date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,28.05,28.05,27.98,28.0,105000.0,23.0389,23.0389,22.9814,22.9979,105000.0
2005-01-03 09:40:00,28.01,28.05,27.91,28.02,23800.0,23.0061,23.0389,22.924,23.0143,23800.0
2005-01-03 09:50:00,28.03,28.05,27.97,28.0,15500.0,23.0225,23.0389,22.9732,22.9979,15500.0
2005-01-03 10:00:00,28.02,28.05,27.9,27.91,33900.0,23.0143,23.0389,22.9157,22.924,33900.0
2005-01-03 10:10:00,27.91,28.03,27.91,27.97,24100.0,22.924,23.0225,22.924,22.9732,24100.0
2005-01-03 10:20:00,27.97,28.04,27.95,28.04,7200.0,22.9732,23.0307,22.9568,23.0307,7200.0
2005-01-03 10:30:00,28.03,28.05,27.98,27.99,14200.0,23.0225,23.0389,22.9814,22.9897,14200.0
2005-01-03 10:40:00,27.99,28.04,27.99,28.04,11400.0,22.9897,23.0307,22.9897,23.0307,11400.0
2005-01-03 10:50:00,28.05,28.1,28.05,28.1,29100.0,23.0389,23.08,23.0389,23.08,29100.0
2005-01-03 11:00:00,28.09,28.11,28.02,28.04,21100.0,23.0718,23.0882,23.0143,23.0307,21100.0
2005-01-03 11:10:00,28.04,28.11,28.04,28.06,14300.0,23.0307,23.0882,23.0307,23.0472,14300.0
2005-01-03 11:20:00,28.06,28.07,28.05,28.05,10200.0,23.0472,23.0554,23.0389,23.0389,10200.0
2005-01-03 11:30:00,28.05,28.1,28.05,28.08,14000.0,23.0389,23.08,23.0389,23.0636,14000.0
2005-01-03 11:40:00,28.08,28.14,28.08,28.14,18400.0,23.0636,23.1129,23.0636,23.1129,18400.0
2005-01-03 11:50:00,28.14,28.23,28.14,28.22,20600.0,23.1129,23.1868,23.1129,23.1786,20600.0
2005-01-03 12:00:00,28.23,28.25,28.17,28.2,36000.0,23.1868,23.2032,23.1375,23.1621,36000.0
2005-01-03 12:10:00,28.2,28.24,28.2,28.24,19100.0,23.1621,23.195,23.1621,23.195,19100.0
2005-01-03 12:20:00,28.24,28.27,28.22,28.22,33900.0,23.195,23.2196,23.1786,23.1786,33900.0
2005-01-03 12:30:00,28.26,28.37,28.26,28.35,19000.0,23.2114,23.3018,23.2114,23.2853,19000.0
2005-01-03 12:40:00,28.38,28.46,28.38,28.46,33800.0,23.31,23.3757,23.31,23.3757,33800.0
2005-01-03 12:50:00,28.47,28.75,28.45,28.72,62600.0,23.3839,23.6139,23.3675,23.5892,62600.0
2005-01-03 13:00:00,28.72,28.78,28.68,28.69,27400.0,23.5892,23.6385,23.5564,23.5646,27400.0
2005-01-03 13:10:00,28.69,28.82,28.64,28.76,43300.0,23.5646,23.6714,23.5235,23.6221,43300.0
2005-01-03 13:20:00,28.76,28.95,28.76,28.87,51700.0,23.6221,23.7782,23.6221,23.7125,51700.0
2005-01-03 13:30:00,28.8,29.1,28.8,29.1,97200.0,23.655,23.9014,23.655,23.9014,97200.0
2005-01-03 13:40:00,29.1,29.35,29.09,29.35,144600.0,23.9014,24.1067,23.8931,24.1067,144600.0
2005-01-03 13:50:00,29.31,29.33,29.22,29.27,27200.0,24.0738,24.0903,23.9999,24.041,27200.0
2005-01-03 14:00:00,29.27,29.28,29.15,29.23,34600.0,24.041,24.0492,23.9424,24.0081,34600.0
2005-01-03 14:10:00,29.23,29.29,29.2,29.23,32400.0,24.0081,24.0574,23.9835,24.0081,32400.0
2005-01-03 14:20:00,29.22,29.25,29.22,29.25,15600.0,23.9999,24.0246,23.9999,24.0246,15600.0
2005-01-03 14:30:00,29.24,29.39,29.24,29.28,45100.0,24.0164,24.1396,24.0164,24.0492,45100.0
2005-01-03 14:40:00,29.28,29.28,29.14,29.19,27000.0,24.0492,24.0492,23.9342,23.9753,27000.0
2005-01-03 14:50:00,29.19,29.23,29.16,29.17,50500.0,23.9753,24.0081,23.9506,23.9589,50500.0
2005-01-03 15:00:00,29.17,29.22,29.1,29.19,55600.0,23.9589,23.9999,23.9014,23.9753,55600.0
2005-01-03 15:10:00,29.18,29.18,29.11,29.13,19200.0,23.9671,23.9671,23.9096,23.926,19200.0
2005-01-03 15:20:00,29.12,29.14,29.05,29.05,34500.0,23.9178,23.9342,23.8603,23.8603,34500.0
2005-01-03 15:30:00,29.05,29.05,28.78,28.82,61600.0,23.8603,23.8603,23.6385,23.6714,61600.0
2005-01-03 15:40:00,28.82,28.83,28.62,28.62,61000.0,23.6714,23.6796,23.5071,23.5071,61000.0
2005-01-03 15:50:00,28.64,28.64,28.54,28.59,117100.0,23.5235,23.5235,23.4414,23.4825,117100.0
2005-01-04 09:30:00,29.33,29.46,28.66,28.73,60700.0,24.0903,24.197,23.54,23.5975,60700.0
2005-01-04 09:40:00,28.73,28.77,28.69,28.7,11000.0,23.5975,23.6303,23.5646,23.5728,11000.0
2005-01-04 09:50:00,28.69,28.72,28.67,28.68,10200.0,23.5646,23.5892,23.5482,23.5564,10200.0
2005-01-04 10:00:00,28.68,28.68,28.58,28.6,20300.0,23.5564,23.5564,23.4743,23.4907,20300.0
2005-01-04 10:10:00,28.6,28.6,28.51,28.52,7300.0,23.4907,23.4907,23.4168,23.425,7300.0
2005-01-04 10:20:00,28.51,28.56,28.42,28.44,28600.0,23.4168,23.4578,23.3428,23.3593,28600.0
2005-01-04 10:30:00,28.43,28.43,28.33,28.38,8300.0,23.3511,23.3511,23.2689,23.31,8300.0
2005-01-04 10:40:00,28.4,28.41,28.37,28.4,5200.0,23.3264,23.3346,23.3018,23.3264,5200.0
2005-01-04 10:50:00,28.38,28.38,28.34,28.34,8800.0,23.31,23.31,23.2771,23.2771,8800.0
2005-01-04 11:00:00,28.35,28.36,28.23,28.25,13500.0,23.2853,23.2936,23.1868,23.2032,13500.0
2005-01-04 11:10:00,28.25,28.32,28.25,28.32,8300.0,23.2032,23.2607,23.2032,23.2607,8300.0
2005-01-04 11:20:00,28.28,28.39,28.28,28.35,13500.0,23.2279,23.3182,23.2279,23.2853,13500.0
2005-01-04 11:30:00,28.35,28.36,28.23,28.32,12300.0,23.2853,23.2936,23.1868,23.2607,12300.0
2005-01-04 11:40:00,28.32,28.34,28.31,28.32,2600.0,23.2607,23.2771,23.2525,23.2607,2600.0
2005-01-04 11:50:00,28.32,28.33,28.28,28.3,4000.0,23.2607,23.2689,23.2279,23.2443,4000.0
2005-01-04 12:00:00,28.3,28.34,28.28,28.29,17200.0,23.2443,23.2771,23.2279,23.2361,17200.0
2005-01-04 12:10:00,28.29,28.32,28.28,28.32,18000.0,23.2361,23.2607,23.2279,23.2607,18000.0
2005-01-04 12:20:00,28.31,28.31,28.27,28.3,4900.0,23.2525,23.2525,23.2196,23.2443,4900.0
2005-01-04 12:30:00,28.3,28.3,28.26,28.26,4500.0,23.2443,23.2443,23.2114,23.2114,4500.0
2005-01-04 12:40:00,28.26,28.28,28.15,28.21,15300.0,23.2114,23.2279,23.1211,23.1704,15300.0
2005-01-04 12:50:00,28.21,28.28,28.21,28.25,4100.0,23.1704,23.2279,23.1704,23.2032,4100.0
2005-01-04 13:00:00,28.23,28.25,28.22,28.22,8400.0,23.1868,23.2032,23.1786,23.1786,8400.0
2005-01-04 13:10:00,28.2,28.26,28.2,28.26,16100.0,23.1621,23.2114,23.1621,23.2114,16100.0
2005-01-04 13:20:00,28.26,28.3,28.2,28.2,26200.0,23.2114,23.2443,23.1621,23.1621,26200.0
2005-01-04 13:30:00,28.21,28.25,28.2,28.2,7000.0,23.1704,23.2032,23.1621,23.1621,7000.0
2005-01-04 13:40:00,28.19,28.23,28.19,28.21,4800.0,23.1539,23.1868,23.1539,23.1704,4800.0
2005-01-04 13:50:00,28.21,28.22,28.15,28.15,12100.0,23.1704,23.1786,23.1211,23.1211,12100.0
2005-01-04 14:00:00,28.15,28.15,28.04,28.07,16600.0,23.1211,23.1211,23.0307,23.0554,16600.0
2005-01-04 14:10:00,28.07,28.08,28.02,28.04,11600.0,23.0554,23.0636,23.0143,23.0307,11600.0
2005-01-04 14:20:00,28.05,28.05,27.89,27.91,19700.0,23.0389,23.0389,22.9075,22.924,19700.0
2005-01-04 14:30:00,27.91,28.0,27.91,27.97,6700.0,22.924,22.9979,22.924,22.9732,6700.0
2005-01-04 14:40:00,27.97,27.97,27.77,27.81,30900.0,22.9732,22.9732,22.809,22.8418,30900.0
2005-01-04 14:50:00,27.81,27.85,27.75,27.83,27200.0,22.8418,22.8747,22.7925,22.8582,27200.0
2005-01-04 15:00:00,27.83,27.9,27.82,27.85,20700.0,22.8582,22.9157,22.85,22.8747,20700.0
2005-01-04 15:10:00,27.85,27.85,27.68,27.74,40800.0,22.8747,22.8747,22.735,22.7843,40800.0
2005-01-04 15:20:00,27.75,27.75,27.6,27.73,59800.0,22.7925,22.7925,22.6693,22.7761,59800.0
2005-01-04 15:30:00,27.73,27.75,27.66,27.69,22800.0,22.7761,22.7925,22.7186,22.7433,22800.0
2005-01-04 15:40:00,27.7,27.77,27.68,27.69,26500.0,22.7515,22.809,22.735,22.7433,26500.0
2005-01-04 15:50:00,27.69,27.75,27.66,27.68,23600.0,22.7433,22.7925,22.7186,22.735,23600.0
2005-01-05 09:30:00,27.76,27.8,27.61,27.64,11200.0,22.8007,22.8336,22.6775,22.7022,11200.0
2005-01-05 09:40:00,27.64,27.72,27.62,27.69,19400.0,22.7022,22.7679,22.6858,22.7433,19400.0
2005-01-05 09:50:00,27.7,27.8,27.68,27.8,10600.0,22.7515,22.8336,22.735,22.8336,10600.0
2005-01-05 10:00:00,27.8,27.89,27.8,27.83,12900.0,22.8336,22.9075,22.8336,22.8582,12900.0
2005-01-05 10:10:00,27.86,27.96,27.81,27.84,20400.0,22.8829,22.965,22.8418,22.8665,20400.0
2005-01-05 10:20:00,27.88,27.92,27.77,27.78,6500.0,22.8993,22.9322,22.809,22.8172,6500.0
2005-01-05 10:30:00,27.78,27.8,27.67,27.68,9500.0,22.8172,22.8336,22.7268,22.735,9500.0
2005-01-05 10:40:00,27.68,27.73,27.67,27.68,8700.0,22.735,22.7761,22.7268,22.735,8700.0
2005-01-05 10:50:00,27.7,27.74,27.64,27.64,6200.0,22.7515,22.7843,22.7022,22.7022,6200.0
2005-01-05 11:00:00,27.68,27.8,27.68,27.8,13200.0,22.735,22.8336,22.735,22.8336,13200.0
2005-01-05 11:10:00,27.82,27.83,27.79,27.81,5900.0,22.85,22.8582,22.8254,22.8418,5900.0
2005-01-05 11:20:00,27.82,27.84,27.75,27.79,9300.0,22.85,22.8665,22.7925,22.8254,9300.0
2005-01-05 11:30:00,27.79,27.87,27.79,27.85,5500.0,22.8254,22.8911,22.8254,22.8747,5500.0
2005-01-05 11:40:00,27.86,27.95,27.86,27.93,6600.0,22.8829,22.9568,22.8829,22.9404,6600.0
2005-01-05 11:50:00,27.93,27.94,27.9,27.9,7800.0,22.9404,22.9486,22.9157,22.9157,7800.0
2005-01-05 12:00:00,27.9,27.91,27.85,27.85,3400.0,22.9157,22.924,22.8747,22.8747,3400.0
2005-01-05 12:10:00,27.86,27.91,27.84,27.88,9000.0,22.8829,22.924,22.8665,22.8993,9000.0
2005-01-05 12:20:00,27.89,27.95,27.89,27.92,8100.0,22.9075,22.9568,22.9075,22.9322,8100.0
2005-01-05 12:30:00,27.9,27.91,27.86,27.86,8700.0,22.9157,22.924,22.8829,22.8829,8700.0
2005-01-05 12:40:00,27.86,27.94,27.86,27.93,13900.0,22.8829,22.9486,22.8829,22.9404,13900.0
2005-01-05 12:50:00,27.93,28.04,27.93,28.02,5900.0,22.9404,23.0307,22.9404,23.0143,5900.0
2005-01-05 13:00:00,28.0,28.08,28.0,28.08,10000.0,22.9979,23.0636,22.9979,23.0636,10000.0
2005-01-05 13:10:00,28.09,28.09,28.05,28.05,4300.0,23.0718,23.0718,23.0389,23.0389,4300.0
2005-01-05 13:20:00,28.06,28.1,28.04,28.08,14300.0,23.0472,23.08,23.0307,23.0636,14300.0
2005-01-05 13:30:00,28.08,28.16,28.08,28.14,11900.0,23.0636,23.1293,23.0636,23.1129,11900.0
2005-01-05 13:40:00,28.15,28.15,28.11,28.12,5200.0,23.1211,23.1211,23.0882,23.0964,5200.0
2005-01-05 13:50:00,28.12,28.16,28.08,28.08,11000.0,23.0964,23.1293,23.0636,23.0636,11000.0
2005-01-05 14:00:00,28.12,28.13,28.07,28.1,7600.0,23.0964,23.1046,23.0554,23.08,7600.0
2005-01-05 14:10:00,28.1,28.1,28.03,28.04,6300.0,23.08,23.08,23.0225,23.0307,6300.0
2005-01-05 14:20:00,28.05,28.05,28.0,28.04,5500.0,23.0389,23.0389,22.9979,23.0307,5500.0
2005-01-05 14:30:00,28.05,28.06,28.02,28.04,9000.0,23.0389,23.0472,23.0143,23.0307,9000.0
2005-01-05 14:40:00,28.05,28.07,28.02,28.03,6800.0,23.0389,23.0554,23.0143,23.0225,6800.0
2005-01-05 14:50:00,28.06,28.08,28.0,28.0,11300.0,23.0472,23.0636,22.9979,22.9979,11300.0
2005-01-05 15:00:00,28.0,28.01,28.0,28.0,10600.0,22.9979,23.0061,22.9979,22.9979,10600.0
2005-01-05 15:10:00,28.0,28.05,28.0,28.05,6300.0,22.9979,23.0389,22.9979,23.0389,6300.0
2005-01-05 15:20:00,28.04,28.05,27.95,27.95,13100.0,23.0307,23.0389,22.9568,22.9568,13100.0
2005-01-05 15:30:00,27.95,27.95,27.85,27.85,17100.0,22.9568,22.9568,22.8747,22.8747,17100.0
2005-01-05 15:40:00,27.84,27.86,27.81,27.84,19600.0,22.8665,22.8829,22.8418,22.8665,19600.0
2005-01-05 15:50:00,27.84,27.88,27.83,27.87,33400.0,22.8665,22.8993,22.8582,22.8911,33400.0
2005-01-06 09:30:00,28.05,28.05,27.92,27.95,12800.0,23.0389,23.0389,22.9322,22.9568,12800.0
2005-01-06 09:40:00,27.95,27.95,27.87,27.89,4000.0,22.9568,22.9568,22.8911,22.9075,4000.0
2005-01-06 09:50:00,27.89,27.89,27.82,27.85,3900.0,22.9075,22.9075,22.85,22.8747,3900.0
2005-01-06 10:00:00,27.81,27.82,27.81,27.81,2800.0,22.8418,22.85,22.8418,22.8418,2800.0
2005-01-06 10:10:00,27.81,27.85,27.81,27.83,3800.0,22.8418,22.8747,22.8418,22.8582,3800.0
2005-01-06 10:20:00,27.83,27.85,27.82,27.82,4000.0,22.8582,22.8747,22.85,22.85,4000.0
2005-01-06 10:30:00,27.81,27.81,27.75,27.77,1200.0,22.8418,22.8418,22.7925,22.809,1200.0
2005-01-06 10:40:00,27.75,27.76,27.74,27.75,5400.0,22.7925,22.8007,22.7843,22.7925,5400.0
2005-01-06 10:50:00,27.75,27.75,27.69,27.71,3600.0,22.7925,22.7925,22.7433,22.7597,3600.0
2005-01-06 11:00:00,27.71,27.78,27.71,27.78,2100.0,22.7597,22.8172,22.7597,22.8172,2100.0
2005-01-06 11:10:00,27.78,27.8,27.77,27.8,6800.0,22.8172,22.8336,22.809,22.8336,6800.0
2005-01-06 11:20:00,27.8,27.82,27.8,27.8,12000.0,22.8336,22.85,22.8336,22.8336,12000.0
2005-01-06 11:30:00,27.8,27.87,27.8,27.82,5200.0,22.8336,22.8911,22.8336,22.85,5200.0
2005-01-06 11:40:00,27.82,27.82,27.78,27.8,2400.0,22.85,22.85,22.8172,22.8336,2400.0
2005-01-06 11:50:00,27.8,27.8,27.75,27.75,6300.0,22.8336,22.8336,22.7925,22.7925,6300.0
2005-01-06 12:00:00,27.76,27.78,27.76,27.77,600.0,22.8007,22.8172,22.8007,22.809,600.0
2005-01-06 12:10:00,27.76,27.76,27.75,27.76,1800.0,22.8007,22.8007,22.7925,22.8007,1800.0
2005-01-06 12:20:00,27.75,27.77,27.75,27.75,1100.0,22.7925,22.809,22.7925,22.7925,1100.0
2005-01-06 12:30:00,27.76,27.76,27.74,27.76,1200.0,22.8007,22.8007,22.7843,22.8007,1200.0
2005-01-06 12:40:00,27.75,27.78,27.75,27.77,1700.0,22.7925,22.8172,22.7925,22.809,1700.0
2005-01-06 12:50:00,27.76,27.79,27.72,27.72,4300.0,22.8007,22.8254,22.7679,22.7679,4300.0
2005-01-06 13:00:00,27.73,27.78,27.73,27.74,3500.0,22.7761,22.8172,22.7761,22.7843,3500.0
2005-01-06 13:10:00,27.75,27.77,27.74,27.76,4700.0,22.7925,22.809,22.7843,22.8007,4700.0
2005-01-06 13:20:00,27.74,27.82,27.67,27.76,40000.0,22.7843,22.85,22.7268,22.8007,40000.0
2005-01-06 13:30:00,27.76,27.76,27.69,27.69,14700.0,22.8007,22.8007,22.7433,22.7433,14700.0
2005-01-06 13:40:00,27.68,27.77,27.67,27.77,12700.0,22.735,22.809,22.7268,22.809,12700.0
2005-01-06 13:50:00,27.77,27.79,27.68,27.69,22200.0,22.809,22.8254,22.735,22.7433,22200.0
2005-01-06 14:00:00,27.68,27.7,27.68,27.7,3900.0,22.735,22.7515,22.735,22.7515,3900.0
2005-01-06 14:10:00,27.68,27.69,27.65,27.69,5900.0,22.735,22.7433,22.7104,22.7433,5900.0
2005-01-06 14:20:00,27.69,27.7,27.68,27.68,5200.0,22.7433,22.7515,22.735,22.735,5200.0
2005-01-06 14:30:00,27.68,27.77,27.67,27.75,11200.0,22.735,22.809,22.7268,22.7925,11200.0
2005-01-06 14:40:00,27.75,27.77,27.73,27.75,7200.0,22.7925,22.809,22.7761,22.7925,7200.0
2005-01-06 14:50:00,27.75,27.75,27.62,27.62,8800.0,22.7925,22.7925,22.6858,22.6858,8800.0
2005-01-06 15:00:00,27.61,27.61,27.56,27.57,15600.0,22.6775,22.6775,22.6365,22.6447,15600.0
2005-01-06 15:10:00,27.57,27.59,27.57,27.58,7400.0,22.6447,22.6611,22.6447,22.6529,7400.0
2005-01-06 15:20:00,27.58,27.59,27.56,27.58,11500.0,22.6529,22.6611,22.6365,22.6529,11500.0
2005-01-06 15:30:00,27.58,27.62,27.58,27.62,8700.0,22.6529,22.6858,22.6529,22.6858,8700.0
2005-01-06 15:40:00,27.61,27.66,27.61,27.65,11200.0,22.6775,22.7186,22.6775,22.7104,11200.0
2005-01-06 15:50:00,27.65,27.68,27.59,27.6,14800.0,22.7104,22.735,22.6611,22.6693,14800.0
2005-01-07 09:30:00,27.6,27.61,27.41,27.5,16500.0,22.6693,22.6775,22.5133,22.5872,16500.0
2005-01-07 09:40:00,27.45,27.52,27.41,27.52,7400.0,22.5461,22.6036,22.5133,22.6036,7400.0
2005-01-07 09:50:00,27.52,27.54,27.51,27.52,7300.0,22.6036,22.6201,22.5954,22.6036,7300.0
2005-01-07 10:00:00,27.52,27.55,27.52,27.52,8900.0,22.6036,22.6283,22.6036,22.6036,8900.0
2005-01-07 10:10:00,27.52,27.52,27.42,27.48,4100.0,22.6036,22.6036,22.5215,22.5708,4100.0
2005-01-07 10:20:00,27.48,27.49,27.4,27.41,3300.0,22.5708,22.579,22.5051,22.5133,3300.0
2005-01-07 10:30:00,27.41,27.44,27.39,27.39,9900.0,22.5133,22.5379,22.4968,22.4968,9900.0
2005-01-07 10:40:00,27.38,27.43,27.34,27.36,5300.0,22.4886,22.5297,22.4558,22.4722,5300.0
2005-01-07 10:50:00,27.38,27.44,27.37,27.38,2200.0,22.4886,22.5379,22.4804,22.4886,2200.0
2005-01-07 11:00:00,27.37,27.44,27.35,27.36,9800.0,22.4804,22.5379,22.464,22.4722,9800.0
2005-01-07 11:10:00,27.35,27.42,27.35,27.42,2700.0,22.464,22.5215,22.464,22.5215,2700.0
2005-01-07 11:20:00,27.42,27.5,27.42,27.49,4500.0,22.5215,22.5872,22.5215,22.579,4500.0
2005-01-07 11:30:00,27.49,27.5,27.39,27.4,37300.0,22.579,22.5872,22.4968,22.5051,37300.0
2005-01-07 11:40:00,27.41,27.46,27.4,27.45,3300.0,22.5133,22.5543,22.5051,22.5461,3300.0
2005-01-07 11:50:00,27.46,27.49,27.45,27.49,12400.0,22.5543,22.579,22.5461,22.579,12400.0
2005-01-07 12:00:00,27.49,27.5,27.48,27.5,5100.0,22.579,22.5872,22.5708,22.5872,5100.0
2005-01-07 12:10:00,27.5,27.5,27.43,27.43,3900.0,22.5872,22.5872,22.5297,22.5297,3900.0
2005-01-07 12:20:00,27.46,27.5,27.45,27.5,15800.0,22.5543,22.5872,22.5461,22.5872,15800.0
2005-01-07 12:30:00,27.5,27.54,27.48,27.48,23700.0,22.5872,22.6201,22.5708,22.5708,23700.0
2005-01-07 12:40:00,27.49,27.52,27.44,27.47,9900.0,22.579,22.6036,22.5379,22.5626,9900.0
2005-01-07 12:50:00,27.48,27.5,27.46,27.48,16700.0,22.5708,22.5872,22.5543,22.5708,16700.0
2005-01-07 13:00:00,27.5,27.52,27.49,27.52,4500.0,22.5872,22.6036,22.579,22.6036,4500.0
2005-01-07 13:10:00,27.53,27.53,27.46,27.49,3800.0,22.6118,22.6118,22.5543,22.579,3800.0
2005-01-07 13:20:00,27.49,27.51,27.46,27.51,14400.0,22.579,22.5954,22.5543,22.5954,14400.0
2005-01-07 13:30:00,27.52,27.54,27.49,27.49,13700.0,22.6036,22.6201,22.579,22.579,13700.0
2005-01-07 13:40:00,27.5,27.53,27.49,27.52,5600.0,22.5872,22.6118,22.579,22.6036,5600.0
2005-01-07 13:50:00,27.52,27.55,27.51,27.53,3400.0,22.6036,22.6283,22.5954,22.6118,3400.0
2005-01-07 14:00:00,27.54,27.57,27.53,27.57,6800.0,22.6201,22.6447,22.6118,22.6447,6800.0
2005-01-07 14:10:00,27.55,27.55,27.44,27.45,16000.0,22.6283,22.6283,22.5379,22.5461,16000.0
2005-01-07 14:20:00,27.45,27.47,27.44,27.45,38900.0,22.5461,22.5626,22.5379,22.5461,38900.0
2005-01-07 14:30:00,27.45,27.51,27.45,27.5,34000.0,22.5461,22.5954,22.5461,22.5872,34000.0
2005-01-07 14:40:00,27.5,27.5,27.42,27.47,30100.0,22.5872,22.5872,22.5215,22.5626,30100.0
2005-01-07 14:50:00,27.46,27.48,27.46,27.46,5500.0,22.5543,22.5708,22.5543,22.5543,5500.0
2005-01-07 15:00:00,27.46,27.47,27.46,27.46,14000.0,22.5543,22.5626,22.5543,22.5543,14000.0
2005-01-07 15:10:00,27.46,27.5,27.46,27.5,15200.0,22.5543,22.5872,22.5543,22.5872,15200.0
2005-01-07 15:20:00,27.49,27.52,27.47,27.48,6900.0,22.579,22.6036,22.5626,22.5708,6900.0
2005-01-07 15:30:00,27.49,27.51,27.46,27.5,7300.0,22.579,22.5954,22.5543,22.5872,7300.0
2005-01-07 15:40:00,27.5,27.55,27.5,27.55,16400.0,22.5872,22.6283,22.5872,22.6283,16400.0
2005-01-07 15:50:00,27.54,27.56,27.46,27.48,31000.0,22.6201,22.6365,22.5543,22.5708,31000.0
2005-01-10 09:30:00,27.48,27.48,27.42,27.42,11300.0,22.5708,22.5708,22.5215,22.5215,11300.0
2005-01-10 09:40:00,27.4,27.41,27.3,27.38,5400.0,22.5051,22.5133,22.4229,22.4886,5400.0
2005-01-10 09:50:00,27.43,27.5,27.4,27.4,2400.0,22.5297,22.5872,22.5051,22.5051,2400.0
2005-01-10 10:00:00,27.4,27.45,27.34,27.44,9400.0,22.5051,22.5461,22.4558,22.5379,9400.0
2005-01-10 10:10:00,27.42,27.53,27.42,27.53,8800.0,22.5215,22.6118,22.5215,22.6118,8800.0
2005-01-10 10:20:00,27.53,27.65,27.53,27.55,12800.0,22.6118,22.7104,22.6118,22.6283,12800.0
2005-01-10 10:30:00,27.55,27.58,27.51,27.55,25300.0,22.6283,22.6529,22.5954,22.6283,25300.0
2005-01-10 10:40:00,27.56,27.59,27.54,27.54,7300.0,22.6365,22.6611,22.6201,22.6201,7300.0
2005-01-10 10:50:00,27.54,27.54,27.52,27.53,1800.0,22.6201,22.6201,22.6036,22.6118,1800.0
2005-01-10 11:00:00,27.52,27.62,27.52,27.61,8500.0,22.6036,22.6858,22.6036,22.6775,8500.0
2005-01-10 11:10:00,27.6,27.6,27.53,27.55,5000.0,22.6693,22.6693,22.6118,22.6283,5000.0
2005-01-10 11:20:00,27.55,27.55,27.5,27.53,6800.0,22.6283,22.6283,22.5872,22.6118,6800.0
2005-01-10 11:30:00,27.54,27.54,27.5,27.51,2400.0,22.6201,22.6201,22.5872,22.5954,2400.0
2005-01-10 11:40:00,27.51,27.54,27.51,27.54,3300.0,22.5954,22.6201,22.5954,22.6201,3300.0
2005-01-10 11:50:00,27.53,27.57,27.53,27.57,8700.0,22.6118,22.6447,22.6118,22.6447,8700.0
2005-01-10 12:00:00,27.59,27.6,27.56,27.56,24400.0,22.6611,22.6693,22.6365,22.6365,24400.0
2005-01-10 12:10:00,27.56,27.56,27.5,27.51,4400.0,22.6365,22.6365,22.5872,22.5954,4400.0
2005-01-10 12:20:00,27.51,27.55,27.51,27.55,10000.0,22.5954,22.6283,22.5954,22.6283,10000.0
2005-01-10 12:30:00,27.55,27.59,27.53,27.53,14600.0,22.6283,22.6611,22.6118,22.6118,14600.0
2005-01-10 12:40:00,27.53,27.54,27.49,27.53,12200.0,22.6118,22.6201,22.579,22.6118,12200.0
2005-01-10 12:50:00,27.54,27.54,27.52,27.53,10900.0,22.6201,22.6201,22.6036,22.6118,10900.0
2005-01-10 13:00:00,27.54,27.54,27.51,27.52,10100.0,22.6201,22.6201,22.5954,22.6036,10100.0
2005-01-10 13:10:00,27.53,27.54,27.52,27.53,13100.0,22.6118,22.6201,22.6036,22.6118,13100.0
2005-01-10 13:20:00,27.53,27.54,27.51,27.51,21100.0,22.6118,22.6201,22.5954,22.5954,21100.0
2005-01-10 13:30:00,27.51,27.57,27.5,27.52,13500.0,22.5954,22.6447,22.5872,22.6036,13500.0
2005-01-10 13:40:00,27.52,27.53,27.5,27.52,6800.0,22.6036,22.6118,22.5872,22.6036,6800.0
2005-01-10 13:50:00,27.53,27.53,27.46,27.46,18800.0,22.6118,22.6118,22.5543,22.5543,18800.0
2005-01-10 14:00:00,27.46,27.46,27.42,27.42,36100.0,22.5543,22.5543,22.5215,22.5215,36100.0
2005-01-10 14:10:00,27.42,27.42,27.34,27.35,22800.0,22.5215,22.5215,22.4558,22.464,22800.0
2005-01-10 14:20:00,27.36,27.44,27.36,27.41,9400.0,22.4722,22.5379,22.4722,22.5133,9400.0
2005-01-10 14:30:00,27.41,27.42,27.35,27.35,31300.0,22.5133,22.5215,22.464,22.464,31300.0
2005-01-10 14:40:00,27.35,27.36,27.3,27.3,18000.0,22.464,22.4722,22.4229,22.4229,18000.0
2005-01-10 14:50:00,27.3,27.4,27.3,27.37,16000.0,22.4229,22.5051,22.4229,22.4804,16000.0
2005-01-10 15:00:00,27.38,27.41,27.35,27.38,13300.0,22.4886,22.5133,22.464,22.4886,13300.0
2005-01-10 15:10:00,27.38,27.42,27.35,27.35,10300.0,22.4886,22.5215,22.464,22.464,10300.0
2005-01-10 15:20:00,27.35,27.38,27.32,27.35,11600.0,22.464,22.4886,22.4394,22.464,11600.0
2005-01-10 15:30:00,27.36,27.36,27.29,27.35,9800.0,22.4722,22.4722,22.4147,22.464,9800.0
2005-01-10 15:40:00,27.35,27.39,27.33,27.35,10300.0,22.464,22.4968,22.4476,22.464,10300.0
2005-01-10 15:50:00,27.35,27.4,27.33,27.33,17200.0,22.464,22.5051,22.4476,22.4476,17200.0
2005-01-11 09:30:00,27.27,27.27,27.1,27.16,8700.0,22.3983,22.3983,22.2587,22.3079,8700.0
2005-01-11 09:40:00,27.17,27.18,27.05,27.12,9700.0,22.3162,22.3244,22.2176,22.2751,9700.0
2005-01-11 09:50:00,27.12,27.18,27.11,27.16,9700.0,22.2751,22.3244,22.2669,22.3079,9700.0
2005-01-11 10:00:00,27.16,27.16,27.09,27.1,5100.0,22.3079,22.3079,22.2504,22.2587,5100.0
2005-01-11 10:10:00,27.12,27.16,27.12,27.13,6200.0,22.2751,22.3079,22.2751,22.2833,6200.0
2005-01-11 10:20:00,27.15,27.2,27.15,27.17,3200.0,22.2997,22.3408,22.2997,22.3162,3200.0
2005-01-11 10:30:00,27.16,27.16,27.12,27.15,3500.0,22.3079,22.3079,22.2751,22.2997,3500.0
2005-01-11 10:40:00,27.17,27.25,27.16,27.24,3700.0,22.3162,22.3819,22.3079,22.3736,3700.0
2005-01-11 10:50:00,27.24,27.24,27.19,27.22,2800.0,22.3736,22.3736,22.3326,22.3572,2800.0
2005-01-11 11:00:00,27.22,27.3,27.21,27.3,6800.0,22.3572,22.4229,22.349,22.4229,6800.0
2005-01-11 11:10:00,27.3,27.31,27.27,27.3,3800.0,22.4229,22.4311,22.3983,22.4229,3800.0
2005-01-11 11:20:00,27.28,27.28,27.17,27.17,8700.0,22.4065,22.4065,22.3162,22.3162,8700.0
2005-01-11 11:30:00,27.16,27.17,27.1,27.15,14400.0,22.3079,22.3162,22.2587,22.2997,14400.0
2005-01-11 11:40:00,27.14,27.14,27.1,27.12,5100.0,22.2915,22.2915,22.2587,22.2751,5100.0
2005-01-11 11:50:00,27.12,27.12,27.08,27.1,4200.0,22.2751,22.2751,22.2422,22.2587,4200.0
2005-01-11 12:00:00,27.09,27.13,27.09,27.12,4500.0,22.2504,22.2833,22.2504,22.2751,4500.0
2005-01-11 12:10:00,27.11,27.11,27.04,27.04,7600.0,22.2669,22.2669,22.2094,22.2094,7600.0
2005-01-11 12:20:00,27.04,27.07,27.0,27.0,9300.0,22.2094,22.234,22.1765,22.1765,9300.0
2005-01-11 12:30:00,27.01,27.08,27.01,27.06,8500.0,22.1847,22.2422,22.1847,22.2258,8500.0
2005-01-11 12:40:00,27.07,27.09,27.05,27.05,5300.0,22.234,22.2504,22.2176,22.2176,5300.0
2005-01-11 12:50:00,27.06,27.08,27.04,27.04,10100.0,22.2258,22.2422,22.2094,22.2094,10100.0
2005-01-11 13:00:00,27.04,27.04,27.0,27.02,10900.0,22.2094,22.2094,22.1765,22.1929,10900.0
2005-01-11 13:10:00,27.0,27.02,26.99,26.99,14900.0,22.1765,22.1929,22.1683,22.1683,14900.0
2005-01-11 13:20:00,26.99,27.04,26.99,27.04,27600.0,22.1683,22.2094,22.1683,22.2094,27600.0
2005-01-11 13:30:00,27.03,27.06,27.01,27.01,11800.0,22.2012,22.2258,22.1847,22.1847,11800.0
2005-01-11 13:40:00,27.02,27.07,27.01,27.06,9100.0,22.1929,22.234,22.1847,22.2258,9100.0
2005-01-11 13:50:00,27.07,27.15,27.07,27.15,9200.0,22.234,22.2997,22.234,22.2997,9200.0
2005-01-11 14:00:00,27.15,27.21,27.14,27.21,5000.0,22.2997,22.349,22.2915,22.349,5000.0
2005-01-11 14:10:00,27.22,27.25,27.2,27.25,7700.0,22.3572,22.3819,22.3408,22.3819,7700.0
2005-01-11 14:20:00,27.24,27.24,27.18,27.2,6000.0,22.3736,22.3736,22.3244,22.3408,6000.0
2005-01-11 14:30:00,27.18,27.2,27.16,27.18,4800.0,22.3244,22.3408,22.3079,22.3244,4800.0
2005-01-11 14:40:00,27.18,27.18,27.11,27.14,16800.0,22.3244,22.3244,22.2669,22.2915,16800.0
2005-01-11 14:50:00,27.13,27.17,27.11,27.16,6600.0,22.2833,22.3162,22.2669,22.3079,6600.0
2005-01-11 15:00:00,27.17,27.18,27.14,27.16,6100.0,22.3162,22.3244,22.2915,22.3079,6100.0
2005-01-11 15:10:00,27.17,27.21,27.16,27.21,6400.0,22.3162,22.349,22.3079,22.349,6400.0
2005-01-11 15:20:00,27.22,27.28,27.22,27.25,10800.0,22.3572,22.4065,22.3572,22.3819,10800.0
2005-01-11 15:30:00,27.26,27.26,27.22,27.26,12900.0,22.3901,22.3901,22.3572,22.3901,12900.0
2005-01-11 15:40:00,27.25,27.31,27.25,27.3,12400.0,22.3819,22.4311,22.3819,22.4229,12400.0
2005-01-11 15:50:00,27.3,27.31,27.25,27.28,52800.0,22.4229,22.4311,22.3819,22.4065,52800.0
2005-01-12 09:30:00,27.39,27.49,27.35,27.35,10000.0,22.4968,22.579,22.464,22.464,10000.0
2005-01-12 09:40:00,27.35,27.38,27.29,27.29,15900.0,22.464,22.4886,22.4147,22.4147,15900.0
2005-01-12 09:50:00,27.3,27.3,27.2,27.22,17200.0,22.4229,22.4229,22.3408,22.3572,17200.0
2005-01-12 10:00:00,27.22,27.3,27.22,27.29,8700.0,22.3572,22.4229,22.3572,22.4147,8700.0
2005-01-12 10:10:00,27.29,27.29,27.2,27.2,7400.0,22.4147,22.4147,22.3408,22.3408,7400.0
2005-01-12 10:20:00,27.18,27.18,27.06,27.06,10700.0,22.3244,22.3244,22.2258,22.2258,10700.0
2005-01-12 10:30:00,27.08,27.14,27.03,27.05,10000.0,22.2422,22.2915,22.2012,22.2176,10000.0
2005-01-12 10:40:00,27.04,27.06,27.01,27.06,6800.0,22.2094,22.2258,22.1847,22.2258,6800.0
2005-01-12 10:50:00,27.05,27.05,26.97,26.99,14500.0,22.2176,22.2176,22.1519,22.1683,14500.0
2005-01-12 11:00:00,26.99,27.05,26.99,27.04,6100.0,22.1683,22.2176,22.1683,22.2094,6100.0
2005-01-12 11:10:00,27.04,27.07,27.03,27.06,8200.0,22.2094,22.234,22.2012,22.2258,8200.0
2005-01-12 11:20:00,27.07,27.07,26.98,26.98,4200.0,22.234,22.234,22.1601,22.1601,4200.0
2005-01-12 11:30:00,26.99,27.09,26.98,27.07,19200.0,22.1683,22.2504,22.1601,22.234,19200.0
2005-01-12 11:40:00,27.05,27.11,27.05,27.1,10200.0,22.2176,22.2669,22.2176,22.2587,10200.0
2005-01-12 11:50:00,27.1,27.13,27.07,27.13,4900.0,22.2587,22.2833,22.234,22.2833,4900.0
2005-01-12 12:00:00,27.13,27.13,27.09,27.09,4900.0,22.2833,22.2833,22.2504,22.2504,4900.0
2005-01-12 12:10:00,27.11,27.13,27.06,27.12,16800.0,22.2669,22.2833,22.2258,22.2751,16800.0
2005-01-12 12:20:00,27.14,27.21,27.13,27.21,14700.0,22.2915,22.349,22.2833,22.349,14700.0
2005-01-12 12:30:00,27.2,27.21,27.19,27.2,6300.0,22.3408,22.349,22.3326,22.3408,6300.0
2005-01-12 12:40:00,27.2,27.2,27.17,27.18,4600.0,22.3408,22.3408,22.3162,22.3244,4600.0
2005-01-12 12:50:00,27.17,27.18,27.13,27.14,6900.0,22.3162,22.3244,22.2833,22.2915,6900.0
2005-01-12 13:00:00,27.13,27.17,27.13,27.17,4100.0,22.2833,22.3162,22.2833,22.3162,4100.0
2005-01-12 13:10:00,27.15,27.17,27.15,27.17,3600.0,22.2997,22.3162,22.2997,22.3162,3600.0
2005-01-12 13:20:00,27.17,27.22,27.17,27.2,9000.0,22.3162,22.3572,22.3162,22.3408,9000.0
2005-01-12 13:30:00,27.19,27.19,27.11,27.14,16700.0,22.3326,22.3326,22.2669,22.2915,16700.0
2005-01-12 13:40:00,27.14,27.19,27.14,27.16,5100.0,22.2915,22.3326,22.2915,22.3079,5100.0
2005-01-12 13:50:00,27.15,27.17,27.14,27.16,7800.0,22.2997,22.3162,22.2915,22.3079,7800.0
2005-01-12 14:00:00,27.16,27.2,27.14,27.17,7900.0,22.3079,22.3408,22.2915,22.3162,7900.0
2005-01-12 14:10:00,27.18,27.22,27.16,27.21,9800.0,22.3244,22.3572,22.3079,22.349,9800.0
2005-01-12 14:20:00,27.21,27.23,27.17,27.17,15900.0,22.349,22.3654,22.3162,22.3162,15900.0
2005-01-12 14:30:00,27.19,27.22,27.19,27.2,6300.0,22.3326,22.3572,22.3326,22.3408,6300.0
2005-01-12 14:40:00,27.2,27.21,27.18,27.2,42100.0,22.3408,22.349,22.3244,22.3408,42100.0
2005-01-12 14:50:00,27.2,27.24,27.19,27.21,19700.0,22.3408,22.3736,22.3326,22.349,19700.0
2005-01-12 15:00:00,27.21,27.27,27.2,27.26,11500.0,22.349,22.3983,22.3408,22.3901,11500.0
2005-01-12 15:10:00,27.26,27.26,27.23,27.23,9200.0,22.3901,22.3901,22.3654,22.3654,9200.0
2005-01-12 15:20:00,27.23,27.25,27.2,27.25,9900.0,22.3654,22.3819,22.3408,22.3819,9900.0
2005-01-12 15:30:00,27.27,27.38,27.26,27.38,15400.0,22.3983,22.4886,22.3901,22.4886,15400.0
2005-01-12 15:40:00,27.37,27.38,27.29,27.3,10600.0,22.4804,22.4886,22.4147,22.4229,10600.0
2005-01-12 15:50:00,27.29,27.35,27.29,27.34,16000.0,22.4147,22.464,22.4147,22.4558,16000.0
2005-01-13 09:30:00,27.26,27.35,27.19,27.28,5800.0,22.3901,22.464,22.3326,22.4065,5800.0
2005-01-13 09:40:00,27.23,27.27,27.1,27.1,59300.0,22.3654,22.3983,22.2587,22.2587,59300.0
2005-01-13 09:50:00,27.11,27.14,27.09,27.11,3500.0,22.2669,22.2915,22.2504,22.2669,3500.0
2005-01-13 10:00:00,27.12,27.19,27.12,27.19,2400.0,22.2751,22.3326,22.2751,22.3326,2400.0
2005-01-13 10:10:00,27.2,27.26,27.2,27.23,4600.0,22.3408,22.3901,22.3408,22.3654,4600.0
2005-01-13 10:20:00,27.24,27.27,27.22,27.22,2000.0,22.3736,22.3983,22.3572,22.3572,2000.0
2005-01-13 10:30:00,27.21,27.31,27.2,27.3,10000.0,22.349,22.4311,22.3408,22.4229,10000.0
2005-01-13 10:40:00,27.3,27.3,27.25,27.26,3500.0,22.4229,22.4229,22.3819,22.3901,3500.0
2005-01-13 10:50:00,27.26,27.27,27.22,27.24,3900.0,22.3901,22.3983,22.3572,22.3736,3900.0
2005-01-13 11:00:00,27.24,27.28,27.23,27.25,21200.0,22.3736,22.4065,22.3654,22.3819,21200.0
2005-01-13 11:10:00,27.25,27.26,27.25,27.25,15400.0,22.3819,22.3901,22.3819,22.3819,15400.0
2005-01-13 11:20:00,27.25,27.29,27.24,27.29,6600.0,22.3819,22.4147,22.3736,22.4147,6600.0
2005-01-13 11:30:00,27.29,27.34,27.28,27.28,16700.0,22.4147,22.4558,22.4065,22.4065,16700.0
2005-01-13 11:40:00,27.28,27.28,27.22,27.23,11700.0,22.4065,22.4065,22.3572,22.3654,11700.0
2005-01-13 11:50:00,27.23,27.28,27.22,27.28,14100.0,22.3654,22.4065,22.3572,22.4065,14100.0
2005-01-13 12:00:00,27.28,27.28,27.24,27.25,8700.0,22.4065,22.4065,22.3736,22.3819,8700.0
2005-01-13 12:10:00,27.24,27.26,27.23,27.26,28100.0,22.3736,22.3901,22.3654,22.3901,28100.0
2005-01-13 12:20:00,27.27,27.29,27.27,27.29,5600.0,22.3983,22.4147,22.3983,22.4147,5600.0
2005-01-13 12:30:00,27.3,27.33,27.29,27.31,3800.0,22.4229,22.4476,22.4147,22.4311,3800.0
2005-01-13 12:40:00,27.31,27.31,27.27,27.29,5100.0,22.4311,22.4311,22.3983,22.4147,5100.0
2005-01-13 12:50:00,27.29,27.32,27.29,27.32,5000.0,22.4147,22.4394,22.4147,22.4394,5000.0
2005-01-13 13:00:00,27.34,27.34,27.32,27.34,3300.0,22.4558,22.4558,22.4394,22.4558,3300.0
2005-01-13 13:10:00,27.34,27.34,27.33,27.34,3200.0,22.4558,22.4558,22.4476,22.4558,3200.0
2005-01-13 13:20:00,27.34,27.34,27.32,27.32,6500.0,22.4558,22.4558,22.4394,22.4394,6500.0
2005-01-13 13:30:00,27.32,27.36,27.32,27.36,7100.0,22.4394,22.4722,22.4394,22.4722,7100.0
2005-01-13 13:40:00,27.36,27.37,27.33,27.33,3900.0,22.4722,22.4804,22.4476,22.4476,3900.0
2005-01-13 13:50:00,27.34,27.36,27.34,27.35,4600.0,22.4558,22.4722,22.4558,22.464,4600.0
2005-01-13 14:00:00,27.36,27.36,27.32,27.33,7500.0,22.4722,22.4722,22.4394,22.4476,7500.0
2005-01-13 14:10:00,27.32,27.36,27.32,27.35,5100.0,22.4394,22.4722,22.4394,22.464,5100.0
2005-01-13 14:20:00,27.34,27.35,27.31,27.35,10500.0,22.4558,22.464,22.4311,22.464,10500.0
2005-01-13 14:30:00,27.34,27.37,27.33,27.34,9100.0,22.4558,22.4804,22.4476,22.4558,9100.0
2005-01-13 14:40:00,27.34,27.35,27.3,27.35,16500.0,22.4558,22.464,22.4229,22.464,16500.0
2005-01-13 14:50:00,27.36,27.36,27.34,27.36,9700.0,22.4722,22.4722,22.4558,22.4722,9700.0
2005-01-13 15:00:00,27.35,27.35,27.33,27.33,6800.0,22.464,22.464,22.4476,22.4476,6800.0
2005-01-13 15:10:00,27.33,27.36,27.29,27.29,12000.0,22.4476,22.4722,22.4147,22.4147,12000.0
2005-01-13 15:20:00,27.27,27.28,27.23,27.23,16600.0,22.3983,22.4065,22.3654,22.3654,16600.0
2005-01-13 15:30:00,27.23,27.3,27.21,27.27,31100.0,22.3654,22.4229,22.349,22.3983,31100.0
2005-01-13 15:40:00,27.27,27.27,27.19,27.21,18400.0,22.3983,22.3983,22.3326,22.349,18400.0
2005-01-13 15:50:00,27.2,27.21,27.19,27.2,12700.0,22.3408,22.349,22.3326,22.3408,12700.0
2005-01-14 09:30:00,27.28,27.41,27.28,27.41,5700.0,22.4065,22.5133,22.4065,22.5133,5700.0
2005-01-14 09:40:00,27.4,27.4,27.32,27.37,5100.0,22.5051,22.5051,22.4394,22.4804,5100.0
2005-01-14 09:50:00,27.4,27.43,27.39,27.4,9100.0,22.5051,22.5297,22.4968,22.5051,9100.0
2005-01-14 10:00:00,27.37,27.4,27.34,27.35,52000.0,22.4804,22.5051,22.4558,22.464,52000.0
2005-01-14 10:10:00,27.35,27.43,27.35,27.42,12000.0,22.464,22.5297,22.464,22.5215,12000.0
2005-01-14 10:20:00,27.42,27.52,27.42,27.52,7000.0,22.5215,22.6036,22.5215,22.6036,7000.0
2005-01-14 10:30:00,27.51,27.53,27.49,27.53,10000.0,22.5954,22.6118,22.579,22.6118,10000.0
2005-01-14 10:40:00,27.53,27.57,27.53,27.57,6300.0,22.6118,22.6447,22.6118,22.6447,6300.0
2005-01-14 10:50:00,27.56,27.56,27.52,27.53,8900.0,22.6365,22.6365,22.6036,22.6118,8900.0
2005-01-14 11:00:00,27.54,27.55,27.49,27.5,8500.0,22.6201,22.6283,22.579,22.5872,8500.0
2005-01-14 11:10:00,27.49,27.5,27.49,27.5,5400.0,22.579,22.5872,22.579,22.5872,5400.0
2005-01-14 11:20:00,27.49,27.52,27.49,27.52,6800.0,22.579,22.6036,22.579,22.6036,6800.0
2005-01-14 11:30:00,27.52,27.52,27.49,27.49,6600.0,22.6036,22.6036,22.579,22.579,6600.0
2005-01-14 11:40:00,27.48,27.48,27.43,27.43,2600.0,22.5708,22.5708,22.5297,22.5297,2600.0
2005-01-14 11:50:00,27.4,27.43,27.4,27.43,5800.0,22.5051,22.5297,22.5051,22.5297,5800.0
2005-01-14 12:00:00,27.42,27.46,27.41,27.42,5700.0,22.5215,22.5543,22.5133,22.5215,5700.0
2005-01-14 12:10:00,27.43,27.44,27.42,27.44,5000.0,22.5297,22.5379,22.5215,22.5379,5000.0
2005-01-14 12:20:00,27.45,27.52,27.45,27.5,8300.0,22.5461,22.6036,22.5461,22.5872,8300.0
2005-01-14 12:30:00,27.51,27.53,27.5,27.51,7900.0,22.5954,22.6118,22.5872,22.5954,7900.0
2005-01-14 12:40:00,27.51,27.52,27.49,27.49,6100.0,22.5954,22.6036,22.579,22.579,6100.0
2005-01-14 12:50:00,27.48,27.5,27.46,27.46,5600.0,22.5708,22.5872,22.5543,22.5543,5600.0
2005-01-14 13:00:00,27.46,27.48,27.44,27.47,13100.0,22.5543,22.5708,22.5379,22.5626,13100.0
2005-01-14 13:10:00,27.45,27.47,27.45,27.46,5400.0,22.5461,22.5626,22.5461,22.5543,5400.0
2005-01-14 13:20:00,27.46,27.47,27.45,27.47,5500.0,22.5543,22.5626,22.5461,22.5626,5500.0
2005-01-14 13:30:00,27.47,27.49,27.45,27.45,5700.0,22.5626,22.579,22.5461,22.5461,5700.0
2005-01-14 13:40:00,27.46,27.46,27.45,27.46,4300.0,22.5543,22.5543,22.5461,22.5543,4300.0
2005-01-14 13:50:00,27.46,27.46,27.4,27.41,19300.0,22.5543,22.5543,22.5051,22.5133,19300.0
2005-01-14 14:00:00,27.41,27.42,27.39,27.42,7700.0,22.5133,22.5215,22.4968,22.5215,7700.0
2005-01-14 14:10:00,27.41,27.42,27.39,27.42,8400.0,22.5133,22.5215,22.4968,22.5215,8400.0
2005-01-14 14:20:00,27.42,27.49,27.41,27.46,9800.0,22.5215,22.579,22.5133,22.5543,9800.0
2005-01-14 14:30:00,27.46,27.5,27.46,27.46,8000.0,22.5543,22.5872,22.5543,22.5543,8000.0
2005-01-14 14:40:00,27.46,27.47,27.46,27.47,4000.0,22.5543,22.5626,22.5543,22.5626,4000.0
2005-01-14 14:50:00,27.46,27.52,27.46,27.49,7700.0,22.5543,22.6036,22.5543,22.579,7700.0
2005-01-14 15:00:00,27.49,27.5,27.45,27.47,8300.0,22.579,22.5872,22.5461,22.5626,8300.0
2005-01-14 15:10:00,27.48,27.54,27.47,27.48,9700.0,22.5708,22.6201,22.5626,22.5708,9700.0
2005-01-14 15:20:00,27.49,27.53,27.47,27.51,14900.0,22.579,22.6118,22.5626,22.5954,14900.0
2005-01-14 15:30:00,27.51,27.53,27.49,27.51,15300.0,22.5954,22.6118,22.579,22.5954,15300.0
2005-01-14 15:40:00,27.52,27.53,27.49,27.51,19800.0,22.6036,22.6118,22.579,22.5954,19800.0
2005-01-14 15:50:00,27.54,27.54,27.49,27.51,22500.0,22.6201,22.6201,22.579,22.5954,22500.0
2005-01-18 09:30:00,27.53,27.63,27.45,27.46,10100.0,22.6118,22.694,22.5461,22.5543,10100.0
2005-01-18 09:40:00,27.49,27.54,27.47,27.54,15400.0,22.579,22.6201,22.5626,22.6201,15400.0
2005-01-18 09:50:00,27.55,27.59,27.52,27.59,11600.0,22.6283,22.6611,22.6036,22.6611,11600.0
2005-01-18 10:00:00,27.58,27.64,27.57,27.62,169700.0,22.6529,22.7022,22.6447,22.6858,169700.0
2005-01-18 10:10:00,27.62,27.7,27.62,27.7,36500.0,22.6858,22.7515,22.6858,22.7515,36500.0
2005-01-18 10:20:00,27.69,27.74,27.68,27.72,27000.0,22.7433,22.7843,22.735,22.7679,27000.0
2005-01-18 10:30:00,27.71,27.75,27.68,27.69,70000.0,22.7597,22.7925,22.735,22.7433,70000.0
2005-01-18 10:40:00,27.7,27.9,27.69,27.88,74600.0,22.7515,22.9157,22.7433,22.8993,74600.0
2005-01-18 10:50:00,27.88,27.9,27.8,27.8,45400.0,22.8993,22.9157,22.8336,22.8336,45400.0
2005-01-18 11:00:00,27.8,27.84,27.76,27.79,37900.0,22.8336,22.8665,22.8007,22.8254,37900.0
2005-01-18 11:10:00,27.79,27.93,27.79,27.9,51300.0,22.8254,22.9404,22.8254,22.9157,51300.0
2005-01-18 11:20:00,27.9,27.93,27.87,27.89,33800.0,22.9157,22.9404,22.8911,22.9075,33800.0
2005-01-18 11:30:00,27.9,27.94,27.89,27.91,31500.0,22.9157,22.9486,22.9075,22.924,31500.0
2005-01-18 11:40:00,27.9,27.97,27.85,27.97,49600.0,22.9157,22.9732,22.8747,22.9732,49600.0
2005-01-18 11:50:00,27.97,28.02,27.97,28.01,17100.0,22.9732,23.0143,22.9732,23.0061,17100.0
2005-01-18 12:00:00,28.01,28.02,27.97,28.0,9600.0,23.0061,23.0143,22.9732,22.9979,9600.0
2005-01-18 12:10:00,28.0,28.01,27.99,27.99,13200.0,22.9979,23.0061,22.9897,22.9897,13200.0
2005-01-18 12:20:00,28.0,28.01,28.0,28.01,6000.0,22.9979,23.0061,22.9979,23.0061,6000.0
2005-01-18 12:30:00,28.01,28.01,27.96,27.98,9700.0,23.0061,23.0061,22.965,22.9814,9700.0
2005-01-18 12:40:00,27.98,27.98,27.96,27.96,5900.0,22.9814,22.9814,22.965,22.965,5900.0
2005-01-18 12:50:00,27.96,27.99,27.96,27.99,4500.0,22.965,22.9897,22.965,22.9897,4500.0
2005-01-18 13:00:00,27.99,28.02,27.99,27.99,15600.0,22.9897,23.0143,22.9897,22.9897,15600.0
2005-01-18 13:10:00,27.98,28.01,27.98,28.0,7900.0,22.9814,23.0061,22.9814,22.9979,7900.0
2005-01-18 13:20:00,28.0,28.01,27.99,28.0,8700.0,22.9979,23.0061,22.9897,22.9979,8700.0
2005-01-18 13:30:00,28.01,28.07,28.0,28.07,32600.0,23.0061,23.0554,22.9979,23.0554,32600.0
2005-01-18 13:40:00,28.08,28.11,28.07,28.11,6000.0,23.0636,23.0882,23.0554,23.0882,6000.0
2005-01-18 13:50:00,28.12,28.15,28.09,28.09,6600.0,23.0964,23.1211,23.0718,23.0718,6600.0
2005-01-18 14:00:00,28.08,28.09,28.06,28.06,31400.0,23.0636,23.0718,23.0472,23.0472,31400.0
2005-01-18 14:10:00,28.07,28.09,28.03,28.04,29300.0,23.0554,23.0718,23.0225,23.0307,29300.0
2005-01-18 14:20:00,28.05,28.09,28.03,28.09,15800.0,23.0389,23.0718,23.0225,23.0718,15800.0
2005-01-18 14:30:00,28.1,28.1,28.05,28.06,8200.0,23.08,23.08,23.0389,23.0472,8200.0
2005-01-18 14:40:00,28.06,28.08,28.05,28.06,14900.0,23.0472,23.0636,23.0389,23.0472,14900.0
2005-01-18 14:50:00,28.06,28.06,28.03,28.03,20100.0,23.0472,23.0472,23.0225,23.0225,20100.0
2005-01-18 15:00:00,28.03,28.03,28.0,28.0,16400.0,23.0225,23.0225,22.9979,22.9979,16400.0
2005-01-18 15:10:00,28.02,28.02,27.99,28.01,16400.0,23.0143,23.0143,22.9897,23.0061,16400.0
2005-01-18 15:20:00,28.0,28.01,27.98,27.98,8700.0,22.9979,23.0061,22.9814,22.9814,8700.0
2005-01-18 15:30:00,27.98,28.01,27.98,28.0,14100.0,22.9814,23.0061,22.9814,22.9979,14100.0
2005-01-18 15:40:00,28.0,28.01,27.96,27.99,43300.0,22.9979,23.0061,22.965,22.9897,43300.0
2005-01-18 15:50:00,27.99,28.04,27.97,28.04,29000.0,22.9897,23.0307,22.9732,23.0307,29000.0
2005-01-19 09:30:00,27.95,27.95,27.85,27.94,9000.0,22.9568,22.9568,22.8747,22.9486,9000.0
2005-01-19 09:40:00,27.9,27.97,27.9,27.97,3300.0,22.9157,22.9732,22.9157,22.9732,3300.0
2005-01-19 09:50:00,27.95,27.96,27.93,27.94,2800.0,22.9568,22.965,22.9404,22.9486,2800.0
2005-01-19 10:00:00,27.94,28.0,27.9,27.99,11300.0,22.9486,22.9979,22.9157,22.9897,11300.0
2005-01-19 10:10:00,27.99,28.0,27.97,27.97,6200.0,22.9897,22.9979,22.9732,22.9732,6200.0
2005-01-19 10:20:00,27.96,27.98,27.96,27.97,12000.0,22.965,22.9814,22.965,22.9732,12000.0
2005-01-19 10:30:00,27.97,28.0,27.97,27.98,8100.0,22.9732,22.9979,22.9732,22.9814,8100.0
2005-01-19 10:40:00,27.98,27.98,27.97,27.98,2700.0,22.9814,22.9814,22.9732,22.9814,2700.0
2005-01-19 10:50:00,27.97,27.97,27.95,27.95,3400.0,22.9732,22.9732,22.9568,22.9568,3400.0
2005-01-19 11:00:00,27.94,27.96,27.94,27.96,4000.0,22.9486,22.965,22.9486,22.965,4000.0
2005-01-19 11:10:00,27.94,27.95,27.94,27.95,3100.0,22.9486,22.9568,22.9486,22.9568,3100.0
2005-01-19 11:20:00,27.94,27.96,27.88,27.94,11600.0,22.9486,22.965,22.8993,22.9486,11600.0
2005-01-19 11:30:00,27.94,27.96,27.93,27.94,4800.0,22.9486,22.965,22.9404,22.9486,4800.0
2005-01-19 11:40:00,27.93,27.95,27.93,27.94,3200.0,22.9404,22.9568,22.9404,22.9486,3200.0
2005-01-19 11:50:00,27.92,27.93,27.91,27.93,2600.0,22.9322,22.9404,22.924,22.9404,2600.0
2005-01-19 12:00:00,27.93,27.95,27.9,27.9,7300.0,22.9404,22.9568,22.9157,22.9157,7300.0
2005-01-19 12:10:00,27.9,27.92,27.87,27.9,6800.0,22.9157,22.9322,22.8911,22.9157,6800.0
2005-01-19 12:20:00,27.9,27.92,27.87,27.89,3600.0,22.9157,22.9322,22.8911,22.9075,3600.0
2005-01-19 12:30:00,27.89,27.89,27.87,27.87,3800.0,22.9075,22.9075,22.8911,22.8911,3800.0
2005-01-19 12:40:00,27.88,27.89,27.87,27.89,3600.0,22.8993,22.9075,22.8911,22.9075,3600.0
2005-01-19 12:50:00,27.89,27.91,27.87,27.91,3400.0,22.9075,22.924,22.8911,22.924,3400.0
2005-01-19 13:00:00,27.91,27.91,27.9,27.9,2300.0,22.924,22.924,22.9157,22.9157,2300.0
2005-01-19 13:10:00,27.9,27.9,27.87,27.88,3100.0,22.9157,22.9157,22.8911,22.8993,3100.0
2005-01-19 13:20:00,27.88,27.88,27.85,27.85,6300.0,22.8993,22.8993,22.8747,22.8747,6300.0
2005-01-19 13:30:00,27.85,27.88,27.85,27.85,9500.0,22.8747,22.8993,22.8747,22.8747,9500.0
2005-01-19 13:40:00,27.85,27.89,27.84,27.89,10100.0,22.8747,22.9075,22.8665,22.9075,10100.0
2005-01-19 13:50:00,27.91,27.91,27.85,27.87,7400.0,22.924,22.924,22.8747,22.8911,7400.0
2005-01-19 14:00:00,27.87,27.88,27.84,27.86,10600.0,22.8911,22.8993,22.8665,22.8829,10600.0
2005-01-19 14:10:00,27.86,27.87,27.85,27.87,3500.0,22.8829,22.8911,22.8747,22.8911,3500.0
2005-01-19 14:20:00,27.88,27.9,27.86,27.87,8800.0,22.8993,22.9157,22.8829,22.8911,8800.0
2005-01-19 14:30:00,27.86,27.92,27.86,27.92,8600.0,22.8829,22.9322,22.8829,22.9322,8600.0
2005-01-19 14:40:00,27.93,27.93,27.89,27.89,4100.0,22.9404,22.9404,22.9075,22.9075,4100.0
2005-01-19 14:50:00,27.89,27.92,27.89,27.91,7600.0,22.9075,22.9322,22.9075,22.924,7600.0
2005-01-19 15:00:00,27.9,27.91,27.9,27.9,10500.0,22.9157,22.924,22.9157,22.9157,10500.0
2005-01-19 15:10:00,27.91,27.92,27.84,27.89,45600.0,22.924,22.9322,22.8665,22.9075,45600.0
2005-01-19 15:20:00,27.9,27.9,27.82,27.84,41900.0,22.9157,22.9157,22.85,22.8665,41900.0
2005-01-19 15:30:00,27.83,27.87,27.79,27.86,70900.0,22.8582,22.8911,22.8254,22.8829,70900.0
2005-01-19 15:40:00,27.87,27.88,27.8,27.81,25300.0,22.8911,22.8993,22.8336,22.8418,25300.0
2005-01-19 15:50:00,27.8,27.81,27.78,27.81,20100.0,22.8336,22.8418,22.8172,22.8418,20100.0
2005-01-20 09:30:00,27.86,27.86,27.64,27.7,10700.0,22.8829,22.8829,22.7022,22.7515,10700.0
2005-01-20 09:40:00,27.7,27.71,27.62,27.65,4400.0,22.7515,22.7597,22.6858,22.7104,4400.0
2005-01-20 09:50:00,27.65,27.75,27.64,27.75,4800.0,22.7104,22.7925,22.7022,22.7925,4800.0
2005-01-20 10:00:00,27.76,27.81,27.76,27.81,5000.0,22.8007,22.8418,22.8007,22.8418,5000.0
2005-01-20 10:10:00,27.84,27.98,27.83,27.97,15000.0,22.8665,22.9814,22.8582,22.9732,15000.0
2005-01-20 10:20:00,27.97,28.0,27.91,27.94,34400.0,22.9732,22.9979,22.924,22.9486,34400.0
2005-01-20 10:30:00,27.93,27.94,27.88,27.91,20000.0,22.9404,22.9486,22.8993,22.924,20000.0
2005-01-20 10:40:00,27.91,27.95,27.91,27.94,4800.0,22.924,22.9568,22.924,22.9486,4800.0
2005-01-20 10:50:00,27.94,27.97,27.94,27.95,4400.0,22.9486,22.9732,22.9486,22.9568,4400.0
2005-01-20 11:00:00,27.94,28.02,27.94,28.02,17000.0,22.9486,23.0143,22.9486,23.0143,17000.0
2005-01-20 11:10:00,28.01,28.04,28.0,28.04,14900.0,23.0061,23.0307,22.9979,23.0307,14900.0
2005-01-20 11:20:00,28.06,28.06,28.03,28.06,8500.0,23.0472,23.0472,23.0225,23.0472,8500.0
2005-01-20 11:30:00,28.06,28.09,28.04,28.09,7400.0,23.0472,23.0718,23.0307,23.0718,7400.0
2005-01-20 11:40:00,28.09,28.22,28.09,28.18,67000.0,23.0718,23.1786,23.0718,23.1457,67000.0
2005-01-20 11:50:00,28.16,28.2,28.16,28.17,11200.0,23.1293,23.1621,23.1293,23.1375,11200.0
2005-01-20 12:00:00,28.15,28.16,28.13,28.15,13000.0,23.1211,23.1293,23.1046,23.1211,13000.0
2005-01-20 12:10:00,28.14,28.14,28.11,28.13,7900.0,23.1129,23.1129,23.0882,23.1046,7900.0
2005-01-20 12:20:00,28.14,28.15,28.13,28.13,5700.0,23.1129,23.1211,23.1046,23.1046,5700.0
2005-01-20 12:30:00,28.13,28.15,28.13,28.14,5000.0,23.1046,23.1211,23.1046,23.1129,5000.0
2005-01-20 12:40:00,28.13,28.14,28.13,28.13,4800.0,23.1046,23.1129,23.1046,23.1046,4800.0
2005-01-20 12:50:00,28.13,28.17,28.12,28.17,9000.0,23.1046,23.1375,23.0964,23.1375,9000.0
2005-01-20 13:00:00,28.15,28.18,28.15,28.15,8400.0,23.1211,23.1457,23.1211,23.1211,8400.0
2005-01-20 13:10:00,28.15,28.2,28.09,28.1,41600.0,23.1211,23.1621,23.0718,23.08,41600.0
2005-01-20 13:20:00,28.1,28.12,28.08,28.11,16900.0,23.08,23.0964,23.0636,23.0882,16900.0
2005-01-20 13:30:00,28.11,28.11,28.07,28.09,7300.0,23.0882,23.0882,23.0554,23.0718,7300.0
2005-01-20 13:40:00,28.09,28.12,28.09,28.12,4500.0,23.0718,23.0964,23.0718,23.0964,4500.0
2005-01-20 13:50:00,28.13,28.17,28.13,28.16,4800.0,23.1046,23.1375,23.1046,23.1293,4800.0
2005-01-20 14:00:00,28.16,28.16,28.13,28.15,15000.0,23.1293,23.1293,23.1046,23.1211,15000.0
2005-01-20 14:10:00,28.17,28.3,28.17,28.26,19700.0,23.1375,23.2443,23.1375,23.2114,19700.0
2005-01-20 14:20:00,28.25,28.35,28.25,28.28,26400.0,23.2032,23.2853,23.2032,23.2279,26400.0
2005-01-20 14:30:00,28.26,28.29,28.23,28.24,5800.0,23.2114,23.2361,23.1868,23.195,5800.0
2005-01-20 14:40:00,28.23,28.23,28.18,28.18,16300.0,23.1868,23.1868,23.1457,23.1457,16300.0
2005-01-20 14:50:00,28.18,28.19,28.12,28.14,16300.0,23.1457,23.1539,23.0964,23.1129,16300.0
2005-01-20 15:00:00,28.14,28.14,28.09,28.09,8700.0,23.1129,23.1129,23.0718,23.0718,8700.0
2005-01-20 15:10:00,28.1,28.15,28.09,28.14,18500.0,23.08,23.1211,23.0718,23.1129,18500.0
2005-01-20 15:20:00,28.14,28.16,28.07,28.1,11400.0,23.1129,23.1293,23.0554,23.08,11400.0
2005-01-20 15:30:00,28.09,28.15,28.09,28.13,7100.0,23.0718,23.1211,23.0718,23.1046,7100.0
2005-01-20 15:40:00,28.14,28.14,28.06,28.07,14700.0,23.1129,23.1129,23.0472,23.0554,14700.0
2005-01-20 15:50:00,28.07,28.12,28.06,28.08,8600.0,23.0554,23.0964,23.0472,23.0636,8600.0
2005-01-21 09:30:00,28.06,28.21,28.06,28.15,20600.0,23.0472,23.1704,23.0472,23.1211,20600.0
2005-01-21 09:40:00,28.12,28.12,27.96,27.99,9000.0,23.0964,23.0964,22.965,22.9897,9000.0
2005-01-21 09:50:00,28.0,28.05,27.98,28.02,16300.0,22.9979,23.0389,22.9814,23.0143,16300.0
2005-01-21 10:00:00,28.04,28.1,28.04,28.08,15200.0,23.0307,23.08,23.0307,23.0636,15200.0
2005-01-21 10:10:00,28.08,28.09,28.03,28.03,21400.0,23.0636,23.0718,23.0225,23.0225,21400.0
2005-01-21 10:20:00,28.04,28.11,28.03,28.1,31000.0,23.0307,23.0882,23.0225,23.08,31000.0
2005-01-21 10:30:00,28.08,28.14,28.08,28.12,9900.0,23.0636,23.1129,23.0636,23.0964,9900.0
2005-01-21 10:40:00,28.11,28.2,28.11,28.2,10700.0,23.0882,23.1621,23.0882,23.1621,10700.0
2005-01-21 10:50:00,28.2,28.24,28.19,28.2,15800.0,23.1621,23.195,23.1539,23.1621,15800.0
2005-01-21 11:00:00,28.2,28.22,28.18,28.19,12200.0,23.1621,23.1786,23.1457,23.1539,12200.0
2005-01-21 11:10:00,28.19,28.2,28.16,28.17,13700.0,23.1539,23.1621,23.1293,23.1375,13700.0
2005-01-21 11:20:00,28.17,28.23,28.17,28.2,8600.0,23.1375,23.1868,23.1375,23.1621,8600.0
2005-01-21 11:30:00,28.2,28.2,28.13,28.15,7500.0,23.1621,23.1621,23.1046,23.1211,7500.0
2005-01-21 11:40:00,28.15,28.18,28.12,28.17,8500.0,23.1211,23.1457,23.0964,23.1375,8500.0
2005-01-21 11:50:00,28.17,28.2,28.17,28.18,5100.0,23.1375,23.1621,23.1375,23.1457,5100.0
2005-01-21 12:00:00,28.19,28.21,28.18,28.19,8600.0,23.1539,23.1704,23.1457,23.1539,8600.0
2005-01-21 12:10:00,28.19,28.19,28.09,28.09,8900.0,23.1539,23.1539,23.0718,23.0718,8900.0
2005-01-21 12:20:00,28.09,28.13,28.08,28.13,6500.0,23.0718,23.1046,23.0636,23.1046,6500.0
2005-01-21 12:30:00,28.13,28.13,28.11,28.12,6900.0,23.1046,23.1046,23.0882,23.0964,6900.0
2005-01-21 12:40:00,28.12,28.14,28.1,28.12,3000.0,23.0964,23.1129,23.08,23.0964,3000.0
2005-01-21 12:50:00,28.11,28.13,28.09,28.11,5800.0,23.0882,23.1046,23.0718,23.0882,5800.0
2005-01-21 13:00:00,28.1,28.11,28.08,28.08,6600.0,23.08,23.0882,23.0636,23.0636,6600.0
2005-01-21 13:10:00,28.08,28.1,28.07,28.08,9900.0,23.0636,23.08,23.0554,23.0636,9900.0
2005-01-21 13:20:00,28.08,28.08,28.06,28.06,3400.0,23.0636,23.0636,23.0472,23.0472,3400.0
2005-01-21 13:30:00,28.07,28.07,28.05,28.05,6000.0,23.0554,23.0554,23.0389,23.0389,6000.0
2005-01-21 13:40:00,28.05,28.05,28.0,28.05,14500.0,23.0389,23.0389,22.9979,23.0389,14500.0
2005-01-21 13:50:00,28.04,28.06,28.02,28.06,12400.0,23.0307,23.0472,23.0143,23.0472,12400.0
2005-01-21 14:00:00,28.08,28.11,28.06,28.07,6600.0,23.0636,23.0882,23.0472,23.0554,6600.0
2005-01-21 14:10:00,28.05,28.06,28.0,28.0,9800.0,23.0389,23.0472,22.9979,22.9979,9800.0
2005-01-21 14:20:00,28.0,28.03,27.99,28.03,8900.0,22.9979,23.0225,22.9897,23.0225,8900.0
2005-01-21 14:30:00,28.02,28.02,28.0,28.0,9500.0,23.0143,23.0143,22.9979,22.9979,9500.0
2005-01-21 14:40:00,28.0,28.02,27.98,27.98,8500.0,22.9979,23.0143,22.9814,22.9814,8500.0
2005-01-21 14:50:00,27.99,27.99,27.98,27.99,4400.0,22.9897,22.9897,22.9814,22.9897,4400.0
2005-01-21 15:00:00,27.98,28.0,27.96,27.96,13400.0,22.9814,22.9979,22.965,22.965,13400.0
2005-01-21 15:10:00,27.96,27.96,27.93,27.94,5700.0,22.965,22.965,22.9404,22.9486,5700.0
2005-01-21 15:20:00,27.94,28.03,27.94,28.03,14600.0,22.9486,23.0225,22.9486,23.0225,14600.0
2005-01-21 15:30:00,28.03,28.03,28.01,28.01,14000.0,23.0225,23.0225,23.0061,23.0061,14000.0
2005-01-21 15:40:00,27.99,28.0,27.94,27.98,22600.0,22.9897,22.9979,22.9486,22.9814,22600.0
2005-01-21 15:50:00,28.0,28.0,27.97,28.0,25800.0,22.9979,22.9979,22.9732,22.9979,25800.0
2005-01-24 09:30:00,28.02,28.03,28.0,28.03,4900.0,23.0143,23.0225,22.9979,23.0225,4900.0
2005-01-24 09:40:00,28.03,28.2,28.02,28.17,7100.0,23.0225,23.1621,23.0143,23.1375,7100.0
2005-01-24 09:50:00,28.15,28.17,28.14,28.16,9700.0,23.1211,23.1375,23.1129,23.1293,9700.0
2005-01-24 10:00:00,28.17,28.23,28.15,28.23,15300.0,23.1375,23.1868,23.1211,23.1868,15300.0
2005-01-24 10:10:00,28.23,28.28,28.22,28.26,17400.0,23.1868,23.2279,23.1786,23.2114,17400.0
2005-01-24 10:20:00,28.25,28.32,28.22,28.3,29800.0,23.2032,23.2607,23.1786,23.2443,29800.0
2005-01-24 10:30:00,28.3,28.52,28.3,28.48,53700.0,23.2443,23.425,23.2443,23.3921,53700.0
2005-01-24 10:40:00,28.48,28.55,28.46,28.49,15400.0,23.3921,23.4496,23.3757,23.4003,15400.0
2005-01-24 10:50:00,28.48,28.5,28.4,28.46,12200.0,23.3921,23.4086,23.3264,23.3757,12200.0
2005-01-24 11:00:00,28.46,28.5,28.37,28.4,26100.0,23.3757,23.4086,23.3018,23.3264,26100.0
2005-01-24 11:10:00,28.41,28.44,28.4,28.41,11900.0,23.3346,23.3593,23.3264,23.3346,11900.0
2005-01-24 11:20:00,28.41,28.46,28.4,28.44,11500.0,23.3346,23.3757,23.3264,23.3593,11500.0
2005-01-24 11:30:00,28.44,28.46,28.42,28.43,10300.0,23.3593,23.3757,23.3428,23.3511,10300.0
2005-01-24 11:40:00,28.43,28.43,28.36,28.37,7000.0,23.3511,23.3511,23.2936,23.3018,7000.0
2005-01-24 11:50:00,28.36,28.42,28.28,28.42,31300.0,23.2936,23.3428,23.2279,23.3428,31300.0
2005-01-24 12:00:00,28.4,28.47,28.4,28.43,13600.0,23.3264,23.3839,23.3264,23.3511,13600.0
2005-01-24 12:10:00,28.44,28.44,28.37,28.37,7700.0,23.3593,23.3593,23.3018,23.3018,7700.0
2005-01-24 12:20:00,28.37,28.4,28.36,28.38,9800.0,23.3018,23.3264,23.2936,23.31,9800.0
2005-01-24 12:30:00,28.38,28.39,28.35,28.37,13400.0,23.31,23.3182,23.2853,23.3018,13400.0
2005-01-24 12:40:00,28.38,28.46,28.35,28.43,25700.0,23.31,23.3757,23.2853,23.3511,25700.0
2005-01-24 12:50:00,28.41,28.43,28.4,28.43,8200.0,23.3346,23.3511,23.3264,23.3511,8200.0
2005-01-24 13:00:00,28.43,28.47,28.4,28.41,6900.0,23.3511,23.3839,23.3264,23.3346,6900.0
2005-01-24 13:10:00,28.42,28.42,28.41,28.42,3900.0,23.3428,23.3428,23.3346,23.3428,3900.0
2005-01-24 13:20:00,28.42,28.45,28.41,28.41,6400.0,23.3428,23.3675,23.3346,23.3346,6400.0
2005-01-24 13:30:00,28.4,28.44,28.37,28.42,14600.0,23.3264,23.3593,23.3018,23.3428,14600.0
2005-01-24 13:40:00,28.41,28.42,28.38,28.39,8100.0,23.3346,23.3428,23.31,23.3182,8100.0
2005-01-24 13:50:00,28.38,28.39,28.36,28.37,10900.0,23.31,23.3182,23.2936,23.3018,10900.0
2005-01-24 14:00:00,28.37,28.38,28.35,28.37,7500.0,23.3018,23.31,23.2853,23.3018,7500.0
2005-01-24 14:10:00,28.37,28.4,28.36,28.39,10900.0,23.3018,23.3264,23.2936,23.3182,10900.0
2005-01-24 14:20:00,28.38,28.38,28.3,28.34,22300.0,23.31,23.31,23.2443,23.2771,22300.0
2005-01-24 14:30:00,28.35,28.35,28.28,28.31,16400.0,23.2853,23.2853,23.2279,23.2525,16400.0
2005-01-24 14:40:00,28.32,28.34,28.31,28.32,15000.0,23.2607,23.2771,23.2525,23.2607,15000.0
2005-01-24 14:50:00,28.32,28.39,28.32,28.32,19600.0,23.2607,23.3182,23.2607,23.2607,19600.0
2005-01-24 15:00:00,28.33,28.42,28.32,28.42,13800.0,23.2689,23.3428,23.2607,23.3428,13800.0
2005-01-24 15:10:00,28.36,28.41,28.36,28.38,11800.0,23.2936,23.3346,23.2936,23.31,11800.0
2005-01-24 15:20:00,28.38,28.39,28.35,28.38,16000.0,23.31,23.3182,23.2853,23.31,16000.0
2005-01-24 15:30:00,28.38,28.41,28.36,28.37,14200.0,23.31,23.3346,23.2936,23.3018,14200.0
2005-01-24 15:40:00,28.38,28.38,28.34,28.37,28000.0,23.31,23.31,23.2771,23.3018,28000.0
2005-01-24 15:50:00,28.35,28.35,28.3,28.32,36200.0,23.2853,23.2853,23.2443,23.2607,36200.0
2005-01-25 09:30:00,28.38,28.94,28.3,28.45,15800.0,23.31,23.7699,23.2443,23.3675,15800.0
2005-01-25 09:40:00,28.45,28.47,28.35,28.36,6800.0,23.3675,23.3839,23.2853,23.2936,6800.0
2005-01-25 09:50:00,28.36,28.4,28.31,28.35,3900.0,23.2936,23.3264,23.2525,23.2853,3900.0
2005-01-25 10:00:00,28.32,28.32,28.19,28.21,12200.0,23.2607,23.2607,23.1539,23.1704,12200.0
2005-01-25 10:10:00,28.19,28.23,28.19,28.23,7800.0,23.1539,23.1868,23.1539,23.1868,7800.0
2005-01-25 10:20:00,28.23,28.24,28.22,28.23,3300.0,23.1868,23.195,23.1786,23.1868,3300.0
2005-01-25 10:30:00,28.24,28.31,28.24,28.3,16100.0,23.195,23.2525,23.195,23.2443,16100.0
2005-01-25 10:40:00,28.29,28.3,28.29,28.29,9900.0,23.2361,23.2443,23.2361,23.2361,9900.0
2005-01-25 10:50:00,28.28,28.3,28.28,28.3,7900.0,23.2279,23.2443,23.2279,23.2443,7900.0
2005-01-25 11:00:00,28.3,28.3,28.27,28.27,13200.0,23.2443,23.2443,23.2196,23.2196,13200.0
2005-01-25 11:10:00,28.27,28.27,28.14,28.17,30000.0,23.2196,23.2196,23.1129,23.1375,30000.0
2005-01-25 11:20:00,28.17,28.18,28.15,28.18,14600.0,23.1375,23.1457,23.1211,23.1457,14600.0
2005-01-25 11:30:00,28.18,28.21,28.18,28.19,7800.0,23.1457,23.1704,23.1457,23.1539,7800.0
2005-01-25 11:40:00,28.19,28.19,28.15,28.15,7400.0,23.1539,23.1539,23.1211,23.1211,7400.0
2005-01-25 11:50:00,28.15,28.16,28.12,28.15,25500.0,23.1211,23.1293,23.0964,23.1211,25500.0
2005-01-25 12:00:00,28.14,28.17,28.14,28.16,22800.0,23.1129,23.1375,23.1129,23.1293,22800.0
2005-01-25 12:10:00,28.16,28.18,28.15,28.15,6900.0,23.1293,23.1457,23.1211,23.1211,6900.0
2005-01-25 12:20:00,28.14,28.15,28.12,28.15,6100.0,23.1129,23.1211,23.0964,23.1211,6100.0
2005-01-25 12:30:00,28.15,28.16,28.14,28.15,17400.0,23.1211,23.1293,23.1129,23.1211,17400.0
2005-01-25 12:40:00,28.15,28.16,28.15,28.16,8500.0,23.1211,23.1293,23.1211,23.1293,8500.0
2005-01-25 12:50:00,28.15,28.18,28.11,28.11,8600.0,23.1211,23.1457,23.0882,23.0882,8600.0
2005-01-25 13:00:00,28.12,28.15,28.09,28.15,7600.0,23.0964,23.1211,23.0718,23.1211,7600.0
2005-01-25 13:10:00,28.14,28.15,28.14,28.14,10100.0,23.1129,23.1211,23.1129,23.1129,10100.0
2005-01-25 13:20:00,28.15,28.17,28.15,28.17,28900.0,23.1211,23.1375,23.1211,23.1375,28900.0
2005-01-25 13:30:00,28.16,28.16,28.15,28.16,8400.0,23.1293,23.1293,23.1211,23.1293,8400.0
2005-01-25 13:40:00,28.16,28.16,28.13,28.13,9100.0,23.1293,23.1293,23.1046,23.1046,9100.0
2005-01-25 13:50:00,28.14,28.15,28.13,28.15,8400.0,23.1129,23.1211,23.1046,23.1211,8400.0
2005-01-25 14:00:00,28.13,28.14,28.11,28.11,52300.0,23.1046,23.1129,23.0882,23.0882,52300.0
2005-01-25 14:10:00,28.11,28.13,28.09,28.12,14900.0,23.0882,23.1046,23.0718,23.0964,14900.0
2005-01-25 14:20:00,28.11,28.11,28.08,28.09,16300.0,23.0882,23.0882,23.0636,23.0718,16300.0
2005-01-25 14:30:00,28.08,28.1,28.07,28.09,13600.0,23.0636,23.08,23.0554,23.0718,13600.0
2005-01-25 14:40:00,28.09,28.12,28.09,28.09,12200.0,23.0718,23.0964,23.0718,23.0718,12200.0
2005-01-25 14:50:00,28.08,28.12,28.07,28.08,21900.0,23.0636,23.0964,23.0554,23.0636,21900.0
2005-01-25 15:00:00,28.05,28.12,28.05,28.1,17700.0,23.0389,23.0964,23.0389,23.08,17700.0
2005-01-25 15:10:00,28.09,28.11,28.09,28.11,12300.0,23.0718,23.0882,23.0718,23.0882,12300.0
2005-01-25 15:20:00,28.09,28.11,28.07,28.1,12000.0,23.0718,23.0882,23.0554,23.08,12000.0
2005-01-25 15:30:00,28.1,28.11,28.08,28.08,11100.0,23.08,23.0882,23.0636,23.0636,11100.0
2005-01-25 15:40:00,28.08,28.11,28.06,28.11,20500.0,23.0636,23.0882,23.0472,23.0882,20500.0
2005-01-25 15:50:00,28.11,28.11,28.08,28.1,42600.0,23.0882,23.0882,23.0636,23.08,42600.0
2005-01-26 09:30:00,28.09,28.29,28.09,28.11,19800.0,23.0718,23.2361,23.0718,23.0882,19800.0
2005-01-26 09:40:00,28.1,28.1,27.82,27.82,12300.0,23.08,23.08,22.85,22.85,12300.0
2005-01-26 09:50:00,27.82,28.05,27.82,28.05,15900.0,22.85,23.0389,22.85,23.0389,15900.0
2005-01-26 10:00:00,28.05,28.1,28.0,28.06,17000.0,23.0389,23.08,22.9979,23.0472,17000.0
2005-01-26 10:10:00,28.06,28.06,28.0,28.0,14200.0,23.0472,23.0472,22.9979,22.9979,14200.0
2005-01-26 10:20:00,28.0,28.01,28.0,28.0,9300.0,22.9979,23.0061,22.9979,22.9979,9300.0
2005-01-26 10:30:00,28.0,28.0,27.9,27.95,19900.0,22.9979,22.9979,22.9157,22.9568,19900.0
2005-01-26 10:40:00,27.95,28.05,27.95,28.05,9500.0,22.9568,23.0389,22.9568,23.0389,9500.0
2005-01-26 10:50:00,28.05,28.05,28.01,28.02,5100.0,23.0389,23.0389,23.0061,23.0143,5100.0
2005-01-26 11:00:00,28.01,28.04,28.01,28.02,9300.0,23.0061,23.0307,23.0061,23.0143,9300.0
2005-01-26 11:10:00,28.02,28.02,27.98,28.0,13600.0,23.0143,23.0143,22.9814,22.9979,13600.0
2005-01-26 11:20:00,27.99,28.01,27.91,27.91,6500.0,22.9897,23.0061,22.924,22.924,6500.0
2005-01-26 11:30:00,27.91,27.91,27.89,27.89,10500.0,22.924,22.924,22.9075,22.9075,10500.0
2005-01-26 11:40:00,27.88,27.88,27.8,27.85,19100.0,22.8993,22.8993,22.8336,22.8747,19100.0
2005-01-26 11:50:00,27.85,27.9,27.85,27.89,7200.0,22.8747,22.9157,22.8747,22.9075,7200.0
2005-01-26 12:00:00,27.89,27.89,27.84,27.86,5400.0,22.9075,22.9075,22.8665,22.8829,5400.0
2005-01-26 12:10:00,27.86,27.87,27.85,27.85,3400.0,22.8829,22.8911,22.8747,22.8747,3400.0
2005-01-26 12:20:00,27.84,27.84,27.78,27.78,4600.0,22.8665,22.8665,22.8172,22.8172,4600.0
2005-01-26 12:30:00,27.79,27.84,27.79,27.83,5000.0,22.8254,22.8665,22.8254,22.8582,5000.0
2005-01-26 12:40:00,27.83,27.85,27.81,27.81,7000.0,22.8582,22.8747,22.8418,22.8418,7000.0
2005-01-26 12:50:00,27.83,27.83,27.78,27.79,4900.0,22.8582,22.8582,22.8172,22.8254,4900.0
2005-01-26 13:00:00,27.77,27.87,27.77,27.87,36300.0,22.809,22.8911,22.809,22.8911,36300.0
2005-01-26 13:10:00,27.87,27.92,27.87,27.88,7800.0,22.8911,22.9322,22.8911,22.8993,7800.0
2005-01-26 13:20:00,27.88,27.9,27.88,27.9,8900.0,22.8993,22.9157,22.8993,22.9157,8900.0
2005-01-26 13:30:00,27.89,27.92,27.88,27.91,14800.0,22.9075,22.9322,22.8993,22.924,14800.0
2005-01-26 13:40:00,27.91,27.96,27.9,27.95,7900.0,22.924,22.965,22.9157,22.9568,7900.0
2005-01-26 13:50:00,27.95,27.96,27.94,27.94,1700.0,22.9568,22.965,22.9486,22.9486,1700.0
2005-01-26 14:00:00,27.93,27.97,27.93,27.94,8900.0,22.9404,22.9732,22.9404,22.9486,8900.0
2005-01-26 14:10:00,27.95,27.95,27.9,27.9,3300.0,22.9568,22.9568,22.9157,22.9157,3300.0
2005-01-26 14:20:00,27.9,27.93,27.9,27.92,3700.0,22.9157,22.9404,22.9157,22.9322,3700.0
2005-01-26 14:30:00,27.91,27.94,27.91,27.93,14400.0,22.924,22.9486,22.924,22.9404,14400.0
2005-01-26 14:40:00,27.92,27.93,27.92,27.93,2000.0,22.9322,22.9404,22.9322,22.9404,2000.0
2005-01-26 14:50:00,27.93,27.95,27.93,27.95,6200.0,22.9404,22.9568,22.9404,22.9568,6200.0
2005-01-26 15:00:00,27.94,27.95,27.86,27.87,9600.0,22.9486,22.9568,22.8829,22.8911,9600.0
2005-01-26 15:10:00,27.86,27.96,27.85,27.91,17000.0,22.8829,22.965,22.8747,22.924,17000.0
2005-01-26 15:20:00,27.91,27.96,27.91,27.92,13500.0,22.924,22.965,22.924,22.9322,13500.0
2005-01-26 15:30:00,27.91,27.97,27.86,27.97,22300.0,22.924,22.9732,22.8829,22.9732,22300.0
2005-01-26 15:40:00,27.98,28.0,27.93,27.95,23800.0,22.9814,22.9979,22.9404,22.9568,23800.0
2005-01-26 15:50:00,27.98,27.98,27.9,27.94,38300.0,22.9814,22.9814,22.9157,22.9486,38300.0
2005-01-27 09:30:00,28.01,28.01,27.92,27.95,16000.0,23.0061,23.0061,22.9322,22.9568,16000.0
2005-01-27 09:40:00,27.99,28.06,27.99,28.04,5400.0,22.9897,23.0472,22.9897,23.0307,5400.0
2005-01-27 09:50:00,28.03,28.07,28.01,28.02,5300.0,23.0225,23.0554,23.0061,23.0143,5300.0
2005-01-27 10:00:00,28.03,28.05,28.03,28.04,2200.0,23.0225,23.0389,23.0225,23.0307,2200.0
2005-01-27 10:10:00,28.05,28.05,27.98,27.99,7700.0,23.0389,23.0389,22.9814,22.9897,7700.0
2005-01-27 10:20:00,27.99,28.01,27.96,28.01,4400.0,22.9897,23.0061,22.965,23.0061,4400.0
2005-01-27 10:30:00,27.99,28.01,27.97,28.01,4000.0,22.9897,23.0061,22.9732,23.0061,4000.0
2005-01-27 10:40:00,28.01,28.07,28.01,28.05,2800.0,23.0061,23.0554,23.0061,23.0389,2800.0
2005-01-27 10:50:00,28.06,28.09,28.06,28.07,1100.0,23.0472,23.0718,23.0472,23.0554,1100.0
2005-01-27 11:00:00,28.07,28.12,28.07,28.12,1800.0,23.0554,23.0964,23.0554,23.0964,1800.0
2005-01-27 11:10:00,28.11,28.12,28.11,28.12,1900.0,23.0882,23.0964,23.0882,23.0964,1900.0
2005-01-27 11:20:00,28.11,28.11,28.08,28.09,1700.0,23.0882,23.0882,23.0636,23.0718,1700.0
2005-01-27 11:30:00,28.08,28.08,28.05,28.05,3700.0,23.0636,23.0636,23.0389,23.0389,3700.0
2005-01-27 11:40:00,28.05,28.05,28.04,28.04,3500.0,23.0389,23.0389,23.0307,23.0307,3500.0
2005-01-27 11:50:00,28.03,28.03,27.99,28.0,6100.0,23.0225,23.0225,22.9897,22.9979,6100.0
2005-01-27 12:00:00,27.99,28.0,27.99,28.0,3100.0,22.9897,22.9979,22.9897,22.9979,3100.0
2005-01-27 12:10:00,28.0,28.01,27.99,28.0,9100.0,22.9979,23.0061,22.9897,22.9979,9100.0
2005-01-27 12:20:00,28.0,28.01,28.0,28.0,1100.0,22.9979,23.0061,22.9979,22.9979,1100.0
2005-01-27 12:30:00,28.01,28.01,27.98,27.99,6800.0,23.0061,23.0061,22.9814,22.9897,6800.0
2005-01-27 12:40:00,27.98,27.98,27.9,27.92,8300.0,22.9814,22.9814,22.9157,22.9322,8300.0
2005-01-27 12:50:00,27.91,27.91,27.89,27.89,5400.0,22.924,22.924,22.9075,22.9075,5400.0
2005-01-27 13:00:00,27.88,27.9,27.85,27.86,6400.0,22.8993,22.9157,22.8747,22.8829,6400.0
2005-01-27 13:10:00,27.85,27.88,27.85,27.85,7300.0,22.8747,22.8993,22.8747,22.8747,7300.0
2005-01-27 13:20:00,27.82,27.84,27.79,27.79,10700.0,22.85,22.8665,22.8254,22.8254,10700.0
2005-01-27 13:30:00,27.79,27.82,27.79,27.82,17300.0,22.8254,22.85,22.8254,22.85,17300.0
2005-01-27 13:40:00,27.82,27.82,27.78,27.81,18100.0,22.85,22.85,22.8172,22.8418,18100.0
2005-01-27 13:50:00,27.79,27.8,27.77,27.78,3400.0,22.8254,22.8336,22.809,22.8172,3400.0
2005-01-27 14:00:00,27.76,27.82,27.75,27.8,14000.0,22.8007,22.85,22.7925,22.8336,14000.0
2005-01-27 14:10:00,27.82,27.83,27.81,27.81,7100.0,22.85,22.8582,22.8418,22.8418,7100.0
2005-01-27 14:20:00,27.8,27.8,27.76,27.77,14300.0,22.8336,22.8336,22.8007,22.809,14300.0
2005-01-27 14:30:00,27.77,27.79,27.76,27.79,13200.0,22.809,22.8254,22.8007,22.8254,13200.0
2005-01-27 14:40:00,27.78,27.8,27.77,27.78,12700.0,22.8172,22.8336,22.809,22.8172,12700.0
2005-01-27 14:50:00,27.79,27.81,27.76,27.78,30900.0,22.8254,22.8418,22.8007,22.8172,30900.0
2005-01-27 15:00:00,27.79,27.8,27.74,27.75,24400.0,22.8254,22.8336,22.7843,22.7925,24400.0
2005-01-27 15:10:00,27.75,27.81,27.73,27.81,32400.0,22.7925,22.8418,22.7761,22.8418,32400.0
2005-01-27 15:20:00,27.81,27.84,27.74,27.79,25100.0,22.8418,22.8665,22.7843,22.8254,25100.0
2005-01-27 15:30:00,27.78,27.88,27.77,27.85,18400.0,22.8172,22.8993,22.809,22.8747,18400.0
2005-01-27 15:40:00,27.84,27.84,27.78,27.78,16900.0,22.8665,22.8665,22.8172,22.8172,16900.0
2005-01-27 15:50:00,27.78,27.8,27.76,27.79,34500.0,22.8172,22.8336,22.8007,22.8254,34500.0
2005-01-28 09:30:00,27.95,27.95,27.8,27.8,11400.0,22.9568,22.9568,22.8336,22.8336,11400.0
2005-01-28 09:40:00,27.8,27.98,27.76,27.95,8600.0,22.8336,22.9814,22.8007,22.9568,8600.0
2005-01-28 09:50:00,27.96,27.96,27.84,27.88,7200.0,22.965,22.965,22.8665,22.8993,7200.0
2005-01-28 10:00:00,27.83,27.84,27.71,27.79,27300.0,22.8582,22.8665,22.7597,22.8254,27300.0
2005-01-28 10:10:00,27.79,27.85,27.72,27.85,21700.0,22.8254,22.8747,22.7679,22.8747,21700.0
2005-01-28 10:20:00,27.86,27.87,27.73,27.86,18300.0,22.8829,22.8911,22.7761,22.8829,18300.0
2005-01-28 10:30:00,27.86,27.93,27.86,27.93,13100.0,22.8829,22.9404,22.8829,22.9404,13100.0
2005-01-28 10:40:00,27.94,27.99,27.93,27.96,5300.0,22.9486,22.9897,22.9404,22.965,5300.0
2005-01-28 10:50:00,27.94,27.95,27.88,27.93,3800.0,22.9486,22.9568,22.8993,22.9404,3800.0
2005-01-28 11:00:00,27.92,27.96,27.87,27.87,6700.0,22.9322,22.965,22.8911,22.8911,6700.0
2005-01-28 11:10:00,27.9,27.9,27.73,27.74,17300.0,22.9157,22.9157,22.7761,22.7843,17300.0
2005-01-28 11:20:00,27.7,27.75,27.68,27.71,20300.0,22.7515,22.7925,22.735,22.7597,20300.0
2005-01-28 11:30:00,27.71,27.71,27.62,27.65,8100.0,22.7597,22.7597,22.6858,22.7104,8100.0
2005-01-28 11:40:00,27.65,27.68,27.62,27.67,3600.0,22.7104,22.735,22.6858,22.7268,3600.0
2005-01-28 11:50:00,27.66,27.72,27.66,27.69,3000.0,22.7186,22.7679,22.7186,22.7433,3000.0
2005-01-28 12:00:00,27.69,27.78,27.69,27.78,2100.0,22.7433,22.8172,22.7433,22.8172,2100.0
2005-01-28 12:10:00,27.81,27.81,27.65,27.7,21600.0,22.8418,22.8418,22.7104,22.7515,21600.0
2005-01-28 12:20:00,27.7,27.74,27.66,27.7,7300.0,22.7515,22.7843,22.7186,22.7515,7300.0
2005-01-28 12:30:00,27.73,27.75,27.71,27.72,3900.0,22.7761,22.7925,22.7597,22.7679,3900.0
2005-01-28 12:40:00,27.74,27.74,27.5,27.61,25300.0,22.7843,22.7843,22.5872,22.6775,25300.0
2005-01-28 12:50:00,27.62,27.67,27.56,27.62,23500.0,22.6858,22.7268,22.6365,22.6858,23500.0
2005-01-28 13:00:00,27.62,27.7,27.62,27.7,10000.0,22.6858,22.7515,22.6858,22.7515,10000.0
2005-01-28 13:10:00,27.7,27.76,27.69,27.76,3300.0,22.7515,22.8007,22.7433,22.8007,3300.0
2005-01-28 13:20:00,27.76,27.79,27.76,27.79,4600.0,22.8007,22.8254,22.8007,22.8254,4600.0
2005-01-28 13:30:00,27.77,27.8,27.72,27.77,14400.0,22.809,22.8336,22.7679,22.809,14400.0
2005-01-28 13:40:00,27.78,27.84,27.77,27.82,5400.0,22.8172,22.8665,22.809,22.85,5400.0
2005-01-28 13:50:00,27.84,27.84,27.71,27.81,9200.0,22.8665,22.8665,22.7597,22.8418,9200.0
2005-01-28 14:00:00,27.81,27.85,27.8,27.81,12500.0,22.8418,22.8747,22.8336,22.8418,12500.0
2005-01-28 14:10:00,27.78,27.82,27.77,27.81,4000.0,22.8172,22.85,22.809,22.8418,4000.0
2005-01-28 14:20:00,27.81,27.86,27.8,27.84,12800.0,22.8418,22.8829,22.8336,22.8665,12800.0
2005-01-28 14:30:00,27.8,27.87,27.8,27.87,7300.0,22.8336,22.8911,22.8336,22.8911,7300.0
2005-01-28 14:40:00,27.84,27.92,27.84,27.86,8800.0,22.8665,22.9322,22.8665,22.8829,8800.0
2005-01-28 14:50:00,27.87,27.87,27.84,27.84,4300.0,22.8911,22.8911,22.8665,22.8665,4300.0
2005-01-28 15:00:00,27.84,27.88,27.83,27.85,4300.0,22.8665,22.8993,22.8582,22.8747,4300.0
2005-01-28 15:10:00,27.86,27.88,27.85,27.88,2700.0,22.8829,22.8993,22.8747,22.8993,2700.0
2005-01-28 15:20:00,27.88,27.9,27.87,27.89,3500.0,22.8993,22.9157,22.8911,22.9075,3500.0
2005-01-28 15:30:00,27.86,27.93,27.83,27.9,10500.0,22.8829,22.9404,22.8582,22.9157,10500.0
2005-01-28 15:40:00,27.92,27.99,27.92,27.99,4300.0,22.9322,22.9897,22.9322,22.9897,4300.0
2005-01-28 15:50:00,27.99,28.0,27.89,27.9,9400.0,22.9897,22.9979,22.9075,22.9157,9400.0
2005-01-31 09:30:00,27.94,28.24,27.94,28.13,24200.0,22.9486,23.195,22.9486,23.1046,24200.0
2005-01-31 09:40:00,28.2,28.2,28.05,28.11,4900.0,23.1621,23.1621,23.0389,23.0882,4900.0
2005-01-31 09:50:00,28.11,28.2,28.08,28.15,3400.0,23.0882,23.1621,23.0636,23.1211,3400.0
2005-01-31 10:00:00,28.14,28.18,28.11,28.16,3800.0,23.1129,23.1457,23.0882,23.1293,3800.0
2005-01-31 10:10:00,28.16,28.2,28.14,28.2,3100.0,23.1293,23.1621,23.1129,23.1621,3100.0
2005-01-31 10:20:00,28.2,28.2,28.13,28.17,4700.0,23.1621,23.1621,23.1046,23.1375,4700.0
2005-01-31 10:30:00,28.18,28.23,28.11,28.13,10500.0,23.1457,23.1868,23.0882,23.1046,10500.0
2005-01-31 10:40:00,28.15,28.16,28.14,28.14,2800.0,23.1211,23.1293,23.1129,23.1129,2800.0
2005-01-31 10:50:00,28.14,28.16,28.1,28.1,7400.0,23.1129,23.1293,23.08,23.08,7400.0
2005-01-31 11:00:00,28.11,28.12,28.09,28.1,5500.0,23.0882,23.0964,23.0718,23.08,5500.0
2005-01-31 11:10:00,28.1,28.16,28.1,28.12,4000.0,23.08,23.1293,23.08,23.0964,4000.0
2005-01-31 11:20:00,28.12,28.17,28.12,28.13,3400.0,23.0964,23.1375,23.0964,23.1046,3400.0
2005-01-31 11:30:00,28.14,28.14,28.09,28.1,4300.0,23.1129,23.1129,23.0718,23.08,4300.0
2005-01-31 11:40:00,28.09,28.16,28.07,28.13,5300.0,23.0718,23.1293,23.0554,23.1046,5300.0
2005-01-31 11:50:00,28.13,28.15,28.12,28.12,4400.0,23.1046,23.1211,23.0964,23.0964,4400.0
2005-01-31 12:00:00,28.15,28.16,28.13,28.14,5600.0,23.1211,23.1293,23.1046,23.1129,5600.0
2005-01-31 12:10:00,28.13,28.15,28.12,28.15,3200.0,23.1046,23.1211,23.0964,23.1211,3200.0
2005-01-31 12:20:00,28.15,28.24,28.15,28.23,9600.0,23.1211,23.195,23.1211,23.1868,9600.0
2005-01-31 12:30:00,28.22,28.22,28.19,28.2,1800.0,23.1786,23.1786,23.1539,23.1621,1800.0
2005-01-31 12:40:00,28.21,28.21,28.19,28.2,1800.0,23.1704,23.1704,23.1539,23.1621,1800.0
2005-01-31 12:50:00,28.2,28.25,28.2,28.25,3200.0,23.1621,23.2032,23.1621,23.2032,3200.0
2005-01-31 13:00:00,28.25,28.26,28.2,28.23,4800.0,23.2032,23.2114,23.1621,23.1868,4800.0
2005-01-31 13:10:00,28.23,28.23,28.18,28.18,4000.0,23.1868,23.1868,23.1457,23.1457,4000.0
2005-01-31 13:20:00,28.19,28.21,28.18,28.2,3300.0,23.1539,23.1704,23.1457,23.1621,3300.0
2005-01-31 13:30:00,28.19,28.2,28.16,28.17,3100.0,23.1539,23.1621,23.1293,23.1375,3100.0
2005-01-31 13:40:00,28.17,28.21,28.16,28.2,4700.0,23.1375,23.1704,23.1293,23.1621,4700.0
2005-01-31 13:50:00,28.19,28.2,28.17,28.19,5600.0,23.1539,23.1621,23.1375,23.1539,5600.0
2005-01-31 14:00:00,28.19,28.26,28.19,28.26,6200.0,23.1539,23.2114,23.1539,23.2114,6200.0
2005-01-31 14:10:00,28.26,28.3,28.26,28.29,23300.0,23.2114,23.2443,23.2114,23.2361,23300.0
2005-01-31 14:20:00,28.28,28.3,28.24,28.26,32900.0,23.2279,23.2443,23.195,23.2114,32900.0
2005-01-31 14:30:00,28.27,28.3,28.27,28.28,18600.0,23.2196,23.2443,23.2196,23.2279,18600.0
2005-01-31 14:40:00,28.28,28.3,28.28,28.3,27400.0,23.2279,23.2443,23.2279,23.2443,27400.0
2005-01-31 14:50:00,28.3,28.3,28.25,28.27,22500.0,23.2443,23.2443,23.2032,23.2196,22500.0
2005-01-31 15:00:00,28.27,28.3,28.23,28.26,27900.0,23.2196,23.2443,23.1868,23.2114,27900.0
2005-01-31 15:10:00,28.26,28.29,28.25,28.26,15100.0,23.2114,23.2361,23.2032,23.2114,15100.0
2005-01-31 15:20:00,28.25,28.25,28.21,28.24,13100.0,23.2032,23.2032,23.1704,23.195,13100.0
2005-01-31 15:30:00,28.25,28.3,28.21,28.29,16600.0,23.2032,23.2443,23.1704,23.2361,16600.0
2005-01-31 15:40:00,28.29,28.3,28.28,28.3,17800.0,23.2361,23.2443,23.2279,23.2443,17800.0
2005-01-31 15:50:00,28.3,28.3,28.28,28.29,30800.0,23.2443,23.2443,23.2279,23.2361,30800.0
2005-02-01 09:30:00,28.23,28.29,28.23,28.28,22000.0,23.1868,23.2361,23.1868,23.2279,22000.0
2005-02-01 09:40:00,28.28,28.35,28.27,28.35,14500.0,23.2279,23.2853,23.2196,23.2853,14500.0
2005-02-01 09:50:00,28.35,28.53,28.35,28.5,28300.0,23.2853,23.4332,23.2853,23.4086,28300.0
2005-02-01 10:00:00,28.47,28.55,28.45,28.55,24900.0,23.3839,23.4496,23.3675,23.4496,24900.0
2005-02-01 10:10:00,28.55,28.74,28.55,28.74,43500.0,23.4496,23.6057,23.4496,23.6057,43500.0
2005-02-01 10:20:00,28.73,28.9,28.73,28.88,38500.0,23.5975,23.7371,23.5975,23.7207,38500.0
2005-02-01 10:30:00,28.89,28.9,28.84,28.85,19600.0,23.7289,23.7371,23.6878,23.696,19600.0
2005-02-01 10:40:00,28.86,28.92,28.86,28.89,16500.0,23.7042,23.7535,23.7042,23.7289,16500.0
2005-02-01 10:50:00,28.9,28.9,28.85,28.86,10100.0,23.7371,23.7371,23.696,23.7042,10100.0
2005-02-01 11:00:00,28.86,28.89,28.85,28.89,17100.0,23.7042,23.7289,23.696,23.7289,17100.0
2005-02-01 11:10:00,28.86,28.9,28.84,28.9,15200.0,23.7042,23.7371,23.6878,23.7371,15200.0
2005-02-01 11:20:00,28.89,28.92,28.87,28.89,14400.0,23.7289,23.7535,23.7125,23.7289,14400.0
2005-02-01 11:30:00,28.88,28.89,28.81,28.88,11700.0,23.7207,23.7289,23.6632,23.7207,11700.0
2005-02-01 11:40:00,28.87,28.9,28.86,28.87,16200.0,23.7125,23.7371,23.7042,23.7125,16200.0
2005-02-01 11:50:00,28.86,28.88,28.84,28.86,10300.0,23.7042,23.7207,23.6878,23.7042,10300.0
2005-02-01 12:00:00,28.88,28.94,28.88,28.93,12600.0,23.7207,23.7699,23.7207,23.7617,12600.0
2005-02-01 12:10:00,28.93,28.94,28.9,28.92,7200.0,23.7617,23.7699,23.7371,23.7535,7200.0
2005-02-01 12:20:00,28.91,28.91,28.8,28.82,13900.0,23.7453,23.7453,23.655,23.6714,13900.0
2005-02-01 12:30:00,28.8,28.82,28.79,28.82,9800.0,23.655,23.6714,23.6467,23.6714,9800.0
2005-02-01 12:40:00,28.81,28.84,28.79,28.82,16700.0,23.6632,23.6878,23.6467,23.6714,16700.0
2005-02-01 12:50:00,28.82,28.83,28.78,28.79,8900.0,23.6714,23.6796,23.6385,23.6467,8900.0
2005-02-01 13:00:00,28.79,28.81,28.78,28.8,6000.0,23.6467,23.6632,23.6385,23.655,6000.0
2005-02-01 13:10:00,28.81,28.82,28.78,28.8,7100.0,23.6632,23.6714,23.6385,23.655,7100.0
2005-02-01 13:20:00,28.79,28.82,28.78,28.8,7600.0,23.6467,23.6714,23.6385,23.655,7600.0
2005-02-01 13:30:00,28.79,28.81,28.79,28.79,5000.0,23.6467,23.6632,23.6467,23.6467,5000.0
2005-02-01 13:40:00,28.79,28.79,28.78,28.78,5800.0,23.6467,23.6467,23.6385,23.6385,5800.0
2005-02-01 13:50:00,28.78,28.84,28.77,28.84,14500.0,23.6385,23.6878,23.6303,23.6878,14500.0
2005-02-01 14:00:00,28.83,28.83,28.7,28.74,26800.0,23.6796,23.6796,23.5728,23.6057,26800.0
2005-02-01 14:10:00,28.76,28.76,28.75,28.76,12300.0,23.6221,23.6221,23.6139,23.6221,12300.0
2005-02-01 14:20:00,28.76,28.77,28.73,28.75,7100.0,23.6221,23.6303,23.5975,23.6139,7100.0
2005-02-01 14:30:00,28.75,28.77,28.71,28.76,15400.0,23.6139,23.6303,23.581,23.6221,15400.0
2005-02-01 14:40:00,28.76,28.77,28.71,28.72,10100.0,23.6221,23.6303,23.581,23.5892,10100.0
2005-02-01 14:50:00,28.71,28.72,28.68,28.71,31200.0,23.581,23.5892,23.5564,23.581,31200.0
2005-02-01 15:00:00,28.71,28.75,28.7,28.75,11100.0,23.581,23.6139,23.5728,23.6139,11100.0
2005-02-01 15:10:00,28.74,28.77,28.74,28.77,12600.0,23.6057,23.6303,23.6057,23.6303,12600.0
2005-02-01 15:20:00,28.77,28.77,28.72,28.75,10500.0,23.6303,23.6303,23.5892,23.6139,10500.0
2005-02-01 15:30:00,28.75,28.76,28.74,28.74,9600.0,23.6139,23.6221,23.6057,23.6057,9600.0
2005-02-01 15:40:00,28.75,28.79,28.74,28.77,15900.0,23.6139,23.6467,23.6057,23.6303,15900.0
2005-02-01 15:50:00,28.77,28.82,28.76,28.77,13500.0,23.6303,23.6714,23.6221,23.6303,13500.0
2005-02-02 09:30:00,28.65,28.8,28.65,28.8,23700.0,23.5318,23.655,23.5318,23.655,23700.0
2005-02-02 09:40:00,28.82,28.86,28.75,28.85,9700.0,23.6714,23.7042,23.6139,23.696,9700.0
2005-02-02 09:50:00,28.89,28.89,28.75,28.75,6100.0,23.7289,23.7289,23.6139,23.6139,6100.0
2005-02-02 10:00:00,28.75,28.88,28.74,28.88,20900.0,23.6139,23.7207,23.6057,23.7207,20900.0
2005-02-02 10:10:00,28.87,28.89,28.87,28.88,8000.0,23.7125,23.7289,23.7125,23.7207,8000.0
2005-02-02 10:20:00,28.88,28.9,28.88,28.9,10000.0,23.7207,23.7371,23.7207,23.7371,10000.0
2005-02-02 10:30:00,28.89,28.93,28.89,28.9,18200.0,23.7289,23.7617,23.7289,23.7371,18200.0
2005-02-02 10:40:00,28.9,28.98,28.9,28.92,13200.0,23.7371,23.8028,23.7371,23.7535,13200.0
2005-02-02 10:50:00,28.93,28.93,28.9,28.92,14500.0,23.7617,23.7617,23.7371,23.7535,14500.0
2005-02-02 11:00:00,28.9,28.93,28.89,28.9,50400.0,23.7371,23.7617,23.7289,23.7371,50400.0
2005-02-02 11:10:00,28.9,28.91,28.84,28.85,21000.0,23.7371,23.7453,23.6878,23.696,21000.0
2005-02-02 11:20:00,28.86,28.9,28.84,28.87,23700.0,23.7042,23.7371,23.6878,23.7125,23700.0
2005-02-02 11:30:00,28.89,28.92,28.88,28.88,15000.0,23.7289,23.7535,23.7207,23.7207,15000.0
2005-02-02 11:40:00,28.88,28.88,28.85,28.87,12600.0,23.7207,23.7207,23.696,23.7125,12600.0
2005-02-02 11:50:00,28.88,28.9,28.87,28.9,5000.0,23.7207,23.7371,23.7125,23.7371,5000.0
2005-02-02 12:00:00,28.9,28.93,28.89,28.9,18100.0,23.7371,23.7617,23.7289,23.7371,18100.0
2005-02-02 12:10:00,28.9,28.9,28.87,28.88,13800.0,23.7371,23.7371,23.7125,23.7207,13800.0
2005-02-02 12:20:00,28.89,28.9,28.88,28.9,4900.0,23.7289,23.7371,23.7207,23.7371,4900.0
2005-02-02 12:30:00,28.92,28.92,28.86,28.87,9900.0,23.7535,23.7535,23.7042,23.7125,9900.0
2005-02-02 12:40:00,28.87,28.91,28.87,28.89,4400.0,23.7125,23.7453,23.7125,23.7289,4400.0
2005-02-02 12:50:00,28.89,28.89,28.82,28.88,7300.0,23.7289,23.7289,23.6714,23.7207,7300.0
2005-02-02 13:00:00,28.9,28.93,28.9,28.92,9600.0,23.7371,23.7617,23.7371,23.7535,9600.0
2005-02-02 13:10:00,28.92,28.92,28.91,28.92,2200.0,23.7535,23.7535,23.7453,23.7535,2200.0
2005-02-02 13:20:00,28.92,28.92,28.92,28.92,1700.0,23.7535,23.7535,23.7535,23.7535,1700.0
2005-02-02 13:30:00,28.92,28.93,28.88,28.88,13200.0,23.7535,23.7617,23.7207,23.7207,13200.0
2005-02-02 13:40:00,28.89,28.92,28.89,28.91,1300.0,23.7289,23.7535,23.7289,23.7453,1300.0
2005-02-02 13:50:00,28.92,28.92,28.9,28.91,3500.0,23.7535,23.7535,23.7371,23.7453,3500.0
2005-02-02 14:00:00,28.91,28.91,28.87,28.9,27500.0,23.7453,23.7453,23.7125,23.7371,27500.0
2005-02-02 14:10:00,28.9,28.92,28.9,28.92,13100.0,23.7371,23.7535,23.7371,23.7535,13100.0
2005-02-02 14:20:00,28.92,29.05,28.92,29.03,54800.0,23.7535,23.8603,23.7535,23.8439,54800.0
2005-02-02 14:30:00,29.04,29.04,28.88,28.95,30100.0,23.8521,23.8521,23.7207,23.7782,30100.0
2005-02-02 14:40:00,28.96,29.08,28.94,29.07,34600.0,23.7864,23.8849,23.7699,23.8767,34600.0
2005-02-02 14:50:00,29.07,29.07,28.98,29.03,14300.0,23.8767,23.8767,23.8028,23.8439,14300.0
2005-02-02 15:00:00,29.03,29.05,28.98,29.01,32400.0,23.8439,23.8603,23.8028,23.8274,32400.0
2005-02-02 15:10:00,29.02,29.04,29.0,29.01,22500.0,23.8357,23.8521,23.8192,23.8274,22500.0
2005-02-02 15:20:00,29.02,29.09,29.02,29.08,29900.0,23.8357,23.8931,23.8357,23.8849,29900.0
2005-02-02 15:30:00,29.1,29.11,29.06,29.06,36300.0,23.9014,23.9096,23.8685,23.8685,36300.0
2005-02-02 15:40:00,29.07,29.17,29.07,29.13,51800.0,23.8767,23.9589,23.8767,23.926,51800.0
2005-02-02 15:50:00,29.13,29.18,29.1,29.1,80400.0,23.926,23.9671,23.9014,23.9014,80400.0
2005-02-03 09:30:00,28.92,28.92,28.6,28.8,31600.0,23.7535,23.7535,23.4907,23.655,31600.0
2005-02-03 09:40:00,28.85,28.86,28.79,28.86,39100.0,23.696,23.7042,23.6467,23.7042,39100.0
2005-02-03 09:50:00,28.86,28.95,28.8,28.95,29400.0,23.7042,23.7782,23.655,23.7782,29400.0
2005-02-03 10:00:00,28.95,28.98,28.93,28.94,30000.0,23.7782,23.8028,23.7617,23.7699,30000.0
2005-02-03 10:10:00,28.9,28.99,28.88,28.99,22100.0,23.7371,23.811,23.7207,23.811,22100.0
2005-02-03 10:20:00,28.99,29.11,28.95,29.09,137800.0,23.811,23.9096,23.7782,23.8931,137800.0
2005-02-03 10:30:00,29.05,29.15,29.05,29.14,8000.0,23.8603,23.9424,23.8603,23.9342,8000.0
2005-02-03 10:40:00,29.15,29.2,29.1,29.2,20600.0,23.9424,23.9835,23.9014,23.9835,20600.0
2005-02-03 10:50:00,29.23,29.27,29.22,29.25,33800.0,24.0081,24.041,23.9999,24.0246,33800.0
2005-02-03 11:00:00,29.26,29.26,29.15,29.25,37000.0,24.0328,24.0328,23.9424,24.0246,37000.0
2005-02-03 11:10:00,29.25,29.34,29.25,29.3,19500.0,24.0246,24.0985,24.0246,24.0656,19500.0
2005-02-03 11:20:00,29.28,29.48,29.28,29.47,41500.0,24.0492,24.2135,24.0492,24.2053,41500.0
2005-02-03 11:30:00,29.47,29.47,29.36,29.4,23600.0,24.2053,24.2053,24.1149,24.1478,23600.0
2005-02-03 11:40:00,29.4,29.5,29.38,29.5,27800.0,24.1478,24.2299,24.1313,24.2299,27800.0
2005-02-03 11:50:00,29.49,29.49,29.36,29.36,16200.0,24.2217,24.2217,24.1149,24.1149,16200.0
2005-02-03 12:00:00,29.36,29.36,29.31,29.35,10100.0,24.1149,24.1149,24.0738,24.1067,10100.0
2005-02-03 12:10:00,29.35,29.42,29.34,29.42,15800.0,24.1067,24.1642,24.0985,24.1642,15800.0
2005-02-03 12:20:00,29.42,29.43,29.41,29.43,10000.0,24.1642,24.1724,24.156,24.1724,10000.0
2005-02-03 12:30:00,29.42,29.58,29.41,29.57,53200.0,24.1642,24.2956,24.156,24.2874,53200.0
2005-02-03 12:40:00,29.57,29.66,29.5,29.58,26500.0,24.2874,24.3613,24.2299,24.2956,26500.0
2005-02-03 12:50:00,29.58,29.58,29.49,29.51,16200.0,24.2956,24.2956,24.2217,24.2381,16200.0
2005-02-03 13:00:00,29.59,29.6,29.53,29.55,32900.0,24.3038,24.312,24.2545,24.271,32900.0
2005-02-03 13:10:00,29.56,29.58,29.54,29.58,8500.0,24.2792,24.2956,24.2628,24.2956,8500.0
2005-02-03 13:20:00,29.59,29.64,29.58,29.61,28300.0,24.3038,24.3449,24.2956,24.3203,28300.0
2005-02-03 13:30:00,29.61,29.66,29.6,29.66,17200.0,24.3203,24.3613,24.312,24.3613,17200.0
2005-02-03 13:40:00,29.69,29.98,29.68,29.96,53200.0,24.386,24.6242,24.3777,24.6077,53200.0
2005-02-03 13:50:00,29.95,29.96,29.85,29.91,50000.0,24.5995,24.6077,24.5174,24.5667,50000.0
2005-02-03 14:00:00,29.92,29.92,29.9,29.92,15700.0,24.5749,24.5749,24.5584,24.5749,15700.0
2005-02-03 14:10:00,29.93,31.0,29.93,30.14,81800.0,24.5831,25.4619,24.5831,24.7556,81800.0
2005-02-03 14:20:00,30.15,30.18,30.04,30.16,46900.0,24.7638,24.7884,24.6734,24.772,46900.0
2005-02-03 14:30:00,30.14,30.2,30.1,30.13,47200.0,24.7556,24.8048,24.7227,24.7474,47200.0
2005-02-03 14:40:00,30.13,30.2,30.08,30.19,48200.0,24.7474,24.8048,24.7063,24.7966,48200.0
2005-02-03 14:50:00,30.19,30.2,30.18,30.19,16200.0,24.7966,24.8048,24.7884,24.7966,16200.0
2005-02-03 15:00:00,30.19,30.32,30.19,30.32,102800.0,24.7966,24.9034,24.7966,24.9034,102800.0
2005-02-03 15:10:00,30.34,30.39,30.24,30.36,56300.0,24.9198,24.9609,24.8377,24.9363,56300.0
2005-02-03 15:20:00,30.36,30.37,30.26,30.28,29800.0,24.9363,24.9445,24.8541,24.8706,29800.0
2005-02-03 15:30:00,30.28,30.56,30.27,30.56,59100.0,24.8706,25.1005,24.8623,25.1005,59100.0
2005-02-03 15:40:00,30.54,30.54,30.42,30.43,94600.0,25.0841,25.0841,24.9855,24.9938,94600.0
2005-02-03 15:50:00,30.43,30.43,30.28,30.31,83900.0,24.9938,24.9938,24.8706,24.8952,83900.0
2005-02-04 09:30:00,30.31,30.31,30.0,30.22,49200.0,24.8952,24.8952,24.6406,24.8213,49200.0
2005-02-04 09:40:00,30.25,30.38,30.21,30.38,29700.0,24.8459,24.9527,24.8131,24.9527,29700.0
2005-02-04 09:50:00,30.43,30.61,30.35,30.44,35600.0,24.9938,25.1416,24.9281,25.002,35600.0
2005-02-04 10:00:00,30.44,30.63,30.44,30.56,31600.0,25.002,25.158,25.002,25.1005,31600.0
2005-02-04 10:10:00,30.57,30.58,30.46,30.54,46900.0,25.1088,25.117,25.0184,25.0841,46900.0
2005-02-04 10:20:00,30.54,30.54,30.51,30.51,21000.0,25.0841,25.0841,25.0595,25.0595,21000.0
2005-02-04 10:30:00,30.51,30.52,30.5,30.51,28000.0,25.0595,25.0677,25.0513,25.0595,28000.0
2005-02-04 10:40:00,30.5,30.72,30.5,30.71,54300.0,25.0513,25.232,25.0513,25.2237,54300.0
2005-02-04 10:50:00,30.71,30.82,30.71,30.75,18200.0,25.2237,25.3141,25.2237,25.2566,18200.0
2005-02-04 11:00:00,30.75,30.77,30.56,30.64,32700.0,25.2566,25.273,25.1005,25.1662,32700.0
2005-02-04 11:10:00,30.62,30.68,30.55,30.68,19100.0,25.1498,25.1991,25.0923,25.1991,19100.0
2005-02-04 11:20:00,30.68,30.68,30.56,30.56,21000.0,25.1991,25.1991,25.1005,25.1005,21000.0
2005-02-04 11:30:00,30.58,30.62,30.55,30.56,21300.0,25.117,25.1498,25.0923,25.1005,21300.0
2005-02-04 11:40:00,30.58,30.71,30.55,30.7,36900.0,25.117,25.2237,25.0923,25.2155,36900.0
2005-02-04 11:50:00,30.69,30.77,30.69,30.75,28000.0,25.2073,25.273,25.2073,25.2566,28000.0
2005-02-04 12:00:00,30.75,30.75,30.64,30.67,23900.0,25.2566,25.2566,25.1662,25.1909,23900.0
2005-02-04 12:10:00,30.66,30.71,30.65,30.69,10400.0,25.1827,25.2237,25.1745,25.2073,10400.0
2005-02-04 12:20:00,30.68,30.74,30.68,30.74,91100.0,25.1991,25.2484,25.1991,25.2484,91100.0
2005-02-04 12:30:00,30.73,30.74,30.62,30.64,32600.0,25.2402,25.2484,25.1498,25.1662,32600.0
2005-02-04 12:40:00,30.64,30.65,30.58,30.65,28000.0,25.1662,25.1745,25.117,25.1745,28000.0
2005-02-04 12:50:00,30.64,30.68,30.63,30.68,19000.0,25.1662,25.1991,25.158,25.1991,19000.0
2005-02-04 13:00:00,30.69,30.69,30.61,30.61,23700.0,25.2073,25.2073,25.1416,25.1416,23700.0
2005-02-04 13:10:00,30.62,30.65,30.62,30.64,37700.0,25.1498,25.1745,25.1498,25.1662,37700.0
2005-02-04 13:20:00,30.64,30.65,30.6,30.64,12700.0,25.1662,25.1745,25.1334,25.1662,12700.0
2005-02-04 13:30:00,30.63,30.74,30.63,30.7,43300.0,25.158,25.2484,25.158,25.2155,43300.0
2005-02-04 13:40:00,30.69,30.7,30.61,30.63,16200.0,25.2073,25.2155,25.1416,25.158,16200.0
2005-02-04 13:50:00,30.62,30.64,30.58,30.61,6700.0,25.1498,25.1662,25.117,25.1416,6700.0
2005-02-04 14:00:00,30.6,30.65,30.56,30.64,45000.0,25.1334,25.1745,25.1005,25.1662,45000.0
2005-02-04 14:10:00,30.64,30.71,30.58,30.6,37000.0,25.1662,25.2237,25.117,25.1334,37000.0
2005-02-04 14:20:00,30.59,30.6,30.57,30.6,27600.0,25.1252,25.1334,25.1088,25.1334,27600.0
2005-02-04 14:30:00,30.6,30.74,30.59,30.71,24000.0,25.1334,25.2484,25.1252,25.2237,24000.0
2005-02-04 14:40:00,30.7,30.75,30.7,30.74,12700.0,25.2155,25.2566,25.2155,25.2484,12700.0
2005-02-04 14:50:00,30.75,30.76,30.74,30.75,12200.0,25.2566,25.2648,25.2484,25.2566,12200.0
2005-02-04 15:00:00,30.75,30.79,30.71,30.77,34600.0,25.2566,25.2894,25.2237,25.273,34600.0
2005-02-04 15:10:00,30.78,30.78,30.76,30.78,24100.0,25.2812,25.2812,25.2648,25.2812,24100.0
2005-02-04 15:20:00,30.78,30.86,30.77,30.85,23200.0,25.2812,25.3469,25.273,25.3387,23200.0
2005-02-04 15:30:00,30.85,30.92,30.85,30.87,36400.0,25.3387,25.3962,25.3387,25.3552,36400.0
2005-02-04 15:40:00,30.87,31.0,30.85,30.99,46900.0,25.3552,25.4619,25.3387,25.4537,46900.0
2005-02-04 15:50:00,31.0,31.03,30.97,31.0,87900.0,25.4619,25.4866,25.4373,25.4619,87900.0
2005-02-07 09:30:00,31.01,31.01,30.87,30.9,27200.0,25.4701,25.4701,25.3552,25.3798,27200.0
2005-02-07 09:40:00,30.89,31.05,30.81,31.0,39500.0,25.3716,25.503,25.3059,25.4619,39500.0
2005-02-07 09:50:00,31.0,31.04,30.93,31.01,34700.0,25.4619,25.4948,25.4044,25.4701,34700.0
2005-02-07 10:00:00,31.03,31.03,30.96,31.03,37600.0,25.4866,25.4866,25.4291,25.4866,37600.0
2005-02-07 10:10:00,31.04,31.14,31.02,31.12,19900.0,25.4948,25.5769,25.4784,25.5605,19900.0
2005-02-07 10:20:00,31.14,31.2,31.12,31.17,22700.0,25.5769,25.6262,25.5605,25.6016,22700.0
2005-02-07 10:30:00,31.17,31.21,31.15,31.2,25400.0,25.6016,25.6344,25.5851,25.6262,25400.0
2005-02-07 10:40:00,31.2,31.2,31.1,31.17,16800.0,25.6262,25.6262,25.5441,25.6016,16800.0
2005-02-07 10:50:00,31.17,31.18,31.13,31.13,15300.0,25.6016,25.6098,25.5687,25.5687,15300.0
2005-02-07 11:00:00,31.13,31.18,31.13,31.15,11000.0,25.5687,25.6098,25.5687,25.5851,11000.0
2005-02-07 11:10:00,31.16,31.18,31.14,31.14,23800.0,25.5933,25.6098,25.5769,25.5769,23800.0
2005-02-07 11:20:00,31.13,31.15,31.1,31.11,21000.0,25.5687,25.5851,25.5441,25.5523,21000.0
2005-02-07 11:30:00,31.11,31.12,31.09,31.09,20100.0,25.5523,25.5605,25.5359,25.5359,20100.0
2005-02-07 11:40:00,31.09,31.12,31.09,31.1,9500.0,25.5359,25.5605,25.5359,25.5441,9500.0
2005-02-07 11:50:00,31.1,31.11,31.07,31.09,5900.0,25.5441,25.5523,25.5194,25.5359,5900.0
2005-02-07 12:00:00,31.1,31.11,31.0,31.05,18000.0,25.5441,25.5523,25.4619,25.503,18000.0
2005-02-07 12:10:00,31.04,31.05,30.98,31.03,16500.0,25.4948,25.503,25.4455,25.4866,16500.0
2005-02-07 12:20:00,31.03,31.03,30.99,31.0,7800.0,25.4866,25.4866,25.4537,25.4619,7800.0
2005-02-07 12:30:00,31.0,31.0,30.97,30.98,7700.0,25.4619,25.4619,25.4373,25.4455,7700.0
2005-02-07 12:40:00,30.98,31.02,30.97,31.02,9300.0,25.4455,25.4784,25.4373,25.4784,9300.0
2005-02-07 12:50:00,31.04,31.04,30.94,30.96,14000.0,25.4948,25.4948,25.4127,25.4291,14000.0
2005-02-07 13:00:00,30.96,30.96,30.94,30.94,9400.0,25.4291,25.4291,25.4127,25.4127,9400.0
2005-02-07 13:10:00,30.94,30.95,30.91,30.92,8600.0,25.4127,25.4209,25.388,25.3962,8600.0
2005-02-07 13:20:00,30.91,30.92,30.89,30.9,20100.0,25.388,25.3962,25.3716,25.3798,20100.0
2005-02-07 13:30:00,30.9,30.9,30.87,30.88,11600.0,25.3798,25.3798,25.3552,25.3634,11600.0
2005-02-07 13:40:00,30.88,30.89,30.84,30.84,6600.0,25.3634,25.3716,25.3305,25.3305,6600.0
2005-02-07 13:50:00,30.83,30.84,30.77,30.78,8100.0,25.3223,25.3305,25.273,25.2812,8100.0
2005-02-07 14:00:00,30.77,30.78,30.71,30.72,27800.0,25.273,25.2812,25.2237,25.232,27800.0
2005-02-07 14:10:00,30.73,30.74,30.73,30.73,11300.0,25.2402,25.2484,25.2402,25.2402,11300.0
2005-02-07 14:20:00,30.73,30.75,30.73,30.74,10100.0,25.2402,25.2566,25.2402,25.2484,10100.0
2005-02-07 14:30:00,30.74,30.83,30.74,30.76,14100.0,25.2484,25.3223,25.2484,25.2648,14100.0
2005-02-07 14:40:00,30.76,30.77,30.74,30.75,12200.0,25.2648,25.273,25.2484,25.2566,12200.0
2005-02-07 14:50:00,30.75,30.76,30.73,30.74,20200.0,25.2566,25.2648,25.2402,25.2484,20200.0
2005-02-07 15:00:00,30.75,30.8,30.71,30.74,19400.0,25.2566,25.2977,25.2237,25.2484,19400.0
2005-02-07 15:10:00,30.74,30.78,30.73,30.78,19200.0,25.2484,25.2812,25.2402,25.2812,19200.0
2005-02-07 15:20:00,30.77,30.77,30.71,30.73,18700.0,25.273,25.273,25.2237,25.2402,18700.0
2005-02-07 15:30:00,30.73,30.83,30.72,30.8,35900.0,25.2402,25.3223,25.232,25.2977,35900.0
2005-02-07 15:40:00,30.83,30.86,30.8,30.8,21900.0,25.3223,25.3469,25.2977,25.2977,21900.0
2005-02-07 15:50:00,30.8,30.81,30.73,30.74,55100.0,25.2977,25.3059,25.2402,25.2484,55100.0
2005-02-08 09:30:00,30.68,30.68,30.54,30.6,29600.0,25.1991,25.1991,25.0841,25.1334,29600.0
2005-02-08 09:40:00,30.68,30.75,30.58,30.66,52700.0,25.1991,25.2566,25.117,25.1827,52700.0
2005-02-08 09:50:00,30.67,30.7,30.64,30.7,17400.0,25.1909,25.2155,25.1662,25.2155,17400.0
2005-02-08 10:00:00,30.7,30.85,30.69,30.85,48200.0,25.2155,25.3387,25.2073,25.3387,48200.0
2005-02-08 10:10:00,30.85,30.93,30.83,30.85,17700.0,25.3387,25.4044,25.3223,25.3387,17700.0
2005-02-08 10:20:00,30.82,30.83,30.73,30.75,5300.0,25.3141,25.3223,25.2402,25.2566,5300.0
2005-02-08 10:30:00,30.74,30.74,30.65,30.71,50300.0,25.2484,25.2484,25.1745,25.2237,50300.0
2005-02-08 10:40:00,30.72,30.72,30.71,30.71,11400.0,25.232,25.232,25.2237,25.2237,11400.0
2005-02-08 10:50:00,30.7,30.71,30.6,30.63,24800.0,25.2155,25.2237,25.1334,25.158,24800.0
2005-02-08 11:00:00,30.63,30.64,30.59,30.64,29300.0,25.158,25.1662,25.1252,25.1662,29300.0
2005-02-08 11:10:00,30.64,30.65,30.55,30.56,13500.0,25.1662,25.1745,25.0923,25.1005,13500.0
2005-02-08 11:20:00,30.55,30.58,30.5,30.53,18400.0,25.0923,25.117,25.0513,25.0759,18400.0
2005-02-08 11:30:00,30.53,30.56,30.52,30.54,19400.0,25.0759,25.1005,25.0677,25.0841,19400.0
2005-02-08 11:40:00,30.55,30.63,30.54,30.57,20200.0,25.0923,25.158,25.0841,25.1088,20200.0
2005-02-08 11:50:00,30.57,30.57,30.48,30.55,34800.0,25.1088,25.1088,25.0348,25.0923,34800.0
2005-02-08 12:00:00,30.55,30.56,30.44,30.44,22000.0,25.0923,25.1005,25.002,25.002,22000.0
2005-02-08 12:10:00,30.44,30.5,30.42,30.43,16900.0,25.002,25.0513,24.9855,24.9938,16900.0
2005-02-08 12:20:00,30.44,30.44,30.36,30.36,18000.0,25.002,25.002,24.9363,24.9363,18000.0
2005-02-08 12:30:00,30.37,30.37,30.3,30.34,21800.0,24.9445,24.9445,24.887,24.9198,21800.0
2005-02-08 12:40:00,30.34,30.35,30.32,30.34,27900.0,24.9198,24.9281,24.9034,24.9198,27900.0
2005-02-08 12:50:00,30.34,30.39,30.27,30.3,31700.0,24.9198,24.9609,24.8623,24.887,31700.0
2005-02-08 13:00:00,30.31,30.37,30.3,30.37,16500.0,24.8952,24.9445,24.887,24.9445,16500.0
2005-02-08 13:10:00,30.36,30.4,30.36,30.38,7900.0,24.9363,24.9691,24.9363,24.9527,7900.0
2005-02-08 13:20:00,30.38,30.43,30.37,30.43,12100.0,24.9527,24.9938,24.9445,24.9938,12100.0
2005-02-08 13:30:00,30.43,30.49,30.43,30.48,18500.0,24.9938,25.043,24.9938,25.0348,18500.0
2005-02-08 13:40:00,30.48,30.5,30.41,30.43,18300.0,25.0348,25.0513,24.9773,24.9938,18300.0
2005-02-08 13:50:00,30.45,30.46,30.43,30.44,10000.0,25.0102,25.0184,24.9938,25.002,10000.0
2005-02-08 14:00:00,30.45,30.49,30.45,30.47,15200.0,25.0102,25.043,25.0102,25.0266,15200.0
2005-02-08 14:10:00,30.47,30.49,30.44,30.48,19700.0,25.0266,25.043,25.002,25.0348,19700.0
2005-02-08 14:20:00,30.49,30.49,30.39,30.39,21700.0,25.043,25.043,24.9609,24.9609,21700.0
2005-02-08 14:30:00,30.4,30.42,30.37,30.38,17700.0,24.9691,24.9855,24.9445,24.9527,17700.0
2005-02-08 14:40:00,30.38,30.39,30.36,30.38,17900.0,24.9527,24.9609,24.9363,24.9527,17900.0
2005-02-08 14:50:00,30.38,30.42,30.37,30.42,14400.0,24.9527,24.9855,24.9445,24.9855,14400.0
2005-02-08 15:00:00,30.45,30.45,30.42,30.45,13200.0,25.0102,25.0102,24.9855,25.0102,13200.0
2005-02-08 15:10:00,30.45,30.49,30.43,30.45,22300.0,25.0102,25.043,24.9938,25.0102,22300.0
2005-02-08 15:20:00,30.45,30.46,30.41,30.46,27000.0,25.0102,25.0184,24.9773,25.0184,27000.0
2005-02-08 15:30:00,30.46,30.5,30.45,30.49,26900.0,25.0184,25.0513,25.0102,25.043,26900.0
2005-02-08 15:40:00,30.49,30.49,30.41,30.41,28300.0,25.043,25.043,24.9773,24.9773,28300.0
2005-02-08 15:50:00,30.4,30.5,30.4,30.49,30900.0,24.9691,25.0513,24.9691,25.043,30900.0
2005-02-09 09:30:00,30.71,30.85,30.47,30.66,23300.0,25.2237,25.3387,25.0266,25.1827,23300.0
2005-02-09 09:40:00,30.65,30.73,30.65,30.73,13000.0,25.1745,25.2402,25.1745,25.2402,13000.0
2005-02-09 09:50:00,30.7,30.73,30.66,30.66,7300.0,25.2155,25.2402,25.1827,25.1827,7300.0
2005-02-09 10:00:00,30.68,30.73,30.66,30.71,12500.0,25.1991,25.2402,25.1827,25.2237,12500.0
2005-02-09 10:10:00,30.7,30.71,30.56,30.56,16900.0,25.2155,25.2237,25.1005,25.1005,16900.0
2005-02-09 10:20:00,30.56,30.62,30.55,30.59,12400.0,25.1005,25.1498,25.0923,25.1252,12400.0
2005-02-09 10:30:00,30.59,30.6,30.53,30.58,12800.0,25.1252,25.1334,25.0759,25.117,12800.0
2005-02-09 10:40:00,30.6,30.64,30.57,30.64,11100.0,25.1334,25.1662,25.1088,25.1662,11100.0
2005-02-09 10:50:00,30.64,30.7,30.63,30.66,8500.0,25.1662,25.2155,25.158,25.1827,8500.0
2005-02-09 11:00:00,30.66,30.7,30.63,30.67,9900.0,25.1827,25.2155,25.158,25.1909,9900.0
2005-02-09 11:10:00,30.67,30.72,30.64,30.69,12700.0,25.1909,25.232,25.1662,25.2073,12700.0
2005-02-09 11:20:00,30.68,30.75,30.68,30.7,13900.0,25.1991,25.2566,25.1991,25.2155,13900.0
2005-02-09 11:30:00,30.69,30.75,30.68,30.73,16200.0,25.2073,25.2566,25.1991,25.2402,16200.0
2005-02-09 11:40:00,30.73,30.75,30.72,30.72,14500.0,25.2402,25.2566,25.232,25.232,14500.0
2005-02-09 11:50:00,30.73,30.74,30.72,30.73,10800.0,25.2402,25.2484,25.232,25.2402,10800.0
2005-02-09 12:00:00,30.73,30.73,30.68,30.69,82300.0,25.2402,25.2402,25.1991,25.2073,82300.0
2005-02-09 12:10:00,30.7,30.7,30.69,30.7,16500.0,25.2155,25.2155,25.2073,25.2155,16500.0
2005-02-09 12:20:00,30.69,30.75,30.69,30.71,27600.0,25.2073,25.2566,25.2073,25.2237,27600.0
2005-02-09 12:30:00,30.72,30.75,30.71,30.73,24600.0,25.232,25.2566,25.2237,25.2402,24600.0
2005-02-09 12:40:00,30.74,30.75,30.73,30.74,8000.0,25.2484,25.2566,25.2402,25.2484,8000.0
2005-02-09 12:50:00,30.74,30.79,30.73,30.76,22000.0,25.2484,25.2894,25.2402,25.2648,22000.0
2005-02-09 13:00:00,30.76,30.85,30.75,30.84,48500.0,25.2648,25.3387,25.2566,25.3305,48500.0
2005-02-09 13:10:00,30.84,30.92,30.83,30.88,6500.0,25.3305,25.3962,25.3223,25.3634,6500.0
2005-02-09 13:20:00,30.88,30.98,30.88,30.97,9500.0,25.3634,25.4455,25.3634,25.4373,9500.0
2005-02-09 13:30:00,30.97,31.0,30.96,30.98,13500.0,25.4373,25.4619,25.4291,25.4455,13500.0
2005-02-09 13:40:00,30.99,31.01,30.98,31.0,22600.0,25.4537,25.4701,25.4455,25.4619,22600.0
2005-02-09 13:50:00,30.99,31.03,30.92,30.93,12100.0,25.4537,25.4866,25.3962,25.4044,12100.0
2005-02-09 14:00:00,30.93,30.93,30.85,30.85,76500.0,25.4044,25.4044,25.3387,25.3387,76500.0
2005-02-09 14:10:00,30.86,30.86,30.8,30.8,9100.0,25.3469,25.3469,25.2977,25.2977,9100.0
2005-02-09 14:20:00,30.81,30.81,30.77,30.77,10500.0,25.3059,25.3059,25.273,25.273,10500.0
2005-02-09 14:30:00,30.78,30.78,30.76,30.77,15400.0,25.2812,25.2812,25.2648,25.273,15400.0
2005-02-09 14:40:00,30.77,30.79,30.74,30.76,17300.0,25.273,25.2894,25.2484,25.2648,17300.0
2005-02-09 14:50:00,30.75,30.78,30.75,30.75,24300.0,25.2566,25.2812,25.2566,25.2566,24300.0
2005-02-09 15:00:00,30.75,30.79,30.74,30.76,66100.0,25.2566,25.2894,25.2484,25.2648,66100.0
2005-02-09 15:10:00,30.78,30.84,30.76,30.84,26500.0,25.2812,25.3305,25.2648,25.3305,26500.0
2005-02-09 15:20:00,30.86,30.91,30.85,30.89,17500.0,25.3469,25.388,25.3387,25.3716,17500.0
2005-02-09 15:30:00,30.89,30.93,30.84,30.88,24100.0,25.3716,25.4044,25.3305,25.3634,24100.0
2005-02-09 15:40:00,30.88,30.88,30.82,30.88,24400.0,25.3634,25.3634,25.3141,25.3634,24400.0
2005-02-09 15:50:00,30.88,30.89,30.8,30.84,27900.0,25.3634,25.3716,25.2977,25.3305,27900.0
2005-02-10 09:30:00,30.85,30.99,30.7,30.86,13500.0,25.3387,25.4537,25.2155,25.3469,13500.0
2005-02-10 09:40:00,30.85,30.85,30.71,30.79,11700.0,25.3387,25.3387,25.2237,25.2894,11700.0
2005-02-10 09:50:00,30.81,30.91,30.79,30.84,12100.0,25.3059,25.388,25.2894,25.3305,12100.0
2005-02-10 10:00:00,30.8,30.87,30.8,30.84,8300.0,25.2977,25.3552,25.2977,25.3305,8300.0
2005-02-10 10:10:00,30.85,30.9,30.85,30.9,3300.0,25.3387,25.3798,25.3387,25.3798,3300.0
2005-02-10 10:20:00,30.9,30.92,30.85,30.86,3800.0,25.3798,25.3962,25.3387,25.3469,3800.0
2005-02-10 10:30:00,30.87,30.91,30.87,30.91,2800.0,25.3552,25.388,25.3552,25.388,2800.0
2005-02-10 10:40:00,30.89,30.9,30.85,30.85,3900.0,25.3716,25.3798,25.3387,25.3387,3900.0
2005-02-10 10:50:00,30.84,30.86,30.84,30.86,4100.0,25.3305,25.3469,25.3305,25.3469,4100.0
2005-02-10 11:00:00,30.86,30.87,30.8,30.82,7200.0,25.3469,25.3552,25.2977,25.3141,7200.0
2005-02-10 11:10:00,30.82,30.83,30.74,30.74,7000.0,25.3141,25.3223,25.2484,25.2484,7000.0
2005-02-10 11:20:00,30.74,30.8,30.74,30.8,6600.0,25.2484,25.2977,25.2484,25.2977,6600.0
2005-02-10 11:30:00,30.82,30.84,30.82,30.83,4600.0,25.3141,25.3305,25.3141,25.3223,4600.0
2005-02-10 11:40:00,30.84,30.84,30.78,30.82,12000.0,25.3305,25.3305,25.2812,25.3141,12000.0
2005-02-10 11:50:00,30.83,30.85,30.8,30.8,6500.0,25.3223,25.3387,25.2977,25.2977,6500.0
2005-02-10 12:00:00,30.83,30.88,30.83,30.87,5600.0,25.3223,25.3634,25.3223,25.3552,5600.0
2005-02-10 12:10:00,30.87,30.88,30.86,30.87,5800.0,25.3552,25.3634,25.3469,25.3552,5800.0
2005-02-10 12:20:00,30.86,30.96,30.86,30.91,11600.0,25.3469,25.4291,25.3469,25.388,11600.0
2005-02-10 12:30:00,30.93,30.95,30.88,30.89,3100.0,25.4044,25.4209,25.3634,25.3716,3100.0
2005-02-10 12:40:00,30.89,30.89,30.84,30.88,3800.0,25.3716,25.3716,25.3305,25.3634,3800.0
2005-02-10 12:50:00,30.88,30.89,30.86,30.86,1800.0,25.3634,25.3716,25.3469,25.3469,1800.0
2005-02-10 13:00:00,30.86,30.86,30.77,30.77,7000.0,25.3469,25.3469,25.273,25.273,7000.0
2005-02-10 13:10:00,30.78,30.79,30.77,30.78,11200.0,25.2812,25.2894,25.273,25.2812,11200.0
2005-02-10 13:20:00,30.77,30.79,30.75,30.79,7000.0,25.273,25.2894,25.2566,25.2894,7000.0
2005-02-10 13:30:00,30.79,30.85,30.79,30.85,5900.0,25.2894,25.3387,25.2894,25.3387,5900.0
2005-02-10 13:40:00,30.85,30.86,30.82,30.84,5000.0,25.3387,25.3469,25.3141,25.3305,5000.0
2005-02-10 13:50:00,30.86,30.88,30.83,30.85,7900.0,25.3469,25.3634,25.3223,25.3387,7900.0
2005-02-10 14:00:00,30.85,30.85,30.82,30.84,6100.0,25.3387,25.3387,25.3141,25.3305,6100.0
2005-02-10 14:10:00,30.84,30.84,30.78,30.79,6500.0,25.3305,25.3305,25.2812,25.2894,6500.0
2005-02-10 14:20:00,30.79,30.81,30.78,30.8,4600.0,25.2894,25.3059,25.2812,25.2977,4600.0
2005-02-10 14:30:00,30.8,30.83,30.79,30.83,6700.0,25.2977,25.3223,25.2894,25.3223,6700.0
2005-02-10 14:40:00,30.83,30.84,30.73,30.79,14900.0,25.3223,25.3305,25.2402,25.2894,14900.0
2005-02-10 14:50:00,30.8,30.84,30.8,30.82,5500.0,25.2977,25.3305,25.2977,25.3141,5500.0
2005-02-10 15:00:00,30.83,30.85,30.82,30.85,6800.0,25.3223,25.3387,25.3141,25.3387,6800.0
2005-02-10 15:10:00,30.84,30.86,30.84,30.85,8400.0,25.3305,25.3469,25.3305,25.3387,8400.0
2005-02-10 15:20:00,30.85,30.94,30.85,30.93,9800.0,25.3387,25.4127,25.3387,25.4044,9800.0
2005-02-10 15:30:00,30.92,30.98,30.89,30.9,15100.0,25.3962,25.4455,25.3716,25.3798,15100.0
2005-02-10 15:40:00,30.9,30.97,30.9,30.94,33800.0,25.3798,25.4373,25.3798,25.4127,33800.0
2005-02-10 15:50:00,30.94,30.95,30.91,30.93,11300.0,25.4127,25.4209,25.388,25.4044,11300.0
2005-02-11 09:30:00,30.82,30.9,30.82,30.9,16200.0,25.3141,25.3798,25.3141,25.3798,16200.0
2005-02-11 09:40:00,30.9,30.99,30.89,30.97,7100.0,25.3798,25.4537,25.3716,25.4373,7100.0
2005-02-11 09:50:00,30.97,31.1,30.97,31.04,8200.0,25.4373,25.5441,25.4373,25.4948,8200.0
2005-02-11 10:00:00,31.03,31.03,30.98,30.99,6500.0,25.4866,25.4866,25.4455,25.4537,6500.0
2005-02-11 10:10:00,30.99,30.99,30.92,30.95,5000.0,25.4537,25.4537,25.3962,25.4209,5000.0
2005-02-11 10:20:00,30.95,31.03,30.92,31.03,8400.0,25.4209,25.4866,25.3962,25.4866,8400.0
2005-02-11 10:30:00,31.03,31.03,30.98,31.0,5200.0,25.4866,25.4866,25.4455,25.4619,5200.0
2005-02-11 10:40:00,31.0,31.01,30.98,30.99,6200.0,25.4619,25.4701,25.4455,25.4537,6200.0
2005-02-11 10:50:00,30.99,31.0,30.98,30.98,1900.0,25.4537,25.4619,25.4455,25.4455,1900.0
2005-02-11 11:00:00,30.99,31.0,30.97,30.99,14400.0,25.4537,25.4619,25.4373,25.4537,14400.0
2005-02-11 11:10:00,30.99,31.05,30.99,31.02,38700.0,25.4537,25.503,25.4537,25.4784,38700.0
2005-02-11 11:20:00,31.02,31.1,30.99,31.1,15600.0,25.4784,25.5441,25.4537,25.5441,15600.0
2005-02-11 11:30:00,31.1,31.11,31.05,31.06,21500.0,25.5441,25.5523,25.503,25.5112,21500.0
2005-02-11 11:40:00,31.05,31.07,31.05,31.05,9600.0,25.503,25.5194,25.503,25.503,9600.0
2005-02-11 11:50:00,31.06,31.06,30.99,31.0,21300.0,25.5112,25.5112,25.4537,25.4619,21300.0
2005-02-11 12:00:00,31.01,31.08,31.01,31.05,9500.0,25.4701,25.5276,25.4701,25.503,9500.0
2005-02-11 12:10:00,31.06,31.08,31.01,31.01,6100.0,25.5112,25.5276,25.4701,25.4701,6100.0
2005-02-11 12:20:00,31.04,31.06,31.0,31.01,12900.0,25.4948,25.5112,25.4619,25.4701,12900.0
2005-02-11 12:30:00,31.02,31.09,31.02,31.09,5000.0,25.4784,25.5359,25.4784,25.5359,5000.0
2005-02-11 12:40:00,31.07,31.08,31.05,31.08,5000.0,25.5194,25.5276,25.503,25.5276,5000.0
2005-02-11 12:50:00,31.07,31.08,31.06,31.07,5100.0,25.5194,25.5276,25.5112,25.5194,5100.0
2005-02-11 13:00:00,31.07,31.07,31.01,31.03,6900.0,25.5194,25.5194,25.4701,25.4866,6900.0
2005-02-11 13:10:00,31.03,31.07,31.03,31.04,2400.0,25.4866,25.5194,25.4866,25.4948,2400.0
2005-02-11 13:20:00,31.04,31.08,31.04,31.08,2800.0,25.4948,25.5276,25.4948,25.5276,2800.0
2005-02-11 13:30:00,31.08,31.09,31.04,31.08,3000.0,25.5276,25.5359,25.4948,25.5276,3000.0
2005-02-11 13:40:00,31.08,31.09,31.07,31.09,3500.0,25.5276,25.5359,25.5194,25.5359,3500.0
2005-02-11 13:50:00,31.09,31.13,31.08,31.1,10100.0,25.5359,25.5687,25.5276,25.5441,10100.0
2005-02-11 14:00:00,31.09,31.09,31.06,31.08,3600.0,25.5359,25.5359,25.5112,25.5276,3600.0
2005-02-11 14:10:00,31.08,31.1,31.07,31.1,21700.0,25.5276,25.5441,25.5194,25.5441,21700.0
2005-02-11 14:20:00,31.1,31.15,31.07,31.09,13800.0,25.5441,25.5851,25.5194,25.5359,13800.0
2005-02-11 14:30:00,31.09,31.13,31.05,31.11,9200.0,25.5359,25.5687,25.503,25.5523,9200.0
2005-02-11 14:40:00,31.11,31.14,31.11,31.13,6900.0,25.5523,25.5769,25.5523,25.5687,6900.0
2005-02-11 14:50:00,31.14,31.14,31.13,31.14,2100.0,25.5769,25.5769,25.5687,25.5769,2100.0
2005-02-11 15:00:00,31.14,31.18,31.12,31.18,6600.0,25.5769,25.6098,25.5605,25.6098,6600.0
2005-02-11 15:10:00,31.17,31.2,31.15,31.15,9600.0,25.6016,25.6262,25.5851,25.5851,9600.0
2005-02-11 15:20:00,31.14,31.19,31.13,31.19,7900.0,25.5769,25.618,25.5687,25.618,7900.0
2005-02-11 15:30:00,31.19,31.2,31.16,31.18,6300.0,25.618,25.6262,25.5933,25.6098,6300.0
2005-02-11 15:40:00,31.17,31.18,30.87,31.1,37800.0,25.6016,25.6098,25.3552,25.5441,37800.0
2005-02-11 15:50:00,31.1,31.17,31.1,31.15,30400.0,25.5441,25.6016,25.5441,25.5851,30400.0
2005-02-14 09:30:00,31.05,31.14,31.0,31.0,14400.0,25.503,25.5769,25.4619,25.4619,14400.0
2005-02-14 09:40:00,31.0,31.06,30.95,31.01,16900.0,25.4619,25.5112,25.4209,25.4701,16900.0
2005-02-14 09:50:00,31.01,31.04,30.96,31.0,14700.0,25.4701,25.4948,25.4291,25.4619,14700.0
2005-02-14 10:00:00,31.0,31.06,30.95,31.01,5200.0,25.4619,25.5112,25.4209,25.4701,5200.0
2005-02-14 10:10:00,31.01,31.06,31.0,31.04,2400.0,25.4701,25.5112,25.4619,25.4948,2400.0
2005-02-14 10:20:00,31.01,31.03,30.97,31.0,5300.0,25.4701,25.4866,25.4373,25.4619,5300.0
2005-02-14 10:30:00,30.99,31.05,30.93,31.04,7500.0,25.4537,25.503,25.4044,25.4948,7500.0
2005-02-14 10:40:00,31.02,31.04,30.96,30.99,4600.0,25.4784,25.4948,25.4291,25.4537,4600.0
2005-02-14 10:50:00,31.0,31.0,30.87,30.87,10000.0,25.4619,25.4619,25.3552,25.3552,10000.0
2005-02-14 11:00:00,30.89,31.01,30.89,30.94,23000.0,25.3716,25.4701,25.3716,25.4127,23000.0
2005-02-14 11:10:00,30.94,30.95,30.91,30.92,7200.0,25.4127,25.4209,25.388,25.3962,7200.0
2005-02-14 11:20:00,30.92,30.98,30.92,30.95,6200.0,25.3962,25.4455,25.3962,25.4209,6200.0
2005-02-14 11:30:00,30.94,30.98,30.92,30.97,7500.0,25.4127,25.4455,25.3962,25.4373,7500.0
2005-02-14 11:40:00,30.97,30.99,30.97,30.97,5700.0,25.4373,25.4537,25.4373,25.4373,5700.0
2005-02-14 11:50:00,30.98,31.0,30.95,31.0,12000.0,25.4455,25.4619,25.4209,25.4619,12000.0
2005-02-14 12:00:00,31.0,31.03,30.96,30.99,18800.0,25.4619,25.4866,25.4291,25.4537,18800.0
2005-02-14 12:10:00,30.99,31.05,30.99,31.0,8600.0,25.4537,25.503,25.4537,25.4619,8600.0
2005-02-14 12:20:00,31.01,31.02,30.99,31.0,8800.0,25.4701,25.4784,25.4537,25.4619,8800.0
2005-02-14 12:30:00,31.01,31.02,31.01,31.01,2300.0,25.4701,25.4784,25.4701,25.4701,2300.0
2005-02-14 12:40:00,31.0,31.0,30.93,30.96,11600.0,25.4619,25.4619,25.4044,25.4291,11600.0
2005-02-14 12:50:00,30.96,30.97,30.9,30.97,9500.0,25.4291,25.4373,25.3798,25.4373,9500.0
2005-02-14 13:00:00,30.98,30.98,30.93,30.94,5500.0,25.4455,25.4455,25.4044,25.4127,5500.0
2005-02-14 13:10:00,30.94,31.02,30.94,30.98,9300.0,25.4127,25.4784,25.4127,25.4455,9300.0
2005-02-14 13:20:00,30.99,31.02,30.96,30.98,6100.0,25.4537,25.4784,25.4291,25.4455,6100.0
2005-02-14 13:30:00,30.97,30.99,30.96,30.98,2900.0,25.4373,25.4537,25.4291,25.4455,2900.0
2005-02-14 13:40:00,30.98,31.03,30.94,31.0,5400.0,25.4455,25.4866,25.4127,25.4619,5400.0
2005-02-14 13:50:00,31.01,31.02,30.96,31.01,6400.0,25.4701,25.4784,25.4291,25.4701,6400.0
2005-02-14 14:00:00,30.99,30.99,30.94,30.94,6000.0,25.4537,25.4537,25.4127,25.4127,6000.0
2005-02-14 14:10:00,30.94,30.96,30.94,30.96,1300.0,25.4127,25.4291,25.4127,25.4291,1300.0
2005-02-14 14:20:00,30.95,30.97,30.92,30.95,5700.0,25.4209,25.4373,25.3962,25.4209,5700.0
2005-02-14 14:30:00,30.94,30.95,30.89,30.93,5200.0,25.4127,25.4209,25.3716,25.4044,5200.0
2005-02-14 14:40:00,30.94,30.96,30.89,30.96,4800.0,25.4127,25.4291,25.3716,25.4291,4800.0
2005-02-14 14:50:00,30.98,31.03,30.98,31.03,6100.0,25.4455,25.4866,25.4455,25.4866,6100.0
2005-02-14 15:00:00,31.0,31.01,30.96,30.98,4500.0,25.4619,25.4701,25.4291,25.4455,4500.0
2005-02-14 15:10:00,30.98,31.03,30.98,31.03,1600.0,25.4455,25.4866,25.4455,25.4866,1600.0
2005-02-14 15:20:00,31.04,31.05,31.02,31.04,4300.0,25.4948,25.503,25.4784,25.4948,4300.0
2005-02-14 15:30:00,31.03,31.04,30.97,30.98,15100.0,25.4866,25.4948,25.4373,25.4455,15100.0
2005-02-14 15:40:00,30.98,30.98,30.93,30.94,20400.0,25.4455,25.4455,25.4044,25.4127,20400.0
2005-02-14 15:50:00,30.94,30.95,30.91,30.93,52000.0,25.4127,25.4209,25.388,25.4044,52000.0
2005-02-15 09:30:00,30.99,31.09,30.91,30.94,11100.0,25.4537,25.5359,25.388,25.4127,11100.0
2005-02-15 09:40:00,31.0,31.09,30.93,31.0,5800.0,25.4619,25.5359,25.4044,25.4619,5800.0
2005-02-15 09:50:00,31.0,31.0,30.91,30.93,4700.0,25.4619,25.4619,25.388,25.4044,4700.0
2005-02-15 10:00:00,30.92,30.94,30.91,30.93,2400.0,25.3962,25.4127,25.388,25.4044,2400.0
2005-02-15 10:10:00,30.97,30.98,30.96,30.98,4700.0,25.4373,25.4455,25.4291,25.4455,4700.0
2005-02-15 10:20:00,31.0,31.03,31.0,31.03,2400.0,25.4619,25.4866,25.4619,25.4866,2400.0
2005-02-15 10:30:00,31.03,31.09,31.03,31.09,2800.0,25.4866,25.5359,25.4866,25.5359,2800.0
2005-02-15 10:40:00,31.09,31.09,31.01,31.04,10700.0,25.5359,25.5359,25.4701,25.4948,10700.0
2005-02-15 10:50:00,31.03,31.1,31.03,31.1,4900.0,25.4866,25.5441,25.4866,25.5441,4900.0
2005-02-15 11:00:00,31.09,31.15,31.03,31.15,16900.0,25.5359,25.5851,25.4866,25.5851,16900.0
2005-02-15 11:10:00,31.15,31.17,31.14,31.17,4300.0,25.5851,25.6016,25.5769,25.6016,4300.0
2005-02-15 11:20:00,31.17,31.2,31.15,31.2,6300.0,25.6016,25.6262,25.5851,25.6262,6300.0
2005-02-15 11:30:00,31.19,31.19,31.12,31.17,9500.0,25.618,25.618,25.5605,25.6016,9500.0
2005-02-15 11:40:00,31.16,31.22,31.16,31.21,5500.0,25.5933,25.6426,25.5933,25.6344,5500.0
2005-02-15 11:50:00,31.22,31.22,31.19,31.19,4200.0,25.6426,25.6426,25.618,25.618,4200.0
2005-02-15 12:00:00,31.2,31.2,31.14,31.17,5800.0,25.6262,25.6262,25.5769,25.6016,5800.0
2005-02-15 12:10:00,31.17,31.18,31.16,31.18,3000.0,25.6016,25.6098,25.5933,25.6098,3000.0
2005-02-15 12:20:00,31.2,31.2,31.14,31.16,3000.0,25.6262,25.6262,25.5769,25.5933,3000.0
2005-02-15 12:30:00,31.14,31.18,31.14,31.18,1000.0,25.5769,25.6098,25.5769,25.6098,1000.0
2005-02-15 12:40:00,31.15,31.2,31.15,31.19,4000.0,25.5851,25.6262,25.5851,25.618,4000.0
2005-02-15 12:50:00,31.21,31.26,31.19,31.25,9800.0,25.6344,25.6755,25.618,25.6673,9800.0
2005-02-15 13:00:00,31.23,31.34,31.23,31.29,22900.0,25.6508,25.7412,25.6508,25.7001,22900.0
2005-02-15 13:10:00,31.3,31.45,31.28,31.33,31500.0,25.7083,25.8315,25.6919,25.733,31500.0
2005-02-15 13:20:00,31.34,31.4,31.32,31.32,12600.0,25.7412,25.7905,25.7248,25.7248,12600.0
2005-02-15 13:30:00,31.32,31.35,31.21,31.27,29700.0,25.7248,25.7494,25.6344,25.6837,29700.0
2005-02-15 13:40:00,31.26,31.26,31.22,31.23,5800.0,25.6755,25.6755,25.6426,25.6508,5800.0
2005-02-15 13:50:00,31.22,31.26,31.22,31.25,5300.0,25.6426,25.6755,25.6426,25.6673,5300.0
2005-02-15 14:00:00,31.24,31.25,31.2,31.21,5800.0,25.6591,25.6673,25.6262,25.6344,5800.0
2005-02-15 14:10:00,31.21,31.23,31.18,31.2,6300.0,25.6344,25.6508,25.6098,25.6262,6300.0
2005-02-15 14:20:00,31.22,31.28,31.21,31.21,11800.0,25.6426,25.6919,25.6344,25.6344,11800.0
2005-02-15 14:30:00,31.21,31.31,31.21,31.28,21500.0,25.6344,25.7166,25.6344,25.6919,21500.0
2005-02-15 14:40:00,31.3,31.35,31.29,31.32,16200.0,25.7083,25.7494,25.7001,25.7248,16200.0
2005-02-15 14:50:00,31.31,31.34,31.29,31.33,8900.0,25.7166,25.7412,25.7001,25.733,8900.0
2005-02-15 15:00:00,31.33,31.34,31.29,31.29,10900.0,25.733,25.7412,25.7001,25.7001,10900.0
2005-02-15 15:10:00,31.3,31.32,31.27,31.27,9300.0,25.7083,25.7248,25.6837,25.6837,9300.0
2005-02-15 15:20:00,31.26,31.32,31.26,31.32,14000.0,25.6755,25.7248,25.6755,25.7248,14000.0
2005-02-15 15:30:00,31.32,31.36,31.31,31.35,12400.0,25.7248,25.7576,25.7166,25.7494,12400.0
2005-02-15 15:40:00,31.34,31.38,31.33,31.36,12600.0,25.7412,25.774,25.733,25.7576,12600.0
2005-02-15 15:50:00,31.37,31.37,31.33,31.37,13400.0,25.7658,25.7658,25.733,25.7658,13400.0
2005-02-16 09:30:00,31.25,31.33,31.0,31.0,15300.0,25.6673,25.733,25.4619,25.4619,15300.0
2005-02-16 09:40:00,31.01,31.18,30.92,31.1,15600.0,25.4701,25.6098,25.3962,25.5441,15600.0
2005-02-16 09:50:00,31.1,31.24,31.1,31.22,6600.0,25.5441,25.6591,25.5441,25.6426,6600.0
2005-02-16 10:00:00,31.22,31.22,31.1,31.1,5300.0,25.6426,25.6426,25.5441,25.5441,5300.0
2005-02-16 10:10:00,31.1,31.12,31.04,31.12,3400.0,25.5441,25.5605,25.4948,25.5605,3400.0
2005-02-16 10:20:00,31.13,31.13,31.1,31.1,1900.0,25.5687,25.5687,25.5441,25.5441,1900.0
2005-02-16 10:30:00,31.11,31.11,31.03,31.03,6100.0,25.5523,25.5523,25.4866,25.4866,6100.0
2005-02-16 10:40:00,31.0,31.02,31.0,31.01,5600.0,25.4619,25.4784,25.4619,25.4701,5600.0
2005-02-16 10:50:00,31.0,31.04,30.97,31.03,6500.0,25.4619,25.4948,25.4373,25.4866,6500.0
2005-02-16 11:00:00,31.06,31.19,31.06,31.18,11200.0,25.5112,25.618,25.5112,25.6098,11200.0
2005-02-16 11:10:00,31.18,31.23,31.18,31.23,5000.0,25.6098,25.6508,25.6098,25.6508,5000.0
2005-02-16 11:20:00,31.23,31.24,31.23,31.24,3100.0,25.6508,25.6591,25.6508,25.6591,3100.0
2005-02-16 11:30:00,31.24,31.25,31.19,31.19,5800.0,25.6591,25.6673,25.618,25.618,5800.0
2005-02-16 11:40:00,31.19,31.19,31.13,31.13,8600.0,25.618,25.618,25.5687,25.5687,8600.0
2005-02-16 11:50:00,31.13,31.13,31.1,31.1,4100.0,25.5687,25.5687,25.5441,25.5441,4100.0
2005-02-16 12:00:00,31.1,31.11,31.05,31.06,7000.0,25.5441,25.5523,25.503,25.5112,7000.0
2005-02-16 12:10:00,31.06,31.08,31.05,31.05,4300.0,25.5112,25.5276,25.503,25.503,4300.0
2005-02-16 12:20:00,31.03,31.04,31.0,31.02,17300.0,25.4866,25.4948,25.4619,25.4784,17300.0
2005-02-16 12:30:00,31.02,31.02,30.99,30.99,35400.0,25.4784,25.4784,25.4537,25.4537,35400.0
2005-02-16 12:40:00,30.99,30.99,30.92,30.94,7600.0,25.4537,25.4537,25.3962,25.4127,7600.0
2005-02-16 12:50:00,30.94,30.96,30.88,30.89,19400.0,25.4127,25.4291,25.3634,25.3716,19400.0
2005-02-16 13:00:00,30.89,30.9,30.89,30.89,17800.0,25.3716,25.3798,25.3716,25.3716,17800.0
2005-02-16 13:10:00,30.89,30.91,30.88,30.88,9200.0,25.3716,25.388,25.3634,25.3634,9200.0
2005-02-16 13:20:00,30.88,30.88,30.8,30.8,19900.0,25.3634,25.3634,25.2977,25.2977,19900.0
2005-02-16 13:30:00,30.8,30.81,30.79,30.8,17100.0,25.2977,25.3059,25.2894,25.2977,17100.0
2005-02-16 13:40:00,30.81,30.86,30.8,30.84,11500.0,25.3059,25.3469,25.2977,25.3305,11500.0
2005-02-16 13:50:00,30.84,30.85,30.82,30.84,6800.0,25.3305,25.3387,25.3141,25.3305,6800.0
2005-02-16 14:00:00,30.85,30.89,30.84,30.89,4100.0,25.3387,25.3716,25.3305,25.3716,4100.0
2005-02-16 14:10:00,30.89,30.9,30.87,30.89,6400.0,25.3716,25.3798,25.3552,25.3716,6400.0
2005-02-16 14:20:00,30.9,31.0,30.9,30.95,10400.0,25.3798,25.4619,25.3798,25.4209,10400.0
2005-02-16 14:30:00,30.96,31.0,30.96,31.0,7400.0,25.4291,25.4619,25.4291,25.4619,7400.0
2005-02-16 14:40:00,31.0,31.1,30.99,31.05,6900.0,25.4619,25.5441,25.4537,25.503,6900.0
2005-02-16 14:50:00,31.04,31.14,31.04,31.14,6000.0,25.4948,25.5769,25.4948,25.5769,6000.0
2005-02-16 15:00:00,31.15,31.17,31.12,31.14,6100.0,25.5851,25.6016,25.5605,25.5769,6100.0
2005-02-16 15:10:00,31.14,31.15,31.1,31.11,5300.0,25.5769,25.5851,25.5441,25.5523,5300.0
2005-02-16 15:20:00,31.11,31.11,31.09,31.11,5000.0,25.5523,25.5523,25.5359,25.5523,5000.0
2005-02-16 15:30:00,31.11,31.12,31.1,31.1,4500.0,25.5523,25.5605,25.5441,25.5441,4500.0
2005-02-16 15:40:00,31.1,31.12,31.09,31.09,2500.0,25.5441,25.5605,25.5359,25.5359,2500.0
2005-02-16 15:50:00,31.09,31.1,31.06,31.07,10600.0,25.5359,25.5441,25.5112,25.5194,10600.0
2005-02-17 09:30:00,30.94,31.08,30.85,31.05,9400.0,25.4375,25.5526,25.3635,25.5279,9400.0
2005-02-17 09:40:00,31.05,31.05,30.98,31.02,4100.0,25.5279,25.5279,25.4704,25.5033,4100.0
2005-02-17 09:50:00,31.02,31.2,31.01,31.14,17000.0,25.5033,25.6512,25.495,25.6019,17000.0
2005-02-17 10:00:00,31.1,31.12,31.09,31.11,4200.0,25.569,25.5855,25.5608,25.5773,4200.0
2005-02-17 10:10:00,31.1,31.1,30.95,31.0,13100.0,25.569,25.569,25.4457,25.4868,13100.0
2005-02-17 10:20:00,30.98,30.98,30.93,30.97,4400.0,25.4704,25.4704,25.4293,25.4621,4400.0
2005-02-17 10:30:00,30.98,30.98,30.89,30.92,8100.0,25.4704,25.4704,25.3964,25.421,8100.0
2005-02-17 10:40:00,30.92,30.96,30.87,30.96,6600.0,25.421,25.4539,25.3799,25.4539,6600.0
2005-02-17 10:50:00,30.92,30.94,30.87,30.94,3500.0,25.421,25.4375,25.3799,25.4375,3500.0
2005-02-17 11:00:00,30.93,30.93,30.88,30.89,4900.0,25.4293,25.4293,25.3882,25.3964,4900.0
2005-02-17 11:10:00,30.89,30.93,30.88,30.89,5000.0,25.3964,25.4293,25.3882,25.3964,5000.0
2005-02-17 11:20:00,30.89,30.91,30.88,30.9,7400.0,25.3964,25.4128,25.3882,25.4046,7400.0
2005-02-17 11:30:00,30.92,30.94,30.91,30.94,2800.0,25.421,25.4375,25.4128,25.4375,2800.0
2005-02-17 11:40:00,30.92,30.93,30.9,30.91,5000.0,25.421,25.4293,25.4046,25.4128,5000.0
2005-02-17 11:50:00,30.9,30.91,30.82,30.86,13500.0,25.4046,25.4128,25.3388,25.3717,13500.0
2005-02-17 12:00:00,30.87,30.91,30.87,30.9,4300.0,25.3799,25.4128,25.3799,25.4046,4300.0
2005-02-17 12:10:00,30.91,30.98,30.85,30.9,9000.0,25.4128,25.4704,25.3635,25.4046,9000.0
2005-02-17 12:20:00,30.93,30.97,30.9,30.95,7300.0,25.4293,25.4621,25.4046,25.4457,7300.0
2005-02-17 12:30:00,30.96,30.97,30.92,30.93,2300.0,25.4539,25.4621,25.421,25.4293,2300.0
2005-02-17 12:40:00,30.93,30.96,30.91,30.94,3300.0,25.4293,25.4539,25.4128,25.4375,3300.0
2005-02-17 12:50:00,30.93,30.96,30.93,30.95,4200.0,25.4293,25.4539,25.4293,25.4457,4200.0
2005-02-17 13:00:00,30.95,30.98,30.94,30.98,4800.0,25.4457,25.4704,25.4375,25.4704,4800.0
2005-02-17 13:10:00,30.98,31.02,30.98,30.99,9800.0,25.4704,25.5033,25.4704,25.4786,9800.0
2005-02-17 13:20:00,30.97,31.0,30.93,30.93,7300.0,25.4621,25.4868,25.4293,25.4293,7300.0
2005-02-17 13:30:00,30.94,30.98,30.93,30.98,12500.0,25.4375,25.4704,25.4293,25.4704,12500.0
2005-02-17 13:40:00,30.96,31.02,30.96,31.02,7500.0,25.4539,25.5033,25.4539,25.5033,7500.0
2005-02-17 13:50:00,31.02,31.02,30.99,31.0,2400.0,25.5033,25.5033,25.4786,25.4868,2400.0
2005-02-17 14:00:00,30.99,30.99,30.9,30.9,15500.0,25.4786,25.4786,25.4046,25.4046,15500.0
2005-02-17 14:10:00,30.89,30.95,30.89,30.95,16900.0,25.3964,25.4457,25.3964,25.4457,16900.0
2005-02-17 14:20:00,30.94,30.94,30.89,30.9,9800.0,25.4375,25.4375,25.3964,25.4046,9800.0
2005-02-17 14:30:00,30.89,30.89,30.84,30.85,21500.0,25.3964,25.3964,25.3553,25.3635,21500.0
2005-02-17 14:40:00,30.85,30.85,30.79,30.83,12200.0,25.3635,25.3635,25.3142,25.347,12200.0
2005-02-17 14:50:00,30.81,30.81,30.77,30.78,16600.0,25.3306,25.3306,25.2977,25.3059,16600.0
2005-02-17 15:00:00,30.79,30.79,30.76,30.76,18600.0,25.3142,25.3142,25.2895,25.2895,18600.0
2005-02-17 15:10:00,30.76,30.77,30.71,30.72,22900.0,25.2895,25.2977,25.2484,25.2566,22900.0
2005-02-17 15:20:00,30.72,30.73,30.71,30.72,16200.0,25.2566,25.2648,25.2484,25.2566,16200.0
2005-02-17 15:30:00,30.72,30.72,30.69,30.71,28500.0,25.2566,25.2566,25.2319,25.2484,28500.0
2005-02-17 15:40:00,30.71,30.71,30.69,30.69,37600.0,25.2484,25.2484,25.2319,25.2319,37600.0
2005-02-17 15:50:00,30.69,30.73,30.67,30.68,35300.0,25.2319,25.2648,25.2155,25.2237,35300.0
2005-02-18 09:30:00,30.73,30.75,30.7,30.73,30300.0,25.2648,25.2813,25.2402,25.2648,30300.0
2005-02-18 09:40:00,30.74,30.8,30.71,30.71,3900.0,25.2731,25.3224,25.2484,25.2484,3900.0
2005-02-18 09:50:00,30.71,30.78,30.7,30.71,4900.0,25.2484,25.3059,25.2402,25.2484,4900.0
2005-02-18 10:00:00,30.73,30.77,30.7,30.76,3800.0,25.2648,25.2977,25.2402,25.2895,3800.0
2005-02-18 10:10:00,30.75,30.76,30.75,30.75,1800.0,25.2813,25.2895,25.2813,25.2813,1800.0
2005-02-18 10:20:00,30.73,30.83,30.71,30.75,8600.0,25.2648,25.347,25.2484,25.2813,8600.0
2005-02-18 10:30:00,30.75,30.78,30.75,30.77,8400.0,25.2813,25.3059,25.2813,25.2977,8400.0
2005-02-18 10:40:00,30.75,30.78,30.73,30.73,5500.0,25.2813,25.3059,25.2648,25.2648,5500.0
2005-02-18 10:50:00,30.73,30.74,30.71,30.73,15400.0,25.2648,25.2731,25.2484,25.2648,15400.0
2005-02-18 11:00:00,30.73,30.81,30.72,30.81,15400.0,25.2648,25.3306,25.2566,25.3306,15400.0
2005-02-18 11:10:00,30.79,30.85,30.78,30.84,15100.0,25.3142,25.3635,25.3059,25.3553,15100.0
2005-02-18 11:20:00,30.84,30.89,30.83,30.88,10900.0,25.3553,25.3964,25.347,25.3882,10900.0
2005-02-18 11:30:00,30.87,30.87,30.82,30.84,6600.0,25.3799,25.3799,25.3388,25.3553,6600.0
2005-02-18 11:40:00,30.83,30.83,30.76,30.77,7400.0,25.347,25.347,25.2895,25.2977,7400.0
2005-02-18 11:50:00,30.77,30.8,30.75,30.75,4900.0,25.2977,25.3224,25.2813,25.2813,4900.0
2005-02-18 12:00:00,30.77,30.83,30.76,30.81,7400.0,25.2977,25.347,25.2895,25.3306,7400.0
2005-02-18 12:10:00,30.81,30.82,30.8,30.8,3900.0,25.3306,25.3388,25.3224,25.3224,3900.0
2005-02-18 12:20:00,30.8,30.91,30.79,30.9,12300.0,25.3224,25.4128,25.3142,25.4046,12300.0
2005-02-18 12:30:00,30.9,30.95,30.86,30.93,12100.0,25.4046,25.4457,25.3717,25.4293,12100.0
2005-02-18 12:40:00,30.92,30.92,30.88,30.89,7000.0,25.421,25.421,25.3882,25.3964,7000.0
2005-02-18 12:50:00,30.89,30.89,30.87,30.87,1900.0,25.3964,25.3964,25.3799,25.3799,1900.0
2005-02-18 13:00:00,30.87,30.87,30.84,30.85,34900.0,25.3799,25.3799,25.3553,25.3635,34900.0
2005-02-18 13:10:00,30.84,30.86,30.82,30.83,2900.0,25.3553,25.3717,25.3388,25.347,2900.0
2005-02-18 13:20:00,30.83,30.85,30.81,30.84,1400.0,25.347,25.3635,25.3306,25.3553,1400.0
2005-02-18 13:30:00,30.84,30.85,30.82,30.82,2100.0,25.3553,25.3635,25.3388,25.3388,2100.0
2005-02-18 13:40:00,30.83,30.83,30.81,30.82,5800.0,25.347,25.347,25.3306,25.3388,5800.0
2005-02-18 13:50:00,30.82,30.82,30.8,30.82,5800.0,25.3388,25.3388,25.3224,25.3388,5800.0
2005-02-18 14:00:00,30.82,30.82,30.81,30.81,3300.0,25.3388,25.3388,25.3306,25.3306,3300.0
2005-02-18 14:10:00,30.81,30.81,30.77,30.77,5900.0,25.3306,25.3306,25.2977,25.2977,5900.0
2005-02-18 14:20:00,30.77,30.77,30.73,30.73,7400.0,25.2977,25.2977,25.2648,25.2648,7400.0
2005-02-18 14:30:00,30.72,30.8,30.69,30.77,20700.0,25.2566,25.3224,25.2319,25.2977,20700.0
2005-02-18 14:40:00,30.76,30.77,30.75,30.75,3300.0,25.2895,25.2977,25.2813,25.2813,3300.0
2005-02-18 14:50:00,30.76,30.76,30.73,30.73,9100.0,25.2895,25.2895,25.2648,25.2648,9100.0
2005-02-18 15:00:00,30.73,30.74,30.7,30.74,11900.0,25.2648,25.2731,25.2402,25.2731,11900.0
2005-02-18 15:10:00,30.73,30.74,30.68,30.7,18100.0,25.2648,25.2731,25.2237,25.2402,18100.0
2005-02-18 15:20:00,30.7,30.7,30.66,30.67,11500.0,25.2402,25.2402,25.2073,25.2155,11500.0
2005-02-18 15:30:00,30.67,30.7,30.64,30.67,15600.0,25.2155,25.2402,25.1908,25.2155,15600.0
2005-02-18 15:40:00,30.66,30.7,30.62,30.65,25300.0,25.2073,25.2402,25.1744,25.1991,25300.0
2005-02-18 15:50:00,30.64,30.67,30.61,30.61,27700.0,25.1908,25.2155,25.1662,25.1662,27700.0
2005-02-22 09:30:00,30.38,30.55,30.38,30.55,31600.0,24.9771,25.1168,24.9771,25.1168,31600.0
2005-02-22 09:40:00,30.6,30.6,30.44,30.45,49400.0,25.158,25.158,25.0264,25.0346,49400.0
2005-02-22 09:50:00,30.5,30.5,30.4,30.5,12100.0,25.0757,25.0757,24.9935,25.0757,12100.0
2005-02-22 10:00:00,30.47,30.51,30.43,30.43,37300.0,25.0511,25.084,25.0182,25.0182,37300.0
2005-02-22 10:10:00,30.48,30.5,30.47,30.5,27900.0,25.0593,25.0757,25.0511,25.0757,27900.0
2005-02-22 10:20:00,30.49,30.5,30.48,30.5,23500.0,25.0675,25.0757,25.0593,25.0757,23500.0
2005-02-22 10:30:00,30.5,30.51,30.49,30.5,47600.0,25.0757,25.084,25.0675,25.0757,47600.0
2005-02-22 10:40:00,30.5,30.5,30.49,30.5,38800.0,25.0757,25.0757,25.0675,25.0757,38800.0
2005-02-22 10:50:00,30.5,30.53,30.45,30.48,18000.0,25.0757,25.1004,25.0346,25.0593,18000.0
2005-02-22 11:00:00,30.48,30.5,30.48,30.5,4800.0,25.0593,25.0757,25.0593,25.0757,4800.0
2005-02-22 11:10:00,30.49,30.5,30.42,30.45,8400.0,25.0675,25.0757,25.01,25.0346,8400.0
2005-02-22 11:20:00,30.44,30.45,30.41,30.44,2500.0,25.0264,25.0346,25.0017,25.0264,2500.0
2005-02-22 11:30:00,30.44,30.45,30.41,30.41,3000.0,25.0264,25.0346,25.0017,25.0017,3000.0
2005-02-22 11:40:00,30.42,30.45,30.42,30.44,3200.0,25.01,25.0346,25.01,25.0264,3200.0
2005-02-22 11:50:00,30.43,30.45,30.42,30.42,4000.0,25.0182,25.0346,25.01,25.01,4000.0
2005-02-22 12:00:00,30.42,30.44,30.35,30.44,13700.0,25.01,25.0264,24.9524,25.0264,13700.0
2005-02-22 12:10:00,30.44,30.45,30.35,30.37,4800.0,25.0264,25.0346,24.9524,24.9689,4800.0
2005-02-22 12:20:00,30.36,30.39,30.33,30.36,6200.0,24.9606,24.9853,24.936,24.9606,6200.0
2005-02-22 12:30:00,30.34,30.37,30.33,30.33,3700.0,24.9442,24.9689,24.936,24.936,3700.0
2005-02-22 12:40:00,30.34,30.35,30.29,30.33,12200.0,24.9442,24.9524,24.9031,24.936,12200.0
2005-02-22 12:50:00,30.34,30.38,30.33,30.38,7700.0,24.9442,24.9771,24.936,24.9771,7700.0
2005-02-22 13:00:00,30.37,30.41,30.32,30.41,4300.0,24.9689,25.0017,24.9277,25.0017,4300.0
2005-02-22 13:10:00,30.41,30.44,30.38,30.44,1700.0,25.0017,25.0264,24.9771,25.0264,1700.0
2005-02-22 13:20:00,30.43,30.43,30.4,30.41,3600.0,25.0182,25.0182,24.9935,25.0017,3600.0
2005-02-22 13:30:00,30.41,30.41,30.37,30.4,3300.0,25.0017,25.0017,24.9689,24.9935,3300.0
2005-02-22 13:40:00,30.41,30.45,30.4,30.45,9300.0,25.0017,25.0346,24.9935,25.0346,9300.0
2005-02-22 13:50:00,30.45,30.45,30.42,30.42,5400.0,25.0346,25.0346,25.01,25.01,5400.0
2005-02-22 14:00:00,30.41,30.43,30.37,30.41,11400.0,25.0017,25.0182,24.9689,25.0017,11400.0
2005-02-22 14:10:00,30.42,30.44,30.4,30.42,2200.0,25.01,25.0264,24.9935,25.01,2200.0
2005-02-22 14:20:00,30.41,30.43,30.37,30.43,2500.0,25.0017,25.0182,24.9689,25.0182,2500.0
2005-02-22 14:30:00,30.42,30.42,30.39,30.4,3700.0,25.01,25.01,24.9853,24.9935,3700.0
2005-02-22 14:40:00,30.4,30.42,30.39,30.41,3100.0,24.9935,25.01,24.9853,25.0017,3100.0
2005-02-22 14:50:00,30.4,30.42,30.4,30.41,1900.0,24.9935,25.01,24.9935,25.0017,1900.0
2005-02-22 15:00:00,30.41,30.42,30.4,30.4,2900.0,25.0017,25.01,24.9935,24.9935,2900.0
2005-02-22 15:10:00,30.42,30.42,30.35,30.36,4400.0,25.01,25.01,24.9524,24.9606,4400.0
2005-02-22 15:20:00,30.36,30.37,30.34,30.36,6500.0,24.9606,24.9689,24.9442,24.9606,6500.0
2005-02-22 15:30:00,30.35,30.35,30.3,30.3,8700.0,24.9524,24.9524,24.9113,24.9113,8700.0
2005-02-22 15:40:00,30.29,30.3,30.21,30.22,22700.0,24.9031,24.9113,24.8373,24.8455,22700.0
2005-02-22 15:50:00,30.23,30.27,30.22,30.25,30200.0,24.8538,24.8866,24.8455,24.8702,30200.0
2005-02-23 09:30:00,30.45,30.48,30.25,30.33,9900.0,25.0346,25.0593,24.8702,24.936,9900.0
2005-02-23 09:40:00,30.36,30.36,30.24,30.28,6900.0,24.9606,24.9606,24.862,24.8949,6900.0
2005-02-23 09:50:00,30.28,30.28,30.15,30.16,15700.0,24.8949,24.8949,24.788,24.7962,15700.0
2005-02-23 10:00:00,30.15,30.17,30.11,30.12,13700.0,24.788,24.8044,24.7551,24.7633,13700.0
2005-02-23 10:10:00,30.12,30.2,30.12,30.19,5900.0,24.7633,24.8291,24.7633,24.8209,5900.0
2005-02-23 10:20:00,30.17,30.27,30.17,30.26,8400.0,24.8044,24.8866,24.8044,24.8784,8400.0
2005-02-23 10:30:00,30.27,30.27,30.22,30.23,5600.0,24.8866,24.8866,24.8455,24.8538,5600.0
2005-02-23 10:40:00,30.22,30.23,30.19,30.2,3800.0,24.8455,24.8538,24.8209,24.8291,3800.0
2005-02-23 10:50:00,30.19,30.19,30.13,30.16,8200.0,24.8209,24.8209,24.7715,24.7962,8200.0
2005-02-23 11:00:00,30.18,30.21,30.15,30.21,3600.0,24.8126,24.8373,24.788,24.8373,3600.0
2005-02-23 11:10:00,30.2,30.25,30.2,30.25,4300.0,24.8291,24.8702,24.8291,24.8702,4300.0
2005-02-23 11:20:00,30.25,30.25,30.24,30.25,3300.0,24.8702,24.8702,24.862,24.8702,3300.0
2005-02-23 11:30:00,30.24,30.27,30.21,30.21,17000.0,24.862,24.8866,24.8373,24.8373,17000.0
2005-02-23 11:40:00,30.2,30.23,30.19,30.21,1600.0,24.8291,24.8538,24.8209,24.8373,1600.0
2005-02-23 11:50:00,30.22,30.22,30.19,30.21,900.0,24.8455,24.8455,24.8209,24.8373,900.0
2005-02-23 12:00:00,30.22,30.22,30.21,30.21,1100.0,24.8455,24.8455,24.8373,24.8373,1100.0
2005-02-23 12:10:00,30.21,30.21,30.2,30.21,1200.0,24.8373,24.8373,24.8291,24.8373,1200.0
2005-02-23 12:20:00,30.21,30.21,30.17,30.18,2100.0,24.8373,24.8373,24.8044,24.8126,2100.0
2005-02-23 12:30:00,30.19,30.19,30.15,30.17,3100.0,24.8209,24.8209,24.788,24.8044,3100.0
2005-02-23 12:40:00,30.17,30.17,30.12,30.15,5200.0,24.8044,24.8044,24.7633,24.788,5200.0
2005-02-23 12:50:00,30.15,30.15,30.15,30.15,600.0,24.788,24.788,24.788,24.788,600.0
2005-02-23 13:00:00,30.16,30.17,30.15,30.16,6100.0,24.7962,24.8044,24.788,24.7962,6100.0
2005-02-23 13:10:00,30.15,30.15,30.11,30.15,3000.0,24.788,24.788,24.7551,24.788,3000.0
2005-02-23 13:20:00,30.16,30.16,30.1,30.11,3900.0,24.7962,24.7962,24.7469,24.7551,3900.0
2005-02-23 13:30:00,30.11,30.13,30.08,30.13,4300.0,24.7551,24.7715,24.7304,24.7715,4300.0
2005-02-23 13:40:00,30.12,30.14,30.1,30.14,3300.0,24.7633,24.7798,24.7469,24.7798,3300.0
2005-02-23 13:50:00,30.14,30.18,30.13,30.14,8400.0,24.7798,24.8126,24.7715,24.7798,8400.0
2005-02-23 14:00:00,30.16,30.19,30.11,30.15,9500.0,24.7962,24.8209,24.7551,24.788,9500.0
2005-02-23 14:10:00,30.15,30.15,30.1,30.13,4500.0,24.788,24.788,24.7469,24.7715,4500.0
2005-02-23 14:20:00,30.1,30.15,30.1,30.15,2300.0,24.7469,24.788,24.7469,24.788,2300.0
2005-02-23 14:30:00,30.15,30.16,30.13,30.15,5900.0,24.788,24.7962,24.7715,24.788,5900.0
2005-02-23 14:40:00,30.15,30.21,30.14,30.21,7100.0,24.788,24.8373,24.7798,24.8373,7100.0
2005-02-23 14:50:00,30.2,30.22,30.15,30.17,4800.0,24.8291,24.8455,24.788,24.8044,4800.0
2005-02-23 15:00:00,30.15,30.17,30.13,30.14,9900.0,24.788,24.8044,24.7715,24.7798,9900.0
2005-02-23 15:10:00,30.13,30.15,30.13,30.14,9100.0,24.7715,24.788,24.7715,24.7798,9100.0
2005-02-23 15:20:00,30.14,30.19,30.13,30.15,15200.0,24.7798,24.8209,24.7715,24.788,15200.0
2005-02-23 15:30:00,30.17,30.17,30.12,30.14,6200.0,24.8044,24.8044,24.7633,24.7798,6200.0
2005-02-23 15:40:00,30.12,30.16,30.09,30.14,18600.0,24.7633,24.7962,24.7387,24.7798,18600.0
2005-02-23 15:50:00,30.14,30.17,30.04,30.11,35100.0,24.7798,24.8044,24.6975,24.7551,35100.0
2005-02-24 09:30:00,30.0,30.19,29.92,29.92,13400.0,24.6647,24.8209,24.5989,24.5989,13400.0
2005-02-24 09:40:00,29.95,30.02,29.92,30.01,10600.0,24.6236,24.6811,24.5989,24.6729,10600.0
2005-02-24 09:50:00,30.01,30.02,30.0,30.01,13500.0,24.6729,24.6811,24.6647,24.6729,13500.0
2005-02-24 10:00:00,30.01,30.02,30.0,30.02,7500.0,24.6729,24.6811,24.6647,24.6811,7500.0
2005-02-24 10:10:00,30.02,30.08,30.02,30.08,2700.0,24.6811,24.7304,24.6811,24.7304,2700.0
2005-02-24 10:20:00,30.09,30.09,30.02,30.03,6300.0,24.7387,24.7387,24.6811,24.6893,6300.0
2005-02-24 10:30:00,30.02,30.16,30.02,30.13,11100.0,24.6811,24.7962,24.6811,24.7715,11100.0
2005-02-24 10:40:00,30.15,30.15,30.07,30.07,3900.0,24.788,24.788,24.7222,24.7222,3900.0
2005-02-24 10:50:00,30.07,30.1,30.01,30.02,3800.0,24.7222,24.7469,24.6729,24.6811,3800.0
2005-02-24 11:00:00,30.02,30.04,30.0,30.03,3300.0,24.6811,24.6975,24.6647,24.6893,3300.0
2005-02-24 11:10:00,30.01,30.08,30.01,30.08,3100.0,24.6729,24.7304,24.6729,24.7304,3100.0
2005-02-24 11:20:00,30.08,30.14,30.08,30.13,5300.0,24.7304,24.7798,24.7304,24.7715,5300.0
2005-02-24 11:30:00,30.13,30.13,30.07,30.08,2400.0,24.7715,24.7715,24.7222,24.7304,2400.0
2005-02-24 11:40:00,30.06,30.07,30.04,30.07,4500.0,24.714,24.7222,24.6975,24.7222,4500.0
2005-02-24 11:50:00,30.05,30.05,30.01,30.02,4200.0,24.7058,24.7058,24.6729,24.6811,4200.0
2005-02-24 12:00:00,30.04,30.04,30.0,30.01,4600.0,24.6975,24.6975,24.6647,24.6729,4600.0
2005-02-24 12:10:00,30.02,30.08,30.01,30.05,4000.0,24.6811,24.7304,24.6729,24.7058,4000.0
2005-02-24 12:20:00,30.05,30.08,30.05,30.06,4300.0,24.7058,24.7304,24.7058,24.714,4300.0
2005-02-24 12:30:00,30.05,30.07,30.05,30.07,3200.0,24.7058,24.7222,24.7058,24.7222,3200.0
2005-02-24 12:40:00,30.06,30.15,30.06,30.14,4400.0,24.714,24.788,24.714,24.7798,4400.0
2005-02-24 12:50:00,30.14,30.19,30.14,30.18,7200.0,24.7798,24.8209,24.7798,24.8126,7200.0
2005-02-24 13:00:00,30.19,30.21,30.16,30.16,6500.0,24.8209,24.8373,24.7962,24.7962,6500.0
2005-02-24 13:10:00,30.16,30.16,30.15,30.16,4100.0,24.7962,24.7962,24.788,24.7962,4100.0
2005-02-24 13:20:00,30.16,30.2,30.15,30.2,6200.0,24.7962,24.8291,24.788,24.8291,6200.0
2005-02-24 13:30:00,30.2,30.24,30.2,30.23,7000.0,24.8291,24.862,24.8291,24.8538,7000.0
2005-02-24 13:40:00,30.22,30.29,30.22,30.28,6200.0,24.8455,24.9031,24.8455,24.8949,6200.0
2005-02-24 13:50:00,30.27,30.3,30.25,30.3,3900.0,24.8866,24.9113,24.8702,24.9113,3900.0
2005-02-24 14:00:00,30.29,30.29,30.26,30.28,4800.0,24.9031,24.9031,24.8784,24.8949,4800.0
2005-02-24 14:10:00,30.28,30.35,30.28,30.35,5700.0,24.8949,24.9524,24.8949,24.9524,5700.0
2005-02-24 14:20:00,30.34,30.39,30.33,30.34,8300.0,24.9442,24.9853,24.936,24.9442,8300.0
2005-02-24 14:30:00,30.33,30.34,30.25,30.25,43800.0,24.936,24.9442,24.8702,24.8702,43800.0
2005-02-24 14:40:00,30.26,30.27,30.25,30.26,5500.0,24.8784,24.8866,24.8702,24.8784,5500.0
2005-02-24 14:50:00,30.27,30.33,30.27,30.29,9400.0,24.8866,24.936,24.8866,24.9031,9400.0
2005-02-24 15:00:00,30.3,30.33,30.28,30.29,13500.0,24.9113,24.936,24.8949,24.9031,13500.0
2005-02-24 15:10:00,30.3,30.32,30.28,30.32,37900.0,24.9113,24.9277,24.8949,24.9277,37900.0
2005-02-24 15:20:00,30.32,30.32,30.29,30.31,9300.0,24.9277,24.9277,24.9031,24.9195,9300.0
2005-02-24 15:30:00,30.3,30.34,30.28,30.32,21800.0,24.9113,24.9442,24.8949,24.9277,21800.0
2005-02-24 15:40:00,30.32,30.33,30.28,30.32,22000.0,24.9277,24.936,24.8949,24.9277,22000.0
2005-02-24 15:50:00,30.32,30.33,30.27,30.31,32600.0,24.9277,24.936,24.8866,24.9195,32600.0
2005-02-25 09:30:00,30.36,30.36,30.1,30.22,13600.0,24.9606,24.9606,24.7469,24.8455,13600.0
2005-02-25 09:40:00,30.22,30.3,30.18,30.23,3800.0,24.8455,24.9113,24.8126,24.8538,3800.0
2005-02-25 09:50:00,30.26,30.3,30.25,30.3,5000.0,24.8784,24.9113,24.8702,24.9113,5000.0
2005-02-25 10:00:00,30.3,30.32,30.28,30.31,3000.0,24.9113,24.9277,24.8949,24.9195,3000.0
2005-02-25 10:10:00,30.32,30.33,30.3,30.32,52300.0,24.9277,24.936,24.9113,24.9277,52300.0
2005-02-25 10:20:00,30.31,30.36,30.3,30.32,22700.0,24.9195,24.9606,24.9113,24.9277,22700.0
2005-02-25 10:30:00,30.32,30.33,30.26,30.26,21300.0,24.9277,24.936,24.8784,24.8784,21300.0
2005-02-25 10:40:00,30.26,30.26,30.23,30.25,14900.0,24.8784,24.8784,24.8538,24.8702,14900.0
2005-02-25 10:50:00,30.27,30.31,30.27,30.31,1700.0,24.8866,24.9195,24.8866,24.9195,1700.0
2005-02-25 11:00:00,30.34,30.45,30.34,30.44,6200.0,24.9442,25.0346,24.9442,25.0264,6200.0
2005-02-25 11:10:00,30.42,30.42,30.38,30.38,5400.0,25.01,25.01,24.9771,24.9771,5400.0
2005-02-25 11:20:00,30.4,30.4,30.39,30.4,1800.0,24.9935,24.9935,24.9853,24.9935,1800.0
2005-02-25 11:30:00,30.4,30.41,30.37,30.38,3900.0,24.9935,25.0017,24.9689,24.9771,3900.0
2005-02-25 11:40:00,30.38,30.43,30.37,30.42,4500.0,24.9771,25.0182,24.9689,25.01,4500.0
2005-02-25 11:50:00,30.42,30.51,30.41,30.5,6800.0,25.01,25.084,25.0017,25.0757,6800.0
2005-02-25 12:00:00,30.49,30.5,30.47,30.47,6100.0,25.0675,25.0757,25.0511,25.0511,6100.0
2005-02-25 12:10:00,30.45,30.46,30.44,30.46,3700.0,25.0346,25.0428,25.0264,25.0428,3700.0
2005-02-25 12:20:00,30.45,30.49,30.45,30.49,3000.0,25.0346,25.0675,25.0346,25.0675,3000.0
2005-02-25 12:30:00,30.49,30.5,30.45,30.47,9400.0,25.0675,25.0757,25.0346,25.0511,9400.0
2005-02-25 12:40:00,30.49,30.5,30.45,30.47,5100.0,25.0675,25.0757,25.0346,25.0511,5100.0
2005-02-25 12:50:00,30.47,30.48,30.45,30.47,2500.0,25.0511,25.0593,25.0346,25.0511,2500.0
2005-02-25 13:00:00,30.48,30.5,30.46,30.46,6600.0,25.0593,25.0757,25.0428,25.0428,6600.0
2005-02-25 13:10:00,30.48,30.48,30.45,30.45,2200.0,25.0593,25.0593,25.0346,25.0346,2200.0
2005-02-25 13:20:00,30.45,30.45,30.39,30.41,13200.0,25.0346,25.0346,24.9853,25.0017,13200.0
2005-02-25 13:30:00,30.41,30.42,30.4,30.4,5300.0,25.0017,25.01,24.9935,24.9935,5300.0
2005-02-25 13:40:00,30.4,30.45,30.4,30.42,4300.0,24.9935,25.0346,24.9935,25.01,4300.0
2005-02-25 13:50:00,30.44,30.44,30.38,30.4,17200.0,25.0264,25.0264,24.9771,24.9935,17200.0
2005-02-25 14:00:00,30.41,30.42,30.4,30.4,2000.0,25.0017,25.01,24.9935,24.9935,2000.0
2005-02-25 14:10:00,30.39,30.46,30.39,30.46,5400.0,24.9853,25.0428,24.9853,25.0428,5400.0
2005-02-25 14:20:00,30.45,30.48,30.45,30.47,4400.0,25.0346,25.0593,25.0346,25.0511,4400.0
2005-02-25 14:30:00,30.47,30.47,30.44,30.44,6100.0,25.0511,25.0511,25.0264,25.0264,6100.0
2005-02-25 14:40:00,30.42,30.44,30.38,30.41,15200.0,25.01,25.0264,24.9771,25.0017,15200.0
2005-02-25 14:50:00,30.43,30.43,30.4,30.42,6900.0,25.0182,25.0182,24.9935,25.01,6900.0
2005-02-25 15:00:00,30.44,30.44,30.41,30.43,6700.0,25.0264,25.0264,25.0017,25.0182,6700.0
2005-02-25 15:10:00,30.43,30.48,30.43,30.47,11100.0,25.0182,25.0593,25.0182,25.0511,11100.0
2005-02-25 15:20:00,30.48,30.5,30.43,30.47,17400.0,25.0593,25.0757,25.0182,25.0511,17400.0
2005-02-25 15:30:00,30.46,30.48,30.44,30.48,14700.0,25.0428,25.0593,25.0264,25.0593,14700.0
2005-02-25 15:40:00,30.48,30.54,30.48,30.49,10800.0,25.0593,25.1086,25.0593,25.0675,10800.0
2005-02-25 15:50:00,30.5,30.51,30.44,30.44,50000.0,25.0757,25.084,25.0264,25.0264,50000.0
2005-02-28 09:30:00,30.3,30.47,30.3,30.42,12500.0,24.9113,25.0511,24.9113,25.01,12500.0
2005-02-28 09:40:00,30.42,30.52,30.42,30.52,13100.0,25.01,25.0922,25.01,25.0922,13100.0
2005-02-28 09:50:00,30.5,30.52,30.5,30.52,3900.0,25.0757,25.0922,25.0757,25.0922,3900.0
2005-02-28 10:00:00,30.52,30.52,30.48,30.49,14500.0,25.0922,25.0922,25.0593,25.0675,14500.0
2005-02-28 10:10:00,30.49,30.55,30.49,30.53,20900.0,25.0675,25.1168,25.0675,25.1004,20900.0
2005-02-28 10:20:00,30.54,30.57,30.54,30.56,6300.0,25.1086,25.1333,25.1086,25.1251,6300.0
2005-02-28 10:30:00,30.57,30.59,30.57,30.59,10500.0,25.1333,25.1497,25.1333,25.1497,10500.0
2005-02-28 10:40:00,30.59,30.6,30.57,30.58,6800.0,25.1497,25.158,25.1333,25.1415,6800.0
2005-02-28 10:50:00,30.58,30.58,30.55,30.55,6500.0,25.1415,25.1415,25.1168,25.1168,6500.0
2005-02-28 11:00:00,30.55,30.56,30.54,30.54,6700.0,25.1168,25.1251,25.1086,25.1086,6700.0
2005-02-28 11:10:00,30.54,30.55,30.53,30.54,6200.0,25.1086,25.1168,25.1004,25.1086,6200.0
2005-02-28 11:20:00,30.55,30.56,30.54,30.54,5300.0,25.1168,25.1251,25.1086,25.1086,5300.0
2005-02-28 11:30:00,30.55,30.55,30.49,30.52,16800.0,25.1168,25.1168,25.0675,25.0922,16800.0
2005-02-28 11:40:00,30.53,30.53,30.49,30.5,11300.0,25.1004,25.1004,25.0675,25.0757,11300.0
2005-02-28 11:50:00,30.48,30.48,30.46,30.46,5600.0,25.0593,25.0593,25.0428,25.0428,5600.0
2005-02-28 12:00:00,30.45,30.45,30.42,30.45,33900.0,25.0346,25.0346,25.01,25.0346,33900.0
2005-02-28 12:10:00,30.46,30.47,30.42,30.43,14300.0,25.0428,25.0511,25.01,25.0182,14300.0
2005-02-28 12:20:00,30.43,30.44,30.39,30.39,9700.0,25.0182,25.0264,24.9853,24.9853,9700.0
2005-02-28 12:30:00,30.39,30.41,30.38,30.4,6700.0,24.9853,25.0017,24.9771,24.9935,6700.0
2005-02-28 12:40:00,30.37,30.42,30.37,30.41,9000.0,24.9689,25.01,24.9689,25.0017,9000.0
2005-02-28 12:50:00,30.4,30.4,30.35,30.38,4400.0,24.9935,24.9935,24.9524,24.9771,4400.0
2005-02-28 13:00:00,30.38,30.42,30.37,30.41,3500.0,24.9771,25.01,24.9689,25.0017,3500.0
2005-02-28 13:10:00,30.42,30.44,30.39,30.43,20600.0,25.01,25.0264,24.9853,25.0182,20600.0
2005-02-28 13:20:00,30.44,30.44,30.42,30.43,6900.0,25.0264,25.0264,25.01,25.0182,6900.0
2005-02-28 13:30:00,30.43,30.45,30.43,30.45,5500.0,25.0182,25.0346,25.0182,25.0346,5500.0
2005-02-28 13:40:00,30.45,30.49,30.44,30.46,41700.0,25.0346,25.0675,25.0264,25.0428,41700.0
2005-02-28 13:50:00,30.46,30.47,30.38,30.38,17600.0,25.0428,25.0511,24.9771,24.9771,17600.0
2005-02-28 14:00:00,30.36,30.38,30.31,30.35,22800.0,24.9606,24.9771,24.9195,24.9524,22800.0
2005-02-28 14:10:00,30.35,30.38,30.35,30.38,7200.0,24.9524,24.9771,24.9524,24.9771,7200.0
2005-02-28 14:20:00,30.38,30.42,30.37,30.41,11800.0,24.9771,25.01,24.9689,25.0017,11800.0
2005-02-28 14:30:00,30.4,30.43,30.38,30.4,19600.0,24.9935,25.0182,24.9771,24.9935,19600.0
2005-02-28 14:40:00,30.41,30.47,30.39,30.45,14900.0,25.0017,25.0511,24.9853,25.0346,14900.0
2005-02-28 14:50:00,30.45,30.45,30.38,30.39,17800.0,25.0346,25.0346,24.9771,24.9853,17800.0
2005-02-28 15:00:00,30.4,30.42,30.36,30.42,15300.0,24.9935,25.01,24.9606,25.01,15300.0
2005-02-28 15:10:00,30.4,30.42,30.39,30.42,71800.0,24.9935,25.01,24.9853,25.01,71800.0
2005-02-28 15:20:00,30.41,30.46,30.41,30.45,12500.0,25.0017,25.0428,25.0017,25.0346,12500.0
2005-02-28 15:30:00,30.46,30.5,30.41,30.43,14500.0,25.0428,25.0757,25.0017,25.0182,14500.0
2005-02-28 15:40:00,30.43,30.43,30.34,30.4,27300.0,25.0182,25.0182,24.9442,24.9935,27300.0
2005-02-28 15:50:00,30.39,30.4,30.37,30.38,30000.0,24.9853,24.9935,24.9689,24.9771,30000.0
2005-03-01 09:30:00,30.38,30.43,30.38,30.41,27900.0,24.9771,25.0182,24.9771,25.0017,27900.0
2005-03-01 09:40:00,30.41,30.42,30.37,30.39,16200.0,25.0017,25.01,24.9689,24.9853,16200.0
2005-03-01 09:50:00,30.4,30.45,30.39,30.45,25100.0,24.9935,25.0346,24.9853,25.0346,25100.0
2005-03-01 10:00:00,30.44,30.63,30.43,30.61,27200.0,25.0264,25.1826,25.0182,25.1662,27200.0
2005-03-01 10:10:00,30.62,30.71,30.62,30.7,19700.0,25.1744,25.2484,25.1744,25.2402,19700.0
2005-03-01 10:20:00,30.69,30.69,30.59,30.59,5900.0,25.2319,25.2319,25.1497,25.1497,5900.0
2005-03-01 10:30:00,30.6,30.65,30.6,30.65,34500.0,25.158,25.1991,25.158,25.1991,34500.0
2005-03-01 10:40:00,30.65,30.66,30.63,30.63,5000.0,25.1991,25.2073,25.1826,25.1826,5000.0
2005-03-01 10:50:00,30.62,30.63,30.62,30.62,5300.0,25.1744,25.1826,25.1744,25.1744,5300.0
2005-03-01 11:00:00,30.62,30.62,30.59,30.6,13800.0,25.1744,25.1744,25.1497,25.158,13800.0
2005-03-01 11:10:00,30.6,30.6,30.54,30.55,8800.0,25.158,25.158,25.1086,25.1168,8800.0
2005-03-01 11:20:00,30.55,30.55,30.49,30.53,17600.0,25.1168,25.1168,25.0675,25.1004,17600.0
2005-03-01 11:30:00,30.53,30.56,30.53,30.55,7100.0,25.1004,25.1251,25.1004,25.1168,7100.0
2005-03-01 11:40:00,30.55,30.57,30.53,30.57,5300.0,25.1168,25.1333,25.1004,25.1333,5300.0
2005-03-01 11:50:00,30.58,30.61,30.57,30.59,10200.0,25.1415,25.1662,25.1333,25.1497,10200.0
2005-03-01 12:00:00,30.59,30.59,30.56,30.56,6400.0,25.1497,25.1497,25.1251,25.1251,6400.0
2005-03-01 12:10:00,30.55,30.56,30.55,30.56,5000.0,25.1168,25.1251,25.1168,25.1251,5000.0
2005-03-01 12:20:00,30.57,30.57,30.55,30.56,3800.0,25.1333,25.1333,25.1168,25.1251,3800.0
2005-03-01 12:30:00,30.56,30.56,30.56,30.56,3800.0,25.1251,25.1251,25.1251,25.1251,3800.0
2005-03-01 12:40:00,30.55,30.55,30.54,30.55,8200.0,25.1168,25.1168,25.1086,25.1168,8200.0
2005-03-01 12:50:00,30.55,30.56,30.5,30.56,10100.0,25.1168,25.1251,25.0757,25.1251,10100.0
2005-03-01 13:00:00,30.54,30.55,30.54,30.55,3000.0,25.1086,25.1168,25.1086,25.1168,3000.0
2005-03-01 13:10:00,30.55,30.55,30.54,30.54,4900.0,25.1168,25.1168,25.1086,25.1086,4900.0
2005-03-01 13:20:00,30.54,30.55,30.5,30.52,8700.0,25.1086,25.1168,25.0757,25.0922,8700.0
2005-03-01 13:30:00,30.52,30.55,30.52,30.55,12000.0,25.0922,25.1168,25.0922,25.1168,12000.0
2005-03-01 13:40:00,30.55,30.59,30.55,30.56,11400.0,25.1168,25.1497,25.1168,25.1251,11400.0
2005-03-01 13:50:00,30.56,30.59,30.51,30.58,16100.0,25.1251,25.1497,25.084,25.1415,16100.0
2005-03-01 14:00:00,30.59,30.63,30.58,30.63,15700.0,25.1497,25.1826,25.1415,25.1826,15700.0
2005-03-01 14:10:00,30.63,30.63,30.58,30.58,7600.0,25.1826,25.1826,25.1415,25.1415,7600.0
2005-03-01 14:20:00,30.57,30.61,30.57,30.6,9800.0,25.1333,25.1662,25.1333,25.158,9800.0
2005-03-01 14:30:00,30.6,30.6,30.58,30.6,9800.0,25.158,25.158,25.1415,25.158,9800.0
2005-03-01 14:40:00,30.6,30.61,30.57,30.57,14300.0,25.158,25.1662,25.1333,25.1333,14300.0
2005-03-01 14:50:00,30.57,30.58,30.53,30.54,14800.0,25.1333,25.1415,25.1004,25.1086,14800.0
2005-03-01 15:00:00,30.55,30.55,30.54,30.55,14900.0,25.1168,25.1168,25.1086,25.1168,14900.0
2005-03-01 15:10:00,30.55,30.58,30.54,30.56,53800.0,25.1168,25.1415,25.1086,25.1251,53800.0
2005-03-01 15:20:00,30.56,30.62,30.56,30.62,12500.0,25.1251,25.1744,25.1251,25.1744,12500.0
2005-03-01 15:30:00,30.64,30.64,30.56,30.58,8500.0,25.1908,25.1908,25.1251,25.1415,8500.0
2005-03-01 15:40:00,30.58,30.59,30.43,30.48,50600.0,25.1415,25.1497,25.0182,25.0593,50600.0
2005-03-01 15:50:00,30.48,30.52,30.47,30.5,40200.0,25.0593,25.0922,25.0511,25.0757,40200.0
2005-03-02 09:30:00,30.55,30.67,30.55,30.6,17700.0,25.1168,25.2155,25.1168,25.158,17700.0
2005-03-02 09:40:00,30.6,30.7,30.6,30.66,16400.0,25.158,25.2402,25.158,25.2073,16400.0
2005-03-02 09:50:00,30.66,30.78,30.62,30.78,6300.0,25.2073,25.3059,25.1744,25.3059,6300.0
2005-03-02 10:00:00,30.78,30.82,30.75,30.75,11500.0,25.3059,25.3388,25.2813,25.2813,11500.0
2005-03-02 10:10:00,30.75,30.79,30.72,30.79,7900.0,25.2813,25.3142,25.2566,25.3142,7900.0
2005-03-02 10:20:00,30.77,30.82,30.75,30.82,6100.0,25.2977,25.3388,25.2813,25.3388,6100.0
2005-03-02 10:30:00,30.81,30.84,30.79,30.8,5400.0,25.3306,25.3553,25.3142,25.3224,5400.0
2005-03-02 10:40:00,30.78,30.79,30.71,30.71,8700.0,25.3059,25.3142,25.2484,25.2484,8700.0
2005-03-02 10:50:00,30.71,30.79,30.71,30.79,4700.0,25.2484,25.3142,25.2484,25.3142,4700.0
2005-03-02 11:00:00,30.78,30.79,30.75,30.76,10400.0,25.3059,25.3142,25.2813,25.2895,10400.0
2005-03-02 11:10:00,30.76,30.95,30.76,30.91,12300.0,25.2895,25.4457,25.2895,25.4128,12300.0
2005-03-02 11:20:00,30.91,30.92,30.9,30.92,30300.0,25.4128,25.421,25.4046,25.421,30300.0
2005-03-02 11:30:00,30.91,30.91,30.88,30.9,4600.0,25.4128,25.4128,25.3882,25.4046,4600.0
2005-03-02 11:40:00,30.9,30.91,30.89,30.9,2400.0,25.4046,25.4128,25.3964,25.4046,2400.0
2005-03-02 11:50:00,30.9,30.93,30.9,30.93,5800.0,25.4046,25.4293,25.4046,25.4293,5800.0
2005-03-02 12:00:00,30.92,30.92,30.87,30.9,8900.0,25.421,25.421,25.3799,25.4046,8900.0
2005-03-02 12:10:00,30.89,30.94,30.89,30.91,8100.0,25.3964,25.4375,25.3964,25.4128,8100.0
2005-03-02 12:20:00,30.91,30.92,30.84,30.88,8400.0,25.4128,25.421,25.3553,25.3882,8400.0
2005-03-02 12:30:00,30.88,30.92,30.86,30.91,9900.0,25.3882,25.421,25.3717,25.4128,9900.0
2005-03-02 12:40:00,30.91,30.93,30.91,30.92,5500.0,25.4128,25.4293,25.4128,25.421,5500.0
2005-03-02 12:50:00,30.94,30.94,30.92,30.92,4700.0,25.4375,25.4375,25.421,25.421,4700.0
2005-03-02 13:00:00,30.93,30.95,30.92,30.95,5100.0,25.4293,25.4457,25.421,25.4457,5100.0
2005-03-02 13:10:00,30.95,30.95,30.92,30.93,8500.0,25.4457,25.4457,25.421,25.4293,8500.0
2005-03-02 13:20:00,30.95,30.99,30.94,30.99,10400.0,25.4457,25.4786,25.4375,25.4786,10400.0
2005-03-02 13:30:00,30.97,31.0,30.96,31.0,21100.0,25.4621,25.4868,25.4539,25.4868,21100.0
2005-03-02 13:40:00,30.99,31.0,30.94,30.97,9300.0,25.4786,25.4868,25.4375,25.4621,9300.0
2005-03-02 13:50:00,30.99,30.99,30.87,30.91,12600.0,25.4786,25.4786,25.3799,25.4128,12600.0
2005-03-02 14:00:00,30.9,30.93,30.9,30.92,20600.0,25.4046,25.4293,25.4046,25.421,20600.0
2005-03-02 14:10:00,30.92,30.93,30.9,30.91,5600.0,25.421,25.4293,25.4046,25.4128,5600.0
2005-03-02 14:20:00,30.91,30.92,30.9,30.9,6100.0,25.4128,25.421,25.4046,25.4046,6100.0
2005-03-02 14:30:00,30.9,30.9,30.78,30.81,10300.0,25.4046,25.4046,25.3059,25.3306,10300.0
2005-03-02 14:40:00,30.79,30.83,30.79,30.81,9100.0,25.3142,25.347,25.3142,25.3306,9100.0
2005-03-02 14:50:00,30.81,30.92,30.79,30.9,22100.0,25.3306,25.421,25.3142,25.4046,22100.0
2005-03-02 15:00:00,30.9,30.98,30.89,30.97,17400.0,25.4046,25.4704,25.3964,25.4621,17400.0
2005-03-02 15:10:00,30.96,30.97,30.87,30.87,14000.0,25.4539,25.4621,25.3799,25.3799,14000.0
2005-03-02 15:20:00,30.88,30.93,30.86,30.91,12700.0,25.3882,25.4293,25.3717,25.4128,12700.0
2005-03-02 15:30:00,30.9,30.95,30.89,30.92,35000.0,25.4046,25.4457,25.3964,25.421,35000.0
2005-03-02 15:40:00,30.92,30.94,30.89,30.93,20700.0,25.421,25.4375,25.3964,25.4293,20700.0
2005-03-02 15:50:00,30.92,30.93,30.86,30.89,19600.0,25.421,25.4293,25.3717,25.3964,19600.0
2005-03-03 09:30:00,30.8,30.99,30.8,30.96,17600.0,25.3224,25.4786,25.3224,25.4539,17600.0
2005-03-03 09:40:00,30.98,31.0,30.86,30.99,12600.0,25.4704,25.4868,25.3717,25.4786,12600.0
2005-03-03 09:50:00,30.98,30.98,30.92,30.92,800.0,25.4704,25.4704,25.421,25.421,800.0
2005-03-03 10:00:00,30.92,31.0,30.92,31.0,4600.0,25.421,25.4868,25.421,25.4868,4600.0
2005-03-03 10:10:00,30.97,31.08,30.97,31.03,12800.0,25.4621,25.5526,25.4621,25.5115,12800.0
2005-03-03 10:20:00,31.04,31.04,30.96,30.97,3400.0,25.5197,25.5197,25.4539,25.4621,3400.0
2005-03-03 10:30:00,30.96,30.97,30.94,30.95,3600.0,25.4539,25.4621,25.4375,25.4457,3600.0
2005-03-03 10:40:00,30.96,30.98,30.95,30.98,3600.0,25.4539,25.4704,25.4457,25.4704,3600.0
2005-03-03 10:50:00,30.98,30.98,30.94,30.96,4600.0,25.4704,25.4704,25.4375,25.4539,4600.0
2005-03-03 11:00:00,30.96,30.96,30.88,30.88,5000.0,25.4539,25.4539,25.3882,25.3882,5000.0
2005-03-03 11:10:00,30.87,30.88,30.87,30.87,2300.0,25.3799,25.3882,25.3799,25.3799,2300.0
2005-03-03 11:20:00,30.86,30.86,30.83,30.83,6600.0,25.3717,25.3717,25.347,25.347,6600.0
2005-03-03 11:30:00,30.84,30.92,30.83,30.91,7200.0,25.3553,25.421,25.347,25.4128,7200.0
2005-03-03 11:40:00,30.92,30.96,30.85,30.86,13300.0,25.421,25.4539,25.3635,25.3717,13300.0
2005-03-03 11:50:00,30.86,30.89,30.77,30.79,10900.0,25.3717,25.3964,25.2977,25.3142,10900.0
2005-03-03 12:00:00,30.79,30.82,30.79,30.79,4000.0,25.3142,25.3388,25.3142,25.3142,4000.0
2005-03-03 12:10:00,30.79,30.88,30.79,30.85,10400.0,25.3142,25.3882,25.3142,25.3635,10400.0
2005-03-03 12:20:00,30.85,30.85,30.8,30.8,4900.0,25.3635,25.3635,25.3224,25.3224,4900.0
2005-03-03 12:30:00,30.81,30.92,30.8,30.88,11200.0,25.3306,25.421,25.3224,25.3882,11200.0
2005-03-03 12:40:00,30.88,30.91,30.88,30.91,6300.0,25.3882,25.4128,25.3882,25.4128,6300.0
2005-03-03 12:50:00,30.91,30.91,30.87,30.88,4500.0,25.4128,25.4128,25.3799,25.3882,4500.0
2005-03-03 13:00:00,30.89,30.94,30.87,30.92,7300.0,25.3964,25.4375,25.3799,25.421,7300.0
2005-03-03 13:10:00,30.91,30.95,30.9,30.93,8800.0,25.4128,25.4457,25.4046,25.4293,8800.0
2005-03-03 13:20:00,30.92,30.92,30.87,30.9,5400.0,25.421,25.421,25.3799,25.4046,5400.0
2005-03-03 13:30:00,30.89,30.89,30.86,30.87,3600.0,25.3964,25.3964,25.3717,25.3799,3600.0
2005-03-03 13:40:00,30.87,30.91,30.87,30.88,5900.0,25.3799,25.4128,25.3799,25.3882,5900.0
2005-03-03 13:50:00,30.88,30.92,30.86,30.9,3400.0,25.3882,25.421,25.3717,25.4046,3400.0
2005-03-03 14:00:00,30.91,30.99,30.91,30.95,15300.0,25.4128,25.4786,25.4128,25.4457,15300.0
2005-03-03 14:10:00,30.95,31.0,30.94,30.96,9000.0,25.4457,25.4868,25.4375,25.4539,9000.0
2005-03-03 14:20:00,30.96,30.99,30.85,30.91,35500.0,25.4539,25.4786,25.3635,25.4128,35500.0
2005-03-03 14:30:00,30.92,30.95,30.77,30.83,72400.0,25.421,25.4457,25.2977,25.347,72400.0
2005-03-03 14:40:00,30.82,30.85,30.8,30.8,24200.0,25.3388,25.3635,25.3224,25.3224,24200.0
2005-03-03 14:50:00,30.8,30.81,30.72,30.77,17700.0,25.3224,25.3306,25.2566,25.2977,17700.0
2005-03-03 15:00:00,30.75,30.77,30.65,30.73,26600.0,25.2813,25.2977,25.1991,25.2648,26600.0
2005-03-03 15:10:00,30.71,30.75,30.71,30.75,4000.0,25.2484,25.2813,25.2484,25.2813,4000.0
2005-03-03 15:20:00,30.75,30.75,30.7,30.73,16900.0,25.2813,25.2813,25.2402,25.2648,16900.0
2005-03-03 15:30:00,30.73,30.75,30.73,30.75,19500.0,25.2648,25.2813,25.2648,25.2813,19500.0
2005-03-03 15:40:00,30.75,30.75,30.7,30.74,11900.0,25.2813,25.2813,25.2402,25.2731,11900.0
2005-03-03 15:50:00,30.71,30.73,30.61,30.61,58500.0,25.2484,25.2648,25.1662,25.1662,58500.0
2005-03-04 09:30:00,30.89,30.94,30.85,30.94,13500.0,25.3964,25.4375,25.3635,25.4375,13500.0
2005-03-04 09:40:00,30.94,31.09,30.94,31.0,23100.0,25.4375,25.5608,25.4375,25.4868,23100.0
2005-03-04 09:50:00,31.04,31.05,31.0,31.03,17300.0,25.5197,25.5279,25.4868,25.5115,17300.0
2005-03-04 10:00:00,31.0,31.08,30.85,31.08,10200.0,25.4868,25.5526,25.3635,25.5526,10200.0
2005-03-04 10:10:00,31.08,31.08,31.01,31.07,15000.0,25.5526,25.5526,25.495,25.5444,15000.0
2005-03-04 10:20:00,31.07,31.18,31.07,31.12,15500.0,25.5444,25.6348,25.5444,25.5855,15500.0
2005-03-04 10:30:00,31.13,31.13,31.1,31.1,10900.0,25.5937,25.5937,25.569,25.569,10900.0
2005-03-04 10:40:00,31.11,31.11,31.09,31.1,2700.0,25.5773,25.5773,25.5608,25.569,2700.0
2005-03-04 10:50:00,31.1,31.11,31.07,31.08,2600.0,25.569,25.5773,25.5444,25.5526,2600.0
2005-03-04 11:00:00,31.08,31.08,31.05,31.05,1700.0,25.5526,25.5526,25.5279,25.5279,1700.0
2005-03-04 11:10:00,31.04,31.05,31.01,31.03,5500.0,25.5197,25.5279,25.495,25.5115,5500.0
2005-03-04 11:20:00,31.04,31.1,31.03,31.1,6400.0,25.5197,25.569,25.5115,25.569,6400.0
2005-03-04 11:30:00,31.1,31.15,31.09,31.15,4400.0,25.569,25.6101,25.5608,25.6101,4400.0
2005-03-04 11:40:00,31.15,31.16,31.1,31.1,12800.0,25.6101,25.6184,25.569,25.569,12800.0
2005-03-04 11:50:00,31.09,31.12,31.06,31.06,5100.0,25.5608,25.5855,25.5361,25.5361,5100.0
2005-03-04 12:00:00,31.07,31.1,31.07,31.1,4400.0,25.5444,25.569,25.5444,25.569,4400.0
2005-03-04 12:10:00,31.1,31.1,31.01,31.05,11000.0,25.569,25.569,25.495,25.5279,11000.0
2005-03-04 12:20:00,31.04,31.09,31.01,31.02,4300.0,25.5197,25.5608,25.495,25.5033,4300.0
2005-03-04 12:30:00,31.0,31.0,30.89,30.89,29700.0,25.4868,25.4868,25.3964,25.3964,29700.0
2005-03-04 12:40:00,30.89,30.9,30.86,30.86,25100.0,25.3964,25.4046,25.3717,25.3717,25100.0
2005-03-04 12:50:00,30.88,30.89,30.78,30.79,39900.0,25.3882,25.3964,25.3059,25.3142,39900.0
2005-03-04 13:00:00,30.79,30.8,30.75,30.75,14100.0,25.3142,25.3224,25.2813,25.2813,14100.0
2005-03-04 13:10:00,30.75,30.78,30.75,30.78,13100.0,25.2813,25.3059,25.2813,25.3059,13100.0
2005-03-04 13:20:00,30.79,30.82,30.79,30.8,4400.0,25.3142,25.3388,25.3142,25.3224,4400.0
2005-03-04 13:30:00,30.81,30.91,30.8,30.91,12800.0,25.3306,25.4128,25.3224,25.4128,12800.0
2005-03-04 13:40:00,30.9,30.95,30.9,30.95,2300.0,25.4046,25.4457,25.4046,25.4457,2300.0
2005-03-04 13:50:00,30.94,31.01,30.94,30.99,12900.0,25.4375,25.495,25.4375,25.4786,12900.0
2005-03-04 14:00:00,30.99,31.02,30.98,30.99,18300.0,25.4786,25.5033,25.4704,25.4786,18300.0
2005-03-04 14:10:00,30.98,31.01,30.95,30.95,23400.0,25.4704,25.495,25.4457,25.4457,23400.0
2005-03-04 14:20:00,30.95,30.97,30.95,30.97,13400.0,25.4457,25.4621,25.4457,25.4621,13400.0
2005-03-04 14:30:00,30.97,30.99,30.94,30.94,11200.0,25.4621,25.4786,25.4375,25.4375,11200.0
2005-03-04 14:40:00,30.94,30.94,30.92,30.92,4800.0,25.4375,25.4375,25.421,25.421,4800.0
2005-03-04 14:50:00,30.92,30.92,30.88,30.89,12700.0,25.421,25.421,25.3882,25.3964,12700.0
2005-03-04 15:00:00,30.89,30.93,30.89,30.91,12700.0,25.3964,25.4293,25.3964,25.4128,12700.0
2005-03-04 15:10:00,30.91,30.92,30.88,30.88,19200.0,25.4128,25.421,25.3882,25.3882,19200.0
2005-03-04 15:20:00,30.88,30.88,30.84,30.84,36100.0,25.3882,25.3882,25.3553,25.3553,36100.0
2005-03-04 15:30:00,30.84,30.85,30.82,30.85,42300.0,25.3553,25.3635,25.3388,25.3635,42300.0
2005-03-04 15:40:00,30.85,30.87,30.83,30.86,30700.0,25.3635,25.3799,25.347,25.3717,30700.0
2005-03-04 15:50:00,30.87,30.9,30.84,30.85,18900.0,25.3799,25.4046,25.3553,25.3635,18900.0
2005-03-07 09:30:00,30.98,31.13,30.89,31.1,24800.0,25.4704,25.5937,25.3964,25.569,24800.0
2005-03-07 09:40:00,31.11,31.2,31.02,31.19,21100.0,25.5773,25.6512,25.5033,25.643,21100.0
2005-03-07 09:50:00,31.19,31.57,31.19,31.52,44600.0,25.643,25.9554,25.643,25.9143,44600.0
2005-03-07 10:00:00,31.51,31.51,31.37,31.38,19000.0,25.9061,25.9061,25.791,25.7992,19000.0
2005-03-07 10:10:00,31.4,31.4,31.21,31.26,21800.0,25.8157,25.8157,25.6595,25.7006,21800.0
2005-03-07 10:20:00,31.27,31.27,31.2,31.24,13900.0,25.7088,25.7088,25.6512,25.6841,13900.0
2005-03-07 10:30:00,31.24,31.25,31.17,31.18,26100.0,25.6841,25.6924,25.6266,25.6348,26100.0
2005-03-07 10:40:00,31.17,31.22,31.14,31.15,10100.0,25.6266,25.6677,25.6019,25.6101,10100.0
2005-03-07 10:50:00,31.15,31.28,31.14,31.26,39800.0,25.6101,25.717,25.6019,25.7006,39800.0
2005-03-07 11:00:00,31.26,31.34,31.26,31.32,30100.0,25.7006,25.7663,25.7006,25.7499,30100.0
2005-03-07 11:10:00,31.32,31.4,31.32,31.38,12500.0,25.7499,25.8157,25.7499,25.7992,12500.0
2005-03-07 11:20:00,31.37,31.38,31.34,31.37,7700.0,25.791,25.7992,25.7663,25.791,7700.0
2005-03-07 11:30:00,31.38,31.4,31.37,31.4,10100.0,25.7992,25.8157,25.791,25.8157,10100.0
2005-03-07 11:40:00,31.41,31.42,31.38,31.4,7600.0,25.8239,25.8321,25.7992,25.8157,7600.0
2005-03-07 11:50:00,31.4,31.41,31.31,31.36,11800.0,25.8157,25.8239,25.7417,25.7828,11800.0
2005-03-07 12:00:00,31.35,31.37,31.22,31.31,19400.0,25.7746,25.791,25.6677,25.7417,19400.0
2005-03-07 12:10:00,31.33,31.37,31.3,31.3,5200.0,25.7581,25.791,25.7335,25.7335,5200.0
2005-03-07 12:20:00,31.3,31.34,31.26,31.34,12800.0,25.7335,25.7663,25.7006,25.7663,12800.0
2005-03-07 12:30:00,31.34,31.35,31.3,31.31,4600.0,25.7663,25.7746,25.7335,25.7417,4600.0
2005-03-07 12:40:00,31.27,31.28,31.25,31.28,3800.0,25.7088,25.717,25.6924,25.717,3800.0
2005-03-07 12:50:00,31.3,31.3,31.28,31.29,1500.0,25.7335,25.7335,25.717,25.7252,1500.0
2005-03-07 13:00:00,31.29,31.31,31.29,31.3,6800.0,25.7252,25.7417,25.7252,25.7335,6800.0
2005-03-07 13:10:00,31.31,31.31,31.29,31.3,8500.0,25.7417,25.7417,25.7252,25.7335,8500.0
2005-03-07 13:20:00,31.28,31.29,31.23,31.27,10700.0,25.717,25.7252,25.6759,25.7088,10700.0
2005-03-07 13:30:00,31.28,31.31,31.26,31.27,8900.0,25.717,25.7417,25.7006,25.7088,8900.0
2005-03-07 13:40:00,31.27,31.31,31.27,31.28,4900.0,25.7088,25.7417,25.7088,25.717,4900.0
2005-03-07 13:50:00,31.29,31.3,31.28,31.29,7400.0,25.7252,25.7335,25.717,25.7252,7400.0
2005-03-07 14:00:00,31.29,31.32,31.29,31.3,8700.0,25.7252,25.7499,25.7252,25.7335,8700.0
2005-03-07 14:10:00,31.29,31.31,31.24,31.24,19900.0,25.7252,25.7417,25.6841,25.6841,19900.0
2005-03-07 14:20:00,31.24,31.29,31.24,31.26,13200.0,25.6841,25.7252,25.6841,25.7006,13200.0
2005-03-07 14:30:00,31.25,31.29,31.24,31.27,5900.0,25.6924,25.7252,25.6841,25.7088,5900.0
2005-03-07 14:40:00,31.28,31.31,31.28,31.3,9300.0,25.717,25.7417,25.717,25.7335,9300.0
2005-03-07 14:50:00,31.3,31.31,31.27,31.3,9800.0,25.7335,25.7417,25.7088,25.7335,9800.0
2005-03-07 15:00:00,31.31,31.31,31.27,31.29,15100.0,25.7417,25.7417,25.7088,25.7252,15100.0
2005-03-07 15:10:00,31.28,31.3,31.28,31.28,6600.0,25.717,25.7335,25.717,25.717,6600.0
2005-03-07 15:20:00,31.29,31.31,31.27,31.27,13500.0,25.7252,25.7417,25.7088,25.7088,13500.0
2005-03-07 15:30:00,31.27,31.27,31.24,31.26,13700.0,25.7088,25.7088,25.6841,25.7006,13700.0
2005-03-07 15:40:00,31.27,31.31,31.26,31.26,31500.0,25.7088,25.7417,25.7006,25.7006,31500.0
2005-03-07 15:50:00,31.26,31.27,31.2,31.26,24700.0,25.7006,25.7088,25.6512,25.7006,24700.0
2005-03-08 09:30:00,31.17,31.21,31.1,31.13,17600.0,25.6266,25.6595,25.569,25.5937,17600.0
2005-03-08 09:40:00,31.1,31.14,30.95,30.95,20700.0,25.569,25.6019,25.4457,25.4457,20700.0
2005-03-08 09:50:00,30.95,30.96,30.9,30.95,10600.0,25.4457,25.4539,25.4046,25.4457,10600.0
2005-03-08 10:00:00,30.96,30.97,30.91,30.93,8400.0,25.4539,25.4621,25.4128,25.4293,8400.0
2005-03-08 10:10:00,30.93,30.93,30.84,30.86,7700.0,25.4293,25.4293,25.3553,25.3717,7700.0
2005-03-08 10:20:00,30.87,30.87,30.8,30.83,7500.0,25.3799,25.3799,25.3224,25.347,7500.0
2005-03-08 10:30:00,30.82,30.85,30.81,30.83,9400.0,25.3388,25.3635,25.3306,25.347,9400.0
2005-03-08 10:40:00,30.83,30.88,30.83,30.86,62700.0,25.347,25.3882,25.347,25.3717,62700.0
2005-03-08 10:50:00,30.87,30.9,30.87,30.88,29100.0,25.3799,25.4046,25.3799,25.3882,29100.0
2005-03-08 11:00:00,30.87,30.87,30.8,30.83,15800.0,25.3799,25.3799,25.3224,25.347,15800.0
2005-03-08 11:10:00,30.82,30.84,30.8,30.8,12500.0,25.3388,25.3553,25.3224,25.3224,12500.0
2005-03-08 11:20:00,30.8,30.8,30.79,30.8,2700.0,25.3224,25.3224,25.3142,25.3224,2700.0
2005-03-08 11:30:00,30.8,30.85,30.8,30.8,16700.0,25.3224,25.3635,25.3224,25.3224,16700.0
2005-03-08 11:40:00,30.81,30.81,30.8,30.8,8400.0,25.3306,25.3306,25.3224,25.3224,8400.0
2005-03-08 11:50:00,30.8,30.81,30.77,30.77,5900.0,25.3224,25.3306,25.2977,25.2977,5900.0
2005-03-08 12:00:00,30.77,30.81,30.67,30.81,18800.0,25.2977,25.3306,25.2155,25.3306,18800.0
2005-03-08 12:10:00,30.8,30.83,30.79,30.8,10000.0,25.3224,25.347,25.3142,25.3224,10000.0
2005-03-08 12:20:00,30.78,30.8,30.78,30.78,8100.0,25.3059,25.3224,25.3059,25.3059,8100.0
2005-03-08 12:30:00,30.78,30.78,30.74,30.75,7900.0,25.3059,25.3059,25.2731,25.2813,7900.0
2005-03-08 12:40:00,30.77,30.77,30.75,30.75,5400.0,25.2977,25.2977,25.2813,25.2813,5400.0
2005-03-08 12:50:00,30.75,30.76,30.72,30.75,10600.0,25.2813,25.2895,25.2566,25.2813,10600.0
2005-03-08 13:00:00,30.73,30.73,30.69,30.69,11500.0,25.2648,25.2648,25.2319,25.2319,11500.0
2005-03-08 13:10:00,30.7,30.77,30.7,30.77,9900.0,25.2402,25.2977,25.2402,25.2977,9900.0
2005-03-08 13:20:00,30.78,30.78,30.75,30.77,4000.0,25.3059,25.3059,25.2813,25.2977,4000.0
2005-03-08 13:30:00,30.77,30.82,30.77,30.8,9900.0,25.2977,25.3388,25.2977,25.3224,9900.0
2005-03-08 13:40:00,30.81,30.84,30.79,30.8,10300.0,25.3306,25.3553,25.3142,25.3224,10300.0
2005-03-08 13:50:00,30.8,30.8,30.79,30.8,6000.0,25.3224,25.3224,25.3142,25.3224,6000.0
2005-03-08 14:00:00,30.8,30.82,30.78,30.82,51500.0,25.3224,25.3388,25.3059,25.3388,51500.0
2005-03-08 14:10:00,30.81,30.82,30.79,30.79,17200.0,25.3306,25.3388,25.3142,25.3142,17200.0
2005-03-08 14:20:00,30.8,30.82,30.79,30.8,4700.0,25.3224,25.3388,25.3142,25.3224,4700.0
2005-03-08 14:30:00,30.79,30.87,30.79,30.85,34200.0,25.3142,25.3799,25.3142,25.3635,34200.0
2005-03-08 14:40:00,30.79,30.86,30.79,30.84,12400.0,25.3142,25.3717,25.3142,25.3553,12400.0
2005-03-08 14:50:00,30.84,30.85,30.83,30.84,11000.0,25.3553,25.3635,25.347,25.3553,11000.0
2005-03-08 15:00:00,30.84,30.85,30.8,30.82,19100.0,25.3553,25.3635,25.3224,25.3388,19100.0
2005-03-08 15:10:00,30.82,30.82,30.8,30.81,5400.0,25.3388,25.3388,25.3224,25.3306,5400.0
2005-03-08 15:20:00,30.81,30.82,30.79,30.79,8300.0,25.3306,25.3388,25.3142,25.3142,8300.0
2005-03-08 15:30:00,30.8,30.8,30.66,30.67,17100.0,25.3224,25.3224,25.2073,25.2155,17100.0
2005-03-08 15:40:00,30.66,30.7,30.65,30.68,35200.0,25.2073,25.2402,25.1991,25.2237,35200.0
2005-03-08 15:50:00,30.68,30.73,30.68,30.72,20400.0,25.2237,25.2648,25.2237,25.2566,20400.0
2005-03-09 09:30:00,30.6,30.8,30.46,30.79,14000.0,25.158,25.3224,25.0428,25.3142,14000.0
2005-03-09 09:40:00,30.79,30.8,30.67,30.69,4700.0,25.3142,25.3224,25.2155,25.2319,4700.0
2005-03-09 09:50:00,30.71,30.71,30.35,30.43,27300.0,25.2484,25.2484,24.9524,25.0182,27300.0
2005-03-09 10:00:00,30.43,30.48,30.41,30.41,12300.0,25.0182,25.0593,25.0017,25.0017,12300.0
2005-03-09 10:10:00,30.42,30.48,30.41,30.47,11500.0,25.01,25.0593,25.0017,25.0511,11500.0
2005-03-09 10:20:00,30.47,30.66,30.46,30.65,20000.0,25.0511,25.2073,25.0428,25.1991,20000.0
2005-03-09 10:30:00,30.64,30.72,30.54,30.69,13000.0,25.1908,25.2566,25.1086,25.2319,13000.0
2005-03-09 10:40:00,30.7,30.77,30.68,30.74,7800.0,25.2402,25.2977,25.2237,25.2731,7800.0
2005-03-09 10:50:00,30.74,30.74,30.68,30.69,7900.0,25.2731,25.2731,25.2237,25.2319,7900.0
2005-03-09 11:00:00,30.7,30.7,30.68,30.69,61600.0,25.2402,25.2402,25.2237,25.2319,61600.0
2005-03-09 11:10:00,30.69,30.7,30.63,30.64,8700.0,25.2319,25.2402,25.1826,25.1908,8700.0
2005-03-09 11:20:00,30.67,30.69,30.65,30.67,4000.0,25.2155,25.2319,25.1991,25.2155,4000.0
2005-03-09 11:30:00,30.69,30.72,30.67,30.7,8300.0,25.2319,25.2566,25.2155,25.2402,8300.0
2005-03-09 11:40:00,30.7,30.73,30.68,30.72,7600.0,25.2402,25.2648,25.2237,25.2566,7600.0
2005-03-09 11:50:00,30.72,30.72,30.7,30.7,6400.0,25.2566,25.2566,25.2402,25.2402,6400.0
2005-03-09 12:00:00,30.71,30.71,30.68,30.7,14500.0,25.2484,25.2484,25.2237,25.2402,14500.0
2005-03-09 12:10:00,30.71,30.72,30.7,30.72,14100.0,25.2484,25.2566,25.2402,25.2566,14100.0
2005-03-09 12:20:00,30.73,30.73,30.67,30.7,8800.0,25.2648,25.2648,25.2155,25.2402,8800.0
2005-03-09 12:30:00,30.71,30.75,30.68,30.69,4800.0,25.2484,25.2813,25.2237,25.2319,4800.0
2005-03-09 12:40:00,30.69,30.7,30.69,30.69,5000.0,25.2319,25.2402,25.2319,25.2319,5000.0
2005-03-09 12:50:00,30.68,30.68,30.6,30.61,8000.0,25.2237,25.2237,25.158,25.1662,8000.0
2005-03-09 13:00:00,30.61,30.68,30.6,30.68,6500.0,25.1662,25.2237,25.158,25.2237,6500.0
2005-03-09 13:10:00,30.69,30.72,30.67,30.71,5600.0,25.2319,25.2566,25.2155,25.2484,5600.0
2005-03-09 13:20:00,30.71,30.73,30.69,30.69,14800.0,25.2484,25.2648,25.2319,25.2319,14800.0
2005-03-09 13:30:00,30.7,30.76,30.68,30.7,17300.0,25.2402,25.2895,25.2237,25.2402,17300.0
2005-03-09 13:40:00,30.7,30.72,30.68,30.7,7100.0,25.2402,25.2566,25.2237,25.2402,7100.0
2005-03-09 13:50:00,30.7,30.77,30.67,30.75,16400.0,25.2402,25.2977,25.2155,25.2813,16400.0
2005-03-09 14:00:00,30.76,30.76,30.68,30.72,17100.0,25.2895,25.2895,25.2237,25.2566,17100.0
2005-03-09 14:10:00,30.7,30.73,30.68,30.7,19300.0,25.2402,25.2648,25.2237,25.2402,19300.0
2005-03-09 14:20:00,30.7,30.7,30.65,30.66,17500.0,25.2402,25.2402,25.1991,25.2073,17500.0
2005-03-09 14:30:00,30.67,30.67,30.62,30.62,10900.0,25.2155,25.2155,25.1744,25.1744,10900.0
2005-03-09 14:40:00,30.63,30.68,30.61,30.66,16900.0,25.1826,25.2237,25.1662,25.2073,16900.0
2005-03-09 14:50:00,30.64,30.67,30.62,30.66,15500.0,25.1908,25.2155,25.1744,25.2073,15500.0
2005-03-09 15:00:00,30.65,30.66,30.62,30.63,16400.0,25.1991,25.2073,25.1744,25.1826,16400.0
2005-03-09 15:10:00,30.64,30.64,30.57,30.58,17800.0,25.1908,25.1908,25.1333,25.1415,17800.0
2005-03-09 15:20:00,30.58,30.59,30.56,30.59,15800.0,25.1415,25.1497,25.1251,25.1497,15800.0
2005-03-09 15:30:00,30.59,30.6,30.57,30.57,15200.0,25.1497,25.158,25.1333,25.1333,15200.0
2005-03-09 15:40:00,30.57,30.57,30.53,30.56,28900.0,25.1333,25.1333,25.1004,25.1251,28900.0
2005-03-09 15:50:00,30.54,30.57,30.48,30.53,24800.0,25.1086,25.1333,25.0593,25.1004,24800.0
2005-03-10 09:30:00,30.55,30.75,30.55,30.72,11800.0,25.1168,25.2813,25.1168,25.2566,11800.0
2005-03-10 09:40:00,30.72,30.73,30.65,30.67,9300.0,25.2566,25.2648,25.1991,25.2155,9300.0
2005-03-10 09:50:00,30.68,30.75,30.67,30.71,15300.0,25.2237,25.2813,25.2155,25.2484,15300.0
2005-03-10 10:00:00,30.71,30.78,30.71,30.77,4800.0,25.2484,25.3059,25.2484,25.2977,4800.0
2005-03-10 10:10:00,30.77,30.78,30.71,30.73,19400.0,25.2977,25.3059,25.2484,25.2648,19400.0
2005-03-10 10:20:00,30.7,30.71,30.61,30.61,5700.0,25.2402,25.2484,25.1662,25.1662,5700.0
2005-03-10 10:30:00,30.62,30.62,30.51,30.52,31600.0,25.1744,25.1744,25.084,25.0922,31600.0
2005-03-10 10:40:00,30.54,30.64,30.45,30.64,24900.0,25.1086,25.1908,25.0346,25.1908,24900.0
2005-03-10 10:50:00,30.65,30.66,30.57,30.6,25700.0,25.1991,25.2073,25.1333,25.158,25700.0
2005-03-10 11:00:00,30.58,30.58,30.5,30.5,14900.0,25.1415,25.1415,25.0757,25.0757,14900.0
2005-03-10 11:10:00,30.49,30.49,30.43,30.43,16300.0,25.0675,25.0675,25.0182,25.0182,16300.0
2005-03-10 11:20:00,30.43,30.44,30.41,30.41,4000.0,25.0182,25.0264,25.0017,25.0017,4000.0
2005-03-10 11:30:00,30.41,30.41,30.35,30.35,5500.0,25.0017,25.0017,24.9524,24.9524,5500.0
2005-03-10 11:40:00,30.35,30.36,30.31,30.34,18200.0,24.9524,24.9606,24.9195,24.9442,18200.0
2005-03-10 11:50:00,30.34,30.4,30.31,30.39,18600.0,24.9442,24.9935,24.9195,24.9853,18600.0
2005-03-10 12:00:00,30.4,30.44,30.34,30.34,10300.0,24.9935,25.0264,24.9442,24.9442,10300.0
2005-03-10 12:10:00,30.33,30.35,30.33,30.34,12200.0,24.936,24.9524,24.936,24.9442,12200.0
2005-03-10 12:20:00,30.33,30.33,30.32,30.33,6900.0,24.936,24.936,24.9277,24.936,6900.0
2005-03-10 12:30:00,30.33,30.37,30.33,30.37,15400.0,24.936,24.9689,24.936,24.9689,15400.0
2005-03-10 12:40:00,30.38,30.39,30.36,30.38,2200.0,24.9771,24.9853,24.9606,24.9771,2200.0
2005-03-10 12:50:00,30.38,30.38,30.35,30.38,9800.0,24.9771,24.9771,24.9524,24.9771,9800.0
2005-03-10 13:00:00,30.38,30.4,30.37,30.39,15600.0,24.9771,24.9935,24.9689,24.9853,15600.0
2005-03-10 13:10:00,30.39,30.4,30.39,30.4,4400.0,24.9853,24.9935,24.9853,24.9935,4400.0
2005-03-10 13:20:00,30.39,30.4,30.35,30.39,21400.0,24.9853,24.9935,24.9524,24.9853,21400.0
2005-03-10 13:30:00,30.39,30.42,30.39,30.42,24000.0,24.9853,25.01,24.9853,25.01,24000.0
2005-03-10 13:40:00,30.43,30.43,30.39,30.4,18800.0,25.0182,25.0182,24.9853,24.9935,18800.0
2005-03-10 13:50:00,30.4,30.43,30.4,30.41,10000.0,24.9935,25.0182,24.9935,25.0017,10000.0
2005-03-10 14:00:00,30.42,30.47,30.42,30.47,18400.0,25.01,25.0511,25.01,25.0511,18400.0
2005-03-10 14:10:00,30.45,30.51,30.45,30.47,17100.0,25.0346,25.084,25.0346,25.0511,17100.0
2005-03-10 14:20:00,30.47,30.49,30.43,30.49,7900.0,25.0511,25.0675,25.0182,25.0675,7900.0
2005-03-10 14:30:00,30.49,30.51,30.47,30.5,10300.0,25.0675,25.084,25.0511,25.0757,10300.0
2005-03-10 14:40:00,30.5,30.54,30.47,30.53,7800.0,25.0757,25.1086,25.0511,25.1004,7800.0
2005-03-10 14:50:00,30.54,30.58,30.53,30.55,5000.0,25.1086,25.1415,25.1004,25.1168,5000.0
2005-03-10 15:00:00,30.55,30.56,30.5,30.54,7800.0,25.1168,25.1251,25.0757,25.1086,7800.0
2005-03-10 15:10:00,30.54,30.61,30.54,30.59,28800.0,25.1086,25.1662,25.1086,25.1497,28800.0
2005-03-10 15:20:00,30.58,30.61,30.57,30.6,11300.0,25.1415,25.1662,25.1333,25.158,11300.0
2005-03-10 15:30:00,30.6,30.64,30.6,30.61,27400.0,25.158,25.1908,25.158,25.1662,27400.0
2005-03-10 15:40:00,30.62,30.64,30.6,30.63,19800.0,25.1744,25.1908,25.158,25.1826,19800.0
2005-03-10 15:50:00,30.63,30.67,30.59,30.6,46400.0,25.1826,25.2155,25.1497,25.158,46400.0
2005-03-11 09:30:00,30.6,30.63,30.44,30.54,6800.0,25.158,25.1826,25.0264,25.1086,6800.0
2005-03-11 09:40:00,30.6,30.7,30.58,30.66,4500.0,25.158,25.2402,25.1415,25.2073,4500.0
2005-03-11 09:50:00,30.66,30.75,30.65,30.73,17200.0,25.2073,25.2813,25.1991,25.2648,17200.0
2005-03-11 10:00:00,30.74,30.74,30.65,30.65,2800.0,25.2731,25.2731,25.1991,25.1991,2800.0
2005-03-11 10:10:00,30.59,30.63,30.54,30.59,3800.0,25.1497,25.1826,25.1086,25.1497,3800.0
2005-03-11 10:20:00,30.61,30.63,30.57,30.61,4300.0,25.1662,25.1826,25.1333,25.1662,4300.0
2005-03-11 10:30:00,30.61,30.63,30.58,30.59,15200.0,25.1662,25.1826,25.1415,25.1497,15200.0
2005-03-11 10:40:00,30.59,30.61,30.59,30.6,4900.0,25.1497,25.1662,25.1497,25.158,4900.0
2005-03-11 10:50:00,30.59,30.59,30.5,30.55,5800.0,25.1497,25.1497,25.0757,25.1168,5800.0
2005-03-11 11:00:00,30.52,30.55,30.52,30.52,4200.0,25.0922,25.1168,25.0922,25.0922,4200.0
2005-03-11 11:10:00,30.53,30.6,30.53,30.6,3700.0,25.1004,25.158,25.1004,25.158,3700.0
2005-03-11 11:20:00,30.6,30.63,30.6,30.62,5300.0,25.158,25.1826,25.158,25.1744,5300.0
2005-03-11 11:30:00,30.62,30.63,30.56,30.59,15600.0,25.1744,25.1826,25.1251,25.1497,15600.0
2005-03-11 11:40:00,30.58,30.6,30.55,30.6,7900.0,25.1415,25.158,25.1168,25.158,7900.0
2005-03-11 11:50:00,30.57,30.6,30.57,30.58,3000.0,25.1333,25.158,25.1333,25.1415,3000.0
2005-03-11 12:00:00,30.57,30.6,30.57,30.6,4600.0,25.1333,25.158,25.1333,25.158,4600.0
2005-03-11 12:10:00,30.59,30.63,30.59,30.63,3500.0,25.1497,25.1826,25.1497,25.1826,3500.0
2005-03-11 12:20:00,30.63,30.67,30.61,30.65,6900.0,25.1826,25.2155,25.1662,25.1991,6900.0
2005-03-11 12:30:00,30.64,30.64,30.62,30.62,4800.0,25.1908,25.1908,25.1744,25.1744,4800.0
2005-03-11 12:40:00,30.62,30.63,30.61,30.63,2700.0,25.1744,25.1826,25.1662,25.1826,2700.0
2005-03-11 12:50:00,30.64,30.65,30.61,30.61,3900.0,25.1908,25.1991,25.1662,25.1662,3900.0
2005-03-11 13:00:00,30.61,30.66,30.6,30.65,9200.0,25.1662,25.2073,25.158,25.1991,9200.0
2005-03-11 13:10:00,30.67,30.69,30.66,30.69,6000.0,25.2155,25.2319,25.2073,25.2319,6000.0
2005-03-11 13:20:00,30.67,30.73,30.67,30.73,6800.0,25.2155,25.2648,25.2155,25.2648,6800.0
2005-03-11 13:30:00,30.73,30.75,30.7,30.7,8800.0,25.2648,25.2813,25.2402,25.2402,8800.0
2005-03-11 13:40:00,30.69,30.72,30.61,30.64,10400.0,25.2319,25.2566,25.1662,25.1908,10400.0
2005-03-11 13:50:00,30.62,30.64,30.59,30.59,9100.0,25.1744,25.1908,25.1497,25.1497,9100.0
2005-03-11 14:00:00,30.59,30.64,30.59,30.59,8200.0,25.1497,25.1908,25.1497,25.1497,8200.0
2005-03-11 14:10:00,30.59,30.61,30.59,30.59,7400.0,25.1497,25.1662,25.1497,25.1497,7400.0
2005-03-11 14:20:00,30.62,30.63,30.59,30.59,4700.0,25.1744,25.1826,25.1497,25.1497,4700.0
2005-03-11 14:30:00,30.59,30.61,30.57,30.6,8200.0,25.1497,25.1662,25.1333,25.158,8200.0
2005-03-11 14:40:00,30.59,30.63,30.59,30.6,11300.0,25.1497,25.1826,25.1497,25.158,11300.0
2005-03-11 14:50:00,30.6,30.6,30.55,30.56,9800.0,25.158,25.158,25.1168,25.1251,9800.0
2005-03-11 15:00:00,30.58,30.58,30.51,30.57,8700.0,25.1415,25.1415,25.084,25.1333,8700.0
2005-03-11 15:10:00,30.57,30.57,30.52,30.52,5600.0,25.1333,25.1333,25.0922,25.0922,5600.0
2005-03-11 15:20:00,30.52,30.55,30.51,30.54,8400.0,25.0922,25.1168,25.084,25.1086,8400.0
2005-03-11 15:30:00,30.54,30.59,30.51,30.51,27300.0,25.1086,25.1497,25.084,25.084,27300.0
2005-03-11 15:40:00,30.51,30.56,30.48,30.55,16500.0,25.084,25.1251,25.0593,25.1168,16500.0
2005-03-11 15:50:00,30.55,30.56,30.52,30.52,11200.0,25.1168,25.1251,25.0922,25.0922,11200.0
2005-03-14 09:30:00,30.5,30.73,30.45,30.73,18900.0,25.0757,25.2648,25.0346,25.2648,18900.0
2005-03-14 09:40:00,30.72,30.98,30.72,30.95,10400.0,25.2566,25.4704,25.2566,25.4457,10400.0
2005-03-14 09:50:00,30.95,30.97,30.88,30.93,6800.0,25.4457,25.4621,25.3882,25.4293,6800.0
2005-03-14 10:00:00,30.94,30.94,30.84,30.85,12600.0,25.4375,25.4375,25.3553,25.3635,12600.0
2005-03-14 10:10:00,30.85,30.87,30.81,30.87,47200.0,25.3635,25.3799,25.3306,25.3799,47200.0
2005-03-14 10:20:00,30.87,30.92,30.85,30.92,5000.0,25.3799,25.421,25.3635,25.421,5000.0
2005-03-14 10:30:00,30.91,30.93,30.89,30.92,20600.0,25.4128,25.4293,25.3964,25.421,20600.0
2005-03-14 10:40:00,30.93,30.93,30.78,30.79,27000.0,25.4293,25.4293,25.3059,25.3142,27000.0
2005-03-14 10:50:00,30.78,30.78,30.69,30.73,18900.0,25.3059,25.3059,25.2319,25.2648,18900.0
2005-03-14 11:00:00,30.73,30.73,30.69,30.69,8100.0,25.2648,25.2648,25.2319,25.2319,8100.0
2005-03-14 11:10:00,30.69,30.69,30.65,30.66,13100.0,25.2319,25.2319,25.1991,25.2073,13100.0
2005-03-14 11:20:00,30.66,30.74,30.66,30.73,14000.0,25.2073,25.2731,25.2073,25.2648,14000.0
2005-03-14 11:30:00,30.73,30.8,30.71,30.79,9800.0,25.2648,25.3224,25.2484,25.3142,9800.0
2005-03-14 11:40:00,30.8,30.82,30.77,30.81,9900.0,25.3224,25.3388,25.2977,25.3306,9900.0
2005-03-14 11:50:00,30.81,30.81,30.76,30.76,5900.0,25.3306,25.3306,25.2895,25.2895,5900.0
2005-03-14 12:00:00,30.75,30.75,30.73,30.75,8600.0,25.2813,25.2813,25.2648,25.2813,8600.0
2005-03-14 12:10:00,30.74,30.75,30.72,30.74,5700.0,25.2731,25.2813,25.2566,25.2731,5700.0
2005-03-14 12:20:00,30.74,30.75,30.74,30.74,11700.0,25.2731,25.2813,25.2731,25.2731,11700.0
2005-03-14 12:30:00,30.73,30.84,30.73,30.77,15500.0,25.2648,25.3553,25.2648,25.2977,15500.0
2005-03-14 12:40:00,30.76,30.76,30.72,30.72,21100.0,25.2895,25.2895,25.2566,25.2566,21100.0
2005-03-14 12:50:00,30.71,30.72,30.67,30.67,8300.0,25.2484,25.2566,25.2155,25.2155,8300.0
2005-03-14 13:00:00,30.68,30.72,30.67,30.7,33000.0,25.2237,25.2566,25.2155,25.2402,33000.0
2005-03-14 13:10:00,30.7,30.7,30.67,30.68,7800.0,25.2402,25.2402,25.2155,25.2237,7800.0
2005-03-14 13:20:00,30.66,30.7,30.63,30.66,39600.0,25.2073,25.2402,25.1826,25.2073,39600.0
2005-03-14 13:30:00,30.65,30.67,30.62,30.64,6700.0,25.1991,25.2155,25.1744,25.1908,6700.0
2005-03-14 13:40:00,30.65,30.66,30.61,30.61,22800.0,25.1991,25.2073,25.1662,25.1662,22800.0
2005-03-14 13:50:00,30.63,30.66,30.61,30.66,12200.0,25.1826,25.2073,25.1662,25.2073,12200.0
2005-03-14 14:00:00,30.66,30.68,30.65,30.65,66200.0,25.2073,25.2237,25.1991,25.1991,66200.0
2005-03-14 14:10:00,30.66,30.67,30.64,30.64,34900.0,25.2073,25.2155,25.1908,25.1908,34900.0
2005-03-14 14:20:00,30.65,30.69,30.65,30.67,42700.0,25.1991,25.2319,25.1991,25.2155,42700.0
2005-03-14 14:30:00,30.67,30.72,30.67,30.7,15500.0,25.2155,25.2566,25.2155,25.2402,15500.0
2005-03-14 14:40:00,30.69,30.7,30.69,30.69,6600.0,25.2319,25.2402,25.2319,25.2319,6600.0
2005-03-14 14:50:00,30.7,30.73,30.69,30.72,50300.0,25.2402,25.2648,25.2319,25.2566,50300.0
2005-03-14 15:00:00,30.73,30.76,30.72,30.75,18000.0,25.2648,25.2895,25.2566,25.2813,18000.0
2005-03-14 15:10:00,30.75,30.75,30.73,30.74,8100.0,25.2813,25.2813,25.2648,25.2731,8100.0
2005-03-14 15:20:00,30.74,30.85,30.73,30.81,31500.0,25.2731,25.3635,25.2648,25.3306,31500.0
2005-03-14 15:30:00,30.8,31.1,30.8,30.95,61500.0,25.3224,25.569,25.3224,25.4457,61500.0
2005-03-14 15:40:00,30.95,31.1,30.94,30.97,91900.0,25.4457,25.569,25.4375,25.4621,91900.0
2005-03-14 15:50:00,30.97,30.99,30.95,30.95,49300.0,25.4621,25.4786,25.4457,25.4457,49300.0
2005-03-15 09:30:00,31.23,31.4,31.0,31.01,27700.0,25.6759,25.8157,25.4868,25.495,27700.0
2005-03-15 09:40:00,31.01,31.2,30.95,31.2,25600.0,25.495,25.6512,25.4457,25.6512,25600.0
2005-03-15 09:50:00,31.15,31.19,31.15,31.18,5200.0,25.6101,25.643,25.6101,25.6348,5200.0
2005-03-15 10:00:00,31.18,31.35,31.18,31.24,6300.0,25.6348,25.7746,25.6348,25.6841,6300.0
2005-03-15 10:10:00,31.24,31.24,31.18,31.19,6300.0,25.6841,25.6841,25.6348,25.643,6300.0
2005-03-15 10:20:00,31.2,31.23,31.19,31.22,5000.0,25.6512,25.6759,25.643,25.6677,5000.0
2005-03-15 10:30:00,31.21,31.25,31.21,31.25,12200.0,25.6595,25.6924,25.6595,25.6924,12200.0
2005-03-15 10:40:00,31.25,31.3,31.25,31.28,7000.0,25.6924,25.7335,25.6924,25.717,7000.0
2005-03-15 10:50:00,31.26,31.28,31.24,31.26,15200.0,25.7006,25.717,25.6841,25.7006,15200.0
2005-03-15 11:00:00,31.25,31.25,31.21,31.21,3800.0,25.6924,25.6924,25.6595,25.6595,3800.0
2005-03-15 11:10:00,31.22,31.22,31.2,31.2,5100.0,25.6677,25.6677,25.6512,25.6512,5100.0
2005-03-15 11:20:00,31.2,31.2,31.17,31.18,3100.0,25.6512,25.6512,25.6266,25.6348,3100.0
2005-03-15 11:30:00,31.18,31.18,31.12,31.12,4700.0,25.6348,25.6348,25.5855,25.5855,4700.0
2005-03-15 11:40:00,31.1,31.12,31.06,31.08,4200.0,25.569,25.5855,25.5361,25.5526,4200.0
2005-03-15 11:50:00,31.08,31.11,31.05,31.09,4500.0,25.5526,25.5773,25.5279,25.5608,4500.0
2005-03-15 12:00:00,31.07,31.07,31.01,31.06,3700.0,25.5444,25.5444,25.495,25.5361,3700.0
2005-03-15 12:10:00,31.03,31.03,31.0,31.02,5600.0,25.5115,25.5115,25.4868,25.5033,5600.0
2005-03-15 12:20:00,31.04,31.04,31.02,31.04,2200.0,25.5197,25.5197,25.5033,25.5197,2200.0
2005-03-15 12:30:00,31.03,31.03,31.0,31.01,5500.0,25.5115,25.5115,25.4868,25.495,5500.0
2005-03-15 12:40:00,31.01,31.07,31.01,31.07,3800.0,25.495,25.5444,25.495,25.5444,3800.0
2005-03-15 12:50:00,31.07,31.07,31.04,31.06,2300.0,25.5444,25.5444,25.5197,25.5361,2300.0
2005-03-15 13:00:00,31.05,31.06,31.01,31.02,4400.0,25.5279,25.5361,25.495,25.5033,4400.0
2005-03-15 13:10:00,31.02,31.03,31.0,31.02,2900.0,25.5033,25.5115,25.4868,25.5033,2900.0
2005-03-15 13:20:00,31.02,31.02,30.97,30.97,7000.0,25.5033,25.5033,25.4621,25.4621,7000.0
2005-03-15 13:30:00,30.97,30.99,30.9,30.9,13200.0,25.4621,25.4786,25.4046,25.4046,13200.0
2005-03-15 13:40:00,30.9,30.91,30.83,30.89,11300.0,25.4046,25.4128,25.347,25.3964,11300.0
2005-03-15 13:50:00,30.84,30.87,30.84,30.86,8600.0,25.3553,25.3799,25.3553,25.3717,8600.0
2005-03-15 14:00:00,30.86,30.89,30.86,30.89,4000.0,25.3717,25.3964,25.3717,25.3964,4000.0
2005-03-15 14:10:00,30.87,30.87,30.8,30.81,14200.0,25.3799,25.3799,25.3224,25.3306,14200.0
2005-03-15 14:20:00,30.81,30.83,30.78,30.82,5900.0,25.3306,25.347,25.3059,25.3388,5900.0
2005-03-15 14:30:00,30.83,30.84,30.78,30.83,7600.0,25.347,25.3553,25.3059,25.347,7600.0
2005-03-15 14:40:00,30.85,30.85,30.8,30.82,3600.0,25.3635,25.3635,25.3224,25.3388,3600.0
2005-03-15 14:50:00,30.82,30.93,30.82,30.91,11100.0,25.3388,25.4293,25.3388,25.4128,11100.0
2005-03-15 15:00:00,30.91,30.92,30.86,30.86,5200.0,25.4128,25.421,25.3717,25.3717,5200.0
2005-03-15 15:10:00,30.87,30.93,30.83,30.93,9100.0,25.3799,25.4293,25.347,25.4293,9100.0
2005-03-15 15:20:00,30.9,30.9,30.85,30.85,6000.0,25.4046,25.4046,25.3635,25.3635,6000.0
2005-03-15 15:30:00,30.85,30.88,30.83,30.85,7200.0,25.3635,25.3882,25.347,25.3635,7200.0
2005-03-15 15:40:00,30.83,30.89,30.77,30.78,10500.0,25.347,25.3964,25.2977,25.3059,10500.0
2005-03-15 15:50:00,30.77,30.84,30.77,30.82,17300.0,25.2977,25.3553,25.2977,25.3388,17300.0
2005-03-16 09:30:00,30.75,30.89,30.69,30.82,15500.0,25.2813,25.3964,25.2319,25.3388,15500.0
2005-03-16 09:40:00,30.83,30.84,30.63,30.64,6100.0,25.347,25.3553,25.1826,25.1908,6100.0
2005-03-16 09:50:00,30.66,30.69,30.64,30.68,2900.0,25.2073,25.2319,25.1908,25.2237,2900.0
2005-03-16 10:00:00,30.68,30.71,30.66,30.7,4100.0,25.2237,25.2484,25.2073,25.2402,4100.0
2005-03-16 10:10:00,30.74,30.75,30.73,30.75,5500.0,25.2731,25.2813,25.2648,25.2813,5500.0
2005-03-16 10:20:00,30.74,30.75,30.71,30.75,4400.0,25.2731,25.2813,25.2484,25.2813,4400.0
2005-03-16 10:30:00,30.75,30.75,30.69,30.69,8600.0,25.2813,25.2813,25.2319,25.2319,8600.0
2005-03-16 10:40:00,30.66,30.66,30.55,30.59,7000.0,25.2073,25.2073,25.1168,25.1497,7000.0
2005-03-16 10:50:00,30.59,30.62,30.57,30.59,4400.0,25.1497,25.1744,25.1333,25.1497,4400.0
2005-03-16 11:00:00,30.59,30.6,30.56,30.58,3100.0,25.1497,25.158,25.1251,25.1415,3100.0
2005-03-16 11:10:00,30.59,30.59,30.51,30.51,15400.0,25.1497,25.1497,25.084,25.084,15400.0
2005-03-16 11:20:00,30.51,30.52,30.47,30.49,3600.0,25.084,25.0922,25.0511,25.0675,3600.0
2005-03-16 11:30:00,30.5,30.52,30.49,30.49,3700.0,25.0757,25.0922,25.0675,25.0675,3700.0
2005-03-16 11:40:00,30.49,30.51,30.47,30.51,8000.0,25.0675,25.084,25.0511,25.084,8000.0
2005-03-16 11:50:00,30.51,30.53,30.51,30.53,2000.0,25.084,25.1004,25.084,25.1004,2000.0
2005-03-16 12:00:00,30.53,30.6,30.53,30.6,7500.0,25.1004,25.158,25.1004,25.158,7500.0
2005-03-16 12:10:00,30.59,30.61,30.58,30.61,5500.0,25.1497,25.1662,25.1415,25.1662,5500.0
2005-03-16 12:20:00,30.61,30.65,30.61,30.62,5400.0,25.1662,25.1991,25.1662,25.1744,5400.0
2005-03-16 12:30:00,30.62,30.66,30.62,30.66,4500.0,25.1744,25.2073,25.1744,25.2073,4500.0
2005-03-16 12:40:00,30.66,30.71,30.66,30.71,4500.0,25.2073,25.2484,25.2073,25.2484,4500.0
2005-03-16 12:50:00,30.71,30.75,30.71,30.75,5600.0,25.2484,25.2813,25.2484,25.2813,5600.0
2005-03-16 13:00:00,30.75,30.77,30.72,30.72,4300.0,25.2813,25.2977,25.2566,25.2566,4300.0
2005-03-16 13:10:00,30.69,30.73,30.69,30.7,5800.0,25.2319,25.2648,25.2319,25.2402,5800.0
2005-03-16 13:20:00,30.7,30.7,30.68,30.68,3100.0,25.2402,25.2402,25.2237,25.2237,3100.0
2005-03-16 13:30:00,30.68,30.69,30.63,30.65,6900.0,25.2237,25.2319,25.1826,25.1991,6900.0
2005-03-16 13:40:00,30.65,30.68,30.65,30.67,4200.0,25.1991,25.2237,25.1991,25.2155,4200.0
2005-03-16 13:50:00,30.67,30.69,30.65,30.68,6400.0,25.2155,25.2319,25.1991,25.2237,6400.0
2005-03-16 14:00:00,30.67,30.67,30.57,30.64,13500.0,25.2155,25.2155,25.1333,25.1908,13500.0
2005-03-16 14:10:00,30.64,30.73,30.64,30.72,4600.0,25.1908,25.2648,25.1908,25.2566,4600.0
2005-03-16 14:20:00,30.73,30.76,30.7,30.75,13000.0,25.2648,25.2895,25.2402,25.2813,13000.0
2005-03-16 14:30:00,30.76,30.76,30.65,30.65,13700.0,25.2895,25.2895,25.1991,25.1991,13700.0
2005-03-16 14:40:00,30.64,30.69,30.62,30.62,7200.0,25.1908,25.2319,25.1744,25.1744,7200.0
2005-03-16 14:50:00,30.61,30.68,30.61,30.65,6800.0,25.1662,25.2237,25.1662,25.1991,6800.0
2005-03-16 15:00:00,30.65,30.73,30.65,30.73,3200.0,25.1991,25.2648,25.1991,25.2648,3200.0
2005-03-16 15:10:00,30.73,30.73,30.64,30.66,3300.0,25.2648,25.2648,25.1908,25.2073,3300.0
2005-03-16 15:20:00,30.66,30.67,30.62,30.64,7100.0,25.2073,25.2155,25.1744,25.1908,7100.0
2005-03-16 15:30:00,30.63,30.64,30.59,30.64,8100.0,25.1826,25.1908,25.1497,25.1908,8100.0
2005-03-16 15:40:00,30.63,30.68,30.63,30.65,4200.0,25.1826,25.2237,25.1826,25.1991,4200.0
2005-03-16 15:50:00,30.66,30.67,30.63,30.64,7700.0,25.2073,25.2155,25.1826,25.1908,7700.0
2005-03-17 09:30:00,30.77,30.77,30.55,30.63,14900.0,25.2977,25.2977,25.1168,25.1826,14900.0
2005-03-17 09:40:00,30.75,30.75,30.63,30.63,6300.0,25.2813,25.2813,25.1826,25.1826,6300.0
2005-03-17 09:50:00,30.62,30.62,30.55,30.6,3800.0,25.1744,25.1744,25.1168,25.158,3800.0
2005-03-17 10:00:00,30.61,30.68,30.59,30.67,2800.0,25.1662,25.2237,25.1497,25.2155,2800.0
2005-03-17 10:10:00,30.69,30.7,30.65,30.67,4100.0,25.2319,25.2402,25.1991,25.2155,4100.0
2005-03-17 10:20:00,30.66,30.78,30.66,30.78,4100.0,25.2073,25.3059,25.2073,25.3059,4100.0
2005-03-17 10:30:00,30.77,30.8,30.75,30.79,3100.0,25.2977,25.3224,25.2813,25.3142,3100.0
2005-03-17 10:40:00,30.79,30.79,30.74,30.77,3500.0,25.3142,25.3142,25.2731,25.2977,3500.0
2005-03-17 10:50:00,30.78,30.92,30.78,30.91,5700.0,25.3059,25.421,25.3059,25.4128,5700.0
2005-03-17 11:00:00,30.91,30.92,30.9,30.91,14400.0,25.4128,25.421,25.4046,25.4128,14400.0
2005-03-17 11:10:00,30.91,30.96,30.9,30.94,13300.0,25.4128,25.4539,25.4046,25.4375,13300.0
2005-03-17 11:20:00,30.93,30.93,30.91,30.93,4300.0,25.4293,25.4293,25.4128,25.4293,4300.0
2005-03-17 11:30:00,30.93,30.93,30.89,30.9,6700.0,25.4293,25.4293,25.3964,25.4046,6700.0
2005-03-17 11:40:00,30.9,30.91,30.9,30.91,3800.0,25.4046,25.4128,25.4046,25.4128,3800.0
2005-03-17 11:50:00,30.91,30.95,30.91,30.95,10900.0,25.4128,25.4457,25.4128,25.4457,10900.0
2005-03-17 12:00:00,30.94,30.94,30.82,30.82,5100.0,25.4375,25.4375,25.3388,25.3388,5100.0
2005-03-17 12:10:00,30.83,30.88,30.83,30.86,6600.0,25.347,25.3882,25.347,25.3717,6600.0
2005-03-17 12:20:00,30.87,30.87,30.84,30.86,11400.0,25.3799,25.3799,25.3553,25.3717,11400.0
2005-03-17 12:30:00,30.86,30.88,30.79,30.87,49900.0,25.3717,25.3882,25.3142,25.3799,49900.0
2005-03-17 12:40:00,30.87,30.89,30.85,30.87,6400.0,25.3799,25.3964,25.3635,25.3799,6400.0
2005-03-17 12:50:00,30.87,30.87,30.85,30.85,7400.0,25.3799,25.3799,25.3635,25.3635,7400.0
2005-03-17 13:00:00,30.85,30.9,30.77,30.89,37400.0,25.3635,25.4046,25.2977,25.3964,37400.0
2005-03-17 13:10:00,30.9,30.99,30.9,30.98,17800.0,25.4046,25.4786,25.4046,25.4704,17800.0
2005-03-17 13:20:00,30.99,31.05,30.99,31.04,15500.0,25.4786,25.5279,25.4786,25.5197,15500.0
2005-03-17 13:30:00,31.03,31.06,31.0,31.04,10000.0,25.5115,25.5361,25.4868,25.5197,10000.0
2005-03-17 13:40:00,31.04,31.08,31.04,31.05,8300.0,25.5197,25.5526,25.5197,25.5279,8300.0
2005-03-17 13:50:00,31.04,31.06,31.03,31.04,17200.0,25.5197,25.5361,25.5115,25.5197,17200.0
2005-03-17 14:00:00,31.04,31.04,31.0,31.0,15300.0,25.5197,25.5197,25.4868,25.4868,15300.0
2005-03-17 14:10:00,31.0,31.0,30.93,30.97,24500.0,25.4868,25.4868,25.4293,25.4621,24500.0
2005-03-17 14:20:00,30.97,30.98,30.95,30.95,16400.0,25.4621,25.4704,25.4457,25.4457,16400.0
2005-03-17 14:30:00,30.96,30.96,30.92,30.92,30600.0,25.4539,25.4539,25.421,25.421,30600.0
2005-03-17 14:40:00,30.92,30.94,30.89,30.89,17000.0,25.421,25.4375,25.3964,25.3964,17000.0
2005-03-17 14:50:00,30.9,30.91,30.88,30.89,51300.0,25.4046,25.4128,25.3882,25.3964,51300.0
2005-03-17 15:00:00,30.9,30.91,30.89,30.9,36800.0,25.4046,25.4128,25.3964,25.4046,36800.0
2005-03-17 15:10:00,30.91,30.92,30.89,30.91,6000.0,25.4128,25.421,25.3964,25.4128,6000.0
2005-03-17 15:20:00,30.89,30.9,30.88,30.88,7200.0,25.3964,25.4046,25.3882,25.3882,7200.0
2005-03-17 15:30:00,30.88,30.89,30.87,30.87,12600.0,25.3882,25.3964,25.3799,25.3799,12600.0
2005-03-17 15:40:00,30.87,30.87,30.79,30.79,8300.0,25.3799,25.3799,25.3142,25.3142,8300.0
2005-03-17 15:50:00,30.79,30.81,30.78,30.81,23400.0,25.3142,25.3306,25.3059,25.3306,23400.0
2005-03-18 09:30:00,30.74,30.93,30.74,30.81,95100.0,25.2731,25.4293,25.2731,25.3306,95100.0
2005-03-18 09:40:00,30.81,30.89,30.75,30.83,3300.0,25.3306,25.3964,25.2813,25.347,3300.0
2005-03-18 09:50:00,30.78,30.81,30.65,30.7,4400.0,25.3059,25.3306,25.1991,25.2402,4400.0
2005-03-18 10:00:00,30.7,30.74,30.68,30.7,3800.0,25.2402,25.2731,25.2237,25.2402,3800.0
2005-03-18 10:10:00,30.7,30.74,30.69,30.74,5600.0,25.2402,25.2731,25.2319,25.2731,5600.0
2005-03-18 10:20:00,30.74,30.75,30.72,30.75,2500.0,25.2731,25.2813,25.2566,25.2813,2500.0
2005-03-18 10:30:00,30.73,30.75,30.7,30.71,15100.0,25.2648,25.2813,25.2402,25.2484,15100.0
2005-03-18 10:40:00,30.71,30.74,30.68,30.68,5000.0,25.2484,25.2731,25.2237,25.2237,5000.0
2005-03-18 10:50:00,30.67,30.72,30.67,30.72,2500.0,25.2155,25.2566,25.2155,25.2566,2500.0
2005-03-18 11:00:00,30.72,30.75,30.7,30.75,3800.0,25.2566,25.2813,25.2402,25.2813,3800.0
2005-03-18 11:10:00,30.75,30.75,30.74,30.74,1600.0,25.2813,25.2813,25.2731,25.2731,1600.0
2005-03-18 11:20:00,30.73,30.84,30.71,30.81,7100.0,25.2648,25.3553,25.2484,25.3306,7100.0
2005-03-18 11:30:00,30.8,30.8,30.75,30.77,3500.0,25.3224,25.3224,25.2813,25.2977,3500.0
2005-03-18 11:40:00,30.77,30.78,30.68,30.69,7300.0,25.2977,25.3059,25.2237,25.2319,7300.0
2005-03-18 11:50:00,30.69,30.72,30.69,30.72,2600.0,25.2319,25.2566,25.2319,25.2566,2600.0
2005-03-18 12:00:00,30.72,30.75,30.7,30.71,1300.0,25.2566,25.2813,25.2402,25.2484,1300.0
2005-03-18 12:10:00,30.72,30.8,30.72,30.8,3900.0,25.2566,25.3224,25.2566,25.3224,3900.0
2005-03-18 12:20:00,30.77,30.78,30.75,30.76,2600.0,25.2977,25.3059,25.2813,25.2895,2600.0
2005-03-18 12:30:00,30.75,30.76,30.71,30.72,3300.0,25.2813,25.2895,25.2484,25.2566,3300.0
2005-03-18 12:40:00,30.72,30.75,30.7,30.71,2600.0,25.2566,25.2813,25.2402,25.2484,2600.0
2005-03-18 12:50:00,30.73,30.74,30.68,30.68,2800.0,25.2648,25.2731,25.2237,25.2237,2800.0
2005-03-18 13:00:00,30.69,30.69,30.61,30.62,6400.0,25.2319,25.2319,25.1662,25.1744,6400.0
2005-03-18 13:10:00,30.63,30.65,30.63,30.65,2100.0,25.1826,25.1991,25.1826,25.1991,2100.0
2005-03-18 13:20:00,30.66,30.67,30.65,30.65,3200.0,25.2073,25.2155,25.1991,25.1991,3200.0
2005-03-18 13:30:00,30.67,30.69,30.65,30.69,7100.0,25.2155,25.2319,25.1991,25.2319,7100.0
2005-03-18 13:40:00,30.67,30.69,30.57,30.57,22500.0,25.2155,25.2319,25.1333,25.1333,22500.0
2005-03-18 13:50:00,30.58,30.61,30.56,30.57,7400.0,25.1415,25.1662,25.1251,25.1333,7400.0
2005-03-18 14:00:00,30.57,30.67,30.57,30.64,7800.0,25.1333,25.2155,25.1333,25.1908,7800.0
2005-03-18 14:10:00,30.64,30.65,30.6,30.6,6400.0,25.1908,25.1991,25.158,25.158,6400.0
2005-03-18 14:20:00,30.64,30.65,30.62,30.62,11300.0,25.1908,25.1991,25.1744,25.1744,11300.0
2005-03-18 14:30:00,30.62,30.7,30.62,30.66,16000.0,25.1744,25.2402,25.1744,25.2073,16000.0
2005-03-18 14:40:00,30.67,30.67,30.59,30.59,4600.0,25.2155,25.2155,25.1497,25.1497,4600.0
2005-03-18 14:50:00,30.59,30.59,30.55,30.56,7300.0,25.1497,25.1497,25.1168,25.1251,7300.0
2005-03-18 15:00:00,30.55,30.57,30.53,30.55,8100.0,25.1168,25.1333,25.1004,25.1168,8100.0
2005-03-18 15:10:00,30.56,30.59,30.55,30.56,7300.0,25.1251,25.1497,25.1168,25.1251,7300.0
2005-03-18 15:20:00,30.55,30.59,30.54,30.56,8000.0,25.1168,25.1497,25.1086,25.1251,8000.0
2005-03-18 15:30:00,30.56,30.59,30.54,30.58,9900.0,25.1251,25.1497,25.1086,25.1415,9900.0
2005-03-18 15:40:00,30.57,30.67,30.56,30.61,10100.0,25.1333,25.2155,25.1251,25.1662,10100.0
2005-03-18 15:50:00,30.6,30.61,30.55,30.55,30600.0,25.158,25.1662,25.1168,25.1168,30600.0
2005-03-21 09:30:00,30.64,30.76,30.62,30.62,8500.0,25.1908,25.2895,25.1744,25.1744,8500.0
2005-03-21 09:40:00,30.6,30.61,30.55,30.59,4100.0,25.158,25.1662,25.1168,25.1497,4100.0
2005-03-21 09:50:00,30.63,30.68,30.63,30.65,3600.0,25.1826,25.2237,25.1826,25.1991,3600.0
2005-03-21 10:00:00,30.63,30.65,30.62,30.63,3400.0,25.1826,25.1991,25.1744,25.1826,3400.0
2005-03-21 10:10:00,30.64,30.65,30.63,30.65,3500.0,25.1908,25.1991,25.1826,25.1991,3500.0
2005-03-21 10:20:00,30.65,30.67,30.64,30.66,2900.0,25.1991,25.2155,25.1908,25.2073,2900.0
2005-03-21 10:30:00,30.65,30.65,30.5,30.59,8300.0,25.1991,25.1991,25.0757,25.1497,8300.0
2005-03-21 10:40:00,30.57,30.61,30.56,30.6,3800.0,25.1333,25.1662,25.1251,25.158,3800.0
2005-03-21 10:50:00,30.61,30.62,30.59,30.62,3600.0,25.1662,25.1744,25.1497,25.1744,3600.0
2005-03-21 11:00:00,30.6,30.62,30.59,30.61,4500.0,25.158,25.1744,25.1497,25.1662,4500.0
2005-03-21 11:10:00,30.61,30.62,30.56,30.62,5800.0,25.1662,25.1744,25.1251,25.1744,5800.0
2005-03-21 11:20:00,30.63,30.66,30.61,30.64,3300.0,25.1826,25.2073,25.1662,25.1908,3300.0
2005-03-21 11:30:00,30.64,30.65,30.64,30.65,4600.0,25.1908,25.1991,25.1908,25.1991,4600.0
2005-03-21 11:40:00,30.67,30.71,30.66,30.7,4300.0,25.2155,25.2484,25.2073,25.2402,4300.0
2005-03-21 11:50:00,30.7,30.7,30.66,30.68,1700.0,25.2402,25.2402,25.2073,25.2237,1700.0
2005-03-21 12:00:00,30.7,30.74,30.67,30.71,7700.0,25.2402,25.2731,25.2155,25.2484,7700.0
2005-03-21 12:10:00,30.74,30.8,30.74,30.78,5700.0,25.2731,25.3224,25.2731,25.3059,5700.0
2005-03-21 12:20:00,30.78,30.8,30.73,30.73,3900.0,25.3059,25.3224,25.2648,25.2648,3900.0
2005-03-21 12:30:00,30.73,30.76,30.73,30.76,800.0,25.2648,25.2895,25.2648,25.2895,800.0
2005-03-21 12:40:00,30.75,30.77,30.75,30.77,2400.0,25.2813,25.2977,25.2813,25.2977,2400.0
2005-03-21 12:50:00,30.75,30.76,30.68,30.68,7500.0,25.2813,25.2895,25.2237,25.2237,7500.0
2005-03-21 13:00:00,30.69,30.72,30.69,30.72,700.0,25.2319,25.2566,25.2319,25.2566,700.0
2005-03-21 13:10:00,30.71,30.72,30.7,30.7,3000.0,25.2484,25.2566,25.2402,25.2402,3000.0
2005-03-21 13:20:00,30.7,30.7,30.62,30.64,4500.0,25.2402,25.2402,25.1744,25.1908,4500.0
2005-03-21 13:30:00,30.65,30.66,30.63,30.66,2100.0,25.1991,25.2073,25.1826,25.2073,2100.0
2005-03-21 13:40:00,30.66,30.69,30.66,30.68,2100.0,25.2073,25.2319,25.2073,25.2237,2100.0
2005-03-21 13:50:00,30.68,30.68,30.64,30.64,2700.0,25.2237,25.2237,25.1908,25.1908,2700.0
2005-03-21 14:00:00,30.64,30.65,30.62,30.62,4500.0,25.1908,25.1991,25.1744,25.1744,4500.0
2005-03-21 14:10:00,30.64,30.64,30.62,30.62,3700.0,25.1908,25.1908,25.1744,25.1744,3700.0
2005-03-21 14:20:00,30.62,30.63,30.58,30.62,7500.0,25.1744,25.1826,25.1415,25.1744,7500.0
2005-03-21 14:30:00,30.61,30.7,30.61,30.69,8500.0,25.1662,25.2402,25.1662,25.2319,8500.0
2005-03-21 14:40:00,30.69,30.69,30.65,30.65,4200.0,25.2319,25.2319,25.1991,25.1991,4200.0
2005-03-21 14:50:00,30.65,30.66,30.65,30.65,2300.0,25.1991,25.2073,25.1991,25.1991,2300.0
2005-03-21 15:00:00,30.65,30.68,30.64,30.67,3600.0,25.1991,25.2237,25.1908,25.2155,3600.0
2005-03-21 15:10:00,30.67,30.7,30.67,30.7,1100.0,25.2155,25.2402,25.2155,25.2402,1100.0
2005-03-21 15:20:00,30.69,30.7,30.68,30.69,11000.0,25.2319,25.2402,25.2237,25.2319,11000.0
2005-03-21 15:30:00,30.69,30.72,30.67,30.69,6400.0,25.2319,25.2566,25.2155,25.2319,6400.0
2005-03-21 15:40:00,30.71,30.71,30.59,30.66,10400.0,25.2484,25.2484,25.1497,25.2073,10400.0
2005-03-21 15:50:00,30.67,30.7,30.64,30.64,11200.0,25.2155,25.2402,25.1908,25.1908,11200.0
2005-03-22 09:30:00,30.79,30.91,30.79,30.9,9800.0,25.3142,25.4128,25.3142,25.4046,9800.0
2005-03-22 09:40:00,30.9,30.97,30.88,30.93,8900.0,25.4046,25.4621,25.3882,25.4293,8900.0
2005-03-22 09:50:00,30.98,30.99,30.8,30.8,9100.0,25.4704,25.4786,25.3224,25.3224,9100.0
2005-03-22 10:00:00,30.8,30.9,30.8,30.87,9800.0,25.3224,25.4046,25.3224,25.3799,9800.0
2005-03-22 10:10:00,30.87,30.9,30.81,30.86,12400.0,25.3799,25.4046,25.3306,25.3717,12400.0
2005-03-22 10:20:00,30.86,30.99,30.86,30.94,5900.0,25.3717,25.4786,25.3717,25.4375,5900.0
2005-03-22 10:30:00,30.94,30.95,30.93,30.93,6100.0,25.4375,25.4457,25.4293,25.4293,6100.0
2005-03-22 10:40:00,30.93,30.95,30.92,30.95,4500.0,25.4293,25.4457,25.421,25.4457,4500.0
2005-03-22 10:50:00,30.95,30.96,30.92,30.94,5200.0,25.4457,25.4539,25.421,25.4375,5200.0
2005-03-22 11:00:00,30.94,30.96,30.94,30.96,3300.0,25.4375,25.4539,25.4375,25.4539,3300.0
2005-03-22 11:10:00,30.95,30.96,30.94,30.94,4900.0,25.4457,25.4539,25.4375,25.4375,4900.0
2005-03-22 11:20:00,30.93,30.95,30.9,30.9,6000.0,25.4293,25.4457,25.4046,25.4046,6000.0
2005-03-22 11:30:00,30.9,30.95,30.9,30.95,3200.0,25.4046,25.4457,25.4046,25.4457,3200.0
2005-03-22 11:40:00,30.95,30.95,30.93,30.94,1500.0,25.4457,25.4457,25.4293,25.4375,1500.0
2005-03-22 11:50:00,30.93,30.97,30.93,30.96,3600.0,25.4293,25.4621,25.4293,25.4539,3600.0
2005-03-22 12:00:00,30.96,30.96,30.95,30.96,2200.0,25.4539,25.4539,25.4457,25.4539,2200.0
2005-03-22 12:10:00,30.95,30.97,30.95,30.97,3300.0,25.4457,25.4621,25.4457,25.4621,3300.0
2005-03-22 12:20:00,30.97,30.98,30.96,30.97,1600.0,25.4621,25.4704,25.4539,25.4621,1600.0
2005-03-22 12:30:00,30.97,30.97,30.96,30.97,2600.0,25.4621,25.4621,25.4539,25.4621,2600.0
2005-03-22 12:40:00,30.98,30.98,30.96,30.97,1600.0,25.4704,25.4704,25.4539,25.4621,1600.0
2005-03-22 12:50:00,30.96,30.97,30.95,30.95,3200.0,25.4539,25.4621,25.4457,25.4457,3200.0
2005-03-22 13:00:00,30.95,30.97,30.95,30.96,2300.0,25.4457,25.4621,25.4457,25.4539,2300.0
2005-03-22 13:10:00,30.95,30.97,30.94,30.97,3100.0,25.4457,25.4621,25.4375,25.4621,3100.0
2005-03-22 13:20:00,30.97,30.99,30.97,30.99,2900.0,25.4621,25.4786,25.4621,25.4786,2900.0
2005-03-22 13:30:00,30.98,30.99,30.97,30.99,4100.0,25.4704,25.4786,25.4621,25.4786,4100.0
2005-03-22 13:40:00,30.98,31.0,30.98,31.0,3200.0,25.4704,25.4868,25.4704,25.4868,3200.0
2005-03-22 13:50:00,30.99,31.0,30.99,31.0,7000.0,25.4786,25.4868,25.4786,25.4868,7000.0
2005-03-22 14:00:00,31.0,31.02,31.0,31.01,42300.0,25.4868,25.5033,25.4868,25.495,42300.0
2005-03-22 14:10:00,31.01,31.08,31.0,31.08,7900.0,25.495,25.5526,25.4868,25.5526,7900.0
2005-03-22 14:20:00,31.05,31.06,30.88,30.96,18200.0,25.5279,25.5361,25.3882,25.4539,18200.0
2005-03-22 14:30:00,30.91,30.95,30.83,30.83,14500.0,25.4128,25.4457,25.347,25.347,14500.0
2005-03-22 14:40:00,30.84,30.85,30.66,30.76,16200.0,25.3553,25.3635,25.2073,25.2895,16200.0
2005-03-22 14:50:00,30.72,30.77,30.66,30.77,10500.0,25.2566,25.2977,25.2073,25.2977,10500.0
2005-03-22 15:00:00,30.77,30.77,30.69,30.7,6900.0,25.2977,25.2977,25.2319,25.2402,6900.0
2005-03-22 15:10:00,30.71,30.75,30.66,30.67,9200.0,25.2484,25.2813,25.2073,25.2155,9200.0
2005-03-22 15:20:00,30.67,30.71,30.67,30.67,9900.0,25.2155,25.2484,25.2155,25.2155,9900.0
2005-03-22 15:30:00,30.67,30.67,30.62,30.62,7400.0,25.2155,25.2155,25.1744,25.1744,7400.0
2005-03-22 15:40:00,30.62,30.62,30.56,30.58,10400.0,25.1744,25.1744,25.1251,25.1415,10400.0
2005-03-22 15:50:00,30.59,30.65,30.56,30.57,17300.0,25.1497,25.1991,25.1251,25.1333,17300.0
2005-03-23 09:30:00,30.59,30.75,30.55,30.55,8700.0,25.1497,25.2813,25.1168,25.1168,8700.0
2005-03-23 09:40:00,30.45,30.55,30.33,30.33,18200.0,25.0346,25.1168,24.936,24.936,18200.0
2005-03-23 09:50:00,30.32,30.44,30.32,30.35,20300.0,24.9277,25.0264,24.9277,24.9524,20300.0
2005-03-23 10:00:00,30.34,30.48,30.33,30.45,20900.0,24.9442,25.0593,24.936,25.0346,20900.0
2005-03-23 10:10:00,30.46,30.46,30.37,30.37,20900.0,25.0428,25.0428,24.9689,24.9689,20900.0
2005-03-23 10:20:00,30.38,30.44,30.35,30.38,11800.0,24.9771,25.0264,24.9524,24.9771,11800.0
2005-03-23 10:30:00,30.43,30.46,30.4,30.43,9900.0,25.0182,25.0428,24.9935,25.0182,9900.0
2005-03-23 10:40:00,30.42,30.5,30.42,30.45,7000.0,25.01,25.0757,25.01,25.0346,7000.0
2005-03-23 10:50:00,30.44,30.47,30.39,30.44,29400.0,25.0264,25.0511,24.9853,25.0264,29400.0
2005-03-23 11:00:00,30.47,30.57,30.46,30.57,6700.0,25.0511,25.1333,25.0428,25.1333,6700.0
2005-03-23 11:10:00,30.57,30.61,30.54,30.54,10400.0,25.1333,25.1662,25.1086,25.1086,10400.0
2005-03-23 11:20:00,30.57,30.57,30.52,30.54,5100.0,25.1333,25.1333,25.0922,25.1086,5100.0
2005-03-23 11:30:00,30.53,30.53,30.48,30.51,4700.0,25.1004,25.1004,25.0593,25.084,4700.0
2005-03-23 11:40:00,30.51,30.56,30.51,30.55,4000.0,25.084,25.1251,25.084,25.1168,4000.0
2005-03-23 11:50:00,30.56,30.57,30.54,30.55,13500.0,25.1251,25.1333,25.1086,25.1168,13500.0
2005-03-23 12:00:00,30.55,30.6,30.55,30.6,6800.0,25.1168,25.158,25.1168,25.158,6800.0
2005-03-23 12:10:00,30.6,30.69,30.6,30.62,21800.0,25.158,25.2319,25.158,25.1744,21800.0
2005-03-23 12:20:00,30.63,30.63,30.59,30.6,18100.0,25.1826,25.1826,25.1497,25.158,18100.0
2005-03-23 12:30:00,30.59,30.6,30.56,30.57,8300.0,25.1497,25.158,25.1251,25.1333,8300.0
2005-03-23 12:40:00,30.56,30.57,30.48,30.49,13100.0,25.1251,25.1333,25.0593,25.0675,13100.0
2005-03-23 12:50:00,30.49,30.53,30.48,30.52,15200.0,25.0675,25.1004,25.0593,25.0922,15200.0
2005-03-23 13:00:00,30.51,30.52,30.45,30.5,29800.0,25.084,25.0922,25.0346,25.0757,29800.0
2005-03-23 13:10:00,30.5,30.52,30.47,30.48,10200.0,25.0757,25.0922,25.0511,25.0593,10200.0
2005-03-23 13:20:00,30.49,30.5,30.46,30.46,6900.0,25.0675,25.0757,25.0428,25.0428,6900.0
2005-03-23 13:30:00,30.45,30.49,30.4,30.46,23000.0,25.0346,25.0675,24.9935,25.0428,23000.0
2005-03-23 13:40:00,30.47,30.5,30.45,30.49,10400.0,25.0511,25.0757,25.0346,25.0675,10400.0
2005-03-23 13:50:00,30.5,30.51,30.47,30.49,22700.0,25.0757,25.084,25.0511,25.0675,22700.0
2005-03-23 14:00:00,30.49,30.56,30.49,30.5,10300.0,25.0675,25.1251,25.0675,25.0757,10300.0
2005-03-23 14:10:00,30.5,30.53,30.49,30.53,11100.0,25.0757,25.1004,25.0675,25.1004,11100.0
2005-03-23 14:20:00,30.54,30.56,30.49,30.49,9700.0,25.1086,25.1251,25.0675,25.0675,9700.0
2005-03-23 14:30:00,30.5,30.5,30.43,30.44,9200.0,25.0757,25.0757,25.0182,25.0264,9200.0
2005-03-23 14:40:00,30.44,30.47,30.44,30.45,5400.0,25.0264,25.0511,25.0264,25.0346,5400.0
2005-03-23 14:50:00,30.45,30.45,30.41,30.45,10100.0,25.0346,25.0346,25.0017,25.0346,10100.0
2005-03-23 15:00:00,30.46,30.48,30.45,30.45,8400.0,25.0428,25.0593,25.0346,25.0346,8400.0
2005-03-23 15:10:00,30.46,30.49,30.45,30.46,17400.0,25.0428,25.0675,25.0346,25.0428,17400.0
2005-03-23 15:20:00,30.46,30.47,30.44,30.46,25300.0,25.0428,25.0511,25.0264,25.0428,25300.0
2005-03-23 15:30:00,30.46,30.47,30.43,30.45,11500.0,25.0428,25.0511,25.0182,25.0346,11500.0
2005-03-23 15:40:00,30.45,30.45,30.42,30.42,16800.0,25.0346,25.0346,25.01,25.01,16800.0
2005-03-23 15:50:00,30.42,30.43,30.37,30.39,34000.0,25.01,25.0182,24.9689,24.9853,34000.0
2005-03-24 09:30:00,30.52,30.57,30.4,30.51,6500.0,25.0922,25.1333,24.9935,25.084,6500.0
2005-03-24 09:40:00,30.52,30.52,30.37,30.47,7600.0,25.0922,25.0922,24.9689,25.0511,7600.0
2005-03-24 09:50:00,30.46,30.46,30.36,30.39,12500.0,25.0428,25.0428,24.9606,24.9853,12500.0
2005-03-24 10:00:00,30.4,30.49,30.38,30.39,15500.0,24.9935,25.0675,24.9771,24.9853,15500.0
2005-03-24 10:10:00,30.39,30.48,30.39,30.45,12300.0,24.9853,25.0593,24.9853,25.0346,12300.0
2005-03-24 10:20:00,30.45,30.48,30.44,30.47,6900.0,25.0346,25.0593,25.0264,25.0511,6900.0
2005-03-24 10:30:00,30.48,30.48,30.46,30.47,18500.0,25.0593,25.0593,25.0428,25.0511,18500.0
2005-03-24 10:40:00,30.47,30.5,30.43,30.48,8100.0,25.0511,25.0757,25.0182,25.0593,8100.0
2005-03-24 10:50:00,30.47,30.49,30.46,30.47,6700.0,25.0511,25.0675,25.0428,25.0511,6700.0
2005-03-24 11:00:00,30.48,30.48,30.39,30.4,7900.0,25.0593,25.0593,24.9853,24.9935,7900.0
2005-03-24 11:10:00,30.4,30.42,30.36,30.42,19400.0,24.9935,25.01,24.9606,25.01,19400.0
2005-03-24 11:20:00,30.43,30.44,30.42,30.44,4300.0,25.0182,25.0264,25.01,25.0264,4300.0
2005-03-24 11:30:00,30.44,30.45,30.43,30.44,8300.0,25.0264,25.0346,25.0182,25.0264,8300.0
2005-03-24 11:40:00,30.44,30.45,30.41,30.41,23100.0,25.0264,25.0346,25.0017,25.0017,23100.0
2005-03-24 11:50:00,30.43,30.43,30.41,30.43,5300.0,25.0182,25.0182,25.0017,25.0182,5300.0
2005-03-24 12:00:00,30.43,30.51,30.43,30.49,11000.0,25.0182,25.084,25.0182,25.0675,11000.0
2005-03-24 12:10:00,30.5,30.5,30.46,30.46,5300.0,25.0757,25.0757,25.0428,25.0428,5300.0
2005-03-24 12:20:00,30.46,30.5,30.46,30.5,2800.0,25.0428,25.0757,25.0428,25.0757,2800.0
2005-03-24 12:30:00,30.5,30.55,30.46,30.55,18100.0,25.0757,25.1168,25.0428,25.1168,18100.0
2005-03-24 12:40:00,30.55,30.6,30.55,30.59,7700.0,25.1168,25.158,25.1168,25.1497,7700.0
2005-03-24 12:50:00,30.59,30.59,30.57,30.58,2400.0,25.1497,25.1497,25.1333,25.1415,2400.0
2005-03-24 13:00:00,30.58,30.62,30.53,30.53,8700.0,25.1415,25.1744,25.1004,25.1004,8700.0
2005-03-24 13:10:00,30.55,30.55,30.47,30.49,7200.0,25.1168,25.1168,25.0511,25.0675,7200.0
2005-03-24 13:20:00,30.5,30.5,30.46,30.48,4300.0,25.0757,25.0757,25.0428,25.0593,4300.0
2005-03-24 13:30:00,30.47,30.51,30.46,30.51,4500.0,25.0511,25.084,25.0428,25.084,4500.0
2005-03-24 13:40:00,30.51,30.55,30.51,30.53,8200.0,25.084,25.1168,25.084,25.1004,8200.0
2005-03-24 13:50:00,30.53,30.53,30.47,30.52,8200.0,25.1004,25.1004,25.0511,25.0922,8200.0
2005-03-24 14:00:00,30.52,30.55,30.51,30.55,4100.0,25.0922,25.1168,25.084,25.1168,4100.0
2005-03-24 14:10:00,30.57,30.6,30.54,30.55,5800.0,25.1333,25.158,25.1086,25.1168,5800.0
2005-03-24 14:20:00,30.55,30.56,30.53,30.55,3200.0,25.1168,25.1251,25.1004,25.1168,3200.0
2005-03-24 14:30:00,30.56,30.59,30.53,30.58,10100.0,25.1251,25.1497,25.1004,25.1415,10100.0
2005-03-24 14:40:00,30.58,30.59,30.53,30.54,8200.0,25.1415,25.1497,25.1004,25.1086,8200.0
2005-03-24 14:50:00,30.55,30.58,30.52,30.57,9700.0,25.1168,25.1415,25.0922,25.1333,9700.0
2005-03-24 15:00:00,30.58,30.58,30.5,30.53,9400.0,25.1415,25.1415,25.0757,25.1004,9400.0
2005-03-24 15:10:00,30.53,30.53,30.49,30.51,39600.0,25.1004,25.1004,25.0675,25.084,39600.0
2005-03-24 15:20:00,30.52,30.55,30.51,30.52,18100.0,25.0922,25.1168,25.084,25.0922,18100.0
2005-03-24 15:30:00,30.51,30.51,30.47,30.5,25800.0,25.084,25.084,25.0511,25.0757,25800.0
2005-03-24 15:40:00,30.5,30.57,30.47,30.57,17500.0,25.0757,25.1333,25.0511,25.1333,17500.0
2005-03-24 15:50:00,30.57,30.59,30.56,30.57,24200.0,25.1333,25.1497,25.1251,25.1333,24200.0
2005-03-28 09:30:00,30.62,30.72,30.62,30.7,23800.0,25.1744,25.2566,25.1744,25.2402,23800.0
2005-03-28 09:40:00,30.73,30.85,30.73,30.8,7600.0,25.2648,25.3635,25.2648,25.3224,7600.0
2005-03-28 09:50:00,30.82,30.82,30.77,30.79,6500.0,25.3388,25.3388,25.2977,25.3142,6500.0
2005-03-28 10:00:00,30.78,30.84,30.76,30.82,7700.0,25.3059,25.3553,25.2895,25.3388,7700.0
2005-03-28 10:10:00,30.82,30.87,30.82,30.86,7200.0,25.3388,25.3799,25.3388,25.3717,7200.0
2005-03-28 10:20:00,30.86,30.92,30.85,30.92,5500.0,25.3717,25.421,25.3635,25.421,5500.0
2005-03-28 10:30:00,30.92,30.94,30.91,30.93,9300.0,25.421,25.4375,25.4128,25.4293,9300.0
2005-03-28 10:40:00,30.93,30.93,30.86,30.91,9300.0,25.4293,25.4293,25.3717,25.4128,9300.0
2005-03-28 10:50:00,30.91,30.93,30.9,30.93,4100.0,25.4128,25.4293,25.4046,25.4293,4100.0
2005-03-28 11:00:00,30.9,30.93,30.89,30.93,6300.0,25.4046,25.4293,25.3964,25.4293,6300.0
2005-03-28 11:10:00,30.93,30.96,30.9,30.92,9200.0,25.4293,25.4539,25.4046,25.421,9200.0
2005-03-28 11:20:00,30.92,30.96,30.92,30.93,4200.0,25.421,25.4539,25.421,25.4293,4200.0
2005-03-28 11:30:00,30.93,30.93,30.88,30.93,6400.0,25.4293,25.4293,25.3882,25.4293,6400.0
2005-03-28 11:40:00,30.93,30.98,30.88,30.92,8700.0,25.4293,25.4704,25.3882,25.421,8700.0
2005-03-28 11:50:00,30.91,30.96,30.9,30.96,9900.0,25.4128,25.4539,25.4046,25.4539,9900.0
2005-03-28 12:00:00,30.95,30.95,30.9,30.92,9100.0,25.4457,25.4457,25.4046,25.421,9100.0
2005-03-28 12:10:00,30.91,30.92,30.9,30.9,6300.0,25.4128,25.421,25.4046,25.4046,6300.0
2005-03-28 12:20:00,30.9,30.94,30.9,30.91,6900.0,25.4046,25.4375,25.4046,25.4128,6900.0
2005-03-28 12:30:00,30.94,30.94,30.91,30.91,5200.0,25.4375,25.4375,25.4128,25.4128,5200.0
2005-03-28 12:40:00,30.91,30.93,30.9,30.92,4700.0,25.4128,25.4293,25.4046,25.421,4700.0
2005-03-28 12:50:00,30.93,30.95,30.91,30.92,5000.0,25.4293,25.4457,25.4128,25.421,5000.0
2005-03-28 13:00:00,30.92,30.96,30.92,30.96,8500.0,25.421,25.4539,25.421,25.4539,8500.0
2005-03-28 13:10:00,30.96,30.96,30.91,30.91,12100.0,25.4539,25.4539,25.4128,25.4128,12100.0
2005-03-28 13:20:00,30.92,30.95,30.91,30.93,6600.0,25.421,25.4457,25.4128,25.4293,6600.0
2005-03-28 13:30:00,30.93,30.94,30.9,30.93,12100.0,25.4293,25.4375,25.4046,25.4293,12100.0
2005-03-28 13:40:00,30.93,30.95,30.91,30.91,11600.0,25.4293,25.4457,25.4128,25.4128,11600.0
2005-03-28 13:50:00,30.92,30.95,30.91,30.92,8600.0,25.421,25.4457,25.4128,25.421,8600.0
2005-03-28 14:00:00,30.92,30.93,30.91,30.91,7600.0,25.421,25.4293,25.4128,25.4128,7600.0
2005-03-28 14:10:00,30.91,30.92,30.87,30.87,7700.0,25.4128,25.421,25.3799,25.3799,7700.0
2005-03-28 14:20:00,30.88,30.93,30.88,30.93,5300.0,25.3882,25.4293,25.3882,25.4293,5300.0
2005-03-28 14:30:00,30.92,30.94,30.91,30.93,12300.0,25.421,25.4375,25.4128,25.4293,12300.0
2005-03-28 14:40:00,30.92,30.98,30.92,30.97,9500.0,25.421,25.4704,25.421,25.4621,9500.0
2005-03-28 14:50:00,30.95,31.0,30.95,30.99,9700.0,25.4457,25.4868,25.4457,25.4786,9700.0
2005-03-28 15:00:00,30.99,31.0,30.94,30.95,41500.0,25.4786,25.4868,25.4375,25.4457,41500.0
2005-03-28 15:10:00,30.94,30.98,30.92,30.94,5600.0,25.4375,25.4704,25.421,25.4375,5600.0
2005-03-28 15:20:00,30.94,30.96,30.89,30.91,4000.0,25.4375,25.4539,25.3964,25.4128,4000.0
2005-03-28 15:30:00,30.91,30.92,30.9,30.9,9900.0,25.4128,25.421,25.4046,25.4046,9900.0
2005-03-28 15:40:00,30.91,30.91,30.84,30.9,38200.0,25.4128,25.4128,25.3553,25.4046,38200.0
2005-03-28 15:50:00,30.9,30.9,30.81,30.85,11800.0,25.4046,25.4046,25.3306,25.3635,11800.0
2005-03-29 09:30:00,30.93,30.94,30.75,30.89,11100.0,25.4293,25.4375,25.2813,25.3964,11100.0
2005-03-29 09:40:00,30.97,30.97,30.66,30.74,16300.0,25.4621,25.4621,25.2073,25.2731,16300.0
2005-03-29 09:50:00,30.68,30.84,30.65,30.75,13400.0,25.2237,25.3553,25.1991,25.2813,13400.0
2005-03-29 10:00:00,30.74,30.74,30.64,30.64,23200.0,25.2731,25.2731,25.1908,25.1908,23200.0
2005-03-29 10:10:00,30.64,30.65,30.58,30.58,15500.0,25.1908,25.1991,25.1415,25.1415,15500.0
2005-03-29 10:20:00,30.58,30.6,30.58,30.59,10700.0,25.1415,25.158,25.1415,25.1497,10700.0
2005-03-29 10:30:00,30.58,30.6,30.53,30.55,16600.0,25.1415,25.158,25.1004,25.1168,16600.0
2005-03-29 10:40:00,30.58,30.65,30.57,30.65,13300.0,25.1415,25.1991,25.1333,25.1991,13300.0
2005-03-29 10:50:00,30.65,30.65,30.61,30.65,9600.0,25.1991,25.1991,25.1662,25.1991,9600.0
2005-03-29 11:00:00,30.64,30.66,30.62,30.66,3600.0,25.1908,25.2073,25.1744,25.2073,3600.0
2005-03-29 11:10:00,30.66,30.67,30.65,30.66,7700.0,25.2073,25.2155,25.1991,25.2073,7700.0
2005-03-29 11:20:00,30.66,30.67,30.64,30.67,8100.0,25.2073,25.2155,25.1908,25.2155,8100.0
2005-03-29 11:30:00,30.66,30.67,30.64,30.67,10900.0,25.2073,25.2155,25.1908,25.2155,10900.0
2005-03-29 11:40:00,30.67,30.67,30.63,30.63,3300.0,25.2155,25.2155,25.1826,25.1826,3300.0
2005-03-29 11:50:00,30.64,30.67,30.64,30.67,8300.0,25.1908,25.2155,25.1908,25.2155,8300.0
2005-03-29 12:00:00,30.67,30.72,30.67,30.69,14600.0,25.2155,25.2566,25.2155,25.2319,14600.0
2005-03-29 12:10:00,30.67,30.67,30.55,30.55,8500.0,25.2155,25.2155,25.1168,25.1168,8500.0
2005-03-29 12:20:00,30.54,30.55,30.48,30.49,20200.0,25.1086,25.1168,25.0593,25.0675,20200.0
2005-03-29 12:30:00,30.48,30.5,30.44,30.45,6200.0,25.0593,25.0757,25.0264,25.0346,6200.0
2005-03-29 12:40:00,30.45,30.49,30.44,30.47,17200.0,25.0346,25.0675,25.0264,25.0511,17200.0
2005-03-29 12:50:00,30.46,30.47,30.36,30.37,11400.0,25.0428,25.0511,24.9606,24.9689,11400.0
2005-03-29 13:00:00,30.37,30.38,30.33,30.36,22600.0,24.9689,24.9771,24.936,24.9606,22600.0
2005-03-29 13:10:00,30.37,30.43,30.36,30.42,15300.0,24.9689,25.0182,24.9606,25.01,15300.0
2005-03-29 13:20:00,30.43,30.43,30.32,30.39,11900.0,25.0182,25.0182,24.9277,24.9853,11900.0
2005-03-29 13:30:00,30.41,30.53,30.41,30.53,5700.0,25.0017,25.1004,25.0017,25.1004,5700.0
2005-03-29 13:40:00,30.53,30.57,30.52,30.56,6600.0,25.1004,25.1333,25.0922,25.1251,6600.0
2005-03-29 13:50:00,30.55,30.63,30.55,30.62,15500.0,25.1168,25.1826,25.1168,25.1744,15500.0
2005-03-29 14:00:00,30.63,30.63,30.5,30.51,6200.0,25.1826,25.1826,25.0757,25.084,6200.0
2005-03-29 14:10:00,30.51,30.52,30.48,30.48,4200.0,25.084,25.0922,25.0593,25.0593,4200.0
2005-03-29 14:20:00,30.48,30.51,30.45,30.51,5500.0,25.0593,25.084,25.0346,25.084,5500.0
2005-03-29 14:30:00,30.53,30.54,30.5,30.52,6400.0,25.1004,25.1086,25.0757,25.0922,6400.0
2005-03-29 14:40:00,30.52,30.52,30.48,30.5,6900.0,25.0922,25.0922,25.0593,25.0757,6900.0
2005-03-29 14:50:00,30.52,30.58,30.52,30.57,9100.0,25.0922,25.1415,25.0922,25.1333,9100.0
2005-03-29 15:00:00,30.56,30.57,30.47,30.49,12200.0,25.1251,25.1333,25.0511,25.0675,12200.0
2005-03-29 15:10:00,30.51,30.52,30.43,30.51,11200.0,25.084,25.0922,25.0182,25.084,11200.0
2005-03-29 15:20:00,30.5,30.53,30.47,30.48,8100.0,25.0757,25.1004,25.0511,25.0593,8100.0
2005-03-29 15:30:00,30.49,30.55,30.46,30.47,10800.0,25.0675,25.1168,25.0428,25.0511,10800.0
2005-03-29 15:40:00,30.47,30.48,30.44,30.45,12100.0,25.0511,25.0593,25.0264,25.0346,12100.0
2005-03-29 15:50:00,30.44,30.48,30.44,30.46,16500.0,25.0264,25.0593,25.0264,25.0428,16500.0
2005-03-30 09:30:00,30.57,30.71,30.57,30.6,8400.0,25.1333,25.2484,25.1333,25.158,8400.0
2005-03-30 09:40:00,30.65,30.66,30.52,30.53,7600.0,25.1991,25.2073,25.0922,25.1004,7600.0
2005-03-30 09:50:00,30.61,30.61,30.55,30.59,4200.0,25.1662,25.1662,25.1168,25.1497,4200.0
2005-03-30 10:00:00,30.59,30.65,30.59,30.64,5700.0,25.1497,25.1991,25.1497,25.1908,5700.0
2005-03-30 10:10:00,30.65,30.65,30.61,30.65,5600.0,25.1991,25.1991,25.1662,25.1991,5600.0
2005-03-30 10:20:00,30.66,30.71,30.66,30.71,4100.0,25.2073,25.2484,25.2073,25.2484,4100.0
2005-03-30 10:30:00,30.73,30.82,30.73,30.78,7100.0,25.2648,25.3388,25.2648,25.3059,7100.0
2005-03-30 10:40:00,30.78,30.84,30.78,30.84,4500.0,25.3059,25.3553,25.3059,25.3553,4500.0
2005-03-30 10:50:00,30.85,30.87,30.84,30.85,7500.0,25.3635,25.3799,25.3553,25.3635,7500.0
2005-03-30 11:00:00,30.85,30.87,30.85,30.86,6200.0,25.3635,25.3799,25.3635,25.3717,6200.0
2005-03-30 11:10:00,30.86,30.87,30.82,30.86,6800.0,25.3717,25.3799,25.3388,25.3717,6800.0
2005-03-30 11:20:00,30.86,30.87,30.83,30.84,5600.0,25.3717,25.3799,25.347,25.3553,5600.0
2005-03-30 11:30:00,30.83,30.84,30.8,30.83,6800.0,25.347,25.3553,25.3224,25.347,6800.0
2005-03-30 11:40:00,30.81,30.86,30.78,30.86,6600.0,25.3306,25.3717,25.3059,25.3717,6600.0
2005-03-30 11:50:00,30.86,30.86,30.84,30.86,3900.0,25.3717,25.3717,25.3553,25.3717,3900.0
2005-03-30 12:00:00,30.86,30.9,30.86,30.9,6800.0,25.3717,25.4046,25.3717,25.4046,6800.0
2005-03-30 12:10:00,30.9,30.9,30.86,30.88,5700.0,25.4046,25.4046,25.3717,25.3882,5700.0
2005-03-30 12:20:00,30.88,30.91,30.88,30.91,11400.0,25.3882,25.4128,25.3882,25.4128,11400.0
2005-03-30 12:30:00,30.91,30.92,30.82,30.82,12400.0,25.4128,25.421,25.3388,25.3388,12400.0
2005-03-30 12:40:00,30.82,30.88,30.82,30.88,9900.0,25.3388,25.3882,25.3388,25.3882,9900.0
2005-03-30 12:50:00,30.89,30.9,30.88,30.9,4300.0,25.3964,25.4046,25.3882,25.4046,4300.0
2005-03-30 13:00:00,30.89,30.9,30.86,30.88,10600.0,25.3964,25.4046,25.3717,25.3882,10600.0
2005-03-30 13:10:00,30.88,30.91,30.84,30.85,13000.0,25.3882,25.4128,25.3553,25.3635,13000.0
2005-03-30 13:20:00,30.82,30.83,30.79,30.81,8300.0,25.3388,25.347,25.3142,25.3306,8300.0
2005-03-30 13:30:00,30.81,30.9,30.81,30.89,5700.0,25.3306,25.4046,25.3306,25.3964,5700.0
2005-03-30 13:40:00,30.88,30.89,30.8,30.8,7200.0,25.3882,25.3964,25.3224,25.3224,7200.0
2005-03-30 13:50:00,30.81,30.85,30.77,30.85,6700.0,25.3306,25.3635,25.2977,25.3635,6700.0
2005-03-30 14:00:00,30.84,30.9,30.84,30.88,7800.0,25.3553,25.4046,25.3553,25.3882,7800.0
2005-03-30 14:10:00,30.89,30.89,30.82,30.82,6100.0,25.3964,25.3964,25.3388,25.3388,6100.0
2005-03-30 14:20:00,30.82,30.82,30.78,30.79,4100.0,25.3388,25.3388,25.3059,25.3142,4100.0
2005-03-30 14:30:00,30.8,30.85,30.79,30.79,9800.0,25.3224,25.3635,25.3142,25.3142,9800.0
2005-03-30 14:40:00,30.78,30.8,30.75,30.76,3600.0,25.3059,25.3224,25.2813,25.2895,3600.0
2005-03-30 14:50:00,30.79,30.83,30.77,30.82,5900.0,25.3142,25.347,25.2977,25.3388,5900.0
2005-03-30 15:00:00,30.82,30.83,30.8,30.8,10400.0,25.3388,25.347,25.3224,25.3224,10400.0
2005-03-30 15:10:00,30.8,30.81,30.8,30.81,21300.0,25.3224,25.3306,25.3224,25.3306,21300.0
2005-03-30 15:20:00,30.8,30.88,30.8,30.86,17300.0,25.3224,25.3882,25.3224,25.3717,17300.0
2005-03-30 15:30:00,30.89,30.91,30.88,30.9,18000.0,25.3964,25.4128,25.3882,25.4046,18000.0
2005-03-30 15:40:00,30.9,30.92,30.89,30.9,21700.0,25.4046,25.421,25.3964,25.4046,21700.0
2005-03-30 15:50:00,30.9,30.93,30.9,30.9,80300.0,25.4046,25.4293,25.4046,25.4046,80300.0
2005-03-31 09:30:00,30.81,30.81,30.65,30.72,23000.0,25.3306,25.3306,25.1991,25.2566,23000.0
2005-03-31 09:40:00,30.72,30.88,30.7,30.83,9600.0,25.2566,25.3882,25.2402,25.347,9600.0
2005-03-31 09:50:00,30.83,30.83,30.7,30.8,14800.0,25.347,25.347,25.2402,25.3224,14800.0
2005-03-31 10:00:00,30.71,30.74,30.65,30.65,8800.0,25.2484,25.2731,25.1991,25.1991,8800.0
2005-03-31 10:10:00,30.65,30.7,30.65,30.69,7600.0,25.1991,25.2402,25.1991,25.2319,7600.0
2005-03-31 10:20:00,30.69,30.7,30.68,30.68,4800.0,25.2319,25.2402,25.2237,25.2237,4800.0
2005-03-31 10:30:00,30.7,30.73,30.64,30.65,7300.0,25.2402,25.2648,25.1908,25.1991,7300.0
2005-03-31 10:40:00,30.65,30.7,30.64,30.66,6700.0,25.1991,25.2402,25.1908,25.2073,6700.0
2005-03-31 10:50:00,30.69,30.69,30.61,30.63,6800.0,25.2319,25.2319,25.1662,25.1826,6800.0
2005-03-31 11:00:00,30.62,30.73,30.61,30.73,6400.0,25.1744,25.2648,25.1662,25.2648,6400.0
2005-03-31 11:10:00,30.72,30.84,30.71,30.79,14900.0,25.2566,25.3553,25.2484,25.3142,14900.0
2005-03-31 11:20:00,30.82,30.86,30.8,30.81,16900.0,25.3388,25.3717,25.3224,25.3306,16900.0
2005-03-31 11:30:00,30.81,30.81,30.76,30.77,7400.0,25.3306,25.3306,25.2895,25.2977,7400.0
2005-03-31 11:40:00,30.76,30.76,30.7,30.7,4900.0,25.2895,25.2895,25.2402,25.2402,4900.0
2005-03-31 11:50:00,30.71,30.71,30.67,30.7,3800.0,25.2484,25.2484,25.2155,25.2402,3800.0
2005-03-31 12:00:00,30.7,30.7,30.67,30.67,3000.0,25.2402,25.2402,25.2155,25.2155,3000.0
2005-03-31 12:10:00,30.65,30.67,30.54,30.54,4600.0,25.1991,25.2155,25.1086,25.1086,4600.0
2005-03-31 12:20:00,30.54,30.56,30.54,30.55,2900.0,25.1086,25.1251,25.1086,25.1168,2900.0
2005-03-31 12:30:00,30.55,30.58,30.54,30.57,4700.0,25.1168,25.1415,25.1086,25.1333,4700.0
2005-03-31 12:40:00,30.56,30.56,30.55,30.56,2300.0,25.1251,25.1251,25.1168,25.1251,2300.0
2005-03-31 12:50:00,30.56,30.64,30.56,30.6,3300.0,25.1251,25.1908,25.1251,25.158,3300.0
2005-03-31 13:00:00,30.59,30.64,30.57,30.61,4900.0,25.1497,25.1908,25.1333,25.1662,4900.0
2005-03-31 13:10:00,30.6,30.68,30.58,30.67,4000.0,25.158,25.2237,25.1415,25.2155,4000.0
2005-03-31 13:20:00,30.66,30.68,30.66,30.68,2300.0,25.2073,25.2237,25.2073,25.2237,2300.0
2005-03-31 13:30:00,30.7,30.75,30.63,30.64,7200.0,25.2402,25.2813,25.1826,25.1908,7200.0
2005-03-31 13:40:00,30.62,30.65,30.62,30.65,3000.0,25.1744,25.1991,25.1744,25.1991,3000.0
2005-03-31 13:50:00,30.67,30.71,30.64,30.64,7900.0,25.2155,25.2484,25.1908,25.1908,7900.0
2005-03-31 14:00:00,30.65,30.65,30.63,30.63,15700.0,25.1991,25.1991,25.1826,25.1826,15700.0
2005-03-31 14:10:00,30.61,30.72,30.61,30.67,6500.0,25.1662,25.2566,25.1662,25.2155,6500.0
2005-03-31 14:20:00,30.68,30.72,30.68,30.7,3100.0,25.2237,25.2566,25.2237,25.2402,3100.0
2005-03-31 14:30:00,30.71,30.73,30.69,30.7,7800.0,25.2484,25.2648,25.2319,25.2402,7800.0
2005-03-31 14:40:00,30.69,30.72,30.69,30.69,8200.0,25.2319,25.2566,25.2319,25.2319,8200.0
2005-03-31 14:50:00,30.69,30.7,30.68,30.69,10300.0,25.2319,25.2402,25.2237,25.2319,10300.0
2005-03-31 15:00:00,30.69,30.69,30.65,30.65,12100.0,25.2319,25.2319,25.1991,25.1991,12100.0
2005-03-31 15:10:00,30.66,30.66,30.63,30.65,11200.0,25.2073,25.2073,25.1826,25.1991,11200.0
2005-03-31 15:20:00,30.66,30.72,30.66,30.69,97200.0,25.2073,25.2566,25.2073,25.2319,97200.0
2005-03-31 15:30:00,30.69,30.7,30.67,30.7,38200.0,25.2319,25.2402,25.2155,25.2402,38200.0
2005-03-31 15:40:00,30.7,30.73,30.68,30.7,30300.0,25.2402,25.2648,25.2237,25.2402,30300.0
2005-03-31 15:50:00,30.7,30.72,30.67,30.68,24200.0,25.2402,25.2566,25.2155,25.2237,24200.0
2005-04-01 09:30:00,30.79,30.85,30.7,30.73,7900.0,25.3142,25.3635,25.2402,25.2648,7900.0
2005-04-01 09:40:00,30.72,31.05,30.71,31.0,9700.0,25.2566,25.5279,25.2484,25.4868,9700.0
2005-04-01 09:50:00,30.9,30.98,30.88,30.94,10100.0,25.4046,25.4704,25.3882,25.4375,10100.0
2005-04-01 10:00:00,30.9,30.95,30.74,30.8,13700.0,25.4046,25.4457,25.2731,25.3224,13700.0
2005-04-01 10:10:00,30.75,30.89,30.74,30.84,13700.0,25.2813,25.3964,25.2731,25.3553,13700.0
2005-04-01 10:20:00,30.86,30.87,30.76,30.77,12000.0,25.3717,25.3799,25.2895,25.2977,12000.0
2005-04-01 10:30:00,30.76,30.85,30.76,30.84,9200.0,25.2895,25.3635,25.2895,25.3553,9200.0
2005-04-01 10:40:00,30.84,30.88,30.84,30.86,7800.0,25.3553,25.3882,25.3553,25.3717,7800.0
2005-04-01 10:50:00,30.86,30.91,30.78,30.79,36200.0,25.3717,25.4128,25.3059,25.3142,36200.0
2005-04-01 11:00:00,30.79,30.8,30.73,30.8,5600.0,25.3142,25.3224,25.2648,25.3224,5600.0
2005-04-01 11:10:00,30.8,30.81,30.78,30.8,6000.0,25.3224,25.3306,25.3059,25.3224,6000.0
2005-04-01 11:20:00,30.81,30.83,30.81,30.83,5600.0,25.3306,25.347,25.3306,25.347,5600.0
2005-04-01 11:30:00,30.83,30.83,30.83,30.83,7400.0,25.347,25.347,25.347,25.347,7400.0
2005-04-01 11:40:00,30.83,30.84,30.82,30.83,5200.0,25.347,25.3553,25.3388,25.347,5200.0
2005-04-01 11:50:00,30.84,30.87,30.82,30.85,14500.0,25.3553,25.3799,25.3388,25.3635,14500.0
2005-04-01 12:00:00,30.85,30.87,30.77,30.77,7900.0,25.3635,25.3799,25.2977,25.2977,7900.0
2005-04-01 12:10:00,30.77,30.78,30.73,30.74,7500.0,25.2977,25.3059,25.2648,25.2731,7500.0
2005-04-01 12:20:00,30.75,30.76,30.69,30.7,13000.0,25.2813,25.2895,25.2319,25.2402,13000.0
2005-04-01 12:30:00,30.71,30.75,30.7,30.75,13700.0,25.2484,25.2813,25.2402,25.2813,13700.0
2005-04-01 12:40:00,30.75,30.76,30.74,30.75,7000.0,25.2813,25.2895,25.2731,25.2813,7000.0
2005-04-01 12:50:00,30.76,30.76,30.52,30.52,22400.0,25.2895,25.2895,25.0922,25.0922,22400.0
2005-04-01 13:00:00,30.52,30.55,30.52,30.54,4500.0,25.0922,25.1168,25.0922,25.1086,4500.0
2005-04-01 13:10:00,30.56,30.57,30.55,30.57,4700.0,25.1251,25.1333,25.1168,25.1333,4700.0
2005-04-01 13:20:00,30.57,30.6,30.52,30.55,4500.0,25.1333,25.158,25.0922,25.1168,4500.0
2005-04-01 13:30:00,30.56,30.56,30.46,30.47,6900.0,25.1251,25.1251,25.0428,25.0511,6900.0
2005-04-01 13:40:00,30.48,30.57,30.48,30.53,4100.0,25.0593,25.1333,25.0593,25.1004,4100.0
2005-04-01 13:50:00,30.54,30.54,30.46,30.46,8800.0,25.1086,25.1086,25.0428,25.0428,8800.0
2005-04-01 14:00:00,30.46,30.48,30.46,30.46,4500.0,25.0428,25.0593,25.0428,25.0428,4500.0
2005-04-01 14:10:00,30.44,30.51,30.44,30.5,4100.0,25.0264,25.084,25.0264,25.0757,4100.0
2005-04-01 14:20:00,30.5,30.5,30.44,30.44,8800.0,25.0757,25.0757,25.0264,25.0264,8800.0
2005-04-01 14:30:00,30.44,30.53,30.43,30.5,5300.0,25.0264,25.1004,25.0182,25.0757,5300.0
2005-04-01 14:40:00,30.5,30.5,30.42,30.42,5900.0,25.0757,25.0757,25.01,25.01,5900.0
2005-04-01 14:50:00,30.42,30.46,30.42,30.43,5700.0,25.01,25.0428,25.01,25.0182,5700.0
2005-04-01 15:00:00,30.45,30.5,30.41,30.48,16900.0,25.0346,25.0757,25.0017,25.0593,16900.0
2005-04-01 15:10:00,30.49,30.56,30.49,30.51,11000.0,25.0675,25.1251,25.0675,25.084,11000.0
2005-04-01 15:20:00,30.52,30.56,30.48,30.5,11800.0,25.0922,25.1251,25.0593,25.0757,11800.0
2005-04-01 15:30:00,30.51,30.6,30.49,30.54,13800.0,25.084,25.158,25.0675,25.1086,13800.0
2005-04-01 15:40:00,30.55,30.62,30.53,30.61,8000.0,25.1168,25.1744,25.1004,25.1662,8000.0
2005-04-01 15:50:00,30.62,30.62,30.49,30.49,32600.0,25.1744,25.1744,25.0675,25.0675,32600.0
2005-04-04 09:30:00,30.63,30.67,30.35,30.35,11900.0,25.1826,25.2155,24.9524,24.9524,11900.0
2005-04-04 09:40:00,30.35,30.4,30.25,30.31,15700.0,24.9524,24.9935,24.8702,24.9195,15700.0
2005-04-04 09:50:00,30.32,30.4,30.31,30.34,7200.0,24.9277,24.9935,24.9195,24.9442,7200.0
2005-04-04 10:00:00,30.35,30.42,30.32,30.39,19500.0,24.9524,25.01,24.9277,24.9853,19500.0
2005-04-04 10:10:00,30.38,30.48,30.38,30.45,9800.0,24.9771,25.0593,24.9771,25.0346,9800.0
2005-04-04 10:20:00,30.44,30.5,30.41,30.42,5900.0,25.0264,25.0757,25.0017,25.01,5900.0
2005-04-04 10:30:00,30.41,30.47,30.41,30.46,8500.0,25.0017,25.0511,25.0017,25.0428,8500.0
2005-04-04 10:40:00,30.46,30.52,30.46,30.47,8900.0,25.0428,25.0922,25.0428,25.0511,8900.0
2005-04-04 10:50:00,30.48,30.56,30.48,30.53,6600.0,25.0593,25.1251,25.0593,25.1004,6600.0
2005-04-04 11:00:00,30.53,30.59,30.52,30.59,10800.0,25.1004,25.1497,25.0922,25.1497,10800.0
2005-04-04 11:10:00,30.57,30.57,30.47,30.47,8200.0,25.1333,25.1333,25.0511,25.0511,8200.0
2005-04-04 11:20:00,30.49,30.51,30.44,30.44,57100.0,25.0675,25.084,25.0264,25.0264,57100.0
2005-04-04 11:30:00,30.44,30.52,30.42,30.5,7000.0,25.0264,25.0922,25.01,25.0757,7000.0
2005-04-04 11:40:00,30.5,30.52,30.48,30.51,7100.0,25.0757,25.0922,25.0593,25.084,7100.0
2005-04-04 11:50:00,30.51,30.56,30.49,30.55,7700.0,25.084,25.1251,25.0675,25.1168,7700.0
2005-04-04 12:00:00,30.55,30.56,30.52,30.52,4400.0,25.1168,25.1251,25.0922,25.0922,4400.0
2005-04-04 12:10:00,30.53,30.54,30.31,30.45,8900.0,25.1004,25.1086,24.9195,25.0346,8900.0
2005-04-04 12:20:00,30.45,30.46,30.43,30.43,5000.0,25.0346,25.0428,25.0182,25.0182,5000.0
2005-04-04 12:30:00,30.44,30.57,30.42,30.55,55000.0,25.0264,25.1333,25.01,25.1168,55000.0
2005-04-04 12:40:00,30.54,30.58,30.53,30.54,4600.0,25.1086,25.1415,25.1004,25.1086,4600.0
2005-04-04 12:50:00,30.57,30.57,30.54,30.54,3300.0,25.1333,25.1333,25.1086,25.1086,3300.0
2005-04-04 13:00:00,30.55,30.55,30.48,30.5,6500.0,25.1168,25.1168,25.0593,25.0757,6500.0
2005-04-04 13:10:00,30.47,30.5,30.42,30.46,7500.0,25.0511,25.0757,25.01,25.0428,7500.0
2005-04-04 13:20:00,30.46,30.53,30.46,30.49,6900.0,25.0428,25.1004,25.0428,25.0675,6900.0
2005-04-04 13:30:00,30.5,30.58,30.5,30.55,4900.0,25.0757,25.1415,25.0757,25.1168,4900.0
2005-04-04 13:40:00,30.56,30.61,30.56,30.56,5400.0,25.1251,25.1662,25.1251,25.1251,5400.0
2005-04-04 13:50:00,30.56,30.65,30.56,30.64,5000.0,25.1251,25.1991,25.1251,25.1908,5000.0
2005-04-04 14:00:00,30.64,30.69,30.64,30.69,4300.0,25.1908,25.2319,25.1908,25.2319,4300.0
2005-04-04 14:10:00,30.69,30.73,30.68,30.7,9200.0,25.2319,25.2648,25.2237,25.2402,9200.0
2005-04-04 14:20:00,30.71,30.75,30.7,30.72,3600.0,25.2484,25.2813,25.2402,25.2566,3600.0
2005-04-04 14:30:00,30.72,30.79,30.72,30.79,10000.0,25.2566,25.3142,25.2566,25.3142,10000.0
2005-04-04 14:40:00,30.76,30.76,30.73,30.74,3100.0,25.2895,25.2895,25.2648,25.2731,3100.0
2005-04-04 14:50:00,30.72,30.76,30.71,30.74,4900.0,25.2566,25.2895,25.2484,25.2731,4900.0
2005-04-04 15:00:00,30.74,30.77,30.72,30.75,5300.0,25.2731,25.2977,25.2566,25.2813,5300.0
2005-04-04 15:10:00,30.73,30.81,30.73,30.8,5200.0,25.2648,25.3306,25.2648,25.3224,5200.0
2005-04-04 15:20:00,30.79,30.8,30.77,30.77,14000.0,25.3142,25.3224,25.2977,25.2977,14000.0
2005-04-04 15:30:00,30.78,30.79,30.76,30.76,4900.0,25.3059,25.3142,25.2895,25.2895,4900.0
2005-04-04 15:40:00,30.77,30.79,30.71,30.73,13500.0,25.2977,25.3142,25.2484,25.2648,13500.0
2005-04-04 15:50:00,30.75,30.75,30.67,30.68,28500.0,25.2813,25.2813,25.2155,25.2237,28500.0
2005-04-05 09:30:00,30.78,30.84,30.7,30.71,11600.0,25.3059,25.3553,25.2402,25.2484,11600.0
2005-04-05 09:40:00,30.71,30.77,30.69,30.76,55000.0,25.2484,25.2977,25.2319,25.2895,55000.0
2005-04-05 09:50:00,30.76,30.8,30.73,30.8,1400.0,25.2895,25.3224,25.2648,25.3224,1400.0
2005-04-05 10:00:00,30.84,30.84,30.8,30.83,3300.0,25.3553,25.3553,25.3224,25.347,3300.0
2005-04-05 10:10:00,30.78,30.8,30.75,30.75,2800.0,25.3059,25.3224,25.2813,25.2813,2800.0
2005-04-05 10:20:00,30.76,30.76,30.74,30.75,3600.0,25.2895,25.2895,25.2731,25.2813,3600.0
2005-04-05 10:30:00,30.75,30.83,30.75,30.8,6100.0,25.2813,25.347,25.2813,25.3224,6100.0
2005-04-05 10:40:00,30.81,30.81,30.78,30.79,5100.0,25.3306,25.3306,25.3059,25.3142,5100.0
2005-04-05 10:50:00,30.79,30.79,30.77,30.77,4400.0,25.3142,25.3142,25.2977,25.2977,4400.0
2005-04-05 11:00:00,30.78,30.8,30.72,30.74,5900.0,25.3059,25.3224,25.2566,25.2731,5900.0
2005-04-05 11:10:00,30.72,30.75,30.72,30.74,3300.0,25.2566,25.2813,25.2566,25.2731,3300.0
2005-04-05 11:20:00,30.74,30.77,30.72,30.77,2500.0,25.2731,25.2977,25.2566,25.2977,2500.0
2005-04-05 11:30:00,30.76,30.76,30.72,30.73,4400.0,25.2895,25.2895,25.2566,25.2648,4400.0
2005-04-05 11:40:00,30.73,30.76,30.73,30.73,1500.0,25.2648,25.2895,25.2648,25.2648,1500.0
2005-04-05 11:50:00,30.74,30.78,30.69,30.7,2100.0,25.2731,25.3059,25.2319,25.2402,2100.0
2005-04-05 12:00:00,30.7,30.73,30.7,30.72,2100.0,25.2402,25.2648,25.2402,25.2566,2100.0
2005-04-05 12:10:00,30.72,30.75,30.72,30.75,1000.0,25.2566,25.2813,25.2566,25.2813,1000.0
2005-04-05 12:20:00,30.76,30.84,30.76,30.81,1800.0,25.2895,25.3553,25.2895,25.3306,1800.0
2005-04-05 12:30:00,30.8,30.8,30.79,30.79,1800.0,25.3224,25.3224,25.3142,25.3142,1800.0
2005-04-05 12:40:00,30.8,30.8,30.78,30.79,2200.0,25.3224,25.3224,25.3059,25.3142,2200.0
2005-04-05 12:50:00,30.78,30.79,30.75,30.75,3300.0,25.3059,25.3142,25.2813,25.2813,3300.0
2005-04-05 13:00:00,30.75,30.78,30.75,30.78,1400.0,25.2813,25.3059,25.2813,25.3059,1400.0
2005-04-05 13:10:00,30.79,30.82,30.79,30.82,5200.0,25.3142,25.3388,25.3142,25.3388,5200.0
2005-04-05 13:20:00,30.83,30.84,30.8,30.82,5500.0,25.347,25.3553,25.3224,25.3388,5500.0
2005-04-05 13:30:00,30.82,30.85,30.8,30.8,2900.0,25.3388,25.3635,25.3224,25.3224,2900.0
2005-04-05 13:40:00,30.83,30.83,30.77,30.79,6000.0,25.347,25.347,25.2977,25.3142,6000.0
2005-04-05 13:50:00,30.82,30.86,30.78,30.85,4100.0,25.3388,25.3717,25.3059,25.3635,4100.0
2005-04-05 14:00:00,30.87,30.89,30.77,30.8,4700.0,25.3799,25.3964,25.2977,25.3224,4700.0
2005-04-05 14:10:00,30.81,30.82,30.68,30.72,6700.0,25.3306,25.3388,25.2237,25.2566,6700.0
2005-04-05 14:20:00,30.73,30.82,30.73,30.82,4000.0,25.2648,25.3388,25.2648,25.3388,4000.0
2005-04-05 14:30:00,30.8,30.87,30.8,30.84,8600.0,25.3224,25.3799,25.3224,25.3553,8600.0
2005-04-05 14:40:00,30.85,30.85,30.8,30.84,5700.0,25.3635,25.3635,25.3224,25.3553,5700.0
2005-04-05 14:50:00,30.84,30.84,30.77,30.78,14900.0,25.3553,25.3553,25.2977,25.3059,14900.0
2005-04-05 15:00:00,30.77,30.85,30.77,30.85,5700.0,25.2977,25.3635,25.2977,25.3635,5700.0
2005-04-05 15:10:00,30.82,30.88,30.82,30.87,15800.0,25.3388,25.3882,25.3388,25.3799,15800.0
2005-04-05 15:20:00,30.88,30.92,30.88,30.92,5900.0,25.3882,25.421,25.3882,25.421,5900.0
2005-04-05 15:30:00,30.91,30.94,30.9,30.91,6500.0,25.4128,25.4375,25.4046,25.4128,6500.0
2005-04-05 15:40:00,30.9,30.9,30.83,30.86,22200.0,25.4046,25.4046,25.347,25.3717,22200.0
2005-04-05 15:50:00,30.86,30.88,30.84,30.87,14200.0,25.3717,25.3882,25.3553,25.3799,14200.0
2005-04-06 09:30:00,30.87,30.99,30.86,30.96,11700.0,25.3799,25.4786,25.3717,25.4539,11700.0
2005-04-06 09:40:00,30.95,30.97,30.86,30.87,6100.0,25.4457,25.4621,25.3717,25.3799,6100.0
2005-04-06 09:50:00,30.88,30.91,30.8,30.85,6300.0,25.3882,25.4128,25.3224,25.3635,6300.0
2005-04-06 10:00:00,30.84,30.9,30.84,30.87,4700.0,25.3553,25.4046,25.3553,25.3799,4700.0
2005-04-06 10:10:00,30.89,30.93,30.83,30.83,5400.0,25.3964,25.4293,25.347,25.347,5400.0
2005-04-06 10:20:00,30.85,30.86,30.85,30.86,2500.0,25.3635,25.3717,25.3635,25.3717,2500.0
2005-04-06 10:30:00,30.87,30.91,30.82,30.82,7000.0,25.3799,25.4128,25.3388,25.3388,7000.0
2005-04-06 10:40:00,30.81,30.92,30.81,30.91,5600.0,25.3306,25.421,25.3306,25.4128,5600.0
2005-04-06 10:50:00,30.9,30.9,30.87,30.89,2200.0,25.4046,25.4046,25.3799,25.3964,2200.0
2005-04-06 11:00:00,30.9,30.93,30.88,30.92,6500.0,25.4046,25.4293,25.3882,25.421,6500.0
2005-04-06 11:10:00,30.92,30.94,30.87,30.88,4700.0,25.421,25.4375,25.3799,25.3882,4700.0
2005-04-06 11:20:00,30.87,30.93,30.87,30.93,4200.0,25.3799,25.4293,25.3799,25.4293,4200.0
2005-04-06 11:30:00,30.93,30.97,30.93,30.95,4100.0,25.4293,25.4621,25.4293,25.4457,4100.0
2005-04-06 11:40:00,30.94,30.94,30.92,30.92,4800.0,25.4375,25.4375,25.421,25.421,4800.0
2005-04-06 11:50:00,30.91,30.92,30.88,30.89,10000.0,25.4128,25.421,25.3882,25.3964,10000.0
2005-04-06 12:00:00,30.89,30.9,30.88,30.89,2600.0,25.3964,25.4046,25.3882,25.3964,2600.0
2005-04-06 12:10:00,30.89,30.9,30.88,30.88,3100.0,25.3964,25.4046,25.3882,25.3882,3100.0
2005-04-06 12:20:00,30.88,30.91,30.88,30.91,3900.0,25.3882,25.4128,25.3882,25.4128,3900.0
2005-04-06 12:30:00,30.9,30.95,30.89,30.91,8500.0,25.4046,25.4457,25.3964,25.4128,8500.0
2005-04-06 12:40:00,30.91,30.93,30.9,30.93,3300.0,25.4128,25.4293,25.4046,25.4293,3300.0
2005-04-06 12:50:00,30.92,30.92,30.91,30.91,5400.0,25.421,25.421,25.4128,25.4128,5400.0
2005-04-06 13:00:00,30.91,30.95,30.9,30.94,5200.0,25.4128,25.4457,25.4046,25.4375,5200.0
2005-04-06 13:10:00,30.93,30.94,30.88,30.89,6900.0,25.4293,25.4375,25.3882,25.3964,6900.0
2005-04-06 13:20:00,30.89,30.9,30.88,30.89,2400.0,25.3964,25.4046,25.3882,25.3964,2400.0
2005-04-06 13:30:00,30.89,30.9,30.88,30.89,3100.0,25.3964,25.4046,25.3882,25.3964,3100.0
2005-04-06 13:40:00,30.89,30.89,30.87,30.87,2300.0,25.3964,25.3964,25.3799,25.3799,2300.0
2005-04-06 13:50:00,30.87,30.87,30.79,30.8,4200.0,25.3799,25.3799,25.3142,25.3224,4200.0
2005-04-06 14:00:00,30.8,30.85,30.79,30.85,4200.0,25.3224,25.3635,25.3142,25.3635,4200.0
2005-04-06 14:10:00,30.84,30.87,30.83,30.85,4100.0,25.3553,25.3799,25.347,25.3635,4100.0
2005-04-06 14:20:00,30.85,30.86,30.8,30.85,15800.0,25.3635,25.3717,25.3224,25.3635,15800.0
2005-04-06 14:30:00,30.85,30.85,30.84,30.84,3000.0,25.3635,25.3635,25.3553,25.3553,3000.0
2005-04-06 14:40:00,30.84,30.84,30.8,30.83,6300.0,25.3553,25.3553,25.3224,25.347,6300.0
2005-04-06 14:50:00,30.83,30.83,30.79,30.79,7100.0,25.347,25.347,25.3142,25.3142,7100.0
2005-04-06 15:00:00,30.79,30.8,30.76,30.79,6500.0,25.3142,25.3224,25.2895,25.3142,6500.0
2005-04-06 15:10:00,30.79,30.79,30.72,30.72,11400.0,25.3142,25.3142,25.2566,25.2566,11400.0
2005-04-06 15:20:00,30.74,30.74,30.67,30.68,13600.0,25.2731,25.2731,25.2155,25.2237,13600.0
2005-04-06 15:30:00,30.7,30.71,30.65,30.7,11300.0,25.2402,25.2484,25.1991,25.2402,11300.0
2005-04-06 15:40:00,30.71,30.73,30.64,30.65,7800.0,25.2484,25.2648,25.1908,25.1991,7800.0
2005-04-06 15:50:00,30.66,30.66,30.61,30.62,28500.0,25.2073,25.2073,25.1662,25.1744,28500.0
2005-04-07 09:30:00,30.7,30.7,30.56,30.59,8000.0,25.2402,25.2402,25.1251,25.1497,8000.0
2005-04-07 09:40:00,30.59,30.62,30.33,30.51,9600.0,25.1497,25.1744,24.936,25.084,9600.0
2005-04-07 09:50:00,30.56,30.64,30.56,30.6,4900.0,25.1251,25.1908,25.1251,25.158,4900.0
2005-04-07 10:00:00,30.6,30.67,30.58,30.58,14100.0,25.158,25.2155,25.1415,25.1415,14100.0
2005-04-07 10:10:00,30.58,30.63,30.57,30.62,2000.0,25.1415,25.1826,25.1333,25.1744,2000.0
2005-04-07 10:20:00,30.62,30.62,30.61,30.62,2800.0,25.1744,25.1744,25.1662,25.1744,2800.0
2005-04-07 10:30:00,30.63,30.71,30.62,30.71,6700.0,25.1826,25.2484,25.1744,25.2484,6700.0
2005-04-07 10:40:00,30.7,30.85,30.7,30.82,34500.0,25.2402,25.3635,25.2402,25.3388,34500.0
2005-04-07 10:50:00,30.8,30.82,30.8,30.81,14000.0,25.3224,25.3388,25.3224,25.3306,14000.0
2005-04-07 11:00:00,30.81,30.84,30.8,30.83,7100.0,25.3306,25.3553,25.3224,25.347,7100.0
2005-04-07 11:10:00,30.85,30.86,30.83,30.84,3200.0,25.3635,25.3717,25.347,25.3553,3200.0
2005-04-07 11:20:00,30.84,30.84,30.82,30.82,2800.0,25.3553,25.3553,25.3388,25.3388,2800.0
2005-04-07 11:30:00,30.83,30.83,30.8,30.81,4700.0,25.347,25.347,25.3224,25.3306,4700.0
2005-04-07 11:40:00,30.75,30.78,30.73,30.73,10300.0,25.2813,25.3059,25.2648,25.2648,10300.0
2005-04-07 11:50:00,30.72,30.73,30.69,30.7,6500.0,25.2566,25.2648,25.2319,25.2402,6500.0
2005-04-07 12:00:00,30.7,30.71,30.7,30.71,4200.0,25.2402,25.2484,25.2402,25.2484,4200.0
2005-04-07 12:10:00,30.71,30.73,30.7,30.71,3600.0,25.2484,25.2648,25.2402,25.2484,3600.0
2005-04-07 12:20:00,30.7,30.7,30.67,30.7,2800.0,25.2402,25.2402,25.2155,25.2402,2800.0
2005-04-07 12:30:00,30.7,30.8,30.7,30.8,15400.0,25.2402,25.3224,25.2402,25.3224,15400.0
2005-04-07 12:40:00,30.8,30.86,30.75,30.84,104900.0,25.3224,25.3717,25.2813,25.3553,104900.0
2005-04-07 12:50:00,30.84,30.84,30.81,30.81,2000.0,25.3553,25.3553,25.3306,25.3306,2000.0
2005-04-07 13:00:00,30.8,30.8,30.73,30.75,10100.0,25.3224,25.3224,25.2648,25.2813,10100.0
2005-04-07 13:10:00,30.76,30.81,30.76,30.8,5000.0,25.2895,25.3306,25.2895,25.3224,5000.0
2005-04-07 13:20:00,30.8,30.8,30.76,30.77,4300.0,25.3224,25.3224,25.2895,25.2977,4300.0
2005-04-07 13:30:00,30.76,30.78,30.73,30.75,3700.0,25.2895,25.3059,25.2648,25.2813,3700.0
2005-04-07 13:40:00,30.72,30.73,30.67,30.68,3100.0,25.2566,25.2648,25.2155,25.2237,3100.0
2005-04-07 13:50:00,30.68,30.7,30.67,30.68,2600.0,25.2237,25.2402,25.2155,25.2237,2600.0
2005-04-07 14:00:00,30.67,30.77,30.67,30.77,21200.0,25.2155,25.2977,25.2155,25.2977,21200.0
2005-04-07 14:10:00,30.76,30.76,30.74,30.76,1500.0,25.2895,25.2895,25.2731,25.2895,1500.0
2005-04-07 14:20:00,30.75,30.76,30.72,30.72,2200.0,25.2813,25.2895,25.2566,25.2566,2200.0
2005-04-07 14:30:00,30.71,30.81,30.71,30.79,5300.0,25.2484,25.3306,25.2484,25.3142,5300.0
2005-04-07 14:40:00,30.79,30.84,30.78,30.84,1800.0,25.3142,25.3553,25.3059,25.3553,1800.0
2005-04-07 14:50:00,30.84,30.88,30.83,30.84,5500.0,25.3553,25.3882,25.347,25.3553,5500.0
2005-04-07 15:00:00,30.83,30.87,30.82,30.82,6900.0,25.347,25.3799,25.3388,25.3388,6900.0
2005-04-07 15:10:00,30.82,30.85,30.8,30.85,4000.0,25.3388,25.3635,25.3224,25.3635,4000.0
2005-04-07 15:20:00,30.85,30.85,30.83,30.84,3100.0,25.3635,25.3635,25.347,25.3553,3100.0
2005-04-07 15:30:00,30.83,30.85,30.83,30.85,2400.0,25.347,25.3635,25.347,25.3635,2400.0
2005-04-07 15:40:00,30.84,30.85,30.8,30.85,37300.0,25.3553,25.3635,25.3224,25.3635,37300.0
2005-04-07 15:50:00,30.85,30.88,30.84,30.86,14500.0,25.3635,25.3882,25.3553,25.3717,14500.0
2005-04-08 09:30:00,30.98,30.99,30.85,30.89,9700.0,25.4704,25.4786,25.3635,25.3964,9700.0
2005-04-08 09:40:00,30.88,30.9,30.8,30.9,6300.0,25.3882,25.4046,25.3224,25.4046,6300.0
2005-04-08 09:50:00,30.9,30.94,30.87,30.94,6300.0,25.4046,25.4375,25.3799,25.4375,6300.0
2005-04-08 10:00:00,30.89,30.96,30.88,30.93,6700.0,25.3964,25.4539,25.3882,25.4293,6700.0
2005-04-08 10:10:00,30.89,30.95,30.89,30.92,5000.0,25.3964,25.4457,25.3964,25.421,5000.0
2005-04-08 10:20:00,30.95,30.98,30.88,30.9,7500.0,25.4457,25.4704,25.3882,25.4046,7500.0
2005-04-08 10:30:00,30.92,30.92,30.84,30.85,8900.0,25.421,25.421,25.3553,25.3635,8900.0
2005-04-08 10:40:00,30.85,30.89,30.84,30.86,8400.0,25.3635,25.3964,25.3553,25.3717,8400.0
2005-04-08 10:50:00,30.87,30.88,30.85,30.86,4900.0,25.3799,25.3882,25.3635,25.3717,4900.0
2005-04-08 11:00:00,30.86,30.88,30.83,30.85,8500.0,25.3717,25.3882,25.347,25.3635,8500.0
2005-04-08 11:10:00,30.86,30.88,30.84,30.84,11800.0,25.3717,25.3882,25.3553,25.3553,11800.0
2005-04-08 11:20:00,30.84,30.84,30.72,30.81,32200.0,25.3553,25.3553,25.2566,25.3306,32200.0
2005-04-08 11:30:00,30.81,30.86,30.8,30.86,8200.0,25.3306,25.3717,25.3224,25.3717,8200.0
2005-04-08 11:40:00,30.85,30.87,30.76,30.76,7300.0,25.3635,25.3799,25.2895,25.2895,7300.0
2005-04-08 11:50:00,30.78,30.85,30.74,30.78,9700.0,25.3059,25.3635,25.2731,25.3059,9700.0
2005-04-08 12:00:00,30.78,30.84,30.78,30.82,5500.0,25.3059,25.3553,25.3059,25.3388,5500.0
2005-04-08 12:10:00,30.83,30.84,30.8,30.8,4800.0,25.347,25.3553,25.3224,25.3224,4800.0
2005-04-08 12:20:00,30.82,30.89,30.82,30.88,4800.0,25.3388,25.3964,25.3388,25.3882,4800.0
2005-04-08 12:30:00,30.88,30.89,30.85,30.89,5800.0,25.3882,25.3964,25.3635,25.3964,5800.0
2005-04-08 12:40:00,30.9,30.95,30.9,30.92,54500.0,25.4046,25.4457,25.4046,25.421,54500.0
2005-04-08 12:50:00,30.88,30.92,30.88,30.88,4100.0,25.3882,25.421,25.3882,25.3882,4100.0
2005-04-08 13:00:00,30.89,30.93,30.89,30.92,3400.0,25.3964,25.4293,25.3964,25.421,3400.0
2005-04-08 13:10:00,30.92,30.95,30.88,30.9,3700.0,25.421,25.4457,25.3882,25.4046,3700.0
2005-04-08 13:20:00,30.89,30.92,30.82,30.9,13000.0,25.3964,25.421,25.3388,25.4046,13000.0
2005-04-08 13:30:00,30.9,30.95,30.89,30.95,4800.0,25.4046,25.4457,25.3964,25.4457,4800.0
2005-04-08 13:40:00,30.96,30.98,30.95,30.96,6400.0,25.4539,25.4704,25.4457,25.4539,6400.0
2005-04-08 13:50:00,30.96,30.97,30.94,30.97,5300.0,25.4539,25.4621,25.4375,25.4621,5300.0
2005-04-08 14:00:00,30.97,30.97,30.87,30.89,4900.0,25.4621,25.4621,25.3799,25.3964,4900.0
2005-04-08 14:10:00,30.91,30.94,30.89,30.89,3600.0,25.4128,25.4375,25.3964,25.3964,3600.0
2005-04-08 14:20:00,30.89,30.9,30.86,30.89,2000.0,25.3964,25.4046,25.3717,25.3964,2000.0
2005-04-08 14:30:00,30.89,30.9,30.89,30.89,1100.0,25.3964,25.4046,25.3964,25.3964,1100.0
2005-04-08 14:40:00,30.9,30.91,30.9,30.91,3100.0,25.4046,25.4128,25.4046,25.4128,3100.0
2005-04-08 14:50:00,30.91,30.92,30.89,30.89,3400.0,25.4128,25.421,25.3964,25.3964,3400.0
2005-04-08 15:00:00,30.87,30.88,30.84,30.85,2500.0,25.3799,25.3882,25.3553,25.3635,2500.0
2005-04-08 15:10:00,30.84,30.84,30.78,30.78,5600.0,25.3553,25.3553,25.3059,25.3059,5600.0
2005-04-08 15:20:00,30.77,30.85,30.77,30.84,2900.0,25.2977,25.3635,25.2977,25.3553,2900.0
2005-04-08 15:30:00,30.82,30.85,30.82,30.83,5000.0,25.3388,25.3635,25.3388,25.347,5000.0
2005-04-08 15:40:00,30.83,30.87,30.79,30.87,7200.0,25.347,25.3799,25.3142,25.3799,7200.0
2005-04-08 15:50:00,30.88,30.88,30.77,30.8,13000.0,25.3882,25.3882,25.2977,25.3224,13000.0
2005-04-11 09:30:00,30.91,30.99,30.85,30.85,8100.0,25.4128,25.4786,25.3635,25.3635,8100.0
2005-04-11 09:40:00,30.9,30.93,30.85,30.93,8900.0,25.4046,25.4293,25.3635,25.4293,8900.0
2005-04-11 09:50:00,30.93,30.96,30.87,30.9,7900.0,25.4293,25.4539,25.3799,25.4046,7900.0
2005-04-11 10:00:00,30.89,30.89,30.71,30.78,13600.0,25.3964,25.3964,25.2484,25.3059,13600.0
2005-04-11 10:10:00,30.78,30.79,30.69,30.74,8200.0,25.3059,25.3142,25.2319,25.2731,8200.0
2005-04-11 10:20:00,30.68,30.8,30.65,30.8,5700.0,25.2237,25.3224,25.1991,25.3224,5700.0
2005-04-11 10:30:00,30.81,30.93,30.8,30.89,12200.0,25.3306,25.4293,25.3224,25.3964,12200.0
2005-04-11 10:40:00,30.89,30.9,30.86,30.9,19400.0,25.3964,25.4046,25.3717,25.4046,19400.0
2005-04-11 10:50:00,30.89,30.9,30.84,30.86,10600.0,25.3964,25.4046,25.3553,25.3717,10600.0
2005-04-11 11:00:00,30.84,30.84,30.82,30.82,3100.0,25.3553,25.3553,25.3388,25.3388,3100.0
2005-04-11 11:10:00,30.82,30.82,30.79,30.79,2000.0,25.3388,25.3388,25.3142,25.3142,2000.0
2005-04-11 11:20:00,30.79,30.8,30.78,30.79,2000.0,25.3142,25.3224,25.3059,25.3142,2000.0
2005-04-11 11:30:00,30.78,30.83,30.76,30.83,3300.0,25.3059,25.347,25.2895,25.347,3300.0
2005-04-11 11:40:00,30.78,30.82,30.78,30.8,8300.0,25.3059,25.3388,25.3059,25.3224,8300.0
2005-04-11 11:50:00,30.81,30.81,30.78,30.78,6100.0,25.3306,25.3306,25.3059,25.3059,6100.0
2005-04-11 12:00:00,30.79,30.84,30.79,30.82,6000.0,25.3142,25.3553,25.3142,25.3388,6000.0
2005-04-11 12:10:00,30.81,30.83,30.81,30.81,30300.0,25.3306,25.347,25.3306,25.3306,30300.0
2005-04-11 12:20:00,30.81,30.86,30.81,30.86,1200.0,25.3306,25.3717,25.3306,25.3717,1200.0
2005-04-11 12:30:00,30.89,30.92,30.83,30.83,4800.0,25.3964,25.421,25.347,25.347,4800.0
2005-04-11 12:40:00,30.83,30.83,30.78,30.8,2900.0,25.347,25.347,25.3059,25.3224,2900.0
2005-04-11 12:50:00,30.81,30.82,30.81,30.81,2300.0,25.3306,25.3388,25.3306,25.3306,2300.0
2005-04-11 13:00:00,30.82,30.84,30.82,30.82,2200.0,25.3388,25.3553,25.3388,25.3388,2200.0
2005-04-11 13:10:00,30.81,30.82,30.76,30.76,2900.0,25.3306,25.3388,25.2895,25.2895,2900.0
2005-04-11 13:20:00,30.75,30.79,30.74,30.79,3000.0,25.2813,25.3142,25.2731,25.3142,3000.0
2005-04-11 13:30:00,30.77,30.82,30.74,30.82,7000.0,25.2977,25.3388,25.2731,25.3388,7000.0
2005-04-11 13:40:00,30.8,30.8,30.77,30.8,13400.0,25.3224,25.3224,25.2977,25.3224,13400.0
2005-04-11 13:50:00,30.8,30.81,30.76,30.76,23900.0,25.3224,25.3306,25.2895,25.2895,23900.0
2005-04-11 14:00:00,30.78,30.79,30.77,30.77,3800.0,25.3059,25.3142,25.2977,25.2977,3800.0
2005-04-11 14:10:00,30.78,30.78,30.74,30.74,3300.0,25.3059,25.3059,25.2731,25.2731,3300.0
2005-04-11 14:20:00,30.76,30.78,30.71,30.71,7800.0,25.2895,25.3059,25.2484,25.2484,7800.0
2005-04-11 14:30:00,30.73,30.76,30.73,30.74,3700.0,25.2648,25.2895,25.2648,25.2731,3700.0
2005-04-11 14:40:00,30.77,30.79,30.71,30.71,8800.0,25.2977,25.3142,25.2484,25.2484,8800.0
2005-04-11 14:50:00,30.8,30.8,30.72,30.75,11400.0,25.3224,25.3224,25.2566,25.2813,11400.0
2005-04-11 15:00:00,30.75,30.8,30.74,30.79,4700.0,25.2813,25.3224,25.2731,25.3142,4700.0
2005-04-11 15:10:00,30.77,30.77,30.74,30.76,2700.0,25.2977,25.2977,25.2731,25.2895,2700.0
2005-04-11 15:20:00,30.77,30.77,30.74,30.74,2000.0,25.2977,25.2977,25.2731,25.2731,2000.0
2005-04-11 15:30:00,30.73,30.74,30.71,30.73,3000.0,25.2648,25.2731,25.2484,25.2648,3000.0
2005-04-11 15:40:00,30.73,30.78,30.73,30.78,4300.0,25.2648,25.3059,25.2648,25.3059,4300.0
2005-04-11 15:50:00,30.77,30.78,30.75,30.78,31000.0,25.2977,25.3059,25.2813,25.3059,31000.0
2005-04-12 09:30:00,30.8,30.81,30.8,30.8,7400.0,25.3224,25.3306,25.3224,25.3224,7400.0
2005-04-12 09:40:00,30.8,30.82,30.8,30.81,10800.0,25.3224,25.3388,25.3224,25.3306,10800.0
2005-04-12 09:50:00,30.86,30.86,30.81,30.81,7000.0,25.3717,25.3717,25.3306,25.3306,7000.0
2005-04-12 10:00:00,30.81,30.87,30.81,30.86,37100.0,25.3306,25.3799,25.3306,25.3717,37100.0
2005-04-12 10:10:00,30.82,30.85,30.81,30.81,8400.0,25.3388,25.3635,25.3306,25.3306,8400.0
2005-04-12 10:20:00,30.84,30.89,30.84,30.89,2700.0,25.3553,25.3964,25.3553,25.3964,2700.0
2005-04-12 10:30:00,30.88,30.88,30.84,30.84,4900.0,25.3882,25.3882,25.3553,25.3553,4900.0
2005-04-12 10:40:00,30.84,30.85,30.81,30.81,18300.0,25.3553,25.3635,25.3306,25.3306,18300.0
2005-04-12 10:50:00,30.82,30.82,30.75,30.78,8300.0,25.3388,25.3388,25.2813,25.3059,8300.0
2005-04-12 11:00:00,30.79,30.81,30.79,30.81,1700.0,25.3142,25.3306,25.3142,25.3306,1700.0
2005-04-12 11:10:00,30.81,30.81,30.78,30.78,6200.0,25.3306,25.3306,25.3059,25.3059,6200.0
2005-04-12 11:20:00,30.76,30.78,30.71,30.75,12000.0,25.2895,25.3059,25.2484,25.2813,12000.0
2005-04-12 11:30:00,30.74,30.75,30.7,30.7,41300.0,25.2731,25.2813,25.2402,25.2402,41300.0
2005-04-12 11:40:00,30.71,30.73,30.7,30.72,4900.0,25.2484,25.2648,25.2402,25.2566,4900.0
2005-04-12 11:50:00,30.75,30.76,30.74,30.76,2500.0,25.2813,25.2895,25.2731,25.2895,2500.0
2005-04-12 12:00:00,30.77,30.77,30.73,30.73,4200.0,25.2977,25.2977,25.2648,25.2648,4200.0
2005-04-12 12:10:00,30.73,30.75,30.73,30.74,3700.0,25.2648,25.2813,25.2648,25.2731,3700.0
2005-04-12 12:20:00,30.74,30.75,30.73,30.74,3100.0,25.2731,25.2813,25.2648,25.2731,3100.0
2005-04-12 12:30:00,30.74,30.76,30.73,30.75,4200.0,25.2731,25.2895,25.2648,25.2813,4200.0
2005-04-12 12:40:00,30.75,30.78,30.75,30.76,3300.0,25.2813,25.3059,25.2813,25.2895,3300.0
2005-04-12 12:50:00,30.77,30.78,30.75,30.75,3500.0,25.2977,25.3059,25.2813,25.2813,3500.0
2005-04-12 13:00:00,30.75,30.77,30.75,30.77,6100.0,25.2813,25.2977,25.2813,25.2977,6100.0
2005-04-12 13:10:00,30.77,30.77,30.74,30.74,4100.0,25.2977,25.2977,25.2731,25.2731,4100.0
2005-04-12 13:20:00,30.73,30.74,30.71,30.74,10400.0,25.2648,25.2731,25.2484,25.2731,10400.0
2005-04-12 13:30:00,30.75,30.76,30.75,30.75,4600.0,25.2813,25.2895,25.2813,25.2813,4600.0
2005-04-12 13:40:00,30.76,30.76,30.75,30.76,4300.0,25.2895,25.2895,25.2813,25.2895,4300.0
2005-04-12 13:50:00,30.77,30.77,30.74,30.74,2200.0,25.2977,25.2977,25.2731,25.2731,2200.0
2005-04-12 14:00:00,30.73,30.8,30.7,30.79,19500.0,25.2648,25.3224,25.2402,25.3142,19500.0
2005-04-12 14:10:00,30.81,30.98,30.81,30.98,39900.0,25.3306,25.4704,25.3306,25.4704,39900.0
2005-04-12 14:20:00,30.97,31.03,30.97,30.98,28900.0,25.4621,25.5115,25.4621,25.4704,28900.0
2005-04-12 14:30:00,30.99,31.0,30.96,31.0,31400.0,25.4786,25.4868,25.4539,25.4868,31400.0
2005-04-12 14:40:00,31.0,31.15,30.99,31.14,40300.0,25.4868,25.6101,25.4786,25.6019,40300.0
2005-04-12 14:50:00,31.12,31.2,31.1,31.18,43600.0,25.5855,25.6512,25.569,25.6348,43600.0
2005-04-12 15:00:00,31.18,31.2,31.17,31.18,27600.0,25.6348,25.6512,25.6266,25.6348,27600.0
2005-04-12 15:10:00,31.18,31.23,31.17,31.23,68100.0,25.6348,25.6759,25.6266,25.6759,68100.0
2005-04-12 15:20:00,31.23,31.25,31.2,31.25,8600.0,25.6759,25.6924,25.6512,25.6924,8600.0
2005-04-12 15:30:00,31.25,31.29,31.21,31.27,22600.0,25.6924,25.7252,25.6595,25.7088,22600.0
2005-04-12 15:40:00,31.27,31.29,31.23,31.29,20900.0,25.7088,25.7252,25.6759,25.7252,20900.0
2005-04-12 15:50:00,31.3,31.35,31.29,31.3,24900.0,25.7335,25.7746,25.7252,25.7335,24900.0
2005-04-13 09:30:00,31.38,31.5,31.37,31.49,31800.0,25.7992,25.8979,25.791,25.8897,31800.0
2005-04-13 09:40:00,31.5,31.89,31.5,31.81,45700.0,25.8979,26.2185,25.8979,26.1528,45700.0
2005-04-13 09:50:00,31.81,31.83,31.63,31.65,69100.0,26.1528,26.1692,26.0048,26.0212,69100.0
2005-04-13 10:00:00,31.65,31.65,31.57,31.58,16400.0,26.0212,26.0212,25.9554,25.9637,16400.0
2005-04-13 10:10:00,31.58,31.59,31.52,31.55,14500.0,25.9637,25.9719,25.9143,25.939,14500.0
2005-04-13 10:20:00,31.53,31.6,31.52,31.6,8000.0,25.9226,25.9801,25.9143,25.9801,8000.0
2005-04-13 10:30:00,31.6,31.74,31.6,31.71,23900.0,25.9801,26.0952,25.9801,26.0705,23900.0
2005-04-13 10:40:00,31.68,31.74,31.57,31.58,12700.0,26.0459,26.0952,25.9554,25.9637,12700.0
2005-04-13 10:50:00,31.58,31.63,31.56,31.58,11200.0,25.9637,26.0048,25.9472,25.9637,11200.0
2005-04-13 11:00:00,31.58,31.58,31.5,31.52,14800.0,25.9637,25.9637,25.8979,25.9143,14800.0
2005-04-13 11:10:00,31.52,31.58,31.5,31.55,10900.0,25.9143,25.9637,25.8979,25.939,10900.0
2005-04-13 11:20:00,31.54,31.54,31.51,31.52,9300.0,25.9308,25.9308,25.9061,25.9143,9300.0
2005-04-13 11:30:00,31.51,31.52,31.5,31.5,14400.0,25.9061,25.9143,25.8979,25.8979,14400.0
2005-04-13 11:40:00,31.51,31.55,31.5,31.5,14900.0,25.9061,25.939,25.8979,25.8979,14900.0
2005-04-13 11:50:00,31.5,31.54,31.5,31.52,16200.0,25.8979,25.9308,25.8979,25.9143,16200.0
2005-04-13 12:00:00,31.53,31.57,31.52,31.56,22800.0,25.9226,25.9554,25.9143,25.9472,22800.0
2005-04-13 12:10:00,31.57,31.57,31.39,31.4,34000.0,25.9554,25.9554,25.8075,25.8157,34000.0
2005-04-13 12:20:00,31.39,31.43,31.34,31.43,15600.0,25.8075,25.8403,25.7663,25.8403,15600.0
2005-04-13 12:30:00,31.43,31.5,31.42,31.49,15600.0,25.8403,25.8979,25.8321,25.8897,15600.0
2005-04-13 12:40:00,31.48,31.49,31.43,31.45,4400.0,25.8814,25.8897,25.8403,25.8568,4400.0
2005-04-13 12:50:00,31.45,31.5,31.44,31.48,11300.0,25.8568,25.8979,25.8486,25.8814,11300.0
2005-04-13 13:00:00,31.48,31.49,31.45,31.45,11700.0,25.8814,25.8897,25.8568,25.8568,11700.0
2005-04-13 13:10:00,31.45,31.47,31.44,31.45,17000.0,25.8568,25.8732,25.8486,25.8568,17000.0
2005-04-13 13:20:00,31.45,31.45,31.37,31.38,10200.0,25.8568,25.8568,25.791,25.7992,10200.0
2005-04-13 13:30:00,31.38,31.38,31.3,31.31,32000.0,25.7992,25.7992,25.7335,25.7417,32000.0
2005-04-13 13:40:00,31.31,31.32,31.22,31.24,46200.0,25.7417,25.7499,25.6677,25.6841,46200.0
2005-04-13 13:50:00,31.24,31.24,31.17,31.22,6200.0,25.6841,25.6841,25.6266,25.6677,6200.0
2005-04-13 14:00:00,31.21,31.23,31.18,31.22,7400.0,25.6595,25.6759,25.6348,25.6677,7400.0
2005-04-13 14:10:00,31.23,31.24,31.17,31.21,8800.0,25.6759,25.6841,25.6266,25.6595,8800.0
2005-04-13 14:20:00,31.23,31.25,31.17,31.17,7500.0,25.6759,25.6924,25.6266,25.6266,7500.0
2005-04-13 14:30:00,31.18,31.18,31.05,31.11,45700.0,25.6348,25.6348,25.5279,25.5773,45700.0
2005-04-13 14:40:00,31.12,31.18,31.06,31.08,17400.0,25.5855,25.6348,25.5361,25.5526,17400.0
2005-04-13 14:50:00,31.07,31.07,30.96,31.0,32900.0,25.5444,25.5444,25.4539,25.4868,32900.0
2005-04-13 15:00:00,31.0,31.0,30.93,30.93,10900.0,25.4868,25.4868,25.4293,25.4293,10900.0
2005-04-13 15:10:00,30.92,30.98,30.91,30.96,20000.0,25.421,25.4704,25.4128,25.4539,20000.0
2005-04-13 15:20:00,30.93,30.94,30.87,30.87,20700.0,25.4293,25.4375,25.3799,25.3799,20700.0
2005-04-13 15:30:00,30.87,30.87,30.75,30.77,35200.0,25.3799,25.3799,25.2813,25.2977,35200.0
2005-04-13 15:40:00,30.79,30.84,30.76,30.81,43200.0,25.3142,25.3553,25.2895,25.3306,43200.0
2005-04-13 15:50:00,30.8,30.94,30.8,30.9,57200.0,25.3224,25.4375,25.3224,25.4046,57200.0
2005-04-14 09:30:00,30.88,30.88,30.61,30.68,14000.0,25.3882,25.3882,25.1662,25.2237,14000.0
2005-04-14 09:40:00,30.68,30.83,30.51,30.83,13300.0,25.2237,25.347,25.084,25.347,13300.0
2005-04-14 09:50:00,30.81,30.83,30.75,30.83,12200.0,25.3306,25.347,25.2813,25.347,12200.0
2005-04-14 10:00:00,30.83,30.83,30.78,30.79,8500.0,25.347,25.347,25.3059,25.3142,8500.0
2005-04-14 10:10:00,30.77,30.77,30.75,30.77,5800.0,25.2977,25.2977,25.2813,25.2977,5800.0
2005-04-14 10:20:00,30.79,30.83,30.77,30.8,7300.0,25.3142,25.347,25.2977,25.3224,7300.0
2005-04-14 10:30:00,30.79,30.79,30.69,30.74,9800.0,25.3142,25.3142,25.2319,25.2731,9800.0
2005-04-14 10:40:00,30.74,30.77,30.72,30.75,8300.0,25.2731,25.2977,25.2566,25.2813,8300.0
2005-04-14 10:50:00,30.75,30.76,30.72,30.75,12400.0,25.2813,25.2895,25.2566,25.2813,12400.0
2005-04-14 11:00:00,30.73,30.81,30.71,30.81,8600.0,25.2648,25.3306,25.2484,25.3306,8600.0
2005-04-14 11:10:00,30.81,30.83,30.81,30.81,3500.0,25.3306,25.347,25.3306,25.3306,3500.0
2005-04-14 11:20:00,30.81,30.81,30.8,30.81,3200.0,25.3306,25.3306,25.3224,25.3306,3200.0
2005-04-14 11:30:00,30.8,30.81,30.78,30.8,7400.0,25.3224,25.3306,25.3059,25.3224,7400.0
2005-04-14 11:40:00,30.77,30.77,30.72,30.76,4100.0,25.2977,25.2977,25.2566,25.2895,4100.0
2005-04-14 11:50:00,30.75,30.75,30.7,30.71,4400.0,25.2813,25.2813,25.2402,25.2484,4400.0
2005-04-14 12:00:00,30.71,30.76,30.68,30.76,8400.0,25.2484,25.2895,25.2237,25.2895,8400.0
2005-04-14 12:10:00,30.77,30.78,30.74,30.74,7200.0,25.2977,25.3059,25.2731,25.2731,7200.0
2005-04-14 12:20:00,30.74,30.74,30.7,30.71,4700.0,25.2731,25.2731,25.2402,25.2484,4700.0
2005-04-14 12:30:00,30.72,30.77,30.72,30.74,7700.0,25.2566,25.2977,25.2566,25.2731,7700.0
2005-04-14 12:40:00,30.73,30.74,30.67,30.69,8300.0,25.2648,25.2731,25.2155,25.2319,8300.0
2005-04-14 12:50:00,30.7,30.7,30.6,30.6,5800.0,25.2402,25.2402,25.158,25.158,5800.0
2005-04-14 13:00:00,30.59,30.6,30.56,30.56,10200.0,25.1497,25.158,25.1251,25.1251,10200.0
2005-04-14 13:10:00,30.56,30.59,30.5,30.52,11900.0,25.1251,25.1497,25.0757,25.0922,11900.0
2005-04-14 13:20:00,30.51,30.55,30.51,30.53,7400.0,25.084,25.1168,25.084,25.1004,7400.0
2005-04-14 13:30:00,30.53,30.53,30.35,30.47,25300.0,25.1004,25.1004,24.9524,25.0511,25300.0
2005-04-14 13:40:00,30.47,30.51,30.37,30.48,9900.0,25.0511,25.084,24.9689,25.0593,9900.0
2005-04-14 13:50:00,30.48,30.53,30.47,30.53,5600.0,25.0593,25.1004,25.0511,25.1004,5600.0
2005-04-14 14:00:00,30.53,30.57,30.51,30.55,6800.0,25.1004,25.1333,25.084,25.1168,6800.0
2005-04-14 14:10:00,30.55,30.65,30.53,30.65,13000.0,25.1168,25.1991,25.1004,25.1991,13000.0
2005-04-14 14:20:00,30.62,30.62,30.56,30.61,10400.0,25.1744,25.1744,25.1251,25.1662,10400.0
2005-04-14 14:30:00,30.6,30.61,30.54,30.61,15300.0,25.158,25.1662,25.1086,25.1662,15300.0
2005-04-14 14:40:00,30.61,30.64,30.6,30.64,18900.0,25.1662,25.1908,25.158,25.1908,18900.0
2005-04-14 14:50:00,30.64,30.69,30.64,30.65,32300.0,25.1908,25.2319,25.1908,25.1991,32300.0
2005-04-14 15:00:00,30.65,30.65,30.54,30.54,22000.0,25.1991,25.1991,25.1086,25.1086,22000.0
2005-04-14 15:10:00,30.54,30.62,30.53,30.6,13000.0,25.1086,25.1744,25.1004,25.158,13000.0
2005-04-14 15:20:00,30.6,30.6,30.55,30.57,8200.0,25.158,25.158,25.1168,25.1333,8200.0
2005-04-14 15:30:00,30.57,30.58,30.51,30.53,26800.0,25.1333,25.1415,25.084,25.1004,26800.0
2005-04-14 15:40:00,30.51,30.51,30.41,30.46,24000.0,25.084,25.084,25.0017,25.0428,24000.0
2005-04-14 15:50:00,30.46,30.53,30.46,30.47,37000.0,25.0428,25.1004,25.0428,25.0511,37000.0
2005-04-15 09:30:00,30.21,30.35,30.1,30.3,29500.0,24.8373,24.9524,24.7469,24.9113,29500.0
2005-04-15 09:40:00,30.3,30.42,30.27,30.42,7300.0,24.9113,25.01,24.8866,25.01,7300.0
2005-04-15 09:50:00,30.42,30.52,30.24,30.4,13600.0,25.01,25.0922,24.862,24.9935,13600.0
2005-04-15 10:00:00,30.4,30.42,30.32,30.39,12500.0,24.9935,25.01,24.9277,24.9853,12500.0
2005-04-15 10:10:00,30.39,30.39,30.24,30.27,11500.0,24.9853,24.9853,24.862,24.8866,11500.0
2005-04-15 10:20:00,30.28,30.36,30.23,30.3,6400.0,24.8949,24.9606,24.8538,24.9113,6400.0
2005-04-15 10:30:00,30.32,30.37,30.26,30.27,7100.0,24.9277,24.9689,24.8784,24.8866,7100.0
2005-04-15 10:40:00,30.27,30.33,30.22,30.22,6900.0,24.8866,24.936,24.8455,24.8455,6900.0
2005-04-15 10:50:00,30.26,30.33,30.23,30.24,5100.0,24.8784,24.936,24.8538,24.862,5100.0
2005-04-15 11:00:00,30.24,30.26,30.06,30.07,18900.0,24.862,24.8784,24.714,24.7222,18900.0
2005-04-15 11:10:00,30.07,30.07,29.99,30.04,13900.0,24.7222,24.7222,24.6564,24.6975,13900.0
2005-04-15 11:20:00,30.03,30.06,29.93,29.94,9200.0,24.6893,24.714,24.6071,24.6153,9200.0
2005-04-15 11:30:00,29.94,29.94,29.82,29.83,15600.0,24.6153,24.6153,24.5167,24.5249,15600.0
2005-04-15 11:40:00,29.83,29.85,29.72,29.78,23300.0,24.5249,24.5413,24.4345,24.4838,23300.0
2005-04-15 11:50:00,29.79,29.8,29.72,29.79,13300.0,24.492,24.5002,24.4345,24.492,13300.0
2005-04-15 12:00:00,29.79,29.81,29.68,29.8,18000.0,24.492,24.5084,24.4016,24.5002,18000.0
2005-04-15 12:10:00,29.78,29.78,29.71,29.73,9100.0,24.4838,24.4838,24.4262,24.4427,9100.0
2005-04-15 12:20:00,29.72,29.78,29.71,29.76,11500.0,24.4345,24.4838,24.4262,24.4673,11500.0
2005-04-15 12:30:00,29.76,29.78,29.75,29.77,9300.0,24.4673,24.4838,24.4591,24.4756,9300.0
2005-04-15 12:40:00,29.78,29.82,29.78,29.8,6300.0,24.4838,24.5167,24.4838,24.5002,6300.0
2005-04-15 12:50:00,29.8,29.8,29.64,29.65,24300.0,24.5002,24.5002,24.3687,24.3769,24300.0
2005-04-15 13:00:00,29.65,29.77,29.63,29.76,9700.0,24.3769,24.4756,24.3605,24.4673,9700.0
2005-04-15 13:10:00,29.75,29.82,29.75,29.8,6000.0,24.4591,24.5167,24.4591,24.5002,6000.0
2005-04-15 13:20:00,29.81,29.85,29.78,29.83,8300.0,24.5084,24.5413,24.4838,24.5249,8300.0
2005-04-15 13:30:00,29.83,29.85,29.8,29.82,8700.0,24.5249,24.5413,24.5002,24.5167,8700.0
2005-04-15 13:40:00,29.83,29.84,29.77,29.8,4500.0,24.5249,24.5331,24.4756,24.5002,4500.0
2005-04-15 13:50:00,29.8,29.83,29.8,29.8,5900.0,24.5002,24.5249,24.5002,24.5002,5900.0
2005-04-15 14:00:00,29.8,29.87,29.75,29.87,23100.0,24.5002,24.5578,24.4591,24.5578,23100.0
2005-04-15 14:10:00,29.88,29.99,29.85,29.97,19300.0,24.566,24.6564,24.5413,24.64,19300.0
2005-04-15 14:20:00,29.97,29.98,29.86,29.89,14300.0,24.64,24.6482,24.5496,24.5742,14300.0
2005-04-15 14:30:00,29.89,29.89,29.81,29.84,16300.0,24.5742,24.5742,24.5084,24.5331,16300.0
2005-04-15 14:40:00,29.84,29.92,29.81,29.91,21400.0,24.5331,24.5989,24.5084,24.5907,21400.0
2005-04-15 14:50:00,29.91,29.97,29.88,29.96,27300.0,24.5907,24.64,24.566,24.6318,27300.0
2005-04-15 15:00:00,29.97,29.97,29.93,29.93,18500.0,24.64,24.64,24.6071,24.6071,18500.0
2005-04-15 15:10:00,29.93,30.0,29.93,29.96,17700.0,24.6071,24.6647,24.6071,24.6318,17700.0
2005-04-15 15:20:00,29.96,30.0,29.93,29.99,22400.0,24.6318,24.6647,24.6071,24.6564,22400.0
2005-04-15 15:30:00,29.98,30.01,29.94,29.94,12100.0,24.6482,24.6729,24.6153,24.6153,12100.0
2005-04-15 15:40:00,29.95,29.96,29.92,29.93,28700.0,24.6236,24.6318,24.5989,24.6071,28700.0
2005-04-15 15:50:00,29.93,29.95,29.87,29.9,75500.0,24.6071,24.6236,24.5578,24.5824,75500.0
2005-04-18 09:30:00,30.0,30.12,29.89,29.97,47400.0,24.6647,24.7633,24.5742,24.64,47400.0
2005-04-18 09:40:00,29.97,29.97,29.83,29.93,14300.0,24.64,24.64,24.5249,24.6071,14300.0
2005-04-18 09:50:00,29.93,30.09,29.92,30.02,20900.0,24.6071,24.7387,24.5989,24.6811,20900.0
2005-04-18 10:00:00,30.01,30.14,30.01,30.12,20600.0,24.6729,24.7798,24.6729,24.7633,20600.0
2005-04-18 10:10:00,30.12,30.2,30.12,30.19,15300.0,24.7633,24.8291,24.7633,24.8209,15300.0
2005-04-18 10:20:00,30.19,30.2,30.02,30.02,10300.0,24.8209,24.8291,24.6811,24.6811,10300.0
2005-04-18 10:30:00,30.02,30.05,30.01,30.03,8800.0,24.6811,24.7058,24.6729,24.6893,8800.0
2005-04-18 10:40:00,30.04,30.05,30.01,30.04,25700.0,24.6975,24.7058,24.6729,24.6975,25700.0
2005-04-18 10:50:00,30.04,30.06,30.02,30.05,8000.0,24.6975,24.714,24.6811,24.7058,8000.0
2005-04-18 11:00:00,30.06,30.17,30.05,30.07,14900.0,24.714,24.8044,24.7058,24.7222,14900.0
2005-04-18 11:10:00,30.07,30.07,30.03,30.04,12800.0,24.7222,24.7222,24.6893,24.6975,12800.0
2005-04-18 11:20:00,30.04,30.06,30.01,30.05,20100.0,24.6975,24.714,24.6729,24.7058,20100.0
2005-04-18 11:30:00,30.06,30.06,30.0,30.0,9400.0,24.714,24.714,24.6647,24.6647,9400.0
2005-04-18 11:40:00,30.05,30.05,30.0,30.02,23000.0,24.7058,24.7058,24.6647,24.6811,23000.0
2005-04-18 11:50:00,30.03,30.04,30.02,30.03,8100.0,24.6893,24.6975,24.6811,24.6893,8100.0
2005-04-18 12:00:00,30.04,30.13,30.03,30.11,24300.0,24.6975,24.7715,24.6893,24.7551,24300.0
2005-04-18 12:10:00,30.11,30.11,30.08,30.08,12200.0,24.7551,24.7551,24.7304,24.7304,12200.0
2005-04-18 12:20:00,30.09,30.13,30.08,30.1,11400.0,24.7387,24.7715,24.7304,24.7469,11400.0
2005-04-18 12:30:00,30.09,30.11,30.06,30.11,8700.0,24.7387,24.7551,24.714,24.7551,8700.0
2005-04-18 12:40:00,30.12,30.13,30.12,30.12,8500.0,24.7633,24.7715,24.7633,24.7633,8500.0
2005-04-18 12:50:00,30.11,30.22,30.1,30.19,10000.0,24.7551,24.8455,24.7469,24.8209,10000.0
2005-04-18 13:00:00,30.19,30.19,30.15,30.15,10900.0,24.8209,24.8209,24.788,24.788,10900.0
2005-04-18 13:10:00,30.15,30.15,30.07,30.07,9800.0,24.788,24.788,24.7222,24.7222,9800.0
2005-04-18 13:20:00,30.06,30.1,30.05,30.1,11600.0,24.714,24.7469,24.7058,24.7469,11600.0
2005-04-18 13:30:00,30.1,30.1,30.06,30.06,5800.0,24.7469,24.7469,24.714,24.714,5800.0
2005-04-18 13:40:00,30.06,30.08,30.05,30.07,13600.0,24.714,24.7304,24.7058,24.7222,13600.0
2005-04-18 13:50:00,30.07,30.1,30.07,30.09,13000.0,24.7222,24.7469,24.7222,24.7387,13000.0
2005-04-18 14:00:00,30.1,30.15,30.08,30.15,18000.0,24.7469,24.788,24.7304,24.788,18000.0
2005-04-18 14:10:00,30.14,30.15,30.13,30.15,23400.0,24.7798,24.788,24.7715,24.788,23400.0
2005-04-18 14:20:00,30.15,30.16,30.14,30.15,9700.0,24.788,24.7962,24.7798,24.788,9700.0
2005-04-18 14:30:00,30.16,30.21,30.14,30.21,14300.0,24.7962,24.8373,24.7798,24.8373,14300.0
2005-04-18 14:40:00,30.21,30.22,30.17,30.2,21600.0,24.8373,24.8455,24.8044,24.8291,21600.0
2005-04-18 14:50:00,30.2,30.25,30.2,30.25,20700.0,24.8291,24.8702,24.8291,24.8702,20700.0
2005-04-18 15:00:00,30.26,30.27,30.23,30.23,20500.0,24.8784,24.8866,24.8538,24.8538,20500.0
2005-04-18 15:10:00,30.23,30.28,30.23,30.27,16100.0,24.8538,24.8949,24.8538,24.8866,16100.0
2005-04-18 15:20:00,30.27,30.34,30.27,30.32,17600.0,24.8866,24.9442,24.8866,24.9277,17600.0
2005-04-18 15:30:00,30.33,30.36,30.26,30.27,29800.0,24.936,24.9606,24.8784,24.8866,29800.0
2005-04-18 15:40:00,30.27,30.29,30.22,30.27,40700.0,24.8866,24.9031,24.8455,24.8866,40700.0
2005-04-18 15:50:00,30.26,30.27,30.22,30.25,55000.0,24.8784,24.8866,24.8455,24.8702,55000.0
2005-04-19 09:30:00,30.19,30.25,29.97,30.25,20900.0,24.8209,24.8702,24.64,24.8702,20900.0
2005-04-19 09:40:00,30.25,30.25,30.0,30.05,8700.0,24.8702,24.8702,24.6647,24.7058,8700.0
2005-04-19 09:50:00,30.05,30.19,30.05,30.19,5800.0,24.7058,24.8209,24.7058,24.8209,5800.0
2005-04-19 10:00:00,30.21,30.25,30.2,30.24,13400.0,24.8373,24.8702,24.8291,24.862,13400.0
2005-04-19 10:10:00,30.27,30.3,30.22,30.3,9700.0,24.8866,24.9113,24.8455,24.9113,9700.0
2005-04-19 10:20:00,30.3,30.34,30.3,30.31,5600.0,24.9113,24.9442,24.9113,24.9195,5600.0
2005-04-19 10:30:00,30.3,30.4,30.3,30.37,18900.0,24.9113,24.9935,24.9113,24.9689,18900.0
2005-04-19 10:40:00,30.37,30.41,30.37,30.4,31400.0,24.9689,25.0017,24.9689,24.9935,31400.0
2005-04-19 10:50:00,30.41,30.41,30.39,30.4,37300.0,25.0017,25.0017,24.9853,24.9935,37300.0
2005-04-19 11:00:00,30.4,30.42,30.39,30.41,7100.0,24.9935,25.01,24.9853,25.0017,7100.0
2005-04-19 11:10:00,30.4,30.47,30.4,30.47,11500.0,24.9935,25.0511,24.9935,25.0511,11500.0
2005-04-19 11:20:00,30.48,30.56,30.48,30.55,15600.0,25.0593,25.1251,25.0593,25.1168,15600.0
2005-04-19 11:30:00,30.55,30.55,30.5,30.5,7100.0,25.1168,25.1168,25.0757,25.0757,7100.0
2005-04-19 11:40:00,30.52,30.52,30.48,30.48,10300.0,25.0922,25.0922,25.0593,25.0593,10300.0
2005-04-19 11:50:00,30.47,30.56,30.47,30.56,9700.0,25.0511,25.1251,25.0511,25.1251,9700.0
2005-04-19 12:00:00,30.55,30.6,30.54,30.6,20800.0,25.1168,25.158,25.1086,25.158,20800.0
2005-04-19 12:10:00,30.59,30.63,30.56,30.63,15800.0,25.1497,25.1826,25.1251,25.1826,15800.0
2005-04-19 12:20:00,30.63,30.78,30.63,30.78,64900.0,25.1826,25.3059,25.1826,25.3059,64900.0
2005-04-19 12:30:00,30.79,30.8,30.76,30.79,28700.0,25.3142,25.3224,25.2895,25.3142,28700.0
2005-04-19 12:40:00,30.78,30.85,30.77,30.85,23600.0,25.3059,25.3635,25.2977,25.3635,23600.0
2005-04-19 12:50:00,30.86,30.91,30.84,30.9,27300.0,25.3717,25.4128,25.3553,25.4046,27300.0
2005-04-19 13:00:00,30.9,30.92,30.83,30.83,21800.0,25.4046,25.421,25.347,25.347,21800.0
2005-04-19 13:10:00,30.82,30.83,30.71,30.72,10200.0,25.3388,25.347,25.2484,25.2566,10200.0
2005-04-19 13:20:00,30.72,30.79,30.71,30.79,10600.0,25.2566,25.3142,25.2484,25.3142,10600.0
2005-04-19 13:30:00,30.78,30.82,30.76,30.78,15400.0,25.3059,25.3388,25.2895,25.3059,15400.0
2005-04-19 13:40:00,30.78,30.82,30.77,30.8,10000.0,25.3059,25.3388,25.2977,25.3224,10000.0
2005-04-19 13:50:00,30.81,30.81,30.77,30.8,9900.0,25.3306,25.3306,25.2977,25.3224,9900.0
2005-04-19 14:00:00,30.8,30.81,30.76,30.78,14300.0,25.3224,25.3306,25.2895,25.3059,14300.0
2005-04-19 14:10:00,30.78,30.81,30.77,30.79,12300.0,25.3059,25.3306,25.2977,25.3142,12300.0
2005-04-19 14:20:00,30.79,30.9,30.78,30.87,20800.0,25.3142,25.4046,25.3059,25.3799,20800.0
2005-04-19 14:30:00,30.87,30.93,30.87,30.92,26900.0,25.3799,25.4293,25.3799,25.421,26900.0
2005-04-19 14:40:00,30.91,30.91,30.87,30.88,19100.0,25.4128,25.4128,25.3799,25.3882,19100.0
2005-04-19 14:50:00,30.88,30.95,30.88,30.9,20500.0,25.3882,25.4457,25.3882,25.4046,20500.0
2005-04-19 15:00:00,30.9,30.97,30.88,30.97,41000.0,25.4046,25.4621,25.3882,25.4621,41000.0
2005-04-19 15:10:00,30.97,31.03,30.97,31.03,44300.0,25.4621,25.5115,25.4621,25.5115,44300.0
2005-04-19 15:20:00,31.02,31.04,31.01,31.01,34400.0,25.5033,25.5197,25.495,25.495,34400.0
2005-04-19 15:30:00,31.0,31.05,31.0,31.0,27300.0,25.4868,25.5279,25.4868,25.4868,27300.0
2005-04-19 15:40:00,30.99,31.03,30.97,31.02,30700.0,25.4786,25.5115,25.4621,25.5033,30700.0
2005-04-19 15:50:00,31.01,31.01,30.95,30.95,51100.0,25.495,25.495,25.4457,25.4457,51100.0
2005-04-20 09:30:00,30.85,30.95,30.75,30.76,18000.0,25.3635,25.4457,25.2813,25.2895,18000.0
2005-04-20 09:40:00,30.77,30.92,30.63,30.77,11600.0,25.2977,25.421,25.1826,25.2977,11600.0
2005-04-20 09:50:00,30.8,30.98,30.74,30.8,13700.0,25.3224,25.4704,25.2731,25.3224,13700.0
2005-04-20 10:00:00,30.8,30.9,30.78,30.88,9600.0,25.3224,25.4046,25.3059,25.3882,9600.0
2005-04-20 10:10:00,30.89,31.0,30.83,30.9,21600.0,25.3964,25.4868,25.347,25.4046,21600.0
2005-04-20 10:20:00,30.93,30.97,30.84,30.9,10400.0,25.4293,25.4621,25.3553,25.4046,10400.0
2005-04-20 10:30:00,30.89,30.95,30.8,30.95,24200.0,25.3964,25.4457,25.3224,25.4457,24200.0
2005-04-20 10:40:00,30.94,30.96,30.91,30.95,35500.0,25.4375,25.4539,25.4128,25.4457,35500.0
2005-04-20 10:50:00,30.96,31.11,30.94,31.06,30400.0,25.4539,25.5773,25.4375,25.5361,30400.0
2005-04-20 11:00:00,31.1,31.17,31.02,31.06,45600.0,25.569,25.6266,25.5033,25.5361,45600.0
2005-04-20 11:10:00,31.04,31.06,31.0,31.02,19600.0,25.5197,25.5361,25.4868,25.5033,19600.0
2005-04-20 11:20:00,31.03,31.03,30.93,30.93,13600.0,25.5115,25.5115,25.4293,25.4293,13600.0
2005-04-20 11:30:00,30.93,30.96,30.85,30.96,31600.0,25.4293,25.4539,25.3635,25.4539,31600.0
2005-04-20 11:40:00,30.96,30.96,30.95,30.96,5400.0,25.4539,25.4539,25.4457,25.4539,5400.0
2005-04-20 11:50:00,30.98,31.1,30.98,31.08,9600.0,25.4704,25.569,25.4704,25.5526,9600.0
2005-04-20 12:00:00,31.09,31.09,31.01,31.03,7300.0,25.5608,25.5608,25.495,25.5115,7300.0
2005-04-20 12:10:00,31.04,31.07,31.02,31.06,10500.0,25.5197,25.5444,25.5033,25.5361,10500.0
2005-04-20 12:20:00,31.07,31.07,31.02,31.02,5400.0,25.5444,25.5444,25.5033,25.5033,5400.0
2005-04-20 12:30:00,31.02,31.05,30.99,30.99,8600.0,25.5033,25.5279,25.4786,25.4786,8600.0
2005-04-20 12:40:00,30.99,31.07,30.99,31.03,7800.0,25.4786,25.5444,25.4786,25.5115,7800.0
2005-04-20 12:50:00,31.02,31.04,30.95,31.02,15900.0,25.5033,25.5197,25.4457,25.5033,15900.0
2005-04-20 13:00:00,31.02,31.05,30.96,30.97,28500.0,25.5033,25.5279,25.4539,25.4621,28500.0
2005-04-20 13:10:00,30.97,30.97,30.93,30.93,10000.0,25.4621,25.4621,25.4293,25.4293,10000.0
2005-04-20 13:20:00,30.92,30.94,30.9,30.94,19200.0,25.421,25.4375,25.4046,25.4375,19200.0
2005-04-20 13:30:00,30.93,30.96,30.91,30.96,12600.0,25.4293,25.4539,25.4128,25.4539,12600.0
2005-04-20 13:40:00,30.96,30.96,30.92,30.95,9200.0,25.4539,25.4539,25.421,25.4457,9200.0
2005-04-20 13:50:00,30.95,30.95,30.9,30.91,10100.0,25.4457,25.4457,25.4046,25.4128,10100.0
2005-04-20 14:00:00,30.91,30.94,30.73,30.76,31600.0,25.4128,25.4375,25.2648,25.2895,31600.0
2005-04-20 14:10:00,30.76,30.85,30.75,30.82,27700.0,25.2895,25.3635,25.2813,25.3388,27700.0
2005-04-20 14:20:00,30.82,30.84,30.8,30.81,12800.0,25.3388,25.3553,25.3224,25.3306,12800.0
2005-04-20 14:30:00,30.82,30.86,30.79,30.85,30300.0,25.3388,25.3717,25.3142,25.3635,30300.0
2005-04-20 14:40:00,30.85,30.86,30.8,30.85,12400.0,25.3635,25.3717,25.3224,25.3635,12400.0
2005-04-20 14:50:00,30.85,30.86,30.79,30.85,8400.0,25.3635,25.3717,25.3142,25.3635,8400.0
2005-04-20 15:00:00,30.85,30.89,30.79,30.81,16500.0,25.3635,25.3964,25.3142,25.3306,16500.0
2005-04-20 15:10:00,30.79,30.81,30.66,30.74,23300.0,25.3142,25.3306,25.2073,25.2731,23300.0
2005-04-20 15:20:00,30.77,30.82,30.72,30.73,21400.0,25.2977,25.3388,25.2566,25.2648,21400.0
2005-04-20 15:30:00,30.74,30.82,30.69,30.69,22300.0,25.2731,25.3388,25.2319,25.2319,22300.0
2005-04-20 15:40:00,30.7,30.7,30.62,30.63,21200.0,25.2402,25.2402,25.1744,25.1826,21200.0
2005-04-20 15:50:00,30.63,30.71,30.63,30.67,19500.0,25.1826,25.2484,25.1826,25.2155,19500.0
2005-04-21 09:30:00,31.15,31.5,31.15,31.35,32100.0,25.6101,25.8979,25.6101,25.7746,32100.0
2005-04-21 09:40:00,31.38,31.74,31.31,31.73,45500.0,25.7992,26.0952,25.7417,26.087,45500.0
2005-04-21 09:50:00,31.72,32.07,31.63,32.01,115900.0,26.0788,26.3665,26.0048,26.3172,115900.0
2005-04-21 10:00:00,32.0,32.47,31.93,32.4,101600.0,26.309,26.6954,26.2514,26.6378,101600.0
2005-04-21 10:10:00,32.48,32.51,32.28,32.37,67300.0,26.7036,26.7283,26.5392,26.6132,67300.0
2005-04-21 10:20:00,32.4,32.9,32.39,32.57,62200.0,26.6378,27.0489,26.6296,26.7776,62200.0
2005-04-21 10:30:00,32.57,32.57,32.3,32.48,73300.0,26.7776,26.7776,26.5556,26.7036,73300.0
2005-04-21 10:40:00,32.48,32.48,32.39,32.41,34400.0,26.7036,26.7036,26.6296,26.6461,34400.0
2005-04-21 10:50:00,32.41,32.45,32.4,32.45,12800.0,26.6461,26.6789,26.6378,26.6789,12800.0
2005-04-21 11:00:00,32.44,32.45,32.39,32.4,13400.0,26.6707,26.6789,26.6296,26.6378,13400.0
2005-04-21 11:10:00,32.39,32.41,32.28,32.39,25400.0,26.6296,26.6461,26.5392,26.6296,25400.0
2005-04-21 11:20:00,32.39,32.4,32.09,32.15,45100.0,26.6296,26.6378,26.383,26.4323,45100.0
2005-04-21 11:30:00,32.15,32.23,32.03,32.23,81100.0,26.4323,26.4981,26.3336,26.4981,81100.0
2005-04-21 11:40:00,32.23,32.31,32.14,32.25,34300.0,26.4981,26.5638,26.4241,26.5145,34300.0
2005-04-21 11:50:00,32.27,32.37,32.27,32.36,28500.0,26.531,26.6132,26.531,26.6049,28500.0
2005-04-21 12:00:00,32.37,32.5,32.35,32.44,52800.0,26.6132,26.72,26.5967,26.6707,52800.0
2005-04-21 12:10:00,32.44,32.44,32.28,32.4,37500.0,26.6707,26.6707,26.5392,26.6378,37500.0
2005-04-21 12:20:00,32.4,32.43,32.34,32.35,36600.0,26.6378,26.6625,26.5885,26.5967,36600.0
2005-04-21 12:30:00,32.35,32.4,32.35,32.38,15900.0,26.5967,26.6378,26.5967,26.6214,15900.0
2005-04-21 12:40:00,32.4,32.43,32.36,32.41,18600.0,26.6378,26.6625,26.6049,26.6461,18600.0
2005-04-21 12:50:00,32.45,32.56,32.44,32.56,23200.0,26.6789,26.7694,26.6707,26.7694,23200.0
2005-04-21 13:00:00,32.46,32.55,32.46,32.55,15500.0,26.6872,26.7612,26.6872,26.7612,15500.0
2005-04-21 13:10:00,32.55,32.56,32.46,32.5,22700.0,26.7612,26.7694,26.6872,26.72,22700.0
2005-04-21 13:20:00,32.51,32.56,32.46,32.47,17600.0,26.7283,26.7694,26.6872,26.6954,17600.0
2005-04-21 13:30:00,32.47,32.5,32.45,32.48,52300.0,26.6954,26.72,26.6789,26.7036,52300.0
2005-04-21 13:40:00,32.48,32.52,32.47,32.52,20900.0,26.7036,26.7365,26.6954,26.7365,20900.0
2005-04-21 13:50:00,32.52,32.52,32.35,32.37,20000.0,26.7365,26.7365,26.5967,26.6132,20000.0
2005-04-21 14:00:00,32.37,32.37,32.25,32.29,23100.0,26.6132,26.6132,26.5145,26.5474,23100.0
2005-04-21 14:10:00,32.29,32.41,32.25,32.4,126800.0,26.5474,26.6461,26.5145,26.6378,126800.0
2005-04-21 14:20:00,32.41,32.51,32.38,32.51,14600.0,26.6461,26.7283,26.6214,26.7283,14600.0
2005-04-21 14:30:00,32.51,32.51,32.2,32.27,35300.0,26.7283,26.7283,26.4734,26.531,35300.0
2005-04-21 14:40:00,32.28,32.3,32.19,32.27,27600.0,26.5392,26.5556,26.4652,26.531,27600.0
2005-04-21 14:50:00,32.26,32.27,32.25,32.26,33900.0,26.5227,26.531,26.5145,26.5227,33900.0
2005-04-21 15:00:00,32.27,32.3,32.23,32.28,156900.0,26.531,26.5556,26.4981,26.5392,156900.0
2005-04-21 15:10:00,32.27,32.28,32.21,32.25,73900.0,26.531,26.5392,26.4816,26.5145,73900.0
2005-04-21 15:20:00,32.25,32.38,32.24,32.35,43500.0,26.5145,26.6214,26.5063,26.5967,43500.0
2005-04-21 15:30:00,32.37,32.51,32.37,32.4,103100.0,26.6132,26.7283,26.6132,26.6378,103100.0
2005-04-21 15:40:00,32.41,32.48,32.39,32.44,99400.0,26.6461,26.7036,26.6296,26.6707,99400.0
2005-04-21 15:50:00,32.44,32.54,32.42,32.54,65200.0,26.6707,26.7529,26.6543,26.7529,65200.0
2005-04-22 09:30:00,32.59,32.9,32.59,32.9,52100.0,26.794,27.0489,26.794,27.0489,52100.0
2005-04-22 09:40:00,32.89,32.98,32.89,32.98,14700.0,27.0407,27.1147,27.0407,27.1147,14700.0
2005-04-22 09:50:00,32.98,32.99,32.89,32.9,22500.0,27.1147,27.1229,27.0407,27.0489,22500.0
2005-04-22 10:00:00,32.93,32.93,32.8,32.88,27500.0,27.0736,27.0736,26.9667,27.0325,27500.0
2005-04-22 10:10:00,32.88,32.97,32.87,32.95,34100.0,27.0325,27.1065,27.0242,27.09,34100.0
2005-04-22 10:20:00,32.95,32.96,32.92,32.92,17800.0,27.09,27.0982,27.0654,27.0654,17800.0
2005-04-22 10:30:00,32.92,32.97,32.89,32.97,24600.0,27.0654,27.1065,27.0407,27.1065,24600.0
2005-04-22 10:40:00,32.97,33.1,32.96,33.1,32400.0,27.1065,27.2133,27.0982,27.2133,32400.0
2005-04-22 10:50:00,33.03,33.28,33.03,33.27,48600.0,27.1558,27.3613,27.1558,27.3531,48600.0
2005-04-22 11:00:00,33.27,33.3,33.15,33.17,29500.0,27.3531,27.3778,27.2544,27.2709,29500.0
2005-04-22 11:10:00,33.17,33.19,33.17,33.19,18900.0,27.2709,27.2873,27.2709,27.2873,18900.0
2005-04-22 11:20:00,33.18,33.37,33.17,33.36,31400.0,27.2791,27.4353,27.2709,27.4271,31400.0
2005-04-22 11:30:00,33.36,33.37,33.31,33.31,17900.0,27.4271,27.4353,27.386,27.386,17900.0
2005-04-22 11:40:00,33.32,33.43,33.31,33.38,43400.0,27.3942,27.4847,27.386,27.4435,43400.0
2005-04-22 11:50:00,33.38,33.42,33.35,33.42,25100.0,27.4435,27.4764,27.4189,27.4764,25100.0
2005-04-22 12:00:00,33.42,33.46,33.33,33.33,33700.0,27.4764,27.5093,27.4024,27.4024,33700.0
2005-04-22 12:10:00,33.34,33.39,33.33,33.38,15700.0,27.4107,27.4518,27.4024,27.4435,15700.0
2005-04-22 12:20:00,33.39,33.67,33.39,33.66,71600.0,27.4518,27.682,27.4518,27.6737,71600.0
2005-04-22 12:30:00,33.67,33.67,33.61,33.67,26400.0,27.682,27.682,27.6326,27.682,26400.0
2005-04-22 12:40:00,33.67,33.79,33.67,33.78,30100.0,27.682,27.7806,27.682,27.7724,30100.0
2005-04-22 12:50:00,33.78,33.8,33.68,33.69,25100.0,27.7724,27.7888,27.6902,27.6984,25100.0
2005-04-22 13:00:00,33.69,33.72,33.4,33.4,26200.0,27.6984,27.7231,27.46,27.46,26200.0
2005-04-22 13:10:00,33.4,33.41,33.36,33.38,10600.0,27.46,27.4682,27.4271,27.4435,10600.0
2005-04-22 13:20:00,33.38,33.42,33.36,33.41,23900.0,27.4435,27.4764,27.4271,27.4682,23900.0
2005-04-22 13:30:00,33.41,33.56,33.41,33.56,22600.0,27.4682,27.5915,27.4682,27.5915,22600.0
2005-04-22 13:40:00,33.56,33.63,33.44,33.44,24800.0,27.5915,27.6491,27.4929,27.4929,24800.0
2005-04-22 13:50:00,33.45,33.46,33.35,33.37,23400.0,27.5011,27.5093,27.4189,27.4353,23400.0
2005-04-22 14:00:00,33.38,33.38,33.25,33.3,28400.0,27.4435,27.4435,27.3367,27.3778,28400.0
2005-04-22 14:10:00,33.29,33.29,33.1,33.12,28100.0,27.3695,27.3695,27.2133,27.2298,28100.0
2005-04-22 14:20:00,33.12,33.12,32.97,33.03,33800.0,27.2298,27.2298,27.1065,27.1558,33800.0
2005-04-22 14:30:00,33.03,33.05,32.94,32.94,15000.0,27.1558,27.1722,27.0818,27.0818,15000.0
2005-04-22 14:40:00,32.95,33.0,32.82,32.82,76500.0,27.09,27.1311,26.9831,26.9831,76500.0
2005-04-22 14:50:00,32.82,32.85,32.82,32.82,28100.0,26.9831,27.0078,26.9831,26.9831,28100.0
2005-04-22 15:00:00,32.82,32.91,32.82,32.88,23400.0,26.9831,27.0571,26.9831,27.0325,23400.0
2005-04-22 15:10:00,32.88,32.88,32.77,32.81,93800.0,27.0325,27.0325,26.942,26.9749,93800.0
2005-04-22 15:20:00,32.8,32.81,32.7,32.75,133400.0,26.9667,26.9749,26.8845,26.9256,133400.0
2005-04-22 15:30:00,32.75,32.75,32.6,32.7,103700.0,26.9256,26.9256,26.8023,26.8845,103700.0
2005-04-22 15:40:00,32.71,32.73,32.6,32.62,85200.0,26.8927,26.9091,26.8023,26.8187,85200.0
2005-04-22 15:50:00,32.63,32.84,32.61,32.84,173100.0,26.8269,26.9996,26.8105,26.9996,173100.0
2005-04-25 09:30:00,33.23,33.35,33.23,33.35,5000.0,27.3202,27.4189,27.3202,27.4189,5000.0
2005-04-25 09:40:00,33.34,33.55,33.34,33.51,77200.0,27.4107,27.5833,27.4107,27.5504,77200.0
2005-04-25 09:50:00,33.51,33.66,33.49,33.62,35400.0,27.5504,27.6737,27.534,27.6409,35400.0
2005-04-25 10:00:00,33.61,33.8,33.55,33.77,41500.0,27.6326,27.7888,27.5833,27.7642,41500.0
2005-04-25 10:10:00,33.78,33.85,33.77,33.85,32000.0,27.7724,27.83,27.7642,27.83,32000.0
2005-04-25 10:20:00,33.85,33.89,33.78,33.79,28600.0,27.83,27.8628,27.7724,27.7806,28600.0
2005-04-25 10:30:00,33.79,34.0,33.79,33.99,96700.0,27.7806,27.9533,27.7806,27.9451,96700.0
2005-04-25 10:40:00,33.99,34.06,33.9,33.94,26700.0,27.9451,28.0026,27.8711,27.9039,26700.0
2005-04-25 10:50:00,33.94,34.0,33.85,33.85,31700.0,27.9039,27.9533,27.83,27.83,31700.0
2005-04-25 11:00:00,33.86,33.94,33.8,33.82,29600.0,27.8382,27.9039,27.7888,27.8053,29600.0
2005-04-25 11:10:00,33.82,33.82,33.68,33.71,36700.0,27.8053,27.8053,27.6902,27.7149,36700.0
2005-04-25 11:20:00,33.73,33.78,33.7,33.78,30600.0,27.7313,27.7724,27.7066,27.7724,30600.0
2005-04-25 11:30:00,33.78,33.84,33.78,33.84,28900.0,27.7724,27.8217,27.7724,27.8217,28900.0
2005-04-25 11:40:00,33.84,33.96,33.83,33.96,36700.0,27.8217,27.9204,27.8135,27.9204,36700.0
2005-04-25 11:50:00,33.99,33.99,33.86,33.89,20700.0,27.9451,27.9451,27.8382,27.8628,20700.0
2005-04-25 12:00:00,33.9,33.9,33.8,33.88,16800.0,27.8711,27.8711,27.7888,27.8546,16800.0
2005-04-25 12:10:00,33.86,33.89,33.82,33.82,9600.0,27.8382,27.8628,27.8053,27.8053,9600.0
2005-04-25 12:20:00,33.81,33.86,33.79,33.86,13500.0,27.7971,27.8382,27.7806,27.8382,13500.0
2005-04-25 12:30:00,33.85,33.85,33.8,33.81,10400.0,27.83,27.83,27.7888,27.7971,10400.0
2005-04-25 12:40:00,33.81,33.81,33.77,33.79,10100.0,27.7971,27.7971,27.7642,27.7806,10100.0
2005-04-25 12:50:00,33.8,33.84,33.8,33.81,8100.0,27.7888,27.8217,27.7888,27.7971,8100.0
2005-04-25 13:00:00,33.81,33.81,33.74,33.78,9300.0,27.7971,27.7971,27.7395,27.7724,9300.0
2005-04-25 13:10:00,33.78,33.86,33.75,33.82,15700.0,27.7724,27.8382,27.7477,27.8053,15700.0
2005-04-25 13:20:00,33.82,33.83,33.8,33.8,8800.0,27.8053,27.8135,27.7888,27.7888,8800.0
2005-04-25 13:30:00,33.81,33.89,33.81,33.88,15300.0,27.7971,27.8628,27.7971,27.8546,15300.0
2005-04-25 13:40:00,33.88,33.88,33.84,33.85,16500.0,27.8546,27.8546,27.8217,27.83,16500.0
2005-04-25 13:50:00,33.85,33.86,33.83,33.85,7500.0,27.83,27.8382,27.8135,27.83,7500.0
2005-04-25 14:00:00,33.85,33.86,33.8,33.8,25900.0,27.83,27.8382,27.7888,27.7888,25900.0
2005-04-25 14:10:00,33.8,33.99,33.8,33.93,22500.0,27.7888,27.9451,27.7888,27.8957,22500.0
2005-04-25 14:20:00,33.93,33.95,33.88,33.92,15700.0,27.8957,27.9122,27.8546,27.8875,15700.0
2005-04-25 14:30:00,33.93,33.95,33.9,33.94,23600.0,27.8957,27.9122,27.8711,27.9039,23600.0
2005-04-25 14:40:00,33.94,33.95,33.87,33.87,10400.0,27.9039,27.9122,27.8464,27.8464,10400.0
2005-04-25 14:50:00,33.87,33.93,33.86,33.89,15100.0,27.8464,27.8957,27.8382,27.8628,15100.0
2005-04-25 15:00:00,33.88,33.88,33.71,33.73,22700.0,27.8546,27.8546,27.7149,27.7313,22700.0
2005-04-25 15:10:00,33.73,33.74,33.69,33.7,25500.0,27.7313,27.7395,27.6984,27.7066,25500.0
2005-04-25 15:20:00,33.7,33.76,33.69,33.76,55800.0,27.7066,27.756,27.6984,27.756,55800.0
2005-04-25 15:30:00,33.76,33.85,33.76,33.83,19300.0,27.756,27.83,27.756,27.8135,19300.0
2005-04-25 15:40:00,33.84,33.92,33.83,33.87,22800.0,27.8217,27.8875,27.8135,27.8464,22800.0
2005-04-25 15:50:00,33.87,33.87,33.83,33.84,49400.0,27.8464,27.8464,27.8135,27.8217,49400.0
2005-04-26 09:30:00,33.5,33.6,33.45,33.45,55800.0,27.5422,27.6244,27.5011,27.5011,55800.0
2005-04-26 09:40:00,33.5,33.53,33.41,33.52,26100.0,27.5422,27.5669,27.4682,27.5586,26100.0
2005-04-26 09:50:00,33.51,33.6,33.51,33.59,17000.0,27.5504,27.6244,27.5504,27.6162,17000.0
2005-04-26 10:00:00,33.59,33.59,33.5,33.56,36200.0,27.6162,27.6162,27.5422,27.5915,36200.0
2005-04-26 10:10:00,33.55,33.75,33.53,33.65,49200.0,27.5833,27.7477,27.5669,27.6655,49200.0
2005-04-26 10:20:00,33.66,33.66,33.53,33.53,16200.0,27.6737,27.6737,27.5669,27.5669,16200.0
2005-04-26 10:30:00,33.54,33.67,33.54,33.65,30600.0,27.5751,27.682,27.5751,27.6655,30600.0
2005-04-26 10:40:00,33.66,33.7,33.62,33.7,12200.0,27.6737,27.7066,27.6409,27.7066,12200.0
2005-04-26 10:50:00,33.7,33.8,33.7,33.74,29000.0,27.7066,27.7888,27.7066,27.7395,29000.0
2005-04-26 11:00:00,33.74,33.76,33.6,33.62,26100.0,27.7395,27.756,27.6244,27.6409,26100.0
2005-04-26 11:10:00,33.62,33.65,33.55,33.55,27500.0,27.6409,27.6655,27.5833,27.5833,27500.0
2005-04-26 11:20:00,33.55,33.55,33.47,33.53,26800.0,27.5833,27.5833,27.5175,27.5669,26800.0
2005-04-26 11:30:00,33.53,33.53,33.43,33.43,8100.0,27.5669,27.5669,27.4847,27.4847,8100.0
2005-04-26 11:40:00,33.44,33.49,33.42,33.43,17100.0,27.4929,27.534,27.4764,27.4847,17100.0
2005-04-26 11:50:00,33.43,33.51,33.42,33.42,16000.0,27.4847,27.5504,27.4764,27.4764,16000.0
2005-04-26 12:00:00,33.41,33.44,33.32,33.33,17300.0,27.4682,27.4929,27.3942,27.4024,17300.0
2005-04-26 12:10:00,33.33,33.34,33.3,33.34,14300.0,27.4024,27.4107,27.3778,27.4107,14300.0
2005-04-26 12:20:00,33.31,33.37,33.31,33.32,6300.0,27.386,27.4353,27.386,27.3942,6300.0
2005-04-26 12:30:00,33.32,33.35,33.3,33.34,13600.0,27.3942,27.4189,27.3778,27.4107,13600.0
2005-04-26 12:40:00,33.33,33.34,33.25,33.33,12600.0,27.4024,27.4107,27.3367,27.4024,12600.0
2005-04-26 12:50:00,33.32,33.35,33.3,33.35,9400.0,27.3942,27.4189,27.3778,27.4189,9400.0
2005-04-26 13:00:00,33.32,33.33,33.25,33.27,21800.0,27.3942,27.4024,27.3367,27.3531,21800.0
2005-04-26 13:10:00,33.27,33.32,33.23,33.28,13900.0,27.3531,27.3942,27.3202,27.3613,13900.0
2005-04-26 13:20:00,33.29,33.3,33.15,33.21,11200.0,27.3695,27.3778,27.2544,27.3038,11200.0
2005-04-26 13:30:00,33.21,33.23,33.15,33.21,15000.0,27.3038,27.3202,27.2544,27.3038,15000.0
2005-04-26 13:40:00,33.21,33.27,33.21,33.25,12700.0,27.3038,27.3531,27.3038,27.3367,12700.0
2005-04-26 13:50:00,33.25,33.32,33.24,33.29,17200.0,27.3367,27.3942,27.3284,27.3695,17200.0
2005-04-26 14:00:00,33.27,33.28,33.11,33.11,15900.0,27.3531,27.3613,27.2216,27.2216,15900.0
2005-04-26 14:10:00,33.14,33.18,33.07,33.07,19300.0,27.2462,27.2791,27.1887,27.1887,19300.0
2005-04-26 14:20:00,33.1,33.1,33.02,33.03,16800.0,27.2133,27.2133,27.1476,27.1558,16800.0
2005-04-26 14:30:00,33.03,33.07,33.01,33.05,14500.0,27.1558,27.1887,27.1393,27.1722,14500.0
2005-04-26 14:40:00,33.05,33.07,33.01,33.01,18400.0,27.1722,27.1887,27.1393,27.1393,18400.0
2005-04-26 14:50:00,33.01,33.05,33.0,33.02,21800.0,27.1393,27.1722,27.1311,27.1476,21800.0
2005-04-26 15:00:00,33.01,33.05,32.99,33.01,19300.0,27.1393,27.1722,27.1229,27.1393,19300.0
2005-04-26 15:10:00,33.03,33.05,33.01,33.04,32700.0,27.1558,27.1722,27.1393,27.164,32700.0
2005-04-26 15:20:00,33.04,33.15,33.04,33.06,23400.0,27.164,27.2544,27.164,27.1805,23400.0
2005-04-26 15:30:00,33.07,33.14,33.05,33.13,46900.0,27.1887,27.2462,27.1722,27.238,46900.0
2005-04-26 15:40:00,33.14,33.14,33.06,33.11,50100.0,27.2462,27.2462,27.1805,27.2216,50100.0
2005-04-26 15:50:00,33.12,33.13,32.94,32.94,48600.0,27.2298,27.238,27.0818,27.0818,48600.0
2005-04-27 09:30:00,33.04,33.24,32.9,32.9,29300.0,27.164,27.3284,27.0489,27.0489,29300.0
2005-04-27 09:40:00,32.9,32.97,32.8,32.97,12100.0,27.0489,27.1065,26.9667,27.1065,12100.0
2005-04-27 09:50:00,33.01,33.01,32.92,32.95,11600.0,27.1393,27.1393,27.0654,27.09,11600.0
2005-04-27 10:00:00,32.95,32.95,32.76,32.76,19000.0,27.09,27.09,26.9338,26.9338,19000.0
2005-04-27 10:10:00,32.77,32.81,32.67,32.79,44900.0,26.942,26.9749,26.8598,26.9585,44900.0
2005-04-27 10:20:00,32.79,32.82,32.75,32.81,28100.0,26.9585,26.9831,26.9256,26.9749,28100.0
2005-04-27 10:30:00,32.81,33.0,32.8,32.94,33000.0,26.9749,27.1311,26.9667,27.0818,33000.0
2005-04-27 10:40:00,32.94,32.95,32.82,32.83,27000.0,27.0818,27.09,26.9831,26.9914,27000.0
2005-04-27 10:50:00,32.83,32.83,32.75,32.8,17800.0,26.9914,26.9914,26.9256,26.9667,17800.0
2005-04-27 11:00:00,32.77,32.78,32.71,32.78,17000.0,26.942,26.9502,26.8927,26.9502,17000.0
2005-04-27 11:10:00,32.77,32.83,32.76,32.83,29400.0,26.942,26.9914,26.9338,26.9914,29400.0
2005-04-27 11:20:00,32.83,33.07,32.82,33.05,29600.0,26.9914,27.1887,26.9831,27.1722,29600.0
2005-04-27 11:30:00,33.05,33.13,33.01,33.05,17900.0,27.1722,27.238,27.1393,27.1722,17900.0
2005-04-27 11:40:00,33.04,33.07,33.02,33.05,7300.0,27.164,27.1887,27.1476,27.1722,7300.0
2005-04-27 11:50:00,33.05,33.15,33.05,33.15,14500.0,27.1722,27.2544,27.1722,27.2544,14500.0
2005-04-27 12:00:00,33.14,33.35,33.14,33.32,44000.0,27.2462,27.4189,27.2462,27.3942,44000.0
2005-04-27 12:10:00,33.3,33.31,33.26,33.3,26300.0,27.3778,27.386,27.3449,27.3778,26300.0
2005-04-27 12:20:00,33.3,33.31,33.28,33.3,9400.0,27.3778,27.386,27.3613,27.3778,9400.0
2005-04-27 12:30:00,33.3,33.31,33.28,33.3,8300.0,27.3778,27.386,27.3613,27.3778,8300.0
2005-04-27 12:40:00,33.28,33.35,33.26,33.32,7000.0,27.3613,27.4189,27.3449,27.3942,7000.0
2005-04-27 12:50:00,33.37,33.37,33.29,33.37,22600.0,27.4353,27.4353,27.3695,27.4353,22600.0
2005-04-27 13:00:00,33.37,33.49,33.36,33.49,21700.0,27.4353,27.534,27.4271,27.534,21700.0
2005-04-27 13:10:00,33.49,33.58,33.49,33.55,41100.0,27.534,27.608,27.534,27.5833,41100.0
2005-04-27 13:20:00,33.55,33.56,33.49,33.54,14000.0,27.5833,27.5915,27.534,27.5751,14000.0
2005-04-27 13:30:00,33.52,33.58,33.5,33.57,11500.0,27.5586,27.608,27.5422,27.5998,11500.0
2005-04-27 13:40:00,33.56,33.57,33.45,33.47,10100.0,27.5915,27.5998,27.5011,27.5175,10100.0
2005-04-27 13:50:00,33.48,33.52,33.47,33.52,5000.0,27.5258,27.5586,27.5175,27.5586,5000.0
2005-04-27 14:00:00,33.52,33.53,33.3,33.44,27100.0,27.5586,27.5669,27.3778,27.4929,27100.0
2005-04-27 14:10:00,33.44,33.5,33.44,33.48,9900.0,27.4929,27.5422,27.4929,27.5258,9900.0
2005-04-27 14:20:00,33.47,33.54,33.47,33.54,14200.0,27.5175,27.5751,27.5175,27.5751,14200.0
2005-04-27 14:30:00,33.53,33.55,33.48,33.49,15300.0,27.5669,27.5833,27.5258,27.534,15300.0
2005-04-27 14:40:00,33.49,33.49,33.46,33.47,8600.0,27.534,27.534,27.5093,27.5175,8600.0
2005-04-27 14:50:00,33.46,33.62,33.46,33.62,16100.0,27.5093,27.6409,27.5093,27.6409,16100.0
2005-04-27 15:00:00,33.66,33.91,33.66,33.91,85700.0,27.6737,27.8793,27.6737,27.8793,85700.0
2005-04-27 15:10:00,33.91,34.0,33.84,33.85,104700.0,27.8793,27.9533,27.8217,27.83,104700.0
2005-04-27 15:20:00,33.85,33.86,33.7,33.74,75000.0,27.83,27.8382,27.7066,27.7395,75000.0
2005-04-27 15:30:00,33.72,33.73,33.6,33.64,35900.0,27.7231,27.7313,27.6244,27.6573,35900.0
2005-04-27 15:40:00,33.63,33.7,33.63,33.64,70400.0,27.6491,27.7066,27.6491,27.6573,70400.0
2005-04-27 15:50:00,33.64,33.64,33.57,33.59,77600.0,27.6573,27.6573,27.5998,27.6162,77600.0
2005-04-28 09:30:00,33.33,33.4,33.3,33.4,13700.0,27.4024,27.46,27.3778,27.46,13700.0
2005-04-28 09:40:00,33.4,33.48,33.0,33.01,25600.0,27.46,27.5258,27.1311,27.1393,25600.0
2005-04-28 09:50:00,33.0,33.01,32.92,33.01,21800.0,27.1311,27.1393,27.0654,27.1393,21800.0
2005-04-28 10:00:00,33.02,33.07,32.96,32.97,20200.0,27.1476,27.1887,27.0982,27.1065,20200.0
2005-04-28 10:10:00,32.97,33.05,32.96,32.99,21300.0,27.1065,27.1722,27.0982,27.1229,21300.0
2005-04-28 10:20:00,32.99,33.09,32.98,33.07,23900.0,27.1229,27.2051,27.1147,27.1887,23900.0
2005-04-28 10:30:00,33.07,33.16,33.07,33.1,17000.0,27.1887,27.2627,27.1887,27.2133,17000.0
2005-04-28 10:40:00,33.1,33.15,33.05,33.15,12200.0,27.2133,27.2544,27.1722,27.2544,12200.0
2005-04-28 10:50:00,33.12,33.13,33.02,33.03,6000.0,27.2298,27.238,27.1476,27.1558,6000.0
2005-04-28 11:00:00,33.03,33.06,33.0,33.05,8400.0,27.1558,27.1805,27.1311,27.1722,8400.0
2005-04-28 11:10:00,33.04,33.07,33.03,33.07,7700.0,27.164,27.1887,27.1558,27.1887,7700.0
2005-04-28 11:20:00,33.08,33.1,33.01,33.01,2900.0,27.1969,27.2133,27.1393,27.1393,2900.0
2005-04-28 11:30:00,33.01,33.01,32.95,32.98,10800.0,27.1393,27.1393,27.09,27.1147,10800.0
2005-04-28 11:40:00,32.98,33.01,32.96,32.99,6100.0,27.1147,27.1393,27.0982,27.1229,6100.0
2005-04-28 11:50:00,32.99,33.04,32.99,33.04,4700.0,27.1229,27.164,27.1229,27.164,4700.0
2005-04-28 12:00:00,33.02,33.05,32.99,33.02,7300.0,27.1476,27.1722,27.1229,27.1476,7300.0
2005-04-28 12:10:00,33.02,33.04,33.02,33.04,4600.0,27.1476,27.164,27.1476,27.164,4600.0
2005-04-28 12:20:00,33.03,33.04,33.01,33.04,2400.0,27.1558,27.164,27.1393,27.164,2400.0
2005-04-28 12:30:00,33.03,33.09,33.02,33.06,7400.0,27.1558,27.2051,27.1476,27.1805,7400.0
2005-04-28 12:40:00,33.06,33.12,33.06,33.11,3800.0,27.1805,27.2298,27.1805,27.2216,3800.0
2005-04-28 12:50:00,33.08,33.08,33.06,33.06,2600.0,27.1969,27.1969,27.1805,27.1805,2600.0
2005-04-28 13:00:00,33.06,33.06,33.01,33.02,4600.0,27.1805,27.1805,27.1393,27.1476,4600.0
2005-04-28 13:10:00,33.03,33.06,33.03,33.04,5000.0,27.1558,27.1805,27.1558,27.164,5000.0
2005-04-28 13:20:00,33.03,33.07,33.03,33.07,2700.0,27.1558,27.1887,27.1558,27.1887,2700.0
2005-04-28 13:30:00,33.06,33.08,33.03,33.08,6500.0,27.1805,27.1969,27.1558,27.1969,6500.0
2005-04-28 13:40:00,33.09,33.15,33.09,33.11,6300.0,27.2051,27.2544,27.2051,27.2216,6300.0
2005-04-28 13:50:00,33.12,33.25,33.12,33.22,8800.0,27.2298,27.3367,27.2298,27.312,8800.0
2005-04-28 14:00:00,33.23,33.24,33.16,33.17,9500.0,27.3202,27.3284,27.2627,27.2709,9500.0
2005-04-28 14:10:00,33.17,33.23,33.17,33.22,15800.0,27.2709,27.3202,27.2709,27.312,15800.0
2005-04-28 14:20:00,33.22,33.23,33.03,33.1,32100.0,27.312,27.3202,27.1558,27.2133,32100.0
2005-04-28 14:30:00,33.1,33.11,33.06,33.09,15200.0,27.2133,27.2216,27.1805,27.2051,15200.0
2005-04-28 14:40:00,33.08,33.11,33.04,33.04,13300.0,27.1969,27.2216,27.164,27.164,13300.0
2005-04-28 14:50:00,33.04,33.13,33.01,33.12,6700.0,27.164,27.238,27.1393,27.2298,6700.0
2005-04-28 15:00:00,33.12,33.22,33.12,33.21,19300.0,27.2298,27.312,27.2298,27.3038,19300.0
2005-04-28 15:10:00,33.21,33.23,33.21,33.23,31100.0,27.3038,27.3202,27.3038,27.3202,31100.0
2005-04-28 15:20:00,33.23,33.26,33.16,33.16,14100.0,27.3202,27.3449,27.2627,27.2627,14100.0
2005-04-28 15:30:00,33.16,33.2,33.15,33.16,13900.0,27.2627,27.2956,27.2544,27.2627,13900.0
2005-04-28 15:40:00,33.17,33.24,33.17,33.24,26200.0,27.2709,27.3284,27.2709,27.3284,26200.0
2005-04-28 15:50:00,33.24,33.26,33.18,33.2,110400.0,27.3284,27.3449,27.2791,27.2956,110400.0
2005-04-29 09:30:00,33.24,33.3,33.2,33.28,8200.0,27.3284,27.3778,27.2956,27.3613,8200.0
2005-04-29 09:40:00,33.29,33.31,33.25,33.27,35800.0,27.3695,27.386,27.3367,27.3531,35800.0
2005-04-29 09:50:00,33.25,33.26,33.1,33.25,52400.0,27.3367,27.3449,27.2133,27.3367,52400.0
2005-04-29 10:00:00,33.28,33.33,33.19,33.23,9700.0,27.3613,27.4024,27.2873,27.3202,9700.0
2005-04-29 10:10:00,33.24,33.37,33.24,33.37,5200.0,27.3284,27.4353,27.3284,27.4353,5200.0
2005-04-29 10:20:00,33.36,33.42,33.24,33.26,12300.0,27.4271,27.4764,27.3284,27.3449,12300.0
2005-04-29 10:30:00,33.25,33.32,33.21,33.24,7400.0,27.3367,27.3942,27.3038,27.3284,7400.0
2005-04-29 10:40:00,33.23,33.23,33.1,33.11,23000.0,27.3202,27.3202,27.2133,27.2216,23000.0
2005-04-29 10:50:00,33.1,33.21,33.07,33.21,17800.0,27.2133,27.3038,27.1887,27.3038,17800.0
2005-04-29 11:00:00,33.21,33.31,33.2,33.31,10000.0,27.3038,27.386,27.2956,27.386,10000.0
2005-04-29 11:10:00,33.3,33.32,33.25,33.26,8400.0,27.3778,27.3942,27.3367,27.3449,8400.0
2005-04-29 11:20:00,33.25,33.25,33.15,33.17,6400.0,27.3367,27.3367,27.2544,27.2709,6400.0
2005-04-29 11:30:00,33.17,33.18,33.11,33.15,9600.0,27.2709,27.2791,27.2216,27.2544,9600.0
2005-04-29 11:40:00,33.16,33.16,33.11,33.16,4700.0,27.2627,27.2627,27.2216,27.2627,4700.0
2005-04-29 11:50:00,33.15,33.21,33.15,33.2,8100.0,27.2544,27.3038,27.2544,27.2956,8100.0
2005-04-29 12:00:00,33.2,33.23,33.2,33.21,19500.0,27.2956,27.3202,27.2956,27.3038,19500.0
2005-04-29 12:10:00,33.25,33.25,33.14,33.15,35300.0,27.3367,27.3367,27.2462,27.2544,35300.0
2005-04-29 12:20:00,33.16,33.18,33.14,33.15,5800.0,27.2627,27.2791,27.2462,27.2544,5800.0
2005-04-29 12:30:00,33.16,33.17,33.14,33.16,11300.0,27.2627,27.2709,27.2462,27.2627,11300.0
2005-04-29 12:40:00,33.18,33.22,33.15,33.18,6300.0,27.2791,27.312,27.2544,27.2791,6300.0
2005-04-29 12:50:00,33.18,33.29,33.17,33.28,6200.0,27.2791,27.3695,27.2709,27.3613,6200.0
2005-04-29 13:00:00,33.24,33.3,33.22,33.29,8100.0,27.3284,27.3778,27.312,27.3695,8100.0
2005-04-29 13:10:00,33.3,33.32,33.29,33.3,3300.0,27.3778,27.3942,27.3695,27.3778,3300.0
2005-04-29 13:20:00,33.3,33.33,33.25,33.27,4800.0,27.3778,27.4024,27.3367,27.3531,4800.0
2005-04-29 13:30:00,33.26,33.27,33.15,33.15,8700.0,27.3449,27.3531,27.2544,27.2544,8700.0
2005-04-29 13:40:00,33.15,33.18,33.13,33.18,8800.0,27.2544,27.2791,27.238,27.2791,8800.0
2005-04-29 13:50:00,33.18,33.25,33.18,33.23,2400.0,27.2791,27.3367,27.2791,27.3202,2400.0
2005-04-29 14:00:00,33.24,33.27,33.22,33.24,9200.0,27.3284,27.3531,27.312,27.3284,9200.0
2005-04-29 14:10:00,33.24,33.31,33.24,33.29,4900.0,27.3284,27.386,27.3284,27.3695,4900.0
2005-04-29 14:20:00,33.3,33.4,33.29,33.39,8900.0,27.3778,27.46,27.3695,27.4518,8900.0
2005-04-29 14:30:00,33.4,33.55,33.4,33.54,11300.0,27.46,27.5833,27.46,27.5751,11300.0
2005-04-29 14:40:00,33.53,33.55,33.49,33.54,13900.0,27.5669,27.5833,27.534,27.5751,13900.0
2005-04-29 14:50:00,33.54,33.55,33.5,33.5,11700.0,27.5751,27.5833,27.5422,27.5422,11700.0
2005-04-29 15:00:00,33.49,33.5,33.42,33.43,19100.0,27.534,27.5422,27.4764,27.4847,19100.0
2005-04-29 15:10:00,33.43,33.49,33.42,33.48,13800.0,27.4847,27.534,27.4764,27.5258,13800.0
2005-04-29 15:20:00,33.47,33.48,33.45,33.47,8500.0,27.5175,27.5258,27.5011,27.5175,8500.0
2005-04-29 15:30:00,33.48,33.49,33.46,33.47,14000.0,27.5258,27.534,27.5093,27.5175,14000.0
2005-04-29 15:40:00,33.47,33.66,33.47,33.66,68200.0,27.5175,27.6737,27.5175,27.6737,68200.0
2005-04-29 15:50:00,33.66,33.71,33.62,33.65,98400.0,27.6737,27.7149,27.6409,27.6655,98400.0
2005-05-02 09:30:00,33.65,33.89,33.65,33.83,29400.0,27.6655,27.8628,27.6655,27.8135,29400.0
2005-05-02 09:40:00,33.95,34.55,33.92,34.5,89300.0,27.9122,28.4055,27.8875,28.3644,89300.0
2005-05-02 09:50:00,34.58,34.74,34.4,34.4,66800.0,28.4301,28.5617,28.2821,28.2821,66800.0
2005-05-02 10:00:00,34.41,34.46,34.23,34.4,58200.0,28.2904,28.3315,28.1424,28.2821,58200.0
2005-05-02 10:10:00,34.4,34.43,34.23,34.32,40800.0,28.2821,28.3068,28.1424,28.2164,40800.0
2005-05-02 10:20:00,34.32,34.64,34.32,34.5,36700.0,28.2164,28.4795,28.2164,28.3644,36700.0
2005-05-02 10:30:00,34.48,34.59,34.47,34.48,23800.0,28.3479,28.4384,28.3397,28.3479,23800.0
2005-05-02 10:40:00,34.48,34.51,34.43,34.46,35900.0,28.3479,28.3726,28.3068,28.3315,35900.0
2005-05-02 10:50:00,34.49,34.57,34.44,34.52,35300.0,28.3561,28.4219,28.315,28.3808,35300.0
2005-05-02 11:00:00,34.55,34.74,34.5,34.71,78900.0,28.4055,28.5617,28.3644,28.537,78900.0
2005-05-02 11:10:00,34.71,34.79,34.67,34.68,124100.0,28.537,28.6028,28.5041,28.5123,124100.0
2005-05-02 11:20:00,34.68,34.72,34.62,34.65,14500.0,28.5123,28.5452,28.463,28.4877,14500.0
2005-05-02 11:30:00,34.63,34.72,34.63,34.67,10800.0,28.4712,28.5452,28.4712,28.5041,10800.0
2005-05-02 11:40:00,34.68,34.75,34.62,34.75,17700.0,28.5123,28.5699,28.463,28.5699,17700.0
2005-05-02 11:50:00,34.73,34.75,34.65,34.7,21800.0,28.5535,28.5699,28.4877,28.5288,21800.0
2005-05-02 12:00:00,34.7,34.74,34.6,34.6,104300.0,28.5288,28.5617,28.4466,28.4466,104300.0
2005-05-02 12:10:00,34.59,34.61,34.56,34.59,172900.0,28.4384,28.4548,28.4137,28.4384,172900.0
2005-05-02 12:20:00,34.59,34.65,34.59,34.65,15000.0,28.4384,28.4877,28.4384,28.4877,15000.0
2005-05-02 12:30:00,34.68,34.68,34.55,34.57,17100.0,28.5123,28.5123,28.4055,28.4219,17100.0
2005-05-02 12:40:00,34.56,34.57,34.45,34.5,32300.0,28.4137,28.4219,28.3232,28.3644,32300.0
2005-05-02 12:50:00,34.51,34.52,34.46,34.49,12800.0,28.3726,28.3808,28.3315,28.3561,12800.0
2005-05-02 13:00:00,34.48,34.53,34.47,34.5,27500.0,28.3479,28.389,28.3397,28.3644,27500.0
2005-05-02 13:10:00,34.51,34.56,34.48,34.54,12900.0,28.3726,28.4137,28.3479,28.3972,12900.0
2005-05-02 13:20:00,34.53,34.58,34.52,34.55,8900.0,28.389,28.4301,28.3808,28.4055,8900.0
2005-05-02 13:30:00,34.55,34.55,34.5,34.52,23200.0,28.4055,28.4055,28.3644,28.3808,23200.0
2005-05-02 13:40:00,34.52,34.55,34.46,34.49,28700.0,28.3808,28.4055,28.3315,28.3561,28700.0
2005-05-02 13:50:00,34.49,34.57,34.49,34.53,8700.0,28.3561,28.4219,28.3561,28.389,8700.0
2005-05-02 14:00:00,34.52,34.53,34.31,34.33,24500.0,28.3808,28.389,28.2081,28.2246,24500.0
2005-05-02 14:10:00,34.32,34.42,34.32,34.37,14100.0,28.2164,28.2986,28.2164,28.2575,14100.0
2005-05-02 14:20:00,34.37,34.37,34.33,34.34,10000.0,28.2575,28.2575,28.2246,28.2328,10000.0
2005-05-02 14:30:00,34.34,34.38,34.29,34.33,20300.0,28.2328,28.2657,28.1917,28.2246,20300.0
2005-05-02 14:40:00,34.38,34.43,34.3,34.38,23600.0,28.2657,28.3068,28.1999,28.2657,23600.0
2005-05-02 14:50:00,34.38,34.43,34.34,34.42,25400.0,28.2657,28.3068,28.2328,28.2986,25400.0
2005-05-02 15:00:00,34.42,34.43,34.35,34.4,31000.0,28.2986,28.3068,28.241,28.2821,31000.0
2005-05-02 15:10:00,34.4,34.46,34.35,34.39,42600.0,28.2821,28.3315,28.241,28.2739,42600.0
2005-05-02 15:20:00,34.36,34.42,34.34,34.39,22000.0,28.2493,28.2986,28.2328,28.2739,22000.0
2005-05-02 15:30:00,34.4,34.48,34.39,34.48,25500.0,28.2821,28.3479,28.2739,28.3479,25500.0
2005-05-02 15:40:00,34.48,34.54,34.46,34.53,46900.0,28.3479,28.3972,28.3315,28.389,46900.0
2005-05-02 15:50:00,34.54,34.55,34.49,34.51,59200.0,28.3972,28.4055,28.3561,28.3726,59200.0
2005-05-03 09:30:00,34.5,34.75,34.3,34.57,44100.0,28.3644,28.5699,28.1999,28.4219,44100.0
2005-05-03 09:40:00,34.52,34.52,34.0,34.39,89500.0,28.3808,28.3808,27.9533,28.2739,89500.0
2005-05-03 09:50:00,34.39,34.48,34.35,34.43,21700.0,28.2739,28.3479,28.241,28.3068,21700.0
2005-05-03 10:00:00,34.44,34.53,34.41,34.45,21800.0,28.315,28.389,28.2904,28.3232,21800.0
2005-05-03 10:10:00,34.45,34.48,34.42,34.43,17500.0,28.3232,28.3479,28.2986,28.3068,17500.0
2005-05-03 10:20:00,34.43,34.43,34.35,34.4,11900.0,28.3068,28.3068,28.241,28.2821,11900.0
2005-05-03 10:30:00,34.4,34.48,34.4,34.44,10500.0,28.2821,28.3479,28.2821,28.315,10500.0
2005-05-03 10:40:00,34.43,34.49,34.39,34.47,9300.0,28.3068,28.3561,28.2739,28.3397,9300.0
2005-05-03 10:50:00,34.46,34.55,34.42,34.5,24900.0,28.3315,28.4055,28.2986,28.3644,24900.0
2005-05-03 11:00:00,34.5,34.5,34.47,34.47,13200.0,28.3644,28.3644,28.3397,28.3397,13200.0
2005-05-03 11:10:00,34.48,34.53,34.47,34.5,13900.0,28.3479,28.389,28.3397,28.3644,13900.0
2005-05-03 11:20:00,34.51,34.57,34.49,34.49,5900.0,28.3726,28.4219,28.3561,28.3561,5900.0
2005-05-03 11:30:00,34.49,34.49,34.43,34.45,9400.0,28.3561,28.3561,28.3068,28.3232,9400.0
2005-05-03 11:40:00,34.46,34.52,34.44,34.47,9600.0,28.3315,28.3808,28.315,28.3397,9600.0
2005-05-03 11:50:00,34.47,34.48,34.45,34.45,11300.0,28.3397,28.3479,28.3232,28.3232,11300.0
2005-05-03 12:00:00,34.44,34.47,34.44,34.45,10100.0,28.315,28.3397,28.315,28.3232,10100.0
2005-05-03 12:10:00,34.45,34.48,34.44,34.47,12700.0,28.3232,28.3479,28.315,28.3397,12700.0
2005-05-03 12:20:00,34.46,34.48,34.44,34.48,13100.0,28.3315,28.3479,28.315,28.3479,13100.0
2005-05-03 12:30:00,34.49,34.49,34.46,34.47,13400.0,28.3561,28.3561,28.3315,28.3397,13400.0
2005-05-03 12:40:00,34.47,34.51,34.46,34.46,7600.0,28.3397,28.3726,28.3315,28.3315,7600.0
2005-05-03 12:50:00,34.46,34.49,34.45,34.45,14300.0,28.3315,28.3561,28.3232,28.3232,14300.0
2005-05-03 13:00:00,34.45,34.45,34.33,34.38,21900.0,28.3232,28.3232,28.2246,28.2657,21900.0
2005-05-03 13:10:00,34.38,34.41,34.36,34.41,19300.0,28.2657,28.2904,28.2493,28.2904,19300.0
2005-05-03 13:20:00,34.41,34.52,34.41,34.52,11100.0,28.2904,28.3808,28.2904,28.3808,11100.0
2005-05-03 13:30:00,34.51,34.55,34.48,34.5,8200.0,28.3726,28.4055,28.3479,28.3644,8200.0
2005-05-03 13:40:00,34.5,34.52,34.48,34.49,9400.0,28.3644,28.3808,28.3479,28.3561,9400.0
2005-05-03 13:50:00,34.48,34.55,34.48,34.55,13000.0,28.3479,28.4055,28.3479,28.4055,13000.0
2005-05-03 14:00:00,34.54,34.55,34.48,34.52,14600.0,28.3972,28.4055,28.3479,28.3808,14600.0
2005-05-03 14:10:00,34.52,34.55,34.3,34.35,19400.0,28.3808,28.4055,28.1999,28.241,19400.0
2005-05-03 14:20:00,34.31,34.48,34.27,34.47,29900.0,28.2081,28.3479,28.1753,28.3397,29900.0
2005-05-03 14:30:00,34.48,34.69,34.47,34.67,32900.0,28.3479,28.5206,28.3397,28.5041,32900.0
2005-05-03 14:40:00,34.67,34.67,34.53,34.55,22400.0,28.5041,28.5041,28.389,28.4055,22400.0
2005-05-03 14:50:00,34.55,34.61,34.53,34.61,13000.0,28.4055,28.4548,28.389,28.4548,13000.0
2005-05-03 15:00:00,34.6,34.61,34.36,34.41,34000.0,28.4466,28.4548,28.2493,28.2904,34000.0
2005-05-03 15:10:00,34.42,34.48,34.38,34.41,18400.0,28.2986,28.3479,28.2657,28.2904,18400.0
2005-05-03 15:20:00,34.42,34.57,34.41,34.55,33400.0,28.2986,28.4219,28.2904,28.4055,33400.0
2005-05-03 15:30:00,34.55,34.56,34.48,34.52,36600.0,28.4055,28.4137,28.3479,28.3808,36600.0
2005-05-03 15:40:00,34.53,34.6,34.5,34.55,52300.0,28.389,28.4466,28.3644,28.4055,52300.0
2005-05-03 15:50:00,34.53,34.62,34.41,34.59,79900.0,28.389,28.463,28.2904,28.4384,79900.0
2005-05-04 09:30:00,34.64,34.75,34.51,34.57,109600.0,28.4795,28.5699,28.3726,28.4219,109600.0
2005-05-04 09:40:00,34.56,34.61,34.5,34.55,33300.0,28.4137,28.4548,28.3644,28.4055,33300.0
2005-05-04 09:50:00,34.55,34.63,34.54,34.55,15200.0,28.4055,28.4712,28.3972,28.4055,15200.0
2005-05-04 10:00:00,34.58,34.8,34.57,34.76,48900.0,28.4301,28.611,28.4219,28.5781,48900.0
2005-05-04 10:10:00,34.76,34.78,34.73,34.78,25900.0,28.5781,28.5946,28.5535,28.5946,25900.0
2005-05-04 10:20:00,34.78,34.79,34.68,34.76,43300.0,28.5946,28.6028,28.5123,28.5781,43300.0
2005-05-04 10:30:00,34.8,34.98,34.8,34.93,17400.0,28.611,28.759,28.611,28.7179,17400.0
2005-05-04 10:40:00,34.91,34.91,34.74,34.81,12500.0,28.7014,28.7014,28.5617,28.6192,12500.0
2005-05-04 10:50:00,34.8,34.84,34.79,34.83,48900.0,28.611,28.6439,28.6028,28.6357,48900.0
2005-05-04 11:00:00,34.83,34.92,34.83,34.86,15500.0,28.6357,28.7097,28.6357,28.6603,15500.0
2005-05-04 11:10:00,34.85,34.9,34.85,34.89,36600.0,28.6521,28.6932,28.6521,28.685,36600.0
2005-05-04 11:20:00,34.87,34.95,34.85,34.92,9000.0,28.6686,28.7343,28.6521,28.7097,9000.0
2005-05-04 11:30:00,34.93,34.94,34.9,34.9,12800.0,28.7179,28.7261,28.6932,28.6932,12800.0
2005-05-04 11:40:00,34.92,34.95,34.9,34.9,10600.0,28.7097,28.7343,28.6932,28.6932,10600.0
2005-05-04 11:50:00,34.88,34.89,34.85,34.89,11500.0,28.6768,28.685,28.6521,28.685,11500.0
2005-05-04 12:00:00,34.86,34.9,34.79,34.8,12700.0,28.6603,28.6932,28.6028,28.611,12700.0
2005-05-04 12:10:00,34.79,34.8,34.77,34.78,7000.0,28.6028,28.611,28.5863,28.5946,7000.0
2005-05-04 12:20:00,34.78,34.79,34.75,34.75,5800.0,28.5946,28.6028,28.5699,28.5699,5800.0
2005-05-04 12:30:00,34.75,34.81,34.75,34.81,7300.0,28.5699,28.6192,28.5699,28.6192,7300.0
2005-05-04 12:40:00,34.83,34.87,34.82,34.87,6700.0,28.6357,28.6686,28.6274,28.6686,6700.0
2005-05-04 12:50:00,34.86,34.93,34.86,34.91,10000.0,28.6603,28.7179,28.6603,28.7014,10000.0
2005-05-04 13:00:00,34.91,34.94,34.88,34.91,10400.0,28.7014,28.7261,28.6768,28.7014,10400.0
2005-05-04 13:10:00,34.9,34.93,34.85,34.85,21600.0,28.6932,28.7179,28.6521,28.6521,21600.0
2005-05-04 13:20:00,34.86,34.92,34.85,34.88,9300.0,28.6603,28.7097,28.6521,28.6768,9300.0
2005-05-04 13:30:00,34.88,34.88,34.77,34.82,7500.0,28.6768,28.6768,28.5863,28.6274,7500.0
2005-05-04 13:40:00,34.79,34.84,34.77,34.84,3900.0,28.6028,28.6439,28.5863,28.6439,3900.0
2005-05-04 13:50:00,34.81,35.01,34.81,34.9,20400.0,28.6192,28.7837,28.6192,28.6932,20400.0
2005-05-04 14:00:00,34.95,34.99,34.88,34.92,19500.0,28.7343,28.7672,28.6768,28.7097,19500.0
2005-05-04 14:10:00,34.92,35.03,34.92,35.0,53700.0,28.7097,28.8001,28.7097,28.7754,53700.0
2005-05-04 14:20:00,34.99,35.03,34.93,34.96,18400.0,28.7672,28.8001,28.7179,28.7425,18400.0
2005-05-04 14:30:00,34.95,34.96,34.88,34.91,9200.0,28.7343,28.7425,28.6768,28.7014,9200.0
2005-05-04 14:40:00,34.92,34.97,34.88,34.93,18400.0,28.7097,28.7508,28.6768,28.7179,18400.0
2005-05-04 14:50:00,34.93,35.0,34.92,34.94,18100.0,28.7179,28.7754,28.7097,28.7261,18100.0
2005-05-04 15:00:00,34.95,35.0,34.91,34.94,31800.0,28.7343,28.7754,28.7014,28.7261,31800.0
2005-05-04 15:10:00,34.93,34.96,34.89,34.92,12500.0,28.7179,28.7425,28.685,28.7097,12500.0
2005-05-04 15:20:00,34.93,35.0,34.91,35.0,36900.0,28.7179,28.7754,28.7014,28.7754,36900.0
2005-05-04 15:30:00,35.01,35.03,34.91,34.96,22800.0,28.7837,28.8001,28.7014,28.7425,22800.0
2005-05-04 15:40:00,34.98,35.1,34.98,35.1,36900.0,28.759,28.8576,28.759,28.8576,36900.0
2005-05-04 15:50:00,35.1,35.1,35.0,35.01,41300.0,28.8576,28.8576,28.7754,28.7837,41300.0
2005-05-05 09:30:00,34.65,34.83,34.65,34.83,43300.0,28.4877,28.6357,28.4877,28.6357,43300.0
2005-05-05 09:40:00,34.83,34.87,34.73,34.78,13000.0,28.6357,28.6686,28.5535,28.5946,13000.0
2005-05-05 09:50:00,34.79,35.0,34.77,35.0,10700.0,28.6028,28.7754,28.5863,28.7754,10700.0
2005-05-05 10:00:00,34.96,35.04,34.9,35.03,32200.0,28.7425,28.8083,28.6932,28.8001,32200.0
2005-05-05 10:10:00,35.03,35.05,34.96,34.96,37800.0,28.8001,28.8165,28.7425,28.7425,37800.0
2005-05-05 10:20:00,34.96,35.03,34.96,35.02,45000.0,28.7425,28.8001,28.7425,28.7919,45000.0
2005-05-05 10:30:00,35.01,35.07,35.0,35.01,11000.0,28.7837,28.833,28.7754,28.7837,11000.0
2005-05-05 10:40:00,35.01,35.08,35.0,35.03,9900.0,28.7837,28.8412,28.7754,28.8001,9900.0
2005-05-05 10:50:00,35.01,35.02,34.97,35.02,5200.0,28.7837,28.7919,28.7508,28.7919,5200.0
2005-05-05 11:00:00,35.02,35.07,35.0,35.07,15700.0,28.7919,28.833,28.7754,28.833,15700.0
2005-05-05 11:10:00,35.04,35.05,35.0,35.03,9300.0,28.8083,28.8165,28.7754,28.8001,9300.0
2005-05-05 11:20:00,35.0,35.02,35.0,35.02,7600.0,28.7754,28.7919,28.7754,28.7919,7600.0
2005-05-05 11:30:00,35.02,35.1,35.02,35.06,73100.0,28.7919,28.8576,28.7919,28.8248,73100.0
2005-05-05 11:40:00,35.05,35.08,35.0,35.0,15100.0,28.8165,28.8412,28.7754,28.7754,15100.0
2005-05-05 11:50:00,35.03,35.06,35.0,35.03,14800.0,28.8001,28.8248,28.7754,28.8001,14800.0
2005-05-05 12:00:00,35.02,35.05,34.97,35.0,27300.0,28.7919,28.8165,28.7508,28.7754,27300.0
2005-05-05 12:10:00,35.0,35.0,34.96,34.97,8500.0,28.7754,28.7754,28.7425,28.7508,8500.0
2005-05-05 12:20:00,34.97,35.08,34.97,35.03,6100.0,28.7508,28.8412,28.7508,28.8001,6100.0
2005-05-05 12:30:00,35.03,35.03,34.88,34.88,8600.0,28.8001,28.8001,28.6768,28.6768,8600.0
2005-05-05 12:40:00,34.85,34.89,34.76,34.76,6600.0,28.6521,28.685,28.5781,28.5781,6600.0
2005-05-05 12:50:00,34.76,34.88,34.67,34.67,11900.0,28.5781,28.6768,28.5041,28.5041,11900.0
2005-05-05 13:00:00,34.66,34.73,34.64,34.73,23500.0,28.4959,28.5535,28.4795,28.5535,23500.0
2005-05-05 13:10:00,34.72,34.73,34.6,34.6,7900.0,28.5452,28.5535,28.4466,28.4466,7900.0
2005-05-05 13:20:00,34.6,34.72,34.58,34.69,16600.0,28.4466,28.5452,28.4301,28.5206,16600.0
2005-05-05 13:30:00,34.7,34.84,34.7,34.78,15400.0,28.5288,28.6439,28.5288,28.5946,15400.0
2005-05-05 13:40:00,34.76,34.81,34.7,34.78,13800.0,28.5781,28.6192,28.5288,28.5946,13800.0
2005-05-05 13:50:00,34.78,34.8,34.69,34.72,5100.0,28.5946,28.611,28.5206,28.5452,5100.0
2005-05-05 14:00:00,34.72,34.76,34.71,34.71,4700.0,28.5452,28.5781,28.537,28.537,4700.0
2005-05-05 14:10:00,34.72,34.72,34.66,34.66,26000.0,28.5452,28.5452,28.4959,28.4959,26000.0
2005-05-05 14:20:00,34.66,34.71,34.65,34.65,6900.0,28.4959,28.537,28.4877,28.4877,6900.0
2005-05-05 14:30:00,34.64,34.71,34.63,34.71,10300.0,28.4795,28.537,28.4712,28.537,10300.0
2005-05-05 14:40:00,34.67,34.74,34.63,34.7,11700.0,28.5041,28.5617,28.4712,28.5288,11700.0
2005-05-05 14:50:00,34.68,34.7,34.64,34.68,7700.0,28.5123,28.5288,28.4795,28.5123,7700.0
2005-05-05 15:00:00,34.66,34.75,34.63,34.75,7600.0,28.4959,28.5699,28.4712,28.5699,7600.0
2005-05-05 15:10:00,34.73,34.76,34.7,34.74,11400.0,28.5535,28.5781,28.5288,28.5617,11400.0
2005-05-05 15:20:00,34.73,34.73,34.69,34.69,12300.0,28.5535,28.5535,28.5206,28.5206,12300.0
2005-05-05 15:30:00,34.67,34.8,34.66,34.77,22500.0,28.5041,28.611,28.4959,28.5863,22500.0
2005-05-05 15:40:00,34.77,34.8,34.76,34.78,22800.0,28.5863,28.611,28.5781,28.5946,22800.0
2005-05-05 15:50:00,34.78,34.8,34.76,34.79,35500.0,28.5946,28.611,28.5781,28.6028,35500.0
2005-05-06 09:30:00,34.8,34.8,34.63,34.8,20400.0,28.611,28.611,28.4712,28.611,20400.0
2005-05-06 09:40:00,34.8,35.11,34.79,35.03,32500.0,28.611,28.8659,28.6028,28.8001,32500.0
2005-05-06 09:50:00,35.03,35.05,34.83,34.93,16000.0,28.8001,28.8165,28.6357,28.7179,16000.0
2005-05-06 10:00:00,34.93,34.97,34.77,34.77,10500.0,28.7179,28.7508,28.5863,28.5863,10500.0
2005-05-06 10:10:00,34.76,34.78,34.68,34.74,21200.0,28.5781,28.5946,28.5123,28.5617,21200.0
2005-05-06 10:20:00,34.73,34.86,34.72,34.82,18200.0,28.5535,28.6603,28.5452,28.6274,18200.0
2005-05-06 10:30:00,34.82,34.84,34.77,34.77,6400.0,28.6274,28.6439,28.5863,28.5863,6400.0
2005-05-06 10:40:00,34.79,34.81,34.7,34.7,4200.0,28.6028,28.6192,28.5288,28.5288,4200.0
2005-05-06 10:50:00,34.71,34.79,34.71,34.79,2600.0,28.537,28.6028,28.537,28.6028,2600.0
2005-05-06 11:00:00,34.82,34.82,34.77,34.78,4100.0,28.6274,28.6274,28.5863,28.5946,4100.0
2005-05-06 11:10:00,34.79,34.83,34.76,34.82,7900.0,28.6028,28.6357,28.5781,28.6274,7900.0
2005-05-06 11:20:00,34.8,34.84,34.79,34.8,18900.0,28.611,28.6439,28.6028,28.611,18900.0
2005-05-06 11:30:00,34.8,34.83,34.77,34.79,18000.0,28.611,28.6357,28.5863,28.6028,18000.0
2005-05-06 11:40:00,34.79,34.8,34.75,34.76,6900.0,28.6028,28.611,28.5699,28.5781,6900.0
2005-05-06 11:50:00,34.77,34.8,34.73,34.75,7800.0,28.5863,28.611,28.5535,28.5699,7800.0
2005-05-06 12:00:00,34.74,34.74,34.7,34.7,6100.0,28.5617,28.5617,28.5288,28.5288,6100.0
2005-05-06 12:10:00,34.71,34.73,34.68,34.69,2800.0,28.537,28.5535,28.5123,28.5206,2800.0
2005-05-06 12:20:00,34.71,34.76,34.71,34.74,5800.0,28.537,28.5781,28.537,28.5617,5800.0
2005-05-06 12:30:00,34.74,34.74,34.7,34.7,4900.0,28.5617,28.5617,28.5288,28.5288,4900.0
2005-05-06 12:40:00,34.68,34.72,34.68,34.7,4900.0,28.5123,28.5452,28.5123,28.5288,4900.0
2005-05-06 12:50:00,34.7,34.76,34.7,34.72,25700.0,28.5288,28.5781,28.5288,28.5452,25700.0
2005-05-06 13:00:00,34.75,34.77,34.7,34.77,4200.0,28.5699,28.5863,28.5288,28.5863,4200.0
2005-05-06 13:10:00,34.76,34.83,34.76,34.83,6800.0,28.5781,28.6357,28.5781,28.6357,6800.0
2005-05-06 13:20:00,34.82,34.88,34.79,34.88,9000.0,28.6274,28.6768,28.6028,28.6768,9000.0
2005-05-06 13:30:00,34.84,34.85,34.83,34.85,4100.0,28.6439,28.6521,28.6357,28.6521,4100.0
2005-05-06 13:40:00,34.87,34.88,34.85,34.85,5700.0,28.6686,28.6768,28.6521,28.6521,5700.0
2005-05-06 13:50:00,34.85,34.86,34.83,34.83,4900.0,28.6521,28.6603,28.6357,28.6357,4900.0
2005-05-06 14:00:00,34.83,34.92,34.83,34.92,5400.0,28.6357,28.7097,28.6357,28.7097,5400.0
2005-05-06 14:10:00,34.91,34.95,34.91,34.95,7300.0,28.7014,28.7343,28.7014,28.7343,7300.0
2005-05-06 14:20:00,34.93,34.94,34.86,34.89,8700.0,28.7179,28.7261,28.6603,28.685,8700.0
2005-05-06 14:30:00,34.9,34.92,34.87,34.87,12600.0,28.6932,28.7097,28.6686,28.6686,12600.0
2005-05-06 14:40:00,34.88,34.88,34.83,34.83,5500.0,28.6768,28.6768,28.6357,28.6357,5500.0
2005-05-06 14:50:00,34.83,34.84,34.78,34.78,10500.0,28.6357,28.6439,28.5946,28.5946,10500.0
2005-05-06 15:00:00,34.82,34.84,34.74,34.75,22600.0,28.6274,28.6439,28.5617,28.5699,22600.0
2005-05-06 15:10:00,34.75,34.9,34.75,34.89,14300.0,28.5699,28.6932,28.5699,28.685,14300.0
2005-05-06 15:20:00,34.9,34.92,34.86,34.87,30600.0,28.6932,28.7097,28.6603,28.6686,30600.0
2005-05-06 15:30:00,34.87,34.9,34.81,34.81,23200.0,28.6686,28.6932,28.6192,28.6192,23200.0
2005-05-06 15:40:00,34.8,34.85,34.8,34.82,29800.0,28.611,28.6521,28.611,28.6274,29800.0
2005-05-06 15:50:00,34.82,34.84,34.75,34.79,39700.0,28.6274,28.6439,28.5699,28.6028,39700.0
2005-05-09 09:30:00,34.61,34.61,34.27,34.55,36400.0,28.4548,28.4548,28.1753,28.4055,36400.0
2005-05-09 09:40:00,34.55,34.62,34.4,34.48,21300.0,28.4055,28.463,28.2821,28.3479,21300.0
2005-05-09 09:50:00,34.47,34.52,34.45,34.5,141300.0,28.3397,28.3808,28.3232,28.3644,141300.0
2005-05-09 10:00:00,34.5,34.53,34.44,34.44,12000.0,28.3644,28.389,28.315,28.315,12000.0
2005-05-09 10:10:00,34.43,34.43,34.32,34.34,41300.0,28.3068,28.3068,28.2164,28.2328,41300.0
2005-05-09 10:20:00,34.33,34.36,34.3,34.34,71600.0,28.2246,28.2493,28.1999,28.2328,71600.0
2005-05-09 10:30:00,34.33,34.33,34.25,34.32,30500.0,28.2246,28.2246,28.1588,28.2164,30500.0
2005-05-09 10:40:00,34.32,34.34,34.27,34.34,16100.0,28.2164,28.2328,28.1753,28.2328,16100.0
2005-05-09 10:50:00,34.35,34.46,34.35,34.41,19000.0,28.241,28.3315,28.241,28.2904,19000.0
2005-05-09 11:00:00,34.4,34.45,34.37,34.45,13300.0,28.2821,28.3232,28.2575,28.3232,13300.0
2005-05-09 11:10:00,34.43,34.46,34.42,34.45,9300.0,28.3068,28.3315,28.2986,28.3232,9300.0
2005-05-09 11:20:00,34.45,34.48,34.45,34.48,12300.0,28.3232,28.3479,28.3232,28.3479,12300.0
2005-05-09 11:30:00,34.47,34.51,34.44,34.46,31100.0,28.3397,28.3726,28.315,28.3315,31100.0
2005-05-09 11:40:00,34.48,34.52,34.48,34.52,13700.0,28.3479,28.3808,28.3479,28.3808,13700.0
2005-05-09 11:50:00,34.5,34.51,34.46,34.48,7000.0,28.3644,28.3726,28.3315,28.3479,7000.0
2005-05-09 12:00:00,34.48,34.59,34.46,34.53,24700.0,28.3479,28.4384,28.3315,28.389,24700.0
2005-05-09 12:10:00,34.52,34.54,34.49,34.53,16500.0,28.3808,28.3972,28.3561,28.389,16500.0
2005-05-09 12:20:00,34.52,34.52,34.48,34.49,5700.0,28.3808,28.3808,28.3479,28.3561,5700.0
2005-05-09 12:30:00,34.48,34.5,34.48,34.48,7600.0,28.3479,28.3644,28.3479,28.3479,7600.0
2005-05-09 12:40:00,34.49,34.55,34.49,34.55,8500.0,28.3561,28.4055,28.3561,28.4055,8500.0
2005-05-09 12:50:00,34.55,34.57,34.52,34.53,7000.0,28.4055,28.4219,28.3808,28.389,7000.0
2005-05-09 13:00:00,34.53,34.59,34.53,34.59,5500.0,28.389,28.4384,28.389,28.4384,5500.0
2005-05-09 13:10:00,34.58,34.62,34.56,34.61,9400.0,28.4301,28.463,28.4137,28.4548,9400.0
2005-05-09 13:20:00,34.62,34.67,34.61,34.67,13500.0,28.463,28.5041,28.4548,28.5041,13500.0
2005-05-09 13:30:00,34.67,34.68,34.63,34.64,11500.0,28.5041,28.5123,28.4712,28.4795,11500.0
2005-05-09 13:40:00,34.65,34.68,34.64,34.66,8000.0,28.4877,28.5123,28.4795,28.4959,8000.0
2005-05-09 13:50:00,34.66,34.66,34.59,34.61,10700.0,28.4959,28.4959,28.4384,28.4548,10700.0
2005-05-09 14:00:00,34.59,34.59,34.56,34.59,9600.0,28.4384,28.4384,28.4137,28.4384,9600.0
2005-05-09 14:10:00,34.58,34.6,34.58,34.59,8200.0,28.4301,28.4466,28.4301,28.4384,8200.0
2005-05-09 14:20:00,34.59,34.59,34.52,34.58,10000.0,28.4384,28.4384,28.3808,28.4301,10000.0
2005-05-09 14:30:00,34.56,34.59,34.56,34.56,4300.0,28.4137,28.4384,28.4137,28.4137,4300.0
2005-05-09 14:40:00,34.57,34.59,34.56,34.58,7000.0,28.4219,28.4384,28.4137,28.4301,7000.0
2005-05-09 14:50:00,34.58,34.6,34.56,34.56,18000.0,28.4301,28.4466,28.4137,28.4137,18000.0
2005-05-09 15:00:00,34.55,34.57,34.51,34.55,8700.0,28.4055,28.4219,28.3726,28.4055,8700.0
2005-05-09 15:10:00,34.52,34.55,34.52,34.55,13900.0,28.3808,28.4055,28.3808,28.4055,13900.0
2005-05-09 15:20:00,34.55,34.57,34.53,34.55,12900.0,28.4055,28.4219,28.389,28.4055,12900.0
2005-05-09 15:30:00,34.54,34.55,34.53,34.55,22700.0,28.3972,28.4055,28.389,28.4055,22700.0
2005-05-09 15:40:00,34.55,34.56,34.52,34.56,39400.0,28.4055,28.4137,28.3808,28.4137,39400.0
2005-05-09 15:50:00,34.56,34.62,34.56,34.61,27400.0,28.4137,28.463,28.4137,28.4548,27400.0
2005-05-10 09:30:00,34.36,34.49,34.25,34.45,8000.0,28.2493,28.3561,28.1588,28.3232,8000.0
2005-05-10 09:40:00,34.43,34.44,34.3,34.37,63400.0,28.3068,28.315,28.1999,28.2575,63400.0
2005-05-10 09:50:00,34.3,34.34,34.25,34.27,5800.0,28.1999,28.2328,28.1588,28.1753,5800.0
2005-05-10 10:00:00,34.26,34.3,34.23,34.28,8700.0,28.167,28.1999,28.1424,28.1835,8700.0
2005-05-10 10:10:00,34.28,34.31,34.24,34.24,7000.0,28.1835,28.2081,28.1506,28.1506,7000.0
2005-05-10 10:20:00,34.25,34.38,34.24,34.38,11300.0,28.1588,28.2657,28.1506,28.2657,11300.0
2005-05-10 10:30:00,34.41,34.53,34.41,34.49,44200.0,28.2904,28.389,28.2904,28.3561,44200.0
2005-05-10 10:40:00,34.5,34.5,34.4,34.4,9000.0,28.3644,28.3644,28.2821,28.2821,9000.0
2005-05-10 10:50:00,34.42,34.43,34.36,34.4,4000.0,28.2986,28.3068,28.2493,28.2821,4000.0
2005-05-10 11:00:00,34.4,34.5,34.39,34.48,11800.0,28.2821,28.3644,28.2739,28.3479,11800.0
2005-05-10 11:10:00,34.48,34.48,34.46,34.47,5900.0,28.3479,28.3479,28.3315,28.3397,5900.0
2005-05-10 11:20:00,34.46,34.48,34.39,34.39,10000.0,28.3315,28.3479,28.2739,28.2739,10000.0
2005-05-10 11:30:00,34.42,34.46,34.42,34.44,11300.0,28.2986,28.3315,28.2986,28.315,11300.0
2005-05-10 11:40:00,34.46,34.49,34.43,34.43,6100.0,28.3315,28.3561,28.3068,28.3068,6100.0
2005-05-10 11:50:00,34.43,34.43,34.34,34.36,9400.0,28.3068,28.3068,28.2328,28.2493,9400.0
2005-05-10 12:00:00,34.35,34.38,34.33,34.38,5900.0,28.241,28.2657,28.2246,28.2657,5900.0
2005-05-10 12:10:00,34.39,34.4,34.38,34.38,8500.0,28.2739,28.2821,28.2657,28.2657,8500.0
2005-05-10 12:20:00,34.38,34.41,34.31,34.32,13900.0,28.2657,28.2904,28.2081,28.2164,13900.0
2005-05-10 12:30:00,34.31,34.32,34.3,34.31,7100.0,28.2081,28.2164,28.1999,28.2081,7100.0
2005-05-10 12:40:00,34.3,34.31,34.24,34.3,11700.0,28.1999,28.2081,28.1506,28.1999,11700.0
2005-05-10 12:50:00,34.29,34.37,34.29,34.33,12400.0,28.1917,28.2575,28.1917,28.2246,12400.0
2005-05-10 13:00:00,34.35,34.36,34.23,34.27,14100.0,28.241,28.2493,28.1424,28.1753,14100.0
2005-05-10 13:10:00,34.29,34.34,34.28,34.34,11300.0,28.1917,28.2328,28.1835,28.2328,11300.0
2005-05-10 13:20:00,34.34,34.38,34.33,34.35,18500.0,28.2328,28.2657,28.2246,28.241,18500.0
2005-05-10 13:30:00,34.34,34.35,34.31,34.34,12900.0,28.2328,28.241,28.2081,28.2328,12900.0
2005-05-10 13:40:00,34.34,34.35,34.28,34.29,10700.0,28.2328,28.241,28.1835,28.1917,10700.0
2005-05-10 13:50:00,34.29,34.31,34.2,34.31,9800.0,28.1917,28.2081,28.1177,28.2081,9800.0
2005-05-10 14:00:00,34.31,34.37,34.3,34.32,9300.0,28.2081,28.2575,28.1999,28.2164,9300.0
2005-05-10 14:10:00,34.33,34.43,34.33,34.4,6000.0,28.2246,28.3068,28.2246,28.2821,6000.0
2005-05-10 14:20:00,34.4,34.4,34.35,34.36,5700.0,28.2821,28.2821,28.241,28.2493,5700.0
2005-05-10 14:30:00,34.37,34.4,34.29,34.29,9500.0,28.2575,28.2821,28.1917,28.1917,9500.0
2005-05-10 14:40:00,34.3,34.3,34.19,34.27,10100.0,28.1999,28.1999,28.1095,28.1753,10100.0
2005-05-10 14:50:00,34.27,34.28,34.24,34.26,5900.0,28.1753,28.1835,28.1506,28.167,5900.0
2005-05-10 15:00:00,34.26,34.26,34.21,34.25,9000.0,28.167,28.167,28.1259,28.1588,9000.0
2005-05-10 15:10:00,34.25,34.3,34.23,34.3,13900.0,28.1588,28.1999,28.1424,28.1999,13900.0
2005-05-10 15:20:00,34.31,34.32,34.26,34.27,14700.0,28.2081,28.2164,28.167,28.1753,14700.0
2005-05-10 15:30:00,34.27,34.29,34.23,34.28,23500.0,28.1753,28.1917,28.1424,28.1835,23500.0
2005-05-10 15:40:00,34.29,34.41,34.29,34.4,15000.0,28.1917,28.2904,28.1917,28.2821,15000.0
2005-05-10 15:50:00,34.39,34.39,34.34,34.36,14600.0,28.2739,28.2739,28.2328,28.2493,14600.0
2005-05-11 09:30:00,34.3,34.36,34.3,34.36,11700.0,28.1999,28.2493,28.1999,28.2493,11700.0
2005-05-11 09:40:00,34.35,34.38,34.3,34.33,4400.0,28.241,28.2657,28.1999,28.2246,4400.0
2005-05-11 09:50:00,34.33,34.34,34.28,34.31,4600.0,28.2246,28.2328,28.1835,28.2081,4600.0
2005-05-11 10:00:00,34.31,34.42,34.31,34.37,8000.0,28.2081,28.2986,28.2081,28.2575,8000.0
2005-05-11 10:10:00,34.4,34.44,34.37,34.38,7500.0,28.2821,28.315,28.2575,28.2657,7500.0
2005-05-11 10:20:00,34.39,34.44,34.39,34.41,3100.0,28.2739,28.315,28.2739,28.2904,3100.0
2005-05-11 10:30:00,34.39,34.45,34.36,34.45,6100.0,28.2739,28.3232,28.2493,28.3232,6100.0
2005-05-11 10:40:00,34.43,34.52,34.42,34.45,7800.0,28.3068,28.3808,28.2986,28.3232,7800.0
2005-05-11 10:50:00,34.45,34.45,34.22,34.26,6100.0,28.3232,28.3232,28.1342,28.167,6100.0
2005-05-11 11:00:00,34.27,34.33,34.23,34.33,7600.0,28.1753,28.2246,28.1424,28.2246,7600.0
2005-05-11 11:10:00,34.34,34.35,34.25,34.33,23200.0,28.2328,28.241,28.1588,28.2246,23200.0
2005-05-11 11:20:00,34.32,34.32,34.3,34.31,1800.0,28.2164,28.2164,28.1999,28.2081,1800.0
2005-05-11 11:30:00,34.32,34.35,34.31,34.33,5900.0,28.2164,28.241,28.2081,28.2246,5900.0
2005-05-11 11:40:00,34.32,34.33,34.31,34.31,2000.0,28.2164,28.2246,28.2081,28.2081,2000.0
2005-05-11 11:50:00,34.31,34.33,34.3,34.32,2900.0,28.2081,28.2246,28.1999,28.2164,2900.0
2005-05-11 12:00:00,34.33,34.44,34.33,34.37,10800.0,28.2246,28.315,28.2246,28.2575,10800.0
2005-05-11 12:10:00,34.37,34.54,34.34,34.52,13700.0,28.2575,28.3972,28.2328,28.3808,13700.0
2005-05-11 12:20:00,34.55,34.55,34.49,34.51,6500.0,28.4055,28.4055,28.3561,28.3726,6500.0
2005-05-11 12:30:00,34.5,34.5,34.4,34.4,4300.0,28.3644,28.3644,28.2821,28.2821,4300.0
2005-05-11 12:40:00,34.42,34.49,34.41,34.46,4200.0,28.2986,28.3561,28.2904,28.3315,4200.0
2005-05-11 12:50:00,34.46,34.57,34.46,34.53,16400.0,28.3315,28.4219,28.3315,28.389,16400.0
2005-05-11 13:00:00,34.53,34.6,34.52,34.59,4900.0,28.389,28.4466,28.3808,28.4384,4900.0
2005-05-11 13:10:00,34.63,34.72,34.61,34.65,8300.0,28.4712,28.5452,28.4548,28.4877,8300.0
2005-05-11 13:20:00,34.66,34.67,34.6,34.6,3400.0,28.4959,28.5041,28.4466,28.4466,3400.0
2005-05-11 13:30:00,34.59,34.6,34.53,34.54,3800.0,28.4384,28.4466,28.389,28.3972,3800.0
2005-05-11 13:40:00,34.52,34.52,34.41,34.41,5000.0,28.3808,28.3808,28.2904,28.2904,5000.0
2005-05-11 13:50:00,34.41,34.41,34.41,34.41,700.0,28.2904,28.2904,28.2904,28.2904,700.0
2005-05-11 14:00:00,34.42,34.62,34.42,34.62,5600.0,28.2986,28.463,28.2986,28.463,5600.0
2005-05-11 14:10:00,34.6,34.76,34.6,34.76,9100.0,28.4466,28.5781,28.4466,28.5781,9100.0
2005-05-11 14:20:00,34.76,34.8,34.69,34.69,5600.0,28.5781,28.611,28.5206,28.5206,5600.0
2005-05-11 14:30:00,34.69,34.71,34.66,34.67,4900.0,28.5206,28.537,28.4959,28.5041,4900.0
2005-05-11 14:40:00,34.68,34.7,34.67,34.68,3700.0,28.5123,28.5288,28.5041,28.5123,3700.0
2005-05-11 14:50:00,34.68,34.75,34.65,34.65,6800.0,28.5123,28.5699,28.4877,28.4877,6800.0
2005-05-11 15:00:00,34.66,34.66,34.57,34.57,4200.0,28.4959,28.4959,28.4219,28.4219,4200.0
2005-05-11 15:10:00,34.58,34.72,34.58,34.64,15300.0,28.4301,28.5452,28.4301,28.4795,15300.0
2005-05-11 15:20:00,34.64,34.75,34.63,34.66,12900.0,28.4795,28.5699,28.4712,28.4959,12900.0
2005-05-11 15:30:00,34.65,34.69,34.61,34.64,6800.0,28.4877,28.5206,28.4548,28.4795,6800.0
2005-05-11 15:40:00,34.64,34.65,34.6,34.61,5900.0,28.4795,28.4877,28.4466,28.4548,5900.0
2005-05-11 15:50:00,34.61,34.66,34.6,34.64,11100.0,28.4548,28.4959,28.4466,28.4795,11100.0
2005-05-12 09:30:00,34.74,34.8,34.74,34.77,9400.0,28.5617,28.611,28.5617,28.5863,9400.0
2005-05-12 09:40:00,34.8,34.84,34.72,34.76,8900.0,28.611,28.6439,28.5452,28.5781,8900.0
2005-05-12 09:50:00,34.73,34.74,34.72,34.72,4500.0,28.5535,28.5617,28.5452,28.5452,4500.0
2005-05-12 10:00:00,34.71,34.74,34.67,34.74,7200.0,28.537,28.5617,28.5041,28.5617,7200.0
2005-05-12 10:10:00,34.71,34.81,34.71,34.77,26700.0,28.537,28.6192,28.537,28.5863,26700.0
2005-05-12 10:20:00,34.73,34.78,34.71,34.78,48000.0,28.5535,28.5946,28.537,28.5946,48000.0
2005-05-12 10:30:00,34.77,34.77,34.65,34.65,23300.0,28.5863,28.5863,28.4877,28.4877,23300.0
2005-05-12 10:40:00,34.65,34.7,34.54,34.54,22200.0,28.4877,28.5288,28.3972,28.3972,22200.0
2005-05-12 10:50:00,34.54,34.59,34.4,34.52,29500.0,28.3972,28.4384,28.2821,28.3808,29500.0
2005-05-12 11:00:00,34.52,34.58,34.5,34.55,13600.0,28.3808,28.4301,28.3644,28.4055,13600.0
2005-05-12 11:10:00,34.55,34.7,34.55,34.68,27200.0,28.4055,28.5288,28.4055,28.5123,27200.0
2005-05-12 11:20:00,34.65,34.67,34.62,34.64,4600.0,28.4877,28.5041,28.463,28.4795,4600.0
2005-05-12 11:30:00,34.62,34.7,34.62,34.67,16100.0,28.463,28.5288,28.463,28.5041,16100.0
2005-05-12 11:40:00,34.67,34.7,34.65,34.7,33100.0,28.5041,28.5288,28.4877,28.5288,33100.0
2005-05-12 11:50:00,34.69,34.86,34.69,34.79,34700.0,28.5206,28.6603,28.5206,28.6028,34700.0
2005-05-12 12:00:00,34.81,34.81,34.58,34.65,34500.0,28.6192,28.6192,28.4301,28.4877,34500.0
2005-05-12 12:10:00,34.64,34.64,34.59,34.59,165000.0,28.4795,28.4795,28.4384,28.4384,165000.0
2005-05-12 12:20:00,34.61,34.78,34.61,34.77,18300.0,28.4548,28.5946,28.4548,28.5863,18300.0
2005-05-12 12:30:00,34.76,34.77,34.63,34.66,18600.0,28.5781,28.5863,28.4712,28.4959,18600.0
2005-05-12 12:40:00,34.64,34.7,34.62,34.66,8300.0,28.4795,28.5288,28.463,28.4959,8300.0
2005-05-12 12:50:00,34.68,34.79,34.65,34.74,57800.0,28.5123,28.6028,28.4877,28.5617,57800.0
2005-05-12 13:00:00,34.74,34.75,34.7,34.7,11100.0,28.5617,28.5699,28.5288,28.5288,11100.0
2005-05-12 13:10:00,34.7,34.75,34.65,34.65,19600.0,28.5288,28.5699,28.4877,28.4877,19600.0
2005-05-12 13:20:00,34.65,34.65,34.58,34.59,19400.0,28.4877,28.4877,28.4301,28.4384,19400.0
2005-05-12 13:30:00,34.58,34.59,34.54,34.55,15400.0,28.4301,28.4384,28.3972,28.4055,15400.0
2005-05-12 13:40:00,34.54,34.57,34.52,34.53,12500.0,28.3972,28.4219,28.3808,28.389,12500.0
2005-05-12 13:50:00,34.55,34.6,34.53,34.53,15700.0,28.4055,28.4466,28.389,28.389,15700.0
2005-05-12 14:00:00,34.54,34.6,34.53,34.6,16100.0,28.3972,28.4466,28.389,28.4466,16100.0
2005-05-12 14:10:00,34.62,34.62,34.5,34.56,24200.0,28.463,28.463,28.3644,28.4137,24200.0
2005-05-12 14:20:00,34.58,34.59,34.51,34.53,19800.0,28.4301,28.4384,28.3726,28.389,19800.0
2005-05-12 14:30:00,34.54,34.65,34.54,34.6,21900.0,28.3972,28.4877,28.3972,28.4466,21900.0
2005-05-12 14:40:00,34.6,34.6,34.55,34.58,18300.0,28.4466,28.4466,28.4055,28.4301,18300.0
2005-05-12 14:50:00,34.56,34.6,34.55,34.59,24700.0,28.4137,28.4466,28.4055,28.4384,24700.0
2005-05-12 15:00:00,34.59,34.6,34.53,34.55,10500.0,28.4384,28.4466,28.389,28.4055,10500.0
2005-05-12 15:10:00,34.55,34.55,34.44,34.45,73900.0,28.4055,28.4055,28.315,28.3232,73900.0
2005-05-12 15:20:00,34.45,34.53,34.39,34.52,66400.0,28.3232,28.389,28.2739,28.3808,66400.0
2005-05-12 15:30:00,34.51,34.51,34.44,34.49,31300.0,28.3726,28.3726,28.315,28.3561,31300.0
2005-05-12 15:40:00,34.46,34.48,34.45,34.47,25800.0,28.3315,28.3479,28.3232,28.3397,25800.0
2005-05-12 15:50:00,34.47,34.55,34.46,34.53,56800.0,28.3397,28.4055,28.3315,28.389,56800.0
2005-05-13 09:30:00,34.82,34.99,34.75,34.91,31500.0,28.6274,28.7672,28.5699,28.7014,31500.0
2005-05-13 09:40:00,34.91,34.98,34.87,34.96,26200.0,28.7014,28.759,28.6686,28.7425,26200.0
2005-05-13 09:50:00,34.97,34.97,34.84,34.9,13800.0,28.7508,28.7508,28.6439,28.6932,13800.0
2005-05-13 10:00:00,34.93,34.97,34.88,34.95,27900.0,28.7179,28.7508,28.6768,28.7343,27900.0
2005-05-13 10:10:00,34.95,35.11,34.93,35.06,27500.0,28.7343,28.8659,28.7179,28.8248,27500.0
2005-05-13 10:20:00,35.06,35.2,35.05,35.15,42900.0,28.8248,28.9399,28.8165,28.8988,42900.0
2005-05-13 10:30:00,35.12,35.16,35.06,35.16,70000.0,28.8741,28.907,28.8248,28.907,70000.0
2005-05-13 10:40:00,35.13,35.34,35.13,35.27,19800.0,28.8823,29.055,28.8823,28.9974,19800.0
2005-05-13 10:50:00,35.25,35.25,35.21,35.24,22100.0,28.981,28.981,28.9481,28.9728,22100.0
2005-05-13 11:00:00,35.24,35.25,35.11,35.12,42900.0,28.9728,28.981,28.8659,28.8741,42900.0
2005-05-13 11:10:00,35.12,35.13,35.01,35.01,7300.0,28.8741,28.8823,28.7837,28.7837,7300.0
2005-05-13 11:20:00,35.01,35.15,34.97,35.1,8800.0,28.7837,28.8988,28.7508,28.8576,8800.0
2005-05-13 11:30:00,35.1,35.13,35.05,35.12,23800.0,28.8576,28.8823,28.8165,28.8741,23800.0
2005-05-13 11:40:00,35.12,35.13,35.05,35.06,40100.0,28.8741,28.8823,28.8165,28.8248,40100.0
2005-05-13 11:50:00,35.06,35.1,35.04,35.1,32600.0,28.8248,28.8576,28.8083,28.8576,32600.0
2005-05-13 12:00:00,35.09,35.18,35.05,35.13,47100.0,28.8494,28.9234,28.8165,28.8823,47100.0
2005-05-13 12:10:00,35.12,35.14,35.11,35.12,5800.0,28.8741,28.8905,28.8659,28.8741,5800.0
2005-05-13 12:20:00,35.12,35.15,35.11,35.11,11800.0,28.8741,28.8988,28.8659,28.8659,11800.0
2005-05-13 12:30:00,35.1,35.1,35.01,35.07,30300.0,28.8576,28.8576,28.7837,28.833,30300.0
2005-05-13 12:40:00,35.08,35.11,35.07,35.08,12800.0,28.8412,28.8659,28.833,28.8412,12800.0
2005-05-13 12:50:00,35.07,35.17,35.07,35.17,9600.0,28.833,28.9152,28.833,28.9152,9600.0
2005-05-13 13:00:00,35.16,35.3,35.16,35.3,25500.0,28.907,29.0221,28.907,29.0221,25500.0
2005-05-13 13:10:00,35.31,35.44,35.31,35.39,36000.0,29.0303,29.1372,29.0303,29.0961,36000.0
2005-05-13 13:20:00,35.4,35.4,35.34,35.37,27300.0,29.1043,29.1043,29.055,29.0796,27300.0
2005-05-13 13:30:00,35.37,35.68,35.37,35.65,106000.0,29.0796,29.3345,29.0796,29.3098,106000.0
2005-05-13 13:40:00,35.65,35.65,35.45,35.58,70700.0,29.3098,29.3098,29.1454,29.2523,70700.0
2005-05-13 13:50:00,35.58,35.67,35.57,35.62,56600.0,29.2523,29.3263,29.2441,29.2852,56600.0
2005-05-13 14:00:00,35.63,35.68,35.6,35.68,44400.0,29.2934,29.3345,29.2687,29.3345,44400.0
2005-05-13 14:10:00,35.68,35.72,35.4,35.46,54900.0,29.3345,29.3674,29.1043,29.1536,54900.0
2005-05-13 14:20:00,35.45,35.59,35.45,35.59,24100.0,29.1454,29.2605,29.1454,29.2605,24100.0
2005-05-13 14:30:00,35.58,35.58,35.31,35.38,62700.0,29.2523,29.2523,29.0303,29.0879,62700.0
2005-05-13 14:40:00,35.38,35.4,35.26,35.26,63200.0,29.0879,29.1043,28.9892,28.9892,63200.0
2005-05-13 14:50:00,35.26,35.36,35.26,35.35,31600.0,28.9892,29.0714,28.9892,29.0632,31600.0
2005-05-13 15:00:00,35.35,35.42,35.32,35.42,82100.0,29.0632,29.1207,29.0385,29.1207,82100.0
2005-05-13 15:10:00,35.39,35.47,35.38,35.46,34800.0,29.0961,29.1618,29.0879,29.1536,34800.0
2005-05-13 15:20:00,35.49,35.56,35.45,35.49,45200.0,29.1783,29.2358,29.1454,29.1783,45200.0
2005-05-13 15:30:00,35.49,35.49,35.36,35.4,102500.0,29.1783,29.1783,29.0714,29.1043,102500.0
2005-05-13 15:40:00,35.4,35.48,35.37,35.41,69300.0,29.1043,29.1701,29.0796,29.1125,69300.0
2005-05-13 15:50:00,35.41,35.52,35.41,35.5,72100.0,29.1125,29.203,29.1125,29.1865,72100.0
2005-05-16 09:30:00,35.39,35.8,35.39,35.77,155500.0,29.0961,29.4332,29.0961,29.4085,155500.0
2005-05-16 09:40:00,35.77,36.15,35.77,36.12,83500.0,29.4085,29.7209,29.4085,29.6962,83500.0
2005-05-16 09:50:00,36.1,36.35,35.94,36.33,64800.0,29.6798,29.8853,29.5483,29.8689,64800.0
2005-05-16 10:00:00,36.25,36.32,36.09,36.09,74600.0,29.8031,29.8607,29.6716,29.6716,74600.0
2005-05-16 10:10:00,36.09,36.26,36.03,36.26,50100.0,29.6716,29.8113,29.6223,29.8113,50100.0
2005-05-16 10:20:00,36.31,36.52,36.25,36.43,53000.0,29.8525,30.0251,29.8031,29.9511,53000.0
2005-05-16 10:30:00,36.4,36.4,36.06,36.11,56400.0,29.9265,29.9265,29.6469,29.688,56400.0
2005-05-16 10:40:00,36.12,36.25,36.11,36.14,17000.0,29.6962,29.8031,29.688,29.7127,17000.0
2005-05-16 10:50:00,36.13,36.13,35.95,35.95,30800.0,29.7045,29.7045,29.5565,29.5565,30800.0
2005-05-16 11:00:00,35.95,35.96,35.81,35.84,37700.0,29.5565,29.5647,29.4414,29.466,37700.0
2005-05-16 11:10:00,35.84,35.85,35.68,35.73,31400.0,29.466,29.4743,29.3345,29.3756,31400.0
2005-05-16 11:20:00,35.7,35.75,35.66,35.68,10700.0,29.3509,29.3921,29.3181,29.3345,10700.0
2005-05-16 11:30:00,35.67,35.74,35.6,35.61,17500.0,29.3263,29.3838,29.2687,29.2769,17500.0
2005-05-16 11:40:00,35.6,35.6,35.47,35.5,23700.0,29.2687,29.2687,29.1618,29.1865,23700.0
2005-05-16 11:50:00,35.48,35.51,35.46,35.49,28100.0,29.1701,29.1947,29.1536,29.1783,28100.0
2005-05-16 12:00:00,35.5,35.56,35.46,35.54,22300.0,29.1865,29.2358,29.1536,29.2194,22300.0
2005-05-16 12:10:00,35.54,35.56,35.51,35.56,10900.0,29.2194,29.2358,29.1947,29.2358,10900.0
2005-05-16 12:20:00,35.57,35.6,35.55,35.58,9600.0,29.2441,29.2687,29.2276,29.2523,9600.0
2005-05-16 12:30:00,35.58,35.58,35.45,35.47,11700.0,29.2523,29.2523,29.1454,29.1618,11700.0
2005-05-16 12:40:00,35.48,35.66,35.47,35.66,16800.0,29.1701,29.3181,29.1618,29.3181,16800.0
2005-05-16 12:50:00,35.66,35.85,35.66,35.84,31500.0,29.3181,29.4743,29.3181,29.466,31500.0
2005-05-16 13:00:00,35.84,35.84,35.68,35.68,33700.0,29.466,29.466,29.3345,29.3345,33700.0
2005-05-16 13:10:00,35.67,35.75,35.56,35.58,22500.0,29.3263,29.3921,29.2358,29.2523,22500.0
2005-05-16 13:20:00,35.58,35.61,35.51,35.55,29000.0,29.2523,29.2769,29.1947,29.2276,29000.0
2005-05-16 13:30:00,35.53,35.54,35.42,35.48,27600.0,29.2112,29.2194,29.1207,29.1701,27600.0
2005-05-16 13:40:00,35.47,35.56,35.42,35.54,22400.0,29.1618,29.2358,29.1207,29.2194,22400.0
2005-05-16 13:50:00,35.54,35.62,35.54,35.62,18200.0,29.2194,29.2852,29.2194,29.2852,18200.0
2005-05-16 14:00:00,35.66,35.66,35.47,35.47,29000.0,29.3181,29.3181,29.1618,29.1618,29000.0
2005-05-16 14:10:00,35.47,35.47,35.39,35.4,21100.0,29.1618,29.1618,29.0961,29.1043,21100.0
2005-05-16 14:20:00,35.4,35.4,35.25,35.28,23800.0,29.1043,29.1043,28.981,29.0056,23800.0
2005-05-16 14:30:00,35.27,35.3,35.22,35.28,22600.0,28.9974,29.0221,28.9563,29.0056,22600.0
2005-05-16 14:40:00,35.28,35.32,35.23,35.32,36600.0,29.0056,29.0385,28.9645,29.0385,36600.0
2005-05-16 14:50:00,35.31,35.41,35.31,35.37,24500.0,29.0303,29.1125,29.0303,29.0796,24500.0
2005-05-16 15:00:00,35.37,35.44,35.36,35.4,34600.0,29.0796,29.1372,29.0714,29.1043,34600.0
2005-05-16 15:10:00,35.39,35.42,35.35,35.36,32200.0,29.0961,29.1207,29.0632,29.0714,32200.0
2005-05-16 15:20:00,35.36,35.5,35.36,35.48,49100.0,29.0714,29.1865,29.0714,29.1701,49100.0
2005-05-16 15:30:00,35.51,35.69,35.48,35.67,41900.0,29.1947,29.3427,29.1701,29.3263,41900.0
2005-05-16 15:40:00,35.68,35.75,35.66,35.67,34000.0,29.3345,29.3921,29.3181,29.3263,34000.0
2005-05-16 15:50:00,35.67,35.74,35.67,35.73,35300.0,29.3263,29.3838,29.3263,29.3756,35300.0
2005-05-17 09:30:00,35.52,35.52,35.3,35.4,28400.0,29.203,29.203,29.0221,29.1043,28400.0
2005-05-17 09:40:00,35.35,35.35,35.15,35.18,21300.0,29.0632,29.0632,28.8988,28.9234,21300.0
2005-05-17 09:50:00,35.18,35.25,35.12,35.14,17900.0,28.9234,28.981,28.8741,28.8905,17900.0
2005-05-17 10:00:00,35.16,35.16,34.87,34.91,35100.0,28.907,28.907,28.6686,28.7014,35100.0
2005-05-17 10:10:00,34.92,35.11,34.92,35.1,20400.0,28.7097,28.8659,28.7097,28.8576,20400.0
2005-05-17 10:20:00,35.08,35.14,35.06,35.12,11800.0,28.8412,28.8905,28.8248,28.8741,11800.0
2005-05-17 10:30:00,35.1,35.16,35.05,35.16,21300.0,28.8576,28.907,28.8165,28.907,21300.0
2005-05-17 10:40:00,35.15,35.2,35.14,35.16,19900.0,28.8988,28.9399,28.8905,28.907,19900.0
2005-05-17 10:50:00,35.15,35.17,35.11,35.15,9100.0,28.8988,28.9152,28.8659,28.8988,9100.0
2005-05-17 11:00:00,35.16,35.21,35.11,35.17,15000.0,28.907,28.9481,28.8659,28.9152,15000.0
2005-05-17 11:10:00,35.19,35.28,35.19,35.26,9200.0,28.9316,29.0056,28.9316,28.9892,9200.0
2005-05-17 11:20:00,35.26,35.3,35.24,35.28,10700.0,28.9892,29.0221,28.9728,29.0056,10700.0
2005-05-17 11:30:00,35.28,35.37,35.23,35.36,20700.0,29.0056,29.0796,28.9645,29.0714,20700.0
2005-05-17 11:40:00,35.36,35.4,35.34,35.4,8600.0,29.0714,29.1043,29.055,29.1043,8600.0
2005-05-17 11:50:00,35.4,35.43,35.32,35.32,10700.0,29.1043,29.129,29.0385,29.0385,10700.0
2005-05-17 12:00:00,35.31,35.34,35.23,35.24,6700.0,29.0303,29.055,28.9645,28.9728,6700.0
2005-05-17 12:10:00,35.23,35.25,35.23,35.25,8500.0,28.9645,28.981,28.9645,28.981,8500.0
2005-05-17 12:20:00,35.25,35.25,35.19,35.22,8500.0,28.981,28.981,28.9316,28.9563,8500.0
2005-05-17 12:30:00,35.22,35.23,35.15,35.17,9000.0,28.9563,28.9645,28.8988,28.9152,9000.0
2005-05-17 12:40:00,35.15,35.18,35.13,35.18,6400.0,28.8988,28.9234,28.8823,28.9234,6400.0
2005-05-17 12:50:00,35.18,35.2,35.17,35.19,4900.0,28.9234,28.9399,28.9152,28.9316,4900.0
2005-05-17 13:00:00,35.19,35.23,35.18,35.18,7100.0,28.9316,28.9645,28.9234,28.9234,7100.0
2005-05-17 13:10:00,35.2,35.23,35.19,35.21,14500.0,28.9399,28.9645,28.9316,28.9481,14500.0
2005-05-17 13:20:00,35.2,35.23,35.2,35.22,4800.0,28.9399,28.9645,28.9399,28.9563,4800.0
2005-05-17 13:30:00,35.22,35.27,35.22,35.26,10600.0,28.9563,28.9974,28.9563,28.9892,10600.0
2005-05-17 13:40:00,35.25,35.25,35.2,35.2,4800.0,28.981,28.981,28.9399,28.9399,4800.0
2005-05-17 13:50:00,35.22,35.22,35.2,35.22,3400.0,28.9563,28.9563,28.9399,28.9563,3400.0
2005-05-17 14:00:00,35.22,35.25,35.21,35.22,5300.0,28.9563,28.981,28.9481,28.9563,5300.0
2005-05-17 14:10:00,35.23,35.26,35.22,35.24,10000.0,28.9645,28.9892,28.9563,28.9728,10000.0
2005-05-17 14:20:00,35.23,35.25,35.2,35.22,15300.0,28.9645,28.981,28.9399,28.9563,15300.0
2005-05-17 14:30:00,35.21,35.4,35.21,35.4,23400.0,28.9481,29.1043,28.9481,29.1043,23400.0
2005-05-17 14:40:00,35.4,35.44,35.37,35.38,21600.0,29.1043,29.1372,29.0796,29.0879,21600.0
2005-05-17 14:50:00,35.38,35.42,35.35,35.36,9100.0,29.0879,29.1207,29.0632,29.0714,9100.0
2005-05-17 15:00:00,35.36,35.36,35.31,35.31,12100.0,29.0714,29.0714,29.0303,29.0303,12100.0
2005-05-17 15:10:00,35.31,35.34,35.29,35.34,19800.0,29.0303,29.055,29.0139,29.055,19800.0
2005-05-17 15:20:00,35.34,35.36,35.3,35.36,20700.0,29.055,29.0714,29.0221,29.0714,20700.0
2005-05-17 15:30:00,35.37,35.44,35.36,35.39,28500.0,29.0796,29.1372,29.0714,29.0961,28500.0
2005-05-17 15:40:00,35.4,35.46,35.34,35.45,15800.0,29.1043,29.1536,29.055,29.1454,15800.0
2005-05-17 15:50:00,35.44,35.44,35.36,35.4,24900.0,29.1372,29.1372,29.0714,29.1043,24900.0
2005-05-18 09:30:00,35.45,35.64,35.36,35.52,27700.0,29.1454,29.3016,29.0714,29.203,27700.0
2005-05-18 09:40:00,35.52,35.56,35.44,35.52,9900.0,29.203,29.2358,29.1372,29.203,9900.0
2005-05-18 09:50:00,35.52,35.64,35.51,35.56,8900.0,29.203,29.3016,29.1947,29.2358,8900.0
2005-05-18 10:00:00,35.57,35.64,35.5,35.64,9400.0,29.2441,29.3016,29.1865,29.3016,9400.0
2005-05-18 10:10:00,35.64,35.65,35.56,35.58,16500.0,29.3016,29.3098,29.2358,29.2523,16500.0
2005-05-18 10:20:00,35.58,35.61,35.55,35.55,13600.0,29.2523,29.2769,29.2276,29.2276,13600.0
2005-05-18 10:30:00,35.56,35.67,35.56,35.56,17600.0,29.2358,29.3263,29.2358,29.2358,17600.0
2005-05-18 10:40:00,35.57,35.58,35.53,35.56,27600.0,29.2441,29.2523,29.2112,29.2358,27600.0
2005-05-18 10:50:00,35.56,35.62,35.54,35.62,33100.0,29.2358,29.2852,29.2194,29.2852,33100.0
2005-05-18 11:00:00,35.62,35.68,35.58,35.64,21500.0,29.2852,29.3345,29.2523,29.3016,21500.0
2005-05-18 11:10:00,35.64,35.65,35.62,35.64,15900.0,29.3016,29.3098,29.2852,29.3016,15900.0
2005-05-18 11:20:00,35.65,35.66,35.62,35.65,31300.0,29.3098,29.3181,29.2852,29.3098,31300.0
2005-05-18 11:30:00,35.64,35.69,35.64,35.68,23200.0,29.3016,29.3427,29.3016,29.3345,23200.0
2005-05-18 11:40:00,35.65,35.68,35.65,35.67,10000.0,29.3098,29.3345,29.3098,29.3263,10000.0
2005-05-18 11:50:00,35.66,35.67,35.65,35.67,11800.0,29.3181,29.3263,29.3098,29.3263,11800.0
2005-05-18 12:00:00,35.66,35.67,35.65,35.67,14400.0,29.3181,29.3263,29.3098,29.3263,14400.0
2005-05-18 12:10:00,35.67,35.71,35.67,35.69,17300.0,29.3263,29.3592,29.3263,29.3427,17300.0
2005-05-18 12:20:00,35.7,35.74,35.7,35.72,8300.0,29.3509,29.3838,29.3509,29.3674,8300.0
2005-05-18 12:30:00,35.72,35.75,35.72,35.75,8000.0,29.3674,29.3921,29.3674,29.3921,8000.0
2005-05-18 12:40:00,35.74,35.75,35.71,35.74,15900.0,29.3838,29.3921,29.3592,29.3838,15900.0
2005-05-18 12:50:00,35.73,35.74,35.73,35.73,15600.0,29.3756,29.3838,29.3756,29.3756,15600.0
2005-05-18 13:00:00,35.74,35.75,35.73,35.74,28200.0,29.3838,29.3921,29.3756,29.3838,28200.0
2005-05-18 13:10:00,35.73,35.74,35.72,35.73,13400.0,29.3756,29.3838,29.3674,29.3756,13400.0
2005-05-18 13:20:00,35.72,35.74,35.69,35.74,6700.0,29.3674,29.3838,29.3427,29.3838,6700.0
2005-05-18 13:30:00,35.74,35.75,35.73,35.74,13400.0,29.3838,29.3921,29.3756,29.3838,13400.0
2005-05-18 13:40:00,35.73,35.75,35.73,35.74,18200.0,29.3756,29.3921,29.3756,29.3838,18200.0
2005-05-18 13:50:00,35.75,35.8,35.74,35.75,15300.0,29.3921,29.4332,29.3838,29.3921,15300.0
2005-05-18 14:00:00,35.75,35.82,35.75,35.81,14800.0,29.3921,29.4496,29.3921,29.4414,14800.0
2005-05-18 14:10:00,35.81,35.83,35.76,35.8,8200.0,29.4414,29.4578,29.4003,29.4332,8200.0
2005-05-18 14:20:00,35.8,35.86,35.8,35.84,12500.0,29.4332,29.4825,29.4332,29.466,12500.0
2005-05-18 14:30:00,35.84,35.89,35.83,35.89,12200.0,29.466,29.5072,29.4578,29.5072,12200.0
2005-05-18 14:40:00,35.89,35.91,35.85,35.87,16800.0,29.5072,29.5236,29.4743,29.4907,16800.0
2005-05-18 14:50:00,35.88,35.95,35.88,35.94,13900.0,29.4989,29.5565,29.4989,29.5483,13900.0
2005-05-18 15:00:00,35.93,35.93,35.86,35.86,10400.0,29.54,29.54,29.4825,29.4825,10400.0
2005-05-18 15:10:00,35.86,35.86,35.83,35.84,9400.0,29.4825,29.4825,29.4578,29.466,9400.0
2005-05-18 15:20:00,35.83,35.86,35.8,35.8,15500.0,29.4578,29.4825,29.4332,29.4332,15500.0
2005-05-18 15:30:00,35.78,35.82,35.7,35.75,24000.0,29.4167,29.4496,29.3509,29.3921,24000.0
2005-05-18 15:40:00,35.76,35.86,35.75,35.86,36100.0,29.4003,29.4825,29.3921,29.4825,36100.0
2005-05-18 15:50:00,35.86,35.91,35.83,35.83,59500.0,29.4825,29.5236,29.4578,29.4578,59500.0
2005-05-19 09:30:00,35.98,35.98,35.59,35.87,25400.0,29.5811,29.5811,29.2605,29.4907,25400.0
2005-05-19 09:40:00,35.94,35.94,35.76,35.83,4300.0,29.5483,29.5483,29.4003,29.4578,4300.0
2005-05-19 09:50:00,35.8,35.81,35.7,35.74,7800.0,29.4332,29.4414,29.3509,29.3838,7800.0
2005-05-19 10:00:00,35.72,35.73,35.63,35.73,18300.0,29.3674,29.3756,29.2934,29.3756,18300.0
2005-05-19 10:10:00,35.73,35.75,35.59,35.59,21000.0,29.3756,29.3921,29.2605,29.2605,21000.0
2005-05-19 10:20:00,35.6,35.64,35.58,35.64,11700.0,29.2687,29.3016,29.2523,29.3016,11700.0
2005-05-19 10:30:00,35.65,35.65,35.5,35.55,10200.0,29.3098,29.3098,29.1865,29.2276,10200.0
2005-05-19 10:40:00,35.53,35.59,35.53,35.53,45100.0,29.2112,29.2605,29.2112,29.2112,45100.0
2005-05-19 10:50:00,35.54,35.58,35.51,35.56,11400.0,29.2194,29.2523,29.1947,29.2358,11400.0
2005-05-19 11:00:00,35.56,35.64,35.56,35.64,15200.0,29.2358,29.3016,29.2358,29.3016,15200.0
2005-05-19 11:10:00,35.65,35.78,35.65,35.73,11000.0,29.3098,29.4167,29.3098,29.3756,11000.0
2005-05-19 11:20:00,35.74,35.75,35.66,35.68,11800.0,29.3838,29.3921,29.3181,29.3345,11800.0
2005-05-19 11:30:00,35.67,35.67,35.55,35.56,17500.0,29.3263,29.3263,29.2276,29.2358,17500.0
2005-05-19 11:40:00,35.59,35.59,35.51,35.51,12500.0,29.2605,29.2605,29.1947,29.1947,12500.0
2005-05-19 11:50:00,35.55,35.56,35.48,35.54,7800.0,29.2276,29.2358,29.1701,29.2194,7800.0
2005-05-19 12:00:00,35.54,35.57,35.49,35.53,13400.0,29.2194,29.2441,29.1783,29.2112,13400.0
2005-05-19 12:10:00,35.54,35.56,35.52,35.54,5000.0,29.2194,29.2358,29.203,29.2194,5000.0
2005-05-19 12:20:00,35.56,35.6,35.54,35.56,14700.0,29.2358,29.2687,29.2194,29.2358,14700.0
2005-05-19 12:30:00,35.56,35.59,35.54,35.57,15000.0,29.2358,29.2605,29.2194,29.2441,15000.0
2005-05-19 12:40:00,35.54,35.57,35.54,35.55,9700.0,29.2194,29.2441,29.2194,29.2276,9700.0
2005-05-19 12:50:00,35.56,35.57,35.54,35.54,44100.0,29.2358,29.2441,29.2194,29.2194,44100.0
2005-05-19 13:00:00,35.57,35.65,35.56,35.65,16800.0,29.2441,29.3098,29.2358,29.3098,16800.0
2005-05-19 13:10:00,35.66,35.66,35.58,35.6,12000.0,29.3181,29.3181,29.2523,29.2687,12000.0
2005-05-19 13:20:00,35.6,35.6,35.56,35.59,10800.0,29.2687,29.2687,29.2358,29.2605,10800.0
2005-05-19 13:30:00,35.59,35.59,35.56,35.57,18200.0,29.2605,29.2605,29.2358,29.2441,18200.0
2005-05-19 13:40:00,35.56,35.58,35.52,35.52,16400.0,29.2358,29.2523,29.203,29.203,16400.0
2005-05-19 13:50:00,35.53,35.57,35.51,35.56,11400.0,29.2112,29.2441,29.1947,29.2358,11400.0
2005-05-19 14:00:00,35.56,35.56,35.5,35.55,15500.0,29.2358,29.2358,29.1865,29.2276,15500.0
2005-05-19 14:10:00,35.54,35.55,35.5,35.53,18200.0,29.2194,29.2276,29.1865,29.2112,18200.0
2005-05-19 14:20:00,35.51,35.54,35.48,35.48,55000.0,29.1947,29.2194,29.1701,29.1701,55000.0
2005-05-19 14:30:00,35.48,35.52,35.48,35.48,31400.0,29.1701,29.203,29.1701,29.1701,31400.0
2005-05-19 14:40:00,35.52,35.53,35.4,35.51,11700.0,29.203,29.2112,29.1043,29.1947,11700.0
2005-05-19 14:50:00,35.5,35.52,35.44,35.48,20000.0,29.1865,29.203,29.1372,29.1701,20000.0
2005-05-19 15:00:00,35.48,35.55,35.46,35.51,26100.0,29.1701,29.2276,29.1536,29.1947,26100.0
2005-05-19 15:10:00,35.53,35.56,35.48,35.55,27800.0,29.2112,29.2358,29.1701,29.2276,27800.0
2005-05-19 15:20:00,35.55,35.56,35.49,35.52,24900.0,29.2276,29.2358,29.1783,29.203,24900.0
2005-05-19 15:30:00,35.55,35.59,35.5,35.56,26400.0,29.2276,29.2605,29.1865,29.2358,26400.0
2005-05-19 15:40:00,35.55,35.59,35.55,35.58,22800.0,29.2276,29.2605,29.2276,29.2523,22800.0
2005-05-19 15:50:00,35.58,35.62,35.5,35.57,25100.0,29.2523,29.2852,29.1865,29.2441,25100.0
2005-05-20 09:30:00,35.66,35.66,35.2,35.3,42500.0,29.3181,29.3181,28.9399,29.0221,42500.0
2005-05-20 09:40:00,35.33,35.46,35.2,35.4,10900.0,29.0467,29.1536,28.9399,29.1043,10900.0
2005-05-20 09:50:00,35.41,35.44,35.36,35.42,5500.0,29.1125,29.1372,29.0714,29.1207,5500.0
2005-05-20 10:00:00,35.43,35.49,35.4,35.4,6900.0,29.129,29.1783,29.1043,29.1043,6900.0
2005-05-20 10:10:00,35.42,35.42,35.29,35.32,7800.0,29.1207,29.1207,29.0139,29.0385,7800.0
2005-05-20 10:20:00,35.33,35.36,35.32,35.36,6200.0,29.0467,29.0714,29.0385,29.0714,6200.0
2005-05-20 10:30:00,35.38,35.41,35.35,35.38,8700.0,29.0879,29.1125,29.0632,29.0879,8700.0
2005-05-20 10:40:00,35.38,35.39,35.33,35.34,18000.0,29.0879,29.0961,29.0467,29.055,18000.0
2005-05-20 10:50:00,35.35,35.37,35.32,35.34,8000.0,29.0632,29.0796,29.0385,29.055,8000.0
2005-05-20 11:00:00,35.36,35.37,35.3,35.36,6700.0,29.0714,29.0796,29.0221,29.0714,6700.0
2005-05-20 11:10:00,35.37,35.41,35.35,35.35,14300.0,29.0796,29.1125,29.0632,29.0632,14300.0
2005-05-20 11:20:00,35.35,35.37,35.28,35.34,10000.0,29.0632,29.0796,29.0056,29.055,10000.0
2005-05-20 11:30:00,35.33,35.34,35.25,35.29,15100.0,29.0467,29.055,28.981,29.0139,15100.0
2005-05-20 11:40:00,35.3,35.37,35.28,35.36,9800.0,29.0221,29.0796,29.0056,29.0714,9800.0
2005-05-20 11:50:00,35.37,35.37,35.27,35.28,10200.0,29.0796,29.0796,28.9974,29.0056,10200.0
2005-05-20 12:00:00,35.27,35.29,35.23,35.28,7300.0,28.9974,29.0139,28.9645,29.0056,7300.0
2005-05-20 12:10:00,35.28,35.3,35.24,35.25,12700.0,29.0056,29.0221,28.9728,28.981,12700.0
2005-05-20 12:20:00,35.27,35.36,35.27,35.31,18200.0,28.9974,29.0714,28.9974,29.0303,18200.0
2005-05-20 12:30:00,35.31,35.31,35.25,35.3,10500.0,29.0303,29.0303,28.981,29.0221,10500.0
2005-05-20 12:40:00,35.29,35.32,35.23,35.28,14500.0,29.0139,29.0385,28.9645,29.0056,14500.0
2005-05-20 12:50:00,35.28,35.32,35.24,35.3,18000.0,29.0056,29.0385,28.9728,29.0221,18000.0
2005-05-20 13:00:00,35.31,35.36,35.28,35.32,30000.0,29.0303,29.0714,29.0056,29.0385,30000.0
2005-05-20 13:10:00,35.34,35.34,35.31,35.31,7300.0,29.055,29.055,29.0303,29.0303,7300.0
2005-05-20 13:20:00,35.31,35.33,35.25,35.33,8100.0,29.0303,29.0467,28.981,29.0467,8100.0
2005-05-20 13:30:00,35.32,35.38,35.29,35.35,7200.0,29.0385,29.0879,29.0139,29.0632,7200.0
2005-05-20 13:40:00,35.35,35.43,35.33,35.43,11900.0,29.0632,29.129,29.0467,29.129,11900.0
2005-05-20 13:50:00,35.45,35.47,35.39,35.42,10700.0,29.1454,29.1618,29.0961,29.1207,10700.0
2005-05-20 14:00:00,35.41,35.43,35.4,35.4,3800.0,29.1125,29.129,29.1043,29.1043,3800.0
2005-05-20 14:10:00,35.4,35.45,35.38,35.4,10300.0,29.1043,29.1454,29.0879,29.1043,10300.0
2005-05-20 14:20:00,35.41,35.45,35.36,35.45,11300.0,29.1125,29.1454,29.0714,29.1454,11300.0
2005-05-20 14:30:00,35.45,35.48,35.39,35.42,8000.0,29.1454,29.1701,29.0961,29.1207,8000.0
2005-05-20 14:40:00,35.47,35.48,35.39,35.4,7000.0,29.1618,29.1701,29.0961,29.1043,7000.0
2005-05-20 14:50:00,35.41,35.41,35.37,35.4,8400.0,29.1125,29.1125,29.0796,29.1043,8400.0
2005-05-20 15:00:00,35.41,35.42,35.36,35.41,11900.0,29.1125,29.1207,29.0714,29.1125,11900.0
2005-05-20 15:10:00,35.38,35.43,35.36,35.41,19700.0,29.0879,29.129,29.0714,29.1125,19700.0
2005-05-20 15:20:00,35.43,35.46,35.4,35.46,16500.0,29.129,29.1536,29.1043,29.1536,16500.0
2005-05-20 15:30:00,35.47,35.49,35.43,35.46,9500.0,29.1618,29.1783,29.129,29.1536,9500.0
2005-05-20 15:40:00,35.46,35.47,35.36,35.41,12100.0,29.1536,29.1618,29.0714,29.1125,12100.0
2005-05-20 15:50:00,35.4,35.43,35.37,35.41,13600.0,29.1043,29.129,29.0796,29.1125,13600.0
2005-05-23 09:30:00,35.47,35.47,35.24,35.38,14800.0,29.1948,29.1948,29.0055,29.1207,14800.0
2005-05-23 09:40:00,35.39,35.43,35.25,35.43,8600.0,29.1289,29.1618,29.0137,29.1618,8600.0
2005-05-23 09:50:00,35.43,35.51,35.38,35.51,8300.0,29.1618,29.2277,29.1207,29.2277,8300.0
2005-05-23 10:00:00,35.47,35.56,35.44,35.56,9000.0,29.1948,29.2688,29.1701,29.2688,9000.0
2005-05-23 10:10:00,35.54,35.56,35.52,35.53,15500.0,29.2524,29.2688,29.2359,29.2442,15500.0
2005-05-23 10:20:00,35.53,35.56,35.51,35.52,8100.0,29.2442,29.2688,29.2277,29.2359,8100.0
2005-05-23 10:30:00,35.54,35.59,35.54,35.55,16600.0,29.2524,29.2935,29.2524,29.2606,16600.0
2005-05-23 10:40:00,35.55,35.56,35.39,35.39,6600.0,29.2606,29.2688,29.1289,29.1289,6600.0
2005-05-23 10:50:00,35.4,35.4,35.33,35.33,7000.0,29.1372,29.1372,29.0795,29.0795,7000.0
2005-05-23 11:00:00,35.31,35.34,35.3,35.34,4400.0,29.0631,29.0878,29.0548,29.0878,4400.0
2005-05-23 11:10:00,35.35,35.43,35.35,35.43,5400.0,29.096,29.1618,29.096,29.1618,5400.0
2005-05-23 11:20:00,35.42,35.45,35.42,35.45,4700.0,29.1536,29.1783,29.1536,29.1783,4700.0
2005-05-23 11:30:00,35.45,35.45,35.43,35.43,6000.0,29.1783,29.1783,29.1618,29.1618,6000.0
2005-05-23 11:40:00,35.44,35.44,35.42,35.43,4100.0,29.1701,29.1701,29.1536,29.1618,4100.0
2005-05-23 11:50:00,35.43,35.43,35.36,35.4,29200.0,29.1618,29.1618,29.1042,29.1372,29200.0
2005-05-23 12:00:00,35.4,35.46,35.4,35.44,17900.0,29.1372,29.1865,29.1372,29.1701,17900.0
2005-05-23 12:10:00,35.43,35.46,35.4,35.45,4600.0,29.1618,29.1865,29.1372,29.1783,4600.0
2005-05-23 12:20:00,35.45,35.47,35.45,35.46,3800.0,29.1783,29.1948,29.1783,29.1865,3800.0
2005-05-23 12:30:00,35.47,35.52,35.47,35.47,5900.0,29.1948,29.2359,29.1948,29.1948,5900.0
2005-05-23 12:40:00,35.45,35.45,35.37,35.41,6500.0,29.1783,29.1783,29.1125,29.1454,6500.0
2005-05-23 12:50:00,35.41,35.41,35.39,35.4,5400.0,29.1454,29.1454,29.1289,29.1372,5400.0
2005-05-23 13:00:00,35.4,35.48,35.4,35.48,7300.0,29.1372,29.203,29.1372,29.203,7300.0
2005-05-23 13:10:00,35.48,35.5,35.46,35.49,4100.0,29.203,29.2195,29.1865,29.2112,4100.0
2005-05-23 13:20:00,35.48,35.49,35.47,35.48,7000.0,29.203,29.2112,29.1948,29.203,7000.0
2005-05-23 13:30:00,35.47,35.5,35.47,35.5,4400.0,29.1948,29.2195,29.1948,29.2195,4400.0
2005-05-23 13:40:00,35.49,35.49,35.46,35.46,6000.0,29.2112,29.2112,29.1865,29.1865,6000.0
2005-05-23 13:50:00,35.46,35.46,35.38,35.4,11000.0,29.1865,29.1865,29.1207,29.1372,11000.0
2005-05-23 14:00:00,35.43,35.46,35.4,35.45,12200.0,29.1618,29.1865,29.1372,29.1783,12200.0
2005-05-23 14:10:00,35.45,35.49,35.44,35.48,5900.0,29.1783,29.2112,29.1701,29.203,5900.0
2005-05-23 14:20:00,35.48,35.5,35.46,35.48,5800.0,29.203,29.2195,29.1865,29.203,5800.0
2005-05-23 14:30:00,35.48,35.49,35.47,35.49,8400.0,29.203,29.2112,29.1948,29.2112,8400.0
2005-05-23 14:40:00,35.49,35.5,35.48,35.49,9200.0,29.2112,29.2195,29.203,29.2112,9200.0
2005-05-23 14:50:00,35.5,35.5,35.45,35.46,29000.0,29.2195,29.2195,29.1783,29.1865,29000.0
2005-05-23 15:00:00,35.46,35.46,35.45,35.46,7000.0,29.1865,29.1865,29.1783,29.1865,7000.0
2005-05-23 15:10:00,35.46,35.46,35.44,35.45,15000.0,29.1865,29.1865,29.1701,29.1783,15000.0
2005-05-23 15:20:00,35.46,35.47,35.42,35.47,30300.0,29.1865,29.1948,29.1536,29.1948,30300.0
2005-05-23 15:30:00,35.47,35.52,35.45,35.52,20400.0,29.1948,29.2359,29.1783,29.2359,20400.0
2005-05-23 15:40:00,35.52,35.52,35.43,35.43,12700.0,29.2359,29.2359,29.1618,29.1618,12700.0
2005-05-23 15:50:00,35.45,35.48,35.38,35.44,33200.0,29.1783,29.203,29.1207,29.1701,33200.0
2005-05-24 09:30:00,35.44,35.44,34.86,34.95,72500.0,29.1701,29.1701,28.6927,28.7668,72500.0
2005-05-24 09:40:00,34.91,34.92,34.64,34.67,86100.0,28.7338,28.7421,28.5116,28.5363,86100.0
2005-05-24 09:50:00,34.67,34.78,34.58,34.78,40900.0,28.5363,28.6268,28.4622,28.6268,40900.0
2005-05-24 10:00:00,34.78,34.79,34.59,34.64,47200.0,28.6268,28.6351,28.4705,28.5116,47200.0
2005-05-24 10:10:00,34.65,34.83,34.65,34.8,23400.0,28.5198,28.668,28.5198,28.6433,23400.0
2005-05-24 10:20:00,34.8,34.89,34.8,34.84,24100.0,28.6433,28.7174,28.6433,28.6762,24100.0
2005-05-24 10:30:00,34.84,34.9,34.77,34.86,30400.0,28.6762,28.7256,28.6186,28.6927,30400.0
2005-05-24 10:40:00,34.84,34.84,34.77,34.78,6500.0,28.6762,28.6762,28.6186,28.6268,6500.0
2005-05-24 10:50:00,34.79,34.87,34.77,34.85,11300.0,28.6351,28.7009,28.6186,28.6845,11300.0
2005-05-24 11:00:00,34.85,34.95,34.78,34.93,19200.0,28.6845,28.7668,28.6268,28.7503,19200.0
2005-05-24 11:10:00,34.95,34.98,34.88,34.97,16300.0,28.7668,28.7915,28.7092,28.7832,16300.0
2005-05-24 11:20:00,34.96,34.96,34.87,34.88,7800.0,28.775,28.775,28.7009,28.7092,7800.0
2005-05-24 11:30:00,34.9,34.92,34.87,34.88,8600.0,28.7256,28.7421,28.7009,28.7092,8600.0
2005-05-24 11:40:00,34.9,34.94,34.88,34.9,16800.0,28.7256,28.7585,28.7092,28.7256,16800.0
2005-05-24 11:50:00,34.93,34.94,34.83,34.92,5500.0,28.7503,28.7585,28.668,28.7421,5500.0
2005-05-24 12:00:00,34.91,34.98,34.91,34.96,9400.0,28.7338,28.7915,28.7338,28.775,9400.0
2005-05-24 12:10:00,34.95,34.96,34.93,34.93,4400.0,28.7668,28.775,28.7503,28.7503,4400.0
2005-05-24 12:20:00,34.94,34.98,34.92,34.94,4900.0,28.7585,28.7915,28.7421,28.7585,4900.0
2005-05-24 12:30:00,34.94,34.96,34.9,34.92,11300.0,28.7585,28.775,28.7256,28.7421,11300.0
2005-05-24 12:40:00,34.92,34.92,34.87,34.9,8500.0,28.7421,28.7421,28.7009,28.7256,8500.0
2005-05-24 12:50:00,34.9,34.93,34.88,34.89,2700.0,28.7256,28.7503,28.7092,28.7174,2700.0
2005-05-24 13:00:00,34.89,34.95,34.88,34.93,6500.0,28.7174,28.7668,28.7092,28.7503,6500.0
2005-05-24 13:10:00,34.93,34.94,34.91,34.92,6600.0,28.7503,28.7585,28.7338,28.7421,6600.0
2005-05-24 13:20:00,34.91,34.92,34.87,34.89,5500.0,28.7338,28.7421,28.7009,28.7174,5500.0
2005-05-24 13:30:00,34.89,34.96,34.88,34.95,5900.0,28.7174,28.775,28.7092,28.7668,5900.0
2005-05-24 13:40:00,34.95,34.97,34.93,34.97,5100.0,28.7668,28.7832,28.7503,28.7832,5100.0
2005-05-24 13:50:00,34.96,34.98,34.96,34.96,7000.0,28.775,28.7915,28.775,28.775,7000.0
2005-05-24 14:00:00,34.95,35.09,34.94,35.09,20600.0,28.7668,28.882,28.7585,28.882,20600.0
2005-05-24 14:10:00,35.1,35.1,34.9,34.92,15300.0,28.8902,28.8902,28.7256,28.7421,15300.0
2005-05-24 14:20:00,34.91,35.05,34.91,34.98,16500.0,28.7338,28.8491,28.7338,28.7915,16500.0
2005-05-24 14:30:00,34.99,35.01,34.95,34.95,8600.0,28.7997,28.8162,28.7668,28.7668,8600.0
2005-05-24 14:40:00,34.94,34.97,34.92,34.94,10600.0,28.7585,28.7832,28.7421,28.7585,10600.0
2005-05-24 14:50:00,34.95,34.95,34.88,34.9,19000.0,28.7668,28.7668,28.7092,28.7256,19000.0
2005-05-24 15:00:00,34.89,34.97,34.85,34.97,12000.0,28.7174,28.7832,28.6845,28.7832,12000.0
2005-05-24 15:10:00,34.97,34.97,34.9,34.91,15000.0,28.7832,28.7832,28.7256,28.7338,15000.0
2005-05-24 15:20:00,34.91,35.12,34.91,35.12,21700.0,28.7338,28.9067,28.7338,28.9067,21700.0
2005-05-24 15:30:00,35.12,35.12,34.97,35.03,23100.0,28.9067,28.9067,28.7832,28.8326,23100.0
2005-05-24 15:40:00,35.02,35.05,34.97,35.04,16000.0,28.8244,28.8491,28.7832,28.8408,16000.0
2005-05-24 15:50:00,35.05,35.05,35.01,35.05,28500.0,28.8491,28.8491,28.8162,28.8491,28500.0
2005-05-25 09:30:00,34.93,34.98,34.71,34.84,8400.0,28.7503,28.7915,28.5692,28.6762,8400.0
2005-05-25 09:40:00,34.85,35.06,34.85,35.0,14700.0,28.6845,28.8573,28.6845,28.8079,14700.0
2005-05-25 09:50:00,34.96,34.96,34.85,34.89,9000.0,28.775,28.775,28.6845,28.7174,9000.0
2005-05-25 10:00:00,34.88,34.91,34.81,34.82,9400.0,28.7092,28.7338,28.6515,28.6598,9400.0
2005-05-25 10:10:00,34.83,34.83,34.71,34.78,11200.0,28.668,28.668,28.5692,28.6268,11200.0
2005-05-25 10:20:00,34.72,34.73,34.65,34.71,10900.0,28.5775,28.5857,28.5198,28.5692,10900.0
2005-05-25 10:30:00,34.72,34.72,34.58,34.61,18100.0,28.5775,28.5775,28.4622,28.4869,18100.0
2005-05-25 10:40:00,34.61,34.62,34.52,34.62,15200.0,28.4869,28.4951,28.4128,28.4951,15200.0
2005-05-25 10:50:00,34.57,34.58,34.51,34.54,17400.0,28.454,28.4622,28.4046,28.4293,17400.0
2005-05-25 11:00:00,34.56,34.58,34.54,34.55,15300.0,28.4458,28.4622,28.4293,28.4375,15300.0
2005-05-25 11:10:00,34.55,34.56,34.51,34.51,28600.0,28.4375,28.4458,28.4046,28.4046,28600.0
2005-05-25 11:20:00,34.51,34.53,34.49,34.49,15000.0,28.4046,28.4211,28.3881,28.3881,15000.0
2005-05-25 11:30:00,34.48,34.53,34.48,34.5,19300.0,28.3799,28.4211,28.3799,28.3964,19300.0
2005-05-25 11:40:00,34.5,34.51,34.46,34.48,15300.0,28.3964,28.4046,28.3635,28.3799,15300.0
2005-05-25 11:50:00,34.5,34.5,34.47,34.49,17000.0,28.3964,28.3964,28.3717,28.3881,17000.0
2005-05-25 12:00:00,34.49,34.57,34.48,34.54,12800.0,28.3881,28.454,28.3799,28.4293,12800.0
2005-05-25 12:10:00,34.52,34.52,34.48,34.49,13600.0,28.4128,28.4128,28.3799,28.3881,13600.0
2005-05-25 12:20:00,34.49,34.51,34.48,34.5,9400.0,28.3881,28.4046,28.3799,28.3964,9400.0
2005-05-25 12:30:00,34.5,34.59,34.48,34.58,13600.0,28.3964,28.4705,28.3799,28.4622,13600.0
2005-05-25 12:40:00,34.59,34.6,34.57,34.58,7500.0,28.4705,28.4787,28.454,28.4622,7500.0
2005-05-25 12:50:00,34.57,34.57,34.48,34.48,21200.0,28.454,28.454,28.3799,28.3799,21200.0
2005-05-25 13:00:00,34.48,34.52,34.45,34.49,19600.0,28.3799,28.4128,28.3552,28.3881,19600.0
2005-05-25 13:10:00,34.5,34.54,34.49,34.52,9700.0,28.3964,28.4293,28.3881,28.4128,9700.0
2005-05-25 13:20:00,34.52,34.52,34.42,34.42,11900.0,28.4128,28.4128,28.3305,28.3305,11900.0
2005-05-25 13:30:00,34.42,34.45,34.42,34.45,15700.0,28.3305,28.3552,28.3305,28.3552,15700.0
2005-05-25 13:40:00,34.45,34.45,34.43,34.45,12000.0,28.3552,28.3552,28.3388,28.3552,12000.0
2005-05-25 13:50:00,34.46,34.49,34.45,34.48,14200.0,28.3635,28.3881,28.3552,28.3799,14200.0
2005-05-25 14:00:00,34.49,34.5,34.47,34.5,18500.0,28.3881,28.3964,28.3717,28.3964,18500.0
2005-05-25 14:10:00,34.5,34.5,34.49,34.49,5000.0,28.3964,28.3964,28.3881,28.3881,5000.0
2005-05-25 14:20:00,34.49,34.49,34.46,34.49,12100.0,28.3881,28.3881,28.3635,28.3881,12100.0
2005-05-25 14:30:00,34.49,34.55,34.49,34.53,23600.0,28.3881,28.4375,28.3881,28.4211,23600.0
2005-05-25 14:40:00,34.53,34.53,34.46,34.48,16400.0,28.4211,28.4211,28.3635,28.3799,16400.0
2005-05-25 14:50:00,34.47,34.48,34.44,34.48,15300.0,28.3717,28.3799,28.347,28.3799,15300.0
2005-05-25 15:00:00,34.47,34.47,34.35,34.42,36500.0,28.3717,28.3717,28.2729,28.3305,36500.0
2005-05-25 15:10:00,34.43,34.47,34.41,34.45,20100.0,28.3388,28.3717,28.3223,28.3552,20100.0
2005-05-25 15:20:00,34.47,34.51,34.45,34.5,19700.0,28.3717,28.4046,28.3552,28.3964,19700.0
2005-05-25 15:30:00,34.47,34.52,34.47,34.52,14400.0,28.3717,28.4128,28.3717,28.4128,14400.0
2005-05-25 15:40:00,34.54,34.54,34.45,34.46,17300.0,28.4293,28.4293,28.3552,28.3635,17300.0
2005-05-25 15:50:00,34.47,34.5,34.45,34.45,26400.0,28.3717,28.3964,28.3552,28.3552,26400.0
2005-05-26 09:30:00,34.68,34.78,34.6,34.78,10400.0,28.5445,28.6268,28.4787,28.6268,10400.0
2005-05-26 09:40:00,34.85,34.9,34.67,34.78,15000.0,28.6845,28.7256,28.5363,28.6268,15000.0
2005-05-26 09:50:00,34.75,34.75,34.63,34.69,9100.0,28.6022,28.6022,28.5034,28.5528,9100.0
2005-05-26 10:00:00,34.65,34.8,34.65,34.76,13000.0,28.5198,28.6433,28.5198,28.6104,13000.0
2005-05-26 10:10:00,34.76,34.89,34.76,34.89,8700.0,28.6104,28.7174,28.6104,28.7174,8700.0
2005-05-26 10:20:00,34.92,34.94,34.88,34.94,16800.0,28.7421,28.7585,28.7092,28.7585,16800.0
2005-05-26 10:30:00,34.94,35.05,34.94,34.98,41000.0,28.7585,28.8491,28.7585,28.7915,41000.0
2005-05-26 10:40:00,34.98,35.07,34.98,35.05,10100.0,28.7915,28.8655,28.7915,28.8491,10100.0
2005-05-26 10:50:00,35.05,35.05,34.85,34.85,21800.0,28.8491,28.8491,28.6845,28.6845,21800.0
2005-05-26 11:00:00,34.86,34.93,34.8,34.81,23700.0,28.6927,28.7503,28.6433,28.6515,23700.0
2005-05-26 11:10:00,34.83,34.91,34.82,34.84,25300.0,28.668,28.7338,28.6598,28.6762,25300.0
2005-05-26 11:20:00,34.83,34.85,34.78,34.81,18300.0,28.668,28.6845,28.6268,28.6515,18300.0
2005-05-26 11:30:00,34.79,34.84,34.78,34.8,14300.0,28.6351,28.6762,28.6268,28.6433,14300.0
2005-05-26 11:40:00,34.81,34.81,34.75,34.76,19700.0,28.6515,28.6515,28.6022,28.6104,19700.0
2005-05-26 11:50:00,34.75,34.9,34.75,34.86,47600.0,28.6022,28.7256,28.6022,28.6927,47600.0
2005-05-26 12:00:00,34.85,34.89,34.8,34.87,9200.0,28.6845,28.7174,28.6433,28.7009,9200.0
2005-05-26 12:10:00,34.86,34.9,34.82,34.9,6300.0,28.6927,28.7256,28.6598,28.7256,6300.0
2005-05-26 12:20:00,34.85,34.92,34.85,34.91,6600.0,28.6845,28.7421,28.6845,28.7338,6600.0
2005-05-26 12:30:00,34.91,34.95,34.84,34.86,5400.0,28.7338,28.7668,28.6762,28.6927,5400.0
2005-05-26 12:40:00,34.84,34.91,34.84,34.9,3900.0,28.6762,28.7338,28.6762,28.7256,3900.0
2005-05-26 12:50:00,34.89,34.91,34.87,34.87,2600.0,28.7174,28.7338,28.7009,28.7009,2600.0
2005-05-26 13:00:00,34.87,34.9,34.87,34.88,5600.0,28.7009,28.7256,28.7009,28.7092,5600.0
2005-05-26 13:10:00,34.89,34.9,34.87,34.87,7100.0,28.7174,28.7256,28.7009,28.7009,7100.0
2005-05-26 13:20:00,34.89,34.93,34.86,34.91,21200.0,28.7174,28.7503,28.6927,28.7338,21200.0
2005-05-26 13:30:00,34.92,34.94,34.9,34.91,10300.0,28.7421,28.7585,28.7256,28.7338,10300.0
2005-05-26 13:40:00,34.92,34.95,34.89,34.95,5600.0,28.7421,28.7668,28.7174,28.7668,5600.0
2005-05-26 13:50:00,34.95,35.0,34.95,34.97,25200.0,28.7668,28.8079,28.7668,28.7832,25200.0
2005-05-26 14:00:00,34.98,35.03,34.95,35.0,16400.0,28.7915,28.8326,28.7668,28.8079,16400.0
2005-05-26 14:10:00,34.99,35.02,34.96,35.0,22300.0,28.7997,28.8244,28.775,28.8079,22300.0
2005-05-26 14:20:00,34.99,35.0,34.94,34.97,18700.0,28.7997,28.8079,28.7585,28.7832,18700.0
2005-05-26 14:30:00,34.96,34.98,34.89,34.9,9400.0,28.775,28.7915,28.7174,28.7256,9400.0
2005-05-26 14:40:00,34.89,34.94,34.88,34.93,8200.0,28.7174,28.7585,28.7092,28.7503,8200.0
2005-05-26 14:50:00,34.93,34.94,34.92,34.92,4300.0,28.7503,28.7585,28.7421,28.7421,4300.0
2005-05-26 15:00:00,34.92,34.94,34.87,34.91,8700.0,28.7421,28.7585,28.7009,28.7338,8700.0
2005-05-26 15:10:00,34.9,35.0,34.9,34.99,12000.0,28.7256,28.8079,28.7256,28.7997,12000.0
2005-05-26 15:20:00,34.99,35.02,34.97,34.97,26200.0,28.7997,28.8244,28.7832,28.7832,26200.0
2005-05-26 15:30:00,34.96,35.0,34.95,35.0,28900.0,28.775,28.8079,28.7668,28.8079,28900.0
2005-05-26 15:40:00,35.0,35.0,34.91,34.91,17700.0,28.8079,28.8079,28.7338,28.7338,17700.0
2005-05-26 15:50:00,34.91,34.96,34.88,34.93,23200.0,28.7338,28.775,28.7092,28.7503,23200.0
2005-05-27 09:30:00,34.87,34.93,34.86,34.93,12900.0,28.7009,28.7503,28.6927,28.7503,12900.0
2005-05-27 09:40:00,34.93,35.15,34.93,35.15,16700.0,28.7503,28.9314,28.7503,28.9314,16700.0
2005-05-27 09:50:00,35.13,35.13,35.02,35.09,8400.0,28.9149,28.9149,28.8244,28.882,8400.0
2005-05-27 10:00:00,35.09,35.1,34.91,34.93,54700.0,28.882,28.8902,28.7338,28.7503,54700.0
2005-05-27 10:10:00,34.9,34.93,34.85,34.93,8300.0,28.7256,28.7503,28.6845,28.7503,8300.0
2005-05-27 10:20:00,34.93,34.93,34.89,34.9,10400.0,28.7503,28.7503,28.7174,28.7256,10400.0
2005-05-27 10:30:00,34.9,34.91,34.86,34.88,11900.0,28.7256,28.7338,28.6927,28.7092,11900.0
2005-05-27 10:40:00,34.88,34.97,34.84,34.95,16700.0,28.7092,28.7832,28.6762,28.7668,16700.0
2005-05-27 10:50:00,34.98,35.02,34.91,34.91,11900.0,28.7915,28.8244,28.7338,28.7338,11900.0
2005-05-27 11:00:00,34.92,35.0,34.92,34.96,13400.0,28.7421,28.8079,28.7421,28.775,13400.0
2005-05-27 11:10:00,34.97,35.0,34.96,34.98,12300.0,28.7832,28.8079,28.775,28.7915,12300.0
2005-05-27 11:20:00,34.99,34.99,34.91,34.97,16400.0,28.7997,28.7997,28.7338,28.7832,16400.0
2005-05-27 11:30:00,34.99,35.03,34.95,35.02,13800.0,28.7997,28.8326,28.7668,28.8244,13800.0
2005-05-27 11:40:00,35.0,35.05,34.99,35.04,6200.0,28.8079,28.8491,28.7997,28.8408,6200.0
2005-05-27 11:50:00,35.03,35.1,35.02,35.1,9200.0,28.8326,28.8902,28.8244,28.8902,9200.0
2005-05-27 12:00:00,35.08,35.08,35.03,35.04,21300.0,28.8738,28.8738,28.8326,28.8408,21300.0
2005-05-27 12:10:00,35.01,35.05,34.99,35.05,17400.0,28.8162,28.8491,28.7997,28.8491,17400.0
2005-05-27 12:20:00,35.05,35.05,34.99,34.99,6600.0,28.8491,28.8491,28.7997,28.7997,6600.0
2005-05-27 12:30:00,34.99,35.06,34.97,35.03,13400.0,28.7997,28.8573,28.7832,28.8326,13400.0
2005-05-27 12:40:00,35.0,35.02,34.97,34.99,5400.0,28.8079,28.8244,28.7832,28.7997,5400.0
2005-05-27 12:50:00,34.98,35.02,34.98,35.0,5100.0,28.7915,28.8244,28.7915,28.8079,5100.0
2005-05-27 13:00:00,35.02,35.03,34.99,35.03,4900.0,28.8244,28.8326,28.7997,28.8326,4900.0
2005-05-27 13:10:00,35.01,35.05,34.99,34.99,8400.0,28.8162,28.8491,28.7997,28.7997,8400.0
2005-05-27 13:20:00,34.98,35.0,34.98,34.99,5500.0,28.7915,28.8079,28.7915,28.7997,5500.0
2005-05-27 13:30:00,34.99,35.03,34.99,34.99,8600.0,28.7997,28.8326,28.7997,28.7997,8600.0
2005-05-27 13:40:00,35.0,35.03,34.99,35.02,2900.0,28.8079,28.8326,28.7997,28.8244,2900.0
2005-05-27 13:50:00,35.05,35.09,35.05,35.09,48400.0,28.8491,28.882,28.8491,28.882,48400.0
2005-05-27 14:00:00,35.07,35.13,35.04,35.13,6900.0,28.8655,28.9149,28.8408,28.9149,6900.0
2005-05-27 14:10:00,35.13,35.2,35.13,35.19,4400.0,28.9149,28.9725,28.9149,28.9643,4400.0
2005-05-27 14:20:00,35.18,35.25,35.17,35.23,11800.0,28.9561,29.0137,28.9478,28.9972,11800.0
2005-05-27 14:30:00,35.23,35.24,35.17,35.18,10000.0,28.9972,29.0055,28.9478,28.9561,10000.0
2005-05-27 14:40:00,35.17,35.17,35.13,35.16,5000.0,28.9478,28.9478,28.9149,28.9396,5000.0
2005-05-27 14:50:00,35.17,35.17,35.13,35.14,2600.0,28.9478,28.9478,28.9149,28.9232,2600.0
2005-05-27 15:00:00,35.15,35.22,35.12,35.22,25100.0,28.9314,28.989,28.9067,28.989,25100.0
2005-05-27 15:10:00,35.2,35.23,35.17,35.22,9600.0,28.9725,28.9972,28.9478,28.989,9600.0
2005-05-27 15:20:00,35.23,35.26,35.23,35.25,4600.0,28.9972,29.0219,28.9972,29.0137,4600.0
2005-05-27 15:30:00,35.25,35.25,35.17,35.17,16300.0,29.0137,29.0137,28.9478,28.9478,16300.0
2005-05-27 15:40:00,35.17,35.17,35.1,35.14,35200.0,28.9478,28.9478,28.8902,28.9232,35200.0
2005-05-27 15:50:00,35.14,35.18,35.1,35.18,104400.0,28.9232,28.9561,28.8902,28.9561,104400.0
2005-05-31 09:30:00,35.05,35.05,34.91,34.94,28900.0,28.8491,28.8491,28.7338,28.7585,28900.0
2005-05-31 09:40:00,34.94,34.98,34.75,34.85,18900.0,28.7585,28.7915,28.6022,28.6845,18900.0
2005-05-31 09:50:00,34.85,34.99,34.83,34.83,21600.0,28.6845,28.7997,28.668,28.668,21600.0
2005-05-31 10:00:00,34.82,34.92,34.82,34.87,18700.0,28.6598,28.7421,28.6598,28.7009,18700.0
2005-05-31 10:10:00,34.86,34.87,34.79,34.82,10900.0,28.6927,28.7009,28.6351,28.6598,10900.0
2005-05-31 10:20:00,34.8,34.8,34.75,34.77,21600.0,28.6433,28.6433,28.6022,28.6186,21600.0
2005-05-31 10:30:00,34.78,34.86,34.78,34.86,11000.0,28.6268,28.6927,28.6268,28.6927,11000.0
2005-05-31 10:40:00,34.85,34.92,34.85,34.87,9200.0,28.6845,28.7421,28.6845,28.7009,9200.0
2005-05-31 10:50:00,34.88,34.91,34.82,34.85,8800.0,28.7092,28.7338,28.6598,28.6845,8800.0
2005-05-31 11:00:00,34.85,34.92,34.85,34.91,22300.0,28.6845,28.7421,28.6845,28.7338,22300.0
2005-05-31 11:10:00,34.91,34.92,34.88,34.91,17500.0,28.7338,28.7421,28.7092,28.7338,17500.0
2005-05-31 11:20:00,34.9,34.92,34.87,34.91,9100.0,28.7256,28.7421,28.7009,28.7338,9100.0
2005-05-31 11:30:00,34.91,34.99,34.91,34.97,22000.0,28.7338,28.7997,28.7338,28.7832,22000.0
2005-05-31 11:40:00,34.98,35.0,34.97,34.98,11500.0,28.7915,28.8079,28.7832,28.7915,11500.0
2005-05-31 11:50:00,34.98,35.01,34.95,35.01,23600.0,28.7915,28.8162,28.7668,28.8162,23600.0
2005-05-31 12:00:00,35.01,35.01,34.98,34.99,8500.0,28.8162,28.8162,28.7915,28.7997,8500.0
2005-05-31 12:10:00,35.0,35.0,34.92,34.95,11800.0,28.8079,28.8079,28.7421,28.7668,11800.0
2005-05-31 12:20:00,34.95,34.99,34.95,34.98,7300.0,28.7668,28.7997,28.7668,28.7915,7300.0
2005-05-31 12:30:00,34.99,35.0,34.97,34.99,11400.0,28.7997,28.8079,28.7832,28.7997,11400.0
2005-05-31 12:40:00,34.99,35.03,34.99,35.0,15300.0,28.7997,28.8326,28.7997,28.8079,15300.0
2005-05-31 12:50:00,35.01,35.02,34.97,34.97,11100.0,28.8162,28.8244,28.7832,28.7832,11100.0
2005-05-31 13:00:00,34.96,34.97,34.87,34.88,28500.0,28.775,28.7832,28.7009,28.7092,28500.0
2005-05-31 13:10:00,34.88,34.94,34.88,34.89,23500.0,28.7092,28.7585,28.7092,28.7174,23500.0
2005-05-31 13:20:00,34.91,34.95,34.91,34.93,7100.0,28.7338,28.7668,28.7338,28.7503,7100.0
2005-05-31 13:30:00,34.94,34.99,34.94,34.99,9200.0,28.7585,28.7997,28.7585,28.7997,9200.0
2005-05-31 13:40:00,34.99,35.02,34.99,35.02,7300.0,28.7997,28.8244,28.7997,28.8244,7300.0
2005-05-31 13:50:00,35.0,35.02,35.0,35.02,4800.0,28.8079,28.8244,28.8079,28.8244,4800.0
2005-05-31 14:00:00,35.02,35.03,34.91,34.93,20200.0,28.8244,28.8326,28.7338,28.7503,20200.0
2005-05-31 14:10:00,34.92,34.95,34.91,34.94,10200.0,28.7421,28.7668,28.7338,28.7585,10200.0
2005-05-31 14:20:00,34.94,34.96,34.94,34.96,4100.0,28.7585,28.775,28.7585,28.775,4100.0
2005-05-31 14:30:00,34.95,34.98,34.94,34.94,10400.0,28.7668,28.7915,28.7585,28.7585,10400.0
2005-05-31 14:40:00,34.94,34.94,34.88,34.9,13900.0,28.7585,28.7585,28.7092,28.7256,13900.0
2005-05-31 14:50:00,34.9,34.92,34.89,34.92,10500.0,28.7256,28.7421,28.7174,28.7421,10500.0
2005-05-31 15:00:00,34.92,34.93,34.88,34.88,11800.0,28.7421,28.7503,28.7092,28.7092,11800.0
2005-05-31 15:10:00,34.87,34.9,34.85,34.9,16300.0,28.7009,28.7256,28.6845,28.7256,16300.0
2005-05-31 15:20:00,34.9,34.9,34.85,34.85,14700.0,28.7256,28.7256,28.6845,28.6845,14700.0
2005-05-31 15:30:00,34.84,34.84,34.78,34.8,24200.0,28.6762,28.6762,28.6268,28.6433,24200.0
2005-05-31 15:40:00,34.79,34.79,34.67,34.77,27000.0,28.6351,28.6351,28.5363,28.6186,27000.0
2005-05-31 15:50:00,34.78,34.8,34.7,34.75,48100.0,28.6268,28.6433,28.561,28.6022,48100.0
2005-06-01 09:30:00,34.85,34.85,34.67,34.67,15700.0,28.6845,28.6845,28.5363,28.5363,15700.0
2005-06-01 09:40:00,34.75,34.85,34.74,34.82,5800.0,28.6022,28.6845,28.5939,28.6598,5800.0
2005-06-01 09:50:00,34.84,34.95,34.83,34.94,15200.0,28.6762,28.7668,28.668,28.7585,15200.0
2005-06-01 10:00:00,34.96,35.0,34.9,35.0,34000.0,28.775,28.8079,28.7256,28.8079,34000.0
2005-06-01 10:10:00,35.06,35.18,35.0,35.13,15400.0,28.8573,28.9561,28.8079,28.9149,15400.0
2005-06-01 10:20:00,35.2,35.23,35.09,35.1,11700.0,28.9725,28.9972,28.882,28.8902,11700.0
2005-06-01 10:30:00,35.2,35.25,35.18,35.18,14700.0,28.9725,29.0137,28.9561,28.9561,14700.0
2005-06-01 10:40:00,35.19,35.2,35.11,35.15,9900.0,28.9643,28.9725,28.8985,28.9314,9900.0
2005-06-01 10:50:00,35.15,35.2,35.08,35.2,12600.0,28.9314,28.9725,28.8738,28.9725,12600.0
2005-06-01 11:00:00,35.21,35.25,35.19,35.22,11200.0,28.9808,29.0137,28.9643,28.989,11200.0
2005-06-01 11:10:00,35.19,35.33,35.19,35.28,5500.0,28.9643,29.0795,28.9643,29.0384,5500.0
2005-06-01 11:20:00,35.3,35.33,35.24,35.24,43100.0,29.0548,29.0795,29.0055,29.0055,43100.0
2005-06-01 11:30:00,35.27,35.31,35.26,35.31,5800.0,29.0302,29.0631,29.0219,29.0631,5800.0
2005-06-01 11:40:00,35.31,35.38,35.31,35.36,19600.0,29.0631,29.1207,29.0631,29.1042,19600.0
2005-06-01 11:50:00,35.37,35.42,35.36,35.36,11800.0,29.1125,29.1536,29.1042,29.1042,11800.0
2005-06-01 12:00:00,35.38,35.38,35.31,35.33,17000.0,29.1207,29.1207,29.0631,29.0795,17000.0
2005-06-01 12:10:00,35.34,35.34,35.29,35.34,9100.0,29.0878,29.0878,29.0466,29.0878,9100.0
2005-06-01 12:20:00,35.32,35.32,35.3,35.32,6100.0,29.0713,29.0713,29.0548,29.0713,6100.0
2005-06-01 12:30:00,35.32,35.39,35.31,35.31,30900.0,29.0713,29.1289,29.0631,29.0631,30900.0
2005-06-01 12:40:00,35.3,35.35,35.29,35.29,10200.0,29.0548,29.096,29.0466,29.0466,10200.0
2005-06-01 12:50:00,35.28,35.32,35.26,35.32,17000.0,29.0384,29.0713,29.0219,29.0713,17000.0
2005-06-01 13:00:00,35.32,35.4,35.27,35.37,22000.0,29.0713,29.1372,29.0302,29.1125,22000.0
2005-06-01 13:10:00,35.36,35.39,35.36,35.36,7000.0,29.1042,29.1289,29.1042,29.1042,7000.0
2005-06-01 13:20:00,35.36,35.4,35.36,35.39,6200.0,29.1042,29.1372,29.1042,29.1289,6200.0
2005-06-01 13:30:00,35.4,35.44,35.31,35.31,17600.0,29.1372,29.1701,29.0631,29.0631,17600.0
2005-06-01 13:40:00,35.33,35.38,35.33,35.38,7500.0,29.0795,29.1207,29.0795,29.1207,7500.0
2005-06-01 13:50:00,35.38,35.44,35.36,35.43,7200.0,29.1207,29.1701,29.1042,29.1618,7200.0
2005-06-01 14:00:00,35.43,35.46,35.38,35.38,11900.0,29.1618,29.1865,29.1207,29.1207,11900.0
2005-06-01 14:10:00,35.38,35.43,35.35,35.35,12600.0,29.1207,29.1618,29.096,29.096,12600.0
2005-06-01 14:20:00,35.35,35.36,35.3,35.3,8300.0,29.096,29.1042,29.0548,29.0548,8300.0
2005-06-01 14:30:00,35.3,35.37,35.3,35.37,12400.0,29.0548,29.1125,29.0548,29.1125,12400.0
2005-06-01 14:40:00,35.38,35.38,35.13,35.13,20500.0,29.1207,29.1207,28.9149,28.9149,20500.0
2005-06-01 14:50:00,35.15,35.23,35.15,35.19,14700.0,28.9314,28.9972,28.9314,28.9643,14700.0
2005-06-01 15:00:00,35.21,35.22,35.16,35.17,31700.0,28.9808,28.989,28.9396,28.9478,31700.0
2005-06-01 15:10:00,35.16,35.18,35.01,35.07,29700.0,28.9396,28.9561,28.8162,28.8655,29700.0
2005-06-01 15:20:00,35.09,35.14,35.0,35.03,31300.0,28.882,28.9232,28.8079,28.8326,31300.0
2005-06-01 15:30:00,35.04,35.16,35.04,35.11,27200.0,28.8408,28.9396,28.8408,28.8985,27200.0
2005-06-01 15:40:00,35.12,35.18,35.11,35.18,20200.0,28.9067,28.9561,28.8985,28.9561,20200.0
2005-06-01 15:50:00,35.18,35.18,35.18,35.18,0.0,28.9561,28.9561,28.9561,28.9561,0.0
2005-06-02 09:30:00,35.14,35.15,34.95,35.11,7400.0,28.9232,28.9314,28.7668,28.8985,7400.0
2005-06-02 09:40:00,35.08,35.14,35.0,35.09,10300.0,28.8738,28.9232,28.8079,28.882,10300.0
2005-06-02 09:50:00,35.1,35.14,35.09,35.14,5700.0,28.8902,28.9232,28.882,28.9232,5700.0
2005-06-02 10:00:00,35.13,35.15,35.11,35.12,12400.0,28.9149,28.9314,28.8985,28.9067,12400.0
2005-06-02 10:10:00,35.11,35.26,35.09,35.22,31100.0,28.8985,29.0219,28.882,28.989,31100.0
2005-06-02 10:20:00,35.22,35.3,35.21,35.3,7000.0,28.989,29.0548,28.9808,29.0548,7000.0
2005-06-02 10:30:00,35.3,35.31,35.25,35.25,14500.0,29.0548,29.0631,29.0137,29.0137,14500.0
2005-06-02 10:40:00,35.25,35.33,35.25,35.32,8500.0,29.0137,29.0795,29.0137,29.0713,8500.0
2005-06-02 10:50:00,35.31,35.33,35.27,35.27,7500.0,29.0631,29.0795,29.0302,29.0302,7500.0
2005-06-02 11:00:00,35.27,35.27,35.2,35.2,7800.0,29.0302,29.0302,28.9725,28.9725,7800.0
2005-06-02 11:10:00,35.2,35.26,35.2,35.24,10600.0,28.9725,29.0219,28.9725,29.0055,10600.0
2005-06-02 11:20:00,35.24,35.24,35.2,35.2,10800.0,29.0055,29.0055,28.9725,28.9725,10800.0
2005-06-02 11:30:00,35.22,35.27,35.2,35.27,9100.0,28.989,29.0302,28.9725,29.0302,9100.0
2005-06-02 11:40:00,35.27,35.28,35.23,35.28,6200.0,29.0302,29.0384,28.9972,29.0384,6200.0
2005-06-02 11:50:00,35.29,35.29,35.26,35.26,7600.0,29.0466,29.0466,29.0219,29.0219,7600.0
2005-06-02 12:00:00,35.26,35.35,35.26,35.31,22100.0,29.0219,29.096,29.0219,29.0631,22100.0
2005-06-02 12:10:00,35.32,35.32,35.3,35.32,3300.0,29.0713,29.0713,29.0548,29.0713,3300.0
2005-06-02 12:20:00,35.33,35.34,35.31,35.31,5300.0,29.0795,29.0878,29.0631,29.0631,5300.0
2005-06-02 12:30:00,35.34,35.38,35.33,35.37,4400.0,29.0878,29.1207,29.0795,29.1125,4400.0
2005-06-02 12:40:00,35.38,35.42,35.37,35.37,3800.0,29.1207,29.1536,29.1125,29.1125,3800.0
2005-06-02 12:50:00,35.38,35.4,35.34,35.39,3100.0,29.1207,29.1372,29.0878,29.1289,3100.0
2005-06-02 13:00:00,35.4,35.42,35.39,35.4,3600.0,29.1372,29.1536,29.1289,29.1372,3600.0
2005-06-02 13:10:00,35.4,35.4,35.36,35.36,9800.0,29.1372,29.1372,29.1042,29.1042,9800.0
2005-06-02 13:20:00,35.36,35.41,35.34,35.41,10000.0,29.1042,29.1454,29.0878,29.1454,10000.0
2005-06-02 13:30:00,35.4,35.42,35.38,35.38,10200.0,29.1372,29.1536,29.1207,29.1207,10200.0
2005-06-02 13:40:00,35.38,35.4,35.38,35.4,12100.0,29.1207,29.1372,29.1207,29.1372,12100.0
2005-06-02 13:50:00,35.39,35.4,35.39,35.39,2700.0,29.1289,29.1372,29.1289,29.1289,2700.0
2005-06-02 14:00:00,35.4,35.43,35.39,35.43,8700.0,29.1372,29.1618,29.1289,29.1618,8700.0
2005-06-02 14:10:00,35.44,35.48,35.43,35.48,8200.0,29.1701,29.203,29.1618,29.203,8200.0
2005-06-02 14:20:00,35.48,35.5,35.47,35.5,16700.0,29.203,29.2195,29.1948,29.2195,16700.0
2005-06-02 14:30:00,35.5,35.54,35.49,35.5,23500.0,29.2195,29.2524,29.2112,29.2195,23500.0
2005-06-02 14:40:00,35.5,35.54,35.5,35.53,12400.0,29.2195,29.2524,29.2195,29.2442,12400.0
2005-06-02 14:50:00,35.54,35.59,35.54,35.57,12600.0,29.2524,29.2935,29.2524,29.2771,12600.0
2005-06-02 15:00:00,35.57,35.6,35.57,35.58,11700.0,29.2771,29.3018,29.2771,29.2853,11700.0
2005-06-02 15:10:00,35.57,35.61,35.54,35.61,23200.0,29.2771,29.31,29.2524,29.31,23200.0
2005-06-02 15:20:00,35.61,35.64,35.6,35.62,39300.0,29.31,29.3347,29.3018,29.3182,39300.0
2005-06-02 15:30:00,35.61,35.66,35.56,35.64,41500.0,29.31,29.3512,29.2688,29.3347,41500.0
2005-06-02 15:40:00,35.64,35.64,35.58,35.58,12400.0,29.3347,29.3347,29.2853,29.2853,12400.0
2005-06-02 15:50:00,35.57,35.58,35.54,35.55,30200.0,29.2771,29.2853,29.2524,29.2606,30200.0
2005-06-03 09:30:00,35.6,35.79,35.6,35.64,20200.0,29.3018,29.4582,29.3018,29.3347,20200.0
2005-06-03 09:40:00,35.61,35.61,35.41,35.44,13100.0,29.31,29.31,29.1454,29.1701,13100.0
2005-06-03 09:50:00,35.44,35.47,35.32,35.4,11500.0,29.1701,29.1948,29.0713,29.1372,11500.0
2005-06-03 10:00:00,35.38,35.38,35.32,35.32,11800.0,29.1207,29.1207,29.0713,29.0713,11800.0
2005-06-03 10:10:00,35.33,35.5,35.33,35.48,10100.0,29.0795,29.2195,29.0795,29.203,10100.0
2005-06-03 10:20:00,35.47,35.48,35.35,35.37,5800.0,29.1948,29.203,29.096,29.1125,5800.0
2005-06-03 10:30:00,35.39,35.47,35.38,35.45,6600.0,29.1289,29.1948,29.1207,29.1783,6600.0
2005-06-03 10:40:00,35.45,35.51,35.44,35.48,6100.0,29.1783,29.2277,29.1701,29.203,6100.0
2005-06-03 10:50:00,35.48,35.5,35.47,35.49,3300.0,29.203,29.2195,29.1948,29.2112,3300.0
2005-06-03 11:00:00,35.48,35.49,35.45,35.46,4400.0,29.203,29.2112,29.1783,29.1865,4400.0
2005-06-03 11:10:00,35.45,35.46,35.42,35.42,6400.0,29.1783,29.1865,29.1536,29.1536,6400.0
2005-06-03 11:20:00,35.41,35.42,35.4,35.41,6300.0,29.1454,29.1536,29.1372,29.1454,6300.0
2005-06-03 11:30:00,35.41,35.41,35.33,35.33,7800.0,29.1454,29.1454,29.0795,29.0795,7800.0
2005-06-03 11:40:00,35.34,35.37,35.31,35.31,6700.0,29.0878,29.1125,29.0631,29.0631,6700.0
2005-06-03 11:50:00,35.3,35.3,35.2,35.2,8000.0,29.0548,29.0548,28.9725,28.9725,8000.0
2005-06-03 12:00:00,35.21,35.25,35.19,35.24,6800.0,28.9808,29.0137,28.9643,29.0055,6800.0
2005-06-03 12:10:00,35.23,35.23,35.19,35.19,14500.0,28.9972,28.9972,28.9643,28.9643,14500.0
2005-06-03 12:20:00,35.18,35.19,35.16,35.19,3000.0,28.9561,28.9643,28.9396,28.9643,3000.0
2005-06-03 12:30:00,35.19,35.2,35.15,35.16,5900.0,28.9643,28.9725,28.9314,28.9396,5900.0
2005-06-03 12:40:00,35.17,35.18,35.16,35.16,3300.0,28.9478,28.9561,28.9396,28.9396,3300.0
2005-06-03 12:50:00,35.16,35.16,35.1,35.1,7000.0,28.9396,28.9396,28.8902,28.8902,7000.0
2005-06-03 13:00:00,35.1,35.11,35.09,35.1,6500.0,28.8902,28.8985,28.882,28.8902,6500.0
2005-06-03 13:10:00,35.1,35.12,35.1,35.11,3400.0,28.8902,28.9067,28.8902,28.8985,3400.0
2005-06-03 13:20:00,35.11,35.11,35.06,35.09,7700.0,28.8985,28.8985,28.8573,28.882,7700.0
2005-06-03 13:30:00,35.09,35.14,35.09,35.14,3400.0,28.882,28.9232,28.882,28.9232,3400.0
2005-06-03 13:40:00,35.14,35.16,35.12,35.16,4200.0,28.9232,28.9396,28.9067,28.9396,4200.0
2005-06-03 13:50:00,35.16,35.17,35.13,35.14,11200.0,28.9396,28.9478,28.9149,28.9232,11200.0
2005-06-03 14:00:00,35.13,35.14,35.1,35.14,7400.0,28.9149,28.9232,28.8902,28.9232,7400.0
2005-06-03 14:10:00,35.14,35.2,35.13,35.2,7000.0,28.9232,28.9725,28.9149,28.9725,7000.0
2005-06-03 14:20:00,35.21,35.25,35.21,35.25,12100.0,28.9808,29.0137,28.9808,29.0137,12100.0
2005-06-03 14:30:00,35.25,35.26,35.22,35.24,9000.0,29.0137,29.0219,28.989,29.0055,9000.0
2005-06-03 14:40:00,35.25,35.25,35.24,35.24,7000.0,29.0137,29.0137,29.0055,29.0055,7000.0
2005-06-03 14:50:00,35.24,35.25,35.21,35.25,8200.0,29.0055,29.0137,28.9808,29.0137,8200.0
2005-06-03 15:00:00,35.24,35.29,35.24,35.29,7100.0,29.0055,29.0466,29.0055,29.0466,7100.0
2005-06-03 15:10:00,35.3,35.3,35.25,35.25,5700.0,29.0548,29.0548,29.0137,29.0137,5700.0
2005-06-03 15:20:00,35.27,35.27,35.19,35.19,10500.0,29.0302,29.0302,28.9643,28.9643,10500.0
2005-06-03 15:30:00,35.19,35.21,35.15,35.21,8300.0,28.9643,28.9808,28.9314,28.9808,8300.0
2005-06-03 15:40:00,35.23,35.25,35.23,35.25,10200.0,28.9972,29.0137,28.9972,29.0137,10200.0
2005-06-03 15:50:00,35.23,35.27,35.22,35.25,19100.0,28.9972,29.0302,28.989,29.0137,19100.0
2005-06-06 09:30:00,35.24,35.35,35.24,35.25,20500.0,29.0055,29.096,29.0055,29.0137,20500.0
2005-06-06 09:40:00,35.24,35.26,35.05,35.05,65500.0,29.0055,29.0219,28.8491,28.8491,65500.0
2005-06-06 09:50:00,35.01,35.02,34.92,34.98,75600.0,28.8162,28.8244,28.7421,28.7915,75600.0
2005-06-06 10:00:00,34.99,35.07,34.99,35.0,6000.0,28.7997,28.8655,28.7997,28.8079,6000.0
2005-06-06 10:10:00,35.0,35.13,35.0,35.1,7800.0,28.8079,28.9149,28.8079,28.8902,7800.0
2005-06-06 10:20:00,35.1,35.1,35.01,35.01,9000.0,28.8902,28.8902,28.8162,28.8162,9000.0
2005-06-06 10:30:00,35.01,35.11,35.01,35.1,6800.0,28.8162,28.8985,28.8162,28.8902,6800.0
2005-06-06 10:40:00,35.1,35.17,35.09,35.17,7600.0,28.8902,28.9478,28.882,28.9478,7600.0
2005-06-06 10:50:00,35.18,35.2,35.15,35.16,7000.0,28.9561,28.9725,28.9314,28.9396,7000.0
2005-06-06 11:00:00,35.16,35.19,35.12,35.18,9000.0,28.9396,28.9643,28.9067,28.9561,9000.0
2005-06-06 11:10:00,35.17,35.24,35.16,35.24,27600.0,28.9478,29.0055,28.9396,29.0055,27600.0
2005-06-06 11:20:00,35.23,35.33,35.23,35.33,9600.0,28.9972,29.0795,28.9972,29.0795,9600.0
2005-06-06 11:30:00,35.33,35.33,35.23,35.29,10800.0,29.0795,29.0795,28.9972,29.0466,10800.0
2005-06-06 11:40:00,35.28,35.28,35.25,35.25,5500.0,29.0384,29.0384,29.0137,29.0137,5500.0
2005-06-06 11:50:00,35.24,35.26,35.24,35.26,1800.0,29.0055,29.0219,29.0055,29.0219,1800.0
2005-06-06 12:00:00,35.26,35.3,35.26,35.28,4100.0,29.0219,29.0548,29.0219,29.0384,4100.0
2005-06-06 12:10:00,35.28,35.33,35.27,35.33,3500.0,29.0384,29.0795,29.0302,29.0795,3500.0
2005-06-06 12:20:00,35.35,35.38,35.35,35.35,7400.0,29.096,29.1207,29.096,29.096,7400.0
2005-06-06 12:30:00,35.34,35.36,35.29,35.29,9500.0,29.0878,29.1042,29.0466,29.0466,9500.0
2005-06-06 12:40:00,35.3,35.3,35.27,35.3,5500.0,29.0548,29.0548,29.0302,29.0548,5500.0
2005-06-06 12:50:00,35.29,35.34,35.27,35.33,24700.0,29.0466,29.0878,29.0302,29.0795,24700.0
2005-06-06 13:00:00,35.33,35.36,35.32,35.35,10400.0,29.0795,29.1042,29.0713,29.096,10400.0
2005-06-06 13:10:00,35.36,35.39,35.35,35.35,4800.0,29.1042,29.1289,29.096,29.096,4800.0
2005-06-06 13:20:00,35.35,35.38,35.32,35.36,7100.0,29.096,29.1207,29.0713,29.1042,7100.0
2005-06-06 13:30:00,35.35,35.39,35.35,35.39,5300.0,29.096,29.1289,29.096,29.1289,5300.0
2005-06-06 13:40:00,35.38,35.45,35.38,35.41,14700.0,29.1207,29.1783,29.1207,29.1454,14700.0
2005-06-06 13:50:00,35.4,35.4,35.3,35.38,12800.0,29.1372,29.1372,29.0548,29.1207,12800.0
2005-06-06 14:00:00,35.38,35.43,35.35,35.42,8200.0,29.1207,29.1618,29.096,29.1536,8200.0
2005-06-06 14:10:00,35.43,35.43,35.3,35.33,18200.0,29.1618,29.1618,29.0548,29.0795,18200.0
2005-06-06 14:20:00,35.33,35.41,35.33,35.41,5100.0,29.0795,29.1454,29.0795,29.1454,5100.0
2005-06-06 14:30:00,35.41,35.44,35.35,35.42,7600.0,29.1454,29.1701,29.096,29.1536,7600.0
2005-06-06 14:40:00,35.42,35.44,35.41,35.43,6000.0,29.1536,29.1701,29.1454,29.1618,6000.0
2005-06-06 14:50:00,35.44,35.48,35.4,35.47,10500.0,29.1701,29.203,29.1372,29.1948,10500.0
2005-06-06 15:00:00,35.45,35.47,35.41,35.41,5800.0,29.1783,29.1948,29.1454,29.1454,5800.0
2005-06-06 15:10:00,35.44,35.45,35.41,35.44,10700.0,29.1701,29.1783,29.1454,29.1701,10700.0
2005-06-06 15:20:00,35.45,35.49,35.44,35.46,18700.0,29.1783,29.2112,29.1701,29.1865,18700.0
2005-06-06 15:30:00,35.47,35.51,35.46,35.5,16900.0,29.1948,29.2277,29.1865,29.2195,16900.0
2005-06-06 15:40:00,35.5,35.51,35.43,35.47,11300.0,29.2195,29.2277,29.1618,29.1948,11300.0
2005-06-06 15:50:00,35.47,35.48,35.45,35.48,17100.0,29.1948,29.203,29.1783,29.203,17100.0
2005-06-07 09:30:00,35.65,35.7,35.42,35.48,9400.0,29.3429,29.3841,29.1536,29.203,9400.0
2005-06-07 09:40:00,35.6,35.87,35.6,35.83,13400.0,29.3018,29.524,29.3018,29.4911,13400.0
2005-06-07 09:50:00,35.84,35.91,35.78,35.82,11300.0,29.4993,29.5569,29.4499,29.4828,11300.0
2005-06-07 10:00:00,35.85,35.85,35.7,35.75,83500.0,29.5075,29.5075,29.3841,29.4252,83500.0
2005-06-07 10:10:00,35.75,35.83,35.75,35.83,11500.0,29.4252,29.4911,29.4252,29.4911,11500.0
2005-06-07 10:20:00,35.82,35.83,35.79,35.83,7700.0,29.4828,29.4911,29.4582,29.4911,7700.0
2005-06-07 10:30:00,35.83,35.83,35.77,35.77,5200.0,29.4911,29.4911,29.4417,29.4417,5200.0
2005-06-07 10:40:00,35.77,35.77,35.65,35.67,30700.0,29.4417,29.4417,29.3429,29.3594,30700.0
2005-06-07 10:50:00,35.63,35.67,35.58,35.59,15500.0,29.3265,29.3594,29.2853,29.2935,15500.0
2005-06-07 11:00:00,35.59,35.6,35.55,35.56,18400.0,29.2935,29.3018,29.2606,29.2688,18400.0
2005-06-07 11:10:00,35.57,35.59,35.49,35.49,21000.0,29.2771,29.2935,29.2112,29.2112,21000.0
2005-06-07 11:20:00,35.5,35.54,35.5,35.5,9000.0,29.2195,29.2524,29.2195,29.2195,9000.0
2005-06-07 11:30:00,35.51,35.6,35.5,35.55,10700.0,29.2277,29.3018,29.2195,29.2606,10700.0
2005-06-07 11:40:00,35.55,35.59,35.52,35.57,10300.0,29.2606,29.2935,29.2359,29.2771,10300.0
2005-06-07 11:50:00,35.57,35.59,35.54,35.59,7300.0,29.2771,29.2935,29.2524,29.2935,7300.0
2005-06-07 12:00:00,35.59,35.59,35.52,35.56,5300.0,29.2935,29.2935,29.2359,29.2688,5300.0
2005-06-07 12:10:00,35.54,35.55,35.52,35.54,6800.0,29.2524,29.2606,29.2359,29.2524,6800.0
2005-06-07 12:20:00,35.54,35.54,35.52,35.53,4800.0,29.2524,29.2524,29.2359,29.2442,4800.0
2005-06-07 12:30:00,35.53,35.54,35.49,35.5,9000.0,29.2442,29.2524,29.2112,29.2195,9000.0
2005-06-07 12:40:00,35.49,35.53,35.47,35.5,8500.0,29.2112,29.2442,29.1948,29.2195,8500.0
2005-06-07 12:50:00,35.52,35.54,35.49,35.53,5700.0,29.2359,29.2524,29.2112,29.2442,5700.0
2005-06-07 13:00:00,35.5,35.54,35.5,35.51,3500.0,29.2195,29.2524,29.2195,29.2277,3500.0
2005-06-07 13:10:00,35.54,35.54,35.51,35.54,3000.0,29.2524,29.2524,29.2277,29.2524,3000.0
2005-06-07 13:20:00,35.55,35.55,35.48,35.51,7400.0,29.2606,29.2606,29.203,29.2277,7400.0
2005-06-07 13:30:00,35.5,35.52,35.41,35.48,16100.0,29.2195,29.2359,29.1454,29.203,16100.0
2005-06-07 13:40:00,35.47,35.5,35.46,35.48,13400.0,29.1948,29.2195,29.1865,29.203,13400.0
2005-06-07 13:50:00,35.47,35.49,35.44,35.44,6000.0,29.1948,29.2112,29.1701,29.1701,6000.0
2005-06-07 14:00:00,35.45,35.47,35.43,35.45,11000.0,29.1783,29.1948,29.1618,29.1783,11000.0
2005-06-07 14:10:00,35.44,35.45,35.26,35.3,25500.0,29.1701,29.1783,29.0219,29.0548,25500.0
2005-06-07 14:20:00,35.3,35.31,35.26,35.3,17300.0,29.0548,29.0631,29.0219,29.0548,17300.0
2005-06-07 14:30:00,35.3,35.33,35.28,35.3,86900.0,29.0548,29.0795,29.0384,29.0548,86900.0
2005-06-07 14:40:00,35.3,35.3,35.25,35.27,10000.0,29.0548,29.0548,29.0137,29.0302,10000.0
2005-06-07 14:50:00,35.28,35.32,35.26,35.28,11800.0,29.0384,29.0713,29.0219,29.0384,11800.0
2005-06-07 15:00:00,35.26,35.28,35.19,35.2,9100.0,29.0219,29.0384,28.9643,28.9725,9100.0
2005-06-07 15:10:00,35.2,35.27,35.19,35.22,15500.0,28.9725,29.0302,28.9643,28.989,15500.0
2005-06-07 15:20:00,35.23,35.25,35.2,35.2,15700.0,28.9972,29.0137,28.9725,28.9725,15700.0
2005-06-07 15:30:00,35.19,35.2,35.12,35.14,16600.0,28.9643,28.9725,28.9067,28.9232,16600.0
2005-06-07 15:40:00,35.14,35.17,35.03,35.06,34700.0,28.9232,28.9478,28.8326,28.8573,34700.0
2005-06-07 15:50:00,35.03,35.06,34.99,35.03,77900.0,28.8326,28.8573,28.7997,28.8326,77900.0
2005-06-08 09:30:00,35.01,35.08,34.78,34.95,16600.0,28.8162,28.8738,28.6268,28.7668,16600.0
2005-06-08 09:40:00,34.95,35.09,34.89,34.98,20100.0,28.7668,28.882,28.7174,28.7915,20100.0
2005-06-08 09:50:00,34.98,35.05,34.94,35.02,7500.0,28.7915,28.8491,28.7585,28.8244,7500.0
2005-06-08 10:00:00,35.0,35.01,34.9,34.93,19700.0,28.8079,28.8162,28.7256,28.7503,19700.0
2005-06-08 10:10:00,34.93,34.93,34.88,34.89,15900.0,28.7503,28.7503,28.7092,28.7174,15900.0
2005-06-08 10:20:00,34.89,34.92,34.86,34.86,5700.0,28.7174,28.7421,28.6927,28.6927,5700.0
2005-06-08 10:30:00,34.85,34.85,34.77,34.85,6000.0,28.6845,28.6845,28.6186,28.6845,6000.0
2005-06-08 10:40:00,34.87,34.93,34.84,34.89,6900.0,28.7009,28.7503,28.6762,28.7174,6900.0
2005-06-08 10:50:00,34.9,34.9,34.86,34.88,5700.0,28.7256,28.7256,28.6927,28.7092,5700.0
2005-06-08 11:00:00,34.86,34.89,34.79,34.81,7100.0,28.6927,28.7174,28.6351,28.6515,7100.0
2005-06-08 11:10:00,34.81,34.85,34.79,34.84,6700.0,28.6515,28.6845,28.6351,28.6762,6700.0
2005-06-08 11:20:00,34.82,34.84,34.8,34.8,10400.0,28.6598,28.6762,28.6433,28.6433,10400.0
2005-06-08 11:30:00,34.81,34.81,34.79,34.79,6400.0,28.6515,28.6515,28.6351,28.6351,6400.0
2005-06-08 11:40:00,34.79,34.8,34.76,34.76,7600.0,28.6351,28.6433,28.6104,28.6104,7600.0
2005-06-08 11:50:00,34.76,34.78,34.68,34.68,54000.0,28.6104,28.6268,28.5445,28.5445,54000.0
2005-06-08 12:00:00,34.68,34.73,34.64,34.72,65900.0,28.5445,28.5857,28.5116,28.5775,65900.0
2005-06-08 12:10:00,34.72,34.83,34.72,34.8,12100.0,28.5775,28.668,28.5775,28.6433,12100.0
2005-06-08 12:20:00,34.8,34.8,34.77,34.8,11200.0,28.6433,28.6433,28.6186,28.6433,11200.0
2005-06-08 12:30:00,34.8,34.87,34.76,34.87,9000.0,28.6433,28.7009,28.6104,28.7009,9000.0
2005-06-08 12:40:00,34.88,34.93,34.87,34.9,14200.0,28.7092,28.7503,28.7009,28.7256,14200.0
2005-06-08 12:50:00,34.9,34.9,34.75,34.77,20100.0,28.7256,28.7256,28.6022,28.6186,20100.0
2005-06-08 13:00:00,34.77,34.84,34.76,34.84,13400.0,28.6186,28.6762,28.6104,28.6762,13400.0
2005-06-08 13:10:00,34.84,34.84,34.78,34.8,31700.0,28.6762,28.6762,28.6268,28.6433,31700.0
2005-06-08 13:20:00,34.8,34.83,34.79,34.83,15700.0,28.6433,28.668,28.6351,28.668,15700.0
2005-06-08 13:30:00,34.83,34.83,34.8,34.81,12600.0,28.668,28.668,28.6433,28.6515,12600.0
2005-06-08 13:40:00,34.81,34.81,34.7,34.71,14900.0,28.6515,28.6515,28.561,28.5692,14900.0
2005-06-08 13:50:00,34.69,34.69,34.58,34.6,20400.0,28.5528,28.5528,28.4622,28.4787,20400.0
2005-06-08 14:00:00,34.6,34.64,34.57,34.63,20600.0,28.4787,28.5116,28.454,28.5034,20600.0
2005-06-08 14:10:00,34.62,34.63,34.56,34.62,9300.0,28.4951,28.5034,28.4458,28.4951,9300.0
2005-06-08 14:20:00,34.63,34.64,34.61,34.62,3500.0,28.5034,28.5116,28.4869,28.4951,3500.0
2005-06-08 14:30:00,34.6,34.6,34.56,34.59,8700.0,28.4787,28.4787,28.4458,28.4705,8700.0
2005-06-08 14:40:00,34.59,34.65,34.59,34.6,5700.0,28.4705,28.5198,28.4705,28.4787,5700.0
2005-06-08 14:50:00,34.6,34.62,34.55,34.55,7900.0,28.4787,28.4951,28.4375,28.4375,7900.0
2005-06-08 15:00:00,34.59,34.62,34.58,34.6,3800.0,28.4705,28.4951,28.4622,28.4787,3800.0
2005-06-08 15:10:00,34.6,34.64,34.59,34.62,19100.0,28.4787,28.5116,28.4705,28.4951,19100.0
2005-06-08 15:20:00,34.63,34.64,34.58,34.58,11400.0,28.5034,28.5116,28.4622,28.4622,11400.0
2005-06-08 15:30:00,34.59,34.59,34.56,34.57,8500.0,28.4705,28.4705,28.4458,28.454,8500.0
2005-06-08 15:40:00,34.57,34.62,34.56,34.61,14800.0,28.454,28.4951,28.4458,28.4869,14800.0
2005-06-08 15:50:00,34.61,34.61,34.54,34.54,22900.0,28.4869,28.4869,28.4293,28.4293,22900.0
2005-06-09 09:30:00,34.61,34.8,34.55,34.6,15900.0,28.4869,28.6433,28.4375,28.4787,15900.0
2005-06-09 09:40:00,34.64,34.67,34.6,34.62,9800.0,28.5116,28.5363,28.4787,28.4951,9800.0
2005-06-09 09:50:00,34.62,34.62,34.48,34.52,15600.0,28.4951,28.4951,28.3799,28.4128,15600.0
2005-06-09 10:00:00,34.53,34.6,34.45,34.54,17400.0,28.4211,28.4787,28.3552,28.4293,17400.0
2005-06-09 10:10:00,34.55,34.57,34.31,34.35,17300.0,28.4375,28.454,28.24,28.2729,17300.0
2005-06-09 10:20:00,34.35,34.4,34.32,34.4,6300.0,28.2729,28.3141,28.2482,28.3141,6300.0
2005-06-09 10:30:00,34.42,34.43,34.33,34.35,34800.0,28.3305,28.3388,28.2565,28.2729,34800.0
2005-06-09 10:40:00,34.35,34.45,34.34,34.42,4700.0,28.2729,28.3552,28.2647,28.3305,4700.0
2005-06-09 10:50:00,34.44,34.48,34.33,34.41,17300.0,28.347,28.3799,28.2565,28.3223,17300.0
2005-06-09 11:00:00,34.41,34.46,34.37,34.41,15100.0,28.3223,28.3635,28.2894,28.3223,15100.0
2005-06-09 11:10:00,34.41,34.42,34.31,34.4,8300.0,28.3223,28.3305,28.24,28.3141,8300.0
2005-06-09 11:20:00,34.41,34.44,34.41,34.43,5700.0,28.3223,28.347,28.3223,28.3388,5700.0
2005-06-09 11:30:00,34.42,34.5,34.41,34.5,7500.0,28.3305,28.3964,28.3223,28.3964,7500.0
2005-06-09 11:40:00,34.4,34.53,34.4,34.48,26200.0,28.3141,28.4211,28.3141,28.3799,26200.0
2005-06-09 11:50:00,34.47,34.49,34.46,34.49,4600.0,28.3717,28.3881,28.3635,28.3881,4600.0
2005-06-09 12:00:00,34.49,34.54,34.46,34.46,13500.0,28.3881,28.4293,28.3635,28.3635,13500.0
2005-06-09 12:10:00,34.46,34.49,34.45,34.48,20700.0,28.3635,28.3881,28.3552,28.3799,20700.0
2005-06-09 12:20:00,34.49,34.5,34.49,34.5,44300.0,28.3881,28.3964,28.3881,28.3964,44300.0
2005-06-09 12:30:00,34.5,34.5,34.48,34.49,31000.0,28.3964,28.3964,28.3799,28.3881,31000.0
2005-06-09 12:40:00,34.49,34.49,34.44,34.45,18600.0,28.3881,28.3881,28.347,28.3552,18600.0
2005-06-09 12:50:00,34.44,34.48,34.44,34.47,25400.0,28.347,28.3799,28.347,28.3717,25400.0
2005-06-09 13:00:00,34.46,34.46,34.42,34.44,21000.0,28.3635,28.3635,28.3305,28.347,21000.0
2005-06-09 13:10:00,34.44,34.45,34.37,34.38,12900.0,28.347,28.3552,28.2894,28.2976,12900.0
2005-06-09 13:20:00,34.38,34.38,34.3,34.36,15400.0,28.2976,28.2976,28.2318,28.2811,15400.0
2005-06-09 13:30:00,34.35,34.41,34.35,34.4,6400.0,28.2729,28.3223,28.2729,28.3141,6400.0
2005-06-09 13:40:00,34.41,34.43,34.39,34.39,8900.0,28.3223,28.3388,28.3058,28.3058,8900.0
2005-06-09 13:50:00,34.39,34.44,34.35,34.42,14200.0,28.3058,28.347,28.2729,28.3305,14200.0
2005-06-09 14:00:00,34.42,34.43,34.32,34.39,32200.0,28.3305,28.3388,28.2482,28.3058,32200.0
2005-06-09 14:10:00,34.4,34.47,34.39,34.45,23300.0,28.3141,28.3717,28.3058,28.3552,23300.0
2005-06-09 14:20:00,34.45,34.45,34.4,34.43,18500.0,28.3552,28.3552,28.3141,28.3388,18500.0
2005-06-09 14:30:00,34.41,34.47,34.37,34.42,14000.0,28.3223,28.3717,28.2894,28.3305,14000.0
2005-06-09 14:40:00,34.41,34.47,34.41,34.46,11800.0,28.3223,28.3717,28.3223,28.3635,11800.0
2005-06-09 14:50:00,34.46,34.5,34.44,34.48,15400.0,28.3635,28.3964,28.347,28.3799,15400.0
2005-06-09 15:00:00,34.49,34.51,34.47,34.5,16000.0,28.3881,28.4046,28.3717,28.3964,16000.0
2005-06-09 15:10:00,34.5,34.59,34.49,34.58,13300.0,28.3964,28.4705,28.3881,28.4622,13300.0
2005-06-09 15:20:00,34.58,34.58,34.45,34.45,26800.0,28.4622,28.4622,28.3552,28.3552,26800.0
2005-06-09 15:30:00,34.45,34.5,34.44,34.49,15200.0,28.3552,28.3964,28.347,28.3881,15200.0
2005-06-09 15:40:00,34.5,34.5,34.4,34.41,52600.0,28.3964,28.3964,28.3141,28.3223,52600.0
2005-06-09 15:50:00,34.43,34.46,34.36,34.39,62300.0,28.3388,28.3635,28.2811,28.3058,62300.0
2005-06-10 09:30:00,34.33,34.38,34.31,34.37,14600.0,28.2565,28.2976,28.24,28.2894,14600.0
2005-06-10 09:40:00,34.38,34.58,34.38,34.47,39300.0,28.2976,28.4622,28.2976,28.3717,39300.0
2005-06-10 09:50:00,34.44,34.45,34.32,34.33,29600.0,28.347,28.3552,28.2482,28.2565,29600.0
2005-06-10 10:00:00,34.31,34.36,34.31,34.32,8900.0,28.24,28.2811,28.24,28.2482,8900.0
2005-06-10 10:10:00,34.32,34.38,34.3,34.3,12500.0,28.2482,28.2976,28.2318,28.2318,12500.0
2005-06-10 10:20:00,34.3,34.3,34.22,34.23,22000.0,28.2318,28.2318,28.1659,28.1741,22000.0
2005-06-10 10:30:00,34.23,34.23,34.17,34.19,19600.0,28.1741,28.1741,28.1248,28.1412,19600.0
2005-06-10 10:40:00,34.2,34.25,34.2,34.24,20000.0,28.1495,28.1906,28.1495,28.1824,20000.0
2005-06-10 10:50:00,34.23,34.3,34.23,34.28,6000.0,28.1741,28.2318,28.1741,28.2153,6000.0
2005-06-10 11:00:00,34.28,34.36,34.28,34.35,14600.0,28.2153,28.2811,28.2153,28.2729,14600.0
2005-06-10 11:10:00,34.36,34.4,34.27,34.31,12800.0,28.2811,28.3141,28.2071,28.24,12800.0
2005-06-10 11:20:00,34.31,34.32,34.2,34.26,17800.0,28.24,28.2482,28.1495,28.1988,17800.0
2005-06-10 11:30:00,34.28,34.32,34.22,34.23,13900.0,28.2153,28.2482,28.1659,28.1741,13900.0
2005-06-10 11:40:00,34.23,34.28,34.18,34.19,22900.0,28.1741,28.2153,28.133,28.1412,22900.0
2005-06-10 11:50:00,34.19,34.3,34.18,34.28,17600.0,28.1412,28.2318,28.133,28.2153,17600.0
2005-06-10 12:00:00,34.27,34.3,34.26,34.27,7100.0,28.2071,28.2318,28.1988,28.2071,7100.0
2005-06-10 12:10:00,34.28,34.29,34.14,34.15,26600.0,28.2153,28.2235,28.1001,28.1083,26600.0
2005-06-10 12:20:00,34.15,34.18,34.01,34.12,44000.0,28.1083,28.133,27.9931,28.0836,44000.0
2005-06-10 12:30:00,34.12,34.14,34.04,34.04,27200.0,28.0836,28.1001,28.0178,28.0178,27200.0
2005-06-10 12:40:00,34.04,34.05,33.97,33.97,35200.0,28.0178,28.026,27.9601,27.9601,35200.0
2005-06-10 12:50:00,33.97,34.04,33.91,34.03,21800.0,27.9601,28.0178,27.9108,28.0095,21800.0
2005-06-10 13:00:00,34.03,34.14,34.03,34.14,23100.0,28.0095,28.1001,28.0095,28.1001,23100.0
2005-06-10 13:10:00,34.14,34.22,34.14,34.21,8100.0,28.1001,28.1659,28.1001,28.1577,8100.0
2005-06-10 13:20:00,34.22,34.22,34.18,34.18,7900.0,28.1659,28.1659,28.133,28.133,7900.0
2005-06-10 13:30:00,34.19,34.3,34.19,34.3,10100.0,28.1412,28.2318,28.1412,28.2318,10100.0
2005-06-10 13:40:00,34.29,34.33,34.28,34.28,15500.0,28.2235,28.2565,28.2153,28.2153,15500.0
2005-06-10 13:50:00,34.28,34.28,34.19,34.2,15800.0,28.2153,28.2153,28.1412,28.1495,15800.0
2005-06-10 14:00:00,34.2,34.2,34.14,34.16,66000.0,28.1495,28.1495,28.1001,28.1165,66000.0
2005-06-10 14:10:00,34.15,34.2,34.15,34.17,9200.0,28.1083,28.1495,28.1083,28.1248,9200.0
2005-06-10 14:20:00,34.18,34.22,34.18,34.18,8400.0,28.133,28.1659,28.133,28.133,8400.0
2005-06-10 14:30:00,34.19,34.21,34.19,34.2,12500.0,28.1412,28.1577,28.1412,28.1495,12500.0
2005-06-10 14:40:00,34.2,34.24,34.18,34.23,17700.0,28.1495,28.1824,28.133,28.1741,17700.0
2005-06-10 14:50:00,34.23,34.24,34.19,34.24,21600.0,28.1741,28.1824,28.1412,28.1824,21600.0
2005-06-10 15:00:00,34.24,34.25,34.2,34.22,27900.0,28.1824,28.1906,28.1495,28.1659,27900.0
2005-06-10 15:10:00,34.22,34.25,34.2,34.24,24800.0,28.1659,28.1906,28.1495,28.1824,24800.0
2005-06-10 15:20:00,34.24,34.25,34.2,34.21,39600.0,28.1824,28.1906,28.1495,28.1577,39600.0
2005-06-10 15:30:00,34.2,34.25,34.19,34.2,39200.0,28.1495,28.1906,28.1412,28.1495,39200.0
2005-06-10 15:40:00,34.23,34.25,34.15,34.19,59200.0,28.1741,28.1906,28.1083,28.1412,59200.0
2005-06-10 15:50:00,34.19,34.19,34.18,34.19,52900.0,28.1412,28.1412,28.133,28.1412,52900.0
2005-06-13 09:30:00,34.23,34.35,34.23,34.24,22800.0,28.1741,28.2729,28.1741,28.1824,22800.0
2005-06-13 09:40:00,34.24,34.3,34.15,34.2,99700.0,28.1824,28.2318,28.1083,28.1495,99700.0
2005-06-13 09:50:00,34.21,34.26,34.19,34.2,135800.0,28.1577,28.1988,28.1412,28.1495,135800.0
2005-06-13 10:00:00,34.21,34.3,34.19,34.26,91300.0,28.1577,28.2318,28.1412,28.1988,91300.0
2005-06-13 10:10:00,34.25,34.29,34.16,34.28,94600.0,28.1906,28.2235,28.1165,28.2153,94600.0
2005-06-13 10:20:00,34.29,34.37,34.19,34.22,34600.0,28.2235,28.2894,28.1412,28.1659,34600.0
2005-06-13 10:30:00,34.21,34.24,34.15,34.17,57600.0,28.1577,28.1824,28.1083,28.1248,57600.0
2005-06-13 10:40:00,34.18,34.26,34.12,34.18,60700.0,28.133,28.1988,28.0836,28.133,60700.0
2005-06-13 10:50:00,34.2,34.22,34.17,34.21,14300.0,28.1495,28.1659,28.1248,28.1577,14300.0
2005-06-13 11:00:00,34.21,34.32,34.17,34.21,69600.0,28.1577,28.2482,28.1248,28.1577,69600.0
2005-06-13 11:10:00,34.25,34.39,34.1,34.22,43200.0,28.1906,28.3058,28.0671,28.1659,43200.0
2005-06-13 11:20:00,34.22,34.29,34.18,34.2,40600.0,28.1659,28.2235,28.133,28.1495,40600.0
2005-06-13 11:30:00,34.2,34.24,34.15,34.15,37500.0,28.1495,28.1824,28.1083,28.1083,37500.0
2005-06-13 11:40:00,34.16,34.21,34.16,34.21,36700.0,28.1165,28.1577,28.1165,28.1577,36700.0
2005-06-13 11:50:00,34.2,34.31,34.15,34.18,57100.0,28.1495,28.24,28.1083,28.133,57100.0
2005-06-13 12:00:00,34.2,34.23,34.18,34.2,27300.0,28.1495,28.1741,28.133,28.1495,27300.0
2005-06-13 12:10:00,34.2,34.23,34.18,34.2,29600.0,28.1495,28.1741,28.133,28.1495,29600.0
2005-06-13 12:20:00,34.2,34.21,34.18,34.18,32600.0,28.1495,28.1577,28.133,28.133,32600.0
2005-06-13 12:30:00,34.2,34.21,34.18,34.2,21500.0,28.1495,28.1577,28.133,28.1495,21500.0
2005-06-13 12:40:00,34.2,34.21,34.19,34.2,10600.0,28.1495,28.1577,28.1412,28.1495,10600.0
2005-06-13 12:50:00,34.21,34.25,34.18,34.19,56600.0,28.1577,28.1906,28.133,28.1412,56600.0
2005-06-13 13:00:00,34.2,34.21,34.17,34.18,68800.0,28.1495,28.1577,28.1248,28.133,68800.0
2005-06-13 13:10:00,34.19,34.2,34.17,34.2,14800.0,28.1412,28.1495,28.1248,28.1495,14800.0
2005-06-13 13:20:00,34.2,34.21,34.14,34.18,8200.0,28.1495,28.1577,28.1001,28.133,8200.0
2005-06-13 13:30:00,34.16,34.21,34.16,34.2,17500.0,28.1165,28.1577,28.1165,28.1495,17500.0
2005-06-13 13:40:00,34.21,34.22,34.15,34.2,28500.0,28.1577,28.1659,28.1083,28.1495,28500.0
2005-06-13 13:50:00,34.18,34.2,34.11,34.14,12800.0,28.133,28.1495,28.0754,28.1001,12800.0
2005-06-13 14:00:00,34.16,34.21,34.16,34.2,18200.0,28.1165,28.1577,28.1165,28.1495,18200.0
2005-06-13 14:10:00,34.2,34.2,34.16,34.18,10900.0,28.1495,28.1495,28.1165,28.133,10900.0
2005-06-13 14:20:00,34.18,34.21,34.12,34.16,11500.0,28.133,28.1577,28.0836,28.1165,11500.0
2005-06-13 14:30:00,34.16,34.21,34.14,34.19,15300.0,28.1165,28.1577,28.1001,28.1412,15300.0
2005-06-13 14:40:00,34.19,34.19,34.15,34.19,11700.0,28.1412,28.1412,28.1083,28.1412,11700.0
2005-06-13 14:50:00,34.19,34.2,34.18,34.18,12600.0,28.1412,28.1495,28.133,28.133,12600.0
2005-06-13 15:00:00,34.18,34.2,34.14,34.16,38700.0,28.133,28.1495,28.1001,28.1165,38700.0
2005-06-13 15:10:00,34.16,34.16,34.07,34.1,28300.0,28.1165,28.1165,28.0425,28.0671,28300.0
2005-06-13 15:20:00,34.11,34.2,34.11,34.18,23000.0,28.0754,28.1495,28.0754,28.133,23000.0
2005-06-13 15:30:00,34.17,34.24,34.16,34.24,168000.0,28.1248,28.1824,28.1165,28.1824,168000.0
2005-06-13 15:40:00,34.24,34.28,34.19,34.26,27200.0,28.1824,28.2153,28.1412,28.1988,27200.0
2005-06-13 15:50:00,34.27,34.3,34.26,34.29,22000.0,28.2071,28.2318,28.1988,28.2235,22000.0
2005-06-14 09:30:00,34.31,34.45,34.24,34.3,106500.0,28.24,28.3552,28.1824,28.2318,106500.0
2005-06-14 09:40:00,34.31,34.49,34.25,34.41,131300.0,28.24,28.3881,28.1906,28.3223,131300.0
2005-06-14 09:50:00,34.4,34.65,34.38,34.61,116800.0,28.3141,28.5198,28.2976,28.4869,116800.0
2005-06-14 10:00:00,34.64,34.64,34.52,34.54,92800.0,28.5116,28.5116,28.4128,28.4293,92800.0
2005-06-14 10:10:00,34.54,34.58,34.49,34.49,37900.0,28.4293,28.4622,28.3881,28.3881,37900.0
2005-06-14 10:20:00,34.51,34.56,34.48,34.54,16400.0,28.4046,28.4458,28.3799,28.4293,16400.0
2005-06-14 10:30:00,34.54,34.56,34.53,34.55,44000.0,28.4293,28.4458,28.4211,28.4375,44000.0
2005-06-14 10:40:00,34.55,34.56,34.53,34.55,22900.0,28.4375,28.4458,28.4211,28.4375,22900.0
2005-06-14 10:50:00,34.55,34.56,34.48,34.5,41700.0,28.4375,28.4458,28.3799,28.3964,41700.0
2005-06-14 11:00:00,34.5,34.58,34.49,34.57,73900.0,28.3964,28.4622,28.3881,28.454,73900.0
2005-06-14 11:10:00,34.58,34.6,34.56,34.57,34000.0,28.4622,28.4787,28.4458,28.454,34000.0
2005-06-14 11:20:00,34.56,34.57,34.47,34.49,17500.0,28.4458,28.454,28.3717,28.3881,17500.0
2005-06-14 11:30:00,34.49,34.54,34.48,34.54,34500.0,28.3881,28.4293,28.3799,28.4293,34500.0
2005-06-14 11:40:00,34.55,34.62,34.55,34.55,26600.0,28.4375,28.4951,28.4375,28.4375,26600.0
2005-06-14 11:50:00,34.56,34.57,34.53,34.55,33400.0,28.4458,28.454,28.4211,28.4375,33400.0
2005-06-14 12:00:00,34.54,34.56,34.54,34.55,11800.0,28.4293,28.4458,28.4293,28.4375,11800.0
2005-06-14 12:10:00,34.55,34.56,34.55,34.56,32800.0,28.4375,28.4458,28.4375,28.4458,32800.0
2005-06-14 12:20:00,34.56,34.62,34.55,34.62,17100.0,28.4458,28.4951,28.4375,28.4951,17100.0
2005-06-14 12:30:00,34.62,34.66,34.59,34.6,30300.0,28.4951,28.5281,28.4705,28.4787,30300.0
2005-06-14 12:40:00,34.6,34.65,34.59,34.65,83200.0,28.4787,28.5198,28.4705,28.5198,83200.0
2005-06-14 12:50:00,34.65,34.69,34.65,34.68,9000.0,28.5198,28.5528,28.5198,28.5445,9000.0
2005-06-14 13:00:00,34.69,34.69,34.67,34.68,9700.0,28.5528,28.5528,28.5363,28.5445,9700.0
2005-06-14 13:10:00,34.67,34.71,34.67,34.69,32400.0,28.5363,28.5692,28.5363,28.5528,32400.0
2005-06-14 13:20:00,34.69,34.72,34.69,34.72,15600.0,28.5528,28.5775,28.5528,28.5775,15600.0
2005-06-14 13:30:00,34.72,34.74,34.72,34.74,10300.0,28.5775,28.5939,28.5775,28.5939,10300.0
2005-06-14 13:40:00,34.73,34.84,34.73,34.83,28400.0,28.5857,28.6762,28.5857,28.668,28400.0
2005-06-14 13:50:00,34.83,34.94,34.83,34.93,34400.0,28.668,28.7585,28.668,28.7503,34400.0
2005-06-14 14:00:00,34.94,34.95,34.9,34.91,17600.0,28.7585,28.7668,28.7256,28.7338,17600.0
2005-06-14 14:10:00,34.91,34.91,34.86,34.9,16900.0,28.7338,28.7338,28.6927,28.7256,16900.0
2005-06-14 14:20:00,34.9,34.93,34.8,34.81,27900.0,28.7256,28.7503,28.6433,28.6515,27900.0
2005-06-14 14:30:00,34.83,34.83,34.79,34.83,20100.0,28.668,28.668,28.6351,28.668,20100.0
2005-06-14 14:40:00,34.84,34.86,34.79,34.79,25900.0,28.6762,28.6927,28.6351,28.6351,25900.0
2005-06-14 14:50:00,34.8,34.8,34.75,34.77,10300.0,28.6433,28.6433,28.6022,28.6186,10300.0
2005-06-14 15:00:00,34.8,34.85,34.75,34.83,28800.0,28.6433,28.6845,28.6022,28.668,28800.0
2005-06-14 15:10:00,34.83,34.83,34.77,34.8,16600.0,28.668,28.668,28.6186,28.6433,16600.0
2005-06-14 15:20:00,34.8,34.84,34.8,34.82,18000.0,28.6433,28.6762,28.6433,28.6598,18000.0
2005-06-14 15:30:00,34.82,34.82,34.79,34.79,34500.0,28.6598,28.6598,28.6351,28.6351,34500.0
2005-06-14 15:40:00,34.78,34.79,34.72,34.75,55900.0,28.6268,28.6351,28.5775,28.6022,55900.0
2005-06-14 15:50:00,34.75,34.79,34.64,34.73,82000.0,28.6022,28.6351,28.5116,28.5857,82000.0
2005-06-15 09:30:00,34.95,34.97,34.9,34.96,18300.0,28.7668,28.7832,28.7256,28.775,18300.0
2005-06-15 09:40:00,34.95,34.95,34.88,34.88,40100.0,28.7668,28.7668,28.7092,28.7092,40100.0
2005-06-15 09:50:00,34.88,34.88,34.84,34.86,206900.0,28.7092,28.7092,28.6762,28.6927,206900.0
2005-06-15 10:00:00,34.85,34.88,34.82,34.84,10800.0,28.6845,28.7092,28.6598,28.6762,10800.0
2005-06-15 10:10:00,34.84,34.89,34.82,34.89,5300.0,28.6762,28.7174,28.6598,28.7174,5300.0
2005-06-15 10:20:00,34.9,34.93,34.81,34.81,9000.0,28.7256,28.7503,28.6515,28.6515,9000.0
2005-06-15 10:30:00,34.81,34.84,34.75,34.8,9200.0,28.6515,28.6762,28.6022,28.6433,9200.0
2005-06-15 10:40:00,34.8,34.82,34.76,34.79,8100.0,28.6433,28.6598,28.6104,28.6351,8100.0
2005-06-15 10:50:00,34.79,34.81,34.77,34.8,12800.0,28.6351,28.6515,28.6186,28.6433,12800.0
2005-06-15 11:00:00,34.79,34.87,34.79,34.87,11400.0,28.6351,28.7009,28.6351,28.7009,11400.0
2005-06-15 11:10:00,34.91,34.91,34.75,34.75,108000.0,28.7338,28.7338,28.6022,28.6022,108000.0
2005-06-15 11:20:00,34.75,34.83,34.75,34.83,18300.0,28.6022,28.668,28.6022,28.668,18300.0
2005-06-15 11:30:00,34.81,34.85,34.81,34.83,3200.0,28.6515,28.6845,28.6515,28.668,3200.0
2005-06-15 11:40:00,34.83,34.85,34.78,34.78,5000.0,28.668,28.6845,28.6268,28.6268,5000.0
2005-06-15 11:50:00,34.77,34.78,34.74,34.76,4400.0,28.6186,28.6268,28.5939,28.6104,4400.0
2005-06-15 12:00:00,34.77,34.78,34.76,34.76,2800.0,28.6186,28.6268,28.6104,28.6104,2800.0
2005-06-15 12:10:00,34.77,34.82,34.76,34.81,2800.0,28.6186,28.6598,28.6104,28.6515,2800.0
2005-06-15 12:20:00,34.81,34.83,34.79,34.8,7300.0,28.6515,28.668,28.6351,28.6433,7300.0
2005-06-15 12:30:00,34.8,34.88,34.8,34.88,5500.0,28.6433,28.7092,28.6433,28.7092,5500.0
2005-06-15 12:40:00,34.88,34.88,34.83,34.83,3500.0,28.7092,28.7092,28.668,28.668,3500.0
2005-06-15 12:50:00,34.83,34.87,34.82,34.86,6600.0,28.668,28.7009,28.6598,28.6927,6600.0
2005-06-15 13:00:00,34.86,34.87,34.85,34.86,10000.0,28.6927,28.7009,28.6845,28.6927,10000.0
2005-06-15 13:10:00,34.85,34.87,34.84,34.86,6300.0,28.6845,28.7009,28.6762,28.6927,6300.0
2005-06-15 13:20:00,34.86,34.87,34.81,34.84,9200.0,28.6927,28.7009,28.6515,28.6762,9200.0
2005-06-15 13:30:00,34.85,34.86,34.83,34.85,10400.0,28.6845,28.6927,28.668,28.6845,10400.0
2005-06-15 13:40:00,34.85,34.86,34.83,34.86,8300.0,28.6845,28.6927,28.668,28.6927,8300.0
2005-06-15 13:50:00,34.86,34.89,34.84,34.89,37900.0,28.6927,28.7174,28.6762,28.7174,37900.0
2005-06-15 14:00:00,34.89,34.9,34.84,34.88,14300.0,28.7174,28.7256,28.6762,28.7092,14300.0
2005-06-15 14:10:00,34.87,34.9,34.87,34.89,9600.0,28.7009,28.7256,28.7009,28.7174,9600.0
2005-06-15 14:20:00,34.89,34.9,34.84,34.88,19200.0,28.7174,28.7256,28.6762,28.7092,19200.0
2005-06-15 14:30:00,34.87,34.9,34.86,34.87,36200.0,28.7009,28.7256,28.6927,28.7009,36200.0
2005-06-15 14:40:00,34.87,34.93,34.85,34.93,197900.0,28.7009,28.7503,28.6845,28.7503,197900.0
2005-06-15 14:50:00,34.92,34.94,34.9,34.91,20400.0,28.7421,28.7585,28.7256,28.7338,20400.0
2005-06-15 15:00:00,34.9,34.91,34.82,34.85,53100.0,28.7256,28.7338,28.6598,28.6845,53100.0
2005-06-15 15:10:00,34.84,34.86,34.84,34.85,30400.0,28.6762,28.6927,28.6762,28.6845,30400.0
2005-06-15 15:20:00,34.85,34.86,34.84,34.86,36500.0,28.6845,28.6927,28.6762,28.6927,36500.0
2005-06-15 15:30:00,34.85,34.9,34.84,34.85,40500.0,28.6845,28.7256,28.6762,28.6845,40500.0
2005-06-15 15:40:00,34.86,34.86,34.83,34.86,33500.0,28.6927,28.6927,28.668,28.6927,33500.0
2005-06-15 15:50:00,34.86,34.89,34.85,34.86,46100.0,28.6927,28.7174,28.6845,28.6927,46100.0
2005-06-16 09:30:00,34.88,35.05,34.8,34.89,49100.0,28.7092,28.8491,28.6433,28.7174,49100.0
2005-06-16 09:40:00,34.9,35.05,34.83,34.88,28800.0,28.7256,28.8491,28.668,28.7092,28800.0
2005-06-16 09:50:00,34.86,34.93,34.79,34.88,16100.0,28.6927,28.7503,28.6351,28.7092,16100.0
2005-06-16 10:00:00,34.89,35.0,34.89,34.99,64200.0,28.7174,28.8079,28.7174,28.7997,64200.0
2005-06-16 10:10:00,35.0,35.05,34.98,35.04,42000.0,28.8079,28.8491,28.7915,28.8408,42000.0
2005-06-16 10:20:00,35.05,35.07,34.91,34.91,19700.0,28.8491,28.8655,28.7338,28.7338,19700.0
2005-06-16 10:30:00,34.91,35.01,34.9,35.01,6000.0,28.7338,28.8162,28.7256,28.8162,6000.0
2005-06-16 10:40:00,35.05,35.08,35.05,35.05,8300.0,28.8491,28.8738,28.8491,28.8491,8300.0
2005-06-16 10:50:00,35.01,35.05,34.99,35.03,7500.0,28.8162,28.8491,28.7997,28.8326,7500.0
2005-06-16 11:00:00,35.03,35.03,34.99,35.0,15500.0,28.8326,28.8326,28.7997,28.8079,15500.0
2005-06-16 11:10:00,35.0,35.01,34.99,34.99,5700.0,28.8079,28.8162,28.7997,28.7997,5700.0
2005-06-16 11:20:00,34.98,35.0,34.91,34.98,19800.0,28.7915,28.8079,28.7338,28.7915,19800.0
2005-06-16 11:30:00,34.96,35.05,34.95,35.03,9100.0,28.775,28.8491,28.7668,28.8326,9100.0
2005-06-16 11:40:00,35.05,35.05,34.98,35.01,7700.0,28.8491,28.8491,28.7915,28.8162,7700.0
2005-06-16 11:50:00,35.02,35.05,35.02,35.05,4600.0,28.8244,28.8491,28.8244,28.8491,4600.0
2005-06-16 12:00:00,35.04,35.05,34.97,34.97,36300.0,28.8408,28.8491,28.7832,28.7832,36300.0
2005-06-16 12:10:00,34.99,35.0,34.93,34.98,8900.0,28.7997,28.8079,28.7503,28.7915,8900.0
2005-06-16 12:20:00,35.0,35.02,34.98,34.99,17800.0,28.8079,28.8244,28.7915,28.7997,17800.0
2005-06-16 12:30:00,34.99,35.0,34.97,35.0,8800.0,28.7997,28.8079,28.7832,28.8079,8800.0
2005-06-16 12:40:00,35.0,35.01,34.99,35.0,42200.0,28.8079,28.8162,28.7997,28.8079,42200.0
2005-06-16 12:50:00,35.0,35.01,34.96,34.98,16500.0,28.8079,28.8162,28.775,28.7915,16500.0
2005-06-16 13:00:00,34.99,35.01,34.98,35.0,7700.0,28.7997,28.8162,28.7915,28.8079,7700.0
2005-06-16 13:10:00,34.99,35.01,34.98,35.0,12200.0,28.7997,28.8162,28.7915,28.8079,12200.0
2005-06-16 13:20:00,35.0,35.01,34.98,35.0,7900.0,28.8079,28.8162,28.7915,28.8079,7900.0
2005-06-16 13:30:00,34.99,35.01,34.99,35.0,21100.0,28.7997,28.8162,28.7997,28.8079,21100.0
2005-06-16 13:40:00,35.0,35.01,34.99,34.99,8300.0,28.8079,28.8162,28.7997,28.7997,8300.0
2005-06-16 13:50:00,34.99,35.01,34.98,35.0,66400.0,28.7997,28.8162,28.7915,28.8079,66400.0
2005-06-16 14:00:00,35.0,35.01,34.99,34.99,14900.0,28.8079,28.8162,28.7997,28.7997,14900.0
2005-06-16 14:10:00,34.99,34.99,34.95,34.98,6400.0,28.7997,28.7997,28.7668,28.7915,6400.0
2005-06-16 14:20:00,34.98,35.0,34.98,34.99,10000.0,28.7915,28.8079,28.7915,28.7997,10000.0
2005-06-16 14:30:00,34.99,35.05,34.99,35.01,19800.0,28.7997,28.8491,28.7997,28.8162,19800.0
2005-06-16 14:40:00,35.01,35.06,35.01,35.04,9200.0,28.8162,28.8573,28.8162,28.8408,9200.0
2005-06-16 14:50:00,35.04,35.07,35.0,35.0,47200.0,28.8408,28.8655,28.8079,28.8079,47200.0
2005-06-16 15:00:00,35.0,35.01,34.98,35.0,39200.0,28.8079,28.8162,28.7915,28.8079,39200.0
2005-06-16 15:10:00,35.01,35.01,34.98,34.99,51000.0,28.8162,28.8162,28.7915,28.7997,51000.0
2005-06-16 15:20:00,34.98,35.01,34.98,34.99,69400.0,28.7915,28.8162,28.7915,28.7997,69400.0
2005-06-16 15:30:00,34.99,35.04,34.99,35.02,30500.0,28.7997,28.8408,28.7997,28.8244,30500.0
2005-06-16 15:40:00,35.04,35.05,34.98,34.99,30200.0,28.8408,28.8491,28.7915,28.7997,30200.0
2005-06-16 15:50:00,34.99,35.01,34.96,34.98,27000.0,28.7997,28.8162,28.775,28.7915,27000.0
2005-06-17 09:30:00,35.31,35.31,35.0,35.19,164900.0,29.0631,29.0631,28.8079,28.9643,164900.0
2005-06-17 09:40:00,35.17,35.21,35.05,35.08,23600.0,28.9478,28.9808,28.8491,28.8738,23600.0
2005-06-17 09:50:00,35.08,35.18,35.06,35.06,10600.0,28.8738,28.9561,28.8573,28.8573,10600.0
2005-06-17 10:00:00,35.11,35.18,35.1,35.18,19900.0,28.8985,28.9561,28.8902,28.9561,19900.0
2005-06-17 10:10:00,35.2,35.28,35.15,35.2,38500.0,28.9725,29.0384,28.9314,28.9725,38500.0
2005-06-17 10:20:00,35.21,35.27,35.21,35.24,31300.0,28.9808,29.0302,28.9808,29.0055,31300.0
2005-06-17 10:30:00,35.26,35.3,35.24,35.25,8800.0,29.0219,29.0548,29.0055,29.0137,8800.0
2005-06-17 10:40:00,35.24,35.24,35.14,35.16,6400.0,29.0055,29.0055,28.9232,28.9396,6400.0
2005-06-17 10:50:00,35.16,35.19,35.15,35.18,4700.0,28.9396,28.9643,28.9314,28.9561,4700.0
2005-06-17 11:00:00,35.18,35.2,35.16,35.18,7600.0,28.9561,28.9725,28.9396,28.9561,7600.0
2005-06-17 11:10:00,35.16,35.18,35.15,35.17,7900.0,28.9396,28.9561,28.9314,28.9478,7900.0
2005-06-17 11:20:00,35.17,35.2,35.15,35.2,10000.0,28.9478,28.9725,28.9314,28.9725,10000.0
2005-06-17 11:30:00,35.19,35.25,35.18,35.25,6300.0,28.9643,29.0137,28.9561,29.0137,6300.0
2005-06-17 11:40:00,35.24,35.24,35.2,35.2,7200.0,29.0055,29.0055,28.9725,28.9725,7200.0
2005-06-17 11:50:00,35.2,35.25,35.2,35.24,15300.0,28.9725,29.0137,28.9725,29.0055,15300.0
2005-06-17 12:00:00,35.23,35.25,35.19,35.19,14200.0,28.9972,29.0137,28.9643,28.9643,14200.0
2005-06-17 12:10:00,35.19,35.21,35.17,35.17,5000.0,28.9643,28.9808,28.9478,28.9478,5000.0
2005-06-17 12:20:00,35.2,35.21,35.17,35.17,4600.0,28.9725,28.9808,28.9478,28.9478,4600.0
2005-06-17 12:30:00,35.18,35.25,35.17,35.23,8900.0,28.9561,29.0137,28.9478,28.9972,8900.0
2005-06-17 12:40:00,35.24,35.27,35.22,35.24,9800.0,29.0055,29.0302,28.989,29.0055,9800.0
2005-06-17 12:50:00,35.24,35.24,35.22,35.22,28200.0,29.0055,29.0055,28.989,28.989,28200.0
2005-06-17 13:00:00,35.21,35.22,35.18,35.19,6500.0,28.9808,28.989,28.9561,28.9643,6500.0
2005-06-17 13:10:00,35.2,35.29,35.19,35.2,10600.0,28.9725,29.0466,28.9643,28.9725,10600.0
2005-06-17 13:20:00,35.24,35.24,35.21,35.24,5900.0,29.0055,29.0055,28.9808,29.0055,5900.0
2005-06-17 13:30:00,35.23,35.25,35.23,35.25,9800.0,28.9972,29.0137,28.9972,29.0137,9800.0
2005-06-17 13:40:00,35.25,35.29,35.24,35.29,7900.0,29.0137,29.0466,29.0055,29.0466,7900.0
2005-06-17 13:50:00,35.3,35.4,35.3,35.37,11200.0,29.0548,29.1372,29.0548,29.1125,11200.0
2005-06-17 14:00:00,35.37,35.37,35.3,35.37,11300.0,29.1125,29.1125,29.0548,29.1125,11300.0
2005-06-17 14:10:00,35.37,35.43,35.37,35.43,7100.0,29.1125,29.1618,29.1125,29.1618,7100.0
2005-06-17 14:20:00,35.43,35.45,35.42,35.42,10800.0,29.1618,29.1783,29.1536,29.1536,10800.0
2005-06-17 14:30:00,35.42,35.43,35.38,35.4,9500.0,29.1536,29.1618,29.1207,29.1372,9500.0
2005-06-17 14:40:00,35.41,35.43,35.4,35.43,6400.0,29.1454,29.1618,29.1372,29.1618,6400.0
2005-06-17 14:50:00,35.43,35.43,35.31,35.34,19200.0,29.1618,29.1618,29.0631,29.0878,19200.0
2005-06-17 15:00:00,35.33,35.37,35.32,35.35,18100.0,29.0795,29.1125,29.0713,29.096,18100.0
2005-06-17 15:10:00,35.35,35.35,35.27,35.28,21300.0,29.096,29.096,29.0302,29.0384,21300.0
2005-06-17 15:20:00,35.31,35.34,35.25,35.25,17100.0,29.0631,29.0878,29.0137,29.0137,17100.0
2005-06-17 15:30:00,35.26,35.32,35.24,35.27,23500.0,29.0219,29.0713,29.0055,29.0302,23500.0
2005-06-17 15:40:00,35.27,35.41,35.27,35.41,32500.0,29.0302,29.1454,29.0302,29.1454,32500.0
2005-06-17 15:50:00,35.41,35.41,35.27,35.31,55900.0,29.1454,29.1454,29.0302,29.0631,55900.0
2005-06-20 09:30:00,35.25,35.28,35.15,35.15,16200.0,29.0137,29.0384,28.9314,28.9314,16200.0
2005-06-20 09:40:00,35.16,35.18,35.1,35.17,5400.0,28.9396,28.9561,28.8902,28.9478,5400.0
2005-06-20 09:50:00,35.18,35.18,35.17,35.18,6200.0,28.9561,28.9561,28.9478,28.9561,6200.0
2005-06-20 10:00:00,35.17,35.17,35.11,35.12,9300.0,28.9478,28.9478,28.8985,28.9067,9300.0
2005-06-20 10:10:00,35.11,35.11,35.06,35.11,8800.0,28.8985,28.8985,28.8573,28.8985,8800.0
2005-06-20 10:20:00,35.11,35.13,35.1,35.11,6600.0,28.8985,28.9149,28.8902,28.8985,6600.0
2005-06-20 10:30:00,35.11,35.16,35.08,35.16,6300.0,28.8985,28.9396,28.8738,28.9396,6300.0
2005-06-20 10:40:00,35.16,35.21,35.16,35.18,4100.0,28.9396,28.9808,28.9396,28.9561,4100.0
2005-06-20 10:50:00,35.17,35.21,35.15,35.2,4200.0,28.9478,28.9808,28.9314,28.9725,4200.0
2005-06-20 11:00:00,35.2,35.21,35.14,35.14,8100.0,28.9725,28.9808,28.9232,28.9232,8100.0
2005-06-20 11:10:00,35.15,35.15,35.12,35.14,5100.0,28.9314,28.9314,28.9067,28.9232,5100.0
2005-06-20 11:20:00,35.13,35.15,35.13,35.14,17700.0,28.9149,28.9314,28.9149,28.9232,17700.0
2005-06-20 11:30:00,35.16,35.19,35.15,35.18,2100.0,28.9396,28.9643,28.9314,28.9561,2100.0
2005-06-20 11:40:00,35.17,35.19,35.16,35.16,3300.0,28.9478,28.9643,28.9396,28.9396,3300.0
2005-06-20 11:50:00,35.16,35.23,35.14,35.2,4200.0,28.9396,28.9972,28.9232,28.9725,4200.0
2005-06-20 12:00:00,35.21,35.27,35.21,35.24,55900.0,28.9808,29.0302,28.9808,29.0055,55900.0
2005-06-20 12:10:00,35.26,35.33,35.24,35.33,3600.0,29.0219,29.0795,29.0055,29.0795,3600.0
2005-06-20 12:20:00,35.34,35.35,35.29,35.29,7200.0,29.0878,29.096,29.0466,29.0466,7200.0
2005-06-20 12:30:00,35.29,35.29,35.25,35.28,4100.0,29.0466,29.0466,29.0137,29.0384,4100.0
2005-06-20 12:40:00,35.29,35.32,35.28,35.32,4300.0,29.0466,29.0713,29.0384,29.0713,4300.0
2005-06-20 12:50:00,35.32,35.32,35.29,35.31,5900.0,29.0713,29.0713,29.0466,29.0631,5900.0
2005-06-20 13:00:00,35.3,35.3,35.24,35.27,7200.0,29.0548,29.0548,29.0055,29.0302,7200.0
2005-06-20 13:10:00,35.26,35.34,35.26,35.34,6600.0,29.0219,29.0878,29.0219,29.0878,6600.0
2005-06-20 13:20:00,35.34,35.34,35.29,35.29,2900.0,29.0878,29.0878,29.0466,29.0466,2900.0
2005-06-20 13:30:00,35.29,35.31,35.28,35.28,3100.0,29.0466,29.0631,29.0384,29.0384,3100.0
2005-06-20 13:40:00,35.29,35.32,35.29,35.31,2900.0,29.0466,29.0713,29.0466,29.0631,2900.0
2005-06-20 13:50:00,35.32,35.32,35.3,35.31,2400.0,29.0713,29.0713,29.0548,29.0631,2400.0
2005-06-20 14:00:00,35.3,35.32,35.29,35.3,2800.0,29.0548,29.0713,29.0466,29.0548,2800.0
2005-06-20 14:10:00,35.29,35.3,35.26,35.27,4900.0,29.0466,29.0548,29.0219,29.0302,4900.0
2005-06-20 14:20:00,35.27,35.28,35.27,35.28,3800.0,29.0302,29.0384,29.0302,29.0384,3800.0
2005-06-20 14:30:00,35.28,35.38,35.28,35.37,6700.0,29.0384,29.1207,29.0384,29.1125,6700.0
2005-06-20 14:40:00,35.37,35.39,35.34,35.36,7400.0,29.1125,29.1289,29.0878,29.1042,7400.0
2005-06-20 14:50:00,35.35,35.36,35.34,35.35,6500.0,29.096,29.1042,29.0878,29.096,6500.0
2005-06-20 15:00:00,35.35,35.38,35.31,35.38,14800.0,29.096,29.1207,29.0631,29.1207,14800.0
2005-06-20 15:10:00,35.38,35.41,35.38,35.41,7300.0,29.1207,29.1454,29.1207,29.1454,7300.0
2005-06-20 15:20:00,35.38,35.38,35.33,35.33,9700.0,29.1207,29.1207,29.0795,29.0795,9700.0
2005-06-20 15:30:00,35.32,35.35,35.32,35.34,5700.0,29.0713,29.096,29.0713,29.0878,5700.0
2005-06-20 15:40:00,35.32,35.35,35.27,35.35,13800.0,29.0713,29.096,29.0302,29.096,13800.0
2005-06-20 15:50:00,35.35,35.37,35.32,35.33,22000.0,29.096,29.1125,29.0713,29.0795,22000.0
2005-06-21 09:30:00,35.42,35.6,35.42,35.6,20700.0,29.1536,29.3018,29.1536,29.3018,20700.0
2005-06-21 09:40:00,35.58,35.6,35.4,35.46,8800.0,29.2853,29.3018,29.1372,29.1865,8800.0
2005-06-21 09:50:00,35.5,35.53,35.45,35.46,12000.0,29.2195,29.2442,29.1783,29.1865,12000.0
2005-06-21 10:00:00,35.45,35.45,35.29,35.38,11500.0,29.1783,29.1783,29.0466,29.1207,11500.0
2005-06-21 10:10:00,35.36,35.53,35.36,35.5,14100.0,29.1042,29.2442,29.1042,29.2195,14100.0
2005-06-21 10:20:00,35.5,35.6,35.5,35.6,4100.0,29.2195,29.3018,29.2195,29.3018,4100.0
2005-06-21 10:30:00,35.6,35.63,35.46,35.48,17400.0,29.3018,29.3265,29.1865,29.203,17400.0
2005-06-21 10:40:00,35.49,35.51,35.49,35.49,1800.0,29.2112,29.2277,29.2112,29.2112,1800.0
2005-06-21 10:50:00,35.5,35.5,35.45,35.45,6600.0,29.2195,29.2195,29.1783,29.1783,6600.0
2005-06-21 11:00:00,35.45,35.46,35.42,35.45,11700.0,29.1783,29.1865,29.1536,29.1783,11700.0
2005-06-21 11:10:00,35.44,35.45,35.41,35.44,5400.0,29.1701,29.1783,29.1454,29.1701,5400.0
2005-06-21 11:20:00,35.43,35.44,35.36,35.36,8200.0,29.1618,29.1701,29.1042,29.1042,8200.0
2005-06-21 11:30:00,35.37,35.4,35.36,35.37,7700.0,29.1125,29.1372,29.1042,29.1125,7700.0
2005-06-21 11:40:00,35.41,35.46,35.41,35.44,7500.0,29.1454,29.1865,29.1454,29.1701,7500.0
2005-06-21 11:50:00,35.45,35.46,35.44,35.46,4100.0,29.1783,29.1865,29.1701,29.1865,4100.0
2005-06-21 12:00:00,35.46,35.52,35.46,35.5,8500.0,29.1865,29.2359,29.1865,29.2195,8500.0
2005-06-21 12:10:00,35.51,35.57,35.5,35.52,8300.0,29.2277,29.2771,29.2195,29.2359,8300.0
2005-06-21 12:20:00,35.51,35.51,35.45,35.47,4400.0,29.2277,29.2277,29.1783,29.1948,4400.0
2005-06-21 12:30:00,35.46,35.48,35.45,35.48,8000.0,29.1865,29.203,29.1783,29.203,8000.0
2005-06-21 12:40:00,35.48,35.48,35.46,35.47,6100.0,29.203,29.203,29.1865,29.1948,6100.0
2005-06-21 12:50:00,35.47,35.51,35.47,35.49,7900.0,29.1948,29.2277,29.1948,29.2112,7900.0
2005-06-21 13:00:00,35.48,35.49,35.45,35.45,35600.0,29.203,29.2112,29.1783,29.1783,35600.0
2005-06-21 13:10:00,35.45,35.46,35.44,35.45,5500.0,29.1783,29.1865,29.1701,29.1783,5500.0
2005-06-21 13:20:00,35.45,35.45,35.43,35.44,4500.0,29.1783,29.1783,29.1618,29.1701,4500.0
2005-06-21 13:30:00,35.45,35.46,35.43,35.43,8700.0,29.1783,29.1865,29.1618,29.1618,8700.0
2005-06-21 13:40:00,35.43,35.48,35.43,35.46,7000.0,29.1618,29.203,29.1618,29.1865,7000.0
2005-06-21 13:50:00,35.46,35.47,35.45,35.45,8800.0,29.1865,29.1948,29.1783,29.1783,8800.0
2005-06-21 14:00:00,35.45,35.47,35.44,35.44,10200.0,29.1783,29.1948,29.1701,29.1701,10200.0
2005-06-21 14:10:00,35.44,35.49,35.44,35.45,11500.0,29.1701,29.2112,29.1701,29.1783,11500.0
2005-06-21 14:20:00,35.45,35.45,35.36,35.37,6000.0,29.1783,29.1783,29.1042,29.1125,6000.0
2005-06-21 14:30:00,35.37,35.37,35.35,35.37,7100.0,29.1125,29.1125,29.096,29.1125,7100.0
2005-06-21 14:40:00,35.37,35.4,35.36,35.39,6000.0,29.1125,29.1372,29.1042,29.1289,6000.0
2005-06-21 14:50:00,35.39,35.39,35.32,35.34,5800.0,29.1289,29.1289,29.0713,29.0878,5800.0
2005-06-21 15:00:00,35.35,35.35,35.31,35.31,9900.0,29.096,29.096,29.0631,29.0631,9900.0
2005-06-21 15:10:00,35.31,35.33,35.29,35.29,9000.0,29.0631,29.0795,29.0466,29.0466,9000.0
2005-06-21 15:20:00,35.29,35.33,35.29,35.32,9100.0,29.0466,29.0795,29.0466,29.0713,9100.0
2005-06-21 15:30:00,35.32,35.38,35.31,35.37,8600.0,29.0713,29.1207,29.0631,29.1125,8600.0
2005-06-21 15:40:00,35.36,35.36,35.32,35.33,7200.0,29.1042,29.1042,29.0713,29.0795,7200.0
2005-06-21 15:50:00,35.35,35.41,35.35,35.4,26100.0,29.096,29.1454,29.096,29.1372,26100.0
2005-06-22 09:30:00,35.46,35.54,35.44,35.52,67900.0,29.1865,29.2524,29.1701,29.2359,67900.0
2005-06-22 09:40:00,35.53,35.7,35.51,35.65,23500.0,29.2442,29.3841,29.2277,29.3429,23500.0
2005-06-22 09:50:00,35.65,35.65,35.56,35.56,9700.0,29.3429,29.3429,29.2688,29.2688,9700.0
2005-06-22 10:00:00,35.54,35.61,35.54,35.6,25200.0,29.2524,29.31,29.2524,29.3018,25200.0
2005-06-22 10:10:00,35.6,35.62,35.58,35.61,7900.0,29.3018,29.3182,29.2853,29.31,7900.0
2005-06-22 10:20:00,35.61,35.66,35.55,35.62,9200.0,29.31,29.3512,29.2606,29.3182,9200.0
2005-06-22 10:30:00,35.58,35.64,35.57,35.58,14700.0,29.2853,29.3347,29.2771,29.2853,14700.0
2005-06-22 10:40:00,35.62,35.64,35.51,35.53,9500.0,29.3182,29.3347,29.2277,29.2442,9500.0
2005-06-22 10:50:00,35.48,35.53,35.48,35.49,4000.0,29.203,29.2442,29.203,29.2112,4000.0
2005-06-22 11:00:00,35.49,35.5,35.38,35.42,14200.0,29.2112,29.2195,29.1207,29.1536,14200.0
2005-06-22 11:10:00,35.43,35.45,35.39,35.42,121900.0,29.1618,29.1783,29.1289,29.1536,121900.0
2005-06-22 11:20:00,35.44,35.52,35.44,35.5,19600.0,29.1701,29.2359,29.1701,29.2195,19600.0
2005-06-22 11:30:00,35.48,35.48,35.4,35.43,4200.0,29.203,29.203,29.1372,29.1618,4200.0
2005-06-22 11:40:00,35.46,35.48,35.42,35.43,2400.0,29.1865,29.203,29.1536,29.1618,2400.0
2005-06-22 11:50:00,35.43,35.43,35.36,35.38,3800.0,29.1618,29.1618,29.1042,29.1207,3800.0
2005-06-22 12:00:00,35.4,35.43,35.38,35.4,5200.0,29.1372,29.1618,29.1207,29.1372,5200.0
2005-06-22 12:10:00,35.4,35.46,35.4,35.4,5300.0,29.1372,29.1865,29.1372,29.1372,5300.0
2005-06-22 12:20:00,35.44,35.48,35.39,35.41,73400.0,29.1701,29.203,29.1289,29.1454,73400.0
2005-06-22 12:30:00,35.42,35.43,35.41,35.41,7400.0,29.1536,29.1618,29.1454,29.1454,7400.0
2005-06-22 12:40:00,35.41,35.41,35.39,35.4,12900.0,29.1454,29.1454,29.1289,29.1372,12900.0
2005-06-22 12:50:00,35.4,35.44,35.37,35.42,57800.0,29.1372,29.1701,29.1125,29.1536,57800.0
2005-06-22 13:00:00,35.44,35.44,35.36,35.4,7700.0,29.1701,29.1701,29.1042,29.1372,7700.0
2005-06-22 13:10:00,35.39,35.42,35.39,35.42,4100.0,29.1289,29.1536,29.1289,29.1536,4100.0
2005-06-22 13:20:00,35.4,35.4,35.36,35.37,4000.0,29.1372,29.1372,29.1042,29.1125,4000.0
2005-06-22 13:30:00,35.37,35.37,35.36,35.36,6000.0,29.1125,29.1125,29.1042,29.1042,6000.0
2005-06-22 13:40:00,35.36,35.42,35.35,35.4,24800.0,29.1042,29.1536,29.096,29.1372,24800.0
2005-06-22 13:50:00,35.39,35.44,35.37,35.4,5500.0,29.1289,29.1701,29.1125,29.1372,5500.0
2005-06-22 14:00:00,35.4,35.43,35.38,35.4,22400.0,29.1372,29.1618,29.1207,29.1372,22400.0
2005-06-22 14:10:00,35.41,35.46,35.4,35.4,9000.0,29.1454,29.1865,29.1372,29.1372,9000.0
2005-06-22 14:20:00,35.39,35.47,35.38,35.45,9800.0,29.1289,29.1948,29.1207,29.1783,9800.0
2005-06-22 14:30:00,35.45,35.45,35.41,35.42,7200.0,29.1783,29.1783,29.1454,29.1536,7200.0
2005-06-22 14:40:00,35.43,35.44,35.4,35.43,7400.0,29.1618,29.1701,29.1372,29.1618,7400.0
2005-06-22 14:50:00,35.44,35.49,35.41,35.46,8500.0,29.1701,29.2112,29.1454,29.1865,8500.0
2005-06-22 15:00:00,35.45,35.47,35.42,35.45,6900.0,29.1783,29.1948,29.1536,29.1783,6900.0
2005-06-22 15:10:00,35.44,35.45,35.41,35.42,8400.0,29.1701,29.1783,29.1454,29.1536,8400.0
2005-06-22 15:20:00,35.43,35.44,35.42,35.44,5800.0,29.1618,29.1701,29.1536,29.1701,5800.0
2005-06-22 15:30:00,35.43,35.46,35.41,35.45,15200.0,29.1618,29.1865,29.1454,29.1783,15200.0
2005-06-22 15:40:00,35.45,35.46,35.42,35.45,15400.0,29.1783,29.1865,29.1536,29.1783,15400.0
2005-06-22 15:50:00,35.46,35.46,35.42,35.44,16000.0,29.1865,29.1865,29.1536,29.1701,16000.0
2005-06-23 09:30:00,35.55,35.55,35.3,35.3,34500.0,29.2606,29.2606,29.0548,29.0548,34500.0
2005-06-23 09:40:00,35.3,35.44,35.23,35.39,15500.0,29.0548,29.1701,28.9972,29.1289,15500.0
2005-06-23 09:50:00,35.41,35.44,35.35,35.36,4500.0,29.1454,29.1701,29.096,29.1042,4500.0
2005-06-23 10:00:00,35.37,35.37,35.3,35.3,5100.0,29.1125,29.1125,29.0548,29.0548,5100.0
2005-06-23 10:10:00,35.32,35.34,35.31,35.34,2500.0,29.0713,29.0878,29.0631,29.0878,2500.0
2005-06-23 10:20:00,35.32,35.4,35.32,35.37,7100.0,29.0713,29.1372,29.0713,29.1125,7100.0
2005-06-23 10:30:00,35.36,35.38,35.32,35.32,11200.0,29.1042,29.1207,29.0713,29.0713,11200.0
2005-06-23 10:40:00,35.34,35.38,35.25,35.3,9400.0,29.0878,29.1207,29.0137,29.0548,9400.0
2005-06-23 10:50:00,35.3,35.3,35.24,35.25,4900.0,29.0548,29.0548,29.0055,29.0137,4900.0
2005-06-23 11:00:00,35.25,35.29,35.25,35.27,6300.0,29.0137,29.0466,29.0137,29.0302,6300.0
2005-06-23 11:10:00,35.26,35.28,35.22,35.28,2900.0,29.0219,29.0384,28.989,29.0384,2900.0
2005-06-23 11:20:00,35.3,35.36,35.28,35.31,44500.0,29.0548,29.1042,29.0384,29.0631,44500.0
2005-06-23 11:30:00,35.32,35.36,35.31,35.31,11000.0,29.0713,29.1042,29.0631,29.0631,11000.0
2005-06-23 11:40:00,35.32,35.33,35.3,35.32,16200.0,29.0713,29.0795,29.0548,29.0713,16200.0
2005-06-23 11:50:00,35.32,35.33,35.27,35.29,23300.0,29.0713,29.0795,29.0302,29.0466,23300.0
2005-06-23 12:00:00,35.29,35.29,35.25,35.28,11000.0,29.0466,29.0466,29.0137,29.0384,11000.0
2005-06-23 12:10:00,35.28,35.31,35.26,35.28,5700.0,29.0384,29.0631,29.0219,29.0384,5700.0
2005-06-23 12:20:00,35.29,35.33,35.29,35.3,8600.0,29.0466,29.0795,29.0466,29.0548,8600.0
2005-06-23 12:30:00,35.3,35.34,35.3,35.32,9400.0,29.0548,29.0878,29.0548,29.0713,9400.0
2005-06-23 12:40:00,35.31,35.34,35.31,35.31,4200.0,29.0631,29.0878,29.0631,29.0631,4200.0
2005-06-23 12:50:00,35.3,35.31,35.29,35.3,17800.0,29.0548,29.0631,29.0466,29.0548,17800.0
2005-06-23 13:00:00,35.31,35.31,35.26,35.26,2700.0,29.0631,29.0631,29.0219,29.0219,2700.0
2005-06-23 13:10:00,35.26,35.26,35.21,35.21,7400.0,29.0219,29.0219,28.9808,28.9808,7400.0
2005-06-23 13:20:00,35.21,35.23,35.16,35.16,6800.0,28.9808,28.9972,28.9396,28.9396,6800.0
2005-06-23 13:30:00,35.18,35.18,35.1,35.1,17500.0,28.9561,28.9561,28.8902,28.8902,17500.0
2005-06-23 13:40:00,35.1,35.1,35.0,35.0,11400.0,28.8902,28.8902,28.8079,28.8079,11400.0
2005-06-23 13:50:00,34.98,34.99,34.92,34.94,9300.0,28.7915,28.7997,28.7421,28.7585,9300.0
2005-06-23 14:00:00,34.94,34.96,34.9,34.95,8700.0,28.7585,28.775,28.7256,28.7668,8700.0
2005-06-23 14:10:00,34.96,34.98,34.88,34.95,12600.0,28.775,28.7915,28.7092,28.7668,12600.0
2005-06-23 14:20:00,34.95,34.95,34.89,34.89,4600.0,28.7668,28.7668,28.7174,28.7174,4600.0
2005-06-23 14:30:00,34.89,34.98,34.89,34.98,5900.0,28.7174,28.7915,28.7174,28.7915,5900.0
2005-06-23 14:40:00,34.99,34.99,34.9,34.91,6900.0,28.7997,28.7997,28.7256,28.7338,6900.0
2005-06-23 14:50:00,34.91,34.95,34.87,34.95,3800.0,28.7338,28.7668,28.7009,28.7668,3800.0
2005-06-23 15:00:00,34.94,34.95,34.92,34.95,12500.0,28.7585,28.7668,28.7421,28.7668,12500.0
2005-06-23 15:10:00,34.95,34.96,34.92,34.93,6900.0,28.7668,28.775,28.7421,28.7503,6900.0
2005-06-23 15:20:00,34.92,34.97,34.92,34.92,21800.0,28.7421,28.7832,28.7421,28.7421,21800.0
2005-06-23 15:30:00,34.92,34.98,34.87,34.93,15900.0,28.7421,28.7915,28.7009,28.7503,15900.0
2005-06-23 15:40:00,34.94,34.97,34.93,34.96,10200.0,28.7585,28.7832,28.7503,28.775,10200.0
2005-06-23 15:50:00,34.95,35.0,34.94,34.95,43000.0,28.7668,28.8079,28.7585,28.7668,43000.0
2005-06-24 09:30:00,34.8,34.88,34.79,34.88,20100.0,28.6433,28.7092,28.6351,28.7092,20100.0
2005-06-24 09:40:00,34.85,34.88,34.74,34.84,13200.0,28.6845,28.7092,28.5939,28.6762,13200.0
2005-06-24 09:50:00,34.88,34.88,34.75,34.75,5600.0,28.7092,28.7092,28.6022,28.6022,5600.0
2005-06-24 10:00:00,34.77,34.81,34.68,34.7,10200.0,28.6186,28.6515,28.5445,28.561,10200.0
2005-06-24 10:10:00,34.7,34.79,34.7,34.73,14900.0,28.561,28.6351,28.561,28.5857,14900.0
2005-06-24 10:20:00,34.73,34.74,34.62,34.65,23400.0,28.5857,28.5939,28.4951,28.5198,23400.0
2005-06-24 10:30:00,34.65,34.8,34.65,34.79,7300.0,28.5198,28.6433,28.5198,28.6351,7300.0
2005-06-24 10:40:00,34.83,34.95,34.83,34.95,9000.0,28.668,28.7668,28.668,28.7668,9000.0
2005-06-24 10:50:00,34.95,35.0,34.89,34.9,23500.0,28.7668,28.8079,28.7174,28.7256,23500.0
2005-06-24 11:00:00,34.9,34.94,34.9,34.92,4700.0,28.7256,28.7585,28.7256,28.7421,4700.0
2005-06-24 11:10:00,34.93,35.0,34.88,34.89,19000.0,28.7503,28.8079,28.7092,28.7174,19000.0
2005-06-24 11:20:00,34.89,34.89,34.83,34.83,4300.0,28.7174,28.7174,28.668,28.668,4300.0
2005-06-24 11:30:00,34.83,34.95,34.78,34.78,15000.0,28.668,28.7668,28.6268,28.6268,15000.0
2005-06-24 11:40:00,34.83,34.87,34.8,34.84,5500.0,28.668,28.7009,28.6433,28.6762,5500.0
2005-06-24 11:50:00,34.8,34.81,34.77,34.8,4500.0,28.6433,28.6515,28.6186,28.6433,4500.0
2005-06-24 12:00:00,34.79,34.81,34.76,34.78,2900.0,28.6351,28.6515,28.6104,28.6268,2900.0
2005-06-24 12:10:00,34.78,34.83,34.77,34.82,3400.0,28.6268,28.668,28.6186,28.6598,3400.0
2005-06-24 12:20:00,34.84,34.86,34.79,34.8,2900.0,28.6762,28.6927,28.6351,28.6433,2900.0
2005-06-24 12:30:00,34.81,34.84,34.8,34.83,2900.0,28.6515,28.6762,28.6433,28.668,2900.0
2005-06-24 12:40:00,34.84,34.84,34.81,34.82,3000.0,28.6762,28.6762,28.6515,28.6598,3000.0
2005-06-24 12:50:00,34.82,34.88,34.82,34.85,3000.0,28.6598,28.7092,28.6598,28.6845,3000.0
2005-06-24 13:00:00,34.85,34.9,34.85,34.87,8000.0,28.6845,28.7256,28.6845,28.7009,8000.0
2005-06-24 13:10:00,34.88,34.88,34.82,34.84,5200.0,28.7092,28.7092,28.6598,28.6762,5200.0
2005-06-24 13:20:00,34.83,34.84,34.81,34.83,3900.0,28.668,28.6762,28.6515,28.668,3900.0
2005-06-24 13:30:00,34.82,34.82,34.75,34.76,6500.0,28.6598,28.6598,28.6022,28.6104,6500.0
2005-06-24 13:40:00,34.76,34.77,34.74,34.76,10000.0,28.6104,28.6186,28.5939,28.6104,10000.0
2005-06-24 13:50:00,34.76,34.86,34.75,34.76,11500.0,28.6104,28.6927,28.6022,28.6104,11500.0
2005-06-24 14:00:00,34.75,34.89,34.75,34.82,23400.0,28.6022,28.7174,28.6022,28.6598,23400.0
2005-06-24 14:10:00,34.82,34.83,34.78,34.78,3600.0,28.6598,28.668,28.6268,28.6268,3600.0
2005-06-24 14:20:00,34.78,34.79,34.76,34.79,3500.0,28.6268,28.6351,28.6104,28.6351,3500.0
2005-06-24 14:30:00,34.78,34.85,34.78,34.84,6300.0,28.6268,28.6845,28.6268,28.6762,6300.0
2005-06-24 14:40:00,34.82,34.84,34.81,34.81,4800.0,28.6598,28.6762,28.6515,28.6515,4800.0
2005-06-24 14:50:00,34.8,34.8,34.74,34.75,10600.0,28.6433,28.6433,28.5939,28.6022,10600.0
2005-06-24 15:00:00,34.75,34.81,34.75,34.81,11000.0,28.6022,28.6515,28.6022,28.6515,11000.0
2005-06-24 15:10:00,34.81,34.84,34.8,34.84,14700.0,28.6515,28.6762,28.6433,28.6762,14700.0
2005-06-24 15:20:00,34.83,34.87,34.82,34.85,9800.0,28.668,28.7009,28.6598,28.6845,9800.0
2005-06-24 15:30:00,34.86,34.88,34.83,34.86,7900.0,28.6927,28.7092,28.668,28.6927,7900.0
2005-06-24 15:40:00,34.87,34.91,34.86,34.9,22400.0,28.7009,28.7338,28.6927,28.7256,22400.0
2005-06-24 15:50:00,34.9,34.91,34.86,34.9,40100.0,28.7256,28.7338,28.6927,28.7256,40100.0
2005-06-27 09:30:00,35.0,35.05,34.85,34.96,17200.0,28.8079,28.8491,28.6845,28.775,17200.0
2005-06-27 09:40:00,34.99,35.05,34.96,35.01,67400.0,28.7997,28.8491,28.775,28.8162,67400.0
2005-06-27 09:50:00,35.01,35.04,35.0,35.0,9300.0,28.8162,28.8408,28.8079,28.8079,9300.0
2005-06-27 10:00:00,35.0,35.05,35.0,35.05,5800.0,28.8079,28.8491,28.8079,28.8491,5800.0
2005-06-27 10:10:00,35.05,35.09,35.02,35.09,10700.0,28.8491,28.882,28.8244,28.882,10700.0
2005-06-27 10:20:00,35.13,35.13,35.09,35.12,3100.0,28.9149,28.9149,28.882,28.9067,3100.0
2005-06-27 10:30:00,35.13,35.13,35.09,35.11,5400.0,28.9149,28.9149,28.882,28.8985,5400.0
2005-06-27 10:40:00,35.1,35.15,35.06,35.1,11800.0,28.8902,28.9314,28.8573,28.8902,11800.0
2005-06-27 10:50:00,35.1,35.15,35.1,35.1,3300.0,28.8902,28.9314,28.8902,28.8902,3300.0
2005-06-27 11:00:00,35.11,35.11,35.05,35.05,16700.0,28.8985,28.8985,28.8491,28.8491,16700.0
2005-06-27 11:10:00,35.06,35.06,35.0,35.04,30900.0,28.8573,28.8573,28.8079,28.8408,30900.0
2005-06-27 11:20:00,35.04,35.06,35.04,35.06,39000.0,28.8408,28.8573,28.8408,28.8573,39000.0
2005-06-27 11:30:00,35.06,35.06,35.01,35.02,16900.0,28.8573,28.8573,28.8162,28.8244,16900.0
2005-06-27 11:40:00,35.02,35.03,35.01,35.02,4000.0,28.8244,28.8326,28.8162,28.8244,4000.0
2005-06-27 11:50:00,35.02,35.02,35.0,35.0,22700.0,28.8244,28.8244,28.8079,28.8079,22700.0
2005-06-27 12:00:00,35.0,35.02,34.99,35.01,35500.0,28.8079,28.8244,28.7997,28.8162,35500.0
2005-06-27 12:10:00,35.02,35.11,35.02,35.09,9400.0,28.8244,28.8985,28.8244,28.882,9400.0
2005-06-27 12:20:00,35.09,35.11,35.08,35.08,3500.0,28.882,28.8985,28.8738,28.8738,3500.0
2005-06-27 12:30:00,35.1,35.12,35.09,35.1,9100.0,28.8902,28.9067,28.882,28.8902,9100.0
2005-06-27 12:40:00,35.1,35.1,35.04,35.07,10700.0,28.8902,28.8902,28.8408,28.8655,10700.0
2005-06-27 12:50:00,35.08,35.1,35.08,35.09,8800.0,28.8738,28.8902,28.8738,28.882,8800.0
2005-06-27 13:00:00,35.08,35.1,35.04,35.1,5300.0,28.8738,28.8902,28.8408,28.8902,5300.0
2005-06-27 13:10:00,35.11,35.13,35.03,35.04,9800.0,28.8985,28.9149,28.8326,28.8408,9800.0
2005-06-27 13:20:00,35.05,35.1,35.05,35.09,4700.0,28.8491,28.8902,28.8491,28.882,4700.0
2005-06-27 13:30:00,35.08,35.08,35.01,35.02,24100.0,28.8738,28.8738,28.8162,28.8244,24100.0
2005-06-27 13:40:00,35.07,35.08,35.01,35.07,31000.0,28.8655,28.8738,28.8162,28.8655,31000.0
2005-06-27 13:50:00,35.07,35.07,34.99,34.99,21800.0,28.8655,28.8655,28.7997,28.7997,21800.0
2005-06-27 14:00:00,34.99,35.11,34.98,35.11,9400.0,28.7997,28.8985,28.7915,28.8985,9400.0
2005-06-27 14:10:00,35.09,35.15,35.07,35.13,5700.0,28.882,28.9314,28.8655,28.9149,5700.0
2005-06-27 14:20:00,35.14,35.15,35.09,35.14,7100.0,28.9232,28.9314,28.882,28.9232,7100.0
2005-06-27 14:30:00,35.14,35.17,35.07,35.16,10800.0,28.9232,28.9478,28.8655,28.9396,10800.0
2005-06-27 14:40:00,35.16,35.17,35.13,35.13,7200.0,28.9396,28.9478,28.9149,28.9149,7200.0
2005-06-27 14:50:00,35.12,35.2,35.12,35.16,3700.0,28.9067,28.9725,28.9067,28.9396,3700.0
2005-06-27 15:00:00,35.18,35.18,35.13,35.18,5900.0,28.9561,28.9561,28.9149,28.9561,5900.0
2005-06-27 15:10:00,35.2,35.24,35.17,35.23,12600.0,28.9725,29.0055,28.9478,28.9972,12600.0
2005-06-27 15:20:00,35.21,35.27,35.17,35.17,15700.0,28.9808,29.0302,28.9478,28.9478,15700.0
2005-06-27 15:30:00,35.17,35.18,35.13,35.15,8100.0,28.9478,28.9561,28.9149,28.9314,8100.0
2005-06-27 15:40:00,35.16,35.19,35.16,35.19,4300.0,28.9396,28.9643,28.9396,28.9643,4300.0
2005-06-27 15:50:00,35.19,35.19,35.12,35.14,7700.0,28.9643,28.9643,28.9067,28.9232,7700.0
2005-06-28 09:30:00,35.36,35.41,35.23,35.23,12700.0,29.1042,29.1454,28.9972,28.9972,12700.0
2005-06-28 09:40:00,35.22,35.28,35.17,35.24,4800.0,28.989,29.0384,28.9478,29.0055,4800.0
2005-06-28 09:50:00,35.25,35.38,35.25,35.38,4300.0,29.0137,29.1207,29.0137,29.1207,4300.0
2005-06-28 10:00:00,35.4,35.44,35.27,35.27,5300.0,29.1372,29.1701,29.0302,29.0302,5300.0
2005-06-28 10:10:00,35.27,35.27,35.2,35.2,5900.0,29.0302,29.0302,28.9725,28.9725,5900.0
2005-06-28 10:20:00,35.2,35.2,35.19,35.19,9900.0,28.9725,28.9725,28.9643,28.9643,9900.0
2005-06-28 10:30:00,35.19,35.24,35.18,35.22,8900.0,28.9643,29.0055,28.9561,28.989,8900.0
2005-06-28 10:40:00,35.22,35.25,35.2,35.25,9500.0,28.989,29.0137,28.9725,29.0137,9500.0
2005-06-28 10:50:00,35.23,35.25,35.21,35.22,2700.0,28.9972,29.0137,28.9808,28.989,2700.0
2005-06-28 11:00:00,35.22,35.34,35.22,35.34,17500.0,28.989,29.0878,28.989,29.0878,17500.0
2005-06-28 11:10:00,35.33,35.35,35.31,35.33,4500.0,29.0795,29.096,29.0631,29.0795,4500.0
2005-06-28 11:20:00,35.33,35.39,35.32,35.37,3000.0,29.0795,29.1289,29.0713,29.1125,3000.0
2005-06-28 11:30:00,35.36,35.4,35.35,35.35,3700.0,29.1042,29.1372,29.096,29.096,3700.0
2005-06-28 11:40:00,35.35,35.36,35.3,35.33,4000.0,29.096,29.1042,29.0548,29.0795,4000.0
2005-06-28 11:50:00,35.33,35.35,35.31,35.33,2700.0,29.0795,29.096,29.0631,29.0795,2700.0
2005-06-28 12:00:00,35.32,35.33,35.31,35.33,1400.0,29.0713,29.0795,29.0631,29.0795,1400.0
2005-06-28 12:10:00,35.33,35.33,35.31,35.31,7200.0,29.0795,29.0795,29.0631,29.0631,7200.0
2005-06-28 12:20:00,35.32,35.33,35.31,35.31,7800.0,29.0713,29.0795,29.0631,29.0631,7800.0
2005-06-28 12:30:00,35.31,35.33,35.3,35.31,2500.0,29.0631,29.0795,29.0548,29.0631,2500.0
2005-06-28 12:40:00,35.32,35.34,35.3,35.33,2900.0,29.0713,29.0878,29.0548,29.0795,2900.0
2005-06-28 12:50:00,35.35,35.35,35.32,35.34,1100.0,29.096,29.096,29.0713,29.0878,1100.0
2005-06-28 13:00:00,35.34,35.45,35.34,35.44,4100.0,29.0878,29.1783,29.0878,29.1701,4100.0
2005-06-28 13:10:00,35.45,35.54,35.45,35.52,8400.0,29.1783,29.2524,29.1783,29.2359,8400.0
2005-06-28 13:20:00,35.53,35.57,35.52,35.52,7700.0,29.2442,29.2771,29.2359,29.2359,7700.0
2005-06-28 13:30:00,35.53,35.57,35.53,35.55,6500.0,29.2442,29.2771,29.2442,29.2606,6500.0
2005-06-28 13:40:00,35.55,35.56,35.54,35.56,6200.0,29.2606,29.2688,29.2524,29.2688,6200.0
2005-06-28 13:50:00,35.56,35.58,35.56,35.57,6300.0,29.2688,29.2853,29.2688,29.2771,6300.0
2005-06-28 14:00:00,35.57,35.6,35.55,35.57,6700.0,29.2771,29.3018,29.2606,29.2771,6700.0
2005-06-28 14:10:00,35.57,35.57,35.55,35.56,5100.0,29.2771,29.2771,29.2606,29.2688,5100.0
2005-06-28 14:20:00,35.55,35.57,35.54,35.54,3000.0,29.2606,29.2771,29.2524,29.2524,3000.0
2005-06-28 14:30:00,35.54,35.68,35.54,35.62,30500.0,29.2524,29.3676,29.2524,29.3182,30500.0
2005-06-28 14:40:00,35.65,35.7,35.61,35.67,13000.0,29.3429,29.3841,29.31,29.3594,13000.0
2005-06-28 14:50:00,35.67,35.68,35.6,35.61,7000.0,29.3594,29.3676,29.3018,29.31,7000.0
2005-06-28 15:00:00,35.64,35.67,35.61,35.66,8900.0,29.3347,29.3594,29.31,29.3512,8900.0
2005-06-28 15:10:00,35.66,35.69,35.66,35.67,5500.0,29.3512,29.3758,29.3512,29.3594,5500.0
2005-06-28 15:20:00,35.66,35.7,35.66,35.66,16100.0,29.3512,29.3841,29.3512,29.3512,16100.0
2005-06-28 15:30:00,35.66,35.74,35.66,35.68,15100.0,29.3512,29.417,29.3512,29.3676,15100.0
2005-06-28 15:40:00,35.68,35.73,35.68,35.71,16500.0,29.3676,29.4088,29.3676,29.3923,16500.0
2005-06-28 15:50:00,35.71,35.76,35.7,35.7,26100.0,29.3923,29.4335,29.3841,29.3841,26100.0
2005-06-29 09:30:00,35.89,35.91,35.59,35.6,19000.0,29.5405,29.5569,29.2935,29.3018,19000.0
2005-06-29 09:40:00,35.61,35.84,35.58,35.8,28400.0,29.31,29.4993,29.2853,29.4664,28400.0
2005-06-29 09:50:00,35.8,35.82,35.79,35.8,8700.0,29.4664,29.4828,29.4582,29.4664,8700.0
2005-06-29 10:00:00,35.8,35.8,35.7,35.75,5500.0,29.4664,29.4664,29.3841,29.4252,5500.0
2005-06-29 10:10:00,35.75,35.75,35.68,35.7,4500.0,29.4252,29.4252,29.3676,29.3841,4500.0
2005-06-29 10:20:00,35.69,35.86,35.68,35.77,28200.0,29.3758,29.5158,29.3676,29.4417,28200.0
2005-06-29 10:30:00,35.77,35.91,35.77,35.83,5700.0,29.4417,29.5569,29.4417,29.4911,5700.0
2005-06-29 10:40:00,35.8,35.8,35.76,35.76,8500.0,29.4664,29.4664,29.4335,29.4335,8500.0
2005-06-29 10:50:00,35.74,35.8,35.73,35.77,12400.0,29.417,29.4664,29.4088,29.4417,12400.0
2005-06-29 11:00:00,35.78,35.85,35.77,35.85,9700.0,29.4499,29.5075,29.4417,29.5075,9700.0
2005-06-29 11:10:00,35.82,35.88,35.81,35.85,11300.0,29.4828,29.5322,29.4746,29.5075,11300.0
2005-06-29 11:20:00,35.85,35.92,35.85,35.91,5700.0,29.5075,29.5652,29.5075,29.5569,5700.0
2005-06-29 11:30:00,35.9,35.9,35.85,35.85,32900.0,29.5487,29.5487,29.5075,29.5075,32900.0
2005-06-29 11:40:00,35.85,35.87,35.84,35.85,10900.0,29.5075,29.524,29.4993,29.5075,10900.0
2005-06-29 11:50:00,35.85,35.86,35.82,35.82,2600.0,29.5075,29.5158,29.4828,29.4828,2600.0
2005-06-29 12:00:00,35.83,35.86,35.83,35.85,5000.0,29.4911,29.5158,29.4911,29.5075,5000.0
2005-06-29 12:10:00,35.86,35.89,35.86,35.86,7000.0,29.5158,29.5405,29.5158,29.5158,7000.0
2005-06-29 12:20:00,35.86,35.92,35.86,35.92,9700.0,29.5158,29.5652,29.5158,29.5652,9700.0
2005-06-29 12:30:00,35.87,35.93,35.86,35.92,15400.0,29.524,29.5734,29.5158,29.5652,15400.0
2005-06-29 12:40:00,35.93,35.93,35.9,35.9,5100.0,29.5734,29.5734,29.5487,29.5487,5100.0
2005-06-29 12:50:00,35.9,35.94,35.9,35.91,2700.0,29.5487,29.5816,29.5487,29.5569,2700.0
2005-06-29 13:00:00,35.9,35.93,35.89,35.89,27900.0,29.5487,29.5734,29.5405,29.5405,27900.0
2005-06-29 13:10:00,35.9,35.94,35.88,35.88,17100.0,29.5487,29.5816,29.5322,29.5322,17100.0
2005-06-29 13:20:00,35.88,35.91,35.88,35.88,6500.0,29.5322,29.5569,29.5322,29.5322,6500.0
2005-06-29 13:30:00,35.89,35.9,35.79,35.89,11900.0,29.5405,29.5487,29.4582,29.5405,11900.0
2005-06-29 13:40:00,35.9,35.9,35.86,35.86,10700.0,29.5487,29.5487,29.5158,29.5158,10700.0
2005-06-29 13:50:00,35.87,35.87,35.8,35.82,18200.0,29.524,29.524,29.4664,29.4828,18200.0
2005-06-29 14:00:00,35.83,35.83,35.76,35.8,6500.0,29.4911,29.4911,29.4335,29.4664,6500.0
2005-06-29 14:10:00,35.8,35.81,35.75,35.75,5600.0,29.4664,29.4746,29.4252,29.4252,5600.0
2005-06-29 14:20:00,35.74,35.75,35.72,35.72,4900.0,29.417,29.4252,29.4005,29.4005,4900.0
2005-06-29 14:30:00,35.71,35.71,35.68,35.69,15300.0,29.3923,29.3923,29.3676,29.3758,15300.0
2005-06-29 14:40:00,35.7,35.74,35.7,35.71,3600.0,29.3841,29.417,29.3841,29.3923,3600.0
2005-06-29 14:50:00,35.71,35.8,35.62,35.62,13100.0,29.3923,29.4664,29.3182,29.3182,13100.0
2005-06-29 15:00:00,35.61,35.68,35.6,35.68,4000.0,29.31,29.3676,29.3018,29.3676,4000.0
2005-06-29 15:10:00,35.67,35.7,35.64,35.68,3200.0,29.3594,29.3841,29.3347,29.3676,3200.0
2005-06-29 15:20:00,35.68,35.69,35.66,35.67,3900.0,29.3676,29.3758,29.3512,29.3594,3900.0
2005-06-29 15:30:00,35.66,35.77,35.66,35.77,3000.0,29.3512,29.4417,29.3512,29.4417,3000.0
2005-06-29 15:40:00,35.76,35.81,35.76,35.79,6700.0,29.4335,29.4746,29.4335,29.4582,6700.0
2005-06-29 15:50:00,35.78,35.81,35.7,35.73,24700.0,29.4499,29.4746,29.3841,29.4088,24700.0
2005-06-30 09:30:00,35.82,35.99,35.81,35.99,15900.0,29.4828,29.6228,29.4746,29.6228,15900.0
2005-06-30 09:40:00,35.93,35.99,35.88,35.88,3700.0,29.5734,29.6228,29.5322,29.5322,3700.0
2005-06-30 09:50:00,35.88,35.95,35.86,35.86,1600.0,29.5322,29.5899,29.5158,29.5158,1600.0
2005-06-30 10:00:00,35.89,35.89,35.85,35.87,2100.0,29.5405,29.5405,29.5075,29.524,2100.0
2005-06-30 10:10:00,35.86,35.91,35.86,35.87,1600.0,29.5158,29.5569,29.5158,29.524,1600.0
2005-06-30 10:20:00,35.88,35.97,35.88,35.93,3400.0,29.5322,29.6063,29.5322,29.5734,3400.0
2005-06-30 10:30:00,35.93,35.99,35.92,35.97,5900.0,29.5734,29.6228,29.5652,29.6063,5900.0
2005-06-30 10:40:00,35.97,35.99,35.94,35.94,2000.0,29.6063,29.6228,29.5816,29.5816,2000.0
2005-06-30 10:50:00,35.94,35.94,35.88,35.88,3300.0,29.5816,29.5816,29.5322,29.5322,3300.0
2005-06-30 11:00:00,35.87,35.87,35.81,35.85,3100.0,29.524,29.524,29.4746,29.5075,3100.0
2005-06-30 11:10:00,35.84,35.85,35.82,35.83,2700.0,29.4993,29.5075,29.4828,29.4911,2700.0
2005-06-30 11:20:00,35.83,35.84,35.79,35.83,3800.0,29.4911,29.4993,29.4582,29.4911,3800.0
2005-06-30 11:30:00,35.83,35.9,35.82,35.88,4600.0,29.4911,29.5487,29.4828,29.5322,4600.0
2005-06-30 11:40:00,35.86,35.92,35.86,35.88,3300.0,29.5158,29.5652,29.5158,29.5322,3300.0
2005-06-30 11:50:00,35.87,35.91,35.87,35.91,1800.0,29.524,29.5569,29.524,29.5569,1800.0
2005-06-30 12:00:00,35.92,35.95,35.89,35.94,4600.0,29.5652,29.5899,29.5405,29.5816,4600.0
2005-06-30 12:10:00,35.95,35.99,35.92,35.97,5800.0,29.5899,29.6228,29.5652,29.6063,5800.0
2005-06-30 12:20:00,35.93,35.96,35.92,35.93,1600.0,29.5734,29.5981,29.5652,29.5734,1600.0
2005-06-30 12:30:00,35.92,35.94,35.92,35.94,2000.0,29.5652,29.5816,29.5652,29.5816,2000.0
2005-06-30 12:40:00,35.93,35.95,35.92,35.92,3700.0,29.5734,29.5899,29.5652,29.5652,3700.0
2005-06-30 12:50:00,35.92,35.93,35.88,35.93,1700.0,29.5652,29.5734,29.5322,29.5734,1700.0
2005-06-30 13:00:00,35.93,35.94,35.92,35.94,3100.0,29.5734,29.5816,29.5652,29.5816,3100.0
2005-06-30 13:10:00,35.94,35.95,35.89,35.89,5300.0,29.5816,29.5899,29.5405,29.5405,5300.0
2005-06-30 13:20:00,35.89,35.94,35.89,35.9,4800.0,29.5405,29.5816,29.5405,29.5487,4800.0
2005-06-30 13:30:00,35.9,35.9,35.82,35.86,6500.0,29.5487,29.5487,29.4828,29.5158,6500.0
2005-06-30 13:40:00,35.86,35.86,35.74,35.8,20900.0,29.5158,29.5158,29.417,29.4664,20900.0
2005-06-30 13:50:00,35.78,35.83,35.78,35.8,1300.0,29.4499,29.4911,29.4499,29.4664,1300.0
2005-06-30 14:00:00,35.85,35.94,35.84,35.92,7900.0,29.5075,29.5816,29.4993,29.5652,7900.0
2005-06-30 14:10:00,35.94,35.95,35.87,35.9,7600.0,29.5816,29.5899,29.524,29.5487,7600.0
2005-06-30 14:20:00,35.89,35.94,35.79,35.83,6000.0,29.5405,29.5816,29.4582,29.4911,6000.0
2005-06-30 14:30:00,35.86,35.86,35.7,35.76,13600.0,29.5158,29.5158,29.3841,29.4335,13600.0
2005-06-30 14:40:00,35.75,35.79,35.75,35.78,5100.0,29.4252,29.4582,29.4252,29.4499,5100.0
2005-06-30 14:50:00,35.75,35.88,35.75,35.87,7600.0,29.4252,29.5322,29.4252,29.524,7600.0
2005-06-30 15:00:00,35.87,35.87,35.79,35.82,4700.0,29.524,29.524,29.4582,29.4828,4700.0
2005-06-30 15:10:00,35.82,35.93,35.82,35.91,7300.0,29.4828,29.5734,29.4828,29.5569,7300.0
2005-06-30 15:20:00,35.91,35.92,35.8,35.8,18800.0,29.5569,29.5652,29.4664,29.4664,18800.0
2005-06-30 15:30:00,35.81,35.83,35.8,35.81,3400.0,29.4746,29.4911,29.4664,29.4746,3400.0
2005-06-30 15:40:00,35.82,35.82,35.72,35.74,15600.0,29.4828,29.4828,29.4005,29.417,15600.0
2005-06-30 15:50:00,35.73,35.73,35.62,35.7,25500.0,29.4088,29.4088,29.3182,29.3841,25500.0
2005-07-01 09:30:00,35.75,35.87,35.7,35.87,11100.0,29.4252,29.524,29.3841,29.524,11100.0
2005-07-01 09:40:00,35.8,35.8,35.62,35.7,10500.0,29.4664,29.4664,29.3182,29.3841,10500.0
2005-07-01 09:50:00,35.71,35.83,35.7,35.72,14200.0,29.3923,29.4911,29.3841,29.4005,14200.0
2005-07-01 10:00:00,35.73,35.8,35.72,35.74,6800.0,29.4088,29.4664,29.4005,29.417,6800.0
2005-07-01 10:10:00,35.74,35.74,35.67,35.7,6500.0,29.417,29.417,29.3594,29.3841,6500.0
2005-07-01 10:20:00,35.7,35.72,35.6,35.72,6300.0,29.3841,29.4005,29.3018,29.4005,6300.0
2005-07-01 10:30:00,35.75,35.81,35.75,35.8,5500.0,29.4252,29.4746,29.4252,29.4664,5500.0
2005-07-01 10:40:00,35.8,35.93,35.8,35.9,13800.0,29.4664,29.5734,29.4664,29.5487,13800.0
2005-07-01 10:50:00,35.91,35.91,35.86,35.91,4600.0,29.5569,29.5569,29.5158,29.5569,4600.0
2005-07-01 11:00:00,35.91,35.91,35.87,35.89,16700.0,29.5569,29.5569,29.524,29.5405,16700.0
2005-07-01 11:10:00,35.89,35.96,35.89,35.95,6000.0,29.5405,29.5981,29.5405,29.5899,6000.0
2005-07-01 11:20:00,35.95,36.0,35.94,35.99,36200.0,29.5899,29.631,29.5816,29.6228,36200.0
2005-07-01 11:30:00,35.98,36.09,35.98,35.98,12900.0,29.6145,29.7051,29.6145,29.6145,12900.0
2005-07-01 11:40:00,35.98,36.0,35.97,36.0,7300.0,29.6145,29.631,29.6063,29.631,7300.0
2005-07-01 11:50:00,36.0,36.0,35.92,35.93,6600.0,29.631,29.631,29.5652,29.5734,6600.0
2005-07-01 12:00:00,35.93,36.02,35.93,35.98,12500.0,29.5734,29.6475,29.5734,29.6145,12500.0
2005-07-01 12:10:00,36.02,36.02,35.99,36.0,3800.0,29.6475,29.6475,29.6228,29.631,3800.0
2005-07-01 12:20:00,36.0,36.07,35.99,35.99,8600.0,29.631,29.6886,29.6228,29.6228,8600.0
2005-07-01 12:30:00,35.97,35.97,35.94,35.94,4800.0,29.6063,29.6063,29.5816,29.5816,4800.0
2005-07-01 12:40:00,35.94,35.99,35.94,35.99,6400.0,29.5816,29.6228,29.5816,29.6228,6400.0
2005-07-01 12:50:00,36.0,36.0,35.96,35.99,4100.0,29.631,29.631,29.5981,29.6228,4100.0
2005-07-01 13:00:00,35.98,36.02,35.96,36.0,7700.0,29.6145,29.6475,29.5981,29.631,7700.0
2005-07-01 13:10:00,36.0,36.03,36.0,36.02,4000.0,29.631,29.6557,29.631,29.6475,4000.0
2005-07-01 13:20:00,36.03,36.04,36.0,36.0,2900.0,29.6557,29.6639,29.631,29.631,2900.0
2005-07-01 13:30:00,35.99,36.01,35.98,36.0,5400.0,29.6228,29.6392,29.6145,29.631,5400.0
2005-07-01 13:40:00,35.98,36.0,35.98,36.0,5600.0,29.6145,29.631,29.6145,29.631,5600.0
2005-07-01 13:50:00,36.01,36.03,35.99,36.01,5500.0,29.6392,29.6557,29.6228,29.6392,5500.0
2005-07-01 14:00:00,36.0,36.05,35.96,36.0,8000.0,29.631,29.6722,29.5981,29.631,8000.0
2005-07-01 14:10:00,36.02,36.03,35.99,35.99,4700.0,29.6475,29.6557,29.6228,29.6228,4700.0
2005-07-01 14:20:00,35.99,36.03,35.98,35.99,12800.0,29.6228,29.6557,29.6145,29.6228,12800.0
2005-07-01 14:30:00,36.0,36.03,35.99,36.01,5600.0,29.631,29.6557,29.6228,29.6392,5600.0
2005-07-01 14:40:00,36.01,36.01,35.98,36.0,4600.0,29.6392,29.6392,29.6145,29.631,4600.0
2005-07-01 14:50:00,36.0,36.01,35.99,35.99,2700.0,29.631,29.6392,29.6228,29.6228,2700.0
2005-07-01 15:00:00,35.97,36.0,35.97,35.99,4000.0,29.6063,29.631,29.6063,29.6228,4000.0
2005-07-01 15:10:00,36.0,36.0,35.98,35.98,2600.0,29.631,29.631,29.6145,29.6145,2600.0
2005-07-01 15:20:00,35.98,35.99,35.86,35.88,5500.0,29.6145,29.6228,29.5158,29.5322,5500.0
2005-07-01 15:30:00,35.89,35.96,35.89,35.91,3100.0,29.5405,29.5981,29.5405,29.5569,3100.0
2005-07-01 15:40:00,35.91,35.98,35.89,35.97,3800.0,29.5569,29.6145,29.5405,29.6063,3800.0
2005-07-01 15:50:00,35.97,36.05,35.97,36.02,11600.0,29.6063,29.6722,29.6063,29.6475,11600.0
2005-07-05 09:30:00,35.83,35.95,35.76,35.81,27700.0,29.4911,29.5899,29.4335,29.4746,27700.0
2005-07-05 09:40:00,35.83,35.83,35.7,35.7,9000.0,29.4911,29.4911,29.3841,29.3841,9000.0
2005-07-05 09:50:00,35.7,35.7,35.65,35.66,9200.0,29.3841,29.3841,29.3429,29.3512,9200.0
2005-07-05 10:00:00,35.65,35.65,35.56,35.58,20000.0,29.3429,29.3429,29.2688,29.2853,20000.0
2005-07-05 10:10:00,35.58,35.68,35.56,35.68,14500.0,29.2853,29.3676,29.2688,29.3676,14500.0
2005-07-05 10:20:00,35.7,35.7,35.67,35.69,6800.0,29.3841,29.3841,29.3594,29.3758,6800.0
2005-07-05 10:30:00,35.69,35.86,35.69,35.83,9300.0,29.3758,29.5158,29.3758,29.4911,9300.0
2005-07-05 10:40:00,35.82,35.83,35.77,35.79,7600.0,29.4828,29.4911,29.4417,29.4582,7600.0
2005-07-05 10:50:00,35.8,35.86,35.79,35.84,10000.0,29.4664,29.5158,29.4582,29.4993,10000.0
2005-07-05 11:00:00,35.85,35.85,35.77,35.77,18300.0,29.5075,29.5075,29.4417,29.4417,18300.0
2005-07-05 11:10:00,35.76,35.76,35.73,35.75,6400.0,29.4335,29.4335,29.4088,29.4252,6400.0
2005-07-05 11:20:00,35.74,35.75,35.71,35.72,6600.0,29.417,29.4252,29.3923,29.4005,6600.0
2005-07-05 11:30:00,35.73,35.73,35.71,35.71,9100.0,29.4088,29.4088,29.3923,29.3923,9100.0
2005-07-05 11:40:00,35.71,35.71,35.68,35.7,6200.0,29.3923,29.3923,29.3676,29.3841,6200.0
2005-07-05 11:50:00,35.69,35.71,35.69,35.7,3700.0,29.3758,29.3923,29.3758,29.3841,3700.0
2005-07-05 12:00:00,35.69,35.7,35.68,35.7,6300.0,29.3758,29.3841,29.3676,29.3841,6300.0
2005-07-05 12:10:00,35.69,35.69,35.67,35.67,6500.0,29.3758,29.3758,29.3594,29.3594,6500.0
2005-07-05 12:20:00,35.67,35.76,35.66,35.76,11100.0,29.3594,29.4335,29.3512,29.4335,11100.0
2005-07-05 12:30:00,35.78,35.89,35.78,35.89,4100.0,29.4499,29.5405,29.4499,29.5405,4100.0
2005-07-05 12:40:00,35.89,35.94,35.88,35.94,3900.0,29.5405,29.5816,29.5322,29.5816,3900.0
2005-07-05 12:50:00,35.93,35.97,35.93,35.97,4200.0,29.5734,29.6063,29.5734,29.6063,4200.0
2005-07-05 13:00:00,35.99,36.02,35.99,36.01,10500.0,29.6228,29.6475,29.6228,29.6392,10500.0
2005-07-05 13:10:00,36.02,36.08,36.02,36.05,7500.0,29.6475,29.6969,29.6475,29.6722,7500.0
2005-07-05 13:20:00,36.05,36.06,36.05,36.06,5600.0,29.6722,29.6804,29.6722,29.6804,5600.0
2005-07-05 13:30:00,36.06,36.2,36.05,36.12,10800.0,29.6804,29.7956,29.6722,29.7298,10800.0
2005-07-05 13:40:00,36.13,36.18,36.12,36.15,10800.0,29.738,29.7792,29.7298,29.7545,10800.0
2005-07-05 13:50:00,36.15,36.17,36.15,36.15,11300.0,29.7545,29.7709,29.7545,29.7545,11300.0
2005-07-05 14:00:00,36.13,36.18,36.13,36.17,6400.0,29.738,29.7792,29.738,29.7709,6400.0
2005-07-05 14:10:00,36.18,36.18,36.1,36.13,11200.0,29.7792,29.7792,29.7133,29.738,11200.0
2005-07-05 14:20:00,36.13,36.14,36.07,36.09,10000.0,29.738,29.7462,29.6886,29.7051,10000.0
2005-07-05 14:30:00,36.09,36.14,36.06,36.1,11000.0,29.7051,29.7462,29.6804,29.7133,11000.0
2005-07-05 14:40:00,36.1,36.13,36.1,36.13,11000.0,29.7133,29.738,29.7133,29.738,11000.0
2005-07-05 14:50:00,36.15,36.15,36.13,36.13,12300.0,29.7545,29.7545,29.738,29.738,12300.0
2005-07-05 15:00:00,36.13,36.14,36.11,36.11,13200.0,29.738,29.7462,29.7215,29.7215,13200.0
2005-07-05 15:10:00,36.11,36.12,36.1,36.1,13100.0,29.7215,29.7298,29.7133,29.7133,13100.0
2005-07-05 15:20:00,36.11,36.14,36.09,36.11,14300.0,29.7215,29.7462,29.7051,29.7215,14300.0
2005-07-05 15:30:00,36.09,36.09,35.98,35.99,12400.0,29.7051,29.7051,29.6145,29.6228,12400.0
2005-07-05 15:40:00,36.0,36.0,35.92,35.94,27100.0,29.631,29.631,29.5652,29.5816,27100.0
2005-07-05 15:50:00,35.94,36.04,35.94,35.99,17500.0,29.5816,29.6639,29.5816,29.6228,17500.0
2005-07-06 09:30:00,36.05,36.05,35.9,35.91,22300.0,29.6722,29.6722,29.5487,29.5569,22300.0
2005-07-06 09:40:00,35.92,35.92,35.75,35.8,25700.0,29.5652,29.5652,29.4252,29.4664,25700.0
2005-07-06 09:50:00,35.79,35.93,35.76,35.91,10300.0,29.4582,29.5734,29.4335,29.5569,10300.0
2005-07-06 10:00:00,35.89,35.89,35.8,35.85,9500.0,29.5405,29.5405,29.4664,29.5075,9500.0
2005-07-06 10:10:00,35.86,35.98,35.86,35.87,13700.0,29.5158,29.6145,29.5158,29.524,13700.0
2005-07-06 10:20:00,35.87,35.91,35.81,35.9,6800.0,29.524,29.5569,29.4746,29.5487,6800.0
2005-07-06 10:30:00,35.9,36.0,35.88,36.0,6100.0,29.5487,29.631,29.5322,29.631,6100.0
2005-07-06 10:40:00,36.0,36.09,36.0,36.02,15300.0,29.631,29.7051,29.631,29.6475,15300.0
2005-07-06 10:50:00,36.02,36.04,36.0,36.0,4200.0,29.6475,29.6639,29.631,29.631,4200.0
2005-07-06 11:00:00,36.0,36.0,35.89,35.91,8200.0,29.631,29.631,29.5405,29.5569,8200.0
2005-07-06 11:10:00,35.89,35.92,35.86,35.92,3900.0,29.5405,29.5652,29.5158,29.5652,3900.0
2005-07-06 11:20:00,35.92,35.92,35.86,35.88,4400.0,29.5652,29.5652,29.5158,29.5322,4400.0
2005-07-06 11:30:00,35.86,35.86,35.8,35.8,6700.0,29.5158,29.5158,29.4664,29.4664,6700.0
2005-07-06 11:40:00,35.79,35.82,35.75,35.77,6400.0,29.4582,29.4828,29.4252,29.4417,6400.0
2005-07-06 11:50:00,35.76,35.83,35.75,35.82,5200.0,29.4335,29.4911,29.4252,29.4828,5200.0
2005-07-06 12:00:00,35.82,35.83,35.78,35.8,4800.0,29.4828,29.4911,29.4499,29.4664,4800.0
2005-07-06 12:10:00,35.79,35.85,35.79,35.84,3100.0,29.4582,29.5075,29.4582,29.4993,3100.0
2005-07-06 12:20:00,35.83,35.84,35.69,35.69,7400.0,29.4911,29.4993,29.3758,29.3758,7400.0
2005-07-06 12:30:00,35.69,35.69,35.62,35.65,7800.0,29.3758,29.3758,29.3182,29.3429,7800.0
2005-07-06 12:40:00,35.65,35.66,35.61,35.66,4600.0,29.3429,29.3512,29.31,29.3512,4600.0
2005-07-06 12:50:00,35.65,35.67,35.63,35.65,2600.0,29.3429,29.3594,29.3265,29.3429,2600.0
2005-07-06 13:00:00,35.65,35.7,35.64,35.7,5100.0,29.3429,29.3841,29.3347,29.3841,5100.0
2005-07-06 13:10:00,35.69,35.78,35.69,35.77,4500.0,29.3758,29.4499,29.3758,29.4417,4500.0
2005-07-06 13:20:00,35.76,35.76,35.71,35.76,1800.0,29.4335,29.4335,29.3923,29.4335,1800.0
2005-07-06 13:30:00,35.76,35.83,35.76,35.82,2800.0,29.4335,29.4911,29.4335,29.4828,2800.0
2005-07-06 13:40:00,35.81,35.81,35.73,35.74,9100.0,29.4746,29.4746,29.4088,29.417,9100.0
2005-07-06 13:50:00,35.74,35.74,35.7,35.72,4600.0,29.417,29.417,29.3841,29.4005,4600.0
2005-07-06 14:00:00,35.73,35.75,35.63,35.69,16700.0,29.4088,29.4252,29.3265,29.3758,16700.0
2005-07-06 14:10:00,35.68,35.77,35.68,35.7,6400.0,29.3676,29.4417,29.3676,29.3841,6400.0
2005-07-06 14:20:00,35.7,35.7,35.61,35.67,22100.0,29.3841,29.3841,29.31,29.3594,22100.0
2005-07-06 14:30:00,35.63,35.66,35.54,35.55,19000.0,29.3265,29.3512,29.2524,29.2606,19000.0
2005-07-06 14:40:00,35.55,35.58,35.54,35.57,5300.0,29.2606,29.2853,29.2524,29.2771,5300.0
2005-07-06 14:50:00,35.57,35.6,35.55,35.56,7700.0,29.2771,29.3018,29.2606,29.2688,7700.0
2005-07-06 15:00:00,35.56,35.64,35.55,35.63,13600.0,29.2688,29.3347,29.2606,29.3265,13600.0
2005-07-06 15:10:00,35.63,35.7,35.63,35.66,7600.0,29.3265,29.3841,29.3265,29.3512,7600.0
2005-07-06 15:20:00,35.66,35.67,35.58,35.64,11000.0,29.3512,29.3594,29.2853,29.3347,11000.0
2005-07-06 15:30:00,35.67,35.67,35.6,35.61,11700.0,29.3594,29.3594,29.3018,29.31,11700.0
2005-07-06 15:40:00,35.61,35.7,35.52,35.7,33200.0,29.31,29.3841,29.2359,29.3841,33200.0
2005-07-06 15:50:00,35.71,35.74,35.7,35.72,66700.0,29.3923,29.417,29.3841,29.4005,66700.0
2005-07-07 09:30:00,35.26,35.29,34.94,34.99,24900.0,29.0219,29.0466,28.7585,28.7997,24900.0
2005-07-07 09:40:00,34.95,35.11,34.94,35.1,22600.0,28.7668,28.8985,28.7585,28.8902,22600.0
2005-07-07 09:50:00,35.04,35.09,34.89,34.89,29700.0,28.8408,28.882,28.7174,28.7174,29700.0
2005-07-07 10:00:00,34.88,35.06,34.8,35.06,17200.0,28.7092,28.8573,28.6433,28.8573,17200.0
2005-07-07 10:10:00,35.02,35.04,34.82,34.88,10100.0,28.8244,28.8408,28.6598,28.7092,10100.0
2005-07-07 10:20:00,34.9,35.02,34.85,35.02,11200.0,28.7256,28.8244,28.6845,28.8244,11200.0
2005-07-07 10:30:00,34.99,35.02,34.97,34.98,12100.0,28.7997,28.8244,28.7832,28.7915,12100.0
2005-07-07 10:40:00,34.98,35.1,34.96,35.1,6300.0,28.7915,28.8902,28.775,28.8902,6300.0
2005-07-07 10:50:00,35.1,35.12,35.03,35.08,6700.0,28.8902,28.9067,28.8326,28.8738,6700.0
2005-07-07 11:00:00,35.1,35.18,35.09,35.17,11600.0,28.8902,28.9561,28.882,28.9478,11600.0
2005-07-07 11:10:00,35.15,35.24,35.13,35.21,9500.0,28.9314,29.0055,28.9149,28.9808,9500.0
2005-07-07 11:20:00,35.22,35.36,35.2,35.36,14000.0,28.989,29.1042,28.9725,29.1042,14000.0
2005-07-07 11:30:00,35.36,35.36,35.22,35.22,6500.0,29.1042,29.1042,28.989,28.989,6500.0
2005-07-07 11:40:00,35.22,35.24,35.22,35.24,2200.0,28.989,29.0055,28.989,29.0055,2200.0
2005-07-07 11:50:00,35.25,35.4,35.24,35.4,6500.0,29.0137,29.1372,29.0055,29.1372,6500.0
2005-07-07 12:00:00,35.38,35.41,35.36,35.41,4300.0,29.1207,29.1454,29.1042,29.1454,4300.0
2005-07-07 12:10:00,35.4,35.48,35.4,35.47,5000.0,29.1372,29.203,29.1372,29.1948,5000.0
2005-07-07 12:20:00,35.47,35.55,35.47,35.52,6000.0,29.1948,29.2606,29.1948,29.2359,6000.0
2005-07-07 12:30:00,35.51,35.51,35.48,35.49,4300.0,29.2277,29.2277,29.203,29.2112,4300.0
2005-07-07 12:40:00,35.48,35.5,35.47,35.48,1900.0,29.203,29.2195,29.1948,29.203,1900.0
2005-07-07 12:50:00,35.51,35.52,35.46,35.47,11700.0,29.2277,29.2359,29.1865,29.1948,11700.0
2005-07-07 13:00:00,35.45,35.53,35.45,35.52,3300.0,29.1783,29.2442,29.1783,29.2359,3300.0
2005-07-07 13:10:00,35.51,35.54,35.5,35.54,2800.0,29.2277,29.2524,29.2195,29.2524,2800.0
2005-07-07 13:20:00,35.54,35.54,35.5,35.54,2900.0,29.2524,29.2524,29.2195,29.2524,2900.0
2005-07-07 13:30:00,35.52,35.55,35.51,35.55,2900.0,29.2359,29.2606,29.2277,29.2606,2900.0
2005-07-07 13:40:00,35.56,35.6,35.51,35.54,4700.0,29.2688,29.3018,29.2277,29.2524,4700.0
2005-07-07 13:50:00,35.54,35.59,35.51,35.57,5000.0,29.2524,29.2935,29.2277,29.2771,5000.0
2005-07-07 14:00:00,35.55,35.58,35.51,35.51,6100.0,29.2606,29.2853,29.2277,29.2277,6100.0
2005-07-07 14:10:00,35.52,35.52,35.44,35.49,4900.0,29.2359,29.2359,29.1701,29.2112,4900.0
2005-07-07 14:20:00,35.49,35.54,35.47,35.53,3700.0,29.2112,29.2524,29.1948,29.2442,3700.0
2005-07-07 14:30:00,35.54,35.59,35.52,35.59,8400.0,29.2524,29.2935,29.2359,29.2935,8400.0
2005-07-07 14:40:00,35.59,35.6,35.53,35.54,46800.0,29.2935,29.3018,29.2442,29.2524,46800.0
2005-07-07 14:50:00,35.54,35.64,35.54,35.64,21900.0,29.2524,29.3347,29.2524,29.3347,21900.0
2005-07-07 15:00:00,35.65,35.79,35.65,35.78,14300.0,29.3429,29.4582,29.3429,29.4499,14300.0
2005-07-07 15:10:00,35.76,35.78,35.73,35.77,9700.0,29.4335,29.4499,29.4088,29.4417,9700.0
2005-07-07 15:20:00,35.79,35.8,35.75,35.75,7900.0,29.4582,29.4664,29.4252,29.4252,7900.0
2005-07-07 15:30:00,35.77,35.81,35.73,35.73,12800.0,29.4417,29.4746,29.4088,29.4088,12800.0
2005-07-07 15:40:00,35.72,35.81,35.71,35.78,16200.0,29.4005,29.4746,29.3923,29.4499,16200.0
2005-07-07 15:50:00,35.78,35.83,35.76,35.76,10600.0,29.4499,29.4911,29.4335,29.4335,10600.0
2005-07-08 09:30:00,35.79,35.79,35.69,35.71,6800.0,29.4582,29.4582,29.3758,29.3923,6800.0
2005-07-08 09:40:00,35.79,35.79,35.75,35.79,1800.0,29.4582,29.4582,29.4252,29.4582,1800.0
2005-07-08 09:50:00,35.8,35.84,35.76,35.76,4100.0,29.4664,29.4993,29.4335,29.4335,4100.0
2005-07-08 10:00:00,35.81,35.84,35.76,35.81,4500.0,29.4746,29.4993,29.4335,29.4746,4500.0
2005-07-08 10:10:00,35.8,35.89,35.8,35.83,11200.0,29.4664,29.5405,29.4664,29.4911,11200.0
2005-07-08 10:20:00,35.86,35.91,35.86,35.9,5700.0,29.5158,29.5569,29.5158,29.5487,5700.0
2005-07-08 10:30:00,35.9,35.95,35.89,35.91,31900.0,29.5487,29.5899,29.5405,29.5569,31900.0
2005-07-08 10:40:00,35.91,35.98,35.91,35.98,6600.0,29.5569,29.6145,29.5569,29.6145,6600.0
2005-07-08 10:50:00,35.98,35.98,35.93,35.93,6300.0,29.6145,29.6145,29.5734,29.5734,6300.0
2005-07-08 11:00:00,35.94,35.95,35.82,35.84,6800.0,29.5816,29.5899,29.4828,29.4993,6800.0
2005-07-08 11:10:00,35.86,36.0,35.85,35.99,6400.0,29.5158,29.631,29.5075,29.6228,6400.0
2005-07-08 11:20:00,35.96,36.0,35.92,35.99,6300.0,29.5981,29.631,29.5652,29.6228,6300.0
2005-07-08 11:30:00,35.99,36.0,35.96,35.99,12800.0,29.6228,29.631,29.5981,29.6228,12800.0
2005-07-08 11:40:00,36.0,36.02,35.95,35.96,12700.0,29.631,29.6475,29.5899,29.5981,12700.0
2005-07-08 11:50:00,35.97,36.03,35.95,36.03,6100.0,29.6063,29.6557,29.5899,29.6557,6100.0
2005-07-08 12:00:00,36.05,36.12,36.05,36.07,15000.0,29.6722,29.7298,29.6722,29.6886,15000.0
2005-07-08 12:10:00,36.05,36.07,36.03,36.05,13700.0,29.6722,29.6886,29.6557,29.6722,13700.0
2005-07-08 12:20:00,36.05,36.1,36.04,36.1,7100.0,29.6722,29.7133,29.6639,29.7133,7100.0
2005-07-08 12:30:00,36.11,36.19,36.1,36.16,12000.0,29.7215,29.7874,29.7133,29.7627,12000.0
2005-07-08 12:40:00,36.18,36.24,36.17,36.22,7100.0,29.7792,29.8285,29.7709,29.8121,7100.0
2005-07-08 12:50:00,36.22,36.22,36.17,36.18,5100.0,29.8121,29.8121,29.7709,29.7792,5100.0
2005-07-08 13:00:00,36.19,36.19,36.14,36.14,4700.0,29.7874,29.7874,29.7462,29.7462,4700.0
2005-07-08 13:10:00,36.16,36.19,36.16,36.19,5100.0,29.7627,29.7874,29.7627,29.7874,5100.0
2005-07-08 13:20:00,36.18,36.19,36.15,36.19,4300.0,29.7792,29.7874,29.7545,29.7874,4300.0
2005-07-08 13:30:00,36.19,36.19,36.16,36.17,3300.0,29.7874,29.7874,29.7627,29.7709,3300.0
2005-07-08 13:40:00,36.16,36.19,36.16,36.18,3400.0,29.7627,29.7874,29.7627,29.7792,3400.0
2005-07-08 13:50:00,36.18,36.19,36.14,36.15,19400.0,29.7792,29.7874,29.7462,29.7545,19400.0
2005-07-08 14:00:00,36.16,36.18,36.14,36.15,4600.0,29.7627,29.7792,29.7462,29.7545,4600.0
2005-07-08 14:10:00,36.15,36.15,36.12,36.15,4700.0,29.7545,29.7545,29.7298,29.7545,4700.0
2005-07-08 14:20:00,36.17,36.17,36.15,36.17,4300.0,29.7709,29.7709,29.7545,29.7709,4300.0
2005-07-08 14:30:00,36.18,36.18,36.14,36.14,4900.0,29.7792,29.7792,29.7462,29.7462,4900.0
2005-07-08 14:40:00,36.16,36.19,36.16,36.17,5100.0,29.7627,29.7874,29.7627,29.7709,5100.0
2005-07-08 14:50:00,36.17,36.21,36.17,36.21,5000.0,29.7709,29.8039,29.7709,29.8039,5000.0
2005-07-08 15:00:00,36.19,36.21,36.17,36.2,11000.0,29.7874,29.8039,29.7709,29.7956,11000.0
2005-07-08 15:10:00,36.2,36.2,36.15,36.18,24100.0,29.7956,29.7956,29.7545,29.7792,24100.0
2005-07-08 15:20:00,36.17,36.25,36.16,36.25,15000.0,29.7709,29.8368,29.7627,29.8368,15000.0
2005-07-08 15:30:00,36.25,36.28,36.24,36.27,9400.0,29.8368,29.8615,29.8285,29.8532,9400.0
2005-07-08 15:40:00,36.26,36.27,36.25,36.25,7200.0,29.845,29.8532,29.8368,29.8368,7200.0
2005-07-08 15:50:00,36.25,36.29,36.2,36.29,16600.0,29.8368,29.8697,29.7956,29.8697,16600.0
2005-07-11 09:30:00,36.26,36.45,36.22,36.22,27500.0,29.845,30.0014,29.8121,29.8121,27500.0
2005-07-11 09:40:00,36.22,36.29,36.17,36.26,7400.0,29.8121,29.8697,29.7709,29.845,7400.0
2005-07-11 09:50:00,36.27,36.46,36.25,36.46,8100.0,29.8532,30.0096,29.8368,30.0096,8100.0
2005-07-11 10:00:00,36.46,36.5,36.41,36.41,10600.0,30.0096,30.0425,29.9685,29.9685,10600.0
2005-07-11 10:10:00,36.46,36.58,36.43,36.49,15700.0,30.0096,30.1084,29.9849,30.0343,15700.0
2005-07-11 10:20:00,36.49,36.7,36.49,36.7,13300.0,30.0343,30.2072,30.0343,30.2072,13300.0
2005-07-11 10:30:00,36.73,36.87,36.71,36.79,34700.0,30.2319,30.3471,30.2154,30.2812,34700.0
2005-07-11 10:40:00,36.82,36.82,36.7,36.7,19700.0,30.3059,30.3059,30.2072,30.2072,19700.0
2005-07-11 10:50:00,36.69,36.69,36.63,36.64,9700.0,30.1989,30.1989,30.1495,30.1578,9700.0
2005-07-11 11:00:00,36.64,36.64,36.55,36.57,25100.0,30.1578,30.1578,30.0837,30.1002,25100.0
2005-07-11 11:10:00,36.6,36.71,36.56,36.69,8600.0,30.1249,30.2154,30.0919,30.1989,8600.0
2005-07-11 11:20:00,36.69,36.69,36.6,36.67,25200.0,30.1989,30.1989,30.1249,30.1825,25200.0
2005-07-11 11:30:00,36.67,36.73,36.67,36.68,6800.0,30.1825,30.2319,30.1825,30.1907,6800.0
2005-07-11 11:40:00,36.7,36.76,36.68,36.72,8600.0,30.2072,30.2565,30.1907,30.2236,8600.0
2005-07-11 11:50:00,36.72,36.82,36.72,36.76,10000.0,30.2236,30.3059,30.2236,30.2565,10000.0
2005-07-11 12:00:00,36.76,36.76,36.58,36.68,28500.0,30.2565,30.2565,30.1084,30.1907,28500.0
2005-07-11 12:10:00,36.68,36.77,36.63,36.74,9500.0,30.1907,30.2648,30.1495,30.2401,9500.0
2005-07-11 12:20:00,36.74,36.77,36.72,36.72,4300.0,30.2401,30.2648,30.2236,30.2236,4300.0
2005-07-11 12:30:00,36.72,36.72,36.7,36.72,3600.0,30.2236,30.2236,30.2072,30.2236,3600.0
2005-07-11 12:40:00,36.72,36.72,36.67,36.7,3300.0,30.2236,30.2236,30.1825,30.2072,3300.0
2005-07-11 12:50:00,36.7,36.71,36.65,36.65,7100.0,30.2072,30.2154,30.166,30.166,7100.0
2005-07-11 13:00:00,36.63,36.64,36.54,36.56,9500.0,30.1495,30.1578,30.0755,30.0919,9500.0
2005-07-11 13:10:00,36.58,36.6,36.58,36.58,3300.0,30.1084,30.1249,30.1084,30.1084,3300.0
2005-07-11 13:20:00,36.56,36.56,36.52,36.53,4300.0,30.0919,30.0919,30.059,30.0672,4300.0
2005-07-11 13:30:00,36.52,36.66,36.52,36.63,38000.0,30.059,30.1742,30.059,30.1495,38000.0
2005-07-11 13:40:00,36.63,36.65,36.61,36.63,3000.0,30.1495,30.166,30.1331,30.1495,3000.0
2005-07-11 13:50:00,36.64,36.65,36.62,36.62,4200.0,30.1578,30.166,30.1413,30.1413,4200.0
2005-07-11 14:00:00,36.62,36.64,36.61,36.64,4600.0,30.1413,30.1578,30.1331,30.1578,4600.0
2005-07-11 14:10:00,36.65,36.65,36.59,36.6,7600.0,30.166,30.166,30.1166,30.1249,7600.0
2005-07-11 14:20:00,36.59,36.61,36.55,36.59,3300.0,30.1166,30.1331,30.0837,30.1166,3300.0
2005-07-11 14:30:00,36.58,36.62,36.58,36.62,4800.0,30.1084,30.1413,30.1084,30.1413,4800.0
2005-07-11 14:40:00,36.66,36.7,36.61,36.61,18700.0,30.1742,30.2072,30.1331,30.1331,18700.0
2005-07-11 14:50:00,36.63,36.66,36.63,36.66,2800.0,30.1495,30.1742,30.1495,30.1742,2800.0
2005-07-11 15:00:00,36.66,36.68,36.64,36.64,3300.0,30.1742,30.1907,30.1578,30.1578,3300.0
2005-07-11 15:10:00,36.63,36.67,36.61,36.61,3800.0,30.1495,30.1825,30.1331,30.1331,3800.0
2005-07-11 15:20:00,36.6,36.62,36.55,36.61,5300.0,30.1249,30.1413,30.0837,30.1331,5300.0
2005-07-11 15:30:00,36.61,36.7,36.61,36.66,30000.0,30.1331,30.2072,30.1331,30.1742,30000.0
2005-07-11 15:40:00,36.66,36.66,36.63,36.63,9400.0,30.1742,30.1742,30.1495,30.1495,9400.0
2005-07-11 15:50:00,36.64,36.65,36.62,36.63,17200.0,30.1578,30.166,30.1413,30.1495,17200.0
2005-07-12 09:30:00,36.55,36.59,36.35,36.43,9400.0,30.0837,30.1166,29.9191,29.9849,9400.0
2005-07-12 09:40:00,36.48,36.5,36.41,36.49,5200.0,30.0261,30.0425,29.9685,30.0343,5200.0
2005-07-12 09:50:00,36.48,36.49,36.37,36.37,29100.0,30.0261,30.0343,29.9355,29.9355,29100.0
2005-07-12 10:00:00,36.37,36.45,36.37,36.43,37600.0,29.9355,30.0014,29.9355,29.9849,37600.0
2005-07-12 10:10:00,36.43,36.43,36.35,36.35,16100.0,29.9849,29.9849,29.9191,29.9191,16100.0
2005-07-12 10:20:00,36.37,36.43,36.37,36.4,10200.0,29.9355,29.9849,29.9355,29.9602,10200.0
2005-07-12 10:30:00,36.41,36.5,36.4,36.47,16200.0,29.9685,30.0425,29.9602,30.0179,16200.0
2005-07-12 10:40:00,36.48,36.49,36.41,36.43,12500.0,30.0261,30.0343,29.9685,29.9849,12500.0
2005-07-12 10:50:00,36.43,36.5,36.42,36.49,7600.0,29.9849,30.0425,29.9767,30.0343,7600.0
2005-07-12 11:00:00,36.49,36.51,36.47,36.47,8700.0,30.0343,30.0508,30.0179,30.0179,8700.0
2005-07-12 11:10:00,36.46,36.52,36.44,36.51,5400.0,30.0096,30.059,29.9932,30.0508,5400.0
2005-07-12 11:20:00,36.51,36.53,36.48,36.48,13200.0,30.0508,30.0672,30.0261,30.0261,13200.0
2005-07-12 11:30:00,36.49,36.52,36.49,36.5,8200.0,30.0343,30.059,30.0343,30.0425,8200.0
2005-07-12 11:40:00,36.51,36.51,36.48,36.49,7200.0,30.0508,30.0508,30.0261,30.0343,7200.0
2005-07-12 11:50:00,36.5,36.57,36.5,36.55,8300.0,30.0425,30.1002,30.0425,30.0837,8300.0
2005-07-12 12:00:00,36.55,36.59,36.53,36.56,10300.0,30.0837,30.1166,30.0672,30.0919,10300.0
2005-07-12 12:10:00,36.56,36.56,36.47,36.47,9100.0,30.0919,30.0919,30.0179,30.0179,9100.0
2005-07-12 12:20:00,36.46,36.52,36.41,36.52,16900.0,30.0096,30.059,29.9685,30.059,16900.0
2005-07-12 12:30:00,36.53,36.61,36.53,36.61,17800.0,30.0672,30.1331,30.0672,30.1331,17800.0
2005-07-12 12:40:00,36.62,36.64,36.58,36.62,9400.0,30.1413,30.1578,30.1084,30.1413,9400.0
2005-07-12 12:50:00,36.62,36.64,36.61,36.64,3600.0,30.1413,30.1578,30.1331,30.1578,3600.0
2005-07-12 13:00:00,36.65,36.67,36.64,36.64,7900.0,30.166,30.1825,30.1578,30.1578,7900.0
2005-07-12 13:10:00,36.64,36.67,36.57,36.63,9400.0,30.1578,30.1825,30.1002,30.1495,9400.0
2005-07-12 13:20:00,36.63,36.74,36.63,36.74,4700.0,30.1495,30.2401,30.1495,30.2401,4700.0
2005-07-12 13:30:00,36.74,36.77,36.74,36.76,4500.0,30.2401,30.2648,30.2401,30.2565,4500.0
2005-07-12 13:40:00,36.76,36.82,36.76,36.82,6700.0,30.2565,30.3059,30.2565,30.3059,6700.0
2005-07-12 13:50:00,36.82,36.94,36.81,36.93,15000.0,30.3059,30.4047,30.2977,30.3965,15000.0
2005-07-12 14:00:00,36.93,36.99,36.93,36.96,22300.0,30.3965,30.4459,30.3965,30.4212,22300.0
2005-07-12 14:10:00,36.96,36.97,36.95,36.97,9900.0,30.4212,30.4294,30.4129,30.4294,9900.0
2005-07-12 14:20:00,36.97,36.99,36.93,36.98,9400.0,30.4294,30.4459,30.3965,30.4376,9400.0
2005-07-12 14:30:00,36.97,36.99,36.96,36.97,9200.0,30.4294,30.4459,30.4212,30.4294,9200.0
2005-07-12 14:40:00,36.99,36.99,36.98,36.99,10000.0,30.4459,30.4459,30.4376,30.4459,10000.0
2005-07-12 14:50:00,36.99,37.0,36.98,37.0,20100.0,30.4459,30.4541,30.4376,30.4541,20100.0
2005-07-12 15:00:00,37.0,37.03,36.97,36.98,25500.0,30.4541,30.4788,30.4294,30.4376,25500.0
2005-07-12 15:10:00,36.99,37.01,36.97,36.97,65800.0,30.4459,30.4623,30.4294,30.4294,65800.0
2005-07-12 15:20:00,36.97,36.98,36.91,36.92,36800.0,30.4294,30.4376,30.38,30.3882,36800.0
2005-07-12 15:30:00,36.92,36.92,36.86,36.86,18500.0,30.3882,30.3882,30.3389,30.3389,18500.0
2005-07-12 15:40:00,36.86,36.86,36.81,36.84,19200.0,30.3389,30.3389,30.2977,30.3224,19200.0
2005-07-12 15:50:00,36.84,36.9,36.84,36.9,24000.0,30.3224,30.3718,30.3224,30.3718,24000.0
2005-07-13 09:30:00,36.8,36.85,36.67,36.71,19800.0,30.2895,30.3306,30.1825,30.2154,19800.0
2005-07-13 09:40:00,36.74,36.84,36.73,36.77,13000.0,30.2401,30.3224,30.2319,30.2648,13000.0
2005-07-13 09:50:00,36.77,36.81,36.71,36.77,10400.0,30.2648,30.2977,30.2154,30.2648,10400.0
2005-07-13 10:00:00,36.77,36.85,36.75,36.76,14900.0,30.2648,30.3306,30.2483,30.2565,14900.0
2005-07-13 10:10:00,36.7,36.76,36.57,36.57,22500.0,30.2072,30.2565,30.1002,30.1002,22500.0
2005-07-13 10:20:00,36.57,36.57,36.5,36.55,9500.0,30.1002,30.1002,30.0425,30.0837,9500.0
2005-07-13 10:30:00,36.56,36.65,36.53,36.62,17600.0,30.0919,30.166,30.0672,30.1413,17600.0
2005-07-13 10:40:00,36.62,36.65,36.57,36.62,9200.0,30.1413,30.166,30.1002,30.1413,9200.0
2005-07-13 10:50:00,36.63,36.7,36.59,36.59,8800.0,30.1495,30.2072,30.1166,30.1166,8800.0
2005-07-13 11:00:00,36.59,36.61,36.57,36.58,15300.0,30.1166,30.1331,30.1002,30.1084,15300.0
2005-07-13 11:10:00,36.57,36.6,36.56,36.58,16700.0,30.1002,30.1249,30.0919,30.1084,16700.0
2005-07-13 11:20:00,36.58,36.6,36.58,36.6,13000.0,30.1084,30.1249,30.1084,30.1249,13000.0
2005-07-13 11:30:00,36.6,36.6,36.5,36.56,23600.0,30.1249,30.1249,30.0425,30.0919,23600.0
2005-07-13 11:40:00,36.56,36.59,36.56,36.58,12200.0,30.0919,30.1166,30.0919,30.1084,12200.0
2005-07-13 11:50:00,36.58,36.59,36.53,36.53,9000.0,30.1084,30.1166,30.0672,30.0672,9000.0
2005-07-13 12:00:00,36.54,36.57,36.54,36.54,8200.0,30.0755,30.1002,30.0755,30.0755,8200.0
2005-07-13 12:10:00,36.54,36.59,36.54,36.59,8500.0,30.0755,30.1166,30.0755,30.1166,8500.0
2005-07-13 12:20:00,36.59,36.65,36.59,36.64,14000.0,30.1166,30.166,30.1166,30.1578,14000.0
2005-07-13 12:30:00,36.64,36.73,36.64,36.71,6900.0,30.1578,30.2319,30.1578,30.2154,6900.0
2005-07-13 12:40:00,36.71,36.72,36.64,36.65,7500.0,30.2154,30.2236,30.1578,30.166,7500.0
2005-07-13 12:50:00,36.66,36.66,36.61,36.61,6500.0,30.1742,30.1742,30.1331,30.1331,6500.0
2005-07-13 13:00:00,36.61,36.63,36.6,36.63,6500.0,30.1331,30.1495,30.1249,30.1495,6500.0
2005-07-13 13:10:00,36.64,36.67,36.63,36.63,5200.0,30.1578,30.1825,30.1495,30.1495,5200.0
2005-07-13 13:20:00,36.65,36.69,36.65,36.67,3400.0,30.166,30.1989,30.166,30.1825,3400.0
2005-07-13 13:30:00,36.68,36.73,36.66,36.7,14200.0,30.1907,30.2319,30.1742,30.2072,14200.0
2005-07-13 13:40:00,36.72,36.74,36.66,36.66,4700.0,30.2236,30.2401,30.1742,30.1742,4700.0
2005-07-13 13:50:00,36.67,36.71,36.62,36.68,7400.0,30.1825,30.2154,30.1413,30.1907,7400.0
2005-07-13 14:00:00,36.69,36.74,36.69,36.69,7300.0,30.1989,30.2401,30.1989,30.1989,7300.0
2005-07-13 14:10:00,36.7,36.7,36.65,36.68,25000.0,30.2072,30.2072,30.166,30.1907,25000.0
2005-07-13 14:20:00,36.68,36.7,36.65,36.65,41600.0,30.1907,30.2072,30.166,30.166,41600.0
2005-07-13 14:30:00,36.66,36.68,36.61,36.66,11900.0,30.1742,30.1907,30.1331,30.1742,11900.0
2005-07-13 14:40:00,36.66,36.68,36.49,36.56,35900.0,30.1742,30.1907,30.0343,30.0919,35900.0
2005-07-13 14:50:00,36.56,36.56,36.47,36.53,79600.0,30.0919,30.0919,30.0179,30.0672,79600.0
2005-07-13 15:00:00,36.53,36.57,36.47,36.57,13000.0,30.0672,30.1002,30.0179,30.1002,13000.0
2005-07-13 15:10:00,36.59,36.7,36.59,36.7,15600.0,30.1166,30.2072,30.1166,30.2072,15600.0
2005-07-13 15:20:00,36.7,36.75,36.69,36.75,10700.0,30.2072,30.2483,30.1989,30.2483,10700.0
2005-07-13 15:30:00,36.75,36.83,36.74,36.83,15400.0,30.2483,30.3142,30.2401,30.3142,15400.0
2005-07-13 15:40:00,36.83,36.89,36.83,36.86,24000.0,30.3142,30.3635,30.3142,30.3389,24000.0
2005-07-13 15:50:00,36.87,36.87,36.79,36.84,25300.0,30.3471,30.3471,30.2812,30.3224,25300.0
2005-07-14 09:30:00,37.0,37.05,36.94,37.0,23800.0,30.4541,30.4952,30.4047,30.4541,23800.0
2005-07-14 09:40:00,36.95,37.0,36.83,36.88,5200.0,30.4129,30.4541,30.3142,30.3553,5200.0
2005-07-14 09:50:00,36.82,36.87,36.75,36.79,10500.0,30.3059,30.3471,30.2483,30.2812,10500.0
2005-07-14 10:00:00,36.79,36.81,36.76,36.76,6700.0,30.2812,30.2977,30.2565,30.2565,6700.0
2005-07-14 10:10:00,36.76,36.77,36.64,36.64,19800.0,30.2565,30.2648,30.1578,30.1578,19800.0
2005-07-14 10:20:00,36.65,36.75,36.64,36.74,10200.0,30.166,30.2483,30.1578,30.2401,10200.0
2005-07-14 10:30:00,36.73,36.79,36.73,36.74,13500.0,30.2319,30.2812,30.2319,30.2401,13500.0
2005-07-14 10:40:00,36.74,36.78,36.74,36.76,8800.0,30.2401,30.273,30.2401,30.2565,8800.0
2005-07-14 10:50:00,36.76,36.89,36.76,36.83,7300.0,30.2565,30.3635,30.2565,30.3142,7300.0
2005-07-14 11:00:00,36.84,36.95,36.84,36.89,24900.0,30.3224,30.4129,30.3224,30.3635,24900.0
2005-07-14 11:10:00,36.89,36.91,36.88,36.89,4500.0,30.3635,30.38,30.3553,30.3635,4500.0
2005-07-14 11:20:00,36.9,36.92,36.85,36.87,4400.0,30.3718,30.3882,30.3306,30.3471,4400.0
2005-07-14 11:30:00,36.87,36.92,36.86,36.92,7200.0,30.3471,30.3882,30.3389,30.3882,7200.0
2005-07-14 11:40:00,36.93,36.97,36.92,36.96,9200.0,30.3965,30.4294,30.3882,30.4212,9200.0
2005-07-14 11:50:00,36.97,37.05,36.95,36.98,20600.0,30.4294,30.4952,30.4129,30.4376,20600.0
2005-07-14 12:00:00,36.99,37.04,36.95,37.02,7100.0,30.4459,30.487,30.4129,30.4705,7100.0
2005-07-14 12:10:00,37.0,37.04,36.98,37.02,22300.0,30.4541,30.487,30.4376,30.4705,22300.0
2005-07-14 12:20:00,37.03,37.03,36.94,36.94,4800.0,30.4788,30.4788,30.4047,30.4047,4800.0
2005-07-14 12:30:00,36.94,36.99,36.91,36.91,3000.0,30.4047,30.4459,30.38,30.38,3000.0
2005-07-14 12:40:00,36.95,36.95,36.92,36.92,2300.0,30.4129,30.4129,30.3882,30.3882,2300.0
2005-07-14 12:50:00,36.92,36.95,36.89,36.9,1900.0,30.3882,30.4129,30.3635,30.3718,1900.0
2005-07-14 13:00:00,36.89,37.01,36.89,37.0,8100.0,30.3635,30.4623,30.3635,30.4541,8100.0
2005-07-14 13:10:00,37.01,37.11,37.01,37.05,14300.0,30.4623,30.5446,30.4623,30.4952,14300.0
2005-07-14 13:20:00,37.05,37.06,37.03,37.05,6000.0,30.4952,30.5035,30.4788,30.4952,6000.0
2005-07-14 13:30:00,37.05,37.05,36.98,36.99,4100.0,30.4952,30.4952,30.4376,30.4459,4100.0
2005-07-14 13:40:00,36.95,36.98,36.88,36.91,4700.0,30.4129,30.4376,30.3553,30.38,4700.0
2005-07-14 13:50:00,36.91,36.91,36.85,36.88,5000.0,30.38,30.38,30.3306,30.3553,5000.0
2005-07-14 14:00:00,36.89,36.9,36.84,36.84,3200.0,30.3635,30.3718,30.3224,30.3224,3200.0
2005-07-14 14:10:00,36.84,36.89,36.84,36.89,4300.0,30.3224,30.3635,30.3224,30.3635,4300.0
2005-07-14 14:20:00,36.88,36.9,36.83,36.86,3900.0,30.3553,30.3718,30.3142,30.3389,3900.0
2005-07-14 14:30:00,36.86,36.88,36.85,36.88,4600.0,30.3389,30.3553,30.3306,30.3553,4600.0
2005-07-14 14:40:00,36.87,36.9,36.83,36.87,7700.0,30.3471,30.3718,30.3142,30.3471,7700.0
2005-07-14 14:50:00,36.87,36.9,36.8,36.87,10700.0,30.3471,30.3718,30.2895,30.3471,10700.0
2005-07-14 15:00:00,36.86,36.87,36.84,36.86,7300.0,30.3389,30.3471,30.3224,30.3389,7300.0
2005-07-14 15:10:00,36.87,36.89,36.85,36.85,10700.0,30.3471,30.3635,30.3306,30.3306,10700.0
2005-07-14 15:20:00,36.86,36.96,36.85,36.95,16400.0,30.3389,30.4212,30.3306,30.4129,16400.0
2005-07-14 15:30:00,36.94,36.94,36.85,36.85,7600.0,30.4047,30.4047,30.3306,30.3306,7600.0
2005-07-14 15:40:00,36.86,36.89,36.85,36.87,4800.0,30.3389,30.3635,30.3306,30.3471,4800.0
2005-07-14 15:50:00,36.87,36.87,36.78,36.85,39100.0,30.3471,30.3471,30.273,30.3306,39100.0
2005-07-15 09:30:00,36.76,37.01,36.76,36.93,44300.0,30.2565,30.4623,30.2565,30.3965,44300.0
2005-07-15 09:40:00,36.93,37.02,36.88,36.91,3900.0,30.3965,30.4705,30.3553,30.38,3900.0
2005-07-15 09:50:00,36.93,36.95,36.59,36.59,3600.0,30.3965,30.4129,30.1166,30.1166,3600.0
2005-07-15 10:00:00,36.49,36.78,36.49,36.58,12700.0,30.0343,30.273,30.0343,30.1084,12700.0
2005-07-15 10:10:00,36.65,36.72,36.65,36.67,2800.0,30.166,30.2236,30.166,30.1825,2800.0
2005-07-15 10:20:00,36.67,36.75,36.67,36.71,1600.0,30.1825,30.2483,30.1825,30.2154,1600.0
2005-07-15 10:30:00,36.77,36.82,36.76,36.81,3500.0,30.2648,30.3059,30.2565,30.2977,3500.0
2005-07-15 10:40:00,36.81,36.83,36.78,36.78,2400.0,30.2977,30.3142,30.273,30.273,2400.0
2005-07-15 10:50:00,36.78,36.84,36.78,36.83,2000.0,30.273,30.3224,30.273,30.3142,2000.0
2005-07-15 11:00:00,36.78,36.91,36.78,36.89,2800.0,30.273,30.38,30.273,30.3635,2800.0
2005-07-15 11:10:00,36.85,36.9,36.85,36.9,2600.0,30.3306,30.3718,30.3306,30.3718,2600.0
2005-07-15 11:20:00,36.92,36.95,36.85,36.85,3600.0,30.3882,30.4129,30.3306,30.3306,3600.0
2005-07-15 11:30:00,36.85,36.85,36.82,36.83,3300.0,30.3306,30.3306,30.3059,30.3142,3300.0
2005-07-15 11:40:00,36.82,36.85,36.79,36.79,2000.0,30.3059,30.3306,30.2812,30.2812,2000.0
2005-07-15 11:50:00,36.79,36.8,36.78,36.8,2700.0,30.2812,30.2895,30.273,30.2895,2700.0
2005-07-15 12:00:00,36.79,36.84,36.73,36.82,13800.0,30.2812,30.3224,30.2319,30.3059,13800.0
2005-07-15 12:10:00,36.84,36.93,36.8,36.84,21600.0,30.3224,30.3965,30.2895,30.3224,21600.0
2005-07-15 12:20:00,36.87,36.87,36.83,36.85,3800.0,30.3471,30.3471,30.3142,30.3306,3800.0
2005-07-15 12:30:00,36.85,36.86,36.83,36.86,3900.0,30.3306,30.3389,30.3142,30.3389,3900.0
2005-07-15 12:40:00,36.88,36.88,36.84,36.86,2300.0,30.3553,30.3553,30.3224,30.3389,2300.0
2005-07-15 12:50:00,36.86,36.86,36.84,36.86,2300.0,30.3389,30.3389,30.3224,30.3389,2300.0
2005-07-15 13:00:00,36.88,36.88,36.87,36.87,900.0,30.3553,30.3553,30.3471,30.3471,900.0
2005-07-15 13:10:00,36.87,36.89,36.86,36.87,3400.0,30.3471,30.3635,30.3389,30.3471,3400.0
2005-07-15 13:20:00,36.86,36.87,36.83,36.85,3900.0,30.3389,30.3471,30.3142,30.3306,3900.0
2005-07-15 13:30:00,36.86,36.88,36.85,36.88,2000.0,30.3389,30.3553,30.3306,30.3553,2000.0
2005-07-15 13:40:00,36.86,36.87,36.85,36.85,3600.0,30.3389,30.3471,30.3306,30.3306,3600.0
2005-07-15 13:50:00,36.87,36.87,36.85,36.86,1400.0,30.3471,30.3471,30.3306,30.3389,1400.0
2005-07-15 14:00:00,36.86,36.86,36.86,36.86,300.0,30.3389,30.3389,30.3389,30.3389,300.0
2005-07-15 14:10:00,36.88,36.88,36.86,36.88,1700.0,30.3553,30.3553,30.3389,30.3553,1700.0
2005-07-15 14:20:00,36.88,36.9,36.85,36.89,3600.0,30.3553,30.3718,30.3306,30.3635,3600.0
2005-07-15 14:30:00,36.9,36.93,36.87,36.93,4100.0,30.3718,30.3965,30.3471,30.3965,4100.0
2005-07-15 14:40:00,36.93,36.93,36.86,36.9,7000.0,30.3965,30.3965,30.3389,30.3718,7000.0
2005-07-15 14:50:00,36.9,36.92,36.87,36.9,8400.0,30.3718,30.3882,30.3471,30.3718,8400.0
2005-07-15 15:00:00,36.94,36.94,36.91,36.94,3200.0,30.4047,30.4047,30.38,30.4047,3200.0
2005-07-15 15:10:00,36.94,36.94,36.85,36.86,4400.0,30.4047,30.4047,30.3306,30.3389,4400.0
2005-07-15 15:20:00,36.86,36.87,36.83,36.83,4800.0,30.3389,30.3471,30.3142,30.3142,4800.0
2005-07-15 15:30:00,36.83,36.86,36.81,36.85,5800.0,30.3142,30.3389,30.2977,30.3306,5800.0
2005-07-15 15:40:00,36.86,36.91,36.86,36.87,6200.0,30.3389,30.38,30.3389,30.3471,6200.0
2005-07-15 15:50:00,36.88,36.92,36.87,36.92,11100.0,30.3553,30.3882,30.3471,30.3882,11100.0
2005-07-18 09:30:00,36.81,37.03,36.6,36.7,10200.0,30.2977,30.4788,30.1249,30.2072,10200.0
2005-07-18 09:40:00,36.72,36.74,36.57,36.7,9400.0,30.2236,30.2401,30.1002,30.2072,9400.0
2005-07-18 09:50:00,36.72,36.74,36.63,36.63,3600.0,30.2236,30.2401,30.1495,30.1495,3600.0
2005-07-18 10:00:00,36.66,36.66,36.56,36.56,12500.0,30.1742,30.1742,30.0919,30.0919,12500.0
2005-07-18 10:10:00,36.55,36.58,36.53,36.56,8600.0,30.0837,30.1084,30.0672,30.0919,8600.0
2005-07-18 10:20:00,36.55,36.6,36.54,36.6,12300.0,30.0837,30.1249,30.0755,30.1249,12300.0
2005-07-18 10:30:00,36.61,36.68,36.61,36.61,8700.0,30.1331,30.1907,30.1331,30.1331,8700.0
2005-07-18 10:40:00,36.59,36.6,36.49,36.49,9700.0,30.1166,30.1249,30.0343,30.0343,9700.0
2005-07-18 10:50:00,36.47,36.48,36.43,36.46,4400.0,30.0179,30.0261,29.9849,30.0096,4400.0
2005-07-18 11:00:00,36.47,36.48,36.44,36.45,5900.0,30.0179,30.0261,29.9932,30.0014,5900.0
2005-07-18 11:10:00,36.45,36.51,36.44,36.46,12000.0,30.0014,30.0508,29.9932,30.0096,12000.0
2005-07-18 11:20:00,36.47,36.5,36.24,36.29,38700.0,30.0179,30.0425,29.8285,29.8697,38700.0
2005-07-18 11:30:00,36.3,36.36,36.1,36.12,52600.0,29.8779,29.9273,29.7133,29.7298,52600.0
2005-07-18 11:40:00,36.15,36.15,35.99,36.13,39500.0,29.7545,29.7545,29.6228,29.738,39500.0
2005-07-18 11:50:00,36.11,36.15,36.02,36.06,16800.0,29.7215,29.7545,29.6475,29.6804,16800.0
2005-07-18 12:00:00,36.06,36.18,36.03,36.18,10400.0,29.6804,29.7792,29.6557,29.7792,10400.0
2005-07-18 12:10:00,36.18,36.28,36.17,36.28,4300.0,29.7792,29.8615,29.7709,29.8615,4300.0
2005-07-18 12:20:00,36.28,36.29,36.25,36.28,3700.0,29.8615,29.8697,29.8368,29.8615,3700.0
2005-07-18 12:30:00,36.28,36.37,36.27,36.37,4200.0,29.8615,29.9355,29.8532,29.9355,4200.0
2005-07-18 12:40:00,36.35,36.4,36.18,36.21,18100.0,29.9191,29.9602,29.7792,29.8039,18100.0
2005-07-18 12:50:00,36.21,36.27,36.21,36.27,3100.0,29.8039,29.8532,29.8039,29.8532,3100.0
2005-07-18 13:00:00,36.28,36.29,36.25,36.26,8600.0,29.8615,29.8697,29.8368,29.845,8600.0
2005-07-18 13:10:00,36.23,36.23,36.13,36.15,13500.0,29.8203,29.8203,29.738,29.7545,13500.0
2005-07-18 13:20:00,36.13,36.21,36.12,36.19,8100.0,29.738,29.8039,29.7298,29.7874,8100.0
2005-07-18 13:30:00,36.2,36.26,36.18,36.26,4000.0,29.7956,29.845,29.7792,29.845,4000.0
2005-07-18 13:40:00,36.25,36.29,36.25,36.26,3800.0,29.8368,29.8697,29.8368,29.845,3800.0
2005-07-18 13:50:00,36.25,36.27,36.25,36.26,4400.0,29.8368,29.8532,29.8368,29.845,4400.0
2005-07-18 14:00:00,36.26,36.26,36.22,36.22,8700.0,29.845,29.845,29.8121,29.8121,8700.0
2005-07-18 14:10:00,36.21,36.22,36.14,36.19,8900.0,29.8039,29.8121,29.7462,29.7874,8900.0
2005-07-18 14:20:00,36.19,36.26,36.19,36.24,8700.0,29.7874,29.845,29.7874,29.8285,8700.0
2005-07-18 14:30:00,36.23,36.25,36.23,36.25,4500.0,29.8203,29.8368,29.8203,29.8368,4500.0
2005-07-18 14:40:00,36.25,36.25,36.2,36.2,7300.0,29.8368,29.8368,29.7956,29.7956,7300.0
2005-07-18 14:50:00,36.2,36.22,36.2,36.21,9200.0,29.7956,29.8121,29.7956,29.8039,9200.0
2005-07-18 15:00:00,36.21,36.24,36.17,36.24,9000.0,29.8039,29.8285,29.7709,29.8285,9000.0
2005-07-18 15:10:00,36.24,36.27,36.23,36.25,7300.0,29.8285,29.8532,29.8203,29.8368,7300.0
2005-07-18 15:20:00,36.25,36.28,36.23,36.27,12900.0,29.8368,29.8615,29.8203,29.8532,12900.0
2005-07-18 15:30:00,36.26,36.27,36.21,36.26,13200.0,29.845,29.8532,29.8039,29.845,13200.0
2005-07-18 15:40:00,36.26,36.32,36.25,36.28,21100.0,29.845,29.8944,29.8368,29.8615,21100.0
2005-07-18 15:50:00,36.28,36.38,36.27,36.38,39500.0,29.8615,29.9438,29.8532,29.9438,39500.0
2005-07-19 09:30:00,36.38,36.56,36.32,36.33,13800.0,29.9438,30.0919,29.8944,29.9026,13800.0
2005-07-19 09:40:00,36.32,36.33,36.12,36.16,16400.0,29.8944,29.9026,29.7298,29.7627,16400.0
2005-07-19 09:50:00,36.16,36.34,36.16,36.34,4300.0,29.7627,29.9109,29.7627,29.9109,4300.0
2005-07-19 10:00:00,36.3,36.41,36.24,36.38,4300.0,29.8779,29.9685,29.8285,29.9438,4300.0
2005-07-19 10:10:00,36.38,36.53,36.36,36.47,4000.0,29.9438,30.0672,29.9273,30.0179,4000.0
2005-07-19 10:20:00,36.51,36.51,36.38,36.38,7200.0,30.0508,30.0508,29.9438,29.9438,7200.0
2005-07-19 10:30:00,36.39,36.4,36.33,36.35,6400.0,29.952,29.9602,29.9026,29.9191,6400.0
2005-07-19 10:40:00,36.35,36.37,36.25,36.25,8500.0,29.9191,29.9355,29.8368,29.8368,8500.0
2005-07-19 10:50:00,36.3,36.3,36.21,36.22,7600.0,29.8779,29.8779,29.8039,29.8121,7600.0
2005-07-19 11:00:00,36.22,36.22,36.14,36.14,18000.0,29.8121,29.8121,29.7462,29.7462,18000.0
2005-07-19 11:10:00,36.13,36.14,36.06,36.08,12400.0,29.738,29.7462,29.6804,29.6969,12400.0
2005-07-19 11:20:00,36.07,36.17,36.06,36.17,13200.0,29.6886,29.7709,29.6804,29.7709,13200.0
2005-07-19 11:30:00,36.18,36.25,36.18,36.25,6500.0,29.7792,29.8368,29.7792,29.8368,6500.0
2005-07-19 11:40:00,36.26,36.26,36.2,36.2,3900.0,29.845,29.845,29.7956,29.7956,3900.0
2005-07-19 11:50:00,36.21,36.27,36.19,36.24,9700.0,29.8039,29.8532,29.7874,29.8285,9700.0
2005-07-19 12:00:00,36.22,36.22,36.12,36.13,6900.0,29.8121,29.8121,29.7298,29.738,6900.0
2005-07-19 12:10:00,36.1,36.15,36.09,36.12,8500.0,29.7133,29.7545,29.7051,29.7298,8500.0
2005-07-19 12:20:00,36.13,36.2,36.12,36.2,4700.0,29.738,29.7956,29.7298,29.7956,4700.0
2005-07-19 12:30:00,36.19,36.23,36.18,36.21,11900.0,29.7874,29.8203,29.7792,29.8039,11900.0
2005-07-19 12:40:00,36.21,36.21,36.15,36.15,3600.0,29.8039,29.8039,29.7545,29.7545,3600.0
2005-07-19 12:50:00,36.14,36.2,36.12,36.2,4700.0,29.7462,29.7956,29.7298,29.7956,4700.0
2005-07-19 13:00:00,36.2,36.23,36.19,36.23,9000.0,29.7956,29.8203,29.7874,29.8203,9000.0
2005-07-19 13:10:00,36.25,36.26,36.17,36.19,9000.0,29.8368,29.845,29.7709,29.7874,9000.0
2005-07-19 13:20:00,36.2,36.24,36.19,36.22,13000.0,29.7956,29.8285,29.7874,29.8121,13000.0
2005-07-19 13:30:00,36.23,36.29,36.21,36.27,9200.0,29.8203,29.8697,29.8039,29.8532,9200.0
2005-07-19 13:40:00,36.28,36.33,36.26,36.26,14100.0,29.8615,29.9026,29.845,29.845,14100.0
2005-07-19 13:50:00,36.25,36.34,36.25,36.32,5200.0,29.8368,29.9109,29.8368,29.8944,5200.0
2005-07-19 14:00:00,36.32,36.32,36.25,36.28,7900.0,29.8944,29.8944,29.8368,29.8615,7900.0
2005-07-19 14:10:00,36.28,36.3,36.27,36.28,4600.0,29.8615,29.8779,29.8532,29.8615,4600.0
2005-07-19 14:20:00,36.28,36.3,36.27,36.29,5300.0,29.8615,29.8779,29.8532,29.8697,5300.0
2005-07-19 14:30:00,36.29,36.38,36.29,36.38,6400.0,29.8697,29.9438,29.8697,29.9438,6400.0
2005-07-19 14:40:00,36.38,36.41,36.37,36.4,13100.0,29.9438,29.9685,29.9355,29.9602,13100.0
2005-07-19 14:50:00,36.4,36.49,36.4,36.48,10100.0,29.9602,30.0343,29.9602,30.0261,10100.0
2005-07-19 15:00:00,36.47,36.47,36.38,36.38,15900.0,30.0179,30.0179,29.9438,29.9438,15900.0
2005-07-19 15:10:00,36.37,36.42,36.35,36.39,8800.0,29.9355,29.9767,29.9191,29.952,8800.0
2005-07-19 15:20:00,36.37,36.38,36.34,36.38,10100.0,29.9355,29.9438,29.9109,29.9438,10100.0
2005-07-19 15:30:00,36.38,36.47,36.37,36.45,20100.0,29.9438,30.0179,29.9355,30.0014,20100.0
2005-07-19 15:40:00,36.46,36.51,36.44,36.45,18900.0,30.0096,30.0508,29.9932,30.0014,18900.0
2005-07-19 15:50:00,36.47,36.47,36.38,36.41,30700.0,30.0179,30.0179,29.9438,29.9685,30700.0
2005-07-20 09:30:00,36.2,36.25,36.03,36.2,10300.0,29.7956,29.8368,29.6557,29.7956,10300.0
2005-07-20 09:40:00,36.2,36.26,36.05,36.05,7300.0,29.7956,29.845,29.6722,29.6722,7300.0
2005-07-20 09:50:00,36.06,36.2,36.05,36.18,15200.0,29.6804,29.7956,29.6722,29.7792,15200.0
2005-07-20 10:00:00,36.24,36.25,36.08,36.08,12300.0,29.8285,29.8368,29.6969,29.6969,12300.0
2005-07-20 10:10:00,36.06,36.06,35.98,36.04,9400.0,29.6804,29.6804,29.6145,29.6639,9400.0
2005-07-20 10:20:00,36.04,36.15,35.99,36.15,10300.0,29.6639,29.7545,29.6228,29.7545,10300.0
2005-07-20 10:30:00,36.2,36.23,36.13,36.2,9300.0,29.7956,29.8203,29.738,29.7956,9300.0
2005-07-20 10:40:00,36.19,36.2,36.15,36.19,11300.0,29.7874,29.7956,29.7545,29.7874,11300.0
2005-07-20 10:50:00,36.19,36.27,36.18,36.27,8200.0,29.7874,29.8532,29.7792,29.8532,8200.0
2005-07-20 11:00:00,36.27,36.28,36.19,36.19,130300.0,29.8532,29.8615,29.7874,29.7874,130300.0
2005-07-20 11:10:00,36.2,36.22,36.17,36.22,6400.0,29.7956,29.8121,29.7709,29.8121,6400.0
2005-07-20 11:20:00,36.22,36.32,36.22,36.32,9600.0,29.8121,29.8944,29.8121,29.8944,9600.0
2005-07-20 11:30:00,36.33,36.48,36.33,36.47,13700.0,29.9026,30.0261,29.9026,30.0179,13700.0
2005-07-20 11:40:00,36.48,36.49,36.43,36.46,11600.0,30.0261,30.0343,29.9849,30.0096,11600.0
2005-07-20 11:50:00,36.46,36.55,36.46,36.55,8700.0,30.0096,30.0837,30.0096,30.0837,8700.0
2005-07-20 12:00:00,36.55,36.76,36.55,36.76,48300.0,30.0837,30.2565,30.0837,30.2565,48300.0
2005-07-20 12:10:00,36.76,37.01,36.76,37.01,53500.0,30.2565,30.4623,30.2565,30.4623,53500.0
2005-07-20 12:20:00,37.02,37.13,37.01,37.09,33900.0,30.4705,30.5611,30.4623,30.5282,33900.0
2005-07-20 12:30:00,37.09,37.29,37.09,37.27,22300.0,30.5282,30.6928,30.5282,30.6763,22300.0
2005-07-20 12:40:00,37.28,37.65,37.28,37.55,84100.0,30.6846,30.9891,30.6846,30.9068,84100.0
2005-07-20 12:50:00,37.6,37.79,37.56,37.72,30700.0,30.9479,31.1043,30.915,31.0467,30700.0
2005-07-20 13:00:00,37.7,37.86,37.62,37.86,58700.0,31.0302,31.1619,30.9644,31.1619,58700.0
2005-07-20 13:10:00,37.87,37.93,37.79,37.85,35900.0,31.1702,31.2196,31.1043,31.1537,35900.0
2005-07-20 13:20:00,37.89,37.95,37.81,37.83,26500.0,31.1866,31.236,31.1208,31.1372,26500.0
2005-07-20 13:30:00,37.83,37.94,37.72,37.93,50300.0,31.1372,31.2278,31.0467,31.2196,50300.0
2005-07-20 13:40:00,37.91,37.95,37.88,37.95,48300.0,31.2031,31.236,31.1784,31.236,48300.0
2005-07-20 13:50:00,37.95,38.03,37.88,38.03,38900.0,31.236,31.3019,31.1784,31.3019,38900.0
2005-07-20 14:00:00,38.03,38.07,37.82,37.88,54900.0,31.3019,31.3348,31.129,31.1784,54900.0
2005-07-20 14:10:00,37.87,38.04,37.85,38.0,35900.0,31.1702,31.3101,31.1537,31.2772,35900.0
2005-07-20 14:20:00,37.99,38.03,37.95,38.02,44300.0,31.2689,31.3019,31.236,31.2936,44300.0
2005-07-20 14:30:00,38.01,38.02,37.85,37.87,61400.0,31.2854,31.2936,31.1537,31.1702,61400.0
2005-07-20 14:40:00,37.85,37.86,37.59,37.59,26900.0,31.1537,31.1619,30.9397,30.9397,26900.0
2005-07-20 14:50:00,37.59,37.59,37.49,37.57,28800.0,30.9397,30.9397,30.8574,30.9232,28800.0
2005-07-20 15:00:00,37.57,37.7,37.57,37.68,39700.0,30.9232,31.0302,30.9232,31.0138,39700.0
2005-07-20 15:10:00,37.67,37.78,37.65,37.73,33100.0,31.0056,31.0961,30.9891,31.0549,33100.0
2005-07-20 15:20:00,37.73,37.74,37.67,37.72,42600.0,31.0549,31.0632,31.0056,31.0467,42600.0
2005-07-20 15:30:00,37.72,37.73,37.6,37.7,72400.0,31.0467,31.0549,30.9479,31.0302,72400.0
2005-07-20 15:40:00,37.7,37.7,37.51,37.52,117800.0,31.0302,31.0302,30.8739,30.8821,117800.0
2005-07-20 15:50:00,37.52,37.58,37.51,37.55,94100.0,30.8821,30.9315,30.8739,30.9068,94100.0
2005-07-21 09:30:00,37.1,37.25,37.1,37.17,26400.0,30.5364,30.6599,30.5364,30.594,26400.0
2005-07-21 09:40:00,37.2,37.24,36.72,36.72,15500.0,30.6187,30.6516,30.2236,30.2236,15500.0
2005-07-21 09:50:00,36.79,36.91,36.79,36.87,12900.0,30.2812,30.38,30.2812,30.3471,12900.0
2005-07-21 10:00:00,36.85,37.0,36.85,36.91,14100.0,30.3306,30.4541,30.3306,30.38,14100.0
2005-07-21 10:10:00,36.9,36.9,35.92,35.92,31600.0,30.3718,30.3718,29.5652,29.5652,31600.0
2005-07-21 10:20:00,35.92,36.1,35.76,35.96,37400.0,29.5652,29.7133,29.4335,29.5981,37400.0
2005-07-21 10:30:00,35.98,36.3,35.97,36.25,19700.0,29.6145,29.8779,29.6063,29.8368,19700.0
2005-07-21 10:40:00,36.26,36.29,35.77,35.82,27500.0,29.845,29.8697,29.4417,29.4828,27500.0
2005-07-21 10:50:00,35.82,35.83,35.19,35.56,64600.0,29.4828,29.4911,28.9643,29.2688,64600.0
2005-07-21 11:00:00,35.59,35.85,35.52,35.85,22000.0,29.2935,29.5075,29.2359,29.5075,22000.0
2005-07-21 11:10:00,35.89,36.26,35.89,36.21,32800.0,29.5405,29.845,29.5405,29.8039,32800.0
2005-07-21 11:20:00,36.2,36.41,36.15,36.27,42900.0,29.7956,29.9685,29.7545,29.8532,42900.0
2005-07-21 11:30:00,36.28,36.81,36.22,36.8,41400.0,29.8615,30.2977,29.8121,30.2895,41400.0
2005-07-21 11:40:00,36.77,37.0,36.67,36.67,27200.0,30.2648,30.4541,30.1825,30.1825,27200.0
2005-07-21 11:50:00,36.71,36.93,36.71,36.82,17000.0,30.2154,30.3965,30.2154,30.3059,17000.0
2005-07-21 12:00:00,36.81,36.81,36.57,36.78,14700.0,30.2977,30.2977,30.1002,30.273,14700.0
2005-07-21 12:10:00,36.75,36.77,36.73,36.77,11600.0,30.2483,30.2648,30.2319,30.2648,11600.0
2005-07-21 12:20:00,36.77,36.97,36.77,36.95,13700.0,30.2648,30.4294,30.2648,30.4129,13700.0
2005-07-21 12:30:00,36.94,36.94,36.87,36.88,24300.0,30.4047,30.4047,30.3471,30.3553,24300.0
2005-07-21 12:40:00,36.88,36.92,36.75,36.91,18700.0,30.3553,30.3882,30.2483,30.38,18700.0
2005-07-21 12:50:00,36.9,36.93,36.82,36.84,25700.0,30.3718,30.3965,30.3059,30.3224,25700.0
2005-07-21 13:00:00,36.88,36.96,36.81,36.86,23300.0,30.3553,30.4212,30.2977,30.3389,23300.0
2005-07-21 13:10:00,36.88,36.89,36.85,36.86,10800.0,30.3553,30.3635,30.3306,30.3389,10800.0
2005-07-21 13:20:00,36.86,36.89,36.84,36.89,15200.0,30.3389,30.3635,30.3224,30.3635,15200.0
2005-07-21 13:30:00,36.89,36.92,36.8,36.88,12600.0,30.3635,30.3882,30.2895,30.3553,12600.0
2005-07-21 13:40:00,36.9,37.0,36.9,36.96,22200.0,30.3718,30.4541,30.3718,30.4212,22200.0
2005-07-21 13:50:00,36.98,37.1,36.9,36.94,22600.0,30.4376,30.5364,30.3718,30.4047,22600.0
2005-07-21 14:00:00,36.93,36.95,36.71,36.75,21300.0,30.3965,30.4129,30.2154,30.2483,21300.0
2005-07-21 14:10:00,36.71,36.77,36.1,36.39,62500.0,30.2154,30.2648,29.7133,29.952,62500.0
2005-07-21 14:20:00,36.39,36.5,36.39,36.43,13800.0,29.952,30.0425,29.952,29.9849,13800.0
2005-07-21 14:30:00,36.42,36.73,36.41,36.69,11900.0,29.9767,30.2319,29.9685,30.1989,11900.0
2005-07-21 14:40:00,36.72,36.85,36.72,36.84,10600.0,30.2236,30.3306,30.2236,30.3224,10600.0
2005-07-21 14:50:00,36.84,36.84,36.45,36.55,20800.0,30.3224,30.3224,30.0014,30.0837,20800.0
2005-07-21 15:00:00,36.55,36.65,36.5,36.55,39600.0,30.0837,30.166,30.0425,30.0837,39600.0
2005-07-21 15:10:00,36.53,36.76,36.53,36.69,38600.0,30.0672,30.2565,30.0672,30.1989,38600.0
2005-07-21 15:20:00,36.68,36.9,36.65,36.66,25500.0,30.1907,30.3718,30.166,30.1742,25500.0
2005-07-21 15:30:00,36.66,36.71,36.65,36.68,34900.0,30.1742,30.2154,30.166,30.1907,34900.0
2005-07-21 15:40:00,36.69,36.74,36.63,36.67,47300.0,30.1989,30.2401,30.1495,30.1825,47300.0
2005-07-21 15:50:00,36.7,36.78,36.65,36.65,52600.0,30.2072,30.273,30.166,30.166,52600.0
2005-07-22 09:30:00,36.45,36.65,36.18,36.61,33400.0,30.0014,30.166,29.7792,30.1331,33400.0
2005-07-22 09:40:00,36.55,36.75,36.46,36.51,49100.0,30.0837,30.2483,30.0096,30.0508,49100.0
2005-07-22 09:50:00,36.51,36.61,36.51,36.6,4700.0,30.0508,30.1331,30.0508,30.1249,4700.0
2005-07-22 10:00:00,36.62,36.62,36.52,36.55,5400.0,30.1413,30.1413,30.059,30.0837,5400.0
2005-07-22 10:10:00,36.54,36.57,36.5,36.54,7500.0,30.0755,30.1002,30.0425,30.0755,7500.0
2005-07-22 10:20:00,36.54,36.54,36.48,36.5,4800.0,30.0755,30.0755,30.0261,30.0425,4800.0
2005-07-22 10:30:00,36.49,36.51,36.44,36.45,14200.0,30.0343,30.0508,29.9932,30.0014,14200.0
2005-07-22 10:40:00,36.43,36.44,36.31,36.32,7700.0,29.9849,29.9932,29.8862,29.8944,7700.0
2005-07-22 10:50:00,36.29,36.36,36.29,36.36,25600.0,29.8697,29.9273,29.8697,29.9273,25600.0
2005-07-22 11:00:00,36.37,36.45,36.37,36.43,6700.0,29.9355,30.0014,29.9355,29.9849,6700.0
2005-07-22 11:10:00,36.42,36.47,36.42,36.44,3500.0,29.9767,30.0179,29.9767,29.9932,3500.0
2005-07-22 11:20:00,36.42,36.47,36.4,36.47,7200.0,29.9767,30.0179,29.9602,30.0179,7200.0
2005-07-22 11:30:00,36.51,36.53,36.39,36.4,6100.0,30.0508,30.0672,29.952,29.9602,6100.0
2005-07-22 11:40:00,36.43,36.43,36.31,36.39,9300.0,29.9849,29.9849,29.8862,29.952,9300.0
2005-07-22 11:50:00,36.38,36.42,36.32,36.34,2100.0,29.9438,29.9767,29.8944,29.9109,2100.0
2005-07-22 12:00:00,36.33,36.33,36.28,36.31,8600.0,29.9026,29.9026,29.8615,29.8862,8600.0
2005-07-22 12:10:00,36.31,36.31,36.25,36.29,5000.0,29.8862,29.8862,29.8368,29.8697,5000.0
2005-07-22 12:20:00,36.26,36.3,36.23,36.26,27300.0,29.845,29.8779,29.8203,29.845,27300.0
2005-07-22 12:30:00,36.26,36.26,36.05,36.13,39000.0,29.845,29.845,29.6722,29.738,39000.0
2005-07-22 12:40:00,36.12,36.16,36.0,36.05,16100.0,29.7298,29.7627,29.631,29.6722,16100.0
2005-07-22 12:50:00,36.03,36.1,36.03,36.07,6100.0,29.6557,29.7133,29.6557,29.6886,6100.0
2005-07-22 13:00:00,36.07,36.07,36.03,36.06,5200.0,29.6886,29.6886,29.6557,29.6804,5200.0
2005-07-22 13:10:00,36.06,36.1,36.06,36.1,8700.0,29.6804,29.7133,29.6804,29.7133,8700.0
2005-07-22 13:20:00,36.1,36.12,36.1,36.12,1300.0,29.7133,29.7298,29.7133,29.7298,1300.0
2005-07-22 13:30:00,36.13,36.21,36.13,36.2,24100.0,29.738,29.8039,29.738,29.7956,24100.0
2005-07-22 13:40:00,36.21,36.22,36.21,36.22,11000.0,29.8039,29.8121,29.8039,29.8121,11000.0
2005-07-22 13:50:00,36.22,36.24,36.1,36.23,11800.0,29.8121,29.8285,29.7133,29.8203,11800.0
2005-07-22 14:00:00,36.24,36.29,36.23,36.27,13800.0,29.8285,29.8697,29.8203,29.8532,13800.0
2005-07-22 14:10:00,36.28,36.33,36.28,36.33,6000.0,29.8615,29.9026,29.8615,29.9026,6000.0
2005-07-22 14:20:00,36.34,36.46,36.33,36.42,12100.0,29.9109,30.0096,29.9026,29.9767,12100.0
2005-07-22 14:30:00,36.45,36.46,36.3,36.46,15700.0,30.0014,30.0096,29.8779,30.0096,15700.0
2005-07-22 14:40:00,36.48,36.49,36.3,36.4,23800.0,30.0261,30.0343,29.8779,29.9602,23800.0
2005-07-22 14:50:00,36.41,36.41,36.26,36.29,33000.0,29.9685,29.9685,29.845,29.8697,33000.0
2005-07-22 15:00:00,36.29,36.34,36.28,36.33,12100.0,29.8697,29.9109,29.8615,29.9026,12100.0
2005-07-22 15:10:00,36.34,36.38,36.2,36.21,28200.0,29.9109,29.9438,29.7956,29.8039,28200.0
2005-07-22 15:20:00,36.22,36.4,36.12,36.33,38500.0,29.8121,29.9602,29.7298,29.9026,38500.0
2005-07-22 15:30:00,36.4,36.4,36.28,36.32,32500.0,29.9602,29.9602,29.8615,29.8944,32500.0
2005-07-22 15:40:00,36.32,36.44,36.31,36.44,22600.0,29.8944,29.9932,29.8862,29.9932,22600.0
2005-07-22 15:50:00,36.44,36.47,36.4,36.46,20300.0,29.9932,30.0179,29.9602,30.0096,20300.0
2005-07-25 09:30:00,36.45,36.48,36.21,36.22,10100.0,30.0014,30.0261,29.8039,29.8121,10100.0
2005-07-25 09:40:00,36.22,36.45,36.2,36.45,8000.0,29.8121,30.0014,29.7956,30.0014,8000.0
2005-07-25 09:50:00,36.43,36.43,36.15,36.35,28900.0,29.9849,29.9849,29.7545,29.9191,28900.0
2005-07-25 10:00:00,36.35,36.36,36.31,36.31,11800.0,29.9191,29.9273,29.8862,29.8862,11800.0
2005-07-25 10:10:00,36.32,36.39,36.32,36.36,5500.0,29.8944,29.952,29.8944,29.9273,5500.0
2005-07-25 10:20:00,36.36,36.39,36.36,36.39,10200.0,29.9273,29.952,29.9273,29.952,10200.0
2005-07-25 10:30:00,36.39,36.4,36.37,36.4,14800.0,29.952,29.9602,29.9355,29.9602,14800.0
2005-07-25 10:40:00,36.4,36.5,36.4,36.44,25100.0,29.9602,30.0425,29.9602,29.9932,25100.0
2005-07-25 10:50:00,36.47,36.47,36.42,36.42,3400.0,30.0179,30.0179,29.9767,29.9767,3400.0
2005-07-25 11:00:00,36.43,36.43,36.34,36.41,9800.0,29.9849,29.9849,29.9109,29.9685,9800.0
2005-07-25 11:10:00,36.41,36.42,36.35,36.39,3900.0,29.9685,29.9767,29.9191,29.952,3900.0
2005-07-25 11:20:00,36.38,36.4,36.37,36.38,3500.0,29.9438,29.9602,29.9355,29.9438,3500.0
2005-07-25 11:30:00,36.39,36.39,36.25,36.26,45000.0,29.952,29.952,29.8368,29.845,45000.0
2005-07-25 11:40:00,36.27,36.34,36.24,36.24,91400.0,29.8532,29.9109,29.8285,29.8285,91400.0
2005-07-25 11:50:00,36.23,36.28,36.21,36.28,9300.0,29.8203,29.8615,29.8039,29.8615,9300.0
2005-07-25 12:00:00,36.27,36.27,36.22,36.25,14200.0,29.8532,29.8532,29.8121,29.8368,14200.0
2005-07-25 12:10:00,36.25,36.25,36.21,36.23,9600.0,29.8368,29.8368,29.8039,29.8203,9600.0
2005-07-25 12:20:00,36.23,36.25,36.22,36.23,18500.0,29.8203,29.8368,29.8121,29.8203,18500.0
2005-07-25 12:30:00,36.23,36.25,36.23,36.23,10300.0,29.8203,29.8368,29.8203,29.8203,10300.0
2005-07-25 12:40:00,36.24,36.25,36.2,36.2,11500.0,29.8285,29.8368,29.7956,29.7956,11500.0
2005-07-25 12:50:00,36.21,36.24,36.2,36.23,12400.0,29.8039,29.8285,29.7956,29.8203,12400.0
2005-07-25 13:00:00,36.22,36.23,36.2,36.22,11200.0,29.8121,29.8203,29.7956,29.8121,11200.0
2005-07-25 13:10:00,36.22,36.24,36.22,36.24,17100.0,29.8121,29.8285,29.8121,29.8285,17100.0
2005-07-25 13:20:00,36.24,36.25,36.24,36.25,27100.0,29.8285,29.8368,29.8285,29.8368,27100.0
2005-07-25 13:30:00,36.25,36.25,36.24,36.25,38800.0,29.8368,29.8368,29.8285,29.8368,38800.0
2005-07-25 13:40:00,36.25,36.25,36.24,36.25,19400.0,29.8368,29.8368,29.8285,29.8368,19400.0
2005-07-25 13:50:00,36.25,36.25,36.24,36.25,18000.0,29.8368,29.8368,29.8285,29.8368,18000.0
2005-07-25 14:00:00,36.24,36.25,36.24,36.25,31700.0,29.8285,29.8368,29.8285,29.8368,31700.0
2005-07-25 14:10:00,36.25,36.29,36.23,36.28,51800.0,29.8368,29.8697,29.8203,29.8615,51800.0
2005-07-25 14:20:00,36.26,36.34,36.26,36.34,18600.0,29.845,29.9109,29.845,29.9109,18600.0
2005-07-25 14:30:00,36.34,36.34,36.18,36.22,25700.0,29.9109,29.9109,29.7792,29.8121,25700.0
2005-07-25 14:40:00,36.22,36.25,36.22,36.24,28000.0,29.8121,29.8368,29.8121,29.8285,28000.0
2005-07-25 14:50:00,36.23,36.26,36.19,36.21,25900.0,29.8203,29.845,29.7874,29.8039,25900.0
2005-07-25 15:00:00,36.22,36.26,36.21,36.25,24100.0,29.8121,29.845,29.8039,29.8368,24100.0
2005-07-25 15:10:00,36.24,36.32,36.24,36.28,53500.0,29.8285,29.8944,29.8285,29.8615,53500.0
2005-07-25 15:20:00,36.28,36.3,36.27,36.28,24900.0,29.8615,29.8779,29.8532,29.8615,24900.0
2005-07-25 15:30:00,36.28,36.29,36.25,36.29,43800.0,29.8615,29.8697,29.8368,29.8697,43800.0
2005-07-25 15:40:00,36.29,36.32,36.24,36.31,54300.0,29.8697,29.8944,29.8285,29.8862,54300.0
2005-07-25 15:50:00,36.32,36.38,36.26,36.26,56300.0,29.8944,29.9438,29.845,29.845,56300.0
2005-07-26 09:30:00,36.43,36.5,36.43,36.47,15700.0,29.9849,30.0425,29.9849,30.0179,15700.0
2005-07-26 09:40:00,36.47,36.66,36.47,36.49,15200.0,30.0179,30.1742,30.0179,30.0343,15200.0
2005-07-26 09:50:00,36.5,36.59,36.5,36.57,12900.0,30.0425,30.1166,30.0425,30.1002,12900.0
2005-07-26 10:00:00,36.59,36.59,36.54,36.58,20400.0,30.1166,30.1166,30.0755,30.1084,20400.0
2005-07-26 10:10:00,36.59,36.6,36.49,36.49,43000.0,30.1166,30.1249,30.0343,30.0343,43000.0
2005-07-26 10:20:00,36.5,36.5,36.45,36.48,39000.0,30.0425,30.0425,30.0014,30.0261,39000.0
2005-07-26 10:30:00,36.47,36.49,36.46,36.49,22600.0,30.0179,30.0343,30.0096,30.0343,22600.0
2005-07-26 10:40:00,36.49,36.49,36.44,36.45,9200.0,30.0343,30.0343,29.9932,30.0014,9200.0
2005-07-26 10:50:00,36.46,36.47,36.41,36.47,27200.0,30.0096,30.0179,29.9685,30.0179,27200.0
2005-07-26 11:00:00,36.47,36.48,36.44,36.44,11700.0,30.0179,30.0261,29.9932,29.9932,11700.0
2005-07-26 11:10:00,36.44,36.44,36.35,36.39,15600.0,29.9932,29.9932,29.9191,29.952,15600.0
2005-07-26 11:20:00,36.41,36.45,36.4,36.45,3700.0,29.9685,30.0014,29.9602,30.0014,3700.0
2005-07-26 11:30:00,36.45,36.49,36.43,36.46,15400.0,30.0014,30.0343,29.9849,30.0096,15400.0
2005-07-26 11:40:00,36.46,36.49,36.35,36.35,26700.0,30.0096,30.0343,29.9191,29.9191,26700.0
2005-07-26 11:50:00,36.35,36.49,36.29,36.45,27000.0,29.9191,30.0343,29.8697,30.0014,27000.0
2005-07-26 12:00:00,36.44,36.46,36.43,36.45,12200.0,29.9932,30.0096,29.9849,30.0014,12200.0
2005-07-26 12:10:00,36.47,36.52,36.45,36.52,14400.0,30.0179,30.059,30.0014,30.059,14400.0
2005-07-26 12:20:00,36.52,36.53,36.48,36.48,12200.0,30.059,30.0672,30.0261,30.0261,12200.0
2005-07-26 12:30:00,36.48,36.49,36.3,36.38,73800.0,30.0261,30.0343,29.8779,29.9438,73800.0
2005-07-26 12:40:00,36.38,36.52,36.37,36.44,7100.0,29.9438,30.059,29.9355,29.9932,7100.0
2005-07-26 12:50:00,36.46,36.47,36.44,36.44,2000.0,30.0096,30.0179,29.9932,29.9932,2000.0
2005-07-26 13:00:00,36.44,36.5,36.44,36.46,7500.0,29.9932,30.0425,29.9932,30.0096,7500.0
2005-07-26 13:10:00,36.5,36.53,36.44,36.47,4300.0,30.0425,30.0672,29.9932,30.0179,4300.0
2005-07-26 13:20:00,36.47,36.5,36.46,36.5,3900.0,30.0179,30.0425,30.0096,30.0425,3900.0
2005-07-26 13:30:00,36.49,36.57,36.48,36.57,14400.0,30.0343,30.1002,30.0261,30.1002,14400.0
2005-07-26 13:40:00,36.56,36.6,36.54,36.6,14200.0,30.0919,30.1249,30.0755,30.1249,14200.0
2005-07-26 13:50:00,36.6,36.64,36.45,36.5,34100.0,30.1249,30.1578,30.0014,30.0425,34100.0
2005-07-26 14:00:00,36.49,36.62,36.46,36.59,24400.0,30.0343,30.1413,30.0096,30.1166,24400.0
2005-07-26 14:10:00,36.62,36.63,36.53,36.58,37000.0,30.1413,30.1495,30.0672,30.1084,37000.0
2005-07-26 14:20:00,36.57,36.68,36.57,36.64,19900.0,30.1002,30.1907,30.1002,30.1578,19900.0
2005-07-26 14:30:00,36.63,36.65,36.61,36.62,16000.0,30.1495,30.166,30.1331,30.1413,16000.0
2005-07-26 14:40:00,36.63,36.71,36.63,36.71,17100.0,30.1495,30.2154,30.1495,30.2154,17100.0
2005-07-26 14:50:00,36.7,36.74,36.6,36.62,41500.0,30.2072,30.2401,30.1249,30.1413,41500.0
2005-07-26 15:00:00,36.62,36.63,36.54,36.57,30300.0,30.1413,30.1495,30.0755,30.1002,30300.0
2005-07-26 15:10:00,36.57,36.61,36.57,36.59,35400.0,30.1002,30.1331,30.1002,30.1166,35400.0
2005-07-26 15:20:00,36.59,36.61,36.57,36.6,11500.0,30.1166,30.1331,30.1002,30.1249,11500.0
2005-07-26 15:30:00,36.6,36.6,36.56,36.56,22500.0,30.1249,30.1249,30.0919,30.0919,22500.0
2005-07-26 15:40:00,36.56,36.57,36.5,36.52,50700.0,30.0919,30.1002,30.0425,30.059,50700.0
2005-07-26 15:50:00,36.52,36.58,36.49,36.51,65400.0,30.059,30.1084,30.0343,30.0508,65400.0
2005-07-27 09:30:00,36.62,36.62,36.31,36.34,211700.0,30.1413,30.1413,29.8862,29.9109,211700.0
2005-07-27 09:40:00,36.31,36.6,36.31,36.45,20200.0,29.8862,30.1249,29.8862,30.0014,20200.0
2005-07-27 09:50:00,36.45,36.48,36.39,36.48,18300.0,30.0014,30.0261,29.952,30.0261,18300.0
2005-07-27 10:00:00,36.48,36.54,36.41,36.49,23800.0,30.0261,30.0755,29.9685,30.0343,23800.0
2005-07-27 10:10:00,36.5,36.53,36.44,36.47,36600.0,30.0425,30.0672,29.9932,30.0179,36600.0
2005-07-27 10:20:00,36.47,36.57,36.47,36.56,14600.0,30.0179,30.1002,30.0179,30.0919,14600.0
2005-07-27 10:30:00,36.56,36.59,36.53,36.55,16000.0,30.0919,30.1166,30.0672,30.0837,16000.0
2005-07-27 10:40:00,36.54,36.54,36.43,36.44,23900.0,30.0755,30.0755,29.9849,29.9932,23900.0
2005-07-27 10:50:00,36.44,36.47,36.4,36.4,12800.0,29.9932,30.0179,29.9602,29.9602,12800.0
2005-07-27 11:00:00,36.42,36.48,36.42,36.48,12900.0,29.9767,30.0261,29.9767,30.0261,12900.0
2005-07-27 11:10:00,36.48,36.5,36.46,36.48,9100.0,30.0261,30.0425,30.0096,30.0261,9100.0
2005-07-27 11:20:00,36.49,36.51,36.45,36.45,14400.0,30.0343,30.0508,30.0014,30.0014,14400.0
2005-07-27 11:30:00,36.45,36.47,36.43,36.47,6400.0,30.0014,30.0179,29.9849,30.0179,6400.0
2005-07-27 11:40:00,36.46,36.47,36.45,36.45,5700.0,30.0096,30.0179,30.0014,30.0014,5700.0
2005-07-27 11:50:00,36.44,36.52,36.4,36.48,10200.0,29.9932,30.059,29.9602,30.0261,10200.0
2005-07-27 12:00:00,36.49,36.52,36.48,36.52,11300.0,30.0343,30.059,30.0261,30.059,11300.0
2005-07-27 12:10:00,36.51,36.55,36.46,36.46,15100.0,30.0508,30.0837,30.0096,30.0096,15100.0
2005-07-27 12:20:00,36.45,36.51,36.45,36.49,14900.0,30.0014,30.0508,30.0014,30.0343,14900.0
2005-07-27 12:30:00,36.49,36.53,36.47,36.49,18500.0,30.0343,30.0672,30.0179,30.0343,18500.0
2005-07-27 12:40:00,36.49,36.51,36.47,36.48,7800.0,30.0343,30.0508,30.0179,30.0261,7800.0
2005-07-27 12:50:00,36.47,36.5,36.46,36.47,8800.0,30.0179,30.0425,30.0096,30.0179,8800.0
2005-07-27 13:00:00,36.49,36.49,36.43,36.47,8100.0,30.0343,30.0343,29.9849,30.0179,8100.0
2005-07-27 13:10:00,36.45,36.46,36.4,36.45,5700.0,30.0014,30.0096,29.9602,30.0014,5700.0
2005-07-27 13:20:00,36.45,36.5,36.45,36.5,3700.0,30.0014,30.0425,30.0014,30.0425,3700.0
2005-07-27 13:30:00,36.5,36.51,36.47,36.47,12700.0,30.0425,30.0508,30.0179,30.0179,12700.0
2005-07-27 13:40:00,36.48,36.5,36.47,36.47,7000.0,30.0261,30.0425,30.0179,30.0179,7000.0
2005-07-27 13:50:00,36.48,36.5,36.46,36.46,10800.0,30.0261,30.0425,30.0096,30.0096,10800.0
2005-07-27 14:00:00,36.48,36.49,36.46,36.49,12600.0,30.0261,30.0343,30.0096,30.0343,12600.0
2005-07-27 14:10:00,36.49,36.49,36.4,36.45,41100.0,30.0343,30.0343,29.9602,30.0014,41100.0
2005-07-27 14:20:00,36.45,36.47,36.38,36.42,14000.0,30.0014,30.0179,29.9438,29.9767,14000.0
2005-07-27 14:30:00,36.44,36.45,36.36,36.44,23300.0,29.9932,30.0014,29.9273,29.9932,23300.0
2005-07-27 14:40:00,36.41,36.45,36.36,36.42,16900.0,29.9685,30.0014,29.9273,29.9767,16900.0
2005-07-27 14:50:00,36.42,36.46,36.39,36.45,30900.0,29.9767,30.0096,29.952,30.0014,30900.0
2005-07-27 15:00:00,36.45,36.52,36.45,36.49,26800.0,30.0014,30.059,30.0014,30.0343,26800.0
2005-07-27 15:10:00,36.47,36.5,36.43,36.48,29500.0,30.0179,30.0425,29.9849,30.0261,29500.0
2005-07-27 15:20:00,36.47,36.55,36.47,36.49,26000.0,30.0179,30.0837,30.0179,30.0343,26000.0
2005-07-27 15:30:00,36.5,36.53,36.49,36.49,17500.0,30.0425,30.0672,30.0343,30.0343,17500.0
2005-07-27 15:40:00,36.5,36.57,36.48,36.48,27400.0,30.0425,30.1002,30.0261,30.0261,27400.0
2005-07-27 15:50:00,36.48,36.51,36.42,36.46,41500.0,30.0261,30.0508,29.9767,30.0096,41500.0
2005-07-28 09:30:00,36.58,36.74,36.57,36.64,13100.0,30.1084,30.2401,30.1002,30.1578,13100.0
2005-07-28 09:40:00,36.66,36.68,36.56,36.58,16200.0,30.1742,30.1907,30.0919,30.1084,16200.0
2005-07-28 09:50:00,36.56,36.58,36.5,36.54,12000.0,30.0919,30.1084,30.0425,30.0755,12000.0
2005-07-28 10:00:00,36.56,36.56,36.46,36.46,12100.0,30.0919,30.0919,30.0096,30.0096,12100.0
2005-07-28 10:10:00,36.36,36.43,36.32,36.43,5700.0,29.9273,29.9849,29.8944,29.9849,5700.0
2005-07-28 10:20:00,36.42,36.44,36.38,36.4,4600.0,29.9767,29.9932,29.9438,29.9602,4600.0
2005-07-28 10:30:00,36.45,36.45,36.33,36.44,9500.0,30.0014,30.0014,29.9026,29.9932,9500.0
2005-07-28 10:40:00,36.44,36.56,36.44,36.54,11100.0,29.9932,30.0919,29.9932,30.0755,11100.0
2005-07-28 10:50:00,36.47,36.65,36.47,36.65,14700.0,30.0179,30.166,30.0179,30.166,14700.0
2005-07-28 11:00:00,36.61,36.64,36.49,36.58,13300.0,30.1331,30.1578,30.0343,30.1084,13300.0
2005-07-28 11:10:00,36.58,36.62,36.56,36.62,9700.0,30.1084,30.1413,30.0919,30.1413,9700.0
2005-07-28 11:20:00,36.62,36.62,36.53,36.54,11600.0,30.1413,30.1413,30.0672,30.0755,11600.0
2005-07-28 11:30:00,36.54,36.56,36.48,36.5,29500.0,30.0755,30.0919,30.0261,30.0425,29500.0
2005-07-28 11:40:00,36.5,36.55,36.49,36.5,86000.0,30.0425,30.0837,30.0343,30.0425,86000.0
2005-07-28 11:50:00,36.51,36.51,36.48,36.5,11800.0,30.0508,30.0508,30.0261,30.0425,11800.0
2005-07-28 12:00:00,36.5,36.55,36.49,36.5,24100.0,30.0425,30.0837,30.0343,30.0425,24100.0
2005-07-28 12:10:00,36.5,36.51,36.49,36.5,31100.0,30.0425,30.0508,30.0343,30.0425,31100.0
2005-07-28 12:20:00,36.51,36.51,36.48,36.5,8800.0,30.0508,30.0508,30.0261,30.0425,8800.0
2005-07-28 12:30:00,36.5,36.51,36.5,36.5,16700.0,30.0425,30.0508,30.0425,30.0425,16700.0
2005-07-28 12:40:00,36.5,36.51,36.49,36.5,16000.0,30.0425,30.0508,30.0343,30.0425,16000.0
2005-07-28 12:50:00,36.5,36.51,36.49,36.5,11800.0,30.0425,30.0508,30.0343,30.0425,11800.0
2005-07-28 13:00:00,36.5,36.51,36.49,36.5,11600.0,30.0425,30.0508,30.0343,30.0425,11600.0
2005-07-28 13:10:00,36.5,36.51,36.49,36.5,18400.0,30.0425,30.0508,30.0343,30.0425,18400.0
2005-07-28 13:20:00,36.5,36.52,36.5,36.5,43500.0,30.0425,30.059,30.0425,30.0425,43500.0
2005-07-28 13:30:00,36.5,36.51,36.47,36.47,31000.0,30.0425,30.0508,30.0179,30.0179,31000.0
2005-07-28 13:40:00,36.47,36.52,36.47,36.49,61800.0,30.0179,30.059,30.0179,30.0343,61800.0
2005-07-28 13:50:00,36.49,36.5,36.48,36.5,8100.0,30.0343,30.0425,30.0261,30.0425,8100.0
2005-07-28 14:00:00,36.49,36.5,36.48,36.5,22600.0,30.0343,30.0425,30.0261,30.0425,22600.0
2005-07-28 14:10:00,36.5,36.5,36.47,36.48,39000.0,30.0425,30.0425,30.0179,30.0261,39000.0
2005-07-28 14:20:00,36.47,36.53,36.47,36.49,47400.0,30.0179,30.0672,30.0179,30.0343,47400.0
2005-07-28 14:30:00,36.48,36.52,36.48,36.5,64700.0,30.0261,30.059,30.0261,30.0425,64700.0
2005-07-28 14:40:00,36.49,36.53,36.49,36.5,79000.0,30.0343,30.0672,30.0343,30.0425,79000.0
2005-07-28 14:50:00,36.5,36.52,36.48,36.5,45100.0,30.0425,30.059,30.0261,30.0425,45100.0
2005-07-28 15:00:00,36.49,36.52,36.48,36.5,63600.0,30.0343,30.059,30.0261,30.0425,63600.0
2005-07-28 15:10:00,36.51,36.51,36.49,36.5,146400.0,30.0508,30.0508,30.0343,30.0425,146400.0
2005-07-28 15:20:00,36.5,36.51,36.49,36.5,51100.0,30.0425,30.0508,30.0343,30.0425,51100.0
2005-07-28 15:30:00,36.49,36.5,36.47,36.47,32700.0,30.0343,30.0425,30.0179,30.0179,32700.0
2005-07-28 15:40:00,36.47,36.51,36.46,36.48,38200.0,30.0179,30.0508,30.0096,30.0261,38200.0
2005-07-28 15:50:00,36.5,36.51,36.47,36.5,39900.0,30.0425,30.0508,30.0179,30.0425,39900.0
2005-07-29 09:30:00,36.58,36.58,36.38,36.5,27300.0,30.1084,30.1084,29.9438,30.0425,27300.0
2005-07-29 09:40:00,36.47,36.55,36.35,36.44,17000.0,30.0179,30.0837,29.9191,29.9932,17000.0
2005-07-29 09:50:00,36.44,36.47,36.4,36.47,8000.0,29.9932,30.0179,29.9602,30.0179,8000.0
2005-07-29 10:00:00,36.47,36.51,36.42,36.45,13500.0,30.0179,30.0508,29.9767,30.0014,13500.0
2005-07-29 10:10:00,36.47,36.5,36.31,36.32,27800.0,30.0179,30.0425,29.8862,29.8944,27800.0
2005-07-29 10:20:00,36.34,36.47,36.34,36.43,16500.0,29.9109,30.0179,29.9109,29.9849,16500.0
2005-07-29 10:30:00,36.43,36.45,36.38,36.42,20900.0,29.9849,30.0014,29.9438,29.9767,20900.0
2005-07-29 10:40:00,36.42,36.5,36.42,36.5,21000.0,29.9767,30.0425,29.9767,30.0425,21000.0
2005-07-29 10:50:00,36.5,36.5,36.4,36.43,15100.0,30.0425,30.0425,29.9602,29.9849,15100.0
2005-07-29 11:00:00,36.45,36.48,36.44,36.46,19900.0,30.0014,30.0261,29.9932,30.0096,19900.0
2005-07-29 11:10:00,36.47,36.49,36.4,36.45,15900.0,30.0179,30.0343,29.9602,30.0014,15900.0
2005-07-29 11:20:00,36.45,36.46,36.4,36.44,24500.0,30.0014,30.0096,29.9602,29.9932,24500.0
2005-07-29 11:30:00,36.4,36.49,36.4,36.44,18700.0,29.9602,30.0343,29.9602,29.9932,18700.0
2005-07-29 11:40:00,36.43,36.49,36.43,36.46,7900.0,29.9849,30.0343,29.9849,30.0096,7900.0
2005-07-29 11:50:00,36.45,36.46,36.4,36.4,9400.0,30.0014,30.0096,29.9602,29.9602,9400.0
2005-07-29 12:00:00,36.4,36.4,36.32,36.36,36300.0,29.9602,29.9602,29.8944,29.9273,36300.0
2005-07-29 12:10:00,36.35,36.39,36.31,36.38,31500.0,29.9191,29.952,29.8862,29.9438,31500.0
2005-07-29 12:20:00,36.37,36.45,36.34,36.38,28300.0,29.9355,30.0014,29.9109,29.9438,28300.0
2005-07-29 12:30:00,36.37,36.41,36.33,36.35,48800.0,29.9355,29.9685,29.9026,29.9191,48800.0
2005-07-29 12:40:00,36.39,36.42,36.34,36.34,7500.0,29.952,29.9767,29.9109,29.9109,7500.0
2005-07-29 12:50:00,36.36,36.38,36.33,36.36,6500.0,29.9273,29.9438,29.9026,29.9273,6500.0
2005-07-29 13:00:00,36.38,36.38,36.31,36.33,14600.0,29.9438,29.9438,29.8862,29.9026,14600.0
2005-07-29 13:10:00,36.32,36.37,36.3,36.35,8900.0,29.8944,29.9355,29.8779,29.9191,8900.0
2005-07-29 13:20:00,36.35,36.42,36.34,36.4,33500.0,29.9191,29.9767,29.9109,29.9602,33500.0
2005-07-29 13:30:00,36.41,36.42,36.34,36.39,26000.0,29.9685,29.9767,29.9109,29.952,26000.0
2005-07-29 13:40:00,36.39,36.4,36.36,36.36,3700.0,29.952,29.9602,29.9273,29.9273,3700.0
2005-07-29 13:50:00,36.36,36.38,36.35,36.36,6600.0,29.9273,29.9438,29.9191,29.9273,6600.0
2005-07-29 14:00:00,36.36,36.41,36.35,36.38,59100.0,29.9273,29.9685,29.9191,29.9438,59100.0
2005-07-29 14:10:00,36.38,36.39,36.35,36.36,7700.0,29.9438,29.952,29.9191,29.9273,7700.0
2005-07-29 14:20:00,36.37,36.38,36.35,36.36,22100.0,29.9355,29.9438,29.9191,29.9273,22100.0
2005-07-29 14:30:00,36.35,36.36,36.33,36.33,5400.0,29.9191,29.9273,29.9026,29.9026,5400.0
2005-07-29 14:40:00,36.33,36.36,36.32,36.36,8200.0,29.9026,29.9273,29.8944,29.9273,8200.0
2005-07-29 14:50:00,36.36,36.4,36.36,36.4,11700.0,29.9273,29.9602,29.9273,29.9602,11700.0
2005-07-29 15:00:00,36.39,36.41,36.35,36.39,93300.0,29.952,29.9685,29.9191,29.952,93300.0
2005-07-29 15:10:00,36.4,36.4,36.35,36.35,20600.0,29.9602,29.9602,29.9191,29.9191,20600.0
2005-07-29 15:20:00,36.35,36.36,36.32,36.33,9600.0,29.9191,29.9273,29.8944,29.9026,9600.0
2005-07-29 15:30:00,36.31,36.4,36.3,36.34,23500.0,29.8862,29.9602,29.8779,29.9109,23500.0
2005-07-29 15:40:00,36.34,36.35,36.3,36.31,15300.0,29.9109,29.9191,29.8779,29.8862,15300.0
2005-07-29 15:50:00,36.32,36.37,36.3,36.37,44900.0,29.8944,29.9355,29.8779,29.9355,44900.0
2005-08-01 09:30:00,36.31,36.35,36.25,36.34,23600.0,29.8862,29.9191,29.8368,29.9109,23600.0
2005-08-01 09:40:00,36.35,36.49,36.3,36.45,12500.0,29.9191,30.0343,29.8779,30.0014,12500.0
2005-08-01 09:50:00,36.46,36.52,36.3,36.3,9000.0,30.0096,30.059,29.8779,29.8779,9000.0
2005-08-01 10:00:00,36.35,36.38,36.23,36.25,7900.0,29.9191,29.9438,29.8203,29.8368,7900.0
2005-08-01 10:10:00,36.24,36.44,36.22,36.44,5000.0,29.8285,29.9932,29.8121,29.9932,5000.0
2005-08-01 10:20:00,36.45,36.57,36.44,36.54,12100.0,30.0014,30.1002,29.9932,30.0755,12100.0
2005-08-01 10:30:00,36.56,36.58,36.46,36.48,9600.0,30.0919,30.1084,30.0096,30.0261,9600.0
2005-08-01 10:40:00,36.49,36.56,36.49,36.56,7500.0,30.0343,30.0919,30.0343,30.0919,7500.0
2005-08-01 10:50:00,36.55,36.56,36.49,36.5,7600.0,30.0837,30.0919,30.0343,30.0425,7600.0
2005-08-01 11:00:00,36.51,36.51,36.44,36.44,6200.0,30.0508,30.0508,29.9932,29.9932,6200.0
2005-08-01 11:10:00,36.43,36.52,36.4,36.51,13000.0,29.9849,30.059,29.9602,30.0508,13000.0
2005-08-01 11:20:00,36.52,36.52,36.46,36.48,19700.0,30.059,30.059,30.0096,30.0261,19700.0
2005-08-01 11:30:00,36.48,36.5,36.48,36.49,3100.0,30.0261,30.0425,30.0261,30.0343,3100.0
2005-08-01 11:40:00,36.5,36.51,36.48,36.51,10500.0,30.0425,30.0508,30.0261,30.0508,10500.0
2005-08-01 11:50:00,36.5,36.51,36.49,36.5,8200.0,30.0425,30.0508,30.0343,30.0425,8200.0
2005-08-01 12:00:00,36.5,36.53,36.48,36.48,28000.0,30.0425,30.0672,30.0261,30.0261,28000.0
2005-08-01 12:10:00,36.5,36.51,36.49,36.51,18500.0,30.0425,30.0508,30.0343,30.0508,18500.0
2005-08-01 12:20:00,36.51,36.54,36.47,36.49,63700.0,30.0508,30.0755,30.0179,30.0343,63700.0
2005-08-01 12:30:00,36.51,36.51,36.49,36.5,6700.0,30.0508,30.0508,30.0343,30.0425,6700.0
2005-08-01 12:40:00,36.5,36.51,36.5,36.5,6200.0,30.0425,30.0508,30.0425,30.0425,6200.0
2005-08-01 12:50:00,36.5,36.51,36.46,36.46,11500.0,30.0425,30.0508,30.0096,30.0096,11500.0
2005-08-01 13:00:00,36.48,36.49,36.46,36.47,10600.0,30.0261,30.0343,30.0096,30.0179,10600.0
2005-08-01 13:10:00,36.47,36.47,36.46,36.46,7300.0,30.0179,30.0179,30.0096,30.0096,7300.0
2005-08-01 13:20:00,36.45,36.45,36.38,36.42,12700.0,30.0014,30.0014,29.9438,29.9767,12700.0
2005-08-01 13:30:00,36.42,36.45,36.42,36.45,4600.0,29.9767,30.0014,29.9767,30.0014,4600.0
2005-08-01 13:40:00,36.44,36.46,36.43,36.43,4200.0,29.9932,30.0096,29.9849,29.9849,4200.0
2005-08-01 13:50:00,36.43,36.5,36.43,36.46,12800.0,29.9849,30.0425,29.9849,30.0096,12800.0
2005-08-01 14:00:00,36.46,36.51,36.45,36.5,12800.0,30.0096,30.0508,30.0014,30.0425,12800.0
2005-08-01 14:10:00,36.5,36.51,36.49,36.5,56800.0,30.0425,30.0508,30.0343,30.0425,56800.0
2005-08-01 14:20:00,36.5,36.5,36.48,36.49,11400.0,30.0425,30.0425,30.0261,30.0343,11400.0
2005-08-01 14:30:00,36.48,36.5,36.47,36.49,8300.0,30.0261,30.0425,30.0179,30.0343,8300.0
2005-08-01 14:40:00,36.48,36.5,36.48,36.49,7400.0,30.0261,30.0425,30.0261,30.0343,7400.0
2005-08-01 14:50:00,36.49,36.5,36.48,36.48,7000.0,30.0343,30.0425,30.0261,30.0261,7000.0
2005-08-01 15:00:00,36.49,36.5,36.48,36.5,7100.0,30.0343,30.0425,30.0261,30.0425,7100.0
2005-08-01 15:10:00,36.49,36.5,36.46,36.49,6900.0,30.0343,30.0425,30.0096,30.0343,6900.0
2005-08-01 15:20:00,36.49,36.51,36.48,36.5,17000.0,30.0343,30.0508,30.0261,30.0425,17000.0
2005-08-01 15:30:00,36.51,36.51,36.39,36.41,31400.0,30.0508,30.0508,29.952,29.9685,31400.0
2005-08-01 15:40:00,36.41,36.45,36.4,36.43,7700.0,29.9685,30.0014,29.9602,29.9849,7700.0
2005-08-01 15:50:00,36.44,36.44,36.37,36.38,14600.0,29.9932,29.9932,29.9355,29.9438,14600.0
2005-08-02 09:30:00,36.46,36.49,36.32,36.43,12800.0,30.0096,30.0343,29.8944,29.9849,12800.0
2005-08-02 09:40:00,36.43,36.52,36.43,36.5,5500.0,29.9849,30.059,29.9849,30.0425,5500.0
2005-08-02 09:50:00,36.49,36.56,36.45,36.53,3500.0,30.0343,30.0919,30.0014,30.0672,3500.0
2005-08-02 10:00:00,36.52,36.52,36.49,36.5,49800.0,30.059,30.059,30.0343,30.0425,49800.0
2005-08-02 10:10:00,36.5,36.51,36.49,36.5,42200.0,30.0425,30.0508,30.0343,30.0425,42200.0
2005-08-02 10:20:00,36.51,36.51,36.48,36.5,13100.0,30.0508,30.0508,30.0261,30.0425,13100.0
2005-08-02 10:30:00,36.5,36.6,36.49,36.5,51700.0,30.0425,30.1249,30.0343,30.0425,51700.0
2005-08-02 10:40:00,36.5,36.51,36.47,36.49,15100.0,30.0425,30.0508,30.0179,30.0343,15100.0
2005-08-02 10:50:00,36.49,36.49,36.47,36.47,2600.0,30.0343,30.0343,30.0179,30.0179,2600.0
2005-08-02 11:00:00,36.47,36.48,36.45,36.46,5000.0,30.0179,30.0261,30.0014,30.0096,5000.0
2005-08-02 11:10:00,36.46,36.46,36.42,36.46,8700.0,30.0096,30.0096,29.9767,30.0096,8700.0
2005-08-02 11:20:00,36.46,36.5,36.45,36.5,9100.0,30.0096,30.0425,30.0014,30.0425,9100.0
2005-08-02 11:30:00,36.5,36.51,36.48,36.5,30400.0,30.0425,30.0508,30.0261,30.0425,30400.0
2005-08-02 11:40:00,36.5,36.53,36.49,36.5,45500.0,30.0425,30.0672,30.0343,30.0425,45500.0
2005-08-02 11:50:00,36.49,36.51,36.49,36.5,36800.0,30.0343,30.0508,30.0343,30.0425,36800.0
2005-08-02 12:00:00,36.5,36.51,36.49,36.5,4300.0,30.0425,30.0508,30.0343,30.0425,4300.0
2005-08-02 12:10:00,36.5,36.51,36.5,36.5,8400.0,30.0425,30.0508,30.0425,30.0425,8400.0
2005-08-02 12:20:00,36.51,36.51,36.5,36.5,16300.0,30.0508,30.0508,30.0425,30.0425,16300.0
2005-08-02 12:30:00,36.5,36.51,36.48,36.5,9000.0,30.0425,30.0508,30.0261,30.0425,9000.0
2005-08-02 12:40:00,36.5,36.56,36.5,36.56,10300.0,30.0425,30.0919,30.0425,30.0919,10300.0
2005-08-02 12:50:00,36.56,36.56,36.49,36.49,6800.0,30.0919,30.0919,30.0343,30.0343,6800.0
2005-08-02 13:00:00,36.49,36.5,36.45,36.45,9500.0,30.0343,30.0425,30.0014,30.0014,9500.0
2005-08-02 13:10:00,36.46,36.49,36.46,36.48,2600.0,30.0096,30.0343,30.0096,30.0261,2600.0
2005-08-02 13:20:00,36.49,36.5,36.47,36.49,4900.0,30.0343,30.0425,30.0179,30.0343,4900.0
2005-08-02 13:30:00,36.49,36.5,36.48,36.48,109200.0,30.0343,30.0425,30.0261,30.0261,109200.0
2005-08-02 13:40:00,36.49,36.5,36.48,36.49,5100.0,30.0343,30.0425,30.0261,30.0343,5100.0
2005-08-02 13:50:00,36.49,36.5,36.48,36.48,9600.0,30.0343,30.0425,30.0261,30.0261,9600.0
2005-08-02 14:00:00,36.48,36.5,36.48,36.5,5000.0,30.0261,30.0425,30.0261,30.0425,5000.0
2005-08-02 14:10:00,36.49,36.5,36.48,36.49,5900.0,30.0343,30.0425,30.0261,30.0343,5900.0
2005-08-02 14:20:00,36.5,36.51,36.48,36.5,8000.0,30.0425,30.0508,30.0261,30.0425,8000.0
2005-08-02 14:30:00,36.49,36.51,36.48,36.5,18700.0,30.0343,30.0508,30.0261,30.0425,18700.0
2005-08-02 14:40:00,36.5,36.51,36.49,36.5,8900.0,30.0425,30.0508,30.0343,30.0425,8900.0
2005-08-02 14:50:00,36.5,36.51,36.49,36.49,26600.0,30.0425,30.0508,30.0343,30.0343,26600.0
2005-08-02 15:00:00,36.49,36.51,36.49,36.5,16200.0,30.0343,30.0508,30.0343,30.0425,16200.0
2005-08-02 15:10:00,36.5,36.51,36.49,36.5,8600.0,30.0425,30.0508,30.0343,30.0425,8600.0
2005-08-02 15:20:00,36.49,36.5,36.49,36.5,9600.0,30.0343,30.0425,30.0343,30.0425,9600.0
2005-08-02 15:30:00,36.5,36.51,36.49,36.5,21500.0,30.0425,30.0508,30.0343,30.0425,21500.0
2005-08-02 15:40:00,36.49,36.51,36.49,36.5,24400.0,30.0343,30.0508,30.0343,30.0425,24400.0
2005-08-02 15:50:00,36.5,36.51,36.48,36.48,25500.0,30.0425,30.0508,30.0261,30.0261,25500.0
2005-08-03 09:30:00,36.44,36.44,36.1,36.3,22600.0,29.9932,29.9932,29.7133,29.8779,22600.0
2005-08-03 09:40:00,36.29,36.48,36.29,36.32,7700.0,29.8697,30.0261,29.8697,29.8944,7700.0
2005-08-03 09:50:00,36.35,36.35,36.29,36.29,7500.0,29.9191,29.9191,29.8697,29.8697,7500.0
2005-08-03 10:00:00,36.29,36.35,36.25,36.25,16700.0,29.8697,29.9191,29.8368,29.8368,16700.0
2005-08-03 10:10:00,36.24,36.32,36.22,36.32,22800.0,29.8285,29.8944,29.8121,29.8944,22800.0
2005-08-03 10:20:00,36.33,36.33,36.26,36.3,5500.0,29.9026,29.9026,29.845,29.8779,5500.0
2005-08-03 10:30:00,36.31,36.32,36.21,36.21,13000.0,29.8862,29.8944,29.8039,29.8039,13000.0
2005-08-03 10:40:00,36.23,36.32,36.23,36.32,9200.0,29.8203,29.8944,29.8203,29.8944,9200.0
2005-08-03 10:50:00,36.32,36.33,36.28,36.29,10800.0,29.8944,29.9026,29.8615,29.8697,10800.0
2005-08-03 11:00:00,36.28,36.3,36.28,36.29,9700.0,29.8615,29.8779,29.8615,29.8697,9700.0
2005-08-03 11:10:00,36.29,36.3,36.28,36.29,11400.0,29.8697,29.8779,29.8615,29.8697,11400.0
2005-08-03 11:20:00,36.29,36.3,36.28,36.3,6600.0,29.8697,29.8779,29.8615,29.8779,6600.0
2005-08-03 11:30:00,36.3,36.3,36.28,36.29,6500.0,29.8779,29.8779,29.8615,29.8697,6500.0
2005-08-03 11:40:00,36.29,36.3,36.28,36.3,3900.0,29.8697,29.8779,29.8615,29.8779,3900.0
2005-08-03 11:50:00,36.29,36.3,36.29,36.29,1400.0,29.8697,29.8779,29.8697,29.8697,1400.0
2005-08-03 12:00:00,36.3,36.3,36.29,36.3,4500.0,29.8779,29.8779,29.8697,29.8779,4500.0
2005-08-03 12:10:00,36.29,36.3,36.26,36.28,14900.0,29.8697,29.8779,29.845,29.8615,14900.0
2005-08-03 12:20:00,36.28,36.29,36.23,36.29,11800.0,29.8615,29.8697,29.8203,29.8697,11800.0
2005-08-03 12:30:00,36.29,36.3,36.27,36.27,8000.0,29.8697,29.8779,29.8532,29.8532,8000.0
2005-08-03 12:40:00,36.26,36.3,36.25,36.29,3300.0,29.845,29.8779,29.8368,29.8697,3300.0
2005-08-03 12:50:00,36.3,36.3,36.24,36.25,13800.0,29.8779,29.8779,29.8285,29.8368,13800.0
2005-08-03 13:00:00,36.24,36.29,36.24,36.29,3600.0,29.8285,29.8697,29.8285,29.8697,3600.0
2005-08-03 13:10:00,36.29,36.3,36.25,36.28,5700.0,29.8697,29.8779,29.8368,29.8615,5700.0
2005-08-03 13:20:00,36.27,36.28,36.26,36.28,4300.0,29.8532,29.8615,29.845,29.8615,4300.0
2005-08-03 13:30:00,36.27,36.29,36.27,36.27,2600.0,29.8532,29.8697,29.8532,29.8532,2600.0
2005-08-03 13:40:00,36.27,36.3,36.27,36.29,3300.0,29.8532,29.8779,29.8532,29.8697,3300.0
2005-08-03 13:50:00,36.29,36.3,36.27,36.28,4600.0,29.8697,29.8779,29.8532,29.8615,4600.0
2005-08-03 14:00:00,36.29,36.29,36.25,36.29,6200.0,29.8697,29.8697,29.8368,29.8697,6200.0
2005-08-03 14:10:00,36.27,36.3,36.25,36.3,5300.0,29.8532,29.8779,29.8368,29.8779,5300.0
2005-08-03 14:20:00,36.28,36.29,36.26,36.27,6400.0,29.8615,29.8697,29.845,29.8532,6400.0
2005-08-03 14:30:00,36.27,36.28,36.25,36.27,1700.0,29.8532,29.8615,29.8368,29.8532,1700.0
2005-08-03 14:40:00,36.27,36.28,36.25,36.27,6000.0,29.8532,29.8615,29.8368,29.8532,6000.0
2005-08-03 14:50:00,36.27,36.27,36.25,36.27,9400.0,29.8532,29.8532,29.8368,29.8532,9400.0
2005-08-03 15:00:00,36.27,36.27,36.23,36.24,12300.0,29.8532,29.8532,29.8203,29.8285,12300.0
2005-08-03 15:10:00,36.24,36.3,36.23,36.29,10400.0,29.8285,29.8779,29.8203,29.8697,10400.0
2005-08-03 15:20:00,36.29,36.3,36.27,36.28,11200.0,29.8697,29.8779,29.8532,29.8615,11200.0
2005-08-03 15:30:00,36.29,36.29,36.26,36.28,11600.0,29.8697,29.8697,29.845,29.8615,11600.0
2005-08-03 15:40:00,36.29,36.3,36.28,36.3,12400.0,29.8697,29.8779,29.8615,29.8779,12400.0
2005-08-03 15:50:00,36.3,36.31,36.27,36.3,23900.0,29.8779,29.8862,29.8532,29.8779,23900.0
2005-08-04 09:30:00,36.27,36.37,36.27,36.3,19600.0,29.8532,29.9355,29.8532,29.8779,19600.0
2005-08-04 09:40:00,36.31,36.37,36.3,36.37,14300.0,29.8862,29.9355,29.8779,29.9355,14300.0
2005-08-04 09:50:00,36.36,36.68,36.36,36.56,29000.0,29.9273,30.1907,29.9273,30.0919,29000.0
2005-08-04 10:00:00,36.55,36.6,36.49,36.49,23000.0,30.0837,30.1249,30.0343,30.0343,23000.0
2005-08-04 10:10:00,36.5,36.51,36.4,36.5,22500.0,30.0425,30.0508,29.9602,30.0425,22500.0
2005-08-04 10:20:00,36.5,36.51,36.49,36.5,11300.0,30.0425,30.0508,30.0343,30.0425,11300.0
2005-08-04 10:30:00,36.51,36.51,36.48,36.5,25200.0,30.0508,30.0508,30.0261,30.0425,25200.0
2005-08-04 10:40:00,36.5,36.5,36.49,36.49,8700.0,30.0425,30.0425,30.0343,30.0343,8700.0
2005-08-04 10:50:00,36.49,36.5,36.48,36.5,6600.0,30.0343,30.0425,30.0261,30.0425,6600.0
2005-08-04 11:00:00,36.5,36.51,36.49,36.51,23800.0,30.0425,30.0508,30.0343,30.0508,23800.0
2005-08-04 11:10:00,36.53,36.53,36.49,36.5,21000.0,30.0672,30.0672,30.0343,30.0425,21000.0
2005-08-04 11:20:00,36.5,36.51,36.48,36.51,13500.0,30.0425,30.0508,30.0261,30.0508,13500.0
2005-08-04 11:30:00,36.51,36.51,36.49,36.49,18300.0,30.0508,30.0508,30.0343,30.0343,18300.0
2005-08-04 11:40:00,36.48,36.5,36.47,36.47,5200.0,30.0261,30.0425,30.0179,30.0179,5200.0
2005-08-04 11:50:00,36.47,36.5,36.47,36.49,8600.0,30.0179,30.0425,30.0179,30.0343,8600.0
2005-08-04 12:00:00,36.49,36.51,36.48,36.51,7500.0,30.0343,30.0508,30.0261,30.0508,7500.0
2005-08-04 12:10:00,36.5,36.51,36.49,36.5,13000.0,30.0425,30.0508,30.0343,30.0425,13000.0
2005-08-04 12:20:00,36.5,36.51,36.49,36.5,13700.0,30.0425,30.0508,30.0343,30.0425,13700.0
2005-08-04 12:30:00,36.5,36.51,36.49,36.51,12300.0,30.0425,30.0508,30.0343,30.0508,12300.0
2005-08-04 12:40:00,36.5,36.51,36.5,36.5,15600.0,30.0425,30.0508,30.0425,30.0425,15600.0
2005-08-04 12:50:00,36.5,36.51,36.49,36.5,29700.0,30.0425,30.0508,30.0343,30.0425,29700.0
2005-08-04 13:00:00,36.5,36.51,36.5,36.5,9100.0,30.0425,30.0508,30.0425,30.0425,9100.0
2005-08-04 13:10:00,36.5,36.51,36.5,36.5,7100.0,30.0425,30.0508,30.0425,30.0425,7100.0
2005-08-04 13:20:00,36.5,36.51,36.49,36.5,8100.0,30.0425,30.0508,30.0343,30.0425,8100.0
2005-08-04 13:30:00,36.5,36.51,36.49,36.49,26200.0,30.0425,30.0508,30.0343,30.0343,26200.0
2005-08-04 13:40:00,36.49,36.5,36.49,36.49,5500.0,30.0343,30.0425,30.0343,30.0343,5500.0
2005-08-04 13:50:00,36.5,36.5,36.43,36.45,31800.0,30.0425,30.0425,29.9849,30.0014,31800.0
2005-08-04 14:00:00,36.45,36.49,36.37,36.37,31400.0,30.0014,30.0343,29.9355,29.9355,31400.0
2005-08-04 14:10:00,36.38,36.38,36.36,36.38,2500.0,29.9438,29.9438,29.9273,29.9438,2500.0
2005-08-04 14:20:00,36.39,36.4,36.38,36.39,4800.0,29.952,29.9602,29.9438,29.952,4800.0
2005-08-04 14:30:00,36.38,36.4,36.38,36.38,10300.0,29.9438,29.9602,29.9438,29.9438,10300.0
2005-08-04 14:40:00,36.39,36.4,36.38,36.39,10300.0,29.952,29.9602,29.9438,29.952,10300.0
2005-08-04 14:50:00,36.38,36.4,36.38,36.4,7900.0,29.9438,29.9602,29.9438,29.9602,7900.0
2005-08-04 15:00:00,36.39,36.4,36.39,36.39,17600.0,29.952,29.9602,29.952,29.952,17600.0
2005-08-04 15:10:00,36.39,36.4,36.37,36.39,14700.0,29.952,29.9602,29.9355,29.952,14700.0
2005-08-04 15:20:00,36.39,36.4,36.38,36.4,7000.0,29.952,29.9602,29.9438,29.9602,7000.0
2005-08-04 15:30:00,36.4,36.4,36.38,36.39,18100.0,29.9602,29.9602,29.9438,29.952,18100.0
2005-08-04 15:40:00,36.38,36.4,36.37,36.39,15800.0,29.9438,29.9602,29.9355,29.952,15800.0
2005-08-04 15:50:00,36.38,36.4,36.3,36.3,34800.0,29.9438,29.9602,29.8779,29.8779,34800.0
2005-08-05 09:30:00,36.34,36.34,36.19,36.3,9300.0,29.9109,29.9109,29.7874,29.8779,9300.0
2005-08-05 09:40:00,36.49,36.54,36.31,36.53,5800.0,30.0343,30.0755,29.8862,30.0672,5800.0
2005-08-05 09:50:00,36.55,36.55,36.38,36.38,7900.0,30.0837,30.0837,29.9438,29.9438,7900.0
2005-08-05 10:00:00,36.38,36.44,36.38,36.41,4700.0,29.9438,29.9932,29.9438,29.9685,4700.0
2005-08-05 10:10:00,36.41,36.42,36.38,36.38,5300.0,29.9685,29.9767,29.9438,29.9438,5300.0
2005-08-05 10:20:00,36.38,36.4,36.05,36.16,63800.0,29.9438,29.9602,29.6722,29.7627,63800.0
2005-08-05 10:30:00,36.09,36.15,36.02,36.02,12000.0,29.7051,29.7545,29.6475,29.6475,12000.0
2005-08-05 10:40:00,36.09,36.09,35.87,36.04,19400.0,29.7051,29.7051,29.524,29.6639,19400.0
2005-08-05 10:50:00,36.05,36.12,36.05,36.1,3900.0,29.6722,29.7298,29.6722,29.7133,3900.0
2005-08-05 11:00:00,36.09,36.09,35.96,35.99,35900.0,29.7051,29.7051,29.5981,29.6228,35900.0
2005-08-05 11:10:00,35.97,35.99,35.86,35.96,32400.0,29.6063,29.6228,29.5158,29.5981,32400.0
2005-08-05 11:20:00,35.95,35.99,35.9,35.91,8500.0,29.5899,29.6228,29.5487,29.5569,8500.0
2005-08-05 11:30:00,35.93,35.98,35.93,35.96,6100.0,29.5734,29.6145,29.5734,29.5981,6100.0
2005-08-05 11:40:00,35.96,36.03,35.95,36.02,13600.0,29.5981,29.6557,29.5899,29.6475,13600.0
2005-08-05 11:50:00,36.03,36.05,36.0,36.03,6800.0,29.6557,29.6722,29.631,29.6557,6800.0
2005-08-05 12:00:00,36.02,36.05,36.0,36.02,10900.0,29.6475,29.6722,29.631,29.6475,10900.0
2005-08-05 12:10:00,36.04,36.04,35.99,36.01,15600.0,29.6639,29.6639,29.6228,29.6392,15600.0
2005-08-05 12:20:00,36.01,36.02,35.84,35.95,32100.0,29.6392,29.6475,29.4993,29.5899,32100.0
2005-08-05 12:30:00,35.94,36.04,35.91,36.01,24200.0,29.5816,29.6639,29.5569,29.6392,24200.0
2005-08-05 12:40:00,36.03,36.03,35.96,35.98,4400.0,29.6557,29.6557,29.5981,29.6145,4400.0
2005-08-05 12:50:00,36.01,36.01,35.95,35.95,2400.0,29.6392,29.6392,29.5899,29.5899,2400.0
2005-08-05 13:00:00,35.98,35.99,35.95,35.96,4300.0,29.6145,29.6228,29.5899,29.5981,4300.0
2005-08-05 13:10:00,35.97,36.01,35.97,36.01,3700.0,29.6063,29.6392,29.6063,29.6392,3700.0
2005-08-05 13:20:00,36.01,36.01,35.95,35.97,2600.0,29.6392,29.6392,29.5899,29.6063,2600.0
2005-08-05 13:30:00,35.97,35.97,35.95,35.97,2000.0,29.6063,29.6063,29.5899,29.6063,2000.0
2005-08-05 13:40:00,35.97,35.97,35.94,35.94,4000.0,29.6063,29.6063,29.5816,29.5816,4000.0
2005-08-05 13:50:00,35.92,35.95,35.91,35.91,12200.0,29.5652,29.5899,29.5569,29.5569,12200.0
2005-08-05 14:00:00,35.94,35.94,35.9,35.9,5500.0,29.5816,29.5816,29.5487,29.5487,5500.0
2005-08-05 14:10:00,35.9,35.9,35.86,35.87,4200.0,29.5487,29.5487,29.5158,29.524,4200.0
2005-08-05 14:20:00,35.87,35.87,35.82,35.83,33300.0,29.524,29.524,29.4828,29.4911,33300.0
2005-08-05 14:30:00,35.83,35.9,35.81,35.86,34300.0,29.4911,29.5487,29.4746,29.5158,34300.0
2005-08-05 14:40:00,35.86,35.87,35.77,35.78,22300.0,29.5158,29.524,29.4417,29.4499,22300.0
2005-08-05 14:50:00,35.78,35.83,35.77,35.83,24200.0,29.4499,29.4911,29.4417,29.4911,24200.0
2005-08-05 15:00:00,35.79,35.82,35.79,35.8,13600.0,29.4582,29.4828,29.4582,29.4664,13600.0
2005-08-05 15:10:00,35.79,35.86,35.77,35.82,13300.0,29.4582,29.5158,29.4417,29.4828,13300.0
2005-08-05 15:20:00,35.8,35.87,35.78,35.86,37200.0,29.4664,29.524,29.4499,29.5158,37200.0
2005-08-05 15:30:00,35.85,35.88,35.78,35.79,43900.0,29.5075,29.5322,29.4499,29.4582,43900.0
2005-08-05 15:40:00,35.81,35.86,35.76,35.78,34500.0,29.4746,29.5158,29.4335,29.4499,34500.0
2005-08-05 15:50:00,35.77,35.81,35.75,35.75,31800.0,29.4417,29.4746,29.4252,29.4252,31800.0
2005-08-08 09:30:00,35.71,35.91,35.71,35.8,15600.0,29.3923,29.5569,29.3923,29.4664,15600.0
2005-08-08 09:40:00,35.83,36.03,35.76,35.92,8000.0,29.4911,29.6557,29.4335,29.5652,8000.0
2005-08-08 09:50:00,35.88,35.95,35.88,35.93,4100.0,29.5322,29.5899,29.5322,29.5734,4100.0
2005-08-08 10:00:00,35.96,35.96,35.77,35.77,12600.0,29.5981,29.5981,29.4417,29.4417,12600.0
2005-08-08 10:10:00,35.77,35.77,35.51,35.59,32900.0,29.4417,29.4417,29.2277,29.2935,32900.0
2005-08-08 10:20:00,35.59,35.84,35.59,35.8,10000.0,29.2935,29.4993,29.2935,29.4664,10000.0
2005-08-08 10:30:00,35.76,35.77,35.63,35.65,11700.0,29.4335,29.4417,29.3265,29.3429,11700.0
2005-08-08 10:40:00,35.65,35.65,35.6,35.61,6800.0,29.3429,29.3429,29.3018,29.31,6800.0
2005-08-08 10:50:00,35.61,35.63,35.45,35.53,35900.0,29.31,29.3265,29.1783,29.2442,35900.0
2005-08-08 11:00:00,35.52,35.69,35.52,35.67,32300.0,29.2359,29.3758,29.2359,29.3594,32300.0
2005-08-08 11:10:00,35.62,35.62,35.58,35.62,5600.0,29.3182,29.3182,29.2853,29.3182,5600.0
2005-08-08 11:20:00,35.61,35.61,35.36,35.39,61800.0,29.31,29.31,29.1042,29.1289,61800.0
2005-08-08 11:30:00,35.39,35.48,35.39,35.47,31900.0,29.1289,29.203,29.1289,29.1948,31900.0
2005-08-08 11:40:00,35.47,35.5,35.45,35.48,14300.0,29.1948,29.2195,29.1783,29.203,14300.0
2005-08-08 11:50:00,35.47,35.51,35.46,35.49,5200.0,29.1948,29.2277,29.1865,29.2112,5200.0
2005-08-08 12:00:00,35.49,35.49,35.48,35.48,6500.0,29.2112,29.2112,29.203,29.203,6500.0
2005-08-08 12:10:00,35.48,35.49,35.47,35.47,11800.0,29.203,29.2112,29.1948,29.1948,11800.0
2005-08-08 12:20:00,35.47,35.47,35.22,35.34,76200.0,29.1948,29.1948,28.989,29.0878,76200.0
2005-08-08 12:30:00,35.34,35.39,35.34,35.38,4800.0,29.0878,29.1289,29.0878,29.1207,4800.0
2005-08-08 12:40:00,35.38,35.4,35.37,35.4,3100.0,29.1207,29.1372,29.1125,29.1372,3100.0
2005-08-08 12:50:00,35.4,35.43,35.4,35.43,9700.0,29.1372,29.1618,29.1372,29.1618,9700.0
2005-08-08 13:00:00,35.45,35.46,35.4,35.44,8900.0,29.1783,29.1865,29.1372,29.1701,8900.0
2005-08-08 13:10:00,35.43,35.44,35.0,35.15,69400.0,29.1618,29.1701,28.8079,28.9314,69400.0
2005-08-08 13:20:00,35.16,35.27,35.15,35.27,6800.0,28.9396,29.0302,28.9314,29.0302,6800.0
2005-08-08 13:30:00,35.29,35.37,35.06,35.33,59100.0,29.0466,29.1125,28.8573,29.0795,59100.0
2005-08-08 13:40:00,35.37,35.41,35.33,35.39,4800.0,29.1125,29.1454,29.0795,29.1289,4800.0
2005-08-08 13:50:00,35.38,35.41,35.33,35.37,7500.0,29.1207,29.1454,29.0795,29.1125,7500.0
2005-08-08 14:00:00,35.38,35.47,35.37,35.44,14700.0,29.1207,29.1948,29.1125,29.1701,14700.0
2005-08-08 14:10:00,35.43,35.45,35.4,35.43,16100.0,29.1618,29.1783,29.1372,29.1618,16100.0
2005-08-08 14:20:00,35.43,35.48,35.43,35.45,12200.0,29.1618,29.203,29.1618,29.1783,12200.0
2005-08-08 14:30:00,35.45,35.55,35.44,35.55,20300.0,29.1783,29.2606,29.1701,29.2606,20300.0
2005-08-08 14:40:00,35.55,35.56,35.5,35.51,17200.0,29.2606,29.2688,29.2195,29.2277,17200.0
2005-08-08 14:50:00,35.51,35.54,35.51,35.54,13900.0,29.2277,29.2524,29.2277,29.2524,13900.0
2005-08-08 15:00:00,35.54,35.54,35.5,35.52,21800.0,29.2524,29.2524,29.2195,29.2359,21800.0
2005-08-08 15:10:00,35.51,35.52,35.48,35.49,18800.0,29.2277,29.2359,29.203,29.2112,18800.0
2005-08-08 15:20:00,35.5,35.52,35.48,35.52,34800.0,29.2195,29.2359,29.203,29.2359,34800.0
2005-08-08 15:30:00,35.52,35.53,35.47,35.5,22100.0,29.2359,29.2442,29.1948,29.2195,22100.0
2005-08-08 15:40:00,35.5,35.5,35.39,35.45,28200.0,29.2195,29.2195,29.1289,29.1783,28200.0
2005-08-08 15:50:00,35.45,35.46,35.37,35.42,65200.0,29.1783,29.1865,29.1125,29.1536,65200.0
2005-08-09 09:30:00,35.57,35.79,35.57,35.6,16600.0,29.2771,29.4582,29.2771,29.3018,16600.0
2005-08-09 09:40:00,35.6,35.66,35.39,35.42,14500.0,29.3018,29.3512,29.1289,29.1536,14500.0
2005-08-09 09:50:00,35.42,35.55,35.37,35.47,42900.0,29.1536,29.2606,29.1125,29.1948,42900.0
2005-08-09 10:00:00,35.43,35.43,35.25,35.25,41900.0,29.1618,29.1618,29.0137,29.0137,41900.0
2005-08-09 10:10:00,35.26,35.26,35.17,35.25,25400.0,29.0219,29.0219,28.9478,29.0137,25400.0
2005-08-09 10:20:00,35.2,35.24,35.17,35.23,12300.0,28.9725,29.0055,28.9478,28.9972,12300.0
2005-08-09 10:30:00,35.22,35.25,35.18,35.21,18000.0,28.989,29.0137,28.9561,28.9808,18000.0
2005-08-09 10:40:00,35.19,35.19,35.14,35.18,26100.0,28.9643,28.9643,28.9232,28.9561,26100.0
2005-08-09 10:50:00,35.18,35.21,35.1,35.21,21100.0,28.9561,28.9808,28.8902,28.9808,21100.0
2005-08-09 11:00:00,35.21,35.25,35.19,35.25,6800.0,28.9808,29.0137,28.9643,29.0137,6800.0
2005-08-09 11:10:00,35.25,35.26,35.24,35.26,4800.0,29.0137,29.0219,29.0055,29.0219,4800.0
2005-08-09 11:20:00,35.27,35.29,35.25,35.28,9400.0,29.0302,29.0466,29.0137,29.0384,9400.0
2005-08-09 11:30:00,35.28,35.32,35.28,35.3,4600.0,29.0384,29.0713,29.0384,29.0548,4600.0
2005-08-09 11:40:00,35.31,35.31,35.27,35.28,3900.0,29.0631,29.0631,29.0302,29.0384,3900.0
2005-08-09 11:50:00,35.28,35.28,35.25,35.26,3500.0,29.0384,29.0384,29.0137,29.0219,3500.0
2005-08-09 12:00:00,35.26,35.26,35.25,35.26,5200.0,29.0219,29.0219,29.0137,29.0219,5200.0
2005-08-09 12:10:00,35.26,35.26,35.22,35.24,5900.0,29.0219,29.0219,28.989,29.0055,5900.0
2005-08-09 12:20:00,35.24,35.25,35.19,35.2,17500.0,29.0055,29.0137,28.9643,28.9725,17500.0
2005-08-09 12:30:00,35.21,35.24,35.2,35.24,7600.0,28.9808,29.0055,28.9725,29.0055,7600.0
2005-08-09 12:40:00,35.24,35.25,35.19,35.19,5400.0,29.0055,29.0137,28.9643,28.9643,5400.0
2005-08-09 12:50:00,35.2,35.26,35.2,35.23,25400.0,28.9725,29.0219,28.9725,28.9972,25400.0
2005-08-09 13:00:00,35.22,35.24,35.19,35.22,22100.0,28.989,29.0055,28.9643,28.989,22100.0
2005-08-09 13:10:00,35.22,35.23,35.21,35.22,2500.0,28.989,28.9972,28.9808,28.989,2500.0
2005-08-09 13:20:00,35.23,35.24,35.21,35.23,2400.0,28.9972,29.0055,28.9808,28.9972,2400.0
2005-08-09 13:30:00,35.23,35.26,35.23,35.26,17600.0,28.9972,29.0219,28.9972,29.0219,17600.0
2005-08-09 13:40:00,35.26,35.57,35.26,35.57,88100.0,29.0219,29.2771,29.0219,29.2771,88100.0
2005-08-09 13:50:00,35.57,35.82,35.56,35.79,84300.0,29.2771,29.4828,29.2688,29.4582,84300.0
2005-08-09 14:00:00,35.73,35.95,35.64,35.76,96100.0,29.4088,29.5899,29.3347,29.4335,96100.0
2005-08-09 14:10:00,35.76,35.83,35.75,35.81,4900.0,29.4335,29.4911,29.4252,29.4746,4900.0
2005-08-09 14:20:00,35.82,35.85,35.76,35.84,7800.0,29.4828,29.5075,29.4335,29.4993,7800.0
2005-08-09 14:30:00,35.85,35.85,35.76,35.77,11300.0,29.5075,29.5075,29.4335,29.4417,11300.0
2005-08-09 14:40:00,35.76,35.77,35.68,35.69,11300.0,29.4335,29.4417,29.3676,29.3758,11300.0
2005-08-09 14:50:00,35.68,35.7,35.63,35.63,6900.0,29.3676,29.3841,29.3265,29.3265,6900.0
2005-08-09 15:00:00,35.64,35.64,35.57,35.58,10100.0,29.3347,29.3347,29.2771,29.2853,10100.0
2005-08-09 15:10:00,35.57,35.59,35.4,35.49,17000.0,29.2771,29.2935,29.1372,29.2112,17000.0
2005-08-09 15:20:00,35.5,35.52,35.42,35.43,20400.0,29.2195,29.2359,29.1536,29.1618,20400.0
2005-08-09 15:30:00,35.43,35.51,35.39,35.5,29900.0,29.1618,29.2277,29.1289,29.2195,29900.0
2005-08-09 15:40:00,35.5,35.6,35.5,35.59,21200.0,29.2195,29.3018,29.2195,29.2935,21200.0
2005-08-09 15:50:00,35.59,35.62,35.3,35.57,48700.0,29.2935,29.3182,29.0548,29.2771,48700.0
2005-08-10 09:30:00,35.65,35.95,35.65,35.88,14000.0,29.3429,29.5899,29.3429,29.5322,14000.0
2005-08-10 09:40:00,35.94,35.94,35.75,35.85,9900.0,29.5816,29.5816,29.4252,29.5075,9900.0
2005-08-10 09:50:00,35.83,35.93,35.81,35.88,14700.0,29.4911,29.5734,29.4746,29.5322,14700.0
2005-08-10 10:00:00,35.89,35.91,35.81,35.82,13300.0,29.5405,29.5569,29.4746,29.4828,13300.0
2005-08-10 10:10:00,35.81,35.93,35.8,35.88,13300.0,29.4746,29.5734,29.4664,29.5322,13300.0
2005-08-10 10:20:00,35.89,35.92,35.8,35.81,10600.0,29.5405,29.5652,29.4664,29.4746,10600.0
2005-08-10 10:30:00,35.83,35.94,35.83,35.91,9500.0,29.4911,29.5816,29.4911,29.5569,9500.0
2005-08-10 10:40:00,35.91,35.92,35.87,35.89,9000.0,29.5569,29.5652,29.524,29.5405,9000.0
2005-08-10 10:50:00,35.89,35.89,35.72,35.72,29700.0,29.5405,29.5405,29.4005,29.4005,29700.0
2005-08-10 11:00:00,35.71,35.71,35.55,35.58,31400.0,29.3923,29.3923,29.2606,29.2853,31400.0
2005-08-10 11:10:00,35.58,35.61,35.56,35.61,26200.0,29.2853,29.31,29.2688,29.31,26200.0
2005-08-10 11:20:00,35.6,35.6,35.5,35.51,69700.0,29.3018,29.3018,29.2195,29.2277,69700.0
2005-08-10 11:30:00,35.51,35.51,35.26,35.28,49700.0,29.2277,29.2277,29.0219,29.0384,49700.0
2005-08-10 11:40:00,35.35,35.35,35.25,35.33,52900.0,29.096,29.096,29.0137,29.0795,52900.0
2005-08-10 11:50:00,35.35,35.38,35.35,35.35,12400.0,29.096,29.1207,29.096,29.096,12400.0
2005-08-10 12:00:00,35.35,35.35,35.25,35.29,28200.0,29.096,29.096,29.0137,29.0466,28200.0
2005-08-10 12:10:00,35.29,35.29,35.09,35.14,36000.0,29.0466,29.0466,28.882,28.9232,36000.0
2005-08-10 12:20:00,35.13,35.13,34.93,34.97,96100.0,28.9149,28.9149,28.7503,28.7832,96100.0
2005-08-10 12:30:00,34.97,34.97,34.79,34.85,59600.0,28.7832,28.7832,28.6351,28.6845,59600.0
2005-08-10 12:40:00,34.81,34.85,34.5,34.62,129200.0,28.6515,28.6845,28.3964,28.4951,129200.0
2005-08-10 12:50:00,34.62,35.07,34.62,34.99,64500.0,28.4951,28.8655,28.4951,28.7997,64500.0
2005-08-10 13:00:00,34.99,34.99,34.91,34.97,23900.0,28.7997,28.7997,28.7338,28.7832,23900.0
2005-08-10 13:10:00,34.95,34.98,34.93,34.97,17200.0,28.7668,28.7915,28.7503,28.7832,17200.0
2005-08-10 13:20:00,34.97,34.97,34.75,34.78,83100.0,28.7832,28.7832,28.6022,28.6268,83100.0
2005-08-10 13:30:00,34.75,34.84,34.71,34.8,34900.0,28.6022,28.6762,28.5692,28.6433,34900.0
2005-08-10 13:40:00,34.79,34.79,34.71,34.73,17900.0,28.6351,28.6351,28.5692,28.5857,17900.0
2005-08-10 13:50:00,34.73,34.73,34.5,34.51,41300.0,28.5857,28.5857,28.3964,28.4046,41300.0
2005-08-10 14:00:00,34.51,34.52,33.75,33.83,184200.0,28.4046,28.4128,27.7791,27.8449,184200.0
2005-08-10 14:10:00,33.8,34.05,33.74,33.75,151100.0,27.8202,28.026,27.7708,27.7791,151100.0
2005-08-10 14:20:00,33.75,33.75,33.49,33.51,222300.0,27.7791,27.7791,27.5651,27.5815,222300.0
2005-08-10 14:30:00,33.51,33.54,33.32,33.4,236600.0,27.5815,27.6062,27.4251,27.491,236600.0
2005-08-10 14:40:00,33.4,33.69,33.38,33.65,103500.0,27.491,27.7297,27.4745,27.6968,103500.0
2005-08-10 14:50:00,33.66,33.73,33.28,33.41,134400.0,27.705,27.7626,27.3922,27.4992,134400.0
2005-08-10 15:00:00,33.4,33.48,33.35,33.48,60100.0,27.491,27.5568,27.4498,27.5568,60100.0
2005-08-10 15:10:00,33.46,33.51,32.75,33.02,165900.0,27.5404,27.5815,26.956,27.1782,165900.0
2005-08-10 15:20:00,33.02,33.05,32.77,32.86,211200.0,27.1782,27.2029,26.9724,27.0465,211200.0
2005-08-10 15:30:00,32.86,33.0,32.6,32.83,225000.0,27.0465,27.1618,26.8325,27.0218,225000.0
2005-08-10 15:40:00,32.83,33.14,32.65,33.13,380200.0,27.0218,27.277,26.8737,27.2688,380200.0
2005-08-10 15:50:00,33.12,33.31,33.11,33.25,193700.0,27.2605,27.4169,27.2523,27.3675,193700.0
2005-08-11 09:30:00,33.3,33.75,33.1,33.35,30100.0,27.4087,27.7791,27.2441,27.4498,30100.0
2005-08-11 09:40:00,33.44,33.61,33.3,33.35,16600.0,27.5239,27.6638,27.4087,27.4498,16600.0
2005-08-11 09:50:00,33.33,33.59,33.33,33.59,12500.0,27.4334,27.6474,27.4334,27.6474,12500.0
2005-08-11 10:00:00,33.59,33.82,33.59,33.76,32200.0,27.6474,27.8367,27.6474,27.7873,32200.0
2005-08-11 10:10:00,33.76,34.02,33.76,33.85,49300.0,27.7873,28.0013,27.7873,27.8614,49300.0
2005-08-11 10:20:00,33.89,34.0,33.85,33.95,17500.0,27.8943,27.9848,27.8614,27.9437,17500.0
2005-08-11 10:30:00,33.95,34.0,33.88,33.9,32500.0,27.9437,27.9848,27.8861,27.9025,32500.0
2005-08-11 10:40:00,33.89,33.95,33.85,33.88,26800.0,27.8943,27.9437,27.8614,27.8861,26800.0
2005-08-11 10:50:00,33.88,33.95,33.88,33.95,23300.0,27.8861,27.9437,27.8861,27.9437,23300.0
2005-08-11 11:00:00,33.96,34.12,33.96,34.02,32900.0,27.9519,28.0836,27.9519,28.0013,32900.0
2005-08-11 11:10:00,34.03,34.03,33.91,33.93,20700.0,28.0095,28.0095,27.9108,27.9272,20700.0
2005-08-11 11:20:00,33.94,33.98,33.94,33.97,11300.0,27.9355,27.9684,27.9355,27.9601,11300.0
2005-08-11 11:30:00,33.97,34.02,33.97,34.0,21000.0,27.9601,28.0013,27.9601,27.9848,21000.0
2005-08-11 11:40:00,34.0,34.08,33.99,34.07,17200.0,27.9848,28.0507,27.9766,28.0425,17200.0
2005-08-11 11:50:00,34.07,34.08,33.98,33.99,57400.0,28.0425,28.0507,27.9684,27.9766,57400.0
2005-08-11 12:00:00,34.0,34.0,33.94,33.97,66900.0,27.9848,27.9848,27.9355,27.9601,66900.0
2005-08-11 12:10:00,33.98,34.01,33.95,33.95,15600.0,27.9684,27.9931,27.9437,27.9437,15600.0
2005-08-11 12:20:00,33.96,34.0,33.95,33.96,12600.0,27.9519,27.9848,27.9437,27.9519,12600.0
2005-08-11 12:30:00,33.97,33.99,33.95,33.95,13300.0,27.9601,27.9766,27.9437,27.9437,13300.0
2005-08-11 12:40:00,33.95,34.05,33.95,34.0,22400.0,27.9437,28.026,27.9437,27.9848,22400.0
2005-08-11 12:50:00,34.0,34.01,33.97,33.98,4900.0,27.9848,27.9931,27.9601,27.9684,4900.0
2005-08-11 13:00:00,34.0,34.02,33.98,34.01,45700.0,27.9848,28.0013,27.9684,27.9931,45700.0
2005-08-11 13:10:00,34.01,34.01,33.96,33.99,23400.0,27.9931,27.9931,27.9519,27.9766,23400.0
2005-08-11 13:20:00,34.0,34.05,33.98,34.05,11600.0,27.9848,28.026,27.9684,28.026,11600.0
2005-08-11 13:30:00,34.06,34.14,34.06,34.12,12700.0,28.0342,28.1001,28.0342,28.0836,12700.0
2005-08-11 13:40:00,34.13,34.14,33.95,34.0,65700.0,28.0918,28.1001,27.9437,27.9848,65700.0
2005-08-11 13:50:00,34.01,34.02,33.98,33.99,38000.0,27.9931,28.0013,27.9684,27.9766,38000.0
2005-08-11 14:00:00,33.99,34.01,33.98,34.0,9500.0,27.9766,27.9931,27.9684,27.9848,9500.0
2005-08-11 14:10:00,34.0,34.01,33.94,34.0,16500.0,27.9848,27.9931,27.9355,27.9848,16500.0
2005-08-11 14:20:00,34.0,34.1,33.99,34.08,35400.0,27.9848,28.0671,27.9766,28.0507,35400.0
2005-08-11 14:30:00,34.09,34.12,33.95,33.99,50900.0,28.0589,28.0836,27.9437,27.9766,50900.0
2005-08-11 14:40:00,33.99,34.03,33.98,34.0,22000.0,27.9766,28.0095,27.9684,27.9848,22000.0
2005-08-11 14:50:00,34.01,34.01,33.98,34.0,16900.0,27.9931,27.9931,27.9684,27.9848,16900.0
2005-08-11 15:00:00,34.0,34.01,33.97,33.98,16900.0,27.9848,27.9931,27.9601,27.9684,16900.0
2005-08-11 15:10:00,33.98,34.03,33.97,34.0,71500.0,27.9684,28.0095,27.9601,27.9848,71500.0
2005-08-11 15:20:00,34.0,34.11,33.99,34.1,34500.0,27.9848,28.0754,27.9766,28.0671,34500.0
2005-08-11 15:30:00,34.11,34.2,34.0,34.0,103100.0,28.0754,28.1495,27.9848,27.9848,103100.0
2005-08-11 15:40:00,34.0,34.01,33.9,33.99,59100.0,27.9848,27.9931,27.9025,27.9766,59100.0
2005-08-11 15:50:00,33.98,34.0,33.94,34.0,50200.0,27.9684,27.9848,27.9355,27.9848,50200.0
2005-08-12 09:30:00,33.92,33.94,33.85,33.85,17100.0,27.919,27.9355,27.8614,27.8614,17100.0
2005-08-12 09:40:00,33.84,33.97,33.84,33.9,7600.0,27.8531,27.9601,27.8531,27.9025,7600.0
2005-08-12 09:50:00,33.91,34.05,33.83,34.0,10500.0,27.9108,28.026,27.8449,27.9848,10500.0
2005-08-12 10:00:00,34.01,34.02,33.91,33.99,21800.0,27.9931,28.0013,27.9108,27.9766,21800.0
2005-08-12 10:10:00,33.99,34.01,33.98,34.0,19900.0,27.9766,27.9931,27.9684,27.9848,19900.0
2005-08-12 10:20:00,33.99,34.01,33.98,33.99,20300.0,27.9766,27.9931,27.9684,27.9766,20300.0
2005-08-12 10:30:00,33.99,34.0,33.96,33.98,15000.0,27.9766,27.9848,27.9519,27.9684,15000.0
2005-08-12 10:40:00,33.98,34.0,33.98,33.99,8100.0,27.9684,27.9848,27.9684,27.9766,8100.0
2005-08-12 10:50:00,33.99,34.01,33.97,33.99,23900.0,27.9766,27.9931,27.9601,27.9766,23900.0
2005-08-12 11:00:00,34.0,34.01,33.96,33.98,20200.0,27.9848,27.9931,27.9519,27.9684,20200.0
2005-08-12 11:10:00,33.98,34.06,33.96,34.04,16300.0,27.9684,28.0342,27.9519,28.0178,16300.0
2005-08-12 11:20:00,34.04,34.05,33.97,33.99,23300.0,28.0178,28.026,27.9601,27.9766,23300.0
2005-08-12 11:30:00,33.98,34.01,33.97,34.0,9700.0,27.9684,27.9931,27.9601,27.9848,9700.0
2005-08-12 11:40:00,33.99,33.99,33.92,33.94,19400.0,27.9766,27.9766,27.919,27.9355,19400.0
2005-08-12 11:50:00,33.94,33.94,33.85,33.89,14400.0,27.9355,27.9355,27.8614,27.8943,14400.0
2005-08-12 12:00:00,33.88,33.92,33.86,33.91,13300.0,27.8861,27.919,27.8696,27.9108,13300.0
2005-08-12 12:10:00,33.91,34.01,33.9,33.99,9500.0,27.9108,27.9931,27.9025,27.9766,9500.0
2005-08-12 12:20:00,33.99,34.05,33.99,34.04,74700.0,27.9766,28.026,27.9766,28.0178,74700.0
2005-08-12 12:30:00,34.04,34.13,34.03,34.09,13200.0,28.0178,28.0918,28.0095,28.0589,13200.0
2005-08-12 12:40:00,34.1,34.1,33.98,33.98,83600.0,28.0671,28.0671,27.9684,27.9684,83600.0
2005-08-12 12:50:00,33.99,34.01,33.94,34.0,15800.0,27.9766,27.9931,27.9355,27.9848,15800.0
2005-08-12 13:00:00,34.01,34.01,33.98,34.0,13600.0,27.9931,27.9931,27.9684,27.9848,13600.0
2005-08-12 13:10:00,34.0,34.01,33.98,34.0,14100.0,27.9848,27.9931,27.9684,27.9848,14100.0
2005-08-12 13:20:00,33.99,34.17,33.98,33.98,25100.0,27.9766,28.1248,27.9684,27.9684,25100.0
2005-08-12 13:30:00,33.98,34.0,33.96,33.99,11000.0,27.9684,27.9848,27.9519,27.9766,11000.0
2005-08-12 13:40:00,33.99,34.01,33.98,33.99,11600.0,27.9766,27.9931,27.9684,27.9766,11600.0
2005-08-12 13:50:00,33.99,34.07,33.99,34.06,7600.0,27.9766,28.0425,27.9766,28.0342,7600.0
2005-08-12 14:00:00,34.07,34.13,34.06,34.1,10900.0,28.0425,28.0918,28.0342,28.0671,10900.0
2005-08-12 14:10:00,34.1,34.1,34.04,34.05,9300.0,28.0671,28.0671,28.0178,28.026,9300.0
2005-08-12 14:20:00,34.05,34.08,34.01,34.07,20800.0,28.026,28.0507,27.9931,28.0425,20800.0
2005-08-12 14:30:00,34.07,34.14,34.0,34.09,57700.0,28.0425,28.1001,27.9848,28.0589,57700.0
2005-08-12 14:40:00,34.09,34.09,34.05,34.06,7300.0,28.0589,28.0589,28.026,28.0342,7300.0
2005-08-12 14:50:00,34.07,34.08,34.06,34.08,7000.0,28.0425,28.0507,28.0342,28.0507,7000.0
2005-08-12 15:00:00,34.08,34.16,34.08,34.15,11700.0,28.0507,28.1165,28.0507,28.1083,11700.0
2005-08-12 15:10:00,34.15,34.19,34.14,34.19,9500.0,28.1083,28.1412,28.1001,28.1412,9500.0
2005-08-12 15:20:00,34.19,34.25,34.19,34.25,47300.0,28.1412,28.1906,28.1412,28.1906,47300.0
2005-08-12 15:30:00,34.25,34.27,34.17,34.23,33800.0,28.1906,28.2071,28.1248,28.1741,33800.0
2005-08-12 15:40:00,34.22,34.22,34.13,34.14,25800.0,28.1659,28.1659,28.0918,28.1001,25800.0
2005-08-12 15:50:00,34.14,34.14,34.11,34.11,28000.0,28.1001,28.1001,28.0754,28.0754,28000.0
2005-08-15 09:30:00,34.23,34.4,34.13,34.37,18800.0,28.1741,28.3141,28.0918,28.2894,18800.0
2005-08-15 09:40:00,34.37,34.37,34.18,34.28,12100.0,28.2894,28.2894,28.133,28.2153,12100.0
2005-08-15 09:50:00,34.28,34.32,34.23,34.23,22400.0,28.2153,28.2482,28.1741,28.1741,22400.0
2005-08-15 10:00:00,34.21,34.26,34.2,34.24,17700.0,28.1577,28.1988,28.1495,28.1824,17700.0
2005-08-15 10:10:00,34.25,34.26,34.23,34.25,28000.0,28.1906,28.1988,28.1741,28.1906,28000.0
2005-08-15 10:20:00,34.25,34.26,34.23,34.25,13800.0,28.1906,28.1988,28.1741,28.1906,13800.0
2005-08-15 10:30:00,34.25,34.26,34.22,34.25,15000.0,28.1906,28.1988,28.1659,28.1906,15000.0
2005-08-15 10:40:00,34.25,34.27,34.24,34.24,18700.0,28.1906,28.2071,28.1824,28.1824,18700.0
2005-08-15 10:50:00,34.23,34.27,34.2,34.27,10700.0,28.1741,28.2071,28.1495,28.2071,10700.0
2005-08-15 11:00:00,34.27,34.29,34.23,34.28,17500.0,28.2071,28.2235,28.1741,28.2153,17500.0
2005-08-15 11:10:00,34.29,34.3,34.27,34.27,10700.0,28.2235,28.2318,28.2071,28.2071,10700.0
2005-08-15 11:20:00,34.29,34.3,34.28,34.29,10600.0,28.2235,28.2318,28.2153,28.2235,10600.0
2005-08-15 11:30:00,34.29,34.29,34.22,34.23,17200.0,28.2235,28.2235,28.1659,28.1741,17200.0
2005-08-15 11:40:00,34.23,34.26,34.23,34.25,16000.0,28.1741,28.1988,28.1741,28.1906,16000.0
2005-08-15 11:50:00,34.26,34.27,34.23,34.25,22600.0,28.1988,28.2071,28.1741,28.1906,22600.0
2005-08-15 12:00:00,34.25,34.26,34.23,34.25,12400.0,28.1906,28.1988,28.1741,28.1906,12400.0
2005-08-15 12:10:00,34.25,34.29,34.24,34.25,50700.0,28.1906,28.2235,28.1824,28.1906,50700.0
2005-08-15 12:20:00,34.26,34.26,34.22,34.25,38300.0,28.1988,28.1988,28.1659,28.1906,38300.0
2005-08-15 12:30:00,34.26,34.29,34.23,34.24,24400.0,28.1988,28.2235,28.1741,28.1824,24400.0
2005-08-15 12:40:00,34.24,34.26,34.22,34.22,33800.0,28.1824,28.1988,28.1659,28.1659,33800.0
2005-08-15 12:50:00,34.21,34.26,34.21,34.24,10500.0,28.1577,28.1988,28.1577,28.1824,10500.0
2005-08-15 13:00:00,34.24,34.26,34.22,34.24,8200.0,28.1824,28.1988,28.1659,28.1824,8200.0
2005-08-15 13:10:00,34.25,34.26,34.24,34.25,17800.0,28.1906,28.1988,28.1824,28.1906,17800.0
2005-08-15 13:20:00,34.25,34.26,34.24,34.25,24500.0,28.1906,28.1988,28.1824,28.1906,24500.0
2005-08-15 13:30:00,34.23,34.26,34.23,34.25,20900.0,28.1741,28.1988,28.1741,28.1906,20900.0
2005-08-15 13:40:00,34.25,34.29,34.25,34.28,25200.0,28.1906,28.2235,28.1906,28.2153,25200.0
2005-08-15 13:50:00,34.28,34.28,34.24,34.25,31200.0,28.2153,28.2153,28.1824,28.1906,31200.0
2005-08-15 14:00:00,34.24,34.26,34.23,34.25,8700.0,28.1824,28.1988,28.1741,28.1906,8700.0
2005-08-15 14:10:00,34.25,34.25,34.22,34.22,9400.0,28.1906,28.1906,28.1659,28.1659,9400.0
2005-08-15 14:20:00,34.23,34.24,34.18,34.2,25500.0,28.1741,28.1824,28.133,28.1495,25500.0
2005-08-15 14:30:00,34.2,34.2,34.16,34.19,9400.0,28.1495,28.1495,28.1165,28.1412,9400.0
2005-08-15 14:40:00,34.18,34.2,34.18,34.18,6000.0,28.133,28.1495,28.133,28.133,6000.0
2005-08-15 14:50:00,34.19,34.21,34.17,34.2,20000.0,28.1412,28.1577,28.1248,28.1495,20000.0
2005-08-15 15:00:00,34.2,34.22,34.16,34.22,22200.0,28.1495,28.1659,28.1165,28.1659,22200.0
2005-08-15 15:10:00,34.23,34.25,34.22,34.25,8200.0,28.1741,28.1906,28.1659,28.1906,8200.0
2005-08-15 15:20:00,34.24,34.25,34.23,34.23,19400.0,28.1824,28.1906,28.1741,28.1741,19400.0
2005-08-15 15:30:00,34.24,34.24,34.18,34.2,18200.0,28.1824,28.1824,28.133,28.1495,18200.0
2005-08-15 15:40:00,34.21,34.25,34.2,34.21,19100.0,28.1577,28.1906,28.1495,28.1577,19100.0
2005-08-15 15:50:00,34.23,34.25,34.2,34.2,20200.0,28.1741,28.1906,28.1495,28.1495,20200.0
2005-08-16 09:30:00,34.15,34.25,34.15,34.17,17300.0,28.1083,28.1906,28.1083,28.1248,17300.0
2005-08-16 09:40:00,34.16,34.19,34.01,34.15,8800.0,28.1165,28.1412,27.9931,28.1083,8800.0
2005-08-16 09:50:00,34.14,34.17,33.95,34.02,10400.0,28.1001,28.1248,27.9437,28.0013,10400.0
2005-08-16 10:00:00,34.0,34.06,33.96,33.98,22900.0,27.9848,28.0342,27.9519,27.9684,22900.0
2005-08-16 10:10:00,33.97,34.02,33.93,33.96,10500.0,27.9601,28.0013,27.9272,27.9519,10500.0
2005-08-16 10:20:00,33.97,34.01,33.97,33.98,8400.0,27.9601,27.9931,27.9601,27.9684,8400.0
2005-08-16 10:30:00,33.98,34.01,33.96,33.96,12600.0,27.9684,27.9931,27.9519,27.9519,12600.0
2005-08-16 10:40:00,33.94,33.98,33.94,33.95,5800.0,27.9355,27.9684,27.9355,27.9437,5800.0
2005-08-16 10:50:00,33.95,33.97,33.93,33.94,7000.0,27.9437,27.9601,27.9272,27.9355,7000.0
2005-08-16 11:00:00,33.95,34.02,33.94,34.02,20400.0,27.9437,28.0013,27.9355,28.0013,20400.0
2005-08-16 11:10:00,34.01,34.07,33.94,33.97,79500.0,27.9931,28.0425,27.9355,27.9601,79500.0
2005-08-16 11:20:00,33.97,33.98,33.92,33.93,57500.0,27.9601,27.9684,27.919,27.9272,57500.0
2005-08-16 11:30:00,33.92,33.95,33.84,33.9,18200.0,27.919,27.9437,27.8531,27.9025,18200.0
2005-08-16 11:40:00,33.89,33.89,33.84,33.85,11500.0,27.8943,27.8943,27.8531,27.8614,11500.0
2005-08-16 11:50:00,33.85,33.85,33.74,33.78,11900.0,27.8614,27.8614,27.7708,27.8038,11900.0
2005-08-16 12:00:00,33.78,33.78,33.72,33.73,7900.0,27.8038,27.8038,27.7544,27.7626,7900.0
2005-08-16 12:10:00,33.73,33.75,33.73,33.75,30900.0,27.7626,27.7791,27.7626,27.7791,30900.0
2005-08-16 12:20:00,33.75,33.76,33.74,33.75,8100.0,27.7791,27.7873,27.7708,27.7791,8100.0
2005-08-16 12:30:00,33.78,33.88,33.78,33.87,15000.0,27.8038,27.8861,27.8038,27.8778,15000.0
2005-08-16 12:40:00,33.87,33.89,33.85,33.88,8000.0,27.8778,27.8943,27.8614,27.8861,8000.0
2005-08-16 12:50:00,33.88,33.93,33.87,33.91,6400.0,27.8861,27.9272,27.8778,27.9108,6400.0
2005-08-16 13:00:00,33.93,33.97,33.92,33.95,42200.0,27.9272,27.9601,27.919,27.9437,42200.0
2005-08-16 13:10:00,33.96,34.01,33.96,34.0,35000.0,27.9519,27.9931,27.9519,27.9848,35000.0
2005-08-16 13:20:00,34.0,34.03,33.98,34.01,39100.0,27.9848,28.0095,27.9684,27.9931,39100.0
2005-08-16 13:30:00,34.0,34.01,33.98,33.99,27800.0,27.9848,27.9931,27.9684,27.9766,27800.0
2005-08-16 13:40:00,34.0,34.01,33.98,34.0,10500.0,27.9848,27.9931,27.9684,27.9848,10500.0
2005-08-16 13:50:00,33.99,34.01,33.98,33.99,17900.0,27.9766,27.9931,27.9684,27.9766,17900.0
2005-08-16 14:00:00,33.99,34.01,33.98,33.98,18500.0,27.9766,27.9931,27.9684,27.9684,18500.0
2005-08-16 14:10:00,33.98,34.0,33.97,33.98,9500.0,27.9684,27.9848,27.9601,27.9684,9500.0
2005-08-16 14:20:00,33.98,33.99,33.95,33.97,10200.0,27.9684,27.9766,27.9437,27.9601,10200.0
2005-08-16 14:30:00,33.98,33.98,33.95,33.95,18000.0,27.9684,27.9684,27.9437,27.9437,18000.0
2005-08-16 14:40:00,33.96,33.96,33.94,33.95,5600.0,27.9519,27.9519,27.9355,27.9437,5600.0
2005-08-16 14:50:00,33.94,33.97,33.94,33.95,14800.0,27.9355,27.9601,27.9355,27.9437,14800.0
2005-08-16 15:00:00,33.95,33.97,33.95,33.97,15700.0,27.9437,27.9601,27.9437,27.9601,15700.0
2005-08-16 15:10:00,33.97,34.0,33.96,33.97,22200.0,27.9601,27.9848,27.9519,27.9601,22200.0
2005-08-16 15:20:00,33.97,33.98,33.75,33.91,28600.0,27.9601,27.9684,27.7791,27.9108,28600.0
2005-08-16 15:30:00,33.92,33.92,33.82,33.87,11600.0,27.919,27.919,27.8367,27.8778,11600.0
2005-08-16 15:40:00,33.88,33.95,33.88,33.94,28300.0,27.8861,27.9437,27.8861,27.9355,28300.0
2005-08-16 15:50:00,33.93,33.93,33.82,33.82,55500.0,27.9272,27.9272,27.8367,27.8367,55500.0
2005-08-17 09:30:00,33.77,33.83,33.6,33.8,9300.0,27.7955,27.8449,27.6556,27.8202,9300.0
2005-08-17 09:40:00,33.82,33.85,33.8,33.82,34800.0,27.8367,27.8614,27.8202,27.8367,34800.0
2005-08-17 09:50:00,33.83,33.84,33.79,33.8,5900.0,27.8449,27.8531,27.812,27.8202,5900.0
2005-08-17 10:00:00,33.8,33.81,33.76,33.8,34400.0,27.8202,27.8285,27.7873,27.8202,34400.0
2005-08-17 10:10:00,33.8,33.89,33.6,33.6,32800.0,27.8202,27.8943,27.6556,27.6556,32800.0
2005-08-17 10:20:00,33.74,33.8,33.41,33.7,39400.0,27.7708,27.8202,27.4992,27.7379,39400.0
2005-08-17 10:30:00,33.69,33.71,33.46,33.67,23700.0,27.7297,27.7461,27.5404,27.7132,23700.0
2005-08-17 10:40:00,33.64,33.79,33.64,33.79,9100.0,27.6885,27.812,27.6885,27.812,9100.0
2005-08-17 10:50:00,33.79,33.8,33.78,33.8,14600.0,27.812,27.8202,27.8038,27.8202,14600.0
2005-08-17 11:00:00,33.79,33.88,33.78,33.84,14900.0,27.812,27.8861,27.8038,27.8531,14900.0
2005-08-17 11:10:00,33.83,33.91,33.81,33.91,24700.0,27.8449,27.9108,27.8285,27.9108,24700.0
2005-08-17 11:20:00,33.92,33.95,33.91,33.91,7800.0,27.919,27.9437,27.9108,27.9108,7800.0
2005-08-17 11:30:00,33.91,33.99,33.91,33.94,22700.0,27.9108,27.9766,27.9108,27.9355,22700.0
2005-08-17 11:40:00,33.94,34.0,33.94,33.99,5400.0,27.9355,27.9848,27.9355,27.9766,5400.0
2005-08-17 11:50:00,34.01,34.05,33.98,34.0,11100.0,27.9931,28.026,27.9684,27.9848,11100.0
2005-08-17 12:00:00,34.01,34.01,33.98,33.99,61100.0,27.9931,27.9931,27.9684,27.9766,61100.0
2005-08-17 12:10:00,34.0,34.05,33.99,34.04,43200.0,27.9848,28.026,27.9766,28.0178,43200.0
2005-08-17 12:20:00,34.04,34.1,34.03,34.09,3600.0,28.0178,28.0671,28.0095,28.0589,3600.0
2005-08-17 12:30:00,34.09,34.13,34.09,34.13,4000.0,28.0589,28.0918,28.0589,28.0918,4000.0
2005-08-17 12:40:00,34.13,34.18,34.12,34.15,23300.0,28.0918,28.133,28.0836,28.1083,23300.0
2005-08-17 12:50:00,34.18,34.2,34.17,34.19,4100.0,28.133,28.1495,28.1248,28.1412,4100.0
2005-08-17 13:00:00,34.19,34.2,34.18,34.2,3500.0,28.1412,28.1495,28.133,28.1495,3500.0
2005-08-17 13:10:00,34.2,34.2,34.14,34.18,8000.0,28.1495,28.1495,28.1001,28.133,8000.0
2005-08-17 13:20:00,34.18,34.21,34.18,34.19,5200.0,28.133,28.1577,28.133,28.1412,5200.0
2005-08-17 13:30:00,34.2,34.2,34.12,34.12,7400.0,28.1495,28.1495,28.0836,28.0836,7400.0
2005-08-17 13:40:00,34.14,34.14,34.09,34.12,6600.0,28.1001,28.1001,28.0589,28.0836,6600.0
2005-08-17 13:50:00,34.12,34.13,34.09,34.11,9800.0,28.0836,28.0918,28.0589,28.0754,9800.0
2005-08-17 14:00:00,34.12,34.13,34.06,34.06,7100.0,28.0836,28.0918,28.0342,28.0342,7100.0
2005-08-17 14:10:00,34.07,34.07,33.99,34.02,14700.0,28.0425,28.0425,27.9766,28.0013,14700.0
2005-08-17 14:20:00,34.0,34.0,33.96,33.98,6900.0,27.9848,27.9848,27.9519,27.9684,6900.0
2005-08-17 14:30:00,33.99,33.99,33.92,33.93,9800.0,27.9766,27.9766,27.919,27.9272,9800.0
2005-08-17 14:40:00,33.93,33.94,33.84,33.9,9500.0,27.9272,27.9355,27.8531,27.9025,9500.0
2005-08-17 14:50:00,33.9,33.9,33.79,33.81,35100.0,27.9025,27.9025,27.812,27.8285,35100.0
2005-08-17 15:00:00,33.8,33.82,33.77,33.81,12800.0,27.8202,27.8367,27.7955,27.8285,12800.0
2005-08-17 15:10:00,33.81,33.87,33.78,33.8,23300.0,27.8285,27.8778,27.8038,27.8202,23300.0
2005-08-17 15:20:00,33.8,33.8,33.77,33.79,14600.0,27.8202,27.8202,27.7955,27.812,14600.0
2005-08-17 15:30:00,33.79,33.8,33.77,33.78,14700.0,27.812,27.8202,27.7955,27.8038,14700.0
2005-08-17 15:40:00,33.79,33.79,33.76,33.77,14800.0,27.812,27.812,27.7873,27.7955,14800.0
2005-08-17 15:50:00,33.77,33.78,33.65,33.69,62000.0,27.7955,27.8038,27.6968,27.7297,62000.0
2005-08-18 09:30:00,33.68,33.68,33.5,33.58,8600.0,27.7215,27.7215,27.5733,27.6391,8600.0
2005-08-18 09:40:00,33.59,33.66,33.57,33.57,6000.0,27.6474,27.705,27.6309,27.6309,6000.0
2005-08-18 09:50:00,33.56,33.65,33.56,33.65,6600.0,27.6227,27.6968,27.6227,27.6968,6600.0
2005-08-18 10:00:00,33.64,33.71,33.64,33.67,17700.0,27.6885,27.7461,27.6885,27.7132,17700.0
2005-08-18 10:10:00,33.67,33.69,33.66,33.69,5100.0,27.7132,27.7297,27.705,27.7297,5100.0
2005-08-18 10:20:00,33.69,33.75,33.68,33.73,7000.0,27.7297,27.7791,27.7215,27.7626,7000.0
2005-08-18 10:30:00,33.72,33.72,33.61,33.62,7200.0,27.7544,27.7544,27.6638,27.6721,7200.0
2005-08-18 10:40:00,33.62,33.64,33.61,33.62,5500.0,27.6721,27.6885,27.6638,27.6721,5500.0
2005-08-18 10:50:00,33.61,33.64,33.58,33.62,5300.0,27.6638,27.6885,27.6391,27.6721,5300.0
2005-08-18 11:00:00,33.64,33.67,33.6,33.67,11600.0,27.6885,27.7132,27.6556,27.7132,11600.0
2005-08-18 11:10:00,33.66,33.7,33.66,33.68,8300.0,27.705,27.7379,27.705,27.7215,8300.0
2005-08-18 11:20:00,33.66,33.7,33.65,33.66,6800.0,27.705,27.7379,27.6968,27.705,6800.0
2005-08-18 11:30:00,33.66,33.68,33.66,33.67,4900.0,27.705,27.7215,27.705,27.7132,4900.0
2005-08-18 11:40:00,33.68,33.7,33.66,33.69,4200.0,27.7215,27.7379,27.705,27.7297,4200.0
2005-08-18 11:50:00,33.7,33.7,33.66,33.67,6100.0,27.7379,27.7379,27.705,27.7132,6100.0
2005-08-18 12:00:00,33.68,33.74,33.67,33.73,10000.0,27.7215,27.7708,27.7132,27.7626,10000.0
2005-08-18 12:10:00,33.72,33.74,33.71,33.71,6600.0,27.7544,27.7708,27.7461,27.7461,6600.0
2005-08-18 12:20:00,33.72,33.73,33.69,33.73,3300.0,27.7544,27.7626,27.7297,27.7626,3300.0
2005-08-18 12:30:00,33.72,33.74,33.7,33.73,54300.0,27.7544,27.7708,27.7379,27.7626,54300.0
2005-08-18 12:40:00,33.74,33.74,33.71,33.72,2500.0,27.7708,27.7708,27.7461,27.7544,2500.0
2005-08-18 12:50:00,33.72,33.72,33.68,33.7,12100.0,27.7544,27.7544,27.7215,27.7379,12100.0
2005-08-18 13:00:00,33.71,33.73,33.71,33.73,1400.0,27.7461,27.7626,27.7461,27.7626,1400.0
2005-08-18 13:10:00,33.73,33.73,33.7,33.71,24500.0,27.7626,27.7626,27.7379,27.7461,24500.0
2005-08-18 13:20:00,33.71,33.8,33.69,33.8,25600.0,27.7461,27.8202,27.7297,27.8202,25600.0
2005-08-18 13:30:00,33.78,33.81,33.73,33.74,14400.0,27.8038,27.8285,27.7626,27.7708,14400.0
2005-08-18 13:40:00,33.74,33.78,33.73,33.76,3600.0,27.7708,27.8038,27.7626,27.7873,3600.0
2005-08-18 13:50:00,33.76,33.76,33.72,33.74,7700.0,27.7873,27.7873,27.7544,27.7708,7700.0
2005-08-18 14:00:00,33.74,33.74,33.69,33.72,6900.0,27.7708,27.7708,27.7297,27.7544,6900.0
2005-08-18 14:10:00,33.71,33.73,33.7,33.72,6900.0,27.7461,27.7626,27.7379,27.7544,6900.0
2005-08-18 14:20:00,33.72,33.72,33.65,33.66,9200.0,27.7544,27.7544,27.6968,27.705,9200.0
2005-08-18 14:30:00,33.65,33.72,33.64,33.68,9400.0,27.6968,27.7544,27.6885,27.7215,9400.0
2005-08-18 14:40:00,33.72,33.75,33.72,33.75,4500.0,27.7544,27.7791,27.7544,27.7791,4500.0
2005-08-18 14:50:00,33.75,33.75,33.71,33.74,3400.0,27.7791,27.7791,27.7461,27.7708,3400.0
2005-08-18 15:00:00,33.75,33.75,33.63,33.65,19100.0,27.7791,27.7791,27.6803,27.6968,19100.0
2005-08-18 15:10:00,33.65,33.73,33.65,33.7,7200.0,27.6968,27.7626,27.6968,27.7379,7200.0
2005-08-18 15:20:00,33.7,33.73,33.65,33.71,13700.0,27.7379,27.7626,27.6968,27.7461,13700.0
2005-08-18 15:30:00,33.71,33.71,33.59,33.64,32500.0,27.7461,27.7461,27.6474,27.6885,32500.0
2005-08-18 15:40:00,33.66,33.7,33.63,33.69,22300.0,27.705,27.7379,27.6803,27.7297,22300.0
2005-08-18 15:50:00,33.69,33.71,33.64,33.7,39300.0,27.7297,27.7461,27.6885,27.7379,39300.0
2005-08-19 09:30:00,33.93,33.95,33.8,33.84,25800.0,27.9272,27.9437,27.8202,27.8531,25800.0
2005-08-19 09:40:00,33.83,33.9,33.81,33.83,5800.0,27.8449,27.9025,27.8285,27.8449,5800.0
2005-08-19 09:50:00,33.82,33.82,33.72,33.74,3300.0,27.8367,27.8367,27.7544,27.7708,3300.0
2005-08-19 10:00:00,33.74,33.79,33.73,33.79,6400.0,27.7708,27.812,27.7626,27.812,6400.0
2005-08-19 10:10:00,33.79,33.79,33.72,33.72,152900.0,27.812,27.812,27.7544,27.7544,152900.0
2005-08-19 10:20:00,33.7,33.71,33.62,33.64,8100.0,27.7379,27.7461,27.6721,27.6885,8100.0
2005-08-19 10:30:00,33.63,33.64,33.61,33.61,4300.0,27.6803,27.6885,27.6638,27.6638,4300.0
2005-08-19 10:40:00,33.59,33.64,33.59,33.6,2700.0,27.6474,27.6885,27.6474,27.6556,2700.0
2005-08-19 10:50:00,33.62,33.63,33.61,33.63,1300.0,27.6721,27.6803,27.6638,27.6803,1300.0
2005-08-19 11:00:00,33.66,33.69,33.65,33.69,3000.0,27.705,27.7297,27.6968,27.7297,3000.0
2005-08-19 11:10:00,33.69,33.73,33.68,33.71,21500.0,27.7297,27.7626,27.7215,27.7461,21500.0
2005-08-19 11:20:00,33.7,33.71,33.69,33.7,4100.0,27.7379,27.7461,27.7297,27.7379,4100.0
2005-08-19 11:30:00,33.71,33.71,33.67,33.71,9400.0,27.7461,27.7461,27.7132,27.7461,9400.0
2005-08-19 11:40:00,33.71,33.71,33.69,33.7,8600.0,27.7461,27.7461,27.7297,27.7379,8600.0
2005-08-19 11:50:00,33.7,33.73,33.69,33.72,14700.0,27.7379,27.7626,27.7297,27.7544,14700.0
2005-08-19 12:00:00,33.72,33.72,33.67,33.69,18800.0,27.7544,27.7544,27.7132,27.7297,18800.0
2005-08-19 12:10:00,33.7,33.7,33.66,33.66,6100.0,27.7379,27.7379,27.705,27.705,6100.0
2005-08-19 12:20:00,33.67,33.69,33.67,33.68,3200.0,27.7132,27.7297,27.7132,27.7215,3200.0
2005-08-19 12:30:00,33.67,33.67,33.62,33.62,2100.0,27.7132,27.7132,27.6721,27.6721,2100.0
2005-08-19 12:40:00,33.62,33.64,33.62,33.63,1200.0,27.6721,27.6885,27.6721,27.6803,1200.0
2005-08-19 12:50:00,33.64,33.65,33.63,33.65,700.0,27.6885,27.6968,27.6803,27.6968,700.0
2005-08-19 13:00:00,33.65,33.65,33.61,33.63,2800.0,27.6968,27.6968,27.6638,27.6803,2800.0
2005-08-19 13:10:00,33.62,33.65,33.59,33.64,7100.0,27.6721,27.6968,27.6474,27.6885,7100.0
2005-08-19 13:20:00,33.61,33.67,33.61,33.63,2300.0,27.6638,27.7132,27.6638,27.6803,2300.0
2005-08-19 13:30:00,33.63,33.67,33.63,33.67,1300.0,27.6803,27.7132,27.6803,27.7132,1300.0
2005-08-19 13:40:00,33.66,33.66,33.64,33.66,7300.0,27.705,27.705,27.6885,27.705,7300.0
2005-08-19 13:50:00,33.63,33.65,33.63,33.64,2300.0,27.6803,27.6968,27.6803,27.6885,2300.0
2005-08-19 14:00:00,33.63,33.66,33.62,33.66,3000.0,27.6803,27.705,27.6721,27.705,3000.0
2005-08-19 14:10:00,33.65,33.67,33.64,33.67,1800.0,27.6968,27.7132,27.6885,27.7132,1800.0
2005-08-19 14:20:00,33.66,33.68,33.66,33.66,2000.0,27.705,27.7215,27.705,27.705,2000.0
2005-08-19 14:30:00,33.64,33.69,33.64,33.69,2600.0,27.6885,27.7297,27.6885,27.7297,2600.0
2005-08-19 14:40:00,33.68,33.68,33.64,33.66,3000.0,27.7215,27.7215,27.6885,27.705,3000.0
2005-08-19 14:50:00,33.66,33.67,33.62,33.62,3800.0,27.705,27.7132,27.6721,27.6721,3800.0
2005-08-19 15:00:00,33.62,33.63,33.61,33.62,2800.0,27.6721,27.6803,27.6638,27.6721,2800.0
2005-08-19 15:10:00,33.64,33.64,33.6,33.63,3800.0,27.6885,27.6885,27.6556,27.6803,3800.0
2005-08-19 15:20:00,33.61,33.61,33.57,33.6,11500.0,27.6638,27.6638,27.6309,27.6556,11500.0
2005-08-19 15:30:00,33.62,33.63,33.57,33.6,12100.0,27.6721,27.6803,27.6309,27.6556,12100.0
2005-08-19 15:40:00,33.6,33.65,33.59,33.6,7400.0,27.6556,27.6968,27.6474,27.6556,7400.0
2005-08-19 15:50:00,33.6,33.66,33.58,33.6,12000.0,27.6556,27.705,27.6391,27.6556,12000.0
2005-08-22 09:30:00,33.67,33.75,33.5,33.75,11200.0,27.7132,27.7791,27.5733,27.7791,11200.0
2005-08-22 09:40:00,33.74,33.84,33.69,33.69,8400.0,27.7708,27.8531,27.7297,27.7297,8400.0
2005-08-22 09:50:00,33.65,33.67,33.61,33.66,4000.0,27.6968,27.7132,27.6638,27.705,4000.0
2005-08-22 10:00:00,33.65,33.82,33.65,33.82,4400.0,27.6968,27.8367,27.6968,27.8367,4400.0
2005-08-22 10:10:00,33.82,33.84,33.78,33.8,3300.0,27.8367,27.8531,27.8038,27.8202,3300.0
2005-08-22 10:20:00,33.78,33.78,33.72,33.72,4800.0,27.8038,27.8038,27.7544,27.7544,4800.0
2005-08-22 10:30:00,33.72,33.75,33.7,33.72,5100.0,27.7544,27.7791,27.7379,27.7544,5100.0
2005-08-22 10:40:00,33.75,33.75,33.72,33.73,5600.0,27.7791,27.7791,27.7544,27.7626,5600.0
2005-08-22 10:50:00,33.73,33.74,33.7,33.72,3000.0,27.7626,27.7708,27.7379,27.7544,3000.0
2005-08-22 11:00:00,33.71,33.72,33.65,33.67,8400.0,27.7461,27.7544,27.6968,27.7132,8400.0
2005-08-22 11:10:00,33.66,33.67,33.64,33.64,5300.0,27.705,27.7132,27.6885,27.6885,5300.0
2005-08-22 11:20:00,33.63,33.66,33.62,33.66,6900.0,27.6803,27.705,27.6721,27.705,6900.0
2005-08-22 11:30:00,33.65,33.65,33.62,33.63,5100.0,27.6968,27.6968,27.6721,27.6803,5100.0
2005-08-22 11:40:00,33.65,33.69,33.63,33.67,27500.0,27.6968,27.7297,27.6803,27.7132,27500.0
2005-08-22 11:50:00,33.67,33.69,33.56,33.61,9100.0,27.7132,27.7297,27.6227,27.6638,9100.0
2005-08-22 12:00:00,33.61,33.62,33.54,33.58,8600.0,27.6638,27.6721,27.6062,27.6391,8600.0
2005-08-22 12:10:00,33.6,33.6,33.55,33.59,7900.0,27.6556,27.6556,27.6145,27.6474,7900.0
2005-08-22 12:20:00,33.59,33.61,33.53,33.56,9200.0,27.6474,27.6638,27.598,27.6227,9200.0
2005-08-22 12:30:00,33.54,33.54,33.47,33.47,48100.0,27.6062,27.6062,27.5486,27.5486,48100.0
2005-08-22 12:40:00,33.47,33.5,33.47,33.5,3200.0,27.5486,27.5733,27.5486,27.5733,3200.0
2005-08-22 12:50:00,33.51,33.52,33.44,33.47,6100.0,27.5815,27.5898,27.5239,27.5486,6100.0
2005-08-22 13:00:00,33.47,33.47,33.39,33.39,5200.0,27.5486,27.5486,27.4828,27.4828,5200.0
2005-08-22 13:10:00,33.38,33.42,33.34,33.39,10900.0,27.4745,27.5074,27.4416,27.4828,10900.0
2005-08-22 13:20:00,33.39,33.56,33.39,33.55,8400.0,27.4828,27.6227,27.4828,27.6145,8400.0
2005-08-22 13:30:00,33.53,33.53,33.4,33.44,14500.0,27.598,27.598,27.491,27.5239,14500.0
2005-08-22 13:40:00,33.43,33.45,33.42,33.43,3200.0,27.5157,27.5321,27.5074,27.5157,3200.0
2005-08-22 13:50:00,33.43,33.47,33.43,33.44,6300.0,27.5157,27.5486,27.5157,27.5239,6300.0
2005-08-22 14:00:00,33.44,33.44,33.39,33.42,3800.0,27.5239,27.5239,27.4828,27.5074,3800.0
2005-08-22 14:10:00,33.41,33.45,33.4,33.43,4000.0,27.4992,27.5321,27.491,27.5157,4000.0
2005-08-22 14:20:00,33.44,33.46,33.42,33.43,4900.0,27.5239,27.5404,27.5074,27.5157,4900.0
2005-08-22 14:30:00,33.43,33.47,33.4,33.46,5800.0,27.5157,27.5486,27.491,27.5404,5800.0
2005-08-22 14:40:00,33.48,33.53,33.46,33.52,5800.0,27.5568,27.598,27.5404,27.5898,5800.0
2005-08-22 14:50:00,33.52,33.53,33.46,33.46,5100.0,27.5898,27.598,27.5404,27.5404,5100.0
2005-08-22 15:00:00,33.45,33.45,33.38,33.41,8200.0,27.5321,27.5321,27.4745,27.4992,8200.0
2005-08-22 15:10:00,33.42,33.43,33.38,33.41,6000.0,27.5074,27.5157,27.4745,27.4992,6000.0
2005-08-22 15:20:00,33.42,33.43,33.36,33.37,9300.0,27.5074,27.5157,27.4581,27.4663,9300.0
2005-08-22 15:30:00,33.38,33.46,33.37,33.45,8000.0,27.4745,27.5404,27.4663,27.5321,8000.0
2005-08-22 15:40:00,33.45,33.49,33.45,33.49,8100.0,27.5321,27.5651,27.5321,27.5651,8100.0
2005-08-22 15:50:00,33.49,33.51,33.44,33.48,23000.0,27.5651,27.5815,27.5239,27.5568,23000.0
2005-08-23 09:30:00,33.45,33.6,33.39,33.59,4800.0,27.5648,27.6884,27.5154,27.6802,4800.0
2005-08-23 09:40:00,33.59,33.59,33.4,33.53,4400.0,27.6802,27.6802,27.5236,27.6307,4400.0
2005-08-23 09:50:00,33.54,33.6,33.52,33.59,53900.0,27.639,27.6884,27.6225,27.6802,53900.0
2005-08-23 10:00:00,33.58,33.65,33.5,33.65,7100.0,27.6719,27.7296,27.606,27.7296,7100.0
2005-08-23 10:10:00,33.63,33.64,33.56,33.57,7800.0,27.7132,27.7214,27.6555,27.6637,7800.0
2005-08-23 10:20:00,33.56,33.65,33.52,33.65,6400.0,27.6555,27.7296,27.6225,27.7296,6400.0
2005-08-23 10:30:00,33.66,33.69,33.65,33.65,34700.0,27.7379,27.7626,27.7296,27.7296,34700.0
2005-08-23 10:40:00,33.66,33.71,33.65,33.71,3700.0,27.7379,27.7791,27.7296,27.7791,3700.0
2005-08-23 10:50:00,33.69,33.73,33.68,33.69,57600.0,27.7626,27.7956,27.7544,27.7626,57600.0
2005-08-23 11:00:00,33.69,33.69,33.62,33.62,9700.0,27.7626,27.7626,27.7049,27.7049,9700.0
2005-08-23 11:10:00,33.63,33.67,33.61,33.64,5900.0,27.7132,27.7461,27.6967,27.7214,5900.0
2005-08-23 11:20:00,33.64,33.65,33.59,33.63,6000.0,27.7214,27.7296,27.6802,27.7132,6000.0
2005-08-23 11:30:00,33.62,33.62,33.58,33.58,10400.0,27.7049,27.7049,27.6719,27.6719,10400.0
2005-08-23 11:40:00,33.58,33.59,33.55,33.58,17600.0,27.6719,27.6802,27.6472,27.6719,17600.0
2005-08-23 11:50:00,33.55,33.6,33.53,33.57,9500.0,27.6472,27.6884,27.6307,27.6637,9500.0
2005-08-23 12:00:00,33.57,33.58,33.5,33.51,23500.0,27.6637,27.6719,27.606,27.6143,23500.0
2005-08-23 12:10:00,33.51,33.51,33.47,33.49,3600.0,27.6143,27.6143,27.5813,27.5978,3600.0
2005-08-23 12:20:00,33.49,33.5,33.44,33.44,6600.0,27.5978,27.606,27.5566,27.5566,6600.0
2005-08-23 12:30:00,33.43,33.5,33.43,33.5,4900.0,27.5483,27.606,27.5483,27.606,4900.0
2005-08-23 12:40:00,33.51,33.62,33.51,33.62,8100.0,27.6143,27.7049,27.6143,27.7049,8100.0
2005-08-23 12:50:00,33.62,33.65,33.62,33.65,5900.0,27.7049,27.7296,27.7049,27.7296,5900.0
2005-08-23 13:00:00,33.65,33.7,33.65,33.69,16300.0,27.7296,27.7708,27.7296,27.7626,16300.0
2005-08-23 13:10:00,33.69,33.72,33.68,33.69,7900.0,27.7626,27.7873,27.7544,27.7626,7900.0
2005-08-23 13:20:00,33.69,33.74,33.68,33.72,13100.0,27.7626,27.8038,27.7544,27.7873,13100.0
2005-08-23 13:30:00,33.72,33.72,33.7,33.71,4600.0,27.7873,27.7873,27.7708,27.7791,4600.0
2005-08-23 13:40:00,33.71,33.77,33.7,33.76,10200.0,27.7791,27.8285,27.7708,27.8203,10200.0
2005-08-23 13:50:00,33.77,33.79,33.76,33.79,9000.0,27.8285,27.845,27.8203,27.845,9000.0
2005-08-23 14:00:00,33.78,33.79,33.74,33.79,7800.0,27.8368,27.845,27.8038,27.845,7800.0
2005-08-23 14:10:00,33.78,33.82,33.78,33.78,10000.0,27.8368,27.8697,27.8368,27.8368,10000.0
2005-08-23 14:20:00,33.78,33.79,33.77,33.77,14400.0,27.8368,27.845,27.8285,27.8285,14400.0
2005-08-23 14:30:00,33.78,33.79,33.75,33.79,23600.0,27.8368,27.845,27.812,27.845,23600.0
2005-08-23 14:40:00,33.79,33.84,33.78,33.78,7900.0,27.845,27.8862,27.8368,27.8368,7900.0
2005-08-23 14:50:00,33.77,33.81,33.74,33.81,9900.0,27.8285,27.8615,27.8038,27.8615,9900.0
2005-08-23 15:00:00,33.81,33.82,33.78,33.79,15400.0,27.8615,27.8697,27.8368,27.845,15400.0
2005-08-23 15:10:00,33.78,33.78,33.74,33.74,10100.0,27.8368,27.8368,27.8038,27.8038,10100.0
2005-08-23 15:20:00,33.72,33.76,33.71,33.74,10400.0,27.7873,27.8203,27.7791,27.8038,10400.0
2005-08-23 15:30:00,33.74,33.76,33.73,33.74,11100.0,27.8038,27.8203,27.7956,27.8038,11100.0
2005-08-23 15:40:00,33.73,33.73,33.7,33.71,18600.0,27.7956,27.7956,27.7708,27.7791,18600.0
2005-08-23 15:50:00,33.71,33.71,33.69,33.7,26800.0,27.7791,27.7791,27.7626,27.7708,26800.0
2005-08-24 09:30:00,33.73,34.18,33.73,33.79,14400.0,27.7956,28.1664,27.7956,27.845,14400.0
2005-08-24 09:40:00,33.79,33.93,33.79,33.93,10900.0,27.845,27.9604,27.845,27.9604,10900.0
2005-08-24 09:50:00,33.92,34.05,33.92,33.94,13500.0,27.9521,28.0593,27.9521,27.9686,13500.0
2005-08-24 10:00:00,33.94,34.13,33.94,34.07,13900.0,27.9686,28.1252,27.9686,28.0757,13900.0
2005-08-24 10:10:00,34.08,34.16,34.04,34.12,22600.0,28.084,28.1499,28.051,28.1169,22600.0
2005-08-24 10:20:00,34.12,34.18,34.12,34.16,10300.0,28.1169,28.1664,28.1169,28.1499,10300.0
2005-08-24 10:30:00,34.14,34.18,34.12,34.18,12700.0,28.1334,28.1664,28.1169,28.1664,12700.0
2005-08-24 10:40:00,34.18,34.24,34.17,34.24,11700.0,28.1664,28.2158,28.1581,28.2158,11700.0
2005-08-24 10:50:00,34.23,34.23,34.06,34.08,10000.0,28.2076,28.2076,28.0675,28.084,10000.0
2005-08-24 11:00:00,34.06,34.07,33.94,33.94,11200.0,28.0675,28.0757,27.9686,27.9686,11200.0
2005-08-24 11:10:00,33.94,34.03,33.94,34.03,11600.0,27.9686,28.0428,27.9686,28.0428,11600.0
2005-08-24 11:20:00,34.03,34.09,34.03,34.08,6900.0,28.0428,28.0922,28.0428,28.084,6900.0
2005-08-24 11:30:00,34.07,34.08,34.04,34.05,6600.0,28.0757,28.084,28.051,28.0593,6600.0
2005-08-24 11:40:00,34.05,34.08,34.05,34.08,5700.0,28.0593,28.084,28.0593,28.084,5700.0
2005-08-24 11:50:00,34.09,34.16,34.08,34.13,10100.0,28.0922,28.1499,28.084,28.1252,10100.0
2005-08-24 12:00:00,34.14,34.14,34.07,34.13,5600.0,28.1334,28.1334,28.0757,28.1252,5600.0
2005-08-24 12:10:00,34.12,34.16,34.09,34.09,7400.0,28.1169,28.1499,28.0922,28.0922,7400.0
2005-08-24 12:20:00,34.1,34.25,34.1,34.22,18100.0,28.1005,28.2241,28.1005,28.1993,18100.0
2005-08-24 12:30:00,34.2,34.24,34.2,34.21,5100.0,28.1829,28.2158,28.1829,28.1911,5100.0
2005-08-24 12:40:00,34.22,34.24,34.21,34.23,6800.0,28.1993,28.2158,28.1911,28.2076,6800.0
2005-08-24 12:50:00,34.23,34.26,34.22,34.25,7100.0,28.2076,28.2323,28.1993,28.2241,7100.0
2005-08-24 13:00:00,34.25,34.26,34.2,34.2,7800.0,28.2241,28.2323,28.1829,28.1829,7800.0
2005-08-24 13:10:00,34.2,34.21,34.12,34.12,8000.0,28.1829,28.1911,28.1169,28.1169,8000.0
2005-08-24 13:20:00,34.09,34.16,34.09,34.15,4700.0,28.0922,28.1499,28.0922,28.1417,4700.0
2005-08-24 13:30:00,34.15,34.22,34.15,34.2,12900.0,28.1417,28.1993,28.1417,28.1829,12900.0
2005-08-24 13:40:00,34.18,34.21,34.18,34.18,21400.0,28.1664,28.1911,28.1664,28.1664,21400.0
2005-08-24 13:50:00,34.2,34.21,34.16,34.21,10100.0,28.1829,28.1911,28.1499,28.1911,10100.0
2005-08-24 14:00:00,34.21,34.22,34.19,34.2,8200.0,28.1911,28.1993,28.1746,28.1829,8200.0
2005-08-24 14:10:00,34.2,34.26,34.2,34.22,17300.0,28.1829,28.2323,28.1829,28.1993,17300.0
2005-08-24 14:20:00,34.22,34.23,34.14,34.15,14400.0,28.1993,28.2076,28.1334,28.1417,14400.0
2005-08-24 14:30:00,34.16,34.18,34.12,34.15,24900.0,28.1499,28.1664,28.1169,28.1417,24900.0
2005-08-24 14:40:00,34.15,34.19,34.13,34.13,14000.0,28.1417,28.1746,28.1252,28.1252,14000.0
2005-08-24 14:50:00,34.14,34.15,34.1,34.1,12800.0,28.1334,28.1417,28.1005,28.1005,12800.0
2005-08-24 15:00:00,34.1,34.1,33.99,34.01,12800.0,28.1005,28.1005,28.0098,28.0263,12800.0
2005-08-24 15:10:00,34.01,34.01,33.83,33.86,15500.0,28.0263,28.0263,27.878,27.9027,15500.0
2005-08-24 15:20:00,33.88,33.95,33.87,33.93,11400.0,27.9192,27.9769,27.9109,27.9604,11400.0
2005-08-24 15:30:00,33.93,33.93,33.88,33.91,12000.0,27.9604,27.9604,27.9192,27.9439,12000.0
2005-08-24 15:40:00,33.92,33.92,33.82,33.85,24400.0,27.9521,27.9521,27.8697,27.8944,24400.0
2005-08-24 15:50:00,33.84,33.85,33.73,33.79,36800.0,27.8862,27.8944,27.7956,27.845,36800.0
2005-08-25 09:30:00,33.75,33.84,33.66,33.71,16500.0,27.812,27.8862,27.7379,27.7791,16500.0
2005-08-25 09:40:00,33.71,33.71,33.6,33.64,4900.0,27.7791,27.7791,27.6884,27.7214,4900.0
2005-08-25 09:50:00,33.62,33.65,33.54,33.56,5000.0,27.7049,27.7296,27.639,27.6555,5000.0
2005-08-25 10:00:00,33.56,33.6,33.55,33.59,6700.0,27.6555,27.6884,27.6472,27.6802,6700.0
2005-08-25 10:10:00,33.59,33.6,33.58,33.59,5900.0,27.6802,27.6884,27.6719,27.6802,5900.0
2005-08-25 10:20:00,33.6,33.6,33.58,33.6,17300.0,27.6884,27.6884,27.6719,27.6884,17300.0
2005-08-25 10:30:00,33.6,33.72,33.59,33.71,27500.0,27.6884,27.7873,27.6802,27.7791,27500.0
2005-08-25 10:40:00,33.71,33.72,33.65,33.65,8100.0,27.7791,27.7873,27.7296,27.7296,8100.0
2005-08-25 10:50:00,33.66,33.74,33.65,33.74,19500.0,27.7379,27.8038,27.7296,27.8038,19500.0
2005-08-25 11:00:00,33.73,33.83,33.73,33.81,10700.0,27.7956,27.878,27.7956,27.8615,10700.0
2005-08-25 11:10:00,33.82,33.84,33.81,33.82,6100.0,27.8697,27.8862,27.8615,27.8697,6100.0
2005-08-25 11:20:00,33.84,33.84,33.8,33.81,4400.0,27.8862,27.8862,27.8532,27.8615,4400.0
2005-08-25 11:30:00,33.81,33.81,33.69,33.73,16500.0,27.8615,27.8615,27.7626,27.7956,16500.0
2005-08-25 11:40:00,33.74,33.79,33.74,33.74,5800.0,27.8038,27.845,27.8038,27.8038,5800.0
2005-08-25 11:50:00,33.76,33.79,33.76,33.78,5600.0,27.8203,27.845,27.8203,27.8368,5600.0
2005-08-25 12:00:00,33.78,33.78,33.75,33.76,6500.0,27.8368,27.8368,27.812,27.8203,6500.0
2005-08-25 12:10:00,33.76,33.78,33.74,33.74,2500.0,27.8203,27.8368,27.8038,27.8038,2500.0
2005-08-25 12:20:00,33.75,33.76,33.74,33.75,8000.0,27.812,27.8203,27.8038,27.812,8000.0
2005-08-25 12:30:00,33.76,33.76,33.73,33.73,3600.0,27.8203,27.8203,27.7956,27.7956,3600.0
2005-08-25 12:40:00,33.74,33.82,33.74,33.81,17300.0,27.8038,27.8697,27.8038,27.8615,17300.0
2005-08-25 12:50:00,33.81,33.83,33.75,33.75,4800.0,27.8615,27.878,27.812,27.812,4800.0
2005-08-25 13:00:00,33.75,33.78,33.75,33.75,3900.0,27.812,27.8368,27.812,27.812,3900.0
2005-08-25 13:10:00,33.76,33.77,33.7,33.71,5500.0,27.8203,27.8285,27.7708,27.7791,5500.0
2005-08-25 13:20:00,33.71,33.75,33.68,33.75,2900.0,27.7791,27.812,27.7544,27.812,2900.0
2005-08-25 13:30:00,33.76,33.78,33.74,33.74,4000.0,27.8203,27.8368,27.8038,27.8038,4000.0
2005-08-25 13:40:00,33.74,33.74,33.72,33.73,1500.0,27.8038,27.8038,27.7873,27.7956,1500.0
2005-08-25 13:50:00,33.74,33.74,33.71,33.71,4000.0,27.8038,27.8038,27.7791,27.7791,4000.0
2005-08-25 14:00:00,33.69,33.73,33.68,33.7,5900.0,27.7626,27.7956,27.7544,27.7708,5900.0
2005-08-25 14:10:00,33.71,33.72,33.69,33.69,5700.0,27.7791,27.7873,27.7626,27.7626,5700.0
2005-08-25 14:20:00,33.7,33.78,33.7,33.78,2100.0,27.7708,27.8368,27.7708,27.8368,2100.0
2005-08-25 14:30:00,33.78,33.8,33.74,33.76,4200.0,27.8368,27.8532,27.8038,27.8203,4200.0
2005-08-25 14:40:00,33.76,33.78,33.75,33.76,3700.0,27.8203,27.8368,27.812,27.8203,3700.0
2005-08-25 14:50:00,33.76,33.78,33.76,33.78,6500.0,27.8203,27.8368,27.8203,27.8368,6500.0
2005-08-25 15:00:00,33.78,33.8,33.77,33.78,7100.0,27.8368,27.8532,27.8285,27.8368,7100.0
2005-08-25 15:10:00,33.78,33.81,33.78,33.8,7100.0,27.8368,27.8615,27.8368,27.8532,7100.0
2005-08-25 15:20:00,33.81,33.81,33.75,33.75,9100.0,27.8615,27.8615,27.812,27.812,9100.0
2005-08-25 15:30:00,33.75,33.77,33.7,33.71,10500.0,27.812,27.8285,27.7708,27.7791,10500.0
2005-08-25 15:40:00,33.72,33.77,33.67,33.76,17100.0,27.7873,27.8285,27.7461,27.8203,17100.0
2005-08-25 15:50:00,33.76,33.76,33.75,33.75,14700.0,27.8203,27.8203,27.812,27.812,14700.0
2005-08-26 09:30:00,33.6,33.6,33.27,33.36,40100.0,27.6884,27.6884,27.4165,27.4907,40100.0
2005-08-26 09:40:00,33.37,33.44,33.22,33.22,17200.0,27.4989,27.5566,27.3753,27.3753,17200.0
2005-08-26 09:50:00,33.22,33.42,33.22,33.42,10000.0,27.3753,27.5401,27.3753,27.5401,10000.0
2005-08-26 10:00:00,33.42,33.42,33.24,33.32,19400.0,27.5401,27.5401,27.3918,27.4577,19400.0
2005-08-26 10:10:00,33.32,33.33,33.31,33.31,10400.0,27.4577,27.4659,27.4495,27.4495,10400.0
2005-08-26 10:20:00,33.33,33.33,33.31,33.31,13400.0,27.4659,27.4659,27.4495,27.4495,13400.0
2005-08-26 10:30:00,33.33,33.35,33.31,33.35,8200.0,27.4659,27.4824,27.4495,27.4824,8200.0
2005-08-26 10:40:00,33.35,33.4,33.35,33.38,7100.0,27.4824,27.5236,27.4824,27.5071,7100.0
2005-08-26 10:50:00,33.37,33.42,33.37,33.42,7200.0,27.4989,27.5401,27.4989,27.5401,7200.0
2005-08-26 11:00:00,33.42,33.42,33.36,33.36,16800.0,27.5401,27.5401,27.4907,27.4907,16800.0
2005-08-26 11:10:00,33.36,33.39,33.36,33.39,6100.0,27.4907,27.5154,27.4907,27.5154,6100.0
2005-08-26 11:20:00,33.39,33.39,33.29,33.29,9100.0,27.5154,27.5154,27.433,27.433,9100.0
2005-08-26 11:30:00,33.28,33.31,33.23,33.24,8900.0,27.4247,27.4495,27.3835,27.3918,8900.0
2005-08-26 11:40:00,33.25,33.29,33.25,33.29,13500.0,27.4,27.433,27.4,27.433,13500.0
2005-08-26 11:50:00,33.3,33.3,33.29,33.3,7800.0,27.4412,27.4412,27.433,27.4412,7800.0
2005-08-26 12:00:00,33.3,33.43,33.3,33.41,11500.0,27.4412,27.5483,27.4412,27.5319,11500.0
2005-08-26 12:10:00,33.41,33.49,33.41,33.49,6200.0,27.5319,27.5978,27.5319,27.5978,6200.0
2005-08-26 12:20:00,33.49,33.5,33.46,33.46,8400.0,27.5978,27.606,27.5731,27.5731,8400.0
2005-08-26 12:30:00,33.46,33.5,33.46,33.48,4200.0,27.5731,27.606,27.5731,27.5895,4200.0
2005-08-26 12:40:00,33.49,33.5,33.45,33.45,4200.0,27.5978,27.606,27.5648,27.5648,4200.0
2005-08-26 12:50:00,33.44,33.45,33.41,33.41,4300.0,27.5566,27.5648,27.5319,27.5319,4300.0
2005-08-26 13:00:00,33.41,33.42,33.39,33.41,4000.0,27.5319,27.5401,27.5154,27.5319,4000.0
2005-08-26 13:10:00,33.41,33.43,33.41,33.42,4900.0,27.5319,27.5483,27.5319,27.5401,4900.0
2005-08-26 13:20:00,33.43,33.43,33.4,33.4,12400.0,27.5483,27.5483,27.5236,27.5236,12400.0
2005-08-26 13:30:00,33.4,33.43,33.39,33.41,4200.0,27.5236,27.5483,27.5154,27.5319,4200.0
2005-08-26 13:40:00,33.41,33.42,33.37,33.37,8300.0,27.5319,27.5401,27.4989,27.4989,8300.0
2005-08-26 13:50:00,33.37,33.4,33.32,33.33,10500.0,27.4989,27.5236,27.4577,27.4659,10500.0
2005-08-26 14:00:00,33.32,33.32,33.27,33.27,16300.0,27.4577,27.4577,27.4165,27.4165,16300.0
2005-08-26 14:10:00,33.28,33.3,33.27,33.3,10600.0,27.4247,27.4412,27.4165,27.4412,10600.0
2005-08-26 14:20:00,33.3,33.42,33.3,33.4,35700.0,27.4412,27.5401,27.4412,27.5236,35700.0
2005-08-26 14:30:00,33.4,33.45,33.35,33.42,11300.0,27.5236,27.5648,27.4824,27.5401,11300.0
2005-08-26 14:40:00,33.44,33.45,33.43,33.44,6500.0,27.5566,27.5648,27.5483,27.5566,6500.0
2005-08-26 14:50:00,33.43,33.45,33.42,33.44,6300.0,27.5483,27.5648,27.5401,27.5566,6300.0
2005-08-26 15:00:00,33.44,33.45,33.38,33.4,29400.0,27.5566,27.5648,27.5071,27.5236,29400.0
2005-08-26 15:10:00,33.4,33.41,33.37,33.39,26600.0,27.5236,27.5319,27.4989,27.5154,26600.0
2005-08-26 15:20:00,33.4,33.44,33.38,33.43,8200.0,27.5236,27.5566,27.5071,27.5483,8200.0
2005-08-26 15:30:00,33.44,33.46,33.43,33.43,11800.0,27.5566,27.5731,27.5483,27.5483,11800.0
2005-08-26 15:40:00,33.44,33.47,33.37,33.4,18200.0,27.5566,27.5813,27.4989,27.5236,18200.0
2005-08-26 15:50:00,33.4,33.42,33.38,33.4,21600.0,27.5236,27.5401,27.5071,27.5236,21600.0
2005-08-29 09:30:00,33.19,33.19,32.96,33.15,11900.0,27.3506,27.3506,27.161,27.3176,11900.0
2005-08-29 09:40:00,33.17,33.25,33.15,33.2,4500.0,27.3341,27.4,27.3176,27.3588,4500.0
2005-08-29 09:50:00,33.18,33.23,33.15,33.15,7400.0,27.3423,27.3835,27.3176,27.3176,7400.0
2005-08-29 10:00:00,33.17,33.21,33.14,33.17,13200.0,27.3341,27.367,27.3094,27.3341,13200.0
2005-08-29 10:10:00,33.17,33.4,33.17,33.29,11000.0,27.3341,27.5236,27.3341,27.433,11000.0
2005-08-29 10:20:00,33.29,33.3,33.25,33.28,39600.0,27.433,27.4412,27.4,27.4247,39600.0
2005-08-29 10:30:00,33.25,33.3,33.24,33.28,6900.0,27.4,27.4412,27.3918,27.4247,6900.0
2005-08-29 10:40:00,33.28,33.28,33.2,33.23,5400.0,27.4247,27.4247,27.3588,27.3835,5400.0
2005-08-29 10:50:00,33.24,33.26,33.19,33.21,3000.0,27.3918,27.4082,27.3506,27.367,3000.0
2005-08-29 11:00:00,33.22,33.3,33.22,33.3,4600.0,27.3753,27.4412,27.3753,27.4412,4600.0
2005-08-29 11:10:00,33.3,33.3,33.26,33.28,3400.0,27.4412,27.4412,27.4082,27.4247,3400.0
2005-08-29 11:20:00,33.28,33.36,33.25,33.3,11300.0,27.4247,27.4907,27.4,27.4412,11300.0
2005-08-29 11:30:00,33.33,33.33,33.27,33.3,4100.0,27.4659,27.4659,27.4165,27.4412,4100.0
2005-08-29 11:40:00,33.31,33.32,33.29,33.31,1900.0,27.4495,27.4577,27.433,27.4495,1900.0
2005-08-29 11:50:00,33.31,33.34,33.27,33.34,30800.0,27.4495,27.4742,27.4165,27.4742,30800.0
2005-08-29 12:00:00,33.34,33.34,33.32,33.34,3200.0,27.4742,27.4742,27.4577,27.4742,3200.0
2005-08-29 12:10:00,33.33,33.38,33.32,33.33,4000.0,27.4659,27.5071,27.4577,27.4659,4000.0
2005-08-29 12:20:00,33.33,33.34,33.31,33.34,3000.0,27.4659,27.4742,27.4495,27.4742,3000.0
2005-08-29 12:30:00,33.35,33.38,33.35,33.35,4700.0,27.4824,27.5071,27.4824,27.4824,4700.0
2005-08-29 12:40:00,33.31,33.35,33.29,33.33,39200.0,27.4495,27.4824,27.433,27.4659,39200.0
2005-08-29 12:50:00,33.34,33.35,33.33,33.35,2000.0,27.4742,27.4824,27.4659,27.4824,2000.0
2005-08-29 13:00:00,33.37,33.49,33.37,33.4,37100.0,27.4989,27.5978,27.4989,27.5236,37100.0
2005-08-29 13:10:00,33.41,33.46,33.39,33.43,8600.0,27.5319,27.5731,27.5154,27.5483,8600.0
2005-08-29 13:20:00,33.42,33.44,33.41,33.44,5300.0,27.5401,27.5566,27.5319,27.5566,5300.0
2005-08-29 13:30:00,33.45,33.45,33.39,33.4,14000.0,27.5648,27.5648,27.5154,27.5236,14000.0
2005-08-29 13:40:00,33.4,33.48,33.4,33.48,5700.0,27.5236,27.5895,27.5236,27.5895,5700.0
2005-08-29 13:50:00,33.49,33.56,33.49,33.53,12700.0,27.5978,27.6555,27.5978,27.6307,12700.0
2005-08-29 14:00:00,33.54,33.54,33.48,33.49,26400.0,27.639,27.639,27.5895,27.5978,26400.0
2005-08-29 14:10:00,33.5,33.55,33.49,33.53,37700.0,27.606,27.6472,27.5978,27.6307,37700.0
2005-08-29 14:20:00,33.55,33.56,33.5,33.53,27500.0,27.6472,27.6555,27.606,27.6307,27500.0
2005-08-29 14:30:00,33.54,33.54,33.46,33.49,35400.0,27.639,27.639,27.5731,27.5978,35400.0
2005-08-29 14:40:00,33.49,33.54,33.48,33.49,21700.0,27.5978,27.639,27.5895,27.5978,21700.0
2005-08-29 14:50:00,33.5,33.55,33.49,33.5,78200.0,27.606,27.6472,27.5978,27.606,78200.0
2005-08-29 15:00:00,33.51,33.6,33.51,33.59,14600.0,27.6143,27.6884,27.6143,27.6802,14600.0
2005-08-29 15:10:00,33.6,33.62,33.57,33.57,19300.0,27.6884,27.7049,27.6637,27.6637,19300.0
2005-08-29 15:20:00,33.58,33.6,33.56,33.6,18500.0,27.6719,27.6884,27.6555,27.6884,18500.0
2005-08-29 15:30:00,33.59,33.61,33.46,33.55,37300.0,27.6802,27.6967,27.5731,27.6472,37300.0
2005-08-29 15:40:00,33.55,33.56,33.5,33.51,20300.0,27.6472,27.6555,27.606,27.6143,20300.0
2005-08-29 15:50:00,33.5,33.55,33.47,33.52,41200.0,27.606,27.6472,27.5813,27.6225,41200.0
2005-08-30 09:30:00,33.5,33.57,33.45,33.47,11800.0,27.606,27.6637,27.5648,27.5813,11800.0
2005-08-30 09:40:00,33.52,33.59,33.34,33.36,18700.0,27.6225,27.6802,27.4742,27.4907,18700.0
2005-08-30 09:50:00,33.35,33.35,33.15,33.15,7200.0,27.4824,27.4824,27.3176,27.3176,7200.0
2005-08-30 10:00:00,33.23,33.32,33.2,33.25,10800.0,27.3835,27.4577,27.3588,27.4,10800.0
2005-08-30 10:10:00,33.25,33.26,33.15,33.18,7000.0,27.4,27.4082,27.3176,27.3423,7000.0
2005-08-30 10:20:00,33.16,33.23,33.15,33.16,12100.0,27.3258,27.3835,27.3176,27.3258,12100.0
2005-08-30 10:30:00,33.15,33.15,32.96,33.03,19100.0,27.3176,27.3176,27.161,27.2187,19100.0
2005-08-30 10:40:00,33.03,33.03,32.87,32.87,22800.0,27.2187,27.2187,27.0869,27.0869,22800.0
2005-08-30 10:50:00,32.88,32.95,32.84,32.9,21500.0,27.0951,27.1528,27.0621,27.1116,21500.0
2005-08-30 11:00:00,32.94,32.94,32.89,32.92,16000.0,27.1446,27.1446,27.1033,27.1281,16000.0
2005-08-30 11:10:00,32.92,32.94,32.7,32.79,44400.0,27.1281,27.1446,26.9468,27.0209,44400.0
2005-08-30 11:20:00,32.8,32.84,32.7,32.84,28200.0,27.0292,27.0621,26.9468,27.0621,28200.0
2005-08-30 11:30:00,32.84,32.89,32.84,32.85,17200.0,27.0621,27.1033,27.0621,27.0704,17200.0
2005-08-30 11:40:00,32.84,32.86,32.8,32.86,26300.0,27.0621,27.0786,27.0292,27.0786,26300.0
2005-08-30 11:50:00,32.85,32.87,32.84,32.84,6000.0,27.0704,27.0869,27.0621,27.0621,6000.0
2005-08-30 12:00:00,32.86,33.02,32.85,33.01,23100.0,27.0786,27.2105,27.0704,27.2022,23100.0
2005-08-30 12:10:00,33.03,33.03,32.96,33.02,7200.0,27.2187,27.2187,27.161,27.2105,7200.0
2005-08-30 12:20:00,33.03,33.11,33.03,33.11,7700.0,27.2187,27.2846,27.2187,27.2846,7700.0
2005-08-30 12:30:00,33.11,33.18,33.11,33.18,10600.0,27.2846,27.3423,27.2846,27.3423,10600.0
2005-08-30 12:40:00,33.18,33.18,33.09,33.1,23000.0,27.3423,27.3423,27.2682,27.2764,23000.0
2005-08-30 12:50:00,33.12,33.14,33.09,33.09,18100.0,27.2929,27.3094,27.2682,27.2682,18100.0
2005-08-30 13:00:00,33.1,33.13,33.08,33.13,28000.0,27.2764,27.3011,27.2599,27.3011,28000.0
2005-08-30 13:10:00,33.14,33.14,33.1,33.11,13600.0,27.3094,27.3094,27.2764,27.2846,13600.0
2005-08-30 13:20:00,33.11,33.15,33.1,33.1,5100.0,27.2846,27.3176,27.2764,27.2764,5100.0
2005-08-30 13:30:00,33.1,33.19,33.07,33.17,8100.0,27.2764,27.3506,27.2517,27.3341,8100.0
2005-08-30 13:40:00,33.18,33.2,33.14,33.19,18300.0,27.3423,27.3588,27.3094,27.3506,18300.0
2005-08-30 13:50:00,33.18,33.18,33.09,33.11,6500.0,27.3423,27.3423,27.2682,27.2846,6500.0
2005-08-30 14:00:00,33.09,33.1,32.97,33.0,9900.0,27.2682,27.2764,27.1693,27.194,9900.0
2005-08-30 14:10:00,32.99,33.06,32.95,32.97,16000.0,27.1858,27.2434,27.1528,27.1693,16000.0
2005-08-30 14:20:00,32.97,33.04,32.94,32.96,18700.0,27.1693,27.227,27.1446,27.161,18700.0
2005-08-30 14:30:00,32.97,32.99,32.93,32.99,14600.0,27.1693,27.1858,27.1363,27.1858,14600.0
2005-08-30 14:40:00,32.99,33.02,32.94,32.96,19200.0,27.1858,27.2105,27.1446,27.161,19200.0
2005-08-30 14:50:00,32.96,32.98,32.9,32.93,16100.0,27.161,27.1775,27.1116,27.1363,16100.0
2005-08-30 15:00:00,32.89,32.96,32.88,32.96,19900.0,27.1033,27.161,27.0951,27.161,19900.0
2005-08-30 15:10:00,32.96,33.04,32.95,33.04,24500.0,27.161,27.227,27.1528,27.227,24500.0
2005-08-30 15:20:00,33.04,33.06,33.0,33.02,14200.0,27.227,27.2434,27.194,27.2105,14200.0
2005-08-30 15:30:00,33.02,33.22,33.02,33.17,21000.0,27.2105,27.3753,27.2105,27.3341,21000.0
2005-08-30 15:40:00,33.17,33.27,33.15,33.22,41000.0,27.3341,27.4165,27.3176,27.3753,41000.0
2005-08-30 15:50:00,33.22,33.23,33.1,33.12,36100.0,27.3753,27.3835,27.2764,27.2929,36100.0
2005-08-31 09:30:00,33.18,33.35,33.18,33.27,16300.0,27.3423,27.4824,27.3423,27.4165,16300.0
2005-08-31 09:40:00,33.27,33.28,33.03,33.08,17600.0,27.4165,27.4247,27.2187,27.2599,17600.0
2005-08-31 09:50:00,33.09,33.18,32.9,32.9,12100.0,27.2682,27.3423,27.1116,27.1116,12100.0
2005-08-31 10:00:00,32.9,33.01,32.79,32.79,20600.0,27.1116,27.2022,27.0209,27.0209,20600.0
2005-08-31 10:10:00,32.79,32.9,32.76,32.89,6800.0,27.0209,27.1116,26.9962,27.1033,6800.0
2005-08-31 10:20:00,32.89,32.89,32.83,32.88,9300.0,27.1033,27.1033,27.0539,27.0951,9300.0
2005-08-31 10:30:00,32.88,32.9,32.86,32.9,13700.0,27.0951,27.1116,27.0786,27.1116,13700.0
2005-08-31 10:40:00,32.9,32.98,32.88,32.9,11100.0,27.1116,27.1775,27.0951,27.1116,11100.0
2005-08-31 10:50:00,32.89,32.92,32.83,32.89,9400.0,27.1033,27.1281,27.0539,27.1033,9400.0
2005-08-31 11:00:00,32.91,33.03,32.9,33.03,11700.0,27.1198,27.2187,27.1116,27.2187,11700.0
2005-08-31 11:10:00,33.01,33.05,33.01,33.03,9400.0,27.2022,27.2352,27.2022,27.2187,9400.0
2005-08-31 11:20:00,33.03,33.04,32.97,32.97,5100.0,27.2187,27.227,27.1693,27.1693,5100.0
2005-08-31 11:30:00,32.97,33.0,32.96,33.0,4400.0,27.1693,27.194,27.161,27.194,4400.0
2005-08-31 11:40:00,33.0,33.0,32.89,32.93,9800.0,27.194,27.194,27.1033,27.1363,9800.0
2005-08-31 11:50:00,32.93,32.95,32.91,32.92,12400.0,27.1363,27.1528,27.1198,27.1281,12400.0
2005-08-31 12:00:00,32.93,32.93,32.82,32.82,14300.0,27.1363,27.1363,27.0457,27.0457,14300.0
2005-08-31 12:10:00,32.83,32.83,32.75,32.76,12300.0,27.0539,27.0539,26.988,26.9962,12300.0
2005-08-31 12:20:00,32.76,32.79,32.73,32.75,9800.0,26.9962,27.0209,26.9715,26.988,9800.0
2005-08-31 12:30:00,32.75,32.78,32.72,32.77,5800.0,26.988,27.0127,26.9633,27.0045,5800.0
2005-08-31 12:40:00,32.76,32.8,32.74,32.8,4300.0,26.9962,27.0292,26.9797,27.0292,4300.0
2005-08-31 12:50:00,32.8,32.86,32.8,32.8,6800.0,27.0292,27.0786,27.0292,27.0292,6800.0
2005-08-31 13:00:00,32.8,32.85,32.77,32.85,4200.0,27.0292,27.0704,27.0045,27.0704,4200.0
2005-08-31 13:10:00,32.89,33.0,32.89,32.97,10700.0,27.1033,27.194,27.1033,27.1693,10700.0
2005-08-31 13:20:00,32.97,32.98,32.97,32.98,5200.0,27.1693,27.1775,27.1693,27.1775,5200.0
2005-08-31 13:30:00,32.97,33.06,32.97,33.05,9700.0,27.1693,27.2434,27.1693,27.2352,9700.0
2005-08-31 13:40:00,33.05,33.09,33.03,33.03,7100.0,27.2352,27.2682,27.2187,27.2187,7100.0
2005-08-31 13:50:00,33.03,33.13,33.01,33.13,16300.0,27.2187,27.3011,27.2022,27.3011,16300.0
2005-08-31 14:00:00,33.11,33.11,32.99,32.99,10900.0,27.2846,27.2846,27.1858,27.1858,10900.0
2005-08-31 14:10:00,32.98,32.98,32.95,32.96,24600.0,27.1775,27.1775,27.1528,27.161,24600.0
2005-08-31 14:20:00,32.95,32.97,32.9,32.95,10200.0,27.1528,27.1693,27.1116,27.1528,10200.0
2005-08-31 14:30:00,32.94,32.97,32.94,32.97,6000.0,27.1446,27.1693,27.1446,27.1693,6000.0
2005-08-31 14:40:00,32.97,32.98,32.92,32.92,4500.0,27.1693,27.1775,27.1281,27.1281,4500.0
2005-08-31 14:50:00,32.93,33.05,32.93,33.04,9200.0,27.1363,27.2352,27.1363,27.227,9200.0
2005-08-31 15:00:00,33.03,33.04,32.95,33.03,11000.0,27.2187,27.227,27.1528,27.2187,11000.0
2005-08-31 15:10:00,33.06,33.1,33.0,33.04,18000.0,27.2434,27.2764,27.194,27.227,18000.0
2005-08-31 15:20:00,33.04,33.04,32.99,33.0,17400.0,27.227,27.227,27.1858,27.194,17400.0
2005-08-31 15:30:00,33.0,33.1,32.99,33.05,28300.0,27.194,27.2764,27.1858,27.2352,28300.0
2005-08-31 15:40:00,33.06,33.15,33.06,33.14,29700.0,27.2434,27.3176,27.2434,27.3094,29700.0
2005-08-31 15:50:00,33.14,33.17,32.99,32.99,121500.0,27.3094,27.3341,27.1858,27.1858,121500.0
2005-09-01 09:30:00,33.08,33.09,32.95,33.05,17300.0,27.2599,27.2682,27.1528,27.2352,17300.0
2005-09-01 09:40:00,33.09,33.1,32.99,33.09,6700.0,27.2682,27.2764,27.1858,27.2682,6700.0
2005-09-01 09:50:00,33.09,33.1,33.01,33.03,7800.0,27.2682,27.2764,27.2022,27.2187,7800.0
2005-09-01 10:00:00,33.02,33.02,32.92,32.99,11100.0,27.2105,27.2105,27.1281,27.1858,11100.0
2005-09-01 10:10:00,32.99,33.0,32.88,32.89,26400.0,27.1858,27.194,27.0951,27.1033,26400.0
2005-09-01 10:20:00,32.93,32.94,32.9,32.93,8700.0,27.1363,27.1446,27.1116,27.1363,8700.0
2005-09-01 10:30:00,32.94,32.96,32.9,32.95,12900.0,27.1446,27.161,27.1116,27.1528,12900.0
2005-09-01 10:40:00,32.95,33.01,32.95,32.98,15300.0,27.1528,27.2022,27.1528,27.1775,15300.0
2005-09-01 10:50:00,32.99,33.08,32.98,33.05,6900.0,27.1858,27.2599,27.1775,27.2352,6900.0
2005-09-01 11:00:00,33.05,33.06,33.01,33.06,15400.0,27.2352,27.2434,27.2022,27.2434,15400.0
2005-09-01 11:10:00,33.08,33.14,33.08,33.09,8300.0,27.2599,27.3094,27.2599,27.2682,8300.0
2005-09-01 11:20:00,33.09,33.16,33.08,33.13,27800.0,27.2682,27.3258,27.2599,27.3011,27800.0
2005-09-01 11:30:00,33.12,33.22,33.12,33.17,39500.0,27.2929,27.3753,27.2929,27.3341,39500.0
2005-09-01 11:40:00,33.21,33.33,33.21,33.26,11600.0,27.367,27.4659,27.367,27.4082,11600.0
2005-09-01 11:50:00,33.25,33.25,33.24,33.24,2200.0,27.4,27.4,27.3918,27.3918,2200.0
2005-09-01 12:00:00,33.25,33.27,33.15,33.22,43300.0,27.4,27.4165,27.3176,27.3753,43300.0
2005-09-01 12:10:00,33.24,33.25,33.19,33.19,9500.0,27.3918,27.4,27.3506,27.3506,9500.0
2005-09-01 12:20:00,33.2,33.21,33.14,33.14,12000.0,27.3588,27.367,27.3094,27.3094,12000.0
2005-09-01 12:30:00,33.17,33.17,33.13,33.14,4600.0,27.3341,27.3341,27.3011,27.3094,4600.0
2005-09-01 12:40:00,33.14,33.2,33.14,33.2,4100.0,27.3094,27.3588,27.3094,27.3588,4100.0
2005-09-01 12:50:00,33.2,33.2,33.01,33.01,20400.0,27.3588,27.3588,27.2022,27.2022,20400.0
2005-09-01 13:00:00,33.04,33.07,33.02,33.07,9400.0,27.227,27.2517,27.2105,27.2517,9400.0
2005-09-01 13:10:00,33.07,33.1,33.06,33.1,5700.0,27.2517,27.2764,27.2434,27.2764,5700.0
2005-09-01 13:20:00,33.09,33.13,33.08,33.11,8400.0,27.2682,27.3011,27.2599,27.2846,8400.0
2005-09-01 13:30:00,33.12,33.13,33.11,33.11,6800.0,27.2929,27.3011,27.2846,27.2846,6800.0
2005-09-01 13:40:00,33.09,33.09,33.0,33.01,8200.0,27.2682,27.2682,27.194,27.2022,8200.0
2005-09-01 13:50:00,33.0,33.07,32.99,33.05,10300.0,27.194,27.2517,27.1858,27.2352,10300.0
2005-09-01 14:00:00,33.07,33.07,32.99,33.01,4700.0,27.2517,27.2517,27.1858,27.2022,4700.0
2005-09-01 14:10:00,33.0,33.08,33.0,33.06,4700.0,27.194,27.2599,27.194,27.2434,4700.0
2005-09-01 14:20:00,33.06,33.11,33.06,33.09,5600.0,27.2434,27.2846,27.2434,27.2682,5600.0
2005-09-01 14:30:00,33.09,33.19,33.09,33.15,16700.0,27.2682,27.3506,27.2682,27.3176,16700.0
2005-09-01 14:40:00,33.15,33.19,33.15,33.17,7400.0,27.3176,27.3506,27.3176,27.3341,7400.0
2005-09-01 14:50:00,33.17,33.18,33.13,33.13,22900.0,27.3341,27.3423,27.3011,27.3011,22900.0
2005-09-01 15:00:00,33.13,33.17,33.13,33.16,5400.0,27.3011,27.3341,27.3011,27.3258,5400.0
2005-09-01 15:10:00,33.18,33.21,33.14,33.18,14200.0,27.3423,27.367,27.3094,27.3423,14200.0
2005-09-01 15:20:00,33.18,33.2,33.15,33.15,9800.0,27.3423,27.3588,27.3176,27.3176,9800.0
2005-09-01 15:30:00,33.17,33.18,33.1,33.12,21500.0,27.3341,27.3423,27.2764,27.2929,21500.0
2005-09-01 15:40:00,33.11,33.14,33.1,33.12,20300.0,27.2846,27.3094,27.2764,27.2929,20300.0
2005-09-01 15:50:00,33.12,33.16,33.11,33.16,25600.0,27.2929,27.3258,27.2846,27.3258,25600.0
2005-09-02 09:30:00,33.25,33.33,33.2,33.33,7200.0,27.4,27.4659,27.3588,27.4659,7200.0
2005-09-02 09:40:00,33.29,33.38,33.22,33.37,4800.0,27.433,27.5071,27.3753,27.4989,4800.0
2005-09-02 09:50:00,33.32,33.34,33.27,33.3,7300.0,27.4577,27.4742,27.4165,27.4412,7300.0
2005-09-02 10:00:00,33.3,33.31,33.29,33.29,5500.0,27.4412,27.4495,27.433,27.433,5500.0
2005-09-02 10:10:00,33.28,33.3,33.25,33.27,22600.0,27.4247,27.4412,27.4,27.4165,22600.0
2005-09-02 10:20:00,33.27,33.29,33.22,33.22,13300.0,27.4165,27.433,27.3753,27.3753,13300.0
2005-09-02 10:30:00,33.24,33.24,33.08,33.14,21800.0,27.3918,27.3918,27.2599,27.3094,21800.0
2005-09-02 10:40:00,33.15,33.19,33.1,33.19,10500.0,27.3176,27.3506,27.2764,27.3506,10500.0
2005-09-02 10:50:00,33.2,33.25,33.16,33.25,10100.0,27.3588,27.4,27.3258,27.4,10100.0
2005-09-02 11:00:00,33.24,33.26,33.21,33.26,21200.0,27.3918,27.4082,27.367,27.4082,21200.0
2005-09-02 11:10:00,33.26,33.27,33.21,33.27,9700.0,27.4082,27.4165,27.367,27.4165,9700.0
2005-09-02 11:20:00,33.27,33.33,33.25,33.33,10000.0,27.4165,27.4659,27.4,27.4659,10000.0
2005-09-02 11:30:00,33.32,33.36,33.3,33.36,8600.0,27.4577,27.4907,27.4412,27.4907,8600.0
2005-09-02 11:40:00,33.36,33.4,33.34,33.38,8500.0,27.4907,27.5236,27.4742,27.5071,8500.0
2005-09-02 11:50:00,33.4,33.42,33.38,33.4,10000.0,27.5236,27.5401,27.5071,27.5236,10000.0
2005-09-02 12:00:00,33.41,33.53,33.4,33.53,12000.0,27.5319,27.6307,27.5236,27.6307,12000.0
2005-09-02 12:10:00,33.53,33.58,33.53,33.57,10800.0,27.6307,27.6719,27.6307,27.6637,10800.0
2005-09-02 12:20:00,33.56,33.64,33.54,33.57,6600.0,27.6555,27.7214,27.639,27.6637,6600.0
2005-09-02 12:30:00,33.58,33.69,33.58,33.67,9900.0,27.6719,27.7626,27.6719,27.7461,9900.0
2005-09-02 12:40:00,33.67,33.71,33.66,33.68,5600.0,27.7461,27.7791,27.7379,27.7544,5600.0
2005-09-02 12:50:00,33.68,33.74,33.65,33.7,10300.0,27.7544,27.8038,27.7296,27.7708,10300.0
2005-09-02 13:00:00,33.69,33.74,33.68,33.72,6600.0,27.7626,27.8038,27.7544,27.7873,6600.0
2005-09-02 13:10:00,33.72,33.72,33.69,33.7,8300.0,27.7873,27.7873,27.7626,27.7708,8300.0
2005-09-02 13:20:00,33.7,33.74,33.69,33.74,6800.0,27.7708,27.8038,27.7626,27.8038,6800.0
2005-09-02 13:30:00,33.73,33.76,33.7,33.73,34200.0,27.7956,27.8203,27.7708,27.7956,34200.0
2005-09-02 13:40:00,33.73,33.73,33.71,33.71,4600.0,27.7956,27.7956,27.7791,27.7791,4600.0
2005-09-02 13:50:00,33.71,33.81,33.71,33.8,16100.0,27.7791,27.8615,27.7791,27.8532,16100.0
2005-09-02 14:00:00,33.8,33.84,33.79,33.83,10900.0,27.8532,27.8862,27.845,27.878,10900.0
2005-09-02 14:10:00,33.84,33.86,33.82,33.83,9900.0,27.8862,27.9027,27.8697,27.878,9900.0
2005-09-02 14:20:00,33.85,33.9,33.83,33.9,18700.0,27.8944,27.9356,27.878,27.9356,18700.0
2005-09-02 14:30:00,33.9,33.91,33.82,33.85,31700.0,27.9356,27.9439,27.8697,27.8944,31700.0
2005-09-02 14:40:00,33.85,33.87,33.83,33.87,11100.0,27.8944,27.9109,27.878,27.9109,11100.0
2005-09-02 14:50:00,33.87,33.9,33.84,33.85,19300.0,27.9109,27.9356,27.8862,27.8944,19300.0
2005-09-02 15:00:00,33.86,33.86,33.75,33.75,9500.0,27.9027,27.9027,27.812,27.812,9500.0
2005-09-02 15:10:00,33.76,33.8,33.68,33.7,42900.0,27.8203,27.8532,27.7544,27.7708,42900.0
2005-09-02 15:20:00,33.7,33.72,33.64,33.64,22800.0,27.7708,27.7873,27.7214,27.7214,22800.0
2005-09-02 15:30:00,33.64,33.64,33.56,33.58,28700.0,27.7214,27.7214,27.6555,27.6719,28700.0
2005-09-02 15:40:00,33.58,33.6,33.41,33.42,30700.0,27.6719,27.6884,27.5319,27.5401,30700.0
2005-09-02 15:50:00,33.42,33.45,33.39,33.41,66000.0,27.5401,27.5648,27.5154,27.5319,66000.0
2005-09-06 09:30:00,33.64,33.64,33.5,33.5,13100.0,27.7214,27.7214,27.606,27.606,13100.0
2005-09-06 09:40:00,33.52,33.52,33.39,33.45,8600.0,27.6225,27.6225,27.5154,27.5648,8600.0
2005-09-06 09:50:00,33.45,33.45,33.33,33.35,15300.0,27.5648,27.5648,27.4659,27.4824,15300.0
2005-09-06 10:00:00,33.37,33.5,33.3,33.47,25800.0,27.4989,27.606,27.4412,27.5813,25800.0
2005-09-06 10:10:00,33.45,33.48,33.42,33.46,6300.0,27.5648,27.5895,27.5401,27.5731,6300.0
2005-09-06 10:20:00,33.46,33.53,33.42,33.52,8700.0,27.5731,27.6307,27.5401,27.6225,8700.0
2005-09-06 10:30:00,33.52,33.52,33.45,33.45,7100.0,27.6225,27.6225,27.5648,27.5648,7100.0
2005-09-06 10:40:00,33.46,33.5,33.46,33.47,7100.0,27.5731,27.606,27.5731,27.5813,7100.0
2005-09-06 10:50:00,33.47,33.47,33.36,33.39,9100.0,27.5813,27.5813,27.4907,27.5154,9100.0
2005-09-06 11:00:00,33.38,33.43,33.37,33.42,11200.0,27.5071,27.5483,27.4989,27.5401,11200.0
2005-09-06 11:10:00,33.42,33.44,33.4,33.41,10200.0,27.5401,27.5566,27.5236,27.5319,10200.0
2005-09-06 11:20:00,33.41,33.42,33.41,33.42,4400.0,27.5319,27.5401,27.5319,27.5401,4400.0
2005-09-06 11:30:00,33.42,33.43,33.42,33.42,3700.0,27.5401,27.5483,27.5401,27.5401,3700.0
2005-09-06 11:40:00,33.42,33.43,33.35,33.35,8700.0,27.5401,27.5483,27.4824,27.4824,8700.0
2005-09-06 11:50:00,33.34,33.35,33.3,33.3,4400.0,27.4742,27.4824,27.4412,27.4412,4400.0
2005-09-06 12:00:00,33.31,33.34,33.3,33.33,6400.0,27.4495,27.4742,27.4412,27.4659,6400.0
2005-09-06 12:10:00,33.33,33.36,33.32,33.33,6000.0,27.4659,27.4907,27.4577,27.4659,6000.0
2005-09-06 12:20:00,33.34,33.35,33.32,33.33,5400.0,27.4742,27.4824,27.4577,27.4659,5400.0
2005-09-06 12:30:00,33.32,33.34,33.26,33.27,7100.0,27.4577,27.4742,27.4082,27.4165,7100.0
2005-09-06 12:40:00,33.27,33.27,33.22,33.25,5400.0,27.4165,27.4165,27.3753,27.4,5400.0
2005-09-06 12:50:00,33.25,33.3,33.24,33.3,4800.0,27.4,27.4412,27.3918,27.4412,4800.0
2005-09-06 13:00:00,33.3,33.31,33.29,33.29,9300.0,27.4412,27.4495,27.433,27.433,9300.0
2005-09-06 13:10:00,33.29,33.33,33.28,33.33,7300.0,27.433,27.4659,27.4247,27.4659,7300.0
2005-09-06 13:20:00,33.34,33.35,33.29,33.31,5400.0,27.4742,27.4824,27.433,27.4495,5400.0
2005-09-06 13:30:00,33.29,33.37,33.29,33.36,4800.0,27.433,27.4989,27.433,27.4907,4800.0
2005-09-06 13:40:00,33.35,33.36,33.33,33.36,6200.0,27.4824,27.4907,27.4659,27.4907,6200.0
2005-09-06 13:50:00,33.35,33.39,33.34,33.39,6600.0,27.4824,27.5154,27.4742,27.5154,6600.0
2005-09-06 14:00:00,33.4,33.44,33.4,33.44,6600.0,27.5236,27.5566,27.5236,27.5566,6600.0
2005-09-06 14:10:00,33.43,33.43,33.38,33.38,9000.0,27.5483,27.5483,27.5071,27.5071,9000.0
2005-09-06 14:20:00,33.38,33.39,33.37,33.37,3700.0,27.5071,27.5154,27.4989,27.4989,3700.0
2005-09-06 14:30:00,33.37,33.37,33.33,33.35,5600.0,27.4989,27.4989,27.4659,27.4824,5600.0
2005-09-06 14:40:00,33.34,33.34,33.32,33.33,6800.0,27.4742,27.4742,27.4577,27.4659,6800.0
2005-09-06 14:50:00,33.33,33.35,33.33,33.34,4500.0,27.4659,27.4824,27.4659,27.4742,4500.0
2005-09-06 15:00:00,33.35,33.36,33.28,33.28,12600.0,27.4824,27.4907,27.4247,27.4247,12600.0
2005-09-06 15:10:00,33.27,33.3,33.2,33.25,46000.0,27.4165,27.4412,27.3588,27.4,46000.0
2005-09-06 15:20:00,33.21,33.27,33.21,33.24,22900.0,27.367,27.4165,27.367,27.3918,22900.0
2005-09-06 15:30:00,33.24,33.25,33.23,33.23,10700.0,27.3918,27.4,27.3835,27.3835,10700.0
2005-09-06 15:40:00,33.25,33.25,33.2,33.2,19500.0,27.4,27.4,27.3588,27.3588,19500.0
2005-09-06 15:50:00,33.21,33.21,33.08,33.17,77100.0,27.367,27.367,27.2599,27.3341,77100.0
2005-09-07 09:30:00,33.24,33.3,33.22,33.25,11400.0,27.3918,27.4412,27.3753,27.4,11400.0
2005-09-07 09:40:00,33.25,33.29,33.04,33.22,20400.0,27.4,27.433,27.227,27.3753,20400.0
2005-09-07 09:50:00,33.22,33.27,33.15,33.15,26300.0,27.3753,27.4165,27.3176,27.3176,26300.0
2005-09-07 10:00:00,33.2,33.29,33.09,33.16,80300.0,27.3588,27.433,27.2682,27.3258,80300.0
2005-09-07 10:10:00,33.15,33.24,33.15,33.22,51300.0,27.3176,27.3918,27.3176,27.3753,51300.0
2005-09-07 10:20:00,33.2,33.26,33.2,33.26,7800.0,27.3588,27.4082,27.3588,27.4082,7800.0
2005-09-07 10:30:00,33.25,33.3,33.24,33.29,16100.0,27.4,27.4412,27.3918,27.433,16100.0
2005-09-07 10:40:00,33.28,33.31,33.21,33.21,20600.0,27.4247,27.4495,27.367,27.367,20600.0
2005-09-07 10:50:00,33.2,33.3,33.2,33.29,15400.0,27.3588,27.4412,27.3588,27.433,15400.0
2005-09-07 11:00:00,33.29,33.39,33.29,33.36,32900.0,27.433,27.5154,27.433,27.4907,32900.0
2005-09-07 11:10:00,33.38,33.38,33.27,33.27,19700.0,27.5071,27.5071,27.4165,27.4165,19700.0
2005-09-07 11:20:00,33.26,33.28,33.25,33.26,68400.0,27.4082,27.4247,27.4,27.4082,68400.0
2005-09-07 11:30:00,33.27,33.33,33.26,33.33,12800.0,27.4165,27.4659,27.4082,27.4659,12800.0
2005-09-07 11:40:00,33.31,33.39,33.31,33.38,10500.0,27.4495,27.5154,27.4495,27.5071,10500.0
2005-09-07 11:50:00,33.37,33.4,33.36,33.4,7500.0,27.4989,27.5236,27.4907,27.5236,7500.0
2005-09-07 12:00:00,33.39,33.42,33.38,33.39,13700.0,27.5154,27.5401,27.5071,27.5154,13700.0
2005-09-07 12:10:00,33.38,33.39,33.33,33.37,7000.0,27.5071,27.5154,27.4659,27.4989,7000.0
2005-09-07 12:20:00,33.37,33.46,33.37,33.45,14400.0,27.4989,27.5731,27.4989,27.5648,14400.0
2005-09-07 12:30:00,33.46,33.74,33.46,33.65,41700.0,27.5731,27.8038,27.5731,27.7296,41700.0
2005-09-07 12:40:00,33.64,33.65,33.52,33.52,19700.0,27.7214,27.7296,27.6225,27.6225,19700.0
2005-09-07 12:50:00,33.55,33.58,33.54,33.55,11100.0,27.6472,27.6719,27.639,27.6472,11100.0
2005-09-07 13:00:00,33.55,33.61,33.5,33.61,12200.0,27.6472,27.6967,27.606,27.6967,12200.0
2005-09-07 13:10:00,33.62,33.65,33.62,33.63,6400.0,27.7049,27.7296,27.7049,27.7132,6400.0
2005-09-07 13:20:00,33.63,33.65,33.6,33.6,14900.0,27.7132,27.7296,27.6884,27.6884,14900.0
2005-09-07 13:30:00,33.6,33.63,33.54,33.57,13000.0,27.6884,27.7132,27.639,27.6637,13000.0
2005-09-07 13:40:00,33.56,33.59,33.55,33.57,6700.0,27.6555,27.6802,27.6472,27.6637,6700.0
2005-09-07 13:50:00,33.57,33.6,33.55,33.58,5500.0,27.6637,27.6884,27.6472,27.6719,5500.0
2005-09-07 14:00:00,33.59,33.63,33.56,33.58,19200.0,27.6802,27.7132,27.6555,27.6719,19200.0
2005-09-07 14:10:00,33.58,33.6,33.55,33.56,4700.0,27.6719,27.6884,27.6472,27.6555,4700.0
2005-09-07 14:20:00,33.57,33.59,33.51,33.52,20900.0,27.6637,27.6802,27.6143,27.6225,20900.0
2005-09-07 14:30:00,33.52,33.55,33.52,33.54,6100.0,27.6225,27.6472,27.6225,27.639,6100.0
2005-09-07 14:40:00,33.55,33.58,33.53,33.54,10700.0,27.6472,27.6719,27.6307,27.639,10700.0
2005-09-07 14:50:00,33.52,33.59,33.52,33.57,7300.0,27.6225,27.6802,27.6225,27.6637,7300.0
2005-09-07 15:00:00,33.57,33.6,33.55,33.58,8700.0,27.6637,27.6884,27.6472,27.6719,8700.0
2005-09-07 15:10:00,33.6,33.69,33.58,33.67,25400.0,27.6884,27.7626,27.6719,27.7461,25400.0
2005-09-07 15:20:00,33.66,33.69,33.6,33.63,51700.0,27.7379,27.7626,27.6884,27.7132,51700.0
2005-09-07 15:30:00,33.63,33.67,33.6,33.63,31800.0,27.7132,27.7461,27.6884,27.7132,31800.0
2005-09-07 15:40:00,33.66,33.68,33.56,33.58,25100.0,27.7379,27.7544,27.6555,27.6719,25100.0
2005-09-07 15:50:00,33.57,33.57,33.48,33.53,78700.0,27.6637,27.6637,27.5895,27.6307,78700.0
2005-09-08 09:30:00,33.41,33.7,33.4,33.65,13600.0,27.5319,27.7708,27.5236,27.7296,13600.0
2005-09-08 09:40:00,33.72,33.84,33.72,33.8,21200.0,27.7873,27.8862,27.7873,27.8532,21200.0
2005-09-08 09:50:00,33.8,33.81,33.63,33.77,14600.0,27.8532,27.8615,27.7132,27.8285,14600.0
2005-09-08 10:00:00,33.78,33.84,33.65,33.65,37100.0,27.8368,27.8862,27.7296,27.7296,37100.0
2005-09-08 10:10:00,33.66,33.69,33.63,33.65,18700.0,27.7379,27.7626,27.7132,27.7296,18700.0
2005-09-08 10:20:00,33.65,33.74,33.65,33.72,19100.0,27.7296,27.8038,27.7296,27.7873,19100.0
2005-09-08 10:30:00,33.72,33.9,33.72,33.89,78400.0,27.7873,27.9356,27.7873,27.9274,78400.0
2005-09-08 10:40:00,33.88,33.92,33.75,33.75,16200.0,27.9192,27.9521,27.812,27.812,16200.0
2005-09-08 10:50:00,33.75,33.76,33.56,33.66,20300.0,27.812,27.8203,27.6555,27.7379,20300.0
2005-09-08 11:00:00,33.68,33.7,33.6,33.6,14200.0,27.7544,27.7708,27.6884,27.6884,14200.0
2005-09-08 11:10:00,33.6,33.65,33.59,33.6,17600.0,27.6884,27.7296,27.6802,27.6884,17600.0
2005-09-08 11:20:00,33.59,33.64,33.58,33.61,23800.0,27.6802,27.7214,27.6719,27.6967,23800.0
2005-09-08 11:30:00,33.62,33.8,33.62,33.7,17100.0,27.7049,27.8532,27.7049,27.7708,17100.0
2005-09-08 11:40:00,33.7,33.78,33.69,33.76,14900.0,27.7708,27.8368,27.7626,27.8203,14900.0
2005-09-08 11:50:00,33.78,33.81,33.72,33.73,10600.0,27.8368,27.8615,27.7873,27.7956,10600.0
2005-09-08 12:00:00,33.74,33.79,33.74,33.79,6400.0,27.8038,27.845,27.8038,27.845,6400.0
2005-09-08 12:10:00,33.79,33.8,33.75,33.77,5200.0,27.845,27.8532,27.812,27.8285,5200.0
2005-09-08 12:20:00,33.78,33.8,33.76,33.8,4300.0,27.8368,27.8532,27.8203,27.8532,4300.0
2005-09-08 12:30:00,33.8,33.82,33.79,33.82,6800.0,27.8532,27.8697,27.845,27.8697,6800.0
2005-09-08 12:40:00,33.83,33.85,33.81,33.81,4400.0,27.878,27.8944,27.8615,27.8615,4400.0
2005-09-08 12:50:00,33.82,33.84,33.71,33.71,35400.0,27.8697,27.8862,27.7791,27.7791,35400.0
2005-09-08 13:00:00,33.73,33.76,33.73,33.75,3600.0,27.7956,27.8203,27.7956,27.812,3600.0
2005-09-08 13:10:00,33.75,33.76,33.61,33.61,11400.0,27.812,27.8203,27.6967,27.6967,11400.0
2005-09-08 13:20:00,33.61,33.65,33.61,33.63,4000.0,27.6967,27.7296,27.6967,27.7132,4000.0
2005-09-08 13:30:00,33.63,33.65,33.6,33.62,5100.0,27.7132,27.7296,27.6884,27.7049,5100.0
2005-09-08 13:40:00,33.63,33.63,33.51,33.57,9300.0,27.7132,27.7132,27.6143,27.6637,9300.0
2005-09-08 13:50:00,33.56,33.62,33.55,33.61,4800.0,27.6555,27.7049,27.6472,27.6967,4800.0
2005-09-08 14:00:00,33.61,33.68,33.6,33.67,8900.0,27.6967,27.7544,27.6884,27.7461,8900.0
2005-09-08 14:10:00,33.68,33.7,33.6,33.6,12600.0,27.7544,27.7708,27.6884,27.6884,12600.0
2005-09-08 14:20:00,33.61,33.7,33.61,33.7,17300.0,27.6967,27.7708,27.6967,27.7708,17300.0
2005-09-08 14:30:00,33.67,33.76,33.67,33.73,22800.0,27.7461,27.8203,27.7461,27.7956,22800.0
2005-09-08 14:40:00,33.73,33.75,33.72,33.74,9400.0,27.7956,27.812,27.7873,27.8038,9400.0
2005-09-08 14:50:00,33.74,33.74,33.71,33.71,6800.0,27.8038,27.8038,27.7791,27.7791,6800.0
2005-09-08 15:00:00,33.71,33.71,33.66,33.7,20300.0,27.7791,27.7791,27.7379,27.7708,20300.0
2005-09-08 15:10:00,33.7,33.72,33.67,33.72,8600.0,27.7708,27.7873,27.7461,27.7873,8600.0
2005-09-08 15:20:00,33.72,33.73,33.69,33.7,28500.0,27.7873,27.7956,27.7626,27.7708,28500.0
2005-09-08 15:30:00,33.7,33.73,33.69,33.7,20800.0,27.7708,27.7956,27.7626,27.7708,20800.0
2005-09-08 15:40:00,33.71,33.71,33.67,33.69,17300.0,27.7791,27.7791,27.7461,27.7626,17300.0
2005-09-08 15:50:00,33.67,33.73,33.67,33.69,22000.0,27.7461,27.7956,27.7461,27.7626,22000.0
2005-09-09 09:30:00,33.82,33.82,33.66,33.66,6900.0,27.8697,27.8697,27.7379,27.7379,6900.0
2005-09-09 09:40:00,33.66,33.72,33.5,33.66,3700.0,27.7379,27.7873,27.606,27.7379,3700.0
2005-09-09 09:50:00,33.61,33.64,33.58,33.6,4300.0,27.6967,27.7214,27.6719,27.6884,4300.0
2005-09-09 10:00:00,33.61,33.64,33.6,33.61,6900.0,27.6967,27.7214,27.6884,27.6967,6900.0
2005-09-09 10:10:00,33.63,33.66,33.61,33.64,8600.0,27.7132,27.7379,27.6967,27.7214,8600.0
2005-09-09 10:20:00,33.65,33.65,33.62,33.65,13300.0,27.7296,27.7296,27.7049,27.7296,13300.0
2005-09-09 10:30:00,33.63,33.63,33.57,33.58,14800.0,27.7132,27.7132,27.6637,27.6719,14800.0
2005-09-09 10:40:00,33.58,33.61,33.57,33.6,5500.0,27.6719,27.6967,27.6637,27.6884,5500.0
2005-09-09 10:50:00,33.58,33.63,33.58,33.63,7100.0,27.6719,27.7132,27.6719,27.7132,7100.0
2005-09-09 11:00:00,33.63,33.63,33.58,33.61,8800.0,27.7132,27.7132,27.6719,27.6967,8800.0
2005-09-09 11:10:00,33.61,33.68,33.6,33.65,9500.0,27.6967,27.7544,27.6884,27.7296,9500.0
2005-09-09 11:20:00,33.66,33.7,33.65,33.7,8200.0,27.7379,27.7708,27.7296,27.7708,8200.0
2005-09-09 11:30:00,33.7,33.78,33.7,33.78,9600.0,27.7708,27.8368,27.7708,27.8368,9600.0
2005-09-09 11:40:00,33.78,33.92,33.77,33.92,13300.0,27.8368,27.9521,27.8285,27.9521,13300.0
2005-09-09 11:50:00,33.91,33.95,33.9,33.95,5500.0,27.9439,27.9769,27.9356,27.9769,5500.0
2005-09-09 12:00:00,33.96,33.99,33.96,33.99,11300.0,27.9851,28.0098,27.9851,28.0098,11300.0
2005-09-09 12:10:00,33.97,33.99,33.96,33.96,5200.0,27.9933,28.0098,27.9851,27.9851,5200.0
2005-09-09 12:20:00,33.96,34.0,33.96,34.0,10400.0,27.9851,28.0181,27.9851,28.0181,10400.0
2005-09-09 12:30:00,34.0,34.0,33.94,33.96,8100.0,28.0181,28.0181,27.9686,27.9851,8100.0
2005-09-09 12:40:00,33.96,33.96,33.86,33.89,11600.0,27.9851,27.9851,27.9027,27.9274,11600.0
2005-09-09 12:50:00,33.88,33.92,33.88,33.9,7000.0,27.9192,27.9521,27.9192,27.9356,7000.0
2005-09-09 13:00:00,33.91,33.93,33.86,33.88,8300.0,27.9439,27.9604,27.9027,27.9192,8300.0
2005-09-09 13:10:00,33.88,33.93,33.85,33.9,6700.0,27.9192,27.9604,27.8944,27.9356,6700.0
2005-09-09 13:20:00,33.91,34.0,33.91,33.99,6200.0,27.9439,28.0181,27.9439,28.0098,6200.0
2005-09-09 13:30:00,33.99,34.0,33.96,33.96,6200.0,28.0098,28.0181,27.9851,27.9851,6200.0
2005-09-09 13:40:00,33.97,34.0,33.96,34.0,4600.0,27.9933,28.0181,27.9851,28.0181,4600.0
2005-09-09 13:50:00,34.0,34.03,34.0,34.01,5700.0,28.0181,28.0428,28.0181,28.0263,5700.0
2005-09-09 14:00:00,34.02,34.03,33.96,33.99,9200.0,28.0345,28.0428,27.9851,28.0098,9200.0
2005-09-09 14:10:00,33.98,34.01,33.98,34.0,4900.0,28.0016,28.0263,28.0016,28.0181,4900.0
2005-09-09 14:20:00,33.99,34.04,33.99,34.04,9300.0,28.0098,28.051,28.0098,28.051,9300.0
2005-09-09 14:30:00,34.05,34.05,34.02,34.03,11300.0,28.0593,28.0593,28.0345,28.0428,11300.0
2005-09-09 14:40:00,34.02,34.04,34.0,34.01,11700.0,28.0345,28.051,28.0181,28.0263,11700.0
2005-09-09 14:50:00,34.0,34.03,34.0,34.02,5800.0,28.0181,28.0428,28.0181,28.0345,5800.0
2005-09-09 15:00:00,34.0,34.02,33.95,33.97,8700.0,28.0181,28.0345,27.9769,27.9933,8700.0
2005-09-09 15:10:00,33.96,33.99,33.96,33.97,6600.0,27.9851,28.0098,27.9851,27.9933,6600.0
2005-09-09 15:20:00,33.97,34.04,33.95,34.04,8900.0,27.9933,28.051,27.9769,28.051,8900.0
2005-09-09 15:30:00,34.04,34.09,34.01,34.09,14600.0,28.051,28.0922,28.0263,28.0922,14600.0
2005-09-09 15:40:00,34.09,34.1,34.02,34.05,9600.0,28.0922,28.1005,28.0345,28.0593,9600.0
2005-09-09 15:50:00,34.06,34.09,34.02,34.05,17100.0,28.0675,28.0922,28.0345,28.0593,17100.0
2005-09-12 09:30:00,33.94,34.0,33.9,33.9,17200.0,27.9686,28.0181,27.9356,27.9356,17200.0
2005-09-12 09:40:00,33.9,34.0,33.84,33.84,10800.0,27.9356,28.0181,27.8862,27.8862,10800.0
2005-09-12 09:50:00,33.82,33.93,33.81,33.92,41300.0,27.8697,27.9604,27.8615,27.9521,41300.0
2005-09-12 10:00:00,33.93,33.93,33.89,33.9,9600.0,27.9604,27.9604,27.9274,27.9356,9600.0
2005-09-12 10:10:00,33.89,34.04,33.88,34.04,21000.0,27.9274,28.051,27.9192,28.051,21000.0
2005-09-12 10:20:00,34.04,34.04,33.98,33.98,5900.0,28.051,28.051,28.0016,28.0016,5900.0
2005-09-12 10:30:00,33.97,33.97,33.9,33.92,10300.0,27.9933,27.9933,27.9356,27.9521,10300.0
2005-09-12 10:40:00,33.91,34.0,33.91,33.98,12100.0,27.9439,28.0181,27.9439,28.0016,12100.0
2005-09-12 10:50:00,33.97,34.0,33.96,33.98,26700.0,27.9933,28.0181,27.9851,28.0016,26700.0
2005-09-12 11:00:00,33.98,34.0,33.92,33.94,19900.0,28.0016,28.0181,27.9521,27.9686,19900.0
2005-09-12 11:10:00,33.94,33.95,33.9,33.92,10000.0,27.9686,27.9769,27.9356,27.9521,10000.0
2005-09-12 11:20:00,33.91,33.93,33.91,33.93,45400.0,27.9439,27.9604,27.9439,27.9604,45400.0
2005-09-12 11:30:00,33.93,34.01,33.93,34.0,8200.0,27.9604,28.0263,27.9604,28.0181,8200.0
2005-09-12 11:40:00,34.0,34.0,33.97,33.98,5200.0,28.0181,28.0181,27.9933,28.0016,5200.0
2005-09-12 11:50:00,33.97,34.0,33.92,34.0,19900.0,27.9933,28.0181,27.9521,28.0181,19900.0
2005-09-12 12:00:00,33.99,33.99,33.97,33.99,3300.0,28.0098,28.0098,27.9933,28.0098,3300.0
2005-09-12 12:10:00,33.97,33.99,33.96,33.99,3400.0,27.9933,28.0098,27.9851,28.0098,3400.0
2005-09-12 12:20:00,33.99,34.02,33.99,34.0,20000.0,28.0098,28.0345,28.0098,28.0181,20000.0
2005-09-12 12:30:00,34.01,34.02,33.99,34.02,4200.0,28.0263,28.0345,28.0098,28.0345,4200.0
2005-09-12 12:40:00,34.03,34.03,33.99,34.0,5100.0,28.0428,28.0428,28.0098,28.0181,5100.0
2005-09-12 12:50:00,34.0,34.01,33.98,33.98,17600.0,28.0181,28.0263,28.0016,28.0016,17600.0
2005-09-12 13:00:00,33.98,33.99,33.97,33.98,2000.0,28.0016,28.0098,27.9933,28.0016,2000.0
2005-09-12 13:10:00,33.99,34.01,33.99,34.01,1700.0,28.0098,28.0263,28.0098,28.0263,1700.0
2005-09-12 13:20:00,34.0,34.0,33.97,33.98,3600.0,28.0181,28.0181,27.9933,28.0016,3600.0
2005-09-12 13:30:00,33.98,33.98,33.94,33.97,2700.0,28.0016,28.0016,27.9686,27.9933,2700.0
2005-09-12 13:40:00,33.96,34.04,33.96,34.01,14600.0,27.9851,28.051,27.9851,28.0263,14600.0
2005-09-12 13:50:00,34.02,34.02,33.94,33.94,34200.0,28.0345,28.0345,27.9686,27.9686,34200.0
2005-09-12 14:00:00,33.94,33.97,33.94,33.96,3000.0,27.9686,27.9933,27.9686,27.9851,3000.0
2005-09-12 14:10:00,33.96,34.01,33.95,33.99,5500.0,27.9851,28.0263,27.9769,28.0098,5500.0
2005-09-12 14:20:00,33.99,34.04,33.98,34.04,5200.0,28.0098,28.051,28.0016,28.051,5200.0
2005-09-12 14:30:00,34.04,34.05,34.01,34.03,6300.0,28.051,28.0593,28.0263,28.0428,6300.0
2005-09-12 14:40:00,34.04,34.05,34.02,34.05,13200.0,28.051,28.0593,28.0345,28.0593,13200.0
2005-09-12 14:50:00,34.05,34.05,33.99,34.02,7800.0,28.0593,28.0593,28.0098,28.0345,7800.0
2005-09-12 15:00:00,34.02,34.02,33.97,33.97,10200.0,28.0345,28.0345,27.9933,27.9933,10200.0
2005-09-12 15:10:00,33.97,34.0,33.96,33.97,8200.0,27.9933,28.0181,27.9851,27.9933,8200.0
2005-09-12 15:20:00,33.96,33.99,33.96,33.99,7800.0,27.9851,28.0098,27.9851,28.0098,7800.0
2005-09-12 15:30:00,33.99,33.99,33.96,33.96,8500.0,28.0098,28.0098,27.9851,27.9851,8500.0
2005-09-12 15:40:00,33.96,33.97,33.95,33.95,16400.0,27.9851,27.9933,27.9769,27.9769,16400.0
2005-09-12 15:50:00,33.95,33.96,33.93,33.94,22800.0,27.9769,27.9851,27.9604,27.9686,22800.0
2005-09-13 09:30:00,33.69,33.84,33.69,33.77,28700.0,27.7626,27.8862,27.7626,27.8285,28700.0
2005-09-13 09:40:00,33.75,33.77,33.7,33.72,15600.0,27.812,27.8285,27.7708,27.7873,15600.0
2005-09-13 09:50:00,33.73,33.74,33.66,33.66,5900.0,27.7956,27.8038,27.7379,27.7379,5900.0
2005-09-13 10:00:00,33.65,33.7,33.65,33.7,6700.0,27.7296,27.7708,27.7296,27.7708,6700.0
2005-09-13 10:10:00,33.69,33.75,33.69,33.74,8000.0,27.7626,27.812,27.7626,27.8038,8000.0
2005-09-13 10:20:00,33.74,33.74,33.69,33.7,8400.0,27.8038,27.8038,27.7626,27.7708,8400.0
2005-09-13 10:30:00,33.7,33.73,33.7,33.72,6100.0,27.7708,27.7956,27.7708,27.7873,6100.0
2005-09-13 10:40:00,33.71,33.72,33.66,33.66,6800.0,27.7791,27.7873,27.7379,27.7379,6800.0
2005-09-13 10:50:00,33.66,33.66,33.55,33.55,14600.0,27.7379,27.7379,27.6472,27.6472,14600.0
2005-09-13 11:00:00,33.55,33.59,33.55,33.58,5400.0,27.6472,27.6802,27.6472,27.6719,5400.0
2005-09-13 11:10:00,33.57,33.57,33.52,33.54,3800.0,27.6637,27.6637,27.6225,27.639,3800.0
2005-09-13 11:20:00,33.54,33.55,33.51,33.51,6000.0,27.639,27.6472,27.6143,27.6143,6000.0
2005-09-13 11:30:00,33.51,33.54,33.5,33.54,3900.0,27.6143,27.639,27.606,27.639,3900.0
2005-09-13 11:40:00,33.54,33.54,33.5,33.51,2600.0,27.639,27.639,27.606,27.6143,2600.0
2005-09-13 11:50:00,33.51,33.61,33.51,33.58,13400.0,27.6143,27.6967,27.6143,27.6719,13400.0
2005-09-13 12:00:00,33.58,33.61,33.54,33.57,5500.0,27.6719,27.6967,27.639,27.6637,5500.0
2005-09-13 12:10:00,33.59,33.59,33.55,33.56,1300.0,27.6802,27.6802,27.6472,27.6555,1300.0
2005-09-13 12:20:00,33.54,33.57,33.54,33.56,2600.0,27.639,27.6637,27.639,27.6555,2600.0
2005-09-13 12:30:00,33.57,33.6,33.57,33.6,1900.0,27.6637,27.6884,27.6637,27.6884,1900.0
2005-09-13 12:40:00,33.61,33.64,33.61,33.63,11800.0,27.6967,27.7214,27.6967,27.7132,11800.0
2005-09-13 12:50:00,33.64,33.68,33.64,33.67,1800.0,27.7214,27.7544,27.7214,27.7461,1800.0
2005-09-13 13:00:00,33.68,33.71,33.68,33.68,3000.0,27.7544,27.7791,27.7544,27.7544,3000.0
2005-09-13 13:10:00,33.69,33.74,33.68,33.73,2600.0,27.7626,27.8038,27.7544,27.7956,2600.0
2005-09-13 13:20:00,33.73,33.73,33.71,33.72,4800.0,27.7956,27.7956,27.7791,27.7873,4800.0
2005-09-13 13:30:00,33.72,33.82,33.71,33.78,13200.0,27.7873,27.8697,27.7791,27.8368,13200.0
2005-09-13 13:40:00,33.79,33.82,33.78,33.8,12400.0,27.845,27.8697,27.8368,27.8532,12400.0
2005-09-13 13:50:00,33.8,33.84,33.8,33.84,2700.0,27.8532,27.8862,27.8532,27.8862,2700.0
2005-09-13 14:00:00,33.81,33.86,33.76,33.85,6400.0,27.8615,27.9027,27.8203,27.8944,6400.0
2005-09-13 14:10:00,33.86,33.98,33.86,33.95,11600.0,27.9027,28.0016,27.9027,27.9769,11600.0
2005-09-13 14:20:00,33.97,34.06,33.94,34.0,24300.0,27.9933,28.0675,27.9686,28.0181,24300.0
2005-09-13 14:30:00,34.0,34.06,34.0,34.03,19800.0,28.0181,28.0675,28.0181,28.0428,19800.0
2005-09-13 14:40:00,34.03,34.03,34.0,34.0,4200.0,28.0428,28.0428,28.0181,28.0181,4200.0
2005-09-13 14:50:00,34.0,34.0,33.95,33.95,13600.0,28.0181,28.0181,27.9769,27.9769,13600.0
2005-09-13 15:00:00,33.95,33.95,33.85,33.85,9100.0,27.9769,27.9769,27.8944,27.8944,9100.0
2005-09-13 15:10:00,33.85,33.85,33.8,33.8,6200.0,27.8944,27.8944,27.8532,27.8532,6200.0
2005-09-13 15:20:00,33.8,33.92,33.8,33.92,23300.0,27.8532,27.9521,27.8532,27.9521,23300.0
2005-09-13 15:30:00,33.92,33.99,33.9,33.95,29000.0,27.9521,28.0098,27.9356,27.9769,29000.0
2005-09-13 15:40:00,33.94,33.94,33.82,33.87,25000.0,27.9686,27.9686,27.8697,27.9109,25000.0
2005-09-13 15:50:00,33.88,33.88,33.82,33.84,24100.0,27.9192,27.9192,27.8697,27.8862,24100.0
2005-09-14 09:30:00,33.85,33.93,33.83,33.92,11500.0,27.8944,27.9604,27.878,27.9521,11500.0
2005-09-14 09:40:00,33.92,34.0,33.9,33.96,11400.0,27.9521,28.0181,27.9356,27.9851,11400.0
2005-09-14 09:50:00,33.95,33.95,33.85,33.86,35200.0,27.9769,27.9769,27.8944,27.9027,35200.0
2005-09-14 10:00:00,33.86,33.98,33.86,33.98,3900.0,27.9027,28.0016,27.9027,28.0016,3900.0
2005-09-14 10:10:00,33.92,33.95,33.91,33.91,4700.0,27.9521,27.9769,27.9439,27.9439,4700.0
2005-09-14 10:20:00,33.91,33.91,33.86,33.87,7100.0,27.9439,27.9439,27.9027,27.9109,7100.0
2005-09-14 10:30:00,33.87,33.9,33.87,33.89,5900.0,27.9109,27.9356,27.9109,27.9274,5900.0
2005-09-14 10:40:00,33.88,33.9,33.88,33.89,9000.0,27.9192,27.9356,27.9192,27.9274,9000.0
2005-09-14 10:50:00,33.89,33.9,33.86,33.86,5800.0,27.9274,27.9356,27.9027,27.9027,5800.0
2005-09-14 11:00:00,33.87,33.87,33.79,33.82,21500.0,27.9109,27.9109,27.845,27.8697,21500.0
2005-09-14 11:10:00,33.82,33.85,33.81,33.84,15600.0,27.8697,27.8944,27.8615,27.8862,15600.0
2005-09-14 11:20:00,33.83,33.88,33.83,33.88,9800.0,27.878,27.9192,27.878,27.9192,9800.0
2005-09-14 11:30:00,33.88,33.89,33.87,33.89,10600.0,27.9192,27.9274,27.9109,27.9274,10600.0
2005-09-14 11:40:00,33.88,33.91,33.88,33.91,9400.0,27.9192,27.9439,27.9192,27.9439,9400.0
2005-09-14 11:50:00,33.92,33.93,33.85,33.91,38400.0,27.9521,27.9604,27.8944,27.9439,38400.0
2005-09-14 12:00:00,33.94,34.0,33.93,33.94,11500.0,27.9686,28.0181,27.9604,27.9686,11500.0
2005-09-14 12:10:00,33.94,33.95,33.92,33.93,45100.0,27.9686,27.9769,27.9521,27.9604,45100.0
2005-09-14 12:20:00,33.95,34.0,33.95,33.95,28700.0,27.9769,28.0181,27.9769,27.9769,28700.0
2005-09-14 12:30:00,33.95,33.99,33.95,33.99,14000.0,27.9769,28.0098,27.9769,28.0098,14000.0
2005-09-14 12:40:00,34.0,34.0,33.95,33.97,44800.0,28.0181,28.0181,27.9769,27.9933,44800.0
2005-09-14 12:50:00,33.98,33.98,33.95,33.97,36800.0,28.0016,28.0016,27.9769,27.9933,36800.0
2005-09-14 13:00:00,33.97,33.97,33.96,33.97,8800.0,27.9933,27.9933,27.9851,27.9933,8800.0
2005-09-14 13:10:00,33.97,33.98,33.96,33.98,8800.0,27.9933,28.0016,27.9851,28.0016,8800.0
2005-09-14 13:20:00,33.98,33.98,33.97,33.97,10300.0,28.0016,28.0016,27.9933,27.9933,10300.0
2005-09-14 13:30:00,33.97,33.97,33.94,33.97,6300.0,27.9933,27.9933,27.9686,27.9933,6300.0
2005-09-14 13:40:00,33.96,33.98,33.95,33.98,17200.0,27.9851,28.0016,27.9769,28.0016,17200.0
2005-09-14 13:50:00,33.98,33.98,33.96,33.98,16500.0,28.0016,28.0016,27.9851,28.0016,16500.0
2005-09-14 14:00:00,33.98,33.99,33.96,33.98,35000.0,28.0016,28.0098,27.9851,28.0016,35000.0
2005-09-14 14:10:00,33.98,34.02,33.93,33.93,15500.0,28.0016,28.0345,27.9604,27.9604,15500.0
2005-09-14 14:20:00,33.93,33.96,33.92,33.95,13600.0,27.9604,27.9851,27.9521,27.9769,13600.0
2005-09-14 14:30:00,33.95,34.01,33.95,33.98,29100.0,27.9769,28.0263,27.9769,28.0016,29100.0
2005-09-14 14:40:00,33.98,34.0,33.96,33.98,7600.0,28.0016,28.0181,27.9851,28.0016,7600.0
2005-09-14 14:50:00,34.0,34.03,33.98,34.02,10000.0,28.0181,28.0428,28.0016,28.0345,10000.0
2005-09-14 15:00:00,34.03,34.03,33.97,33.98,30900.0,28.0428,28.0428,27.9933,28.0016,30900.0
2005-09-14 15:10:00,33.97,33.99,33.95,33.99,9500.0,27.9933,28.0098,27.9769,28.0098,9500.0
2005-09-14 15:20:00,33.99,33.99,33.96,33.97,14200.0,28.0098,28.0098,27.9851,27.9933,14200.0
2005-09-14 15:30:00,33.98,34.0,33.98,34.0,20300.0,28.0016,28.0181,28.0016,28.0181,20300.0
2005-09-14 15:40:00,34.0,34.0,33.97,34.0,54100.0,28.0181,28.0181,27.9933,28.0181,54100.0
2005-09-14 15:50:00,34.0,34.01,33.97,33.98,88000.0,28.0181,28.0263,27.9933,28.0016,88000.0
2005-09-15 09:30:00,34.0,34.1,33.9,34.1,20500.0,28.0181,28.1005,27.9356,28.1005,20500.0
2005-09-15 09:40:00,34.07,34.14,33.97,33.99,11900.0,28.0757,28.1334,27.9933,28.0098,11900.0
2005-09-15 09:50:00,33.99,34.03,33.92,34.03,10400.0,28.0098,28.0428,27.9521,28.0428,10400.0
2005-09-15 10:00:00,34.04,34.06,33.99,34.01,14100.0,28.051,28.0675,28.0098,28.0263,14100.0
2005-09-15 10:10:00,34.01,34.03,33.96,33.96,12000.0,28.0263,28.0428,27.9851,27.9851,12000.0
2005-09-15 10:20:00,33.96,33.98,33.88,33.91,8400.0,27.9851,28.0016,27.9192,27.9439,8400.0
2005-09-15 10:30:00,33.92,33.96,33.82,33.82,15200.0,27.9521,27.9851,27.8697,27.8697,15200.0
2005-09-15 10:40:00,33.82,33.84,33.77,33.82,11600.0,27.8697,27.8862,27.8285,27.8697,11600.0
2005-09-15 10:50:00,33.81,33.88,33.8,33.88,8000.0,27.8615,27.9192,27.8532,27.9192,8000.0
2005-09-15 11:00:00,33.87,33.89,33.87,33.88,10400.0,27.9109,27.9274,27.9109,27.9192,10400.0
2005-09-15 11:10:00,33.86,33.86,33.8,33.83,7300.0,27.9027,27.9027,27.8532,27.878,7300.0
2005-09-15 11:20:00,33.83,33.87,33.82,33.87,10800.0,27.878,27.9109,27.8697,27.9109,10800.0
2005-09-15 11:30:00,33.84,33.85,33.8,33.83,7600.0,27.8862,27.8944,27.8532,27.878,7600.0
2005-09-15 11:40:00,33.84,33.86,33.82,33.85,5000.0,27.8862,27.9027,27.8697,27.8944,5000.0
2005-09-15 11:50:00,33.85,33.86,33.76,33.76,5200.0,27.8944,27.9027,27.8203,27.8203,5200.0
2005-09-15 12:00:00,33.75,33.78,33.71,33.72,16900.0,27.812,27.8368,27.7791,27.7873,16900.0
2005-09-15 12:10:00,33.72,33.72,33.68,33.72,5000.0,27.7873,27.7873,27.7544,27.7873,5000.0
2005-09-15 12:20:00,33.72,33.72,33.62,33.68,8900.0,27.7873,27.7873,27.7049,27.7544,8900.0
2005-09-15 12:30:00,33.69,33.69,33.62,33.64,9200.0,27.7626,27.7626,27.7049,27.7214,9200.0
2005-09-15 12:40:00,33.63,33.63,33.6,33.63,1600.0,27.7132,27.7132,27.6884,27.7132,1600.0
2005-09-15 12:50:00,33.62,33.63,33.6,33.62,4000.0,27.7049,27.7132,27.6884,27.7049,4000.0
2005-09-15 13:00:00,33.62,33.74,33.61,33.74,10400.0,27.7049,27.8038,27.6967,27.8038,10400.0
2005-09-15 13:10:00,33.75,33.81,33.75,33.8,8100.0,27.812,27.8615,27.812,27.8532,8100.0
2005-09-15 13:20:00,33.79,33.79,33.73,33.74,5700.0,27.845,27.845,27.7956,27.8038,5700.0
2005-09-15 13:30:00,33.74,33.79,33.74,33.79,3500.0,27.8038,27.845,27.8038,27.845,3500.0
2005-09-15 13:40:00,33.78,33.78,33.73,33.75,8700.0,27.8368,27.8368,27.7956,27.812,8700.0
2005-09-15 13:50:00,33.76,33.77,33.72,33.72,4500.0,27.8203,27.8285,27.7873,27.7873,4500.0
2005-09-15 14:00:00,33.71,33.73,33.7,33.7,6700.0,27.7791,27.7956,27.7708,27.7708,6700.0
2005-09-15 14:10:00,33.7,33.72,33.68,33.7,3300.0,27.7708,27.7873,27.7544,27.7708,3300.0
2005-09-15 14:20:00,33.71,33.72,33.66,33.72,9700.0,27.7791,27.7873,27.7379,27.7873,9700.0
2005-09-15 14:30:00,33.7,33.78,33.7,33.76,9700.0,27.7708,27.8368,27.7708,27.8203,9700.0
2005-09-15 14:40:00,33.75,33.77,33.73,33.77,5400.0,27.812,27.8285,27.7956,27.8285,5400.0
2005-09-15 14:50:00,33.77,33.78,33.76,33.77,5700.0,27.8285,27.8368,27.8203,27.8285,5700.0
2005-09-15 15:00:00,33.78,33.79,33.74,33.75,6600.0,27.8368,27.845,27.8038,27.812,6600.0
2005-09-15 15:10:00,33.74,33.78,33.72,33.77,9100.0,27.8038,27.8368,27.7873,27.8285,9100.0
2005-09-15 15:20:00,33.77,33.82,33.77,33.77,17300.0,27.8285,27.8697,27.8285,27.8285,17300.0
2005-09-15 15:30:00,33.77,33.9,33.76,33.89,30900.0,27.8285,27.9356,27.8203,27.9274,30900.0
2005-09-15 15:40:00,33.87,33.89,33.75,33.85,20400.0,27.9109,27.9274,27.812,27.8944,20400.0
2005-09-15 15:50:00,33.84,33.9,33.84,33.89,30600.0,27.8862,27.9356,27.8862,27.9274,30600.0
2005-09-16 09:30:00,34.12,34.3,34.12,34.17,127600.0,28.1169,28.2653,28.1169,28.1581,127600.0
2005-09-16 09:40:00,34.15,34.22,33.95,33.95,9500.0,28.1417,28.1993,27.9769,27.9769,9500.0
2005-09-16 09:50:00,33.94,34.09,33.93,34.09,6800.0,27.9686,28.0922,27.9604,28.0922,6800.0
2005-09-16 10:00:00,34.1,34.37,34.1,34.35,8900.0,28.1005,28.323,28.1005,28.3065,8900.0
2005-09-16 10:10:00,34.35,34.4,34.3,34.38,9700.0,28.3065,28.3477,28.2653,28.3312,9700.0
2005-09-16 10:20:00,34.38,34.42,34.36,34.42,6400.0,28.3312,28.3642,28.3147,28.3642,6400.0
2005-09-16 10:30:00,34.44,34.44,34.36,34.36,7400.0,28.3806,28.3806,28.3147,28.3147,7400.0
2005-09-16 10:40:00,34.36,34.36,34.3,34.3,5500.0,28.3147,28.3147,28.2653,28.2653,5500.0
2005-09-16 10:50:00,34.29,34.29,34.23,34.23,5100.0,28.257,28.257,28.2076,28.2076,5100.0
2005-09-16 11:00:00,34.22,34.22,34.14,34.15,7300.0,28.1993,28.1993,28.1334,28.1417,7300.0
2005-09-16 11:10:00,34.17,34.17,34.08,34.12,7600.0,28.1581,28.1581,28.084,28.1169,7600.0
2005-09-16 11:20:00,34.12,34.16,34.11,34.16,4600.0,28.1169,28.1499,28.1087,28.1499,4600.0
2005-09-16 11:30:00,34.15,34.16,34.11,34.13,6100.0,28.1417,28.1499,28.1087,28.1252,6100.0
2005-09-16 11:40:00,34.14,34.24,34.13,34.23,7800.0,28.1334,28.2158,28.1252,28.2076,7800.0
2005-09-16 11:50:00,34.22,34.27,34.22,34.25,3000.0,28.1993,28.2406,28.1993,28.2241,3000.0
2005-09-16 12:00:00,34.25,34.27,34.21,34.24,7700.0,28.2241,28.2406,28.1911,28.2158,7700.0
2005-09-16 12:10:00,34.23,34.23,34.19,34.22,2900.0,28.2076,28.2076,28.1746,28.1993,2900.0
2005-09-16 12:20:00,34.24,34.25,34.22,34.25,4300.0,28.2158,28.2241,28.1993,28.2241,4300.0
2005-09-16 12:30:00,34.26,34.26,34.23,34.23,8800.0,28.2323,28.2323,28.2076,28.2076,8800.0
2005-09-16 12:40:00,34.24,34.33,34.24,34.33,6700.0,28.2158,28.29,28.2158,28.29,6700.0
2005-09-16 12:50:00,34.33,34.34,34.32,34.32,7100.0,28.29,28.2982,28.2818,28.2818,7100.0
2005-09-16 13:00:00,34.32,34.32,34.26,34.26,6200.0,28.2818,28.2818,28.2323,28.2323,6200.0
2005-09-16 13:10:00,34.26,34.29,34.24,34.27,9600.0,28.2323,28.257,28.2158,28.2406,9600.0
2005-09-16 13:20:00,34.27,34.3,34.25,34.25,7300.0,28.2406,28.2653,28.2241,28.2241,7300.0
2005-09-16 13:30:00,34.25,34.25,34.21,34.21,4500.0,28.2241,28.2241,28.1911,28.1911,4500.0
2005-09-16 13:40:00,34.22,34.32,34.21,34.31,17500.0,28.1993,28.2818,28.1911,28.2735,17500.0
2005-09-16 13:50:00,34.3,34.3,34.26,34.28,7500.0,28.2653,28.2653,28.2323,28.2488,7500.0
2005-09-16 14:00:00,34.28,34.37,34.27,34.3,11800.0,28.2488,28.323,28.2406,28.2653,11800.0
2005-09-16 14:10:00,34.3,34.31,34.27,34.29,6500.0,28.2653,28.2735,28.2406,28.257,6500.0
2005-09-16 14:20:00,34.29,34.33,34.28,34.3,7900.0,28.257,28.29,28.2488,28.2653,7900.0
2005-09-16 14:30:00,34.3,34.38,34.29,34.32,27800.0,28.2653,28.3312,28.257,28.2818,27800.0
2005-09-16 14:40:00,34.31,34.35,34.3,34.34,10400.0,28.2735,28.3065,28.2653,28.2982,10400.0
2005-09-16 14:50:00,34.32,34.42,34.32,34.39,14200.0,28.2818,28.3642,28.2818,28.3394,14200.0
2005-09-16 15:00:00,34.41,34.42,34.39,34.41,8300.0,28.3559,28.3642,28.3394,28.3559,8300.0
2005-09-16 15:10:00,34.41,34.49,34.41,34.48,11900.0,28.3559,28.4218,28.3559,28.4136,11900.0
2005-09-16 15:20:00,34.49,34.51,34.45,34.5,16700.0,28.4218,28.4383,28.3889,28.4301,16700.0
2005-09-16 15:30:00,34.5,34.59,34.5,34.53,48300.0,28.4301,28.5042,28.4301,28.4548,48300.0
2005-09-16 15:40:00,34.51,34.6,34.5,34.54,16700.0,28.4383,28.5125,28.4301,28.463,16700.0
2005-09-16 15:50:00,34.53,34.62,34.53,34.56,52000.0,28.4548,28.529,28.4548,28.4795,52000.0
2005-09-19 09:30:00,34.5,34.5,34.31,34.34,9000.0,28.4301,28.4301,28.2735,28.2982,9000.0
2005-09-19 09:40:00,34.34,34.39,34.21,34.21,8700.0,28.2982,28.3394,28.1911,28.1911,8700.0
2005-09-19 09:50:00,34.2,34.22,34.14,34.19,23400.0,28.1829,28.1993,28.1334,28.1746,23400.0
2005-09-19 10:00:00,34.19,34.19,34.02,34.06,14300.0,28.1746,28.1746,28.0345,28.0675,14300.0
2005-09-19 10:10:00,34.06,34.06,33.96,34.02,9800.0,28.0675,28.0675,27.9851,28.0345,9800.0
2005-09-19 10:20:00,34.02,34.03,33.96,33.97,12400.0,28.0345,28.0428,27.9851,27.9933,12400.0
2005-09-19 10:30:00,33.97,33.99,33.85,33.92,15300.0,27.9933,28.0098,27.8944,27.9521,15300.0
2005-09-19 10:40:00,33.94,34.0,33.94,33.98,18100.0,27.9686,28.0181,27.9686,28.0016,18100.0
2005-09-19 10:50:00,33.98,33.99,33.89,33.89,2800.0,28.0016,28.0098,27.9274,27.9274,2800.0
2005-09-19 11:00:00,33.85,33.85,33.77,33.79,6100.0,27.8944,27.8944,27.8285,27.845,6100.0
2005-09-19 11:10:00,33.77,33.79,33.75,33.75,5500.0,27.8285,27.845,27.812,27.812,5500.0
2005-09-19 11:20:00,33.75,33.81,33.75,33.81,7000.0,27.812,27.8615,27.812,27.8615,7000.0
2005-09-19 11:30:00,33.8,33.8,33.75,33.77,10000.0,27.8532,27.8532,27.812,27.8285,10000.0
2005-09-19 11:40:00,33.77,33.79,33.77,33.78,4500.0,27.8285,27.845,27.8285,27.8368,4500.0
2005-09-19 11:50:00,33.78,33.83,33.77,33.83,7900.0,27.8368,27.878,27.8285,27.878,7900.0
2005-09-19 12:00:00,33.82,33.86,33.81,33.85,5900.0,27.8697,27.9027,27.8615,27.8944,5900.0
2005-09-19 12:10:00,33.86,33.88,33.84,33.88,4100.0,27.9027,27.9192,27.8862,27.9192,4100.0
2005-09-19 12:20:00,33.88,33.89,33.86,33.86,6200.0,27.9192,27.9274,27.9027,27.9027,6200.0
2005-09-19 12:30:00,33.86,33.86,33.81,33.82,5300.0,27.9027,27.9027,27.8615,27.8697,5300.0
2005-09-19 12:40:00,33.82,33.85,33.81,33.83,9100.0,27.8697,27.8944,27.8615,27.878,9100.0
2005-09-19 12:50:00,33.83,33.84,33.77,33.78,5600.0,27.878,27.8862,27.8285,27.8368,5600.0
2005-09-19 13:00:00,33.79,33.79,33.76,33.76,9600.0,27.845,27.845,27.8203,27.8203,9600.0
2005-09-19 13:10:00,33.77,33.77,33.7,33.7,2900.0,27.8285,27.8285,27.7708,27.7708,2900.0
2005-09-19 13:20:00,33.72,33.74,33.71,33.72,3600.0,27.7873,27.8038,27.7791,27.7873,3600.0
2005-09-19 13:30:00,33.72,33.73,33.71,33.73,1200.0,27.7873,27.7956,27.7791,27.7956,1200.0
2005-09-19 13:40:00,33.75,33.76,33.73,33.73,2300.0,27.812,27.8203,27.7956,27.7956,2300.0
2005-09-19 13:50:00,33.73,33.73,33.62,33.71,19500.0,27.7956,27.7956,27.7049,27.7791,19500.0
2005-09-19 14:00:00,33.73,33.78,33.72,33.76,4000.0,27.7956,27.8368,27.7873,27.8203,4000.0
2005-09-19 14:10:00,33.76,33.76,33.7,33.71,4700.0,27.8203,27.8203,27.7708,27.7791,4700.0
2005-09-19 14:20:00,33.7,33.73,33.6,33.64,6900.0,27.7708,27.7956,27.6884,27.7214,6900.0
2005-09-19 14:30:00,33.65,33.69,33.65,33.69,3900.0,27.7296,27.7626,27.7296,27.7626,3900.0
2005-09-19 14:40:00,33.69,33.7,33.65,33.65,5400.0,27.7626,27.7708,27.7296,27.7296,5400.0
2005-09-19 14:50:00,33.68,33.69,33.65,33.68,4900.0,27.7544,27.7626,27.7296,27.7544,4900.0
2005-09-19 15:00:00,33.68,33.7,33.66,33.7,8500.0,27.7544,27.7708,27.7379,27.7708,8500.0
2005-09-19 15:10:00,33.68,33.7,33.66,33.69,5300.0,27.7544,27.7708,27.7379,27.7626,5300.0
2005-09-19 15:20:00,33.69,33.7,33.63,33.63,9900.0,27.7626,27.7708,27.7132,27.7132,9900.0
2005-09-19 15:30:00,33.63,33.67,33.61,33.65,11200.0,27.7132,27.7461,27.6967,27.7296,11200.0
2005-09-19 15:40:00,33.64,33.7,33.61,33.66,14400.0,27.7214,27.7708,27.6967,27.7379,14400.0
2005-09-19 15:50:00,33.66,33.69,33.64,33.65,28400.0,27.7379,27.7626,27.7214,27.7296,28400.0
2005-09-20 09:30:00,33.66,33.66,33.5,33.6,4700.0,27.7379,27.7379,27.606,27.6884,4700.0
2005-09-20 09:40:00,33.6,33.82,33.6,33.71,7800.0,27.6884,27.8697,27.6884,27.7791,7800.0
2005-09-20 09:50:00,33.7,33.72,33.65,33.67,5300.0,27.7708,27.7873,27.7296,27.7461,5300.0
2005-09-20 10:00:00,33.67,33.69,33.64,33.64,20700.0,27.7461,27.7626,27.7214,27.7214,20700.0
2005-09-20 10:10:00,33.64,33.65,33.59,33.63,8000.0,27.7214,27.7296,27.6802,27.7132,8000.0
2005-09-20 10:20:00,33.63,33.65,33.6,33.61,3900.0,27.7132,27.7296,27.6884,27.6967,3900.0
2005-09-20 10:30:00,33.6,33.68,33.58,33.68,3700.0,27.6884,27.7544,27.6719,27.7544,3700.0
2005-09-20 10:40:00,33.66,33.8,33.66,33.8,3500.0,27.7379,27.8532,27.7379,27.8532,3500.0
2005-09-20 10:50:00,33.79,33.79,33.76,33.77,2000.0,27.845,27.845,27.8203,27.8285,2000.0
2005-09-20 11:00:00,33.76,33.77,33.73,33.74,2900.0,27.8203,27.8285,27.7956,27.8038,2900.0
2005-09-20 11:10:00,33.73,33.78,33.73,33.78,6600.0,27.7956,27.8368,27.7956,27.8368,6600.0
2005-09-20 11:20:00,33.77,33.78,33.76,33.78,1800.0,27.8285,27.8368,27.8203,27.8368,1800.0
2005-09-20 11:30:00,33.79,33.79,33.77,33.77,2000.0,27.845,27.845,27.8285,27.8285,2000.0
2005-09-20 11:40:00,33.77,33.78,33.74,33.74,1900.0,27.8285,27.8368,27.8038,27.8038,1900.0
2005-09-20 11:50:00,33.76,33.77,33.74,33.76,1900.0,27.8203,27.8285,27.8038,27.8203,1900.0
2005-09-20 12:00:00,33.77,33.8,33.76,33.79,3400.0,27.8285,27.8532,27.8203,27.845,3400.0
2005-09-20 12:10:00,33.8,33.86,33.78,33.85,6500.0,27.8532,27.9027,27.8368,27.8944,6500.0
2005-09-20 12:20:00,33.86,33.9,33.86,33.87,3100.0,27.9027,27.9356,27.9027,27.9109,3100.0
2005-09-20 12:30:00,33.87,33.89,33.85,33.87,3200.0,27.9109,27.9274,27.8944,27.9109,3200.0
2005-09-20 12:40:00,33.87,33.9,33.87,33.88,1400.0,27.9109,27.9356,27.9109,27.9192,1400.0
2005-09-20 12:50:00,33.89,33.94,33.88,33.89,6700.0,27.9274,27.9686,27.9192,27.9274,6700.0
2005-09-20 13:00:00,33.89,33.91,33.88,33.9,1900.0,27.9274,27.9439,27.9192,27.9356,1900.0
2005-09-20 13:10:00,33.89,33.96,33.89,33.95,9800.0,27.9274,27.9851,27.9274,27.9769,9800.0
2005-09-20 13:20:00,33.94,33.95,33.91,33.93,6800.0,27.9686,27.9769,27.9439,27.9604,6800.0
2005-09-20 13:30:00,33.91,33.97,33.9,33.97,6200.0,27.9439,27.9933,27.9356,27.9933,6200.0
2005-09-20 13:40:00,33.97,33.99,33.97,33.97,3800.0,27.9933,28.0098,27.9933,27.9933,3800.0
2005-09-20 13:50:00,33.97,33.99,33.96,33.96,3500.0,27.9933,28.0098,27.9851,27.9851,3500.0
2005-09-20 14:00:00,33.96,34.0,33.94,33.94,11300.0,27.9851,28.0181,27.9686,27.9686,11300.0
2005-09-20 14:10:00,33.95,33.96,33.88,33.94,15400.0,27.9769,27.9851,27.9192,27.9686,15400.0
2005-09-20 14:20:00,33.92,33.92,33.75,33.76,14000.0,27.9521,27.9521,27.812,27.8203,14000.0
2005-09-20 14:30:00,33.77,33.93,33.76,33.88,16400.0,27.8285,27.9604,27.8203,27.9192,16400.0
2005-09-20 14:40:00,33.86,33.9,33.75,33.77,26600.0,27.9027,27.9356,27.812,27.8285,26600.0
2005-09-20 14:50:00,33.76,33.77,33.67,33.67,6000.0,27.8203,27.8285,27.7461,27.7461,6000.0
2005-09-20 15:00:00,33.66,33.67,33.6,33.6,6400.0,27.7379,27.7461,27.6884,27.6884,6400.0
2005-09-20 15:10:00,33.6,33.72,33.6,33.68,19400.0,27.6884,27.7873,27.6884,27.7544,19400.0
2005-09-20 15:20:00,33.7,33.86,33.68,33.86,12300.0,27.7708,27.9027,27.7544,27.9027,12300.0
2005-09-20 15:30:00,33.85,33.85,33.8,33.8,19100.0,27.8944,27.8944,27.8532,27.8532,19100.0
2005-09-20 15:40:00,33.8,33.95,33.8,33.89,35200.0,27.8532,27.9769,27.8532,27.9274,35200.0
2005-09-20 15:50:00,33.89,33.9,33.85,33.86,25100.0,27.9274,27.9356,27.8944,27.9027,25100.0
2005-09-21 09:30:00,33.54,33.81,33.54,33.6,20300.0,27.639,27.8615,27.639,27.6884,20300.0
2005-09-21 09:40:00,33.6,33.6,33.33,33.36,9300.0,27.6884,27.6884,27.4659,27.4907,9300.0
2005-09-21 09:50:00,33.34,33.37,33.29,33.36,7600.0,27.4742,27.4989,27.433,27.4907,7600.0
2005-09-21 10:00:00,33.35,33.41,33.33,33.35,4400.0,27.4824,27.5319,27.4659,27.4824,4400.0
2005-09-21 10:10:00,33.34,33.35,33.29,33.3,4500.0,27.4742,27.4824,27.433,27.4412,4500.0
2005-09-21 10:20:00,33.3,33.4,33.3,33.4,3700.0,27.4412,27.5236,27.4412,27.5236,3700.0
2005-09-21 10:30:00,33.41,33.5,33.41,33.42,3200.0,27.5319,27.606,27.5319,27.5401,3200.0
2005-09-21 10:40:00,33.43,33.52,33.43,33.45,4400.0,27.5483,27.6225,27.5483,27.5648,4400.0
2005-09-21 10:50:00,33.47,33.51,33.44,33.47,5100.0,27.5813,27.6143,27.5566,27.5813,5100.0
2005-09-21 11:00:00,33.47,33.51,33.36,33.38,10700.0,27.5813,27.6143,27.4907,27.5071,10700.0
2005-09-21 11:10:00,33.36,33.37,33.26,33.27,4900.0,27.4907,27.4989,27.4082,27.4165,4900.0
2005-09-21 11:20:00,33.27,33.29,33.2,33.2,5400.0,27.4165,27.433,27.3588,27.3588,5400.0
2005-09-21 11:30:00,33.2,33.28,33.19,33.27,4100.0,27.3588,27.4247,27.3506,27.4165,4100.0
2005-09-21 11:40:00,33.26,33.28,33.25,33.28,6400.0,27.4082,27.4247,27.4,27.4247,6400.0
2005-09-21 11:50:00,33.29,33.3,33.18,33.18,9100.0,27.433,27.4412,27.3423,27.3423,9100.0
2005-09-21 12:00:00,33.23,33.23,33.15,33.2,5000.0,27.3835,27.3835,27.3176,27.3588,5000.0
2005-09-21 12:10:00,33.23,33.28,33.23,33.28,2100.0,27.3835,27.4247,27.3835,27.4247,2100.0
2005-09-21 12:20:00,33.28,33.33,33.28,33.32,1700.0,27.4247,27.4659,27.4247,27.4577,1700.0
2005-09-21 12:30:00,33.33,33.37,33.32,33.37,6400.0,27.4659,27.4989,27.4577,27.4989,6400.0
2005-09-21 12:40:00,33.37,33.49,33.37,33.49,8000.0,27.4989,27.5978,27.4989,27.5978,8000.0
2005-09-21 12:50:00,33.47,33.54,33.47,33.49,7300.0,27.5813,27.639,27.5813,27.5978,7300.0
2005-09-21 13:00:00,33.48,33.53,33.47,33.52,3400.0,27.5895,27.6307,27.5813,27.6225,3400.0
2005-09-21 13:10:00,33.52,33.54,33.49,33.53,5600.0,27.6225,27.639,27.5978,27.6307,5600.0
2005-09-21 13:20:00,33.54,33.55,33.43,33.45,4200.0,27.639,27.6472,27.5483,27.5648,4200.0
2005-09-21 13:30:00,33.45,33.45,33.35,33.35,4400.0,27.5648,27.5648,27.4824,27.4824,4400.0
2005-09-21 13:40:00,33.35,33.35,33.32,33.33,4500.0,27.4824,27.4824,27.4577,27.4659,4500.0
2005-09-21 13:50:00,33.34,33.38,33.31,33.38,4900.0,27.4742,27.5071,27.4495,27.5071,4900.0
2005-09-21 14:00:00,33.41,33.43,33.34,33.37,5800.0,27.5319,27.5483,27.4742,27.4989,5800.0
2005-09-21 14:10:00,33.37,33.44,33.37,33.44,6700.0,27.4989,27.5566,27.4989,27.5566,6700.0
2005-09-21 14:20:00,33.45,33.49,33.43,33.45,5300.0,27.5648,27.5978,27.5483,27.5648,5300.0
2005-09-21 14:30:00,33.46,33.49,33.43,33.48,9600.0,27.5731,27.5978,27.5483,27.5895,9600.0
2005-09-21 14:40:00,33.48,33.54,33.48,33.52,6600.0,27.5895,27.639,27.5895,27.6225,6600.0
2005-09-21 14:50:00,33.52,33.61,33.51,33.58,6300.0,27.6225,27.6967,27.6143,27.6719,6300.0
2005-09-21 15:00:00,33.57,33.58,33.4,33.41,7000.0,27.6637,27.6719,27.5236,27.5319,7000.0
2005-09-21 15:10:00,33.42,33.48,33.42,33.48,2900.0,27.5401,27.5895,27.5401,27.5895,2900.0
2005-09-21 15:20:00,33.48,33.51,33.36,33.36,10700.0,27.5895,27.6143,27.4907,27.4907,10700.0
2005-09-21 15:30:00,33.36,33.36,33.27,33.31,11400.0,27.4907,27.4907,27.4165,27.4495,11400.0
2005-09-21 15:40:00,33.31,33.31,33.24,33.25,9300.0,27.4495,27.4495,27.3918,27.4,9300.0
2005-09-21 15:50:00,33.25,33.26,33.22,33.22,19300.0,27.4,27.4082,27.3753,27.3753,19300.0
2005-09-22 09:30:00,33.2,33.27,33.12,33.18,4300.0,27.3588,27.4165,27.2929,27.3423,4300.0
2005-09-22 09:40:00,33.05,33.2,33.0,33.11,6100.0,27.2352,27.3588,27.194,27.2846,6100.0
2005-09-22 09:50:00,33.14,33.2,33.14,33.17,3200.0,27.3094,27.3588,27.3094,27.3341,3200.0
2005-09-22 10:00:00,33.16,33.17,33.09,33.1,3600.0,27.3258,27.3341,27.2682,27.2764,3600.0
2005-09-22 10:10:00,33.06,33.17,33.06,33.12,6800.0,27.2434,27.3341,27.2434,27.2929,6800.0
2005-09-22 10:20:00,33.1,33.13,33.01,33.02,6500.0,27.2764,27.3011,27.2022,27.2105,6500.0
2005-09-22 10:30:00,33.03,33.14,33.03,33.14,2900.0,27.2187,27.3094,27.2187,27.3094,2900.0
2005-09-22 10:40:00,33.13,33.14,33.09,33.11,4100.0,27.3011,27.3094,27.2682,27.2846,4100.0
2005-09-22 10:50:00,33.1,33.11,33.03,33.04,5500.0,27.2764,27.2846,27.2187,27.227,5500.0
2005-09-22 11:00:00,33.06,33.11,33.05,33.05,4800.0,27.2434,27.2846,27.2352,27.2352,4800.0
2005-09-22 11:10:00,33.05,33.11,33.04,33.07,7100.0,27.2352,27.2846,27.227,27.2517,7100.0
2005-09-22 11:20:00,33.06,33.06,32.9,32.95,7600.0,27.2434,27.2434,27.1116,27.1528,7600.0
2005-09-22 11:30:00,32.96,32.96,32.9,32.93,8100.0,27.161,27.161,27.1116,27.1363,8100.0
2005-09-22 11:40:00,32.92,32.93,32.9,32.9,7100.0,27.1281,27.1363,27.1116,27.1116,7100.0
2005-09-22 11:50:00,32.9,32.95,32.85,32.93,7300.0,27.1116,27.1528,27.0704,27.1363,7300.0
2005-09-22 12:00:00,32.91,32.93,32.81,32.83,9800.0,27.1198,27.1363,27.0374,27.0539,9800.0
2005-09-22 12:10:00,32.82,32.82,32.77,32.8,4600.0,27.0457,27.0457,27.0045,27.0292,4600.0
2005-09-22 12:20:00,32.79,32.83,32.79,32.81,6800.0,27.0209,27.0539,27.0209,27.0374,6800.0
2005-09-22 12:30:00,32.81,32.83,32.78,32.8,8900.0,27.0374,27.0539,27.0127,27.0292,8900.0
2005-09-22 12:40:00,32.8,32.83,32.77,32.83,5100.0,27.0292,27.0539,27.0045,27.0539,5100.0
2005-09-22 12:50:00,32.8,32.86,32.8,32.86,2300.0,27.0292,27.0786,27.0292,27.0786,2300.0
2005-09-22 13:00:00,32.88,32.88,32.78,32.83,7300.0,27.0951,27.0951,27.0127,27.0539,7300.0
2005-09-22 13:10:00,32.8,32.87,32.77,32.86,11700.0,27.0292,27.0869,27.0045,27.0786,11700.0
2005-09-22 13:20:00,32.86,32.93,32.85,32.93,25300.0,27.0786,27.1363,27.0704,27.1363,25300.0
2005-09-22 13:30:00,32.94,32.95,32.9,32.94,5300.0,27.1446,27.1528,27.1116,27.1446,5300.0
2005-09-22 13:40:00,32.96,33.13,32.96,33.11,5600.0,27.161,27.3011,27.161,27.2846,5600.0
2005-09-22 13:50:00,33.11,33.18,33.11,33.13,7500.0,27.2846,27.3423,27.2846,27.3011,7500.0
2005-09-22 14:00:00,33.13,33.16,33.08,33.09,8300.0,27.3011,27.3258,27.2599,27.2682,8300.0
2005-09-22 14:10:00,33.1,33.1,32.96,33.04,7500.0,27.2764,27.2764,27.161,27.227,7500.0
2005-09-22 14:20:00,33.09,33.1,33.08,33.09,1000.0,27.2682,27.2764,27.2599,27.2682,1000.0
2005-09-22 14:30:00,33.08,33.12,33.07,33.11,4200.0,27.2599,27.2929,27.2517,27.2846,4200.0
2005-09-22 14:40:00,33.09,33.15,33.09,33.14,2700.0,27.2682,27.3176,27.2682,27.3094,2700.0
2005-09-22 14:50:00,33.14,33.14,33.08,33.11,3900.0,27.3094,27.3094,27.2599,27.2846,3900.0
2005-09-22 15:00:00,33.1,33.12,33.02,33.07,3900.0,27.2764,27.2929,27.2105,27.2517,3900.0
2005-09-22 15:10:00,33.07,33.12,33.03,33.11,8500.0,27.2517,27.2929,27.2187,27.2846,8500.0
2005-09-22 15:20:00,33.11,33.2,33.11,33.14,11600.0,27.2846,27.3588,27.2846,27.3094,11600.0
2005-09-22 15:30:00,33.15,33.16,33.1,33.14,7300.0,27.3176,27.3258,27.2764,27.3094,7300.0
2005-09-22 15:40:00,33.12,33.24,33.12,33.24,14200.0,27.2929,27.3918,27.2929,27.3918,14200.0
2005-09-22 15:50:00,33.25,33.25,33.19,33.2,17100.0,27.4,27.4,27.3506,27.3588,17100.0
2005-09-23 09:30:00,33.15,33.16,32.97,33.16,4800.0,27.3176,27.3258,27.1693,27.3258,4800.0
2005-09-23 09:40:00,33.16,33.26,33.1,33.21,4300.0,27.3258,27.4082,27.2764,27.367,4300.0
2005-09-23 09:50:00,33.14,33.5,33.12,33.37,41000.0,27.3094,27.606,27.2929,27.4989,41000.0
2005-09-23 10:00:00,33.35,33.46,33.26,33.34,13300.0,27.4824,27.5731,27.4082,27.4742,13300.0
2005-09-23 10:10:00,33.29,33.36,33.26,33.3,10000.0,27.433,27.4907,27.4082,27.4412,10000.0
2005-09-23 10:20:00,33.31,33.33,33.28,33.3,3500.0,27.4495,27.4659,27.4247,27.4412,3500.0
2005-09-23 10:30:00,33.31,33.38,33.29,33.29,24500.0,27.4495,27.5071,27.433,27.433,24500.0
2005-09-23 10:40:00,33.3,33.5,33.3,33.5,30300.0,27.4412,27.606,27.4412,27.606,30300.0
2005-09-23 10:50:00,33.49,33.5,33.46,33.46,10900.0,27.5978,27.606,27.5731,27.5731,10900.0
2005-09-23 11:00:00,33.49,33.6,33.49,33.6,15600.0,27.5978,27.6884,27.5978,27.6884,15600.0
2005-09-23 11:10:00,33.58,33.6,33.54,33.6,3800.0,27.6719,27.6884,27.639,27.6884,3800.0
2005-09-23 11:20:00,33.59,33.64,33.55,33.55,10900.0,27.6802,27.7214,27.6472,27.6472,10900.0
2005-09-23 11:30:00,33.55,33.6,33.53,33.59,61200.0,27.6472,27.6884,27.6307,27.6802,61200.0
2005-09-23 11:40:00,33.6,33.63,33.56,33.62,6500.0,27.6884,27.7132,27.6555,27.7049,6500.0
2005-09-23 11:50:00,33.64,33.72,33.64,33.71,4800.0,27.7214,27.7873,27.7214,27.7791,4800.0
2005-09-23 12:00:00,33.7,33.85,33.66,33.77,18100.0,27.7708,27.8944,27.7379,27.8285,18100.0
2005-09-23 12:10:00,33.81,33.82,33.74,33.74,5900.0,27.8615,27.8697,27.8038,27.8038,5900.0
2005-09-23 12:20:00,33.74,33.75,33.72,33.74,9200.0,27.8038,27.812,27.7873,27.8038,9200.0
2005-09-23 12:30:00,33.74,33.77,33.69,33.77,8000.0,27.8038,27.8285,27.7626,27.8285,8000.0
2005-09-23 12:40:00,33.75,33.77,33.73,33.76,6100.0,27.812,27.8285,27.7956,27.8203,6100.0
2005-09-23 12:50:00,33.76,33.77,33.72,33.75,4100.0,27.8203,27.8285,27.7873,27.812,4100.0
2005-09-23 13:00:00,33.75,33.77,33.73,33.74,6800.0,27.812,27.8285,27.7956,27.8038,6800.0
2005-09-23 13:10:00,33.74,33.77,33.72,33.76,7900.0,27.8038,27.8285,27.7873,27.8203,7900.0
2005-09-23 13:20:00,33.76,33.8,33.76,33.78,106100.0,27.8203,27.8532,27.8203,27.8368,106100.0
2005-09-23 13:30:00,33.75,33.85,33.74,33.85,8500.0,27.812,27.8944,27.8038,27.8944,8500.0
2005-09-23 13:40:00,33.85,33.9,33.83,33.85,7200.0,27.8944,27.9356,27.878,27.8944,7200.0
2005-09-23 13:50:00,33.89,34.03,33.89,34.02,13000.0,27.9274,28.0428,27.9274,28.0345,13000.0
2005-09-23 14:00:00,34.02,34.02,33.93,33.95,6500.0,28.0345,28.0345,27.9604,27.9769,6500.0
2005-09-23 14:10:00,33.95,33.95,33.91,33.94,6700.0,27.9769,27.9769,27.9439,27.9686,6700.0
2005-09-23 14:20:00,33.94,33.98,33.92,33.94,7000.0,27.9686,28.0016,27.9521,27.9686,7000.0
2005-09-23 14:30:00,33.91,33.99,33.9,33.96,9800.0,27.9439,28.0098,27.9356,27.9851,9800.0
2005-09-23 14:40:00,33.95,34.09,33.94,34.06,25100.0,27.9769,28.0922,27.9686,28.0675,25100.0
2005-09-23 14:50:00,34.07,34.1,34.05,34.1,13200.0,28.0757,28.1005,28.0593,28.1005,13200.0
2005-09-23 15:00:00,34.11,34.14,33.98,34.03,32300.0,28.1087,28.1334,28.0016,28.0428,32300.0
2005-09-23 15:10:00,34.03,34.13,33.98,34.11,28500.0,28.0428,28.1252,28.0016,28.1087,28500.0
2005-09-23 15:20:00,34.12,34.14,34.02,34.04,21500.0,28.1169,28.1334,28.0345,28.051,21500.0
2005-09-23 15:30:00,34.03,34.06,34.01,34.04,8800.0,28.0428,28.0675,28.0263,28.051,8800.0
2005-09-23 15:40:00,34.05,34.07,34.05,34.06,19000.0,28.0593,28.0757,28.0593,28.0675,19000.0
2005-09-23 15:50:00,34.07,34.13,34.06,34.13,43500.0,28.0757,28.1252,28.0675,28.1252,43500.0
2005-09-26 09:30:00,34.23,34.29,33.96,33.98,13100.0,28.2076,28.257,27.9851,28.0016,13100.0
2005-09-26 09:40:00,33.99,34.09,33.99,34.08,34500.0,28.0098,28.0922,28.0098,28.084,34500.0
2005-09-26 09:50:00,34.07,34.11,34.05,34.08,14800.0,28.0757,28.1087,28.0593,28.084,14800.0
2005-09-26 10:00:00,34.1,34.25,34.1,34.11,13600.0,28.1005,28.2241,28.1005,28.1087,13600.0
2005-09-26 10:10:00,34.11,34.21,34.11,34.16,11000.0,28.1087,28.1911,28.1087,28.1499,11000.0
2005-09-26 10:20:00,34.16,34.39,34.16,34.24,30700.0,28.1499,28.3394,28.1499,28.2158,30700.0
2005-09-26 10:30:00,34.26,34.28,34.19,34.19,15300.0,28.2323,28.2488,28.1746,28.1746,15300.0
2005-09-26 10:40:00,34.19,34.23,34.19,34.19,8700.0,28.1746,28.2076,28.1746,28.1746,8700.0
2005-09-26 10:50:00,34.2,34.21,34.18,34.19,13800.0,28.1829,28.1911,28.1664,28.1746,13800.0
2005-09-26 11:00:00,34.2,34.26,34.19,34.2,15200.0,28.1829,28.2323,28.1746,28.1829,15200.0
2005-09-26 11:10:00,34.2,34.23,34.19,34.23,15800.0,28.1829,28.2076,28.1746,28.2076,15800.0
2005-09-26 11:20:00,34.23,34.25,34.17,34.2,16100.0,28.2076,28.2241,28.1581,28.1829,16100.0
2005-09-26 11:30:00,34.21,34.27,34.19,34.26,35600.0,28.1911,28.2406,28.1746,28.2323,35600.0
2005-09-26 11:40:00,34.26,34.28,34.25,34.25,13700.0,28.2323,28.2488,28.2241,28.2241,13700.0
2005-09-26 11:50:00,34.25,34.27,34.21,34.21,11200.0,28.2241,28.2406,28.1911,28.1911,11200.0
2005-09-26 12:00:00,34.21,34.26,34.2,34.26,15300.0,28.1911,28.2323,28.1829,28.2323,15300.0
2005-09-26 12:10:00,34.27,34.33,34.23,34.23,9500.0,28.2406,28.29,28.2076,28.2076,9500.0
2005-09-26 12:20:00,34.23,34.28,34.21,34.27,14600.0,28.2076,28.2488,28.1911,28.2406,14600.0
2005-09-26 12:30:00,34.26,34.27,34.25,34.27,12400.0,28.2323,28.2406,28.2241,28.2406,12400.0
2005-09-26 12:40:00,34.26,34.27,34.25,34.25,18200.0,28.2323,28.2406,28.2241,28.2241,18200.0
2005-09-26 12:50:00,34.26,34.28,34.25,34.28,18300.0,28.2323,28.2488,28.2241,28.2488,18300.0
2005-09-26 13:00:00,34.28,34.29,34.25,34.26,16900.0,28.2488,28.257,28.2241,28.2323,16900.0
2005-09-26 13:10:00,34.26,34.26,34.25,34.25,12700.0,28.2323,28.2323,28.2241,28.2241,12700.0
2005-09-26 13:20:00,34.25,34.26,34.25,34.25,18100.0,28.2241,28.2323,28.2241,28.2241,18100.0
2005-09-26 13:30:00,34.25,34.3,34.25,34.3,49300.0,28.2241,28.2653,28.2241,28.2653,49300.0
2005-09-26 13:40:00,34.29,34.33,34.29,34.3,10700.0,28.257,28.29,28.257,28.2653,10700.0
2005-09-26 13:50:00,34.3,34.3,34.26,34.26,12400.0,28.2653,28.2653,28.2323,28.2323,12400.0
2005-09-26 14:00:00,34.26,34.26,34.25,34.25,19600.0,28.2323,28.2323,28.2241,28.2241,19600.0
2005-09-26 14:10:00,34.25,34.26,34.25,34.25,24200.0,28.2241,28.2323,28.2241,28.2241,24200.0
2005-09-26 14:20:00,34.25,34.27,34.25,34.26,23500.0,28.2241,28.2406,28.2241,28.2323,23500.0
2005-09-26 14:30:00,34.26,34.28,34.25,34.26,29600.0,28.2323,28.2488,28.2241,28.2323,29600.0
2005-09-26 14:40:00,34.26,34.27,34.25,34.26,25000.0,28.2323,28.2406,28.2241,28.2323,25000.0
2005-09-26 14:50:00,34.26,34.27,34.25,34.27,21700.0,28.2323,28.2406,28.2241,28.2406,21700.0
2005-09-26 15:00:00,34.26,34.32,34.25,34.3,83400.0,28.2323,28.2818,28.2241,28.2653,83400.0
2005-09-26 15:10:00,34.31,34.32,34.26,34.3,38300.0,28.2735,28.2818,28.2323,28.2653,38300.0
2005-09-26 15:20:00,34.29,34.32,34.27,34.3,38000.0,28.257,28.2818,28.2406,28.2653,38000.0
2005-09-26 15:30:00,34.3,34.33,34.26,34.3,34200.0,28.2653,28.29,28.2323,28.2653,34200.0
2005-09-26 15:40:00,34.31,34.45,34.3,34.45,33600.0,28.2735,28.3889,28.2653,28.3889,33600.0
2005-09-26 15:50:00,34.5,34.53,34.5,34.5,135700.0,28.4301,28.4548,28.4301,28.4301,135700.0
2005-09-27 09:30:00,34.62,34.62,34.55,34.56,8800.0,28.529,28.529,28.4713,28.4795,8800.0
2005-09-27 09:40:00,34.57,34.64,34.57,34.61,16000.0,28.4878,28.5455,28.4878,28.5207,16000.0
2005-09-27 09:50:00,34.61,34.65,34.6,34.61,37600.0,28.5207,28.5537,28.5125,28.5207,37600.0
2005-09-27 10:00:00,34.6,34.62,34.6,34.61,25500.0,28.5125,28.529,28.5125,28.5207,25500.0
2005-09-27 10:10:00,34.6,34.62,34.6,34.61,48400.0,28.5125,28.529,28.5125,28.5207,48400.0
2005-09-27 10:20:00,34.61,34.62,34.53,34.53,51000.0,28.5207,28.529,28.4548,28.4548,51000.0
2005-09-27 10:30:00,34.52,34.53,34.43,34.45,15600.0,28.4466,28.4548,28.3724,28.3889,15600.0
2005-09-27 10:40:00,34.45,34.53,34.45,34.45,36800.0,28.3889,28.4548,28.3889,28.3889,36800.0
2005-09-27 10:50:00,34.45,34.48,34.45,34.45,11700.0,28.3889,28.4136,28.3889,28.3889,11700.0
2005-09-27 11:00:00,34.45,34.46,34.37,34.37,25800.0,28.3889,28.3971,28.323,28.323,25800.0
2005-09-27 11:10:00,34.37,34.41,34.36,34.4,12100.0,28.323,28.3559,28.3147,28.3477,12100.0
2005-09-27 11:20:00,34.4,34.42,34.4,34.42,12700.0,28.3477,28.3642,28.3477,28.3642,12700.0
2005-09-27 11:30:00,34.42,34.42,34.41,34.41,11500.0,28.3642,28.3642,28.3559,28.3559,11500.0
2005-09-27 11:40:00,34.41,34.42,34.4,34.42,14300.0,28.3559,28.3642,28.3477,28.3642,14300.0
2005-09-27 11:50:00,34.42,34.42,34.38,34.4,8200.0,28.3642,28.3642,28.3312,28.3477,8200.0
2005-09-27 12:00:00,34.4,34.45,34.4,34.45,15300.0,28.3477,28.3889,28.3477,28.3889,15300.0
2005-09-27 12:10:00,34.45,34.51,34.45,34.51,17300.0,28.3889,28.4383,28.3889,28.4383,17300.0
2005-09-27 12:20:00,34.51,34.52,34.5,34.5,9600.0,28.4383,28.4466,28.4301,28.4301,9600.0
2005-09-27 12:30:00,34.5,34.52,34.47,34.5,32400.0,28.4301,28.4466,28.4054,28.4301,32400.0
2005-09-27 12:40:00,34.5,34.51,34.5,34.5,34100.0,28.4301,28.4383,28.4301,28.4301,34100.0
2005-09-27 12:50:00,34.5,34.51,34.49,34.49,19600.0,28.4301,28.4383,28.4218,28.4218,19600.0
2005-09-27 13:00:00,34.47,34.5,34.47,34.48,17100.0,28.4054,28.4301,28.4054,28.4136,17100.0
2005-09-27 13:10:00,34.49,34.53,34.48,34.53,14000.0,28.4218,28.4548,28.4136,28.4548,14000.0
2005-09-27 13:20:00,34.52,34.55,34.5,34.54,20300.0,28.4466,28.4713,28.4301,28.463,20300.0
2005-09-27 13:30:00,34.51,34.55,34.51,34.55,9700.0,28.4383,28.4713,28.4383,28.4713,9700.0
2005-09-27 13:40:00,34.51,34.53,34.5,34.51,7600.0,28.4383,28.4548,28.4301,28.4383,7600.0
2005-09-27 13:50:00,34.5,34.6,34.5,34.57,10000.0,28.4301,28.5125,28.4301,28.4878,10000.0
2005-09-27 14:00:00,34.57,34.6,34.53,34.54,10200.0,28.4878,28.5125,28.4548,28.463,10200.0
2005-09-27 14:10:00,34.53,34.55,34.51,34.51,9800.0,28.4548,28.4713,28.4383,28.4383,9800.0
2005-09-27 14:20:00,34.51,34.56,34.51,34.56,14900.0,28.4383,28.4795,28.4383,28.4795,14900.0
2005-09-27 14:30:00,34.57,34.71,34.57,34.71,40600.0,28.4878,28.6031,28.4878,28.6031,40600.0
2005-09-27 14:40:00,34.71,34.82,34.71,34.77,25100.0,28.6031,28.6938,28.6031,28.6526,25100.0
2005-09-27 14:50:00,34.77,34.87,34.75,34.86,29800.0,28.6526,28.735,28.6361,28.7267,29800.0
2005-09-27 15:00:00,34.85,34.92,34.79,34.87,27000.0,28.7185,28.7762,28.6691,28.735,27000.0
2005-09-27 15:10:00,34.86,34.9,34.79,34.8,20200.0,28.7267,28.7597,28.6691,28.6773,20200.0
2005-09-27 15:20:00,34.81,34.82,34.77,34.79,18200.0,28.6855,28.6938,28.6526,28.6691,18200.0
2005-09-27 15:30:00,34.79,34.85,34.76,34.81,28000.0,28.6691,28.7185,28.6443,28.6855,28000.0
2005-09-27 15:40:00,34.81,34.86,34.8,34.84,34500.0,28.6855,28.7267,28.6773,28.7103,34500.0
2005-09-27 15:50:00,34.82,34.87,34.75,34.87,87900.0,28.6938,28.735,28.6361,28.735,87900.0
2005-09-28 09:30:00,35.0,35.3,34.98,35.17,32300.0,28.8421,29.0893,28.8256,28.9822,32300.0
2005-09-28 09:40:00,35.17,35.18,35.01,35.02,10500.0,28.9822,28.9904,28.8504,28.8586,10500.0
2005-09-28 09:50:00,35.02,35.06,34.85,34.85,29400.0,28.8586,28.8916,28.7185,28.7185,29400.0
2005-09-28 10:00:00,34.85,34.88,34.81,34.82,21100.0,28.7185,28.7432,28.6855,28.6938,21100.0
2005-09-28 10:10:00,34.81,34.83,34.75,34.79,13700.0,28.6855,28.702,28.6361,28.6691,13700.0
2005-09-28 10:20:00,34.79,34.81,34.75,34.75,11400.0,28.6691,28.6855,28.6361,28.6361,11400.0
2005-09-28 10:30:00,34.76,34.81,34.73,34.74,17500.0,28.6443,28.6855,28.6196,28.6279,17500.0
2005-09-28 10:40:00,34.73,34.78,34.71,34.76,20700.0,28.6196,28.6608,28.6031,28.6443,20700.0
2005-09-28 10:50:00,34.76,34.78,34.75,34.76,13200.0,28.6443,28.6608,28.6361,28.6443,13200.0
2005-09-28 11:00:00,34.75,34.8,34.75,34.78,21400.0,28.6361,28.6773,28.6361,28.6608,21400.0
2005-09-28 11:10:00,34.78,34.83,34.77,34.81,13800.0,28.6608,28.702,28.6526,28.6855,13800.0
2005-09-28 11:20:00,34.8,34.94,34.8,34.9,15800.0,28.6773,28.7927,28.6773,28.7597,15800.0
2005-09-28 11:30:00,34.91,35.0,34.9,34.95,35500.0,28.7679,28.8421,28.7597,28.8009,35500.0
2005-09-28 11:40:00,34.95,34.98,34.85,34.87,12000.0,28.8009,28.8256,28.7185,28.735,12000.0
2005-09-28 11:50:00,34.86,34.87,34.85,34.86,7900.0,28.7267,28.735,28.7185,28.7267,7900.0
2005-09-28 12:00:00,34.85,34.89,34.84,34.86,13000.0,28.7185,28.7515,28.7103,28.7267,13000.0
2005-09-28 12:10:00,34.86,34.86,34.8,34.81,11300.0,28.7267,28.7267,28.6773,28.6855,11300.0
2005-09-28 12:20:00,34.81,34.83,34.8,34.8,8100.0,28.6855,28.702,28.6773,28.6773,8100.0
2005-09-28 12:30:00,34.8,34.82,34.8,34.8,10700.0,28.6773,28.6938,28.6773,28.6773,10700.0
2005-09-28 12:40:00,34.81,34.83,34.8,34.81,16500.0,28.6855,28.702,28.6773,28.6855,16500.0
2005-09-28 12:50:00,34.81,34.83,34.81,34.82,17200.0,28.6855,28.702,28.6855,28.6938,17200.0
2005-09-28 13:00:00,34.82,34.89,34.82,34.86,20500.0,28.6938,28.7515,28.6938,28.7267,20500.0
2005-09-28 13:10:00,34.86,35.0,34.86,34.97,58000.0,28.7267,28.8421,28.7267,28.8174,58000.0
2005-09-28 13:20:00,34.98,35.0,34.94,34.94,10800.0,28.8256,28.8421,28.7927,28.7927,10800.0
2005-09-28 13:30:00,34.93,34.94,34.82,34.84,9200.0,28.7844,28.7927,28.6938,28.7103,9200.0
2005-09-28 13:40:00,34.84,34.85,34.8,34.8,9300.0,28.7103,28.7185,28.6773,28.6773,9300.0
2005-09-28 13:50:00,34.8,34.84,34.8,34.82,11900.0,28.6773,28.7103,28.6773,28.6938,11900.0
2005-09-28 14:00:00,34.81,34.85,34.81,34.81,12100.0,28.6855,28.7185,28.6855,28.6855,12100.0
2005-09-28 14:10:00,34.81,34.87,34.81,34.84,12000.0,28.6855,28.735,28.6855,28.7103,12000.0
2005-09-28 14:20:00,34.84,35.12,34.81,35.07,15100.0,28.7103,28.941,28.6855,28.8998,15100.0
2005-09-28 14:30:00,35.09,35.09,34.96,34.98,12800.0,28.9163,28.9163,28.8092,28.8256,12800.0
2005-09-28 14:40:00,34.97,35.03,34.95,34.97,13000.0,28.8174,28.8668,28.8009,28.8174,13000.0
2005-09-28 14:50:00,34.99,35.02,34.98,34.98,13300.0,28.8339,28.8586,28.8256,28.8256,13300.0
2005-09-28 15:00:00,34.97,34.99,34.92,34.95,12200.0,28.8174,28.8339,28.7762,28.8009,12200.0
2005-09-28 15:10:00,34.95,34.97,34.92,34.92,14500.0,28.8009,28.8174,28.7762,28.7762,14500.0
2005-09-28 15:20:00,34.92,34.93,34.89,34.91,13400.0,28.7762,28.7844,28.7515,28.7679,13400.0
2005-09-28 15:30:00,34.91,34.95,34.9,34.93,12200.0,28.7679,28.8009,28.7597,28.7844,12200.0
2005-09-28 15:40:00,34.93,35.06,34.92,35.03,24600.0,28.7844,28.8916,28.7762,28.8668,24600.0
2005-09-28 15:50:00,35.03,35.1,34.99,35.1,86200.0,28.8668,28.9245,28.8339,28.9245,86200.0
2005-09-29 09:30:00,35.04,35.09,34.77,34.82,10800.0,28.8751,28.9163,28.6526,28.6938,10800.0
2005-09-29 09:40:00,34.82,34.82,34.77,34.78,122800.0,28.6938,28.6938,28.6526,28.6608,122800.0
2005-09-29 09:50:00,34.76,34.79,34.64,34.64,26500.0,28.6443,28.6691,28.5455,28.5455,26500.0
2005-09-29 10:00:00,34.7,34.73,34.64,34.7,31400.0,28.5949,28.6196,28.5455,28.5949,31400.0
2005-09-29 10:10:00,34.71,34.8,34.7,34.78,8500.0,28.6031,28.6773,28.5949,28.6608,8500.0
2005-09-29 10:20:00,34.77,34.82,34.76,34.82,22400.0,28.6526,28.6938,28.6443,28.6938,22400.0
2005-09-29 10:30:00,34.82,34.89,34.78,34.86,44600.0,28.6938,28.7515,28.6608,28.7267,44600.0
2005-09-29 10:40:00,34.86,34.86,34.78,34.79,27400.0,28.7267,28.7267,28.6608,28.6691,27400.0
2005-09-29 10:50:00,34.75,34.82,34.72,34.72,15700.0,28.6361,28.6938,28.6114,28.6114,15700.0
2005-09-29 11:00:00,34.73,34.73,34.6,34.62,17000.0,28.6196,28.6196,28.5125,28.529,17000.0
2005-09-29 11:10:00,34.62,34.65,34.57,34.6,38900.0,28.529,28.5537,28.4878,28.5125,38900.0
2005-09-29 11:20:00,34.6,34.6,34.56,34.58,14600.0,28.5125,28.5125,28.4795,28.496,14600.0
2005-09-29 11:30:00,34.59,34.59,34.56,34.57,6700.0,28.5042,28.5042,28.4795,28.4878,6700.0
2005-09-29 11:40:00,34.58,34.64,34.58,34.64,9500.0,28.496,28.5455,28.496,28.5455,9500.0
2005-09-29 11:50:00,34.67,34.89,34.67,34.84,9100.0,28.5702,28.7515,28.5702,28.7103,9100.0
2005-09-29 12:00:00,34.89,34.89,34.77,34.8,5900.0,28.7515,28.7515,28.6526,28.6773,5900.0
2005-09-29 12:10:00,34.79,34.79,34.65,34.7,6300.0,28.6691,28.6691,28.5537,28.5949,6300.0
2005-09-29 12:20:00,34.68,34.68,34.62,34.64,7500.0,28.5784,28.5784,28.529,28.5455,7500.0
2005-09-29 12:30:00,34.63,34.65,34.58,34.6,9900.0,28.5372,28.5537,28.496,28.5125,9900.0
2005-09-29 12:40:00,34.6,34.61,34.59,34.61,9300.0,28.5125,28.5207,28.5042,28.5207,9300.0
2005-09-29 12:50:00,34.63,34.66,34.63,34.65,9500.0,28.5372,28.5619,28.5372,28.5537,9500.0
2005-09-29 13:00:00,34.7,34.83,34.7,34.81,8600.0,28.5949,28.702,28.5949,28.6855,8600.0
2005-09-29 13:10:00,34.8,34.89,34.76,34.89,16500.0,28.6773,28.7515,28.6443,28.7515,16500.0
2005-09-29 13:20:00,34.9,34.94,34.87,34.9,11600.0,28.7597,28.7927,28.735,28.7597,11600.0
2005-09-29 13:30:00,34.9,34.95,34.85,34.85,11100.0,28.7597,28.8009,28.7185,28.7185,11100.0
2005-09-29 13:40:00,34.87,34.88,34.85,34.86,9500.0,28.735,28.7432,28.7185,28.7267,9500.0
2005-09-29 13:50:00,34.88,34.88,34.8,34.82,11300.0,28.7432,28.7432,28.6773,28.6938,11300.0
2005-09-29 14:00:00,34.81,34.95,34.8,34.93,12100.0,28.6855,28.8009,28.6773,28.7844,12100.0
2005-09-29 14:10:00,34.94,34.94,34.84,34.85,10300.0,28.7927,28.7927,28.7103,28.7185,10300.0
2005-09-29 14:20:00,34.84,34.85,34.79,34.85,11500.0,28.7103,28.7185,28.6691,28.7185,11500.0
2005-09-29 14:30:00,34.83,34.89,34.82,34.88,13700.0,28.702,28.7515,28.6938,28.7432,13700.0
2005-09-29 14:40:00,34.89,34.91,34.8,34.8,66600.0,28.7515,28.7679,28.6773,28.6773,66600.0
2005-09-29 14:50:00,34.81,34.81,34.77,34.79,11600.0,28.6855,28.6855,28.6526,28.6691,11600.0
2005-09-29 15:00:00,34.79,34.79,34.71,34.76,16600.0,28.6691,28.6691,28.6031,28.6443,16600.0
2005-09-29 15:10:00,34.75,34.87,34.75,34.86,18300.0,28.6361,28.735,28.6361,28.7267,18300.0
2005-09-29 15:20:00,34.86,34.92,34.86,34.9,19500.0,28.7267,28.7762,28.7267,28.7597,19500.0
2005-09-29 15:30:00,34.89,34.9,34.84,34.88,23700.0,28.7515,28.7597,28.7103,28.7432,23700.0
2005-09-29 15:40:00,34.88,34.98,34.87,34.98,28200.0,28.7432,28.8256,28.735,28.8256,28200.0
2005-09-29 15:50:00,34.98,35.01,34.94,35.01,67300.0,28.8256,28.8504,28.7927,28.8504,67300.0
2005-09-30 09:30:00,34.75,34.75,34.53,34.54,31200.0,28.6361,28.6361,28.4548,28.463,31200.0
2005-09-30 09:40:00,34.6,34.6,34.49,34.55,8000.0,28.5125,28.5125,28.4218,28.4713,8000.0
2005-09-30 09:50:00,34.54,34.58,34.23,34.4,22500.0,28.463,28.496,28.2076,28.3477,22500.0
2005-09-30 10:00:00,34.4,34.44,34.26,34.3,20900.0,28.3477,28.3806,28.2323,28.2653,20900.0
2005-09-30 10:10:00,34.29,34.32,34.24,34.27,18700.0,28.257,28.2818,28.2158,28.2406,18700.0
2005-09-30 10:20:00,34.27,34.34,34.27,34.29,11500.0,28.2406,28.2982,28.2406,28.257,11500.0
2005-09-30 10:30:00,34.3,34.32,34.26,34.31,10000.0,28.2653,28.2818,28.2323,28.2735,10000.0
2005-09-30 10:40:00,34.31,34.39,34.31,34.31,14200.0,28.2735,28.3394,28.2735,28.2735,14200.0
2005-09-30 10:50:00,34.32,34.36,34.3,34.3,15300.0,28.2818,28.3147,28.2653,28.2653,15300.0
2005-09-30 11:00:00,34.3,34.36,34.3,34.36,14100.0,28.2653,28.3147,28.2653,28.3147,14100.0
2005-09-30 11:10:00,34.35,34.38,34.34,34.37,8200.0,28.3065,28.3312,28.2982,28.323,8200.0
2005-09-30 11:20:00,34.37,34.39,34.34,34.39,9900.0,28.323,28.3394,28.2982,28.3394,9900.0
2005-09-30 11:30:00,34.4,34.46,34.4,34.46,6000.0,28.3477,28.3971,28.3477,28.3971,6000.0
2005-09-30 11:40:00,34.45,34.47,34.39,34.4,9200.0,28.3889,28.4054,28.3394,28.3477,9200.0
2005-09-30 11:50:00,34.38,34.42,34.38,34.39,8000.0,28.3312,28.3642,28.3312,28.3394,8000.0
2005-09-30 12:00:00,34.42,34.45,34.4,34.45,25700.0,28.3642,28.3889,28.3477,28.3889,25700.0
2005-09-30 12:10:00,34.46,34.46,34.4,34.46,6400.0,28.3971,28.3971,28.3477,28.3971,6400.0
2005-09-30 12:20:00,34.46,34.49,34.45,34.49,6500.0,28.3971,28.4218,28.3889,28.4218,6500.0
2005-09-30 12:30:00,34.5,34.55,34.49,34.55,3300.0,28.4301,28.4713,28.4218,28.4713,3300.0
2005-09-30 12:40:00,34.55,34.55,34.51,34.55,4000.0,28.4713,28.4713,28.4383,28.4713,4000.0
2005-09-30 12:50:00,34.55,34.6,34.55,34.59,1700.0,28.4713,28.5125,28.4713,28.5042,1700.0
2005-09-30 13:00:00,34.59,34.63,34.58,34.61,3700.0,28.5042,28.5372,28.496,28.5207,3700.0
2005-09-30 13:10:00,34.62,34.63,34.61,34.63,6100.0,28.529,28.5372,28.5207,28.5372,6100.0
2005-09-30 13:20:00,34.63,34.68,34.63,34.67,4800.0,28.5372,28.5784,28.5372,28.5702,4800.0
2005-09-30 13:30:00,34.68,34.73,34.67,34.72,4200.0,28.5784,28.6196,28.5702,28.6114,4200.0
2005-09-30 13:40:00,34.73,34.77,34.72,34.75,3400.0,28.6196,28.6526,28.6114,28.6361,3400.0
2005-09-30 13:50:00,34.76,34.76,34.73,34.76,2200.0,28.6443,28.6443,28.6196,28.6443,2200.0
2005-09-30 14:00:00,34.77,34.8,34.77,34.8,3000.0,28.6526,28.6773,28.6526,28.6773,3000.0
2005-09-30 14:10:00,34.8,34.8,34.76,34.79,3100.0,28.6773,28.6773,28.6443,28.6691,3100.0
2005-09-30 14:20:00,34.8,34.84,34.8,34.83,5500.0,28.6773,28.7103,28.6773,28.702,5500.0
2005-09-30 14:30:00,34.84,34.87,34.83,34.87,6700.0,28.7103,28.735,28.702,28.735,6700.0
2005-09-30 14:40:00,34.86,34.9,34.86,34.88,3300.0,28.7267,28.7597,28.7267,28.7432,3300.0
2005-09-30 14:50:00,34.88,34.89,34.84,34.85,5100.0,28.7432,28.7515,28.7103,28.7185,5100.0
2005-09-30 15:00:00,34.86,34.86,34.85,34.86,3100.0,28.7267,28.7267,28.7185,28.7267,3100.0
2005-09-30 15:10:00,34.86,34.86,34.82,34.84,4500.0,28.7267,28.7267,28.6938,28.7103,4500.0
2005-09-30 15:20:00,34.84,34.85,34.8,34.8,5400.0,28.7103,28.7185,28.6773,28.6773,5400.0
2005-09-30 15:30:00,34.8,34.8,34.75,34.76,9500.0,28.6773,28.6773,28.6361,28.6443,9500.0
2005-09-30 15:40:00,34.76,34.84,34.76,34.84,7000.0,28.6443,28.7103,28.6443,28.7103,7000.0
2005-09-30 15:50:00,34.84,34.89,34.8,34.86,23800.0,28.7103,28.7515,28.6773,28.7267,23800.0
2005-10-03 09:30:00,34.87,35.15,34.75,35.01,12300.0,28.735,28.9657,28.6361,28.8504,12300.0
2005-10-03 09:40:00,35.01,35.02,34.86,34.97,22800.0,28.8504,28.8586,28.7267,28.8174,22800.0
2005-10-03 09:50:00,35.01,35.1,34.85,34.88,14500.0,28.8504,28.9245,28.7185,28.7432,14500.0
2005-10-03 10:00:00,34.87,34.88,34.7,34.7,15100.0,28.735,28.7432,28.5949,28.5949,15100.0
2005-10-03 10:10:00,34.69,34.69,34.54,34.54,14100.0,28.5867,28.5867,28.463,28.463,14100.0
2005-10-03 10:20:00,34.54,34.59,34.42,34.42,15000.0,28.463,28.5042,28.3642,28.3642,15000.0
2005-10-03 10:30:00,34.42,34.44,34.36,34.4,15700.0,28.3642,28.3806,28.3147,28.3477,15700.0
2005-10-03 10:40:00,34.38,34.42,34.31,34.42,11900.0,28.3312,28.3642,28.2735,28.3642,11900.0
2005-10-03 10:50:00,34.42,34.6,34.41,34.56,4100.0,28.3642,28.5125,28.3559,28.4795,4100.0
2005-10-03 11:00:00,34.57,34.69,34.57,34.59,6800.0,28.4878,28.5867,28.4878,28.5042,6800.0
2005-10-03 11:10:00,34.62,34.73,34.61,34.72,7400.0,28.529,28.6196,28.5207,28.6114,7400.0
2005-10-03 11:20:00,34.73,34.81,34.73,34.81,3900.0,28.6196,28.6855,28.6196,28.6855,3900.0
2005-10-03 11:30:00,34.81,34.82,34.79,34.8,5800.0,28.6855,28.6938,28.6691,28.6773,5800.0
2005-10-03 11:40:00,34.78,34.79,34.76,34.78,3900.0,28.6608,28.6691,28.6443,28.6608,3900.0
2005-10-03 11:50:00,34.78,34.79,34.75,34.76,6500.0,28.6608,28.6691,28.6361,28.6443,6500.0
2005-10-03 12:00:00,34.76,34.8,34.75,34.78,4700.0,28.6443,28.6773,28.6361,28.6608,4700.0
2005-10-03 12:10:00,34.78,34.8,34.74,34.74,3800.0,28.6608,28.6773,28.6279,28.6279,3800.0
2005-10-03 12:20:00,34.74,34.82,34.74,34.82,4800.0,28.6279,28.6938,28.6279,28.6938,4800.0
2005-10-03 12:30:00,34.8,34.82,34.73,34.73,4200.0,28.6773,28.6938,28.6196,28.6196,4200.0
2005-10-03 12:40:00,34.73,34.75,34.71,34.71,3400.0,28.6196,28.6361,28.6031,28.6031,3400.0
2005-10-03 12:50:00,34.71,34.72,34.7,34.71,4000.0,28.6031,28.6114,28.5949,28.6031,4000.0
2005-10-03 13:00:00,34.71,34.76,34.71,34.75,5100.0,28.6031,28.6443,28.6031,28.6361,5100.0
2005-10-03 13:10:00,34.75,34.76,34.73,34.73,4400.0,28.6361,28.6443,28.6196,28.6196,4400.0
2005-10-03 13:20:00,34.73,34.75,34.73,34.73,3600.0,28.6196,28.6361,28.6196,28.6196,3600.0
2005-10-03 13:30:00,34.73,34.76,34.72,34.75,6400.0,28.6196,28.6443,28.6114,28.6361,6400.0
2005-10-03 13:40:00,34.75,34.76,34.75,34.76,4500.0,28.6361,28.6443,28.6361,28.6443,4500.0
2005-10-03 13:50:00,34.76,34.82,34.76,34.79,6600.0,28.6443,28.6938,28.6443,28.6691,6600.0
2005-10-03 14:00:00,34.79,34.79,34.77,34.77,7100.0,28.6691,28.6691,28.6526,28.6526,7100.0
2005-10-03 14:10:00,34.77,34.78,34.72,34.73,6300.0,28.6526,28.6608,28.6114,28.6196,6300.0
2005-10-03 14:20:00,34.73,34.73,34.62,34.62,12000.0,28.6196,28.6196,28.529,28.529,12000.0
2005-10-03 14:30:00,34.67,34.69,34.64,34.67,8800.0,28.5702,28.5867,28.5455,28.5702,8800.0
2005-10-03 14:40:00,34.7,34.78,34.68,34.77,10700.0,28.5949,28.6608,28.5784,28.6526,10700.0
2005-10-03 14:50:00,34.75,34.76,34.73,34.73,5000.0,28.6361,28.6443,28.6196,28.6196,5000.0
2005-10-03 15:00:00,34.74,34.83,34.74,34.82,7400.0,28.6279,28.702,28.6279,28.6938,7400.0
2005-10-03 15:10:00,34.81,34.85,34.79,34.85,8200.0,28.6855,28.7185,28.6691,28.7185,8200.0
2005-10-03 15:20:00,34.85,34.85,34.75,34.77,14900.0,28.7185,28.7185,28.6361,28.6526,14900.0
2005-10-03 15:30:00,34.76,34.8,34.73,34.75,14200.0,28.6443,28.6773,28.6196,28.6361,14200.0
2005-10-03 15:40:00,34.75,34.8,34.74,34.8,19200.0,28.6361,28.6773,28.6279,28.6773,19200.0
2005-10-03 15:50:00,34.8,34.81,34.76,34.78,14800.0,28.6773,28.6855,28.6443,28.6608,14800.0
2005-10-04 09:30:00,34.75,34.8,34.58,34.68,16900.0,28.6361,28.6773,28.496,28.5784,16900.0
2005-10-04 09:40:00,34.68,34.69,34.53,34.6,11900.0,28.5784,28.5867,28.4548,28.5125,11900.0
2005-10-04 09:50:00,34.56,34.56,34.4,34.43,9600.0,28.4795,28.4795,28.3477,28.3724,9600.0
2005-10-04 10:00:00,34.41,34.48,34.38,34.48,10800.0,28.3559,28.4136,28.3312,28.4136,10800.0
2005-10-04 10:10:00,34.47,34.57,34.46,34.55,9900.0,28.4054,28.4878,28.3971,28.4713,9900.0
2005-10-04 10:20:00,34.55,34.56,34.47,34.51,9500.0,28.4713,28.4795,28.4054,28.4383,9500.0
2005-10-04 10:30:00,34.51,34.52,34.44,34.45,6200.0,28.4383,28.4466,28.3806,28.3889,6200.0
2005-10-04 10:40:00,34.44,34.45,34.43,34.44,4000.0,28.3806,28.3889,28.3724,28.3806,4000.0
2005-10-04 10:50:00,34.44,34.46,34.38,34.46,11400.0,28.3806,28.3971,28.3312,28.3971,11400.0
2005-10-04 11:00:00,34.45,34.48,34.44,34.48,15200.0,28.3889,28.4136,28.3806,28.4136,15200.0
2005-10-04 11:10:00,34.48,34.56,34.48,34.51,24500.0,28.4136,28.4795,28.4136,28.4383,24500.0
2005-10-04 11:20:00,34.51,34.52,34.49,34.5,6900.0,28.4383,28.4466,28.4218,28.4301,6900.0
2005-10-04 11:30:00,34.5,34.6,34.5,34.59,9900.0,28.4301,28.5125,28.4301,28.5042,9900.0
2005-10-04 11:40:00,34.59,34.59,34.52,34.53,5200.0,28.5042,28.5042,28.4466,28.4548,5200.0
2005-10-04 11:50:00,34.53,34.53,34.5,34.53,5300.0,28.4548,28.4548,28.4301,28.4548,5300.0
2005-10-04 12:00:00,34.53,34.55,34.51,34.54,8300.0,28.4548,28.4713,28.4383,28.463,8300.0
2005-10-04 12:10:00,34.55,34.59,34.53,34.59,13200.0,28.4713,28.5042,28.4548,28.5042,13200.0
2005-10-04 12:20:00,34.59,34.59,34.49,34.53,17500.0,28.5042,28.5042,28.4218,28.4548,17500.0
2005-10-04 12:30:00,34.54,34.57,34.5,34.54,15400.0,28.463,28.4878,28.4301,28.463,15400.0
2005-10-04 12:40:00,34.54,34.57,34.53,34.57,4000.0,28.463,28.4878,28.4548,28.4878,4000.0
2005-10-04 12:50:00,34.56,34.56,34.52,34.52,4800.0,28.4795,28.4795,28.4466,28.4466,4800.0
2005-10-04 13:00:00,34.53,34.57,34.52,34.57,6400.0,28.4548,28.4878,28.4466,28.4878,6400.0
2005-10-04 13:10:00,34.56,34.58,34.54,34.58,7700.0,28.4795,28.496,28.463,28.496,7700.0
2005-10-04 13:20:00,34.58,34.66,34.57,34.63,13200.0,28.496,28.5619,28.4878,28.5372,13200.0
2005-10-04 13:30:00,34.63,34.66,34.63,34.65,11700.0,28.5372,28.5619,28.5372,28.5537,11700.0
2005-10-04 13:40:00,34.67,34.7,34.66,34.7,11300.0,28.5702,28.5949,28.5619,28.5949,11300.0
2005-10-04 13:50:00,34.7,34.72,34.7,34.72,23900.0,28.5949,28.6114,28.5949,28.6114,23900.0
2005-10-04 14:00:00,34.71,34.73,34.71,34.72,17000.0,28.6031,28.6196,28.6031,28.6114,17000.0
2005-10-04 14:10:00,34.72,34.74,34.72,34.73,7000.0,28.6114,28.6279,28.6114,28.6196,7000.0
2005-10-04 14:20:00,34.73,34.74,34.62,34.62,30700.0,28.6196,28.6279,28.529,28.529,30700.0
2005-10-04 14:30:00,34.63,34.63,34.5,34.55,23700.0,28.5372,28.5372,28.4301,28.4713,23700.0
2005-10-04 14:40:00,34.54,34.61,34.54,34.6,10200.0,28.463,28.5207,28.463,28.5125,10200.0
2005-10-04 14:50:00,34.6,34.6,34.57,34.57,28200.0,28.5125,28.5125,28.4878,28.4878,28200.0
2005-10-04 15:00:00,34.57,34.61,34.57,34.58,26800.0,28.4878,28.5207,28.4878,28.496,26800.0
2005-10-04 15:10:00,34.58,34.6,34.52,34.52,43300.0,28.496,28.5125,28.4466,28.4466,43300.0
2005-10-04 15:20:00,34.51,34.54,34.47,34.53,18700.0,28.4383,28.463,28.4054,28.4548,18700.0
2005-10-04 15:30:00,34.52,34.52,34.49,34.5,13800.0,28.4466,28.4466,28.4218,28.4301,13800.0
2005-10-04 15:40:00,34.51,34.53,34.49,34.51,24400.0,28.4383,28.4548,28.4218,28.4383,24400.0
2005-10-04 15:50:00,34.51,34.55,34.45,34.47,36700.0,28.4383,28.4713,28.3889,28.4054,36700.0
2005-10-05 09:30:00,34.29,34.29,34.08,34.23,26900.0,28.257,28.257,28.084,28.2076,26900.0
2005-10-05 09:40:00,34.19,34.3,34.05,34.17,11500.0,28.1746,28.2653,28.0593,28.1581,11500.0
2005-10-05 09:50:00,34.18,34.26,34.14,34.15,11500.0,28.1664,28.2323,28.1334,28.1417,11500.0
2005-10-05 10:00:00,34.17,34.19,33.98,34.01,11100.0,28.1581,28.1746,28.0016,28.0263,11100.0
2005-10-05 10:10:00,34.01,34.04,33.94,34.03,11100.0,28.0263,28.051,27.9686,28.0428,11100.0
2005-10-05 10:20:00,34.04,34.11,34.03,34.11,10900.0,28.051,28.1087,28.0428,28.1087,10900.0
2005-10-05 10:30:00,34.11,34.19,34.09,34.19,10000.0,28.1087,28.1746,28.0922,28.1746,10000.0
2005-10-05 10:40:00,34.2,34.26,34.17,34.19,9200.0,28.1829,28.2323,28.1581,28.1746,9200.0
2005-10-05 10:50:00,34.18,34.2,34.17,34.2,7500.0,28.1664,28.1829,28.1581,28.1829,7500.0
2005-10-05 11:00:00,34.19,34.2,34.13,34.16,11000.0,28.1746,28.1829,28.1252,28.1499,11000.0
2005-10-05 11:10:00,34.16,34.19,34.16,34.19,10300.0,28.1499,28.1746,28.1499,28.1746,10300.0
2005-10-05 11:20:00,34.19,34.2,34.04,34.04,12500.0,28.1746,28.1829,28.051,28.051,12500.0
2005-10-05 11:30:00,34.04,34.04,33.95,33.98,11400.0,28.051,28.051,27.9769,28.0016,11400.0
2005-10-05 11:40:00,33.97,33.99,33.96,33.97,6300.0,27.9933,28.0098,27.9851,27.9933,6300.0
2005-10-05 11:50:00,33.96,33.97,33.89,33.89,8300.0,27.9851,27.9933,27.9274,27.9274,8300.0
2005-10-05 12:00:00,33.91,33.97,33.9,33.95,11100.0,27.9439,27.9933,27.9356,27.9769,11100.0
2005-10-05 12:10:00,33.95,33.96,33.92,33.96,5800.0,27.9769,27.9851,27.9521,27.9851,5800.0
2005-10-05 12:20:00,33.95,33.98,33.94,33.97,4400.0,27.9769,28.0016,27.9686,27.9933,4400.0
2005-10-05 12:30:00,33.98,34.13,33.98,34.12,8400.0,28.0016,28.1252,28.0016,28.1169,8400.0
2005-10-05 12:40:00,34.12,34.16,34.12,34.15,8200.0,28.1169,28.1499,28.1169,28.1417,8200.0
2005-10-05 12:50:00,34.16,34.19,34.13,34.19,4600.0,28.1499,28.1746,28.1252,28.1746,4600.0
2005-10-05 13:00:00,34.17,34.2,34.13,34.15,4400.0,28.1581,28.1829,28.1252,28.1417,4400.0
2005-10-05 13:10:00,34.14,34.15,34.12,34.14,4500.0,28.1334,28.1417,28.1169,28.1334,4500.0
2005-10-05 13:20:00,34.14,34.23,34.14,34.21,4600.0,28.1334,28.2076,28.1334,28.1911,4600.0
2005-10-05 13:30:00,34.21,34.24,34.2,34.2,7800.0,28.1911,28.2158,28.1829,28.1829,7800.0
2005-10-05 13:40:00,34.18,34.19,34.14,34.14,2800.0,28.1664,28.1746,28.1334,28.1334,2800.0
2005-10-05 13:50:00,34.13,34.13,34.1,34.13,4000.0,28.1252,28.1252,28.1005,28.1252,4000.0
2005-10-05 14:00:00,34.12,34.13,34.09,34.09,5700.0,28.1169,28.1252,28.0922,28.0922,5700.0
2005-10-05 14:10:00,34.1,34.23,34.09,34.17,8600.0,28.1005,28.2076,28.0922,28.1581,8600.0
2005-10-05 14:20:00,34.17,34.22,34.17,34.19,5200.0,28.1581,28.1993,28.1581,28.1746,5200.0
2005-10-05 14:30:00,34.2,34.22,34.16,34.16,12900.0,28.1829,28.1993,28.1499,28.1499,12900.0
2005-10-05 14:40:00,34.16,34.19,34.1,34.11,8400.0,28.1499,28.1746,28.1005,28.1087,8400.0
2005-10-05 14:50:00,34.1,34.14,34.1,34.1,10000.0,28.1005,28.1334,28.1005,28.1005,10000.0
2005-10-05 15:00:00,34.1,34.1,34.04,34.09,7000.0,28.1005,28.1005,28.051,28.0922,7000.0
2005-10-05 15:10:00,34.07,34.07,33.96,33.96,8600.0,28.0757,28.0757,27.9851,27.9851,8600.0
2005-10-05 15:20:00,33.98,33.98,33.91,33.95,10100.0,28.0016,28.0016,27.9439,27.9769,10100.0
2005-10-05 15:30:00,33.96,34.0,33.89,33.89,17200.0,27.9851,28.0181,27.9274,27.9274,17200.0
2005-10-05 15:40:00,33.9,33.93,33.82,33.83,21400.0,27.9356,27.9604,27.8697,27.878,21400.0
2005-10-05 15:50:00,33.83,33.86,33.81,33.82,24200.0,27.878,27.9027,27.8615,27.8697,24200.0
2005-10-06 09:30:00,33.9,33.9,33.7,33.86,11200.0,27.9356,27.9356,27.7708,27.9027,11200.0
2005-10-06 09:40:00,33.87,33.96,33.79,33.82,5600.0,27.9109,27.9851,27.845,27.8697,5600.0
2005-10-06 09:50:00,33.81,33.95,33.73,33.92,8400.0,27.8615,27.9769,27.7956,27.9521,8400.0
2005-10-06 10:00:00,33.92,33.92,33.76,33.76,9000.0,27.9521,27.9521,27.8203,27.8203,9000.0
2005-10-06 10:10:00,33.76,33.76,33.69,33.71,8500.0,27.8203,27.8203,27.7626,27.7791,8500.0
2005-10-06 10:20:00,33.71,33.81,33.7,33.77,14200.0,27.7791,27.8615,27.7708,27.8285,14200.0
2005-10-06 10:30:00,33.77,33.8,33.72,33.72,9200.0,27.8285,27.8532,27.7873,27.7873,9200.0
2005-10-06 10:40:00,33.74,33.82,33.74,33.82,11700.0,27.8038,27.8697,27.8038,27.8697,11700.0
2005-10-06 10:50:00,33.81,33.81,33.78,33.79,3300.0,27.8615,27.8615,27.8368,27.845,3300.0
2005-10-06 11:00:00,33.79,33.85,33.76,33.84,6200.0,27.845,27.8944,27.8203,27.8862,6200.0
2005-10-06 11:10:00,33.85,34.01,33.85,34.01,9100.0,27.8944,28.0263,27.8944,28.0263,9100.0
2005-10-06 11:20:00,34.01,34.02,33.96,33.96,11400.0,28.0263,28.0345,27.9851,27.9851,11400.0
2005-10-06 11:30:00,33.96,33.96,33.9,33.93,27300.0,27.9851,27.9851,27.9356,27.9604,27300.0
2005-10-06 11:40:00,33.91,33.97,33.9,33.97,7600.0,27.9439,27.9933,27.9356,27.9933,7600.0
2005-10-06 11:50:00,33.96,33.96,33.93,33.94,2600.0,27.9851,27.9851,27.9604,27.9686,2600.0
2005-10-06 12:00:00,33.95,33.97,33.91,33.93,4100.0,27.9769,27.9933,27.9439,27.9604,4100.0
2005-10-06 12:10:00,33.92,33.92,33.87,33.88,6700.0,27.9521,27.9521,27.9109,27.9192,6700.0
2005-10-06 12:20:00,33.87,33.89,33.86,33.89,18400.0,27.9109,27.9274,27.9027,27.9274,18400.0
2005-10-06 12:30:00,33.89,33.93,33.81,33.83,15300.0,27.9274,27.9604,27.8615,27.878,15300.0
2005-10-06 12:40:00,33.85,33.87,33.83,33.87,8900.0,27.8944,27.9109,27.878,27.9109,8900.0
2005-10-06 12:50:00,33.89,34.0,33.89,33.95,14700.0,27.9274,28.0181,27.9274,27.9769,14700.0
2005-10-06 13:00:00,33.96,34.03,33.96,33.99,4900.0,27.9851,28.0428,27.9851,28.0098,4900.0
2005-10-06 13:10:00,33.97,34.01,33.96,34.01,4200.0,27.9933,28.0263,27.9851,28.0263,4200.0
2005-10-06 13:20:00,34.0,34.01,33.91,33.97,17700.0,28.0181,28.0263,27.9439,27.9933,17700.0
2005-10-06 13:30:00,33.97,34.02,33.97,34.02,8600.0,27.9933,28.0345,27.9933,28.0345,8600.0
2005-10-06 13:40:00,34.02,34.03,34.01,34.02,5800.0,28.0345,28.0428,28.0263,28.0345,5800.0
2005-10-06 13:50:00,34.0,34.1,34.0,34.06,49100.0,28.0181,28.1005,28.0181,28.0675,49100.0
2005-10-06 14:00:00,34.03,34.06,33.92,34.0,47300.0,28.0428,28.0675,27.9521,28.0181,47300.0
2005-10-06 14:10:00,33.99,34.05,33.99,34.0,10300.0,28.0098,28.0593,28.0098,28.0181,10300.0
2005-10-06 14:20:00,33.99,34.03,33.98,34.02,12900.0,28.0098,28.0428,28.0016,28.0345,12900.0
2005-10-06 14:30:00,34.01,34.05,33.98,33.99,9100.0,28.0263,28.0593,28.0016,28.0098,9100.0
2005-10-06 14:40:00,33.99,34.1,33.99,34.07,11100.0,28.0098,28.1005,28.0098,28.0757,11100.0
2005-10-06 14:50:00,34.07,34.07,33.99,34.05,10500.0,28.0757,28.0757,28.0098,28.0593,10500.0
2005-10-06 15:00:00,34.05,34.08,34.02,34.02,14500.0,28.0593,28.084,28.0345,28.0345,14500.0
2005-10-06 15:10:00,34.02,34.06,33.98,34.0,17200.0,28.0345,28.0675,28.0016,28.0181,17200.0
2005-10-06 15:20:00,34.01,34.05,33.95,33.96,30600.0,28.0263,28.0593,27.9769,27.9851,30600.0
2005-10-06 15:30:00,33.95,33.97,33.9,33.92,22700.0,27.9769,27.9933,27.9356,27.9521,22700.0
2005-10-06 15:40:00,33.92,34.06,33.92,34.04,21600.0,27.9521,28.0675,27.9521,28.051,21600.0
2005-10-06 15:50:00,34.04,34.25,34.04,34.16,72900.0,28.051,28.2241,28.051,28.1499,72900.0
2005-10-07 09:30:00,34.27,34.27,34.09,34.1,11500.0,28.2406,28.2406,28.0922,28.1005,11500.0
2005-10-07 09:40:00,34.1,34.18,34.0,34.1,22700.0,28.1005,28.1664,28.0181,28.1005,22700.0
2005-10-07 09:50:00,34.11,34.11,34.03,34.07,6600.0,28.1087,28.1087,28.0428,28.0757,6600.0
2005-10-07 10:00:00,34.07,34.12,34.04,34.1,9400.0,28.0757,28.1169,28.051,28.1005,9400.0
2005-10-07 10:10:00,34.12,34.13,34.08,34.11,7800.0,28.1169,28.1252,28.084,28.1087,7800.0
2005-10-07 10:20:00,34.11,34.14,34.06,34.1,6200.0,28.1087,28.1334,28.0675,28.1005,6200.0
2005-10-07 10:30:00,34.1,34.21,34.09,34.21,5800.0,28.1005,28.1911,28.0922,28.1911,5800.0
2005-10-07 10:40:00,34.2,34.22,34.08,34.09,9700.0,28.1829,28.1993,28.084,28.0922,9700.0
2005-10-07 10:50:00,34.09,34.21,34.09,34.21,9400.0,28.0922,28.1911,28.0922,28.1911,9400.0
2005-10-07 11:00:00,34.22,34.3,34.2,34.2,21300.0,28.1993,28.2653,28.1829,28.1829,21300.0
2005-10-07 11:10:00,34.18,34.2,34.1,34.1,11900.0,28.1664,28.1829,28.1005,28.1005,11900.0
2005-10-07 11:20:00,34.1,34.19,34.09,34.16,10000.0,28.1005,28.1746,28.0922,28.1499,10000.0
2005-10-07 11:30:00,34.16,34.17,34.11,34.17,9800.0,28.1499,28.1581,28.1087,28.1581,9800.0
2005-10-07 11:40:00,34.16,34.2,34.12,34.12,8900.0,28.1499,28.1829,28.1169,28.1169,8900.0
2005-10-07 11:50:00,34.11,34.2,34.06,34.2,13600.0,28.1087,28.1829,28.0675,28.1829,13600.0
2005-10-07 12:00:00,34.21,34.22,34.14,34.14,9700.0,28.1911,28.1993,28.1334,28.1334,9700.0
2005-10-07 12:10:00,34.14,34.17,34.09,34.12,7500.0,28.1334,28.1581,28.0922,28.1169,7500.0
2005-10-07 12:20:00,34.1,34.19,34.03,34.05,10100.0,28.1005,28.1746,28.0428,28.0593,10100.0
2005-10-07 12:30:00,34.05,34.05,34.0,34.01,9100.0,28.0593,28.0593,28.0181,28.0263,9100.0
2005-10-07 12:40:00,34.0,34.01,33.98,34.0,23000.0,28.0181,28.0263,28.0016,28.0181,23000.0
2005-10-07 12:50:00,33.99,34.0,33.96,33.97,6200.0,28.0098,28.0181,27.9851,27.9933,6200.0
2005-10-07 13:00:00,33.98,34.01,33.96,34.01,51500.0,28.0016,28.0263,27.9851,28.0263,51500.0
2005-10-07 13:10:00,34.01,34.13,34.01,34.12,35000.0,28.0263,28.1252,28.0263,28.1169,35000.0
2005-10-07 13:20:00,34.1,34.16,34.06,34.1,18500.0,28.1005,28.1499,28.0675,28.1005,18500.0
2005-10-07 13:30:00,34.1,34.17,34.08,34.17,29000.0,28.1005,28.1581,28.084,28.1581,29000.0
2005-10-07 13:40:00,34.16,34.16,34.09,34.1,5700.0,28.1499,28.1499,28.0922,28.1005,5700.0
2005-10-07 13:50:00,34.09,34.09,34.05,34.07,7600.0,28.0922,28.0922,28.0593,28.0757,7600.0
2005-10-07 14:00:00,34.1,34.1,34.0,34.0,18800.0,28.1005,28.1005,28.0181,28.0181,18800.0
2005-10-07 14:10:00,34.01,34.04,33.97,33.98,20400.0,28.0263,28.051,27.9933,28.0016,20400.0
2005-10-07 14:20:00,33.98,34.02,33.96,34.02,10500.0,28.0016,28.0345,27.9851,28.0345,10500.0
2005-10-07 14:30:00,34.05,34.13,34.03,34.09,35800.0,28.0593,28.1252,28.0428,28.0922,35800.0
2005-10-07 14:40:00,34.09,34.28,34.08,34.28,29000.0,28.0922,28.2488,28.084,28.2488,29000.0
2005-10-07 14:50:00,34.27,34.39,34.26,34.27,49900.0,28.2406,28.3394,28.2323,28.2406,49900.0
2005-10-07 15:00:00,34.27,34.29,34.14,34.17,28000.0,28.2406,28.257,28.1334,28.1581,28000.0
2005-10-07 15:10:00,34.17,34.28,34.15,34.19,26900.0,28.1581,28.2488,28.1417,28.1746,26900.0
2005-10-07 15:20:00,34.18,34.2,34.06,34.07,24000.0,28.1664,28.1829,28.0675,28.0757,24000.0
2005-10-07 15:30:00,34.08,34.12,34.05,34.12,18200.0,28.084,28.1169,28.0593,28.1169,18200.0
2005-10-07 15:40:00,34.14,34.14,34.08,34.12,15000.0,28.1334,28.1334,28.084,28.1169,15000.0
2005-10-07 15:50:00,34.13,34.3,34.12,34.25,54400.0,28.1252,28.2653,28.1169,28.2241,54400.0
2005-10-10 09:30:00,34.23,34.23,34.1,34.13,39900.0,28.2076,28.2076,28.1005,28.1252,39900.0
2005-10-10 09:40:00,34.12,34.28,34.12,34.16,11100.0,28.1169,28.2488,28.1169,28.1499,11100.0
2005-10-10 09:50:00,34.16,34.17,33.99,33.99,8100.0,28.1499,28.1581,28.0098,28.0098,8100.0
2005-10-10 10:00:00,33.99,33.99,33.92,33.93,5400.0,28.0098,28.0098,27.9521,27.9604,5400.0
2005-10-10 10:10:00,33.92,33.95,33.9,33.94,12800.0,27.9521,27.9769,27.9356,27.9686,12800.0
2005-10-10 10:20:00,33.94,34.0,33.94,33.95,8100.0,27.9686,28.0181,27.9686,27.9769,8100.0
2005-10-10 10:30:00,33.96,33.99,33.96,33.96,4400.0,27.9851,28.0098,27.9851,27.9851,4400.0
2005-10-10 10:40:00,33.97,34.0,33.97,33.97,11700.0,27.9933,28.0181,27.9933,27.9933,11700.0
2005-10-10 10:50:00,33.96,34.07,33.95,34.07,12400.0,27.9851,28.0757,27.9769,28.0757,12400.0
2005-10-10 11:00:00,34.03,34.25,34.03,34.24,10500.0,28.0428,28.2241,28.0428,28.2158,10500.0
2005-10-10 11:10:00,34.22,34.26,34.14,34.15,10600.0,28.1993,28.2323,28.1334,28.1417,10600.0
2005-10-10 11:20:00,34.14,34.27,34.12,34.25,13600.0,28.1334,28.2406,28.1169,28.2241,13600.0
2005-10-10 11:30:00,34.24,34.32,34.22,34.26,12200.0,28.2158,28.2818,28.1993,28.2323,12200.0
2005-10-10 11:40:00,34.24,34.28,34.21,34.26,6100.0,28.2158,28.2488,28.1911,28.2323,6100.0
2005-10-10 11:50:00,34.25,34.31,34.25,34.27,5200.0,28.2241,28.2735,28.2241,28.2406,5200.0
2005-10-10 12:00:00,34.27,34.32,34.27,34.32,5900.0,28.2406,28.2818,28.2406,28.2818,5900.0
2005-10-10 12:10:00,34.33,34.38,34.31,34.38,6500.0,28.29,28.3312,28.2735,28.3312,6500.0
2005-10-10 12:20:00,34.36,34.44,34.36,34.42,6900.0,28.3147,28.3806,28.3147,28.3642,6900.0
2005-10-10 12:30:00,34.43,34.43,34.41,34.41,6100.0,28.3724,28.3724,28.3559,28.3559,6100.0
2005-10-10 12:40:00,34.42,34.46,34.41,34.44,7300.0,28.3642,28.3971,28.3559,28.3806,7300.0
2005-10-10 12:50:00,34.45,34.5,34.44,34.49,10100.0,28.3889,28.4301,28.3806,28.4218,10100.0
2005-10-10 13:00:00,34.49,34.5,34.47,34.48,6200.0,28.4218,28.4301,28.4054,28.4136,6200.0
2005-10-10 13:10:00,34.49,34.51,34.46,34.51,6300.0,28.4218,28.4383,28.3971,28.4383,6300.0
2005-10-10 13:20:00,34.5,34.5,34.47,34.48,5300.0,28.4301,28.4301,28.4054,28.4136,5300.0
2005-10-10 13:30:00,34.48,34.55,34.47,34.49,14700.0,28.4136,28.4713,28.4054,28.4218,14700.0
2005-10-10 13:40:00,34.49,34.49,34.43,34.43,2300.0,28.4218,28.4218,28.3724,28.3724,2300.0
2005-10-10 13:50:00,34.44,34.44,34.37,34.37,2300.0,28.3806,28.3806,28.323,28.323,2300.0
2005-10-10 14:00:00,34.37,34.37,34.28,34.31,4000.0,28.323,28.323,28.2488,28.2735,4000.0
2005-10-10 14:10:00,34.29,34.31,34.24,34.24,4600.0,28.257,28.2735,28.2158,28.2158,4600.0
2005-10-10 14:20:00,34.24,34.24,34.15,34.24,11300.0,28.2158,28.2158,28.1417,28.2158,11300.0
2005-10-10 14:30:00,34.23,34.25,34.22,34.22,9300.0,28.2076,28.2241,28.1993,28.1993,9300.0
2005-10-10 14:40:00,34.21,34.25,34.14,34.14,10000.0,28.1911,28.2241,28.1334,28.1334,10000.0
2005-10-10 14:50:00,34.16,34.3,34.14,34.28,7200.0,28.1499,28.2653,28.1334,28.2488,7200.0
2005-10-10 15:00:00,34.28,34.28,34.17,34.2,9300.0,28.2488,28.2488,28.1581,28.1829,9300.0
2005-10-10 15:10:00,34.2,34.2,34.16,34.17,6100.0,28.1829,28.1829,28.1499,28.1581,6100.0
2005-10-10 15:20:00,34.18,34.25,34.18,34.22,11000.0,28.1664,28.2241,28.1664,28.1993,11000.0
2005-10-10 15:30:00,34.21,34.27,34.17,34.27,8100.0,28.1911,28.2406,28.1581,28.2406,8100.0
2005-10-10 15:40:00,34.25,34.25,34.19,34.19,10200.0,28.2241,28.2241,28.1746,28.1746,10200.0
2005-10-10 15:50:00,34.19,34.21,34.19,34.21,14000.0,28.1746,28.1911,28.1746,28.1911,14000.0
2005-10-11 09:30:00,34.09,34.26,34.05,34.14,11200.0,28.0922,28.2323,28.0593,28.1334,11200.0
2005-10-11 09:40:00,34.16,34.17,34.08,34.09,19700.0,28.1499,28.1581,28.084,28.0922,19700.0
2005-10-11 09:50:00,34.09,34.14,33.98,34.03,16400.0,28.0922,28.1334,28.0016,28.0428,16400.0
2005-10-11 10:00:00,34.03,34.04,33.93,33.96,43800.0,28.0428,28.051,27.9604,27.9851,43800.0
2005-10-11 10:10:00,33.95,33.98,33.95,33.96,8700.0,27.9769,28.0016,27.9769,27.9851,8700.0
2005-10-11 10:20:00,33.96,34.0,33.96,33.98,14200.0,27.9851,28.0181,27.9851,28.0016,14200.0
2005-10-11 10:30:00,33.99,34.0,33.98,33.98,10200.0,28.0098,28.0181,28.0016,28.0016,10200.0
2005-10-11 10:40:00,33.98,34.0,33.98,33.99,15800.0,28.0016,28.0181,28.0016,28.0098,15800.0
2005-10-11 10:50:00,33.99,34.0,33.93,33.94,11600.0,28.0098,28.0181,27.9604,27.9686,11600.0
2005-10-11 11:00:00,33.97,33.97,33.92,33.93,9300.0,27.9933,27.9933,27.9521,27.9604,9300.0
2005-10-11 11:10:00,33.92,33.95,33.91,33.95,8200.0,27.9521,27.9769,27.9439,27.9769,8200.0
2005-10-11 11:20:00,33.95,33.97,33.95,33.95,10200.0,27.9769,27.9933,27.9769,27.9769,10200.0
2005-10-11 11:30:00,33.96,33.97,33.94,33.95,8000.0,27.9851,27.9933,27.9686,27.9769,8000.0
2005-10-11 11:40:00,33.95,33.98,33.93,33.93,4600.0,27.9769,28.0016,27.9604,27.9604,4600.0
2005-10-11 11:50:00,33.9,33.91,33.86,33.87,3200.0,27.9356,27.9439,27.9027,27.9109,3200.0
2005-10-11 12:00:00,33.87,33.9,33.86,33.88,11000.0,27.9109,27.9356,27.9027,27.9192,11000.0
2005-10-11 12:10:00,33.88,33.88,33.76,33.76,4100.0,27.9192,27.9192,27.8203,27.8203,4100.0
2005-10-11 12:20:00,33.78,33.78,33.72,33.73,8400.0,27.8368,27.8368,27.7873,27.7956,8400.0
2005-10-11 12:30:00,33.73,33.73,33.67,33.7,9000.0,27.7956,27.7956,27.7461,27.7708,9000.0
2005-10-11 12:40:00,33.7,33.78,33.7,33.75,8300.0,27.7708,27.8368,27.7708,27.812,8300.0
2005-10-11 12:50:00,33.77,33.78,33.75,33.77,4900.0,27.8285,27.8368,27.812,27.8285,4900.0
2005-10-11 13:00:00,33.79,33.87,33.78,33.84,61300.0,27.845,27.9109,27.8368,27.8862,61300.0
2005-10-11 13:10:00,33.84,33.89,33.83,33.83,9400.0,27.8862,27.9274,27.878,27.878,9400.0
2005-10-11 13:20:00,33.84,33.84,33.8,33.84,6700.0,27.8862,27.8862,27.8532,27.8862,6700.0
2005-10-11 13:30:00,33.83,33.86,33.82,33.85,6800.0,27.878,27.9027,27.8697,27.8944,6800.0
2005-10-11 13:40:00,33.84,33.85,33.81,33.82,12400.0,27.8862,27.8944,27.8615,27.8697,12400.0
2005-10-11 13:50:00,33.81,33.82,33.76,33.76,14800.0,27.8615,27.8697,27.8203,27.8203,14800.0
2005-10-11 14:00:00,33.76,33.79,33.72,33.75,10000.0,27.8203,27.845,27.7873,27.812,10000.0
2005-10-11 14:10:00,33.76,34.0,33.76,33.98,28000.0,27.8203,28.0181,27.8203,28.0016,28000.0
2005-10-11 14:20:00,33.97,34.03,33.95,33.99,7900.0,27.9933,28.0428,27.9769,28.0098,7900.0
2005-10-11 14:30:00,33.99,33.99,33.92,33.92,8700.0,28.0098,28.0098,27.9521,27.9521,8700.0
2005-10-11 14:40:00,33.92,33.93,33.87,33.87,6300.0,27.9521,27.9604,27.9109,27.9109,6300.0
2005-10-11 14:50:00,33.87,33.91,33.8,33.81,11000.0,27.9109,27.9439,27.8532,27.8615,11000.0
2005-10-11 15:00:00,33.8,33.87,33.79,33.86,17700.0,27.8532,27.9109,27.845,27.9027,17700.0
2005-10-11 15:10:00,33.86,33.94,33.85,33.86,15000.0,27.9027,27.9686,27.8944,27.9027,15000.0
2005-10-11 15:20:00,33.88,33.89,33.72,33.72,19900.0,27.9192,27.9274,27.7873,27.7873,19900.0
2005-10-11 15:30:00,33.73,33.75,33.67,33.7,9200.0,27.7956,27.812,27.7461,27.7708,9200.0
2005-10-11 15:40:00,33.7,33.8,33.69,33.76,12900.0,27.7708,27.8532,27.7626,27.8203,12900.0
2005-10-11 15:50:00,33.78,33.83,33.74,33.75,17400.0,27.8368,27.878,27.8038,27.812,17400.0
2005-10-12 09:30:00,33.51,33.65,33.51,33.62,12500.0,27.6143,27.7296,27.6143,27.7049,12500.0
2005-10-12 09:40:00,33.62,33.85,33.5,33.85,7900.0,27.7049,27.8944,27.606,27.8944,7900.0
2005-10-12 09:50:00,33.85,33.85,33.67,33.8,5900.0,27.8944,27.8944,27.7461,27.8532,5900.0
2005-10-12 10:00:00,33.71,33.72,33.62,33.62,3300.0,27.7791,27.7873,27.7049,27.7049,3300.0
2005-10-12 10:10:00,33.66,33.69,33.61,33.69,5500.0,27.7379,27.7626,27.6967,27.7626,5500.0
2005-10-12 10:20:00,33.63,33.78,33.6,33.75,5500.0,27.7132,27.8368,27.6884,27.812,5500.0
2005-10-12 10:30:00,33.75,33.79,33.74,33.75,5500.0,27.812,27.845,27.8038,27.812,5500.0
2005-10-12 10:40:00,33.74,33.79,33.73,33.75,5000.0,27.8038,27.845,27.7956,27.812,5000.0
2005-10-12 10:50:00,33.75,33.75,33.62,33.7,12000.0,27.812,27.812,27.7049,27.7708,12000.0
2005-10-12 11:00:00,33.67,33.74,33.67,33.74,5800.0,27.7461,27.8038,27.7461,27.8038,5800.0
2005-10-12 11:10:00,33.75,33.86,33.75,33.79,8600.0,27.812,27.9027,27.812,27.845,8600.0
2005-10-12 11:20:00,33.79,33.87,33.79,33.87,46500.0,27.845,27.9109,27.845,27.9109,46500.0
2005-10-12 11:30:00,33.88,33.93,33.82,33.82,13000.0,27.9192,27.9604,27.8697,27.8697,13000.0
2005-10-12 11:40:00,33.82,33.85,33.8,33.8,9100.0,27.8697,27.8944,27.8532,27.8532,9100.0
2005-10-12 11:50:00,33.78,33.78,33.7,33.71,9800.0,27.8368,27.8368,27.7708,27.7791,9800.0
2005-10-12 12:00:00,33.71,33.82,33.66,33.82,10700.0,27.7791,27.8697,27.7379,27.8697,10700.0
2005-10-12 12:10:00,33.8,33.92,33.8,33.92,9800.0,27.8532,27.9521,27.8532,27.9521,9800.0
2005-10-12 12:20:00,33.92,33.93,33.85,33.9,9600.0,27.9521,27.9604,27.8944,27.9356,9600.0
2005-10-12 12:30:00,33.89,33.92,33.86,33.87,9300.0,27.9274,27.9521,27.9027,27.9109,9300.0
2005-10-12 12:40:00,33.87,33.9,33.84,33.84,5500.0,27.9109,27.9356,27.8862,27.8862,5500.0
2005-10-12 12:50:00,33.86,33.87,33.81,33.86,6100.0,27.9027,27.9109,27.8615,27.9027,6100.0
2005-10-12 13:00:00,33.83,33.89,33.82,33.89,3100.0,27.878,27.9274,27.8697,27.9274,3100.0
2005-10-12 13:10:00,33.9,33.92,33.87,33.92,4600.0,27.9356,27.9521,27.9109,27.9521,4600.0
2005-10-12 13:20:00,33.92,33.96,33.85,33.85,6200.0,27.9521,27.9851,27.8944,27.8944,6200.0
2005-10-12 13:30:00,33.83,33.85,33.81,33.85,5200.0,27.878,27.8944,27.8615,27.8944,5200.0
2005-10-12 13:40:00,33.86,33.86,33.8,33.8,4500.0,27.9027,27.9027,27.8532,27.8532,4500.0
2005-10-12 13:50:00,33.81,33.84,33.79,33.84,3400.0,27.8615,27.8862,27.845,27.8862,3400.0
2005-10-12 14:00:00,33.82,33.85,33.79,33.81,9300.0,27.8697,27.8944,27.845,27.8615,9300.0
2005-10-12 14:10:00,33.81,33.81,33.68,33.69,5500.0,27.8615,27.8615,27.7544,27.7626,5500.0
2005-10-12 14:20:00,33.68,33.71,33.62,33.71,7300.0,27.7544,27.7791,27.7049,27.7791,7300.0
2005-10-12 14:30:00,33.71,33.76,33.69,33.76,5000.0,27.7791,27.8203,27.7626,27.8203,5000.0
2005-10-12 14:40:00,33.76,33.86,33.76,33.84,6400.0,27.8203,27.9027,27.8203,27.8862,6400.0
2005-10-12 14:50:00,33.84,33.84,33.77,33.79,5400.0,27.8862,27.8862,27.8285,27.845,5400.0
2005-10-12 15:00:00,33.82,33.87,33.76,33.85,8200.0,27.8697,27.9109,27.8203,27.8944,8200.0
2005-10-12 15:10:00,33.86,33.87,33.77,33.78,8700.0,27.9027,27.9109,27.8285,27.8368,8700.0
2005-10-12 15:20:00,33.78,33.83,33.78,33.79,13400.0,27.8368,27.878,27.8368,27.845,13400.0
2005-10-12 15:30:00,33.78,33.83,33.75,33.78,13100.0,27.8368,27.878,27.812,27.8368,13100.0
2005-10-12 15:40:00,33.78,33.91,33.78,33.89,13700.0,27.8368,27.9439,27.8368,27.9274,13700.0
2005-10-12 15:50:00,33.89,33.91,33.82,33.85,21900.0,27.9274,27.9439,27.8697,27.8944,21900.0
2005-10-13 09:30:00,33.68,34.0,33.68,33.95,13800.0,27.7544,28.0181,27.7544,27.9769,13800.0
2005-10-13 09:40:00,33.89,33.91,33.8,33.83,9900.0,27.9274,27.9439,27.8532,27.878,9900.0
2005-10-13 09:50:00,33.84,33.9,33.81,33.87,5800.0,27.8862,27.9356,27.8615,27.9109,5800.0
2005-10-13 10:00:00,33.87,33.91,33.83,33.9,12200.0,27.9109,27.9439,27.878,27.9356,12200.0
2005-10-13 10:10:00,33.85,33.85,33.81,33.81,28000.0,27.8944,27.8944,27.8615,27.8615,28000.0
2005-10-13 10:20:00,33.8,33.88,33.79,33.82,6800.0,27.8532,27.9192,27.845,27.8697,6800.0
2005-10-13 10:30:00,33.84,33.92,33.79,33.89,10300.0,27.8862,27.9521,27.845,27.9274,10300.0
2005-10-13 10:40:00,33.89,33.93,33.87,33.89,5000.0,27.9274,27.9604,27.9109,27.9274,5000.0
2005-10-13 10:50:00,33.89,33.94,33.89,33.92,3200.0,27.9274,27.9686,27.9274,27.9521,3200.0
2005-10-13 11:00:00,33.91,33.97,33.91,33.92,5400.0,27.9439,27.9933,27.9439,27.9521,5400.0
2005-10-13 11:10:00,33.91,33.99,33.84,33.99,7200.0,27.9439,28.0098,27.8862,28.0098,7200.0
2005-10-13 11:20:00,33.99,34.06,33.95,34.04,6800.0,28.0098,28.0675,27.9769,28.051,6800.0
2005-10-13 11:30:00,34.05,34.06,33.95,33.95,7600.0,28.0593,28.0675,27.9769,27.9769,7600.0
2005-10-13 11:40:00,33.95,33.96,33.84,33.84,9800.0,27.9769,27.9851,27.8862,27.8862,9800.0
2005-10-13 11:50:00,33.84,33.86,33.83,33.86,6600.0,27.8862,27.9027,27.878,27.9027,6600.0
2005-10-13 12:00:00,33.86,33.93,33.86,33.91,8100.0,27.9027,27.9604,27.9027,27.9439,8100.0
2005-10-13 12:10:00,33.9,33.96,33.87,33.94,5700.0,27.9356,27.9851,27.9109,27.9686,5700.0
2005-10-13 12:20:00,33.93,33.93,33.79,33.84,5100.0,27.9604,27.9604,27.845,27.8862,5100.0
2005-10-13 12:30:00,33.85,33.95,33.83,33.9,6300.0,27.8944,27.9769,27.878,27.9356,6300.0
2005-10-13 12:40:00,33.88,34.0,33.86,34.0,8200.0,27.9192,28.0181,27.9027,28.0181,8200.0
2005-10-13 12:50:00,33.97,33.97,33.89,33.93,4100.0,27.9933,27.9933,27.9274,27.9604,4100.0
2005-10-13 13:00:00,33.93,33.93,33.88,33.88,3500.0,27.9604,27.9604,27.9192,27.9192,3500.0
2005-10-13 13:10:00,33.88,33.89,33.85,33.87,4700.0,27.9192,27.9274,27.8944,27.9109,4700.0
2005-10-13 13:20:00,33.86,33.88,33.84,33.87,5700.0,27.9027,27.9192,27.8862,27.9109,5700.0
2005-10-13 13:30:00,33.84,33.91,33.83,33.9,8400.0,27.8862,27.9439,27.878,27.9356,8400.0
2005-10-13 13:40:00,33.89,33.9,33.83,33.85,4000.0,27.9274,27.9356,27.878,27.8944,4000.0
2005-10-13 13:50:00,33.84,33.91,33.84,33.89,6700.0,27.8862,27.9439,27.8862,27.9274,6700.0
2005-10-13 14:00:00,33.9,33.97,33.9,33.97,8100.0,27.9356,27.9933,27.9356,27.9933,8100.0
2005-10-13 14:10:00,33.97,33.98,33.93,33.96,7000.0,27.9933,28.0016,27.9604,27.9851,7000.0
2005-10-13 14:20:00,33.96,34.03,33.95,33.98,12900.0,27.9851,28.0428,27.9769,28.0016,12900.0
2005-10-13 14:30:00,33.99,34.12,33.98,34.12,7300.0,28.0098,28.1169,28.0016,28.1169,7300.0
2005-10-13 14:40:00,34.11,34.18,34.06,34.1,9100.0,28.1087,28.1664,28.0675,28.1005,9100.0
2005-10-13 14:50:00,34.07,34.1,34.05,34.07,7100.0,28.0757,28.1005,28.0593,28.0757,7100.0
2005-10-13 15:00:00,34.08,34.14,34.06,34.11,7600.0,28.084,28.1334,28.0675,28.1087,7600.0
2005-10-13 15:10:00,34.1,34.1,34.05,34.07,8600.0,28.1005,28.1005,28.0593,28.0757,8600.0
2005-10-13 15:20:00,34.06,34.06,34.01,34.03,8300.0,28.0675,28.0675,28.0263,28.0428,8300.0
2005-10-13 15:30:00,34.03,34.03,33.98,34.01,7100.0,28.0428,28.0428,28.0016,28.0263,7100.0
2005-10-13 15:40:00,34.0,34.1,33.97,34.09,8900.0,28.0181,28.1005,27.9933,28.0922,8900.0
2005-10-13 15:50:00,34.08,34.08,34.01,34.02,12300.0,28.084,28.084,28.0263,28.0345,12300.0
2005-10-14 09:30:00,34.04,34.21,34.0,34.16,11700.0,28.051,28.1911,28.0181,28.1499,11700.0
2005-10-14 09:40:00,34.12,34.12,33.9,34.01,7100.0,28.1169,28.1169,27.9356,28.0263,7100.0
2005-10-14 09:50:00,33.93,34.05,33.91,34.03,6900.0,27.9604,28.0593,27.9439,28.0428,6900.0
2005-10-14 10:00:00,34.03,34.06,34.0,34.0,6600.0,28.0428,28.0675,28.0181,28.0181,6600.0
2005-10-14 10:10:00,34.0,34.02,33.88,33.88,4800.0,28.0181,28.0345,27.9192,27.9192,4800.0
2005-10-14 10:20:00,33.86,33.96,33.85,33.93,7700.0,27.9027,27.9851,27.8944,27.9604,7700.0
2005-10-14 10:30:00,33.92,34.03,33.92,34.01,8200.0,27.9521,28.0428,27.9521,28.0263,8200.0
2005-10-14 10:40:00,34.02,34.17,34.01,34.17,7900.0,28.0345,28.1581,28.0263,28.1581,7900.0
2005-10-14 10:50:00,34.17,34.21,34.13,34.21,7000.0,28.1581,28.1911,28.1252,28.1911,7000.0
2005-10-14 11:00:00,34.21,34.22,34.06,34.1,7300.0,28.1911,28.1993,28.0675,28.1005,7300.0
2005-10-14 11:10:00,34.1,34.29,34.09,34.27,15500.0,28.1005,28.257,28.0922,28.2406,15500.0
2005-10-14 11:20:00,34.27,34.35,34.26,34.31,30500.0,28.2406,28.3065,28.2323,28.2735,30500.0
2005-10-14 11:30:00,34.3,34.32,34.3,34.32,7500.0,28.2653,28.2818,28.2653,28.2818,7500.0
2005-10-14 11:40:00,34.33,34.36,34.32,34.33,4700.0,28.29,28.3147,28.2818,28.29,4700.0
2005-10-14 11:50:00,34.36,34.4,34.34,34.34,5100.0,28.3147,28.3477,28.2982,28.2982,5100.0
2005-10-14 12:00:00,34.35,34.5,34.35,34.43,6300.0,28.3065,28.4301,28.3065,28.3724,6300.0
2005-10-14 12:10:00,34.46,34.53,34.45,34.48,14300.0,28.3971,28.4548,28.3889,28.4136,14300.0
2005-10-14 12:20:00,34.48,34.51,34.46,34.5,5400.0,28.4136,28.4383,28.3971,28.4301,5400.0
2005-10-14 12:30:00,34.5,34.57,34.5,34.56,16100.0,28.4301,28.4878,28.4301,28.4795,16100.0
2005-10-14 12:40:00,34.56,34.57,34.54,34.55,12900.0,28.4795,28.4878,28.463,28.4713,12900.0
2005-10-14 12:50:00,34.57,34.59,34.53,34.53,21000.0,28.4878,28.5042,28.4548,28.4548,21000.0
2005-10-14 13:00:00,34.53,34.53,34.44,34.44,8600.0,28.4548,28.4548,28.3806,28.3806,8600.0
2005-10-14 13:10:00,34.45,34.46,34.37,34.4,4700.0,28.3889,28.3971,28.323,28.3477,4700.0
2005-10-14 13:20:00,34.38,34.5,34.38,34.48,3200.0,28.3312,28.4301,28.3312,28.4136,3200.0
2005-10-14 13:30:00,34.49,34.5,34.44,34.45,3700.0,28.4218,28.4301,28.3806,28.3889,3700.0
2005-10-14 13:40:00,34.45,34.54,34.45,34.53,3600.0,28.3889,28.463,28.3889,28.4548,3600.0
2005-10-14 13:50:00,34.52,34.59,34.51,34.57,4700.0,28.4466,28.5042,28.4383,28.4878,4700.0
2005-10-14 14:00:00,34.56,34.56,34.45,34.46,4500.0,28.4795,28.4795,28.3889,28.3971,4500.0
2005-10-14 14:10:00,34.45,34.48,34.42,34.42,7900.0,28.3889,28.4136,28.3642,28.3642,7900.0
2005-10-14 14:20:00,34.41,34.45,34.39,34.43,5200.0,28.3559,28.3889,28.3394,28.3724,5200.0
2005-10-14 14:30:00,34.43,34.45,34.35,34.37,13000.0,28.3724,28.3889,28.3065,28.323,13000.0
2005-10-14 14:40:00,34.38,34.39,34.27,34.27,10000.0,28.3312,28.3394,28.2406,28.2406,10000.0
2005-10-14 14:50:00,34.28,34.36,34.28,34.34,71600.0,28.2488,28.3147,28.2488,28.2982,71600.0
2005-10-14 15:00:00,34.34,34.44,34.34,34.38,5800.0,28.2982,28.3806,28.2982,28.3312,5800.0
2005-10-14 15:10:00,34.38,34.4,34.28,34.29,61300.0,28.3312,28.3477,28.2488,28.257,61300.0
2005-10-14 15:20:00,34.28,34.34,34.28,34.29,8200.0,28.2488,28.2982,28.2488,28.257,8200.0
2005-10-14 15:30:00,34.29,34.3,34.24,34.28,13100.0,28.257,28.2653,28.2158,28.2488,13100.0
2005-10-14 15:40:00,34.28,34.32,34.27,34.3,24500.0,28.2488,28.2818,28.2406,28.2653,24500.0
2005-10-14 15:50:00,34.29,34.3,34.24,34.28,25400.0,28.257,28.2653,28.2158,28.2488,25400.0
2005-10-17 09:30:00,33.9,33.95,33.58,33.8,40800.0,27.9356,27.9769,27.6719,27.8532,40800.0
2005-10-17 09:40:00,33.99,34.01,33.75,33.9,70300.0,28.0098,28.0263,27.812,27.9356,70300.0
2005-10-17 09:50:00,33.9,33.93,33.85,33.9,20200.0,27.9356,27.9604,27.8944,27.9356,20200.0
2005-10-17 10:00:00,33.92,33.99,33.9,33.94,11400.0,27.9521,28.0098,27.9356,27.9686,11400.0
2005-10-17 10:10:00,33.95,33.97,33.91,33.91,53500.0,27.9769,27.9933,27.9439,27.9439,53500.0
2005-10-17 10:20:00,33.92,33.92,33.83,33.89,6000.0,27.9521,27.9521,27.878,27.9274,6000.0
2005-10-17 10:30:00,33.89,33.91,33.84,33.86,4400.0,27.9274,27.9439,27.8862,27.9027,4400.0
2005-10-17 10:40:00,33.89,33.93,33.82,33.92,15400.0,27.9274,27.9604,27.8697,27.9521,15400.0
2005-10-17 10:50:00,33.92,33.92,33.86,33.87,6400.0,27.9521,27.9521,27.9027,27.9109,6400.0
2005-10-17 11:00:00,33.85,33.91,33.84,33.89,9600.0,27.8944,27.9439,27.8862,27.9274,9600.0
2005-10-17 11:10:00,33.91,33.94,33.91,33.94,47200.0,27.9439,27.9686,27.9439,27.9686,47200.0
2005-10-17 11:20:00,33.93,33.93,33.85,33.87,6800.0,27.9604,27.9604,27.8944,27.9109,6800.0
2005-10-17 11:30:00,33.88,33.96,33.87,33.96,13800.0,27.9192,27.9851,27.9109,27.9851,13800.0
2005-10-17 11:40:00,33.96,34.02,33.96,34.0,8100.0,27.9851,28.0345,27.9851,28.0181,8100.0
2005-10-17 11:50:00,34.01,34.01,33.99,34.0,9700.0,28.0263,28.0263,28.0098,28.0181,9700.0
2005-10-17 12:00:00,34.0,34.0,33.95,33.99,7500.0,28.0181,28.0181,27.9769,28.0098,7500.0
2005-10-17 12:10:00,33.99,34.0,33.94,33.97,6900.0,28.0098,28.0181,27.9686,27.9933,6900.0
2005-10-17 12:20:00,33.98,33.99,33.96,33.99,4400.0,28.0016,28.0098,27.9851,28.0098,4400.0
2005-10-17 12:30:00,33.96,34.0,33.96,33.99,5400.0,27.9851,28.0181,27.9851,28.0098,5400.0
2005-10-17 12:40:00,33.98,33.98,33.85,33.86,8400.0,28.0016,28.0016,27.8944,27.9027,8400.0
2005-10-17 12:50:00,33.89,33.91,33.87,33.91,15800.0,27.9274,27.9439,27.9109,27.9439,15800.0
2005-10-17 13:00:00,33.87,33.91,33.82,33.87,4800.0,27.9109,27.9439,27.8697,27.9109,4800.0
2005-10-17 13:10:00,33.86,33.88,33.84,33.88,5200.0,27.9027,27.9192,27.8862,27.9192,5200.0
2005-10-17 13:20:00,33.88,33.95,33.88,33.95,13900.0,27.9192,27.9769,27.9192,27.9769,13900.0
2005-10-17 13:30:00,33.94,33.94,33.85,33.85,16600.0,27.9686,27.9686,27.8944,27.8944,16600.0
2005-10-17 13:40:00,33.85,33.93,33.84,33.93,3900.0,27.8944,27.9604,27.8862,27.9604,3900.0
2005-10-17 13:50:00,33.93,33.98,33.93,33.98,3400.0,27.9604,28.0016,27.9604,28.0016,3400.0
2005-10-17 14:00:00,33.93,33.95,33.9,33.9,9900.0,27.9604,27.9769,27.9356,27.9356,9900.0
2005-10-17 14:10:00,33.9,33.95,33.9,33.92,4700.0,27.9356,27.9769,27.9356,27.9521,4700.0
2005-10-17 14:20:00,33.92,33.98,33.92,33.97,13400.0,27.9521,28.0016,27.9521,27.9933,13400.0
2005-10-17 14:30:00,33.98,33.99,33.87,33.96,39900.0,28.0016,28.0098,27.9109,27.9851,39900.0
2005-10-17 14:40:00,33.98,34.0,33.96,33.97,7200.0,28.0016,28.0181,27.9851,27.9933,7200.0
2005-10-17 14:50:00,33.94,33.96,33.91,33.95,10000.0,27.9686,27.9851,27.9439,27.9769,10000.0
2005-10-17 15:00:00,33.95,34.05,33.95,34.02,15600.0,27.9769,28.0593,27.9769,28.0345,15600.0
2005-10-17 15:10:00,34.03,34.06,34.01,34.03,6600.0,28.0428,28.0675,28.0263,28.0428,6600.0
2005-10-17 15:20:00,34.01,34.09,34.01,34.09,29400.0,28.0263,28.0922,28.0263,28.0922,29400.0
2005-10-17 15:30:00,34.09,34.15,34.05,34.12,21600.0,28.0922,28.1417,28.0593,28.1169,21600.0
2005-10-17 15:40:00,34.1,34.15,34.07,34.07,17200.0,28.1005,28.1417,28.0757,28.0757,17200.0
2005-10-17 15:50:00,34.07,34.1,34.07,34.07,16700.0,28.0757,28.1005,28.0757,28.0757,16700.0
2005-10-18 09:30:00,34.06,34.06,34.0,34.03,7300.0,28.0675,28.0675,28.0181,28.0428,7300.0
2005-10-18 09:40:00,34.0,34.07,33.84,34.06,8000.0,28.0181,28.0757,27.8862,28.0675,8000.0
2005-10-18 09:50:00,34.04,34.04,33.9,33.93,6300.0,28.051,28.051,27.9356,27.9604,6300.0
2005-10-18 10:00:00,33.9,34.05,33.9,33.99,12400.0,27.9356,28.0593,27.9356,28.0098,12400.0
2005-10-18 10:10:00,34.04,34.07,34.04,34.04,5900.0,28.051,28.0757,28.051,28.051,5900.0
2005-10-18 10:20:00,34.06,34.1,34.02,34.1,7800.0,28.0675,28.1005,28.0345,28.1005,7800.0
2005-10-18 10:30:00,34.09,34.14,34.07,34.09,14400.0,28.0922,28.1334,28.0757,28.0922,14400.0
2005-10-18 10:40:00,34.11,34.25,34.1,34.25,11400.0,28.1087,28.2241,28.1005,28.2241,11400.0
2005-10-18 10:50:00,34.26,34.35,34.24,34.32,9600.0,28.2323,28.3065,28.2158,28.2818,9600.0
2005-10-18 11:00:00,34.3,34.36,34.29,34.35,7600.0,28.2653,28.3147,28.257,28.3065,7600.0
2005-10-18 11:10:00,34.36,34.42,34.36,34.41,4200.0,28.3147,28.3642,28.3147,28.3559,4200.0
2005-10-18 11:20:00,34.41,34.42,34.36,34.36,12500.0,28.3559,28.3642,28.3147,28.3147,12500.0
2005-10-18 11:30:00,34.35,34.41,34.35,34.41,3300.0,28.3065,28.3559,28.3065,28.3559,3300.0
2005-10-18 11:40:00,34.41,34.44,34.38,34.44,5100.0,28.3559,28.3806,28.3312,28.3806,5100.0
2005-10-18 11:50:00,34.43,34.5,34.43,34.49,11500.0,28.3724,28.4301,28.3724,28.4218,11500.0
2005-10-18 12:00:00,34.49,34.53,34.46,34.52,7600.0,28.4218,28.4548,28.3971,28.4466,7600.0
2005-10-18 12:10:00,34.52,34.52,34.45,34.45,3100.0,28.4466,28.4466,28.3889,28.3889,3100.0
2005-10-18 12:20:00,34.44,34.53,34.44,34.46,7700.0,28.3806,28.4548,28.3806,28.3971,7700.0
2005-10-18 12:30:00,34.46,34.49,34.46,34.46,5700.0,28.3971,28.4218,28.3971,28.3971,5700.0
2005-10-18 12:40:00,34.47,34.47,34.42,34.45,4900.0,28.4054,28.4054,28.3642,28.3889,4900.0
2005-10-18 12:50:00,34.46,34.48,34.43,34.44,5600.0,28.3971,28.4136,28.3724,28.3806,5600.0
2005-10-18 13:00:00,34.43,34.45,34.39,34.42,6400.0,28.3724,28.3889,28.3394,28.3642,6400.0
2005-10-18 13:10:00,34.41,34.5,34.41,34.42,7700.0,28.3559,28.4301,28.3559,28.3642,7700.0
2005-10-18 13:20:00,34.42,34.43,34.35,34.41,5300.0,28.3642,28.3724,28.3065,28.3559,5300.0
2005-10-18 13:30:00,34.43,34.44,34.31,34.31,12500.0,28.3724,28.3806,28.2735,28.2735,12500.0
2005-10-18 13:40:00,34.31,34.38,34.31,34.37,9500.0,28.2735,28.3312,28.2735,28.323,9500.0
2005-10-18 13:50:00,34.35,34.4,34.33,34.39,10500.0,28.3065,28.3477,28.29,28.3394,10500.0
2005-10-18 14:00:00,34.38,34.42,34.36,34.4,6400.0,28.3312,28.3642,28.3147,28.3477,6400.0
2005-10-18 14:10:00,34.4,34.42,34.38,34.38,6700.0,28.3477,28.3642,28.3312,28.3312,6700.0
2005-10-18 14:20:00,34.37,34.38,34.33,34.34,9000.0,28.323,28.3312,28.29,28.2982,9000.0
2005-10-18 14:30:00,34.34,34.38,34.33,34.37,4600.0,28.2982,28.3312,28.29,28.323,4600.0
2005-10-18 14:40:00,34.37,34.4,34.35,34.38,9800.0,28.323,28.3477,28.3065,28.3312,9800.0
2005-10-18 14:50:00,34.37,34.39,34.34,34.35,13400.0,28.323,28.3394,28.2982,28.3065,13400.0
2005-10-18 15:00:00,34.36,34.44,34.34,34.38,18700.0,28.3147,28.3806,28.2982,28.3312,18700.0
2005-10-18 15:10:00,34.39,34.56,34.39,34.56,25400.0,28.3394,28.4795,28.3394,28.4795,25400.0
2005-10-18 15:20:00,34.56,34.74,34.56,34.74,75900.0,28.4795,28.6279,28.4795,28.6279,75900.0
2005-10-18 15:30:00,34.73,34.74,34.63,34.63,27600.0,28.6196,28.6279,28.5372,28.5372,27600.0
2005-10-18 15:40:00,34.64,34.65,34.55,34.6,27300.0,28.5455,28.5537,28.4713,28.5125,27300.0
2005-10-18 15:50:00,34.6,34.63,34.58,34.59,21400.0,28.5125,28.5372,28.496,28.5042,21400.0
2005-10-19 09:30:00,34.74,34.8,34.62,34.65,24700.0,28.6279,28.6773,28.529,28.5537,24700.0
2005-10-19 09:40:00,34.64,34.64,34.26,34.3,17100.0,28.5455,28.5455,28.2323,28.2653,17100.0
2005-10-19 09:50:00,34.3,34.54,34.26,34.48,7000.0,28.2653,28.463,28.2323,28.4136,7000.0
2005-10-19 10:00:00,34.51,34.51,34.25,34.28,12100.0,28.4383,28.4383,28.2241,28.2488,12100.0
2005-10-19 10:10:00,34.27,34.29,34.0,34.05,14000.0,28.2406,28.257,28.0181,28.0593,14000.0
2005-10-19 10:20:00,34.05,34.16,34.0,34.16,9500.0,28.0593,28.1499,28.0181,28.1499,9500.0
2005-10-19 10:30:00,34.16,34.17,34.1,34.15,11900.0,28.1499,28.1581,28.1005,28.1417,11900.0
2005-10-19 10:40:00,34.15,34.22,34.13,34.13,10500.0,28.1417,28.1993,28.1252,28.1252,10500.0
2005-10-19 10:50:00,34.14,34.17,34.04,34.17,11900.0,28.1334,28.1581,28.051,28.1581,11900.0
2005-10-19 11:00:00,34.12,34.12,34.0,34.0,11400.0,28.1169,28.1169,28.0181,28.0181,11400.0
2005-10-19 11:10:00,34.0,34.09,34.0,34.09,12000.0,28.0181,28.0922,28.0181,28.0922,12000.0
2005-10-19 11:20:00,34.05,34.08,34.0,34.03,11700.0,28.0593,28.084,28.0181,28.0428,11700.0
2005-10-19 11:30:00,34.04,34.07,34.01,34.06,8700.0,28.051,28.0757,28.0263,28.0675,8700.0
2005-10-19 11:40:00,34.06,34.06,34.0,34.03,12800.0,28.0675,28.0675,28.0181,28.0428,12800.0
2005-10-19 11:50:00,34.02,34.03,34.0,34.03,11700.0,28.0345,28.0428,28.0181,28.0428,11700.0
2005-10-19 12:00:00,34.02,34.09,34.01,34.09,13800.0,28.0345,28.0922,28.0263,28.0922,13800.0
2005-10-19 12:10:00,34.09,34.12,34.02,34.06,6400.0,28.0922,28.1169,28.0345,28.0675,6400.0
2005-10-19 12:20:00,34.03,34.13,34.01,34.08,5700.0,28.0428,28.1252,28.0263,28.084,5700.0
2005-10-19 12:30:00,34.09,34.16,34.03,34.09,9800.0,28.0922,28.1499,28.0428,28.0922,9800.0
2005-10-19 12:40:00,34.07,34.09,34.0,34.02,8900.0,28.0757,28.0922,28.0181,28.0345,8900.0
2005-10-19 12:50:00,34.04,34.08,34.02,34.07,6500.0,28.051,28.084,28.0345,28.0757,6500.0
2005-10-19 13:00:00,34.08,34.09,34.0,34.05,11000.0,28.084,28.0922,28.0181,28.0593,11000.0
2005-10-19 13:10:00,34.05,34.27,34.05,34.25,14200.0,28.0593,28.2406,28.0593,28.2241,14200.0
2005-10-19 13:20:00,34.25,34.34,34.25,34.3,15000.0,28.2241,28.2982,28.2241,28.2653,15000.0
2005-10-19 13:30:00,34.28,34.42,34.28,34.39,11200.0,28.2488,28.3642,28.2488,28.3394,11200.0
2005-10-19 13:40:00,34.39,34.47,34.37,34.47,12800.0,28.3394,28.4054,28.323,28.4054,12800.0
2005-10-19 13:50:00,34.45,34.5,34.45,34.48,9400.0,28.3889,28.4301,28.3889,28.4136,9400.0
2005-10-19 14:00:00,34.48,34.54,34.47,34.49,10800.0,28.4136,28.463,28.4054,28.4218,10800.0
2005-10-19 14:10:00,34.48,34.49,34.42,34.43,6800.0,28.4136,28.4218,28.3642,28.3724,6800.0
2005-10-19 14:20:00,34.42,34.43,34.35,34.43,8400.0,28.3642,28.3724,28.3065,28.3724,8400.0
2005-10-19 14:30:00,34.46,34.57,34.46,34.57,6900.0,28.3971,28.4878,28.3971,28.4878,6900.0
2005-10-19 14:40:00,34.58,34.59,34.56,34.59,12400.0,28.496,28.5042,28.4795,28.5042,12400.0
2005-10-19 14:50:00,34.6,34.71,34.6,34.66,9200.0,28.5125,28.6031,28.5125,28.5619,9200.0
2005-10-19 15:00:00,34.65,34.68,34.61,34.61,13900.0,28.5537,28.5784,28.5207,28.5207,13900.0
2005-10-19 15:10:00,34.63,34.65,34.58,34.6,14600.0,28.5372,28.5537,28.496,28.5125,14600.0
2005-10-19 15:20:00,34.6,34.69,34.59,34.59,17100.0,28.5125,28.5867,28.5042,28.5042,17100.0
2005-10-19 15:30:00,34.63,34.67,34.63,34.66,15000.0,28.5372,28.5702,28.5372,28.5619,15000.0
2005-10-19 15:40:00,34.66,34.8,34.66,34.77,19500.0,28.5619,28.6773,28.5619,28.6526,19500.0
2005-10-19 15:50:00,34.77,34.81,34.76,34.81,33900.0,28.6526,28.6855,28.6443,28.6855,33900.0
2005-10-20 09:30:00,35.2,35.25,34.91,35.16,29500.0,29.0069,29.0481,28.7679,28.974,29500.0
2005-10-20 09:40:00,35.01,35.15,34.97,35.06,9300.0,28.8504,28.9657,28.8174,28.8916,9300.0
2005-10-20 09:50:00,35.19,35.19,34.91,34.95,29700.0,28.9987,28.9987,28.7679,28.8009,29700.0
2005-10-20 10:00:00,34.96,35.02,34.44,34.44,22000.0,28.8092,28.8586,28.3806,28.3806,22000.0
2005-10-20 10:10:00,34.44,34.56,34.14,34.26,94900.0,28.3806,28.4795,28.1334,28.2323,94900.0
2005-10-20 10:20:00,34.31,34.54,34.17,34.36,31500.0,28.2735,28.463,28.1581,28.3147,31500.0
2005-10-20 10:30:00,34.36,34.58,34.34,34.48,16300.0,28.3147,28.496,28.2982,28.4136,16300.0
2005-10-20 10:40:00,34.48,34.52,34.43,34.48,9400.0,28.4136,28.4466,28.3724,28.4136,9400.0
2005-10-20 10:50:00,34.47,34.53,34.32,34.38,11200.0,28.4054,28.4548,28.2818,28.3312,11200.0
2005-10-20 11:00:00,34.39,34.46,34.34,34.34,5500.0,28.3394,28.3971,28.2982,28.2982,5500.0
2005-10-20 11:10:00,34.34,34.43,34.28,34.28,6600.0,28.2982,28.3724,28.2488,28.2488,6600.0
2005-10-20 11:20:00,34.29,34.39,34.28,34.38,10400.0,28.257,28.3394,28.2488,28.3312,10400.0
2005-10-20 11:30:00,34.38,34.47,34.17,34.44,10900.0,28.3312,28.4054,28.1581,28.3806,10900.0
2005-10-20 11:40:00,34.44,34.45,34.4,34.41,8800.0,28.3806,28.3889,28.3477,28.3559,8800.0
2005-10-20 11:50:00,34.4,34.55,34.4,34.55,12800.0,28.3477,28.4713,28.3477,28.4713,12800.0
2005-10-20 12:00:00,34.56,34.65,34.53,34.6,14800.0,28.4795,28.5537,28.4548,28.5125,14800.0
2005-10-20 12:10:00,34.6,34.67,34.6,34.62,8400.0,28.5125,28.5702,28.5125,28.529,8400.0
2005-10-20 12:20:00,34.62,34.65,34.6,34.63,7600.0,28.529,28.5537,28.5125,28.5372,7600.0
2005-10-20 12:30:00,34.63,34.64,34.6,34.61,7400.0,28.5372,28.5455,28.5125,28.5207,7400.0
2005-10-20 12:40:00,34.63,34.64,34.6,34.64,8400.0,28.5372,28.5455,28.5125,28.5455,8400.0
2005-10-20 12:50:00,34.63,34.76,34.61,34.71,10600.0,28.5372,28.6443,28.5207,28.6031,10600.0
2005-10-20 13:00:00,34.71,34.84,34.7,34.82,21900.0,28.6031,28.7103,28.5949,28.6938,21900.0
2005-10-20 13:10:00,34.84,34.89,34.78,34.79,12500.0,28.7103,28.7515,28.6608,28.6691,12500.0
2005-10-20 13:20:00,34.8,34.83,34.76,34.77,4500.0,28.6773,28.702,28.6443,28.6526,4500.0
2005-10-20 13:30:00,34.78,34.8,34.75,34.76,13000.0,28.6608,28.6773,28.6361,28.6443,13000.0
2005-10-20 13:40:00,34.75,34.77,34.75,34.77,8700.0,28.6361,28.6526,28.6361,28.6526,8700.0
2005-10-20 13:50:00,34.76,34.79,34.75,34.77,10400.0,28.6443,28.6691,28.6361,28.6526,10400.0
2005-10-20 14:00:00,34.77,34.8,34.75,34.79,10500.0,28.6526,28.6773,28.6361,28.6691,10500.0
2005-10-20 14:10:00,34.81,34.82,34.75,34.76,8700.0,28.6855,28.6938,28.6361,28.6443,8700.0
2005-10-20 14:20:00,34.76,34.76,34.62,34.64,30700.0,28.6443,28.6443,28.529,28.5455,30700.0
2005-10-20 14:30:00,34.64,34.68,34.58,34.67,12700.0,28.5455,28.5784,28.496,28.5702,12700.0
2005-10-20 14:40:00,34.68,34.71,34.61,34.62,7900.0,28.5784,28.6031,28.5207,28.529,7900.0
2005-10-20 14:50:00,34.61,34.63,34.57,34.57,5100.0,28.5207,28.5372,28.4878,28.4878,5100.0
2005-10-20 15:00:00,34.58,34.58,34.54,34.56,9400.0,28.496,28.496,28.463,28.4795,9400.0
2005-10-20 15:10:00,34.58,34.58,34.35,34.42,9100.0,28.496,28.496,28.3065,28.3642,9100.0
2005-10-20 15:20:00,34.39,34.4,34.24,34.26,18500.0,28.3394,28.3477,28.2158,28.2323,18500.0
2005-10-20 15:30:00,34.26,34.47,34.25,34.47,16300.0,28.2323,28.4054,28.2241,28.4054,16300.0
2005-10-20 15:40:00,34.49,34.49,34.26,34.35,14800.0,28.4218,28.4218,28.2323,28.3065,14800.0
2005-10-20 15:50:00,34.34,34.37,34.28,34.35,24100.0,28.2982,28.323,28.2488,28.3065,24100.0
2005-10-21 09:30:00,35.85,35.89,35.49,35.55,106800.0,29.5426,29.5755,29.2459,29.2953,106800.0
2005-10-21 09:40:00,35.55,35.69,35.5,35.5,29000.0,29.2953,29.4107,29.2541,29.2541,29000.0
2005-10-21 09:50:00,35.5,35.64,35.48,35.5,36800.0,29.2541,29.3695,29.2377,29.2541,36800.0
2005-10-21 10:00:00,35.49,35.74,35.47,35.74,40700.0,29.2459,29.4519,29.2294,29.4519,40700.0
2005-10-21 10:10:00,35.72,35.94,35.71,35.9,39200.0,29.4354,29.6167,29.4272,29.5838,39200.0
2005-10-21 10:20:00,35.91,35.95,35.83,35.94,27500.0,29.592,29.625,29.5261,29.6167,27500.0
2005-10-21 10:30:00,35.94,36.04,35.93,36.02,39300.0,29.6167,29.6991,29.6085,29.6827,39300.0
2005-10-21 10:40:00,36.03,36.03,35.81,35.81,22700.0,29.6909,29.6909,29.5096,29.5096,22700.0
2005-10-21 10:50:00,35.83,35.91,35.83,35.9,38700.0,29.5261,29.592,29.5261,29.5838,38700.0
2005-10-21 11:00:00,35.9,36.1,35.9,36.07,63100.0,29.5838,29.7486,29.5838,29.7239,63100.0
2005-10-21 11:10:00,36.08,36.15,36.07,36.12,19000.0,29.7321,29.7898,29.7239,29.7651,19000.0
2005-10-21 11:20:00,36.12,36.15,36.04,36.14,15500.0,29.7651,29.7898,29.6991,29.7815,15500.0
2005-10-21 11:30:00,36.13,36.13,35.94,35.96,13500.0,29.7733,29.7733,29.6167,29.6332,13500.0
2005-10-21 11:40:00,35.97,36.05,35.88,36.05,13800.0,29.6415,29.7074,29.5673,29.7074,13800.0
2005-10-21 11:50:00,36.06,36.08,36.0,36.04,9200.0,29.7156,29.7321,29.6662,29.6991,9200.0
2005-10-21 12:00:00,36.04,36.16,36.04,36.07,78100.0,29.6991,29.798,29.6991,29.7239,78100.0
2005-10-21 12:10:00,36.07,36.3,36.07,36.24,11400.0,29.7239,29.9134,29.7239,29.8639,11400.0
2005-10-21 12:20:00,36.24,36.38,36.23,36.38,11400.0,29.8639,29.9793,29.8557,29.9793,11400.0
2005-10-21 12:30:00,36.41,36.48,36.41,36.48,16400.0,30.004,30.0617,30.004,30.0617,16400.0
2005-10-21 12:40:00,36.48,36.51,36.44,36.5,9300.0,30.0617,30.0864,30.0288,30.0782,9300.0
2005-10-21 12:50:00,36.51,36.69,36.51,36.68,12600.0,30.0864,30.2348,30.0864,30.2265,12600.0
2005-10-21 13:00:00,36.68,36.78,36.68,36.73,29900.0,30.2265,30.3089,30.2265,30.2677,29900.0
2005-10-21 13:10:00,36.73,36.73,36.64,36.66,7800.0,30.2677,30.2677,30.1936,30.2101,7800.0
2005-10-21 13:20:00,36.65,36.72,36.6,36.7,8900.0,30.2018,30.2595,30.1606,30.243,8900.0
2005-10-21 13:30:00,36.71,36.89,36.71,36.78,13200.0,30.2513,30.3996,30.2513,30.3089,13200.0
2005-10-21 13:40:00,36.81,36.81,36.61,36.61,10700.0,30.3337,30.3337,30.1689,30.1689,10700.0
2005-10-21 13:50:00,36.6,36.68,36.54,36.66,12200.0,30.1606,30.2265,30.1112,30.2101,12200.0
2005-10-21 14:00:00,36.66,36.68,36.6,36.6,10800.0,30.2101,30.2265,30.1606,30.1606,10800.0
2005-10-21 14:10:00,36.61,36.67,36.57,36.64,21400.0,30.1689,30.2183,30.1359,30.1936,21400.0
2005-10-21 14:20:00,36.61,36.64,36.48,36.61,33400.0,30.1689,30.1936,30.0617,30.1689,33400.0
2005-10-21 14:30:00,36.58,36.65,36.54,36.54,27200.0,30.1441,30.2018,30.1112,30.1112,27200.0
2005-10-21 14:40:00,36.53,36.65,36.53,36.62,27400.0,30.1029,30.2018,30.1029,30.1771,27400.0
2005-10-21 14:50:00,36.61,36.68,36.57,36.58,28800.0,30.1689,30.2265,30.1359,30.1441,28800.0
2005-10-21 15:00:00,36.59,36.6,36.54,36.59,18500.0,30.1524,30.1606,30.1112,30.1524,18500.0
2005-10-21 15:10:00,36.59,36.62,36.58,36.6,26800.0,30.1524,30.1771,30.1441,30.1606,26800.0
2005-10-21 15:20:00,36.6,36.64,36.5,36.57,34000.0,30.1606,30.1936,30.0782,30.1359,34000.0
2005-10-21 15:30:00,36.57,36.69,36.53,36.6,97800.0,30.1359,30.2348,30.1029,30.1606,97800.0
2005-10-21 15:40:00,36.6,36.9,36.58,36.9,41700.0,30.1606,30.4078,30.1441,30.4078,41700.0
2005-10-21 15:50:00,36.85,36.85,36.6,36.64,42700.0,30.3666,30.3666,30.1606,30.1936,42700.0
2005-10-24 09:30:00,36.65,36.75,36.4,36.5,60600.0,30.2018,30.2842,29.9958,30.0782,60600.0
2005-10-24 09:40:00,36.5,36.62,36.44,36.58,27700.0,30.0782,30.1771,30.0288,30.1441,27700.0
2005-10-24 09:50:00,36.58,36.72,36.5,36.66,36900.0,30.1441,30.2595,30.0782,30.2101,36900.0
2005-10-24 10:00:00,36.69,36.78,36.65,36.66,96100.0,30.2348,30.3089,30.2018,30.2101,96100.0
2005-10-24 10:10:00,36.66,36.67,36.44,36.46,37000.0,30.2101,30.2183,30.0288,30.0452,37000.0
2005-10-24 10:20:00,36.46,36.46,36.32,36.36,21100.0,30.0452,30.0452,29.9299,29.9628,21100.0
2005-10-24 10:30:00,36.36,36.66,36.25,36.25,22200.0,29.9628,30.2101,29.8722,29.8722,22200.0
2005-10-24 10:40:00,36.26,36.26,36.1,36.12,18100.0,29.8804,29.8804,29.7486,29.7651,18100.0
2005-10-24 10:50:00,36.12,36.12,36.05,36.08,16400.0,29.7651,29.7651,29.7074,29.7321,16400.0
2005-10-24 11:00:00,36.08,36.22,36.08,36.22,18500.0,29.7321,29.8475,29.7321,29.8475,18500.0
2005-10-24 11:10:00,36.22,36.31,36.19,36.3,27600.0,29.8475,29.9216,29.8227,29.9134,27600.0
2005-10-24 11:20:00,36.3,36.32,36.22,36.23,20900.0,29.9134,29.9299,29.8475,29.8557,20900.0
2005-10-24 11:30:00,36.23,36.33,36.23,36.33,21100.0,29.8557,29.9381,29.8557,29.9381,21100.0
2005-10-24 11:40:00,36.34,36.34,36.26,36.28,15000.0,29.9464,29.9464,29.8804,29.8969,15000.0
2005-10-24 11:50:00,36.28,36.32,36.27,36.3,15500.0,29.8969,29.9299,29.8887,29.9134,15500.0
2005-10-24 12:00:00,36.3,36.45,36.28,36.45,25100.0,29.9134,30.037,29.8969,30.037,25100.0
2005-10-24 12:10:00,36.45,36.48,36.43,36.43,8700.0,30.037,30.0617,30.0205,30.0205,8700.0
2005-10-24 12:20:00,36.44,36.48,36.43,36.43,16700.0,30.0288,30.0617,30.0205,30.0205,16700.0
2005-10-24 12:30:00,36.43,36.44,36.3,36.32,20300.0,30.0205,30.0288,29.9134,29.9299,20300.0
2005-10-24 12:40:00,36.32,36.32,36.18,36.2,16200.0,29.9299,29.9299,29.8145,29.831,16200.0
2005-10-24 12:50:00,36.2,36.29,36.19,36.25,25300.0,29.831,29.9052,29.8227,29.8722,25300.0
2005-10-24 13:00:00,36.25,36.26,36.2,36.26,18400.0,29.8722,29.8804,29.831,29.8804,18400.0
2005-10-24 13:10:00,36.27,36.29,36.21,36.22,19100.0,29.8887,29.9052,29.8392,29.8475,19100.0
2005-10-24 13:20:00,36.23,36.25,36.19,36.24,15100.0,29.8557,29.8722,29.8227,29.8639,15100.0
2005-10-24 13:30:00,36.24,36.26,36.24,36.24,17800.0,29.8639,29.8804,29.8639,29.8639,17800.0
2005-10-24 13:40:00,36.24,36.25,36.2,36.25,21600.0,29.8639,29.8722,29.831,29.8722,21600.0
2005-10-24 13:50:00,36.25,36.25,36.23,36.24,17100.0,29.8722,29.8722,29.8557,29.8639,17100.0
2005-10-24 14:00:00,36.25,36.25,36.13,36.13,33000.0,29.8722,29.8722,29.7733,29.7733,33000.0
2005-10-24 14:10:00,36.14,36.14,36.04,36.04,20000.0,29.7815,29.7815,29.6991,29.6991,20000.0
2005-10-24 14:20:00,36.03,36.07,35.99,36.0,31700.0,29.6909,29.7239,29.6579,29.6662,31700.0
2005-10-24 14:30:00,36.0,36.06,35.96,36.06,30800.0,29.6662,29.7156,29.6332,29.7156,30800.0
2005-10-24 14:40:00,36.07,36.12,36.07,36.08,16300.0,29.7239,29.7651,29.7239,29.7321,16300.0
2005-10-24 14:50:00,36.09,36.09,36.02,36.02,23800.0,29.7403,29.7403,29.6827,29.6827,23800.0
2005-10-24 15:00:00,36.03,36.09,36.01,36.07,27900.0,29.6909,29.7403,29.6744,29.7239,27900.0
2005-10-24 15:10:00,36.08,36.08,36.02,36.03,24700.0,29.7321,29.7321,29.6827,29.6909,24700.0
2005-10-24 15:20:00,36.03,36.03,36.0,36.01,23900.0,29.6909,29.6909,29.6662,29.6744,23900.0
2005-10-24 15:30:00,36.01,36.04,35.96,36.03,36600.0,29.6744,29.6991,29.6332,29.6909,36600.0
2005-10-24 15:40:00,36.03,36.05,35.97,36.0,92500.0,29.6909,29.7074,29.6415,29.6662,92500.0
2005-10-24 15:50:00,36.01,36.02,35.99,36.02,180700.0,29.6744,29.6827,29.6579,29.6827,180700.0
2005-10-25 09:30:00,36.04,36.49,35.92,35.99,20000.0,29.6991,30.07,29.6003,29.6579,20000.0
2005-10-25 09:40:00,36.0,36.0,35.75,35.95,10300.0,29.6662,29.6662,29.4602,29.625,10300.0
2005-10-25 09:50:00,35.96,36.0,35.92,36.0,10900.0,29.6332,29.6662,29.6003,29.6662,10900.0
2005-10-25 10:00:00,35.95,36.06,35.91,35.99,24800.0,29.625,29.7156,29.592,29.6579,24800.0
2005-10-25 10:10:00,35.99,36.04,35.95,36.0,117900.0,29.6579,29.6991,29.625,29.6662,117900.0
2005-10-25 10:20:00,36.0,36.01,35.96,35.99,7800.0,29.6662,29.6744,29.6332,29.6579,7800.0
2005-10-25 10:30:00,36.0,36.01,35.97,36.0,10300.0,29.6662,29.6744,29.6415,29.6662,10300.0
2005-10-25 10:40:00,35.99,36.0,35.95,35.99,6700.0,29.6579,29.6662,29.625,29.6579,6700.0
2005-10-25 10:50:00,35.98,36.0,35.95,35.95,7500.0,29.6497,29.6662,29.625,29.625,7500.0
2005-10-25 11:00:00,35.98,36.0,35.98,35.98,7900.0,29.6497,29.6662,29.6497,29.6497,7900.0
2005-10-25 11:10:00,35.97,35.98,35.92,35.95,5800.0,29.6415,29.6497,29.6003,29.625,5800.0
2005-10-25 11:20:00,35.96,35.96,35.93,35.94,6800.0,29.6332,29.6332,29.6085,29.6167,6800.0
2005-10-25 11:30:00,35.95,35.96,35.89,35.91,13200.0,29.625,29.6332,29.5755,29.592,13200.0
2005-10-25 11:40:00,35.9,35.95,35.9,35.95,8100.0,29.5838,29.625,29.5838,29.625,8100.0
2005-10-25 11:50:00,35.95,35.97,35.93,35.96,17200.0,29.625,29.6415,29.6085,29.6332,17200.0
2005-10-25 12:00:00,35.95,35.97,35.95,35.97,12000.0,29.625,29.6415,29.625,29.6415,12000.0
2005-10-25 12:10:00,35.98,36.01,35.97,35.98,11800.0,29.6497,29.6744,29.6415,29.6497,11800.0
2005-10-25 12:20:00,35.99,35.99,35.94,35.94,11600.0,29.6579,29.6579,29.6167,29.6167,11600.0
2005-10-25 12:30:00,35.95,35.95,35.9,35.92,8600.0,29.625,29.625,29.5838,29.6003,8600.0
2005-10-25 12:40:00,35.91,35.94,35.9,35.94,7600.0,29.592,29.6167,29.5838,29.6167,7600.0
2005-10-25 12:50:00,35.94,35.94,35.93,35.93,5500.0,29.6167,29.6167,29.6085,29.6085,5500.0
2005-10-25 13:00:00,35.93,35.98,35.93,35.95,16700.0,29.6085,29.6497,29.6085,29.625,16700.0
2005-10-25 13:10:00,35.95,35.96,35.93,35.96,9400.0,29.625,29.6332,29.6085,29.6332,9400.0
2005-10-25 13:20:00,35.95,35.95,35.88,35.9,5700.0,29.625,29.625,29.5673,29.5838,5700.0
2005-10-25 13:30:00,35.89,35.9,35.86,35.86,23000.0,29.5755,29.5838,29.5508,29.5508,23000.0
2005-10-25 13:40:00,35.86,35.87,35.81,35.83,9200.0,29.5508,29.559,29.5096,29.5261,9200.0
2005-10-25 13:50:00,35.83,35.85,35.8,35.8,8800.0,29.5261,29.5426,29.5014,29.5014,8800.0
2005-10-25 14:00:00,35.82,35.83,35.75,35.75,41600.0,29.5178,29.5261,29.4602,29.4602,41600.0
2005-10-25 14:10:00,35.76,35.78,35.75,35.77,10400.0,29.4684,29.4849,29.4602,29.4766,10400.0
2005-10-25 14:20:00,35.77,35.78,35.75,35.77,11600.0,29.4766,29.4849,29.4602,29.4766,11600.0
2005-10-25 14:30:00,35.77,35.81,35.77,35.8,47900.0,29.4766,29.5096,29.4766,29.5014,47900.0
2005-10-25 14:40:00,35.8,35.81,35.75,35.79,20700.0,29.5014,29.5096,29.4602,29.4931,20700.0
2005-10-25 14:50:00,35.78,35.79,35.75,35.79,64600.0,29.4849,29.4931,29.4602,29.4931,64600.0
2005-10-25 15:00:00,35.79,35.8,35.76,35.78,16800.0,29.4931,29.5014,29.4684,29.4849,16800.0
2005-10-25 15:10:00,35.8,35.8,35.76,35.76,57800.0,29.5014,29.5014,29.4684,29.4684,57800.0
2005-10-25 15:20:00,35.77,35.81,35.77,35.8,49600.0,29.4766,29.5096,29.4766,29.5014,49600.0
2005-10-25 15:30:00,35.8,35.81,35.77,35.8,83200.0,29.5014,29.5096,29.4766,29.5014,83200.0
2005-10-25 15:40:00,35.8,35.91,35.8,35.88,56900.0,29.5014,29.592,29.5014,29.5673,56900.0
2005-10-25 15:50:00,35.88,35.91,35.87,35.9,33700.0,29.5673,29.592,29.559,29.5838,33700.0
2005-10-26 09:30:00,36.04,36.04,35.69,35.8,22700.0,29.6991,29.6991,29.4107,29.5014,22700.0
2005-10-26 09:40:00,35.8,36.06,35.78,35.8,60400.0,29.5014,29.7156,29.4849,29.5014,60400.0
2005-10-26 09:50:00,35.8,35.92,35.6,35.81,39300.0,29.5014,29.6003,29.3366,29.5096,39300.0
2005-10-26 10:00:00,35.83,35.89,35.77,35.85,41600.0,29.5261,29.5755,29.4766,29.5426,41600.0
2005-10-26 10:10:00,35.9,36.04,35.9,35.99,30000.0,29.5838,29.6991,29.5838,29.6579,30000.0
2005-10-26 10:20:00,35.99,36.02,35.82,35.96,44100.0,29.6579,29.6827,29.5178,29.6332,44100.0
2005-10-26 10:30:00,35.96,35.97,35.78,35.78,37000.0,29.6332,29.6415,29.4849,29.4849,37000.0
2005-10-26 10:40:00,35.78,35.78,35.59,35.59,66300.0,29.4849,29.4849,29.3283,29.3283,66300.0
2005-10-26 10:50:00,35.59,35.76,35.56,35.76,21100.0,29.3283,29.4684,29.3036,29.4684,21100.0
2005-10-26 11:00:00,35.76,35.8,35.62,35.77,32900.0,29.4684,29.5014,29.353,29.4766,32900.0
2005-10-26 11:10:00,35.76,35.83,35.71,35.79,49500.0,29.4684,29.5261,29.4272,29.4931,49500.0
2005-10-26 11:20:00,35.78,35.78,35.59,35.72,39700.0,29.4849,29.4849,29.3283,29.4354,39700.0
2005-10-26 11:30:00,35.72,35.78,35.64,35.74,15100.0,29.4354,29.4849,29.3695,29.4519,15100.0
2005-10-26 11:40:00,35.74,35.77,35.72,35.75,12200.0,29.4519,29.4766,29.4354,29.4602,12200.0
2005-10-26 11:50:00,35.77,35.8,35.71,35.77,16500.0,29.4766,29.5014,29.4272,29.4766,16500.0
2005-10-26 12:00:00,35.8,35.82,35.7,35.7,24200.0,29.5014,29.5178,29.419,29.419,24200.0
2005-10-26 12:10:00,35.68,35.72,35.63,35.72,13400.0,29.4025,29.4354,29.3613,29.4354,13400.0
2005-10-26 12:20:00,35.71,35.72,35.58,35.59,25300.0,29.4272,29.4354,29.3201,29.3283,25300.0
2005-10-26 12:30:00,35.59,35.59,35.53,35.53,37500.0,29.3283,29.3283,29.2789,29.2789,37500.0
2005-10-26 12:40:00,35.53,35.53,35.42,35.52,31800.0,29.2789,29.2789,29.1882,29.2706,31800.0
2005-10-26 12:50:00,35.52,35.62,35.52,35.62,10500.0,29.2706,29.353,29.2706,29.353,10500.0
2005-10-26 13:00:00,35.63,35.69,35.6,35.62,23800.0,29.3613,29.4107,29.3366,29.353,23800.0
2005-10-26 13:10:00,35.54,35.6,35.48,35.49,27700.0,29.2871,29.3366,29.2377,29.2459,27700.0
2005-10-26 13:20:00,35.52,35.59,35.49,35.59,14300.0,29.2706,29.3283,29.2459,29.3283,14300.0
2005-10-26 13:30:00,35.6,35.63,35.59,35.6,17800.0,29.3366,29.3613,29.3283,29.3366,17800.0
2005-10-26 13:40:00,35.6,35.6,35.43,35.44,29200.0,29.3366,29.3366,29.1965,29.2047,29200.0
2005-10-26 13:50:00,35.43,35.44,35.3,35.39,40500.0,29.1965,29.2047,29.0893,29.1635,40500.0
2005-10-26 14:00:00,35.4,35.43,35.18,35.18,74000.0,29.1717,29.1965,28.9904,28.9904,74000.0
2005-10-26 14:10:00,35.16,35.16,35.0,35.11,88300.0,28.974,28.974,28.8421,28.9328,88300.0
2005-10-26 14:20:00,35.11,35.13,35.04,35.13,33200.0,28.9328,28.9492,28.8751,28.9492,33200.0
2005-10-26 14:30:00,35.11,35.14,35.05,35.06,57500.0,28.9328,28.9575,28.8833,28.8916,57500.0
2005-10-26 14:40:00,35.05,35.11,35.05,35.11,19200.0,28.8833,28.9328,28.8833,28.9328,19200.0
2005-10-26 14:50:00,35.11,35.19,35.0,35.0,43200.0,28.9328,28.9987,28.8421,28.8421,43200.0
2005-10-26 15:00:00,35.03,35.2,34.98,35.2,51700.0,28.8668,29.0069,28.8256,29.0069,51700.0
2005-10-26 15:10:00,35.2,35.27,35.14,35.23,33700.0,29.0069,29.0646,28.9575,29.0316,33700.0
2005-10-26 15:20:00,35.24,35.27,35.16,35.2,54900.0,29.0399,29.0646,28.974,29.0069,54900.0
2005-10-26 15:30:00,35.19,35.21,35.11,35.14,52100.0,28.9987,29.0152,28.9328,28.9575,52100.0
2005-10-26 15:40:00,35.14,35.15,35.02,35.1,33100.0,28.9575,28.9657,28.8586,28.9245,33100.0
2005-10-26 15:50:00,35.11,35.14,35.07,35.08,47800.0,28.9328,28.9575,28.8998,28.908,47800.0
2005-10-27 09:30:00,35.01,35.12,34.73,34.76,23300.0,28.8504,28.941,28.6196,28.6443,23300.0
2005-10-27 09:40:00,34.7,34.87,34.7,34.83,18800.0,28.5949,28.735,28.5949,28.702,18800.0
2005-10-27 09:50:00,34.86,34.9,34.82,34.9,11300.0,28.7267,28.7597,28.6938,28.7597,11300.0
2005-10-27 10:00:00,34.9,35.09,34.85,35.09,13800.0,28.7597,28.9163,28.7185,28.9163,13800.0
2005-10-27 10:10:00,35.09,35.1,35.02,35.09,11200.0,28.9163,28.9245,28.8586,28.9163,11200.0
2005-10-27 10:20:00,35.08,35.09,35.04,35.08,4400.0,28.908,28.9163,28.8751,28.908,4400.0
2005-10-27 10:30:00,35.07,35.13,35.07,35.11,7600.0,28.8998,28.9492,28.8998,28.9328,7600.0
2005-10-27 10:40:00,35.13,35.2,35.13,35.16,14400.0,28.9492,29.0069,28.9492,28.974,14400.0
2005-10-27 10:50:00,35.18,35.3,35.18,35.25,13300.0,28.9904,29.0893,28.9904,29.0481,13300.0
2005-10-27 11:00:00,35.25,35.4,35.25,35.4,13900.0,29.0481,29.1717,29.0481,29.1717,13900.0
2005-10-27 11:10:00,35.4,35.41,35.34,35.37,6600.0,29.1717,29.18,29.1223,29.147,6600.0
2005-10-27 11:20:00,35.37,35.43,35.37,35.41,13500.0,29.147,29.1965,29.147,29.18,13500.0
2005-10-27 11:30:00,35.42,35.42,35.37,35.4,8600.0,29.1882,29.1882,29.147,29.1717,8600.0
2005-10-27 11:40:00,35.4,35.4,35.36,35.4,6400.0,29.1717,29.1717,29.1388,29.1717,6400.0
2005-10-27 11:50:00,35.4,35.48,35.38,35.47,11300.0,29.1717,29.2377,29.1553,29.2294,11300.0
2005-10-27 12:00:00,35.46,35.5,35.45,35.5,6300.0,29.2212,29.2541,29.2129,29.2541,6300.0
2005-10-27 12:10:00,35.5,35.54,35.47,35.49,8000.0,29.2541,29.2871,29.2294,29.2459,8000.0
2005-10-27 12:20:00,35.49,35.62,35.48,35.56,12900.0,29.2459,29.353,29.2377,29.3036,12900.0
2005-10-27 12:30:00,35.56,35.63,35.56,35.6,5700.0,29.3036,29.3613,29.3036,29.3366,5700.0
2005-10-27 12:40:00,35.61,35.63,35.57,35.57,5800.0,29.3448,29.3613,29.3118,29.3118,5800.0
2005-10-27 12:50:00,35.59,35.65,35.59,35.65,6400.0,29.3283,29.3778,29.3283,29.3778,6400.0
2005-10-27 13:00:00,35.65,35.67,35.6,35.6,10900.0,29.3778,29.3942,29.3366,29.3366,10900.0
2005-10-27 13:10:00,35.6,35.61,35.52,35.52,21500.0,29.3366,29.3448,29.2706,29.2706,21500.0
2005-10-27 13:20:00,35.51,35.55,35.48,35.52,12100.0,29.2624,29.2953,29.2377,29.2706,12100.0
2005-10-27 13:30:00,35.51,35.51,35.45,35.5,10000.0,29.2624,29.2624,29.2129,29.2541,10000.0
2005-10-27 13:40:00,35.51,35.54,35.46,35.49,8200.0,29.2624,29.2871,29.2212,29.2459,8200.0
2005-10-27 13:50:00,35.48,35.58,35.48,35.58,11200.0,29.2377,29.3201,29.2377,29.3201,11200.0
2005-10-27 14:00:00,35.56,35.62,35.52,35.59,14100.0,29.3036,29.353,29.2706,29.3283,14100.0
2005-10-27 14:10:00,35.59,35.6,35.56,35.58,6700.0,29.3283,29.3366,29.3036,29.3201,6700.0
2005-10-27 14:20:00,35.58,35.62,35.54,35.62,14200.0,29.3201,29.353,29.2871,29.353,14200.0
2005-10-27 14:30:00,35.61,35.65,35.57,35.6,33400.0,29.3448,29.3778,29.3118,29.3366,33400.0
2005-10-27 14:40:00,35.61,35.62,35.58,35.6,19400.0,29.3448,29.353,29.3201,29.3366,19400.0
2005-10-27 14:50:00,35.61,35.63,35.45,35.46,24500.0,29.3448,29.3613,29.2129,29.2212,24500.0
2005-10-27 15:00:00,35.47,35.51,35.45,35.46,27400.0,29.2294,29.2624,29.2129,29.2212,27400.0
2005-10-27 15:10:00,35.46,35.52,35.45,35.45,38000.0,29.2212,29.2706,29.2129,29.2129,38000.0
2005-10-27 15:20:00,35.45,35.49,35.44,35.46,30200.0,29.2129,29.2459,29.2047,29.2212,30200.0
2005-10-27 15:30:00,35.45,35.49,35.4,35.46,22800.0,29.2129,29.2459,29.1717,29.2212,22800.0
2005-10-27 15:40:00,35.45,35.57,35.45,35.49,43500.0,29.2129,29.3118,29.2129,29.2459,43500.0
2005-10-27 15:50:00,35.5,35.52,35.45,35.5,94500.0,29.2541,29.2706,29.2129,29.2541,94500.0
2005-10-28 09:30:00,35.48,35.48,35.05,35.16,43600.0,29.2377,29.2377,28.8833,28.974,43600.0
2005-10-28 09:40:00,35.14,35.35,35.13,35.23,30200.0,28.9575,29.1305,28.9492,29.0316,30200.0
2005-10-28 09:50:00,35.23,35.23,35.01,35.05,18100.0,29.0316,29.0316,28.8504,28.8833,18100.0
2005-10-28 10:00:00,35.01,35.17,35.01,35.08,33900.0,28.8504,28.9822,28.8504,28.908,33900.0
2005-10-28 10:10:00,35.08,35.14,35.07,35.1,19400.0,28.908,28.9575,28.8998,28.9245,19400.0
2005-10-28 10:20:00,35.11,35.31,35.11,35.3,20000.0,28.9328,29.0976,28.9328,29.0893,20000.0
2005-10-28 10:30:00,35.29,35.3,35.15,35.23,30800.0,29.0811,29.0893,28.9657,29.0316,30800.0
2005-10-28 10:40:00,35.23,35.32,35.23,35.32,7600.0,29.0316,29.1058,29.0316,29.1058,7600.0
2005-10-28 10:50:00,35.32,35.39,35.31,35.39,11500.0,29.1058,29.1635,29.0976,29.1635,11500.0
2005-10-28 11:00:00,35.39,35.39,35.34,35.38,10700.0,29.1635,29.1635,29.1223,29.1553,10700.0
2005-10-28 11:10:00,35.38,35.43,35.38,35.43,18700.0,29.1553,29.1965,29.1553,29.1965,18700.0
2005-10-28 11:20:00,35.42,35.42,35.36,35.42,17200.0,29.1882,29.1882,29.1388,29.1882,17200.0
2005-10-28 11:30:00,35.42,35.46,35.42,35.42,11500.0,29.1882,29.2212,29.1882,29.1882,11500.0
2005-10-28 11:40:00,35.43,35.56,35.41,35.56,8400.0,29.1965,29.3036,29.18,29.3036,8400.0
2005-10-28 11:50:00,35.55,35.59,35.49,35.51,32600.0,29.2953,29.3283,29.2459,29.2624,32600.0
2005-10-28 12:00:00,35.52,35.57,35.52,35.57,9200.0,29.2706,29.3118,29.2706,29.3118,9200.0
2005-10-28 12:10:00,35.56,35.56,35.44,35.44,20900.0,29.3036,29.3036,29.2047,29.2047,20900.0
2005-10-28 12:20:00,35.45,35.56,35.45,35.53,7500.0,29.2129,29.3036,29.2129,29.2789,7500.0
2005-10-28 12:30:00,35.53,35.55,35.46,35.46,12000.0,29.2789,29.2953,29.2212,29.2212,12000.0
2005-10-28 12:40:00,35.46,35.5,35.44,35.47,10500.0,29.2212,29.2541,29.2047,29.2294,10500.0
2005-10-28 12:50:00,35.46,35.48,35.39,35.39,12600.0,29.2212,29.2377,29.1635,29.1635,12600.0
2005-10-28 13:00:00,35.39,35.47,35.36,35.44,29900.0,29.1635,29.2294,29.1388,29.2047,29900.0
2005-10-28 13:10:00,35.44,35.51,35.44,35.51,12500.0,29.2047,29.2624,29.2047,29.2624,12500.0
2005-10-28 13:20:00,35.51,35.58,35.49,35.58,14800.0,29.2624,29.3201,29.2459,29.3201,14800.0
2005-10-28 13:30:00,35.56,35.57,35.48,35.48,20000.0,29.3036,29.3118,29.2377,29.2377,20000.0
2005-10-28 13:40:00,35.49,35.49,35.36,35.36,9000.0,29.2459,29.2459,29.1388,29.1388,9000.0
2005-10-28 13:50:00,35.36,35.39,35.36,35.39,13900.0,29.1388,29.1635,29.1388,29.1635,13900.0
2005-10-28 14:00:00,35.38,35.45,35.36,35.44,25000.0,29.1553,29.2129,29.1388,29.2047,25000.0
2005-10-28 14:10:00,35.44,35.45,35.39,35.39,13400.0,29.2047,29.2129,29.1635,29.1635,13400.0
2005-10-28 14:20:00,35.4,35.5,35.4,35.49,12200.0,29.1717,29.2541,29.1717,29.2459,12200.0
2005-10-28 14:30:00,35.49,35.5,35.47,35.5,10100.0,29.2459,29.2541,29.2294,29.2541,10100.0
2005-10-28 14:40:00,35.5,35.5,35.42,35.47,16500.0,29.2541,29.2541,29.1882,29.2294,16500.0
2005-10-28 14:50:00,35.47,35.5,35.47,35.49,28200.0,29.2294,29.2541,29.2294,29.2459,28200.0
2005-10-28 15:00:00,35.48,35.49,35.45,35.45,14300.0,29.2377,29.2459,29.2129,29.2129,14300.0
2005-10-28 15:10:00,35.44,35.45,35.4,35.42,23300.0,29.2047,29.2129,29.1717,29.1882,23300.0
2005-10-28 15:20:00,35.41,35.49,35.41,35.47,21800.0,29.18,29.2459,29.18,29.2294,21800.0
2005-10-28 15:30:00,35.47,35.48,35.4,35.41,27400.0,29.2294,29.2377,29.1717,29.18,27400.0
2005-10-28 15:40:00,35.4,35.5,35.4,35.49,35200.0,29.1717,29.2541,29.1717,29.2459,35200.0
2005-10-28 15:50:00,35.48,35.5,35.47,35.49,32000.0,29.2377,29.2541,29.2294,29.2459,32000.0
2005-10-31 09:30:00,35.25,35.28,35.05,35.06,61600.0,29.0481,29.0729,28.8833,28.8916,61600.0
2005-10-31 09:40:00,35.11,35.24,34.8,35.06,53400.0,28.9328,29.0399,28.6773,28.8916,53400.0
2005-10-31 09:50:00,35.05,35.15,34.91,35.01,27500.0,28.8833,28.9657,28.7679,28.8504,27500.0
2005-10-31 10:00:00,35.03,35.14,35.01,35.13,39400.0,28.8668,28.9575,28.8504,28.9492,39400.0
2005-10-31 10:10:00,35.11,35.12,34.93,34.98,33600.0,28.9328,28.941,28.7844,28.8256,33600.0
2005-10-31 10:20:00,34.98,35.07,34.95,35.05,32300.0,28.8256,28.8998,28.8009,28.8833,32300.0
2005-10-31 10:30:00,35.05,35.06,34.91,34.96,29200.0,28.8833,28.8916,28.7679,28.8092,29200.0
2005-10-31 10:40:00,34.95,35.03,34.95,35.0,31200.0,28.8009,28.8668,28.8009,28.8421,31200.0
2005-10-31 10:50:00,35.0,35.0,34.88,34.98,21600.0,28.8421,28.8421,28.7432,28.8256,21600.0
2005-10-31 11:00:00,34.97,34.99,34.92,34.95,25200.0,28.8174,28.8339,28.7762,28.8009,25200.0
2005-10-31 11:10:00,34.95,34.95,34.73,34.82,67200.0,28.8009,28.8009,28.6196,28.6938,67200.0
2005-10-31 11:20:00,34.82,34.82,34.75,34.79,37000.0,28.6938,28.6938,28.6361,28.6691,37000.0
2005-10-31 11:30:00,34.78,35.0,34.7,34.71,34200.0,28.6608,28.8421,28.5949,28.6031,34200.0
2005-10-31 11:40:00,34.71,34.73,34.7,34.72,14800.0,28.6031,28.6196,28.5949,28.6114,14800.0
2005-10-31 11:50:00,34.71,34.73,34.61,34.62,25700.0,28.6031,28.6196,28.5207,28.529,25700.0
2005-10-31 12:00:00,34.62,34.66,34.61,34.66,22600.0,28.529,28.5619,28.5207,28.5619,22600.0
2005-10-31 12:10:00,34.65,34.65,34.29,34.3,69800.0,28.5537,28.5537,28.257,28.2653,69800.0
2005-10-31 12:20:00,34.3,34.38,34.15,34.26,92300.0,28.2653,28.3312,28.1417,28.2323,92300.0
2005-10-31 12:30:00,34.24,34.38,34.24,34.36,33500.0,28.2158,28.3312,28.2158,28.3147,33500.0
2005-10-31 12:40:00,34.38,34.39,34.3,34.38,18900.0,28.3312,28.3394,28.2653,28.3312,18900.0
2005-10-31 12:50:00,34.38,34.48,34.37,34.46,29200.0,28.3312,28.4136,28.323,28.3971,29200.0
2005-10-31 13:00:00,34.45,34.47,34.42,34.47,21900.0,28.3889,28.4054,28.3642,28.4054,21900.0
2005-10-31 13:10:00,34.48,34.49,34.25,34.3,49500.0,28.4136,28.4218,28.2241,28.2653,49500.0
2005-10-31 13:20:00,34.3,34.44,34.25,34.44,30500.0,28.2653,28.3806,28.2241,28.3806,30500.0
2005-10-31 13:30:00,34.44,34.45,34.37,34.39,22100.0,28.3806,28.3889,28.323,28.3394,22100.0
2005-10-31 13:40:00,34.39,34.43,34.37,34.38,13600.0,28.3394,28.3724,28.323,28.3312,13600.0
2005-10-31 13:50:00,34.4,34.47,34.35,34.39,33900.0,28.3477,28.4054,28.3065,28.3394,33900.0
2005-10-31 14:00:00,34.39,34.45,34.37,34.44,22600.0,28.3394,28.3889,28.323,28.3806,22600.0
2005-10-31 14:10:00,34.44,34.53,34.43,34.53,32700.0,28.3806,28.4548,28.3724,28.4548,32700.0
2005-10-31 14:20:00,34.56,34.56,34.48,34.53,19100.0,28.4795,28.4795,28.4136,28.4548,19100.0
2005-10-31 14:30:00,34.53,34.56,34.44,34.45,36700.0,28.4548,28.4795,28.3806,28.3889,36700.0
2005-10-31 14:40:00,34.46,34.57,34.46,34.49,20300.0,28.3971,28.4878,28.3971,28.4218,20300.0
2005-10-31 14:50:00,34.46,34.5,34.38,34.46,21700.0,28.3971,28.4301,28.3312,28.3971,21700.0
2005-10-31 15:00:00,34.48,34.54,34.46,34.5,27700.0,28.4136,28.463,28.3971,28.4301,27700.0
2005-10-31 15:10:00,34.48,34.57,34.4,34.57,27500.0,28.4136,28.4878,28.3477,28.4878,27500.0
2005-10-31 15:20:00,34.57,34.62,34.57,34.59,24200.0,28.4878,28.529,28.4878,28.5042,24200.0
2005-10-31 15:30:00,34.59,34.62,34.51,34.52,43500.0,28.5042,28.529,28.4383,28.4466,43500.0
2005-10-31 15:40:00,34.52,34.59,34.5,34.57,38800.0,28.4466,28.5042,28.4301,28.4878,38800.0
2005-10-31 15:50:00,34.56,34.57,34.44,34.47,74500.0,28.4795,28.4878,28.3806,28.4054,74500.0
2005-11-01 09:30:00,34.57,34.59,34.4,34.46,32400.0,28.4878,28.5042,28.3477,28.3971,32400.0
2005-11-01 09:40:00,34.43,34.49,34.39,34.47,21300.0,28.3724,28.4218,28.3394,28.4054,21300.0
2005-11-01 09:50:00,34.47,34.7,34.47,34.7,27400.0,28.4054,28.5949,28.4054,28.5949,27400.0
2005-11-01 10:00:00,34.69,34.75,34.56,34.75,54700.0,28.5867,28.6361,28.4795,28.6361,54700.0
2005-11-01 10:10:00,34.77,34.82,34.67,34.7,32000.0,28.6526,28.6938,28.5702,28.5949,32000.0
2005-11-01 10:20:00,34.7,34.75,34.67,34.74,19200.0,28.5949,28.6361,28.5702,28.6279,19200.0
2005-11-01 10:30:00,34.74,34.77,34.65,34.67,27700.0,28.6279,28.6526,28.5537,28.5702,27700.0
2005-11-01 10:40:00,34.75,34.75,34.49,34.59,37500.0,28.6361,28.6361,28.4218,28.5042,37500.0
2005-11-01 10:50:00,34.6,34.65,34.6,34.65,22900.0,28.5125,28.5537,28.5125,28.5537,22900.0
2005-11-01 11:00:00,34.65,34.65,34.62,34.62,20800.0,28.5537,28.5537,28.529,28.529,20800.0
2005-11-01 11:10:00,34.62,34.65,34.6,34.62,28200.0,28.529,28.5537,28.5125,28.529,28200.0
2005-11-01 11:20:00,34.62,34.67,34.61,34.65,14100.0,28.529,28.5702,28.5207,28.5537,14100.0
2005-11-01 11:30:00,34.64,34.7,34.63,34.69,16200.0,28.5455,28.5949,28.5372,28.5867,16200.0
2005-11-01 11:40:00,34.69,34.69,34.64,34.66,10700.0,28.5867,28.5867,28.5455,28.5619,10700.0
2005-11-01 11:50:00,34.67,34.68,34.65,34.65,9200.0,28.5702,28.5784,28.5537,28.5537,9200.0
2005-11-01 12:00:00,34.66,34.7,34.65,34.67,54200.0,28.5619,28.5949,28.5537,28.5702,54200.0
2005-11-01 12:10:00,34.69,34.72,34.66,34.69,21900.0,28.5867,28.6114,28.5619,28.5867,21900.0
2005-11-01 12:20:00,34.69,34.7,34.65,34.66,11500.0,28.5867,28.5949,28.5537,28.5619,11500.0
2005-11-01 12:30:00,34.68,34.74,34.67,34.72,34700.0,28.5784,28.6279,28.5702,28.6114,34700.0
2005-11-01 12:40:00,34.73,34.78,34.68,34.77,26700.0,28.6196,28.6608,28.5784,28.6526,26700.0
2005-11-01 12:50:00,34.74,34.76,34.73,34.74,24700.0,28.6279,28.6443,28.6196,28.6279,24700.0
2005-11-01 13:00:00,34.75,34.8,34.73,34.74,55600.0,28.6361,28.6773,28.6196,28.6279,55600.0
2005-11-01 13:10:00,34.73,34.76,34.69,34.71,28900.0,28.6196,28.6443,28.5867,28.6031,28900.0
2005-11-01 13:20:00,34.7,34.74,34.65,34.65,28100.0,28.5949,28.6279,28.5537,28.5537,28100.0
2005-11-01 13:30:00,34.67,34.75,34.67,34.75,24100.0,28.5702,28.6361,28.5702,28.6361,24100.0
2005-11-01 13:40:00,34.77,34.84,34.75,34.76,41200.0,28.6526,28.7103,28.6361,28.6443,41200.0
2005-11-01 13:50:00,34.76,34.79,34.72,34.72,29900.0,28.6443,28.6691,28.6114,28.6114,29900.0
2005-11-01 14:00:00,34.72,34.72,34.65,34.66,17500.0,28.6114,28.6114,28.5537,28.5619,17500.0
2005-11-01 14:10:00,34.67,34.75,34.65,34.75,17800.0,28.5702,28.6361,28.5537,28.6361,17800.0
2005-11-01 14:20:00,34.75,34.79,34.71,34.73,48100.0,28.6361,28.6691,28.6031,28.6196,48100.0
2005-11-01 14:30:00,34.73,34.76,34.66,34.66,27900.0,28.6196,28.6443,28.5619,28.5619,27900.0
2005-11-01 14:40:00,34.66,34.71,34.66,34.71,11600.0,28.5619,28.6031,28.5619,28.6031,11600.0
2005-11-01 14:50:00,34.71,34.74,34.67,34.72,16700.0,28.6031,28.6279,28.5702,28.6114,16700.0
2005-11-01 15:00:00,34.73,34.76,34.65,34.67,41800.0,28.6196,28.6443,28.5537,28.5702,41800.0
2005-11-01 15:10:00,34.67,34.71,34.66,34.69,21400.0,28.5702,28.6031,28.5619,28.5867,21400.0
2005-11-01 15:20:00,34.69,34.71,34.68,34.7,19600.0,28.5867,28.6031,28.5784,28.5949,19600.0
2005-11-01 15:30:00,34.7,34.73,34.69,34.69,28400.0,28.5949,28.6196,28.5867,28.5867,28400.0
2005-11-01 15:40:00,34.69,34.7,34.67,34.68,22700.0,28.5867,28.5949,28.5702,28.5784,22700.0
2005-11-01 15:50:00,34.69,34.76,34.68,34.69,128800.0,28.5867,28.6443,28.5784,28.5867,128800.0
2005-11-02 09:30:00,34.66,34.7,34.52,34.66,16900.0,28.5619,28.5949,28.4466,28.5619,16900.0
2005-11-02 09:40:00,34.67,34.97,34.65,34.87,27400.0,28.5702,28.8174,28.5537,28.735,27400.0
2005-11-02 09:50:00,34.79,34.99,34.79,34.84,18100.0,28.6691,28.8339,28.6691,28.7103,18100.0
2005-11-02 10:00:00,34.84,34.9,34.79,34.79,35100.0,28.7103,28.7597,28.6691,28.6691,35100.0
2005-11-02 10:10:00,34.79,34.83,34.77,34.77,21900.0,28.6691,28.702,28.6526,28.6526,21900.0
2005-11-02 10:20:00,34.77,34.83,34.77,34.82,45800.0,28.6526,28.702,28.6526,28.6938,45800.0
2005-11-02 10:30:00,34.82,34.83,34.75,34.81,79100.0,28.6938,28.702,28.6361,28.6855,79100.0
2005-11-02 10:40:00,34.81,34.84,34.77,34.81,22900.0,28.6855,28.7103,28.6526,28.6855,22900.0
2005-11-02 10:50:00,34.81,34.81,34.7,34.78,13700.0,28.6855,28.6855,28.5949,28.6608,13700.0
2005-11-02 11:00:00,34.77,34.8,34.73,34.73,19700.0,28.6526,28.6773,28.6196,28.6196,19700.0
2005-11-02 11:10:00,34.75,34.8,34.74,34.8,17500.0,28.6361,28.6773,28.6279,28.6773,17500.0
2005-11-02 11:20:00,34.8,34.8,34.73,34.79,18300.0,28.6773,28.6773,28.6196,28.6691,18300.0
2005-11-02 11:30:00,34.79,34.89,34.79,34.81,38000.0,28.6691,28.7515,28.6691,28.6855,38000.0
2005-11-02 11:40:00,34.8,34.84,34.8,34.8,9800.0,28.6773,28.7103,28.6773,28.6773,9800.0
2005-11-02 11:50:00,34.81,34.81,34.8,34.8,12300.0,28.6855,28.6855,28.6773,28.6773,12300.0
2005-11-02 12:00:00,34.8,34.8,34.78,34.78,27500.0,28.6773,28.6773,28.6608,28.6608,27500.0
2005-11-02 12:10:00,34.79,34.8,34.78,34.79,8300.0,28.6691,28.6773,28.6608,28.6691,8300.0
2005-11-02 12:20:00,34.79,34.8,34.77,34.8,26000.0,28.6691,28.6773,28.6526,28.6773,26000.0
2005-11-02 12:30:00,34.8,34.83,34.79,34.8,31800.0,28.6773,28.702,28.6691,28.6773,31800.0
2005-11-02 12:40:00,34.8,34.85,34.79,34.83,10000.0,28.6773,28.7185,28.6691,28.702,10000.0
2005-11-02 12:50:00,34.83,34.89,34.82,34.82,28200.0,28.702,28.7515,28.6938,28.6938,28200.0
2005-11-02 13:00:00,34.82,34.86,34.82,34.85,9700.0,28.6938,28.7267,28.6938,28.7185,9700.0
2005-11-02 13:10:00,34.86,34.89,34.86,34.87,11800.0,28.7267,28.7515,28.7267,28.735,11800.0
2005-11-02 13:20:00,34.89,34.9,34.85,34.85,29500.0,28.7515,28.7597,28.7185,28.7185,29500.0
2005-11-02 13:30:00,34.88,34.91,34.87,34.87,17700.0,28.7432,28.7679,28.735,28.735,17700.0
2005-11-02 13:40:00,34.88,34.92,34.86,34.9,19500.0,28.7432,28.7762,28.7267,28.7597,19500.0
2005-11-02 13:50:00,34.92,34.92,34.9,34.92,32900.0,28.7762,28.7762,28.7597,28.7762,32900.0
2005-11-02 14:00:00,34.91,34.95,34.84,34.84,22000.0,28.7679,28.8009,28.7103,28.7103,22000.0
2005-11-02 14:10:00,34.83,34.86,34.81,34.83,13800.0,28.702,28.7267,28.6855,28.702,13800.0
2005-11-02 14:20:00,34.83,34.84,34.81,34.82,12000.0,28.702,28.7103,28.6855,28.6938,12000.0
2005-11-02 14:30:00,34.82,34.85,34.8,34.8,24600.0,28.6938,28.7185,28.6773,28.6773,24600.0
2005-11-02 14:40:00,34.81,34.84,34.79,34.82,22600.0,28.6855,28.7103,28.6691,28.6938,22600.0
2005-11-02 14:50:00,34.82,34.83,34.79,34.83,16900.0,28.6938,28.702,28.6691,28.702,16900.0
2005-11-02 15:00:00,34.82,34.83,34.8,34.81,19700.0,28.6938,28.702,28.6773,28.6855,19700.0
2005-11-02 15:10:00,34.82,34.84,34.79,34.82,24900.0,28.6938,28.7103,28.6691,28.6938,24900.0
2005-11-02 15:20:00,34.82,34.85,34.81,34.83,23800.0,28.6938,28.7185,28.6855,28.702,23800.0
2005-11-02 15:30:00,34.83,34.83,34.77,34.79,24800.0,28.702,28.702,28.6526,28.6691,24800.0
2005-11-02 15:40:00,34.81,34.82,34.78,34.79,26600.0,28.6855,28.6938,28.6608,28.6691,26600.0
2005-11-02 15:50:00,34.79,34.8,34.72,34.8,48100.0,28.6691,28.6773,28.6114,28.6773,48100.0
2005-11-03 09:30:00,34.98,34.98,34.87,34.89,16100.0,28.8256,28.8256,28.735,28.7515,16100.0
2005-11-03 09:40:00,34.89,34.9,34.84,34.9,19100.0,28.7515,28.7597,28.7103,28.7597,19100.0
2005-11-03 09:50:00,34.9,34.9,34.71,34.71,27000.0,28.7597,28.7597,28.6031,28.6031,27000.0
2005-11-03 10:00:00,34.72,34.81,34.7,34.76,125300.0,28.6114,28.6855,28.5949,28.6443,125300.0
2005-11-03 10:10:00,34.72,34.81,34.72,34.77,20900.0,28.6114,28.6855,28.6114,28.6526,20900.0
2005-11-03 10:20:00,34.77,34.78,34.75,34.76,9400.0,28.6526,28.6608,28.6361,28.6443,9400.0
2005-11-03 10:30:00,34.75,34.87,34.75,34.84,24900.0,28.6361,28.735,28.6361,28.7103,24900.0
2005-11-03 10:40:00,34.84,34.85,34.73,34.73,12000.0,28.7103,28.7185,28.6196,28.6196,12000.0
2005-11-03 10:50:00,34.73,34.78,34.7,34.78,116200.0,28.6196,28.6608,28.5949,28.6608,116200.0
2005-11-03 11:00:00,34.77,34.79,34.74,34.77,96700.0,28.6526,28.6691,28.6279,28.6526,96700.0
2005-11-03 11:10:00,34.77,34.85,34.77,34.82,12200.0,28.6526,28.7185,28.6526,28.6938,12200.0
2005-11-03 11:20:00,34.83,34.83,34.77,34.81,13000.0,28.702,28.702,28.6526,28.6855,13000.0
2005-11-03 11:30:00,34.84,34.89,34.83,34.88,13100.0,28.7103,28.7515,28.702,28.7432,13100.0
2005-11-03 11:40:00,34.89,34.89,34.81,34.82,8500.0,28.7515,28.7515,28.6855,28.6938,8500.0
2005-11-03 11:50:00,34.83,34.85,34.8,34.82,9100.0,28.702,28.7185,28.6773,28.6938,9100.0
2005-11-03 12:00:00,34.81,34.84,34.79,34.8,17600.0,28.6855,28.7103,28.6691,28.6773,17600.0
2005-11-03 12:10:00,34.81,34.86,34.8,34.82,13800.0,28.6855,28.7267,28.6773,28.6938,13800.0
2005-11-03 12:20:00,34.84,34.87,34.81,34.86,11800.0,28.7103,28.735,28.6855,28.7267,11800.0
2005-11-03 12:30:00,34.86,34.9,34.82,34.85,15500.0,28.7267,28.7597,28.6938,28.7185,15500.0
2005-11-03 12:40:00,34.85,34.85,34.81,34.82,16300.0,28.7185,28.7185,28.6855,28.6938,16300.0
2005-11-03 12:50:00,34.84,34.86,34.76,34.76,22500.0,28.7103,28.7267,28.6443,28.6443,22500.0
2005-11-03 13:00:00,34.78,34.84,34.78,34.8,51900.0,28.6608,28.7103,28.6608,28.6773,51900.0
2005-11-03 13:10:00,34.81,34.85,34.81,34.85,9300.0,28.6855,28.7185,28.6855,28.7185,9300.0
2005-11-03 13:20:00,34.85,34.85,34.8,34.84,49800.0,28.7185,28.7185,28.6773,28.7103,49800.0
2005-11-03 13:30:00,34.84,34.85,34.79,34.8,21000.0,28.7103,28.7185,28.6691,28.6773,21000.0
2005-11-03 13:40:00,34.8,34.82,34.79,34.79,7200.0,28.6773,28.6938,28.6691,28.6691,7200.0
2005-11-03 13:50:00,34.79,34.83,34.78,34.83,5800.0,28.6691,28.702,28.6608,28.702,5800.0
2005-11-03 14:00:00,34.82,34.87,34.81,34.84,20900.0,28.6938,28.735,28.6855,28.7103,20900.0
2005-11-03 14:10:00,34.85,34.85,34.82,34.85,12300.0,28.7185,28.7185,28.6938,28.7185,12300.0
2005-11-03 14:20:00,34.85,34.87,34.8,34.82,17800.0,28.7185,28.735,28.6773,28.6938,17800.0
2005-11-03 14:30:00,34.82,34.85,34.8,34.8,24300.0,28.6938,28.7185,28.6773,28.6773,24300.0
2005-11-03 14:40:00,34.81,34.83,34.78,34.81,12400.0,28.6855,28.702,28.6608,28.6855,12400.0
2005-11-03 14:50:00,34.82,34.83,34.8,34.83,10300.0,28.6938,28.702,28.6773,28.702,10300.0
2005-11-03 15:00:00,34.82,34.84,34.76,34.81,11100.0,28.6938,28.7103,28.6443,28.6855,11100.0
2005-11-03 15:10:00,34.8,34.81,34.76,34.76,25000.0,28.6773,28.6855,28.6443,28.6443,25000.0
2005-11-03 15:20:00,34.76,34.86,34.76,34.86,14900.0,28.6443,28.7267,28.6443,28.7267,14900.0
2005-11-03 15:30:00,34.85,34.86,34.8,34.81,22800.0,28.7185,28.7267,28.6773,28.6855,22800.0
2005-11-03 15:40:00,34.81,34.84,34.8,34.83,25100.0,28.6855,28.7103,28.6773,28.702,25100.0
2005-11-03 15:50:00,34.83,34.85,34.82,34.84,37500.0,28.702,28.7185,28.6938,28.7103,37500.0
2005-11-04 09:30:00,34.96,34.97,34.8,34.88,8900.0,28.8092,28.8174,28.6773,28.7432,8900.0
2005-11-04 09:40:00,34.84,34.9,34.8,34.86,8300.0,28.7103,28.7597,28.6773,28.7267,8300.0
2005-11-04 09:50:00,34.9,35.07,34.9,35.03,10400.0,28.7597,28.8998,28.7597,28.8668,10400.0
2005-11-04 10:00:00,35.04,35.25,35.02,35.19,49800.0,28.8751,29.0481,28.8586,28.9987,49800.0
2005-11-04 10:10:00,35.22,35.25,35.13,35.13,36700.0,29.0234,29.0481,28.9492,28.9492,36700.0
2005-11-04 10:20:00,35.14,35.2,35.1,35.13,51800.0,28.9575,29.0069,28.9245,28.9492,51800.0
2005-11-04 10:30:00,35.13,35.13,34.96,34.96,9300.0,28.9492,28.9492,28.8092,28.8092,9300.0
2005-11-04 10:40:00,34.95,34.95,34.85,34.85,8000.0,28.8009,28.8009,28.7185,28.7185,8000.0
2005-11-04 10:50:00,34.84,34.87,34.82,34.83,4300.0,28.7103,28.735,28.6938,28.702,4300.0
2005-11-04 11:00:00,34.82,34.87,34.81,34.86,114900.0,28.6938,28.735,28.6855,28.7267,114900.0
2005-11-04 11:10:00,34.86,34.92,34.85,34.89,9300.0,28.7267,28.7762,28.7185,28.7515,9300.0
2005-11-04 11:20:00,34.9,34.96,34.9,34.95,5600.0,28.7597,28.8092,28.7597,28.8009,5600.0
2005-11-04 11:30:00,34.94,34.94,34.89,34.91,7000.0,28.7927,28.7927,28.7515,28.7679,7000.0
2005-11-04 11:40:00,34.91,34.96,34.9,34.95,6600.0,28.7679,28.8092,28.7597,28.8009,6600.0
2005-11-04 11:50:00,34.95,34.98,34.91,34.98,14000.0,28.8009,28.8256,28.7679,28.8256,14000.0
2005-11-04 12:00:00,34.98,34.99,34.9,34.9,6800.0,28.8256,28.8339,28.7597,28.7597,6800.0
2005-11-04 12:10:00,34.9,34.95,34.9,34.94,9400.0,28.7597,28.8009,28.7597,28.7927,9400.0
2005-11-04 12:20:00,34.94,34.98,34.93,34.97,18800.0,28.7927,28.8256,28.7844,28.8174,18800.0
2005-11-04 12:30:00,34.95,34.96,34.93,34.94,4900.0,28.8009,28.8092,28.7844,28.7927,4900.0
2005-11-04 12:40:00,34.95,34.95,34.92,34.93,33600.0,28.8009,28.8009,28.7762,28.7844,33600.0
2005-11-04 12:50:00,34.92,34.97,34.92,34.96,7100.0,28.7762,28.8174,28.7762,28.8092,7100.0
2005-11-04 13:00:00,34.96,34.98,34.94,34.96,8700.0,28.8092,28.8256,28.7927,28.8092,8700.0
2005-11-04 13:10:00,34.95,34.97,34.95,34.97,14200.0,28.8009,28.8174,28.8009,28.8174,14200.0
2005-11-04 13:20:00,34.96,35.02,34.96,35.01,10000.0,28.8092,28.8586,28.8092,28.8504,10000.0
2005-11-04 13:30:00,35.0,35.0,34.95,34.97,5800.0,28.8421,28.8421,28.8009,28.8174,5800.0
2005-11-04 13:40:00,34.97,34.98,34.95,34.96,10800.0,28.8174,28.8256,28.8009,28.8092,10800.0
2005-11-04 13:50:00,34.97,34.97,34.95,34.96,9000.0,28.8174,28.8174,28.8009,28.8092,9000.0
2005-11-04 14:00:00,34.95,34.99,34.93,34.99,19500.0,28.8009,28.8339,28.7844,28.8339,19500.0
2005-11-04 14:10:00,34.98,35.0,34.96,35.0,17500.0,28.8256,28.8421,28.8092,28.8421,17500.0
2005-11-04 14:20:00,35.0,35.03,34.98,35.0,16000.0,28.8421,28.8668,28.8256,28.8421,16000.0
2005-11-04 14:30:00,34.98,35.0,34.95,34.99,11100.0,28.8256,28.8421,28.8009,28.8339,11100.0
2005-11-04 14:40:00,35.01,35.01,34.94,35.0,11800.0,28.8504,28.8504,28.7927,28.8421,11800.0
2005-11-04 14:50:00,35.0,35.07,34.97,35.05,132100.0,28.8421,28.8998,28.8174,28.8833,132100.0
2005-11-04 15:00:00,35.05,35.06,35.0,35.02,16500.0,28.8833,28.8916,28.8421,28.8586,16500.0
2005-11-04 15:10:00,35.02,35.06,34.99,35.01,21800.0,28.8586,28.8916,28.8339,28.8504,21800.0
2005-11-04 15:20:00,35.01,35.08,35.0,35.08,15400.0,28.8504,28.908,28.8421,28.908,15400.0
2005-11-04 15:30:00,35.08,35.09,35.04,35.05,13400.0,28.908,28.9163,28.8751,28.8833,13400.0
2005-11-04 15:40:00,35.07,35.12,35.04,35.11,22400.0,28.8998,28.941,28.8751,28.9328,22400.0
2005-11-04 15:50:00,35.11,35.24,35.08,35.1,93300.0,28.9328,29.0399,28.908,28.9245,93300.0
2005-11-07 09:30:00,35.6,35.6,35.4,35.47,31700.0,29.3366,29.3366,29.1717,29.2294,31700.0
2005-11-07 09:40:00,35.45,35.49,35.4,35.47,15200.0,29.2129,29.2459,29.1717,29.2294,15200.0
2005-11-07 09:50:00,35.47,35.7,35.43,35.47,22700.0,29.2294,29.419,29.1965,29.2294,22700.0
2005-11-07 10:00:00,35.48,35.51,35.38,35.41,12400.0,29.2377,29.2624,29.1553,29.18,12400.0
2005-11-07 10:10:00,35.42,35.51,35.39,35.43,8600.0,29.1882,29.2624,29.1635,29.1965,8600.0
2005-11-07 10:20:00,35.44,35.44,35.35,35.35,12200.0,29.2047,29.2047,29.1305,29.1305,12200.0
2005-11-07 10:30:00,35.36,35.36,35.26,35.28,7800.0,29.1388,29.1388,29.0564,29.0729,7800.0
2005-11-07 10:40:00,35.29,35.29,35.16,35.17,15100.0,29.0811,29.0811,28.974,28.9822,15100.0
2005-11-07 10:50:00,35.17,35.23,35.16,35.23,19400.0,28.9822,29.0316,28.974,29.0316,19400.0
2005-11-07 11:00:00,35.22,35.24,35.17,35.17,10500.0,29.0234,29.0399,28.9822,28.9822,10500.0
2005-11-07 11:10:00,35.17,35.17,34.97,35.08,25300.0,28.9822,28.9822,28.8174,28.908,25300.0
2005-11-07 11:20:00,35.09,35.16,35.04,35.15,15300.0,28.9163,28.974,28.8751,28.9657,15300.0
2005-11-07 11:30:00,35.19,35.3,35.19,35.27,10300.0,28.9987,29.0893,28.9987,29.0646,10300.0
2005-11-07 11:40:00,35.3,35.31,35.28,35.31,6000.0,29.0893,29.0976,29.0729,29.0976,6000.0
2005-11-07 11:50:00,35.32,35.4,35.32,35.35,16100.0,29.1058,29.1717,29.1058,29.1305,16100.0
2005-11-07 12:00:00,35.35,35.35,35.2,35.21,19000.0,29.1305,29.1305,29.0069,29.0152,19000.0
2005-11-07 12:10:00,35.22,35.26,35.14,35.15,32500.0,29.0234,29.0564,28.9575,28.9657,32500.0
2005-11-07 12:20:00,35.15,35.16,35.09,35.09,21800.0,28.9657,28.974,28.9163,28.9163,21800.0
2005-11-07 12:30:00,35.09,35.12,35.08,35.08,20400.0,28.9163,28.941,28.908,28.908,20400.0
2005-11-07 12:40:00,35.07,35.07,34.91,34.93,51600.0,28.8998,28.8998,28.7679,28.7844,51600.0
2005-11-07 12:50:00,34.93,34.94,34.74,34.86,81500.0,28.7844,28.7927,28.6279,28.7267,81500.0
2005-11-07 13:00:00,34.84,34.9,34.6,34.61,134100.0,28.7103,28.7597,28.5125,28.5207,134100.0
2005-11-07 13:10:00,34.62,34.74,34.49,34.72,68000.0,28.529,28.6279,28.4218,28.6114,68000.0
2005-11-07 13:20:00,34.74,34.8,34.71,34.75,13200.0,28.6279,28.6773,28.6031,28.6361,13200.0
2005-11-07 13:30:00,34.74,34.8,34.74,34.76,13300.0,28.6279,28.6773,28.6279,28.6443,13300.0
2005-11-07 13:40:00,34.75,34.78,34.69,34.7,11900.0,28.6361,28.6608,28.5867,28.5949,11900.0
2005-11-07 13:50:00,34.7,34.77,34.7,34.72,14700.0,28.5949,28.6526,28.5949,28.6114,14700.0
2005-11-07 14:00:00,34.71,34.77,34.66,34.77,19200.0,28.6031,28.6526,28.5619,28.6526,19200.0
2005-11-07 14:10:00,34.78,34.86,34.78,34.86,13100.0,28.6608,28.7267,28.6608,28.7267,13100.0
2005-11-07 14:20:00,34.86,34.88,34.83,34.85,11100.0,28.7267,28.7432,28.702,28.7185,11100.0
2005-11-07 14:30:00,34.85,34.9,34.81,34.9,16600.0,28.7185,28.7597,28.6855,28.7597,16600.0
2005-11-07 14:40:00,34.9,34.97,34.9,34.96,13800.0,28.7597,28.8174,28.7597,28.8092,13800.0
2005-11-07 14:50:00,34.96,34.96,34.93,34.94,13500.0,28.8092,28.8092,28.7844,28.7927,13500.0
2005-11-07 15:00:00,34.94,34.97,34.91,34.94,24000.0,28.7927,28.8174,28.7679,28.7927,24000.0
2005-11-07 15:10:00,34.93,34.94,34.84,34.88,21800.0,28.7844,28.7927,28.7103,28.7432,21800.0
2005-11-07 15:20:00,34.89,34.9,34.83,34.88,18100.0,28.7515,28.7597,28.702,28.7432,18100.0
2005-11-07 15:30:00,34.89,34.96,34.88,34.95,22900.0,28.7515,28.8092,28.7432,28.8009,22900.0
2005-11-07 15:40:00,34.95,34.96,34.89,34.91,10700.0,28.8009,28.8092,28.7515,28.7679,10700.0
2005-11-07 15:50:00,34.9,34.93,34.87,34.91,23500.0,28.7597,28.7844,28.735,28.7679,23500.0
2005-11-08 09:30:00,34.65,34.83,34.61,34.64,30500.0,28.5537,28.702,28.5207,28.5455,30500.0
2005-11-08 09:40:00,34.64,34.79,34.63,34.63,18900.0,28.5455,28.6691,28.5372,28.5372,18900.0
2005-11-08 09:50:00,34.62,34.62,34.56,34.59,13500.0,28.529,28.529,28.4795,28.5042,13500.0
2005-11-08 10:00:00,34.59,34.59,34.53,34.55,27300.0,28.5042,28.5042,28.4548,28.4713,27300.0
2005-11-08 10:10:00,34.58,34.58,34.46,34.56,16300.0,28.496,28.496,28.3971,28.4795,16300.0
2005-11-08 10:20:00,34.57,34.58,34.55,34.55,11000.0,28.4878,28.496,28.4713,28.4713,11000.0
2005-11-08 10:30:00,34.55,34.68,34.55,34.68,14300.0,28.4713,28.5784,28.4713,28.5784,14300.0
2005-11-08 10:40:00,34.68,34.71,34.63,34.63,10900.0,28.5784,28.6031,28.5372,28.5372,10900.0
2005-11-08 10:50:00,34.63,34.69,34.63,34.68,13600.0,28.5372,28.5867,28.5372,28.5784,13600.0
2005-11-08 11:00:00,34.68,34.69,34.65,34.66,31300.0,28.5784,28.5867,28.5537,28.5619,31300.0
2005-11-08 11:10:00,34.67,34.79,34.67,34.76,16600.0,28.5702,28.6691,28.5702,28.6443,16600.0
2005-11-08 11:20:00,34.76,34.79,34.75,34.79,8000.0,28.6443,28.6691,28.6361,28.6691,8000.0
2005-11-08 11:30:00,34.79,34.8,34.76,34.77,20700.0,28.6691,28.6773,28.6443,28.6526,20700.0
2005-11-08 11:40:00,34.77,34.79,34.74,34.78,13200.0,28.6526,28.6691,28.6279,28.6608,13200.0
2005-11-08 11:50:00,34.79,34.79,34.76,34.76,12300.0,28.6691,28.6691,28.6443,28.6443,12300.0
2005-11-08 12:00:00,34.74,34.79,34.73,34.77,9800.0,28.6279,28.6691,28.6196,28.6526,9800.0
2005-11-08 12:10:00,34.76,34.77,34.71,34.72,10100.0,28.6443,28.6526,28.6031,28.6114,10100.0
2005-11-08 12:20:00,34.73,34.76,34.72,34.75,14300.0,28.6196,28.6443,28.6114,28.6361,14300.0
2005-11-08 12:30:00,34.75,34.77,34.74,34.75,21300.0,28.6361,28.6526,28.6279,28.6361,21300.0
2005-11-08 12:40:00,34.73,34.73,34.64,34.67,5200.0,28.6196,28.6196,28.5455,28.5702,5200.0
2005-11-08 12:50:00,34.71,34.72,34.64,34.69,7000.0,28.6031,28.6114,28.5455,28.5867,7000.0
2005-11-08 13:00:00,34.71,34.78,34.68,34.68,21500.0,28.6031,28.6608,28.5784,28.5784,21500.0
2005-11-08 13:10:00,34.67,34.67,34.61,34.65,18000.0,28.5702,28.5702,28.5207,28.5537,18000.0
2005-11-08 13:20:00,34.65,34.73,34.65,34.69,9000.0,28.5537,28.6196,28.5537,28.5867,9000.0
2005-11-08 13:30:00,34.72,34.79,34.72,34.78,7100.0,28.6114,28.6691,28.6114,28.6608,7100.0
2005-11-08 13:40:00,34.79,34.8,34.73,34.74,8000.0,28.6691,28.6773,28.6196,28.6279,8000.0
2005-11-08 13:50:00,34.72,34.72,34.68,34.72,4900.0,28.6114,28.6114,28.5784,28.6114,4900.0
2005-11-08 14:00:00,34.72,34.77,34.72,34.75,25500.0,28.6114,28.6526,28.6114,28.6361,25500.0
2005-11-08 14:10:00,34.75,34.79,34.74,34.77,17700.0,28.6361,28.6691,28.6279,28.6526,17700.0
2005-11-08 14:20:00,34.76,34.82,34.72,34.82,42600.0,28.6443,28.6938,28.6114,28.6938,42600.0
2005-11-08 14:30:00,34.83,34.86,34.75,34.75,23600.0,28.702,28.7267,28.6361,28.6361,23600.0
2005-11-08 14:40:00,34.75,34.81,34.74,34.81,37400.0,28.6361,28.6855,28.6279,28.6855,37400.0
2005-11-08 14:50:00,34.83,34.83,34.73,34.75,19500.0,28.702,28.702,28.6196,28.6361,19500.0
2005-11-08 15:00:00,34.75,34.83,34.75,34.82,30300.0,28.6361,28.702,28.6361,28.6938,30300.0
2005-11-08 15:10:00,34.81,34.93,34.78,34.92,34900.0,28.6855,28.7844,28.6608,28.7762,34900.0
2005-11-08 15:20:00,34.92,34.93,34.9,34.91,27900.0,28.7762,28.7844,28.7597,28.7679,27900.0
2005-11-08 15:30:00,34.9,34.93,34.85,34.87,39100.0,28.7597,28.7844,28.7185,28.735,39100.0
2005-11-08 15:40:00,34.87,34.9,34.81,34.82,45100.0,28.735,28.7597,28.6855,28.6938,45100.0
2005-11-08 15:50:00,34.83,34.85,34.79,34.82,35100.0,28.702,28.7185,28.6691,28.6938,35100.0
2005-11-09 09:30:00,34.86,34.9,34.81,34.81,8100.0,28.7267,28.7597,28.6855,28.6855,8100.0
2005-11-09 09:40:00,34.81,34.87,34.79,34.81,6500.0,28.6855,28.735,28.6691,28.6855,6500.0
2005-11-09 09:50:00,34.79,34.8,34.78,34.8,7500.0,28.6691,28.6773,28.6608,28.6773,7500.0
2005-11-09 10:00:00,34.81,34.85,34.81,34.82,7300.0,28.6855,28.7185,28.6855,28.6938,7300.0
2005-11-09 10:10:00,34.82,34.83,34.7,34.75,13700.0,28.6938,28.702,28.5949,28.6361,13700.0
2005-11-09 10:20:00,34.73,34.77,34.73,34.77,5100.0,28.6196,28.6526,28.6196,28.6526,5100.0
2005-11-09 10:30:00,34.78,34.92,34.78,34.9,16800.0,28.6608,28.7762,28.6608,28.7597,16800.0
2005-11-09 10:40:00,34.91,34.99,34.91,34.95,6500.0,28.7679,28.8339,28.7679,28.8009,6500.0
2005-11-09 10:50:00,34.96,34.97,34.81,34.81,20800.0,28.8092,28.8174,28.6855,28.6855,20800.0
2005-11-09 11:00:00,34.83,34.84,34.76,34.76,5200.0,28.702,28.7103,28.6443,28.6443,5200.0
2005-11-09 11:10:00,34.77,34.79,34.75,34.78,2600.0,28.6526,28.6691,28.6361,28.6608,2600.0
2005-11-09 11:20:00,34.78,34.85,34.78,34.84,7900.0,28.6608,28.7185,28.6608,28.7103,7900.0
2005-11-09 11:30:00,34.83,34.83,34.77,34.82,11300.0,28.702,28.702,28.6526,28.6938,11300.0
2005-11-09 11:40:00,34.8,34.8,34.74,34.75,3400.0,28.6773,28.6773,28.6279,28.6361,3400.0
2005-11-09 11:50:00,34.75,34.81,34.74,34.8,7000.0,28.6361,28.6855,28.6279,28.6773,7000.0
2005-11-09 12:00:00,34.81,34.85,34.79,34.85,36100.0,28.6855,28.7185,28.6691,28.7185,36100.0
2005-11-09 12:10:00,34.84,34.92,34.84,34.92,9400.0,28.7103,28.7762,28.7103,28.7762,9400.0
2005-11-09 12:20:00,34.93,34.99,34.89,34.95,31700.0,28.7844,28.8339,28.7515,28.8009,31700.0
2005-11-09 12:30:00,34.94,34.99,34.94,34.98,19600.0,28.7927,28.8339,28.7927,28.8256,19600.0
2005-11-09 12:40:00,34.98,34.98,34.96,34.98,7600.0,28.8256,28.8256,28.8092,28.8256,7600.0
2005-11-09 12:50:00,34.98,34.99,34.92,34.99,19400.0,28.8256,28.8339,28.7762,28.8339,19400.0
2005-11-09 13:00:00,34.96,34.99,34.9,34.95,21600.0,28.8092,28.8339,28.7597,28.8009,21600.0
2005-11-09 13:10:00,34.95,34.95,34.94,34.95,3000.0,28.8009,28.8009,28.7927,28.8009,3000.0
2005-11-09 13:20:00,34.95,34.95,34.92,34.94,8200.0,28.8009,28.8009,28.7762,28.7927,8200.0
2005-11-09 13:30:00,34.93,34.95,34.92,34.94,2400.0,28.7844,28.8009,28.7762,28.7927,2400.0
2005-11-09 13:40:00,34.94,34.95,34.93,34.93,10800.0,28.7927,28.8009,28.7844,28.7844,10800.0
2005-11-09 13:50:00,34.94,34.95,34.89,34.95,5300.0,28.7927,28.8009,28.7515,28.8009,5300.0
2005-11-09 14:00:00,34.95,34.95,34.88,34.9,4100.0,28.8009,28.8009,28.7432,28.7597,4100.0
2005-11-09 14:10:00,34.9,34.95,34.9,34.93,4100.0,28.7597,28.8009,28.7597,28.7844,4100.0
2005-11-09 14:20:00,34.93,34.93,34.9,34.92,3800.0,28.7844,28.7844,28.7597,28.7762,3800.0
2005-11-09 14:30:00,34.92,34.96,34.92,34.95,34900.0,28.7762,28.8092,28.7762,28.8009,34900.0
2005-11-09 14:40:00,34.95,34.98,34.94,34.95,8600.0,28.8009,28.8256,28.7927,28.8009,8600.0
2005-11-09 14:50:00,34.96,34.97,34.89,34.89,19900.0,28.8092,28.8174,28.7515,28.7515,19900.0
2005-11-09 15:00:00,34.9,34.94,34.87,34.93,11800.0,28.7597,28.7927,28.735,28.7844,11800.0
2005-11-09 15:10:00,34.92,34.93,34.88,34.93,11800.0,28.7762,28.7844,28.7432,28.7844,11800.0
2005-11-09 15:20:00,34.93,34.95,34.9,34.92,19700.0,28.7844,28.8009,28.7597,28.7762,19700.0
2005-11-09 15:30:00,34.93,34.94,34.9,34.9,5500.0,28.7844,28.7927,28.7597,28.7597,5500.0
2005-11-09 15:40:00,34.88,34.89,34.86,34.88,4800.0,28.7432,28.7515,28.7267,28.7432,4800.0
2005-11-09 15:50:00,34.88,34.9,34.87,34.87,7300.0,28.7432,28.7597,28.735,28.735,7300.0
2005-11-10 09:30:00,34.93,34.93,34.87,34.89,9100.0,28.7844,28.7844,28.735,28.7515,9100.0
2005-11-10 09:40:00,34.9,35.02,34.88,34.91,23200.0,28.7597,28.8586,28.7432,28.7679,23200.0
2005-11-10 09:50:00,34.91,34.97,34.91,34.94,8600.0,28.7679,28.8174,28.7679,28.7927,8600.0
2005-11-10 10:00:00,34.93,34.99,34.9,34.95,17000.0,28.7844,28.8339,28.7597,28.8009,17000.0
2005-11-10 10:10:00,34.97,35.0,34.88,34.9,20300.0,28.8174,28.8421,28.7432,28.7597,20300.0
2005-11-10 10:20:00,34.9,34.94,34.9,34.94,19200.0,28.7597,28.7927,28.7597,28.7927,19200.0
2005-11-10 10:30:00,34.94,34.95,34.9,34.94,20500.0,28.7927,28.8009,28.7597,28.7927,20500.0
2005-11-10 10:40:00,34.96,35.0,34.94,34.99,11900.0,28.8092,28.8421,28.7927,28.8339,11900.0
2005-11-10 10:50:00,34.99,35.19,34.99,35.16,56200.0,28.8339,28.9987,28.8339,28.974,56200.0
2005-11-10 11:00:00,35.18,35.2,35.14,35.14,16900.0,28.9904,29.0069,28.9575,28.9575,16900.0
2005-11-10 11:10:00,35.15,35.16,35.07,35.09,15100.0,28.9657,28.974,28.8998,28.9163,15100.0
2005-11-10 11:20:00,35.1,35.19,35.1,35.19,14600.0,28.9245,28.9987,28.9245,28.9987,14600.0
2005-11-10 11:30:00,35.2,35.3,35.2,35.26,14800.0,29.0069,29.0893,29.0069,29.0564,14800.0
2005-11-10 11:40:00,35.26,35.36,35.24,35.35,13100.0,29.0564,29.1388,29.0399,29.1305,13100.0
2005-11-10 11:50:00,35.33,35.45,35.33,35.45,14800.0,29.1141,29.2129,29.1141,29.2129,14800.0
2005-11-10 12:00:00,35.44,35.45,35.41,35.45,10300.0,29.2047,29.2129,29.18,29.2129,10300.0
2005-11-10 12:10:00,35.44,35.48,35.44,35.48,10600.0,29.2047,29.2377,29.2047,29.2377,10600.0
2005-11-10 12:20:00,35.48,35.49,35.38,35.48,20100.0,29.2377,29.2459,29.1553,29.2377,20100.0
2005-11-10 12:30:00,35.48,35.49,35.44,35.44,12800.0,29.2377,29.2459,29.2047,29.2047,12800.0
2005-11-10 12:40:00,35.44,35.45,35.34,35.45,15700.0,29.2047,29.2129,29.1223,29.2129,15700.0
2005-11-10 12:50:00,35.45,35.48,35.45,35.46,8600.0,29.2129,29.2377,29.2129,29.2212,8600.0
2005-11-10 13:00:00,35.47,35.59,35.46,35.59,17400.0,29.2294,29.3283,29.2212,29.3283,17400.0
2005-11-10 13:10:00,35.58,35.65,35.58,35.61,13100.0,29.3201,29.3778,29.3201,29.3448,13100.0
2005-11-10 13:20:00,35.6,35.66,35.6,35.66,18100.0,29.3366,29.386,29.3366,29.386,18100.0
2005-11-10 13:30:00,35.64,35.78,35.63,35.78,24500.0,29.3695,29.4849,29.3613,29.4849,24500.0
2005-11-10 13:40:00,35.78,35.89,35.77,35.88,27500.0,29.4849,29.5755,29.4766,29.5673,27500.0
2005-11-10 13:50:00,35.88,36.0,35.85,36.0,34900.0,29.5673,29.6662,29.5426,29.6662,34900.0
2005-11-10 14:00:00,36.01,36.13,36.0,36.03,35000.0,29.6744,29.7733,29.6662,29.6909,35000.0
2005-11-10 14:10:00,36.04,36.15,36.03,36.09,27900.0,29.6991,29.7898,29.6909,29.7403,27900.0
2005-11-10 14:20:00,36.14,36.16,36.07,36.13,25800.0,29.7815,29.798,29.7239,29.7733,25800.0
2005-11-10 14:30:00,36.14,36.2,36.11,36.2,44600.0,29.7815,29.831,29.7568,29.831,44600.0
2005-11-10 14:40:00,36.18,36.18,36.11,36.15,24300.0,29.8145,29.8145,29.7568,29.7898,24300.0
2005-11-10 14:50:00,36.14,36.18,36.12,36.17,32700.0,29.7815,29.8145,29.7651,29.8063,32700.0
2005-11-10 15:00:00,36.17,36.22,36.17,36.19,45100.0,29.8063,29.8475,29.8063,29.8227,45100.0
2005-11-10 15:10:00,36.19,36.21,36.17,36.17,35200.0,29.8227,29.8392,29.8063,29.8063,35200.0
2005-11-10 15:20:00,36.17,36.21,36.15,36.2,27000.0,29.8063,29.8392,29.7898,29.831,27000.0
2005-11-10 15:30:00,36.2,36.25,36.17,36.18,43500.0,29.831,29.8722,29.8063,29.8145,43500.0
2005-11-10 15:40:00,36.18,36.28,36.15,36.16,53200.0,29.8145,29.8969,29.7898,29.798,53200.0
2005-11-10 15:50:00,36.16,36.18,36.14,36.17,58500.0,29.798,29.8145,29.7815,29.8063,58500.0
2005-11-11 09:30:00,36.17,36.25,36.11,36.15,17900.0,29.8063,29.8722,29.7568,29.7898,17900.0
2005-11-11 09:40:00,36.14,36.17,35.92,35.98,23300.0,29.7815,29.8063,29.6003,29.6497,23300.0
2005-11-11 09:50:00,35.91,36.02,35.9,35.98,19100.0,29.592,29.6827,29.5838,29.6497,19100.0
2005-11-11 10:00:00,35.97,36.08,35.97,36.04,18200.0,29.6415,29.7321,29.6415,29.6991,18200.0
2005-11-11 10:10:00,36.06,36.65,36.04,36.6,91800.0,29.7156,30.2018,29.6991,30.1606,91800.0
2005-11-11 10:20:00,36.65,36.79,36.6,36.75,106200.0,30.2018,30.3172,30.1606,30.2842,106200.0
2005-11-11 10:30:00,36.74,36.85,36.54,36.6,129400.0,30.276,30.3666,30.1112,30.1606,129400.0
2005-11-11 10:40:00,36.61,36.61,36.47,36.53,13800.0,30.1689,30.1689,30.0535,30.1029,13800.0
2005-11-11 10:50:00,36.53,36.62,36.5,36.52,24400.0,30.1029,30.1771,30.0782,30.0947,24400.0
2005-11-11 11:00:00,36.52,36.53,36.42,36.43,49600.0,30.0947,30.1029,30.0123,30.0205,49600.0
2005-11-11 11:10:00,36.4,36.47,36.37,36.42,48200.0,29.9958,30.0535,29.9711,30.0123,48200.0
2005-11-11 11:20:00,36.4,36.4,36.34,36.35,22100.0,29.9958,29.9958,29.9464,29.9546,22100.0
2005-11-11 11:30:00,36.35,36.4,36.35,36.4,59900.0,29.9546,29.9958,29.9546,29.9958,59900.0
2005-11-11 11:40:00,36.4,36.47,36.38,36.44,41600.0,29.9958,30.0535,29.9793,30.0288,41600.0
2005-11-11 11:50:00,36.45,36.47,36.41,36.47,6400.0,30.037,30.0535,30.004,30.0535,6400.0
2005-11-11 12:00:00,36.45,36.5,36.43,36.5,20800.0,30.037,30.0782,30.0205,30.0782,20800.0
2005-11-11 12:10:00,36.5,36.52,36.47,36.48,15700.0,30.0782,30.0947,30.0535,30.0617,15700.0
2005-11-11 12:20:00,36.48,36.49,36.45,36.48,7800.0,30.0617,30.07,30.037,30.0617,7800.0
2005-11-11 12:30:00,36.48,36.51,36.46,36.51,8200.0,30.0617,30.0864,30.0452,30.0864,8200.0
2005-11-11 12:40:00,36.51,36.54,36.47,36.5,8200.0,30.0864,30.1112,30.0535,30.0782,8200.0
2005-11-11 12:50:00,36.5,36.51,36.48,36.5,7700.0,30.0782,30.0864,30.0617,30.0782,7700.0
2005-11-11 13:00:00,36.5,36.53,36.49,36.51,16000.0,30.0782,30.1029,30.07,30.0864,16000.0
2005-11-11 13:10:00,36.51,36.52,36.5,36.51,6700.0,30.0864,30.0947,30.0782,30.0864,6700.0
2005-11-11 13:20:00,36.51,36.56,36.5,36.55,41900.0,30.0864,30.1276,30.0782,30.1194,41900.0
2005-11-11 13:30:00,36.54,36.6,36.54,36.56,22300.0,30.1112,30.1606,30.1112,30.1276,22300.0
2005-11-11 13:40:00,36.57,36.59,36.55,36.56,18000.0,30.1359,30.1524,30.1194,30.1276,18000.0
2005-11-11 13:50:00,36.56,36.57,36.56,36.56,25300.0,30.1276,30.1359,30.1276,30.1276,25300.0
2005-11-11 14:00:00,36.56,36.64,36.55,36.6,88600.0,30.1276,30.1936,30.1194,30.1606,88600.0
2005-11-11 14:10:00,36.61,36.61,36.6,36.6,59000.0,30.1689,30.1689,30.1606,30.1606,59000.0
2005-11-11 14:20:00,36.6,36.6,36.52,36.58,48500.0,30.1606,30.1606,30.0947,30.1441,48500.0
2005-11-11 14:30:00,36.58,36.61,36.58,36.6,45200.0,30.1441,30.1689,30.1441,30.1606,45200.0
2005-11-11 14:40:00,36.59,36.6,36.59,36.6,31800.0,30.1524,30.1606,30.1524,30.1606,31800.0
2005-11-11 14:50:00,36.6,36.62,36.6,36.61,36300.0,30.1606,30.1771,30.1606,30.1689,36300.0
2005-11-11 15:00:00,36.61,36.62,36.6,36.6,21600.0,30.1689,30.1771,30.1606,30.1606,21600.0
2005-11-11 15:10:00,36.61,36.62,36.6,36.61,38800.0,30.1689,30.1771,30.1606,30.1689,38800.0
2005-11-11 15:20:00,36.61,36.62,36.6,36.6,71000.0,30.1689,30.1771,30.1606,30.1606,71000.0
2005-11-11 15:30:00,36.6,36.62,36.6,36.61,77000.0,30.1606,30.1771,30.1606,30.1689,77000.0
2005-11-11 15:40:00,36.62,36.63,36.6,36.6,21200.0,30.1771,30.1853,30.1606,30.1606,21200.0
2005-11-11 15:50:00,36.61,36.65,36.59,36.6,115000.0,30.1689,30.2018,30.1524,30.1606,115000.0
2005-11-14 09:30:00,36.6,36.6,36.4,36.4,37500.0,30.1606,30.1606,29.9958,29.9958,37500.0
2005-11-14 09:40:00,36.4,36.47,36.36,36.42,15900.0,29.9958,30.0535,29.9628,30.0123,15900.0
2005-11-14 09:50:00,36.42,36.46,36.41,36.45,11400.0,30.0123,30.0452,30.004,30.037,11400.0
2005-11-14 10:00:00,36.45,36.5,36.43,36.47,11600.0,30.037,30.0782,30.0205,30.0535,11600.0
2005-11-14 10:10:00,36.48,36.54,36.48,36.53,15200.0,30.0617,30.1112,30.0617,30.1029,15200.0
2005-11-14 10:20:00,36.53,36.56,36.46,36.47,12000.0,30.1029,30.1276,30.0452,30.0535,12000.0
2005-11-14 10:30:00,36.46,36.52,36.46,36.46,6200.0,30.0452,30.0947,30.0452,30.0452,6200.0
2005-11-14 10:40:00,36.47,36.48,36.45,36.45,4500.0,30.0535,30.0617,30.037,30.037,4500.0
2005-11-14 10:50:00,36.45,36.47,36.45,36.46,11600.0,30.037,30.0535,30.037,30.0452,11600.0
2005-11-14 11:00:00,36.46,36.47,36.43,36.43,5800.0,30.0452,30.0535,30.0205,30.0205,5800.0
2005-11-14 11:10:00,36.44,36.49,36.43,36.49,3600.0,30.0288,30.07,30.0205,30.07,3600.0
2005-11-14 11:20:00,36.5,36.51,36.47,36.47,2400.0,30.0782,30.0864,30.0535,30.0535,2400.0
2005-11-14 11:30:00,36.47,36.48,36.45,36.45,3900.0,30.0535,30.0617,30.037,30.037,3900.0
2005-11-14 11:40:00,36.46,36.47,36.41,36.41,8700.0,30.0452,30.0535,30.004,30.004,8700.0
2005-11-14 11:50:00,36.41,36.48,36.41,36.46,9300.0,30.004,30.0617,30.004,30.0452,9300.0
2005-11-14 12:00:00,36.47,36.48,36.46,36.46,4900.0,30.0535,30.0617,30.0452,30.0452,4900.0
2005-11-14 12:10:00,36.5,36.5,36.46,36.46,3500.0,30.0782,30.0782,30.0452,30.0452,3500.0
2005-11-14 12:20:00,36.46,36.47,36.46,36.46,4700.0,30.0452,30.0535,30.0452,30.0452,4700.0
2005-11-14 12:30:00,36.47,36.51,36.46,36.49,8300.0,30.0535,30.0864,30.0452,30.07,8300.0
2005-11-14 12:40:00,36.49,36.51,36.49,36.5,4000.0,30.07,30.0864,30.07,30.0782,4000.0
2005-11-14 12:50:00,36.5,36.51,36.5,36.5,5100.0,30.0782,30.0864,30.0782,30.0782,5100.0
2005-11-14 13:00:00,36.5,36.59,36.5,36.58,45200.0,30.0782,30.1524,30.0782,30.1441,45200.0
2005-11-14 13:10:00,36.58,36.68,36.58,36.67,21400.0,30.1441,30.2265,30.1441,30.2183,21400.0
2005-11-14 13:20:00,36.67,36.67,36.63,36.63,6000.0,30.2183,30.2183,30.1853,30.1853,6000.0
2005-11-14 13:30:00,36.63,36.64,36.63,36.63,13500.0,30.1853,30.1936,30.1853,30.1853,13500.0
2005-11-14 13:40:00,36.64,36.72,36.64,36.7,19800.0,30.1936,30.2595,30.1936,30.243,19800.0
2005-11-14 13:50:00,36.71,36.74,36.7,36.72,7300.0,30.2513,30.276,30.243,30.2595,7300.0
2005-11-14 14:00:00,36.73,36.75,36.7,36.7,6000.0,30.2677,30.2842,30.243,30.243,6000.0
2005-11-14 14:10:00,36.7,36.7,36.58,36.59,15700.0,30.243,30.243,30.1441,30.1524,15700.0
2005-11-14 14:20:00,36.59,36.6,36.57,36.6,4800.0,30.1524,30.1606,30.1359,30.1606,4800.0
2005-11-14 14:30:00,36.61,36.65,36.6,36.6,20300.0,30.1689,30.2018,30.1606,30.1606,20300.0
2005-11-14 14:40:00,36.6,36.67,36.6,36.67,14000.0,30.1606,30.2183,30.1606,30.2183,14000.0
2005-11-14 14:50:00,36.67,36.71,36.65,36.68,6700.0,30.2183,30.2513,30.2018,30.2265,6700.0
2005-11-14 15:00:00,36.66,36.66,36.63,36.63,11600.0,30.2101,30.2101,30.1853,30.1853,11600.0
2005-11-14 15:10:00,36.63,36.63,36.56,36.62,16100.0,30.1853,30.1853,30.1276,30.1771,16100.0
2005-11-14 15:20:00,36.62,36.76,36.62,36.74,29500.0,30.1771,30.2925,30.1771,30.276,29500.0
2005-11-14 15:30:00,36.73,36.75,36.69,36.7,15000.0,30.2677,30.2842,30.2348,30.243,15000.0
2005-11-14 15:40:00,36.7,36.72,36.66,36.71,16400.0,30.243,30.2595,30.2101,30.2513,16400.0
2005-11-14 15:50:00,36.72,36.83,36.72,36.73,52800.0,30.2595,30.3501,30.2595,30.2677,52800.0
2005-11-15 09:30:00,36.29,36.53,36.2,36.48,52800.0,29.9052,30.1029,29.831,30.0617,52800.0
2005-11-15 09:40:00,36.5,36.65,36.43,36.47,43900.0,30.0782,30.2018,30.0205,30.0535,43900.0
2005-11-15 09:50:00,36.46,36.5,36.42,36.5,24900.0,30.0452,30.0782,30.0123,30.0782,24900.0
2005-11-15 10:00:00,36.54,36.55,36.48,36.49,20100.0,30.1112,30.1194,30.0617,30.07,20100.0
2005-11-15 10:10:00,36.5,36.5,36.45,36.49,5700.0,30.0782,30.0782,30.037,30.07,5700.0
2005-11-15 10:20:00,36.46,36.5,36.46,36.48,12900.0,30.0452,30.0782,30.0452,30.0617,12900.0
2005-11-15 10:30:00,36.48,36.55,36.46,36.54,14400.0,30.0617,30.1194,30.0452,30.1112,14400.0
2005-11-15 10:40:00,36.53,36.54,36.5,36.54,4100.0,30.1029,30.1112,30.0782,30.1112,4100.0
2005-11-15 10:50:00,36.54,36.6,36.52,36.54,7500.0,30.1112,30.1606,30.0947,30.1112,7500.0
2005-11-15 11:00:00,36.54,36.54,36.47,36.49,6200.0,30.1112,30.1112,30.0535,30.07,6200.0
2005-11-15 11:10:00,36.49,36.52,36.47,36.5,31000.0,30.07,30.0947,30.0535,30.0782,31000.0
2005-11-15 11:20:00,36.5,36.63,36.5,36.6,11000.0,30.0782,30.1853,30.0782,30.1606,11000.0
2005-11-15 11:30:00,36.59,36.6,36.59,36.6,5900.0,30.1524,30.1606,30.1524,30.1606,5900.0
2005-11-15 11:40:00,36.6,36.61,36.6,36.6,7500.0,30.1606,30.1689,30.1606,30.1606,7500.0
2005-11-15 11:50:00,36.6,36.67,36.6,36.64,6300.0,30.1606,30.2183,30.1606,30.1936,6300.0
2005-11-15 12:00:00,36.64,36.69,36.64,36.69,6300.0,30.1936,30.2348,30.1936,30.2348,6300.0
2005-11-15 12:10:00,36.69,36.72,36.66,36.71,10800.0,30.2348,30.2595,30.2101,30.2513,10800.0
2005-11-15 12:20:00,36.7,36.7,36.48,36.52,81300.0,30.243,30.243,30.0617,30.0947,81300.0
2005-11-15 12:30:00,36.53,36.56,36.51,36.55,8600.0,30.1029,30.1276,30.0864,30.1194,8600.0
2005-11-15 12:40:00,36.55,36.62,36.55,36.6,6800.0,30.1194,30.1771,30.1194,30.1606,6800.0
2005-11-15 12:50:00,36.6,36.71,36.6,36.71,12700.0,30.1606,30.2513,30.1606,30.2513,12700.0
2005-11-15 13:00:00,36.7,36.73,36.69,36.73,28900.0,30.243,30.2677,30.2348,30.2677,28900.0
2005-11-15 13:10:00,36.73,36.74,36.7,36.71,6000.0,30.2677,30.276,30.243,30.2513,6000.0
2005-11-15 13:20:00,36.72,36.74,36.7,36.74,17100.0,30.2595,30.276,30.243,30.276,17100.0
2005-11-15 13:30:00,36.71,36.75,36.67,36.72,14600.0,30.2513,30.2842,30.2183,30.2595,14600.0
2005-11-15 13:40:00,36.71,36.72,36.63,36.68,8700.0,30.2513,30.2595,30.1853,30.2265,8700.0
2005-11-15 13:50:00,36.66,36.67,36.62,36.62,20300.0,30.2101,30.2183,30.1771,30.1771,20300.0
2005-11-15 14:00:00,36.61,36.65,36.58,36.65,12000.0,30.1689,30.2018,30.1441,30.2018,12000.0
2005-11-15 14:10:00,36.64,36.64,36.55,36.63,28600.0,30.1936,30.1936,30.1194,30.1853,28600.0
2005-11-15 14:20:00,36.63,36.7,36.63,36.7,31500.0,30.1853,30.243,30.1853,30.243,31500.0
2005-11-15 14:30:00,36.7,36.7,36.62,36.66,41300.0,30.243,30.243,30.1771,30.2101,41300.0
2005-11-15 14:40:00,36.69,36.69,36.6,36.6,9900.0,30.2348,30.2348,30.1606,30.1606,9900.0
2005-11-15 14:50:00,36.6,36.63,36.55,36.55,14200.0,30.1606,30.1853,30.1194,30.1194,14200.0
2005-11-15 15:00:00,36.56,36.57,36.51,36.54,17600.0,30.1276,30.1359,30.0864,30.1112,17600.0
2005-11-15 15:10:00,36.55,36.6,36.49,36.55,74400.0,30.1194,30.1606,30.07,30.1194,74400.0
2005-11-15 15:20:00,36.56,36.64,36.53,36.57,30200.0,30.1276,30.1936,30.1029,30.1359,30200.0
2005-11-15 15:30:00,36.58,36.62,36.56,36.58,22700.0,30.1441,30.1771,30.1276,30.1441,22700.0
2005-11-15 15:40:00,36.59,36.6,36.53,36.59,30600.0,30.1524,30.1606,30.1029,30.1524,30600.0
2005-11-15 15:50:00,36.55,36.7,36.54,36.67,91400.0,30.1194,30.243,30.1112,30.2183,91400.0
2005-11-16 09:30:00,36.6,36.65,36.59,36.65,16600.0,30.1606,30.2018,30.1524,30.2018,16600.0
2005-11-16 09:40:00,36.61,36.66,36.56,36.56,7000.0,30.1689,30.2101,30.1276,30.1276,7000.0
2005-11-16 09:50:00,36.57,36.57,36.38,36.46,21700.0,30.1359,30.1359,29.9793,30.0452,21700.0
2005-11-16 10:00:00,36.48,36.5,36.4,36.44,6600.0,30.0617,30.0782,29.9958,30.0288,6600.0
2005-11-16 10:10:00,36.42,36.44,36.36,36.44,9900.0,30.0123,30.0288,29.9628,30.0288,9900.0
2005-11-16 10:20:00,36.45,36.48,36.43,36.44,9000.0,30.037,30.0617,30.0205,30.0288,9000.0
2005-11-16 10:30:00,36.43,36.45,36.37,36.44,7100.0,30.0205,30.037,29.9711,30.0288,7100.0
2005-11-16 10:40:00,36.44,36.45,36.38,36.41,10400.0,30.0288,30.037,29.9793,30.004,10400.0
2005-11-16 10:50:00,36.43,36.46,36.37,36.43,13300.0,30.0205,30.0452,29.9711,30.0205,13300.0
2005-11-16 11:00:00,36.4,36.4,36.35,36.39,16500.0,29.9958,29.9958,29.9546,29.9876,16500.0
2005-11-16 11:10:00,36.39,36.43,36.39,36.41,13800.0,29.9876,30.0205,29.9876,30.004,13800.0
2005-11-16 11:20:00,36.41,36.43,36.39,36.4,5400.0,30.004,30.0205,29.9876,29.9958,5400.0
2005-11-16 11:30:00,36.41,36.45,36.4,36.41,9100.0,30.004,30.037,29.9958,30.004,9100.0
2005-11-16 11:40:00,36.41,36.55,36.39,36.49,19800.0,30.004,30.1194,29.9876,30.07,19800.0
2005-11-16 11:50:00,36.47,36.47,36.42,36.43,19600.0,30.0535,30.0535,30.0123,30.0205,19600.0
2005-11-16 12:00:00,36.43,36.43,36.39,36.42,3100.0,30.0205,30.0205,29.9876,30.0123,3100.0
2005-11-16 12:10:00,36.41,36.47,36.4,36.43,3900.0,30.004,30.0535,29.9958,30.0205,3900.0
2005-11-16 12:20:00,36.46,36.49,36.44,36.49,2700.0,30.0452,30.07,30.0288,30.07,2700.0
2005-11-16 12:30:00,36.5,36.52,36.49,36.52,4300.0,30.0782,30.0947,30.07,30.0947,4300.0
2005-11-16 12:40:00,36.52,36.54,36.52,36.54,2500.0,30.0947,30.1112,30.0947,30.1112,2500.0
2005-11-16 12:50:00,36.55,36.56,36.52,36.52,5900.0,30.1194,30.1276,30.0947,30.0947,5900.0
2005-11-16 13:00:00,36.54,36.54,36.46,36.46,6800.0,30.1112,30.1112,30.0452,30.0452,6800.0
2005-11-16 13:10:00,36.45,36.48,36.45,36.46,2400.0,30.037,30.0617,30.037,30.0452,2400.0
2005-11-16 13:20:00,36.45,36.48,36.44,36.48,17500.0,30.037,30.0617,30.0288,30.0617,17500.0
2005-11-16 13:30:00,36.48,36.49,36.41,36.44,8200.0,30.0617,30.07,30.004,30.0288,8200.0
2005-11-16 13:40:00,36.42,36.46,36.41,36.46,4300.0,30.0123,30.0452,30.004,30.0452,4300.0
2005-11-16 13:50:00,36.44,36.5,36.44,36.49,9000.0,30.0288,30.0782,30.0288,30.07,9000.0
2005-11-16 14:00:00,36.47,36.49,36.42,36.46,2800.0,30.0535,30.07,30.0123,30.0452,2800.0
2005-11-16 14:10:00,36.43,36.45,36.43,36.45,32300.0,30.0205,30.037,30.0205,30.037,32300.0
2005-11-16 14:20:00,36.45,36.54,36.45,36.54,3300.0,30.037,30.1112,30.037,30.1112,3300.0
2005-11-16 14:30:00,36.52,36.55,36.43,36.45,5100.0,30.0947,30.1194,30.0205,30.037,5100.0
2005-11-16 14:40:00,36.45,36.49,36.43,36.46,4900.0,30.037,30.07,30.0205,30.0452,4900.0
2005-11-16 14:50:00,36.46,36.53,36.46,36.53,16100.0,30.0452,30.1029,30.0452,30.1029,16100.0
2005-11-16 15:00:00,36.52,36.55,36.48,36.48,17400.0,30.0947,30.1194,30.0617,30.0617,17400.0
2005-11-16 15:10:00,36.47,36.54,36.47,36.54,24500.0,30.0535,30.1112,30.0535,30.1112,24500.0
2005-11-16 15:20:00,36.54,36.55,36.49,36.5,2800.0,30.1112,30.1194,30.07,30.0782,2800.0
2005-11-16 15:30:00,36.5,36.51,36.48,36.5,9200.0,30.0782,30.0864,30.0617,30.0782,9200.0
2005-11-16 15:40:00,36.5,36.5,36.47,36.49,30600.0,30.0782,30.0782,30.0535,30.07,30600.0
2005-11-16 15:50:00,36.5,36.55,36.47,36.55,19700.0,30.0782,30.1194,30.0535,30.1194,19700.0
2005-11-17 09:30:00,36.5,36.59,36.5,36.58,13700.0,30.0782,30.1524,30.0782,30.1441,13700.0
2005-11-17 09:40:00,36.58,36.6,36.56,36.6,13000.0,30.1441,30.1606,30.1276,30.1606,13000.0
2005-11-17 09:50:00,36.6,36.63,36.57,36.57,18700.0,30.1606,30.1853,30.1359,30.1359,18700.0
2005-11-17 10:00:00,36.57,36.66,36.51,36.6,12600.0,30.1359,30.2101,30.0864,30.1606,12600.0
2005-11-17 10:10:00,36.6,36.68,36.6,36.66,14600.0,30.1606,30.2265,30.1606,30.2101,14600.0
2005-11-17 10:20:00,36.66,36.7,36.61,36.69,20300.0,30.2101,30.243,30.1689,30.2348,20300.0
2005-11-17 10:30:00,36.68,36.69,36.63,36.64,6300.0,30.2265,30.2348,30.1853,30.1936,6300.0
2005-11-17 10:40:00,36.61,36.68,36.61,36.68,3000.0,30.1689,30.2265,30.1689,30.2265,3000.0
2005-11-17 10:50:00,36.69,36.69,36.63,36.67,5100.0,30.2348,30.2348,30.1853,30.2183,5100.0
2005-11-17 11:00:00,36.67,36.69,36.62,36.69,8600.0,30.2183,30.2348,30.1771,30.2348,8600.0
2005-11-17 11:10:00,36.68,36.79,36.68,36.79,10900.0,30.2265,30.3172,30.2265,30.3172,10900.0
2005-11-17 11:20:00,36.79,36.79,36.72,36.73,5000.0,30.3172,30.3172,30.2595,30.2677,5000.0
2005-11-17 11:30:00,36.73,36.73,36.67,36.69,5000.0,30.2677,30.2677,30.2183,30.2348,5000.0
2005-11-17 11:40:00,36.69,36.69,36.62,36.64,3700.0,30.2348,30.2348,30.1771,30.1936,3700.0
2005-11-17 11:50:00,36.65,36.68,36.61,36.64,4000.0,30.2018,30.2265,30.1689,30.1936,4000.0
2005-11-17 12:00:00,36.63,36.63,36.6,36.62,2500.0,30.1853,30.1853,30.1606,30.1771,2500.0
2005-11-17 12:10:00,36.62,36.63,36.59,36.59,3200.0,30.1771,30.1853,30.1524,30.1524,3200.0
2005-11-17 12:20:00,36.59,36.65,36.59,36.65,3200.0,30.1524,30.2018,30.1524,30.2018,3200.0
2005-11-17 12:30:00,36.62,36.67,36.61,36.67,21100.0,30.1771,30.2183,30.1689,30.2183,21100.0
2005-11-17 12:40:00,36.69,36.69,36.67,36.69,9800.0,30.2348,30.2348,30.2183,30.2348,9800.0
2005-11-17 12:50:00,36.7,36.73,36.7,36.72,32200.0,30.243,30.2677,30.243,30.2595,32200.0
2005-11-17 13:00:00,36.71,36.75,36.71,36.73,28000.0,30.2513,30.2842,30.2513,30.2677,28000.0
2005-11-17 13:10:00,36.72,36.76,36.7,36.75,3700.0,30.2595,30.2925,30.243,30.2842,3700.0
2005-11-17 13:20:00,36.75,36.75,36.73,36.74,2300.0,30.2842,30.2842,30.2677,30.276,2300.0
2005-11-17 13:30:00,36.75,36.76,36.71,36.73,5700.0,30.2842,30.2925,30.2513,30.2677,5700.0
2005-11-17 13:40:00,36.73,36.77,36.72,36.73,6200.0,30.2677,30.3007,30.2595,30.2677,6200.0
2005-11-17 13:50:00,36.74,36.81,36.72,36.81,57000.0,30.276,30.3337,30.2595,30.3337,57000.0
2005-11-17 14:00:00,36.8,36.82,36.75,36.76,4900.0,30.3254,30.3419,30.2842,30.2925,4900.0
2005-11-17 14:10:00,36.75,36.83,36.75,36.83,9400.0,30.2842,30.3501,30.2842,30.3501,9400.0
2005-11-17 14:20:00,36.83,36.9,36.83,36.9,27600.0,30.3501,30.4078,30.3501,30.4078,27600.0
2005-11-17 14:30:00,36.89,36.9,36.88,36.9,9700.0,30.3996,30.4078,30.3913,30.4078,9700.0
2005-11-17 14:40:00,36.9,36.93,36.89,36.92,44900.0,30.4078,30.4326,30.3996,30.4243,44900.0
2005-11-17 14:50:00,36.91,36.92,36.85,36.86,4200.0,30.4161,30.4243,30.3666,30.3749,4200.0
2005-11-17 15:00:00,36.86,36.88,36.84,36.85,4000.0,30.3749,30.3913,30.3584,30.3666,4000.0
2005-11-17 15:10:00,36.84,36.95,36.84,36.95,20600.0,30.3584,30.449,30.3584,30.449,20600.0
2005-11-17 15:20:00,36.95,36.99,36.94,36.94,48000.0,30.449,30.482,30.4408,30.4408,48000.0
2005-11-17 15:30:00,36.94,36.96,36.89,36.94,17700.0,30.4408,30.4573,30.3996,30.4408,17700.0
2005-11-17 15:40:00,36.95,37.01,36.94,36.99,35200.0,30.449,30.4985,30.4408,30.482,35200.0
2005-11-17 15:50:00,36.99,37.0,36.94,36.95,22700.0,30.482,30.4902,30.4408,30.449,22700.0
2005-11-18 09:30:00,37.1,37.11,37.01,37.07,58100.0,30.5726,30.5809,30.4985,30.5479,58100.0
2005-11-18 09:40:00,37.07,37.18,37.06,37.1,16600.0,30.5479,30.6386,30.5397,30.5726,16600.0
2005-11-18 09:50:00,37.11,37.2,37.05,37.11,27100.0,30.5809,30.655,30.5314,30.5809,27100.0
2005-11-18 10:00:00,37.12,37.2,37.12,37.18,6000.0,30.5891,30.655,30.5891,30.6386,6000.0
2005-11-18 10:10:00,37.16,37.17,37.11,37.12,9900.0,30.6221,30.6303,30.5809,30.5891,9900.0
2005-11-18 10:20:00,37.12,37.16,37.11,37.14,10200.0,30.5891,30.6221,30.5809,30.6056,10200.0
2005-11-18 10:30:00,37.15,37.15,36.99,36.99,14700.0,30.6138,30.6138,30.482,30.482,14700.0
2005-11-18 10:40:00,36.96,36.96,36.88,36.94,8600.0,30.4573,30.4573,30.3913,30.4408,8600.0
2005-11-18 10:50:00,36.97,37.08,36.97,36.99,7700.0,30.4655,30.5562,30.4655,30.482,7700.0
2005-11-18 11:00:00,37.0,37.01,36.98,37.01,13500.0,30.4902,30.4985,30.4738,30.4985,13500.0
2005-11-18 11:10:00,37.01,37.1,37.01,37.04,11800.0,30.4985,30.5726,30.4985,30.5232,11800.0
2005-11-18 11:20:00,37.03,37.03,36.98,36.98,4900.0,30.515,30.515,30.4738,30.4738,4900.0
2005-11-18 11:30:00,36.99,37.01,36.96,36.98,19300.0,30.482,30.4985,30.4573,30.4738,19300.0
2005-11-18 11:40:00,36.98,37.01,36.96,36.99,19800.0,30.4738,30.4985,30.4573,30.482,19800.0
2005-11-18 11:50:00,36.97,36.98,36.96,36.96,2800.0,30.4655,30.4738,30.4573,30.4573,2800.0
2005-11-18 12:00:00,36.96,36.97,36.94,36.95,3800.0,30.4573,30.4655,30.4408,30.449,3800.0
2005-11-18 12:10:00,36.95,37.0,36.95,37.0,16800.0,30.449,30.4902,30.449,30.4902,16800.0
2005-11-18 12:20:00,37.0,37.0,36.92,36.97,6000.0,30.4902,30.4902,30.4243,30.4655,6000.0
2005-11-18 12:30:00,36.97,36.98,36.9,36.91,5400.0,30.4655,30.4738,30.4078,30.4161,5400.0
2005-11-18 12:40:00,36.91,36.92,36.85,36.89,2600.0,30.4161,30.4243,30.3666,30.3996,2600.0
2005-11-18 12:50:00,36.89,36.9,36.88,36.89,5300.0,30.3996,30.4078,30.3913,30.3996,5300.0
2005-11-18 13:00:00,36.89,36.92,36.89,36.9,6800.0,30.3996,30.4243,30.3996,30.4078,6800.0
2005-11-18 13:10:00,36.91,36.96,36.9,36.95,29300.0,30.4161,30.4573,30.4078,30.449,29300.0
2005-11-18 13:20:00,36.94,36.95,36.92,36.94,3000.0,30.4408,30.449,30.4243,30.4408,3000.0
2005-11-18 13:30:00,36.93,36.95,36.92,36.95,6900.0,30.4326,30.449,30.4243,30.449,6900.0
2005-11-18 13:40:00,36.94,36.96,36.93,36.93,8100.0,30.4408,30.4573,30.4326,30.4326,8100.0
2005-11-18 13:50:00,36.92,36.99,36.9,36.97,6900.0,30.4243,30.482,30.4078,30.4655,6900.0
2005-11-18 14:00:00,36.99,36.99,36.94,36.95,16000.0,30.482,30.482,30.4408,30.449,16000.0
2005-11-18 14:10:00,36.97,36.97,36.92,36.92,4800.0,30.4655,30.4655,30.4243,30.4243,4800.0
2005-11-18 14:20:00,36.93,36.95,36.9,36.91,8300.0,30.4326,30.449,30.4078,30.4161,8300.0
2005-11-18 14:30:00,36.91,36.98,36.9,36.98,7500.0,30.4161,30.4738,30.4078,30.4738,7500.0
2005-11-18 14:40:00,36.98,37.0,36.92,36.92,5700.0,30.4738,30.4902,30.4243,30.4243,5700.0
2005-11-18 14:50:00,36.9,36.96,36.9,36.96,1400.0,30.4078,30.4573,30.4078,30.4573,1400.0
2005-11-18 15:00:00,36.95,36.96,36.93,36.95,3900.0,30.449,30.4573,30.4326,30.449,3900.0
2005-11-18 15:10:00,36.97,37.02,36.97,36.98,5100.0,30.4655,30.5067,30.4655,30.4738,5100.0
2005-11-18 15:20:00,36.97,36.98,36.92,36.94,14300.0,30.4655,30.4738,30.4243,30.4408,14300.0
2005-11-18 15:30:00,36.93,36.97,36.93,36.96,9500.0,30.4326,30.4655,30.4326,30.4573,9500.0
2005-11-18 15:40:00,36.96,37.04,36.95,37.01,13700.0,30.4573,30.5232,30.449,30.4985,13700.0
2005-11-18 15:50:00,37.01,37.07,36.99,37.04,19900.0,30.4985,30.5479,30.482,30.5232,19900.0
2005-11-21 09:30:00,36.88,36.88,36.56,36.79,13400.0,30.4244,30.4244,30.1604,30.3502,13400.0
2005-11-21 09:40:00,36.8,36.9,36.76,36.81,16100.0,30.3584,30.4409,30.3254,30.3667,16100.0
2005-11-21 09:50:00,36.82,36.9,36.74,36.85,20400.0,30.3749,30.4409,30.3089,30.3997,20400.0
2005-11-21 10:00:00,36.83,36.83,36.56,36.63,63100.0,30.3832,30.3832,30.1604,30.2182,63100.0
2005-11-21 10:10:00,36.64,36.66,36.61,36.61,9000.0,30.2264,30.2429,30.2017,30.2017,9000.0
2005-11-21 10:20:00,36.61,36.73,36.61,36.73,23200.0,30.2017,30.3007,30.2017,30.3007,23200.0
2005-11-21 10:30:00,36.73,36.84,36.72,36.82,17200.0,30.3007,30.3914,30.2924,30.3749,17200.0
2005-11-21 10:40:00,36.81,36.83,36.79,36.82,6200.0,30.3667,30.3832,30.3502,30.3749,6200.0
2005-11-21 10:50:00,36.8,36.85,36.8,36.81,11100.0,30.3584,30.3997,30.3584,30.3667,11100.0
2005-11-21 11:00:00,36.82,36.82,36.78,36.82,6400.0,30.3749,30.3749,30.3419,30.3749,6400.0
2005-11-21 11:10:00,36.83,36.83,36.78,36.82,17500.0,30.3832,30.3832,30.3419,30.3749,17500.0
2005-11-21 11:20:00,36.8,36.82,36.79,36.81,8600.0,30.3584,30.3749,30.3502,30.3667,8600.0
2005-11-21 11:30:00,36.81,36.82,36.73,36.76,12400.0,30.3667,30.3749,30.3007,30.3254,12400.0
2005-11-21 11:40:00,36.73,36.79,36.73,36.77,9700.0,30.3007,30.3502,30.3007,30.3337,9700.0
2005-11-21 11:50:00,36.79,36.86,36.79,36.83,3400.0,30.3502,30.4079,30.3502,30.3832,3400.0
2005-11-21 12:00:00,36.83,36.83,36.82,36.82,2900.0,30.3832,30.3832,30.3749,30.3749,2900.0
2005-11-21 12:10:00,36.82,36.87,36.82,36.87,3800.0,30.3749,30.4162,30.3749,30.4162,3800.0
2005-11-21 12:20:00,36.88,36.91,36.88,36.9,5100.0,30.4244,30.4492,30.4244,30.4409,5100.0
2005-11-21 12:30:00,36.91,36.94,36.89,36.9,3100.0,30.4492,30.4739,30.4327,30.4409,3100.0
2005-11-21 12:40:00,36.9,36.92,36.9,36.9,3300.0,30.4409,30.4574,30.4409,30.4409,3300.0
2005-11-21 12:50:00,36.91,36.91,36.87,36.91,4400.0,30.4492,30.4492,30.4162,30.4492,4400.0
2005-11-21 13:00:00,36.9,36.9,36.84,36.84,4100.0,30.4409,30.4409,30.3914,30.3914,4100.0
2005-11-21 13:10:00,36.84,36.88,36.84,36.86,6800.0,30.3914,30.4244,30.3914,30.4079,6800.0
2005-11-21 13:20:00,36.87,36.88,36.85,36.86,3700.0,30.4162,30.4244,30.3997,30.4079,3700.0
2005-11-21 13:30:00,36.86,36.93,36.86,36.93,3200.0,30.4079,30.4657,30.4079,30.4657,3200.0
2005-11-21 13:40:00,36.93,36.93,36.87,36.87,10200.0,30.4657,30.4657,30.4162,30.4162,10200.0
2005-11-21 13:50:00,36.87,36.9,36.87,36.88,7200.0,30.4162,30.4409,30.4162,30.4244,7200.0
2005-11-21 14:00:00,36.88,36.94,36.88,36.88,6900.0,30.4244,30.4739,30.4244,30.4244,6900.0
2005-11-21 14:10:00,36.88,36.89,36.85,36.85,3100.0,30.4244,30.4327,30.3997,30.3997,3100.0
2005-11-21 14:20:00,36.87,36.9,36.86,36.9,3700.0,30.4162,30.4409,30.4079,30.4409,3700.0
2005-11-21 14:30:00,36.89,36.91,36.86,36.88,6300.0,30.4327,30.4492,30.4079,30.4244,6300.0
2005-11-21 14:40:00,36.87,36.9,36.85,36.86,11800.0,30.4162,30.4409,30.3997,30.4079,11800.0
2005-11-21 14:50:00,36.85,36.86,36.79,36.79,10500.0,30.3997,30.4079,30.3502,30.3502,10500.0
2005-11-21 15:00:00,36.77,36.79,36.75,36.79,24200.0,30.3337,30.3502,30.3172,30.3502,24200.0
2005-11-21 15:10:00,36.79,36.83,36.75,36.77,16300.0,30.3502,30.3832,30.3172,30.3337,16300.0
2005-11-21 15:20:00,36.76,36.79,36.76,36.77,8200.0,30.3254,30.3502,30.3254,30.3337,8200.0
2005-11-21 15:30:00,36.77,36.89,36.77,36.88,16500.0,30.3337,30.4327,30.3337,30.4244,16500.0
2005-11-21 15:40:00,36.88,36.92,36.79,36.8,17900.0,30.4244,30.4574,30.3502,30.3584,17900.0
2005-11-21 15:50:00,36.79,36.8,36.77,36.77,22400.0,30.3502,30.3584,30.3337,30.3337,22400.0
2005-11-22 09:30:00,36.66,36.69,36.51,36.51,22000.0,30.2429,30.2677,30.1192,30.1192,22000.0
2005-11-22 09:40:00,36.51,36.52,36.39,36.49,47800.0,30.1192,30.1274,30.0202,30.1027,47800.0
2005-11-22 09:50:00,36.49,36.75,36.49,36.73,33100.0,30.1027,30.3172,30.1027,30.3007,33100.0
2005-11-22 10:00:00,36.73,36.86,36.72,36.85,26000.0,30.3007,30.4079,30.2924,30.3997,26000.0
2005-11-22 10:10:00,36.85,36.88,36.8,36.82,90200.0,30.3997,30.4244,30.3584,30.3749,90200.0
2005-11-22 10:20:00,36.83,36.89,36.83,36.89,19700.0,30.3832,30.4327,30.3832,30.4327,19700.0
2005-11-22 10:30:00,36.89,36.91,36.78,36.89,33100.0,30.4327,30.4492,30.3419,30.4327,33100.0
2005-11-22 10:40:00,36.89,36.92,36.87,36.91,31200.0,30.4327,30.4574,30.4162,30.4492,31200.0
2005-11-22 10:50:00,36.9,36.94,36.89,36.94,28800.0,30.4409,30.4739,30.4327,30.4739,28800.0
2005-11-22 11:00:00,36.94,37.03,36.94,37.03,62700.0,30.4739,30.5482,30.4739,30.5482,62700.0
2005-11-22 11:10:00,37.04,37.1,37.04,37.08,18200.0,30.5564,30.6059,30.5564,30.5894,18200.0
2005-11-22 11:20:00,37.08,37.12,37.06,37.08,18900.0,30.5894,30.6224,30.5729,30.5894,18900.0
2005-11-22 11:30:00,37.09,37.14,37.07,37.12,11200.0,30.5977,30.6389,30.5812,30.6224,11200.0
2005-11-22 11:40:00,37.13,37.18,37.12,37.13,17600.0,30.6307,30.6719,30.6224,30.6307,17600.0
2005-11-22 11:50:00,37.15,37.23,37.15,37.22,15400.0,30.6472,30.7132,30.6472,30.7049,15400.0
2005-11-22 12:00:00,37.23,37.31,37.23,37.3,40900.0,30.7132,30.7791,30.7132,30.7709,40900.0
2005-11-22 12:10:00,37.29,37.38,37.29,37.35,34700.0,30.7627,30.8369,30.7627,30.8121,34700.0
2005-11-22 12:20:00,37.36,37.42,37.33,37.39,27100.0,30.8204,30.8699,30.7956,30.8451,27100.0
2005-11-22 12:30:00,37.39,37.39,37.34,37.35,32100.0,30.8451,30.8451,30.8039,30.8121,32100.0
2005-11-22 12:40:00,37.35,37.4,37.35,37.38,12700.0,30.8121,30.8534,30.8121,30.8369,12700.0
2005-11-22 12:50:00,37.39,37.41,37.37,37.37,23700.0,30.8451,30.8616,30.8286,30.8286,23700.0
2005-11-22 13:00:00,37.37,37.5,37.37,37.43,37200.0,30.8286,30.9359,30.8286,30.8781,37200.0
2005-11-22 13:10:00,37.43,37.47,37.39,37.41,22300.0,30.8781,30.9111,30.8451,30.8616,22300.0
2005-11-22 13:20:00,37.41,37.46,37.39,37.45,19700.0,30.8616,30.9029,30.8451,30.8946,19700.0
2005-11-22 13:30:00,37.45,37.49,37.38,37.45,13400.0,30.8946,30.9276,30.8369,30.8946,13400.0
2005-11-22 13:40:00,37.44,37.5,37.4,37.48,19200.0,30.8864,30.9359,30.8534,30.9194,19200.0
2005-11-22 13:50:00,37.5,37.6,37.43,37.54,156900.0,30.9359,31.0184,30.8781,30.9689,156900.0
2005-11-22 14:00:00,37.52,37.65,37.52,37.65,25500.0,30.9524,31.0596,30.9524,31.0596,25500.0
2005-11-22 14:10:00,37.67,37.67,37.54,37.55,14500.0,31.0761,31.0761,30.9689,30.9771,14500.0
2005-11-22 14:20:00,37.57,37.6,37.55,37.56,12700.0,30.9936,31.0184,30.9771,30.9854,12700.0
2005-11-22 14:30:00,37.58,37.58,37.5,37.52,17300.0,31.0019,31.0019,30.9359,30.9524,17300.0
2005-11-22 14:40:00,37.52,37.6,37.49,37.6,26400.0,30.9524,31.0184,30.9276,31.0184,26400.0
2005-11-22 14:50:00,37.6,37.6,37.45,37.48,39700.0,31.0184,31.0184,30.8946,30.9194,39700.0
2005-11-22 15:00:00,37.49,37.55,37.46,37.55,23900.0,30.9276,30.9771,30.9029,30.9771,23900.0
2005-11-22 15:10:00,37.53,37.53,37.34,37.35,35800.0,30.9606,30.9606,30.8039,30.8121,35800.0
2005-11-22 15:20:00,37.35,37.4,37.35,37.38,14500.0,30.8121,30.8534,30.8121,30.8369,14500.0
2005-11-22 15:30:00,37.39,37.45,37.38,37.42,45900.0,30.8451,30.8946,30.8369,30.8699,45900.0
2005-11-22 15:40:00,37.44,37.62,37.39,37.48,77000.0,30.8864,31.0349,30.8451,30.9194,77000.0
2005-11-22 15:50:00,37.48,37.49,37.4,37.47,54300.0,30.9194,30.9276,30.8534,30.9111,54300.0
2005-11-23 09:30:00,37.5,37.64,37.38,37.41,45600.0,30.9359,31.0514,30.8369,30.8616,45600.0
2005-11-23 09:40:00,37.44,37.5,37.39,37.41,75400.0,30.8864,30.9359,30.8451,30.8616,75400.0
2005-11-23 09:50:00,37.45,37.79,37.45,37.57,71200.0,30.8946,31.1751,30.8946,30.9936,71200.0
2005-11-23 10:00:00,37.58,37.87,37.58,37.86,51100.0,31.0019,31.2411,31.0019,31.2329,51100.0
2005-11-23 10:10:00,37.86,38.0,37.69,37.95,66400.0,31.2329,31.3484,31.0926,31.3071,66400.0
2005-11-23 10:20:00,37.94,38.3,37.94,38.26,149500.0,31.2989,31.5959,31.2989,31.5629,149500.0
2005-11-23 10:30:00,38.25,38.42,38.18,38.42,172700.0,31.5546,31.6949,31.4969,31.6949,172700.0
2005-11-23 10:40:00,38.42,38.8,38.11,38.13,100300.0,31.6949,32.0083,31.4391,31.4556,100300.0
2005-11-23 10:50:00,38.15,38.21,38.06,38.11,19500.0,31.4721,31.5216,31.3979,31.4391,19500.0
2005-11-23 11:00:00,38.11,38.27,37.94,38.27,59600.0,31.4391,31.5711,31.2989,31.5711,59600.0
2005-11-23 11:10:00,38.27,38.44,38.12,38.13,61800.0,31.5711,31.7114,31.4474,31.4556,61800.0
2005-11-23 11:20:00,38.12,38.12,38.01,38.05,19300.0,31.4474,31.4474,31.3566,31.3896,19300.0
2005-11-23 11:30:00,38.05,38.4,38.03,38.37,67800.0,31.3896,31.6784,31.3731,31.6536,67800.0
2005-11-23 11:40:00,38.38,38.57,38.37,38.56,35200.0,31.6619,31.8186,31.6536,31.8103,35200.0
2005-11-23 11:50:00,38.55,38.7,38.48,38.51,53100.0,31.8021,31.9258,31.7443,31.7691,53100.0
2005-11-23 12:00:00,38.52,39.0,38.5,38.77,134400.0,31.7773,32.1733,31.7608,31.9836,134400.0
2005-11-23 12:10:00,38.73,38.9,38.6,38.81,81800.0,31.9506,32.0908,31.8433,32.0166,81800.0
2005-11-23 12:20:00,38.8,38.87,38.38,38.45,46100.0,32.0083,32.0661,31.6619,31.7196,46100.0
2005-11-23 12:30:00,38.49,38.56,38.49,38.49,12300.0,31.7526,31.8103,31.7526,31.7526,12300.0
2005-11-23 12:40:00,38.49,38.52,38.39,38.52,9300.0,31.7526,31.7773,31.6701,31.7773,9300.0
2005-11-23 12:50:00,38.54,38.54,38.43,38.43,8400.0,31.7938,31.7938,31.7031,31.7031,8400.0
2005-11-23 13:00:00,38.43,38.43,38.29,38.29,15900.0,31.7031,31.7031,31.5876,31.5876,15900.0
2005-11-23 13:10:00,38.29,38.29,38.18,38.18,19600.0,31.5876,31.5876,31.4969,31.4969,19600.0
2005-11-23 13:20:00,38.19,38.34,38.14,38.15,43700.0,31.5051,31.6289,31.4639,31.4721,43700.0
2005-11-23 13:30:00,38.14,38.26,38.14,38.2,39300.0,31.4639,31.5629,31.4639,31.5134,39300.0
2005-11-23 13:40:00,38.2,38.26,38.16,38.21,45100.0,31.5134,31.5629,31.4804,31.5216,45100.0
2005-11-23 13:50:00,38.21,38.23,38.16,38.19,44900.0,31.5216,31.5381,31.4804,31.5051,44900.0
2005-11-23 14:00:00,38.2,38.21,38.16,38.2,24200.0,31.5134,31.5216,31.4804,31.5134,24200.0
2005-11-23 14:10:00,38.18,38.24,38.14,38.19,18700.0,31.4969,31.5464,31.4639,31.5051,18700.0
2005-11-23 14:20:00,38.19,38.28,38.18,38.24,12700.0,31.5051,31.5794,31.4969,31.5464,12700.0
2005-11-23 14:30:00,38.25,38.25,38.2,38.22,12400.0,31.5546,31.5546,31.5134,31.5299,12400.0
2005-11-23 14:40:00,38.22,38.22,38.19,38.21,18700.0,31.5299,31.5299,31.5051,31.5216,18700.0
2005-11-23 14:50:00,38.21,38.22,38.2,38.22,7700.0,31.5216,31.5299,31.5134,31.5299,7700.0
2005-11-23 15:00:00,38.23,38.23,38.16,38.2,21400.0,31.5381,31.5381,31.4804,31.5134,21400.0
2005-11-23 15:10:00,38.15,38.21,38.15,38.2,44700.0,31.4721,31.5216,31.4721,31.5134,44700.0
2005-11-23 15:20:00,38.2,38.3,38.18,38.2,27400.0,31.5134,31.5959,31.4969,31.5134,27400.0
2005-11-23 15:30:00,38.18,38.25,38.14,38.19,22700.0,31.4969,31.5546,31.4639,31.5051,22700.0
2005-11-23 15:40:00,38.2,38.23,38.15,38.19,19000.0,31.5134,31.5381,31.4721,31.5051,19000.0
2005-11-23 15:50:00,38.19,38.21,38.18,38.21,20900.0,31.5051,31.5216,31.4969,31.5216,20900.0
2005-11-25 09:30:00,38.16,38.29,38.02,38.29,33200.0,31.4804,31.5876,31.3649,31.5876,33200.0
2005-11-25 09:40:00,38.27,38.28,38.18,38.25,38100.0,31.5711,31.5794,31.4969,31.5546,38100.0
2005-11-25 09:50:00,38.25,38.26,38.18,38.25,17600.0,31.5546,31.5629,31.4969,31.5546,17600.0
2005-11-25 10:00:00,38.25,38.28,38.24,38.25,9800.0,31.5546,31.5794,31.5464,31.5546,9800.0
2005-11-25 10:10:00,38.26,38.34,38.26,38.33,6700.0,31.5629,31.6289,31.5629,31.6206,6700.0
2005-11-25 10:20:00,38.34,38.34,38.26,38.27,5700.0,31.6289,31.6289,31.5629,31.5711,5700.0
2005-11-25 10:30:00,38.28,38.28,38.24,38.25,8900.0,31.5794,31.5794,31.5464,31.5546,8900.0
2005-11-25 10:40:00,38.26,38.27,38.22,38.26,9800.0,31.5629,31.5711,31.5299,31.5629,9800.0
2005-11-25 10:50:00,38.27,38.28,38.2,38.2,10400.0,31.5711,31.5794,31.5134,31.5134,10400.0
2005-11-25 11:00:00,38.2,38.28,38.2,38.28,7600.0,31.5134,31.5794,31.5134,31.5794,7600.0
2005-11-25 11:10:00,38.28,38.32,38.28,38.31,2600.0,31.5794,31.6124,31.5794,31.6041,2600.0
2005-11-25 11:20:00,38.31,38.31,38.23,38.25,19000.0,31.6041,31.6041,31.5381,31.5546,19000.0
2005-11-25 11:30:00,38.25,38.25,38.23,38.24,10400.0,31.5546,31.5546,31.5381,31.5464,10400.0
2005-11-25 11:40:00,38.24,38.25,38.23,38.24,10100.0,31.5464,31.5546,31.5381,31.5464,10100.0
2005-11-25 11:50:00,38.24,38.25,38.23,38.23,16000.0,31.5464,31.5546,31.5381,31.5381,16000.0
2005-11-25 12:00:00,38.23,38.25,38.23,38.24,6200.0,31.5381,31.5546,31.5381,31.5464,6200.0
2005-11-25 12:10:00,38.25,38.25,38.24,38.24,10200.0,31.5546,31.5546,31.5464,31.5464,10200.0
2005-11-25 12:20:00,38.24,38.25,38.23,38.23,9000.0,31.5464,31.5546,31.5381,31.5381,9000.0
2005-11-25 12:30:00,38.24,38.25,38.22,38.24,7000.0,31.5464,31.5546,31.5299,31.5464,7000.0
2005-11-25 12:40:00,38.25,38.25,38.21,38.23,19800.0,31.5546,31.5546,31.5216,31.5381,19800.0
2005-11-25 12:50:00,38.23,38.25,38.21,38.21,20100.0,31.5381,31.5546,31.5216,31.5216,20100.0
2005-11-25 13:00:00,38.24,38.24,38.24,38.24,9700.0,31.5464,31.5464,31.5464,31.5464,9700.0
2005-11-25 13:10:00,38.24,38.24,38.24,38.24,3300.0,31.5464,31.5464,31.5464,31.5464,3300.0
2005-11-25 13:20:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 13:30:00,38.24,38.24,38.24,38.24,200.0,31.5464,31.5464,31.5464,31.5464,200.0
2005-11-25 13:40:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 13:50:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:00:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:10:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:20:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:30:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:40:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:50:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:00:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:10:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:20:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:30:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:40:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:50:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-28 09:30:00,38.23,38.3,38.12,38.23,17900.0,31.5381,31.5959,31.4474,31.5381,17900.0
2005-11-28 09:40:00,38.22,38.23,37.94,38.23,21100.0,31.5299,31.5381,31.2989,31.5381,21100.0
2005-11-28 09:50:00,38.23,38.24,38.17,38.22,21300.0,31.5381,31.5464,31.4886,31.5299,21300.0
2005-11-28 10:00:00,38.25,38.28,38.23,38.27,18400.0,31.5546,31.5794,31.5381,31.5711,18400.0
2005-11-28 10:10:00,38.27,38.28,38.26,38.27,10600.0,31.5711,31.5794,31.5629,31.5711,10600.0
2005-11-28 10:20:00,38.27,38.33,38.23,38.25,16800.0,31.5711,31.6206,31.5381,31.5546,16800.0
2005-11-28 10:30:00,38.25,38.25,38.19,38.19,7300.0,31.5546,31.5546,31.5051,31.5051,7300.0
2005-11-28 10:40:00,38.21,38.27,38.19,38.27,5500.0,31.5216,31.5711,31.5051,31.5711,5500.0
2005-11-28 10:50:00,38.27,38.36,38.25,38.36,10200.0,31.5711,31.6454,31.5546,31.6454,10200.0
2005-11-28 11:00:00,38.36,38.36,38.24,38.24,21900.0,31.6454,31.6454,31.5464,31.5464,21900.0
2005-11-28 11:10:00,38.22,38.25,38.21,38.25,13300.0,31.5299,31.5546,31.5216,31.5546,13300.0
2005-11-28 11:20:00,38.25,38.26,38.2,38.24,8500.0,31.5546,31.5629,31.5134,31.5464,8500.0
2005-11-28 11:30:00,38.24,38.24,38.16,38.18,6200.0,31.5464,31.5464,31.4804,31.4969,6200.0
2005-11-28 11:40:00,38.18,38.2,38.17,38.18,4100.0,31.4969,31.5134,31.4886,31.4969,4100.0
2005-11-28 11:50:00,38.18,38.23,38.18,38.22,5700.0,31.4969,31.5381,31.4969,31.5299,5700.0
2005-11-28 12:00:00,38.21,38.22,38.2,38.2,6600.0,31.5216,31.5299,31.5134,31.5134,6600.0
2005-11-28 12:10:00,38.21,38.23,38.2,38.2,3500.0,31.5216,31.5381,31.5134,31.5134,3500.0
2005-11-28 12:20:00,38.2,38.2,38.2,38.2,4400.0,31.5134,31.5134,31.5134,31.5134,4400.0
2005-11-28 12:30:00,38.21,38.22,38.2,38.2,6800.0,31.5216,31.5299,31.5134,31.5134,6800.0
2005-11-28 12:40:00,38.2,38.21,38.17,38.18,8200.0,31.5134,31.5216,31.4886,31.4969,8200.0
2005-11-28 12:50:00,38.17,38.21,38.16,38.18,5400.0,31.4886,31.5216,31.4804,31.4969,5400.0
2005-11-28 13:00:00,38.18,38.2,38.16,38.16,5800.0,31.4969,31.5134,31.4804,31.4804,5800.0
2005-11-28 13:10:00,38.15,38.15,38.11,38.12,3200.0,31.4721,31.4721,31.4391,31.4474,3200.0
2005-11-28 13:20:00,38.14,38.15,38.13,38.14,4400.0,31.4639,31.4721,31.4556,31.4639,4400.0
2005-11-28 13:30:00,38.15,38.17,38.13,38.13,7300.0,31.4721,31.4886,31.4556,31.4556,7300.0
2005-11-28 13:40:00,38.13,38.16,38.13,38.16,3900.0,31.4556,31.4804,31.4556,31.4804,3900.0
2005-11-28 13:50:00,38.16,38.24,38.16,38.24,6300.0,31.4804,31.5464,31.4804,31.5464,6300.0
2005-11-28 14:00:00,38.22,38.24,38.2,38.22,7900.0,31.5299,31.5464,31.5134,31.5299,7900.0
2005-11-28 14:10:00,38.23,38.25,38.16,38.16,6500.0,31.5381,31.5546,31.4804,31.4804,6500.0
2005-11-28 14:20:00,38.15,38.16,38.14,38.15,16400.0,31.4721,31.4804,31.4639,31.4721,16400.0
2005-11-28 14:30:00,38.13,38.14,38.1,38.11,7500.0,31.4556,31.4639,31.4309,31.4391,7500.0
2005-11-28 14:40:00,38.11,38.24,38.11,38.24,12000.0,31.4391,31.5464,31.4391,31.5464,12000.0
2005-11-28 14:50:00,38.24,38.24,38.18,38.21,11200.0,31.5464,31.5464,31.4969,31.5216,11200.0
2005-11-28 15:00:00,38.2,38.24,38.2,38.22,6200.0,31.5134,31.5464,31.5134,31.5299,6200.0
2005-11-28 15:10:00,38.23,38.23,38.1,38.1,6800.0,31.5381,31.5381,31.4309,31.4309,6800.0
2005-11-28 15:20:00,38.1,38.13,38.08,38.13,17400.0,31.4309,31.4556,31.4144,31.4556,17400.0
2005-11-28 15:30:00,38.15,38.16,38.11,38.11,6300.0,31.4721,31.4804,31.4391,31.4391,6300.0
2005-11-28 15:40:00,38.12,38.17,38.11,38.14,13600.0,31.4474,31.4886,31.4391,31.4639,13600.0
2005-11-28 15:50:00,38.15,38.18,38.11,38.17,32800.0,31.4721,31.4969,31.4391,31.4886,32800.0
2005-11-29 09:30:00,38.17,38.18,37.85,38.07,31700.0,31.4886,31.4969,31.2246,31.4061,31700.0
2005-11-29 09:40:00,38.1,38.17,38.02,38.02,16200.0,31.4309,31.4886,31.3649,31.3649,16200.0
2005-11-29 09:50:00,38.08,38.17,38.04,38.15,7400.0,31.4144,31.4886,31.3814,31.4721,7400.0
2005-11-29 10:00:00,38.16,38.2,38.14,38.14,15500.0,31.4804,31.5134,31.4639,31.4639,15500.0
2005-11-29 10:10:00,38.14,38.17,38.13,38.16,9200.0,31.4639,31.4886,31.4556,31.4804,9200.0
2005-11-29 10:20:00,38.17,38.17,38.13,38.17,5900.0,31.4886,31.4886,31.4556,31.4886,5900.0
2005-11-29 10:30:00,38.17,38.2,38.1,38.2,21100.0,31.4886,31.5134,31.4309,31.5134,21100.0
2005-11-29 10:40:00,38.21,38.22,38.11,38.11,10800.0,31.5216,31.5299,31.4391,31.4391,10800.0
2005-11-29 10:50:00,38.11,38.21,38.08,38.21,7600.0,31.4391,31.5216,31.4144,31.5216,7600.0
2005-11-29 11:00:00,38.2,38.23,38.17,38.17,8000.0,31.5134,31.5381,31.4886,31.4886,8000.0
2005-11-29 11:10:00,38.16,38.22,38.16,38.19,3200.0,31.4804,31.5299,31.4804,31.5051,3200.0
2005-11-29 11:20:00,38.19,38.2,38.16,38.16,8600.0,31.5051,31.5134,31.4804,31.4804,8600.0
2005-11-29 11:30:00,38.16,38.18,38.14,38.18,6800.0,31.4804,31.4969,31.4639,31.4969,6800.0
2005-11-29 11:40:00,38.17,38.2,38.16,38.19,5300.0,31.4886,31.5134,31.4804,31.5051,5300.0
2005-11-29 11:50:00,38.19,38.2,38.13,38.14,9900.0,31.5051,31.5134,31.4556,31.4639,9900.0
2005-11-29 12:00:00,38.13,38.16,38.1,38.16,10900.0,31.4556,31.4804,31.4309,31.4804,10900.0
2005-11-29 12:10:00,38.16,38.18,38.12,38.13,7000.0,31.4804,31.4969,31.4474,31.4556,7000.0
2005-11-29 12:20:00,38.13,38.16,38.12,38.14,8000.0,31.4556,31.4804,31.4474,31.4639,8000.0
2005-11-29 12:30:00,38.15,38.15,38.06,38.06,9800.0,31.4721,31.4721,31.3979,31.3979,9800.0
2005-11-29 12:40:00,38.05,38.11,38.05,38.1,11100.0,31.3896,31.4391,31.3896,31.4309,11100.0
2005-11-29 12:50:00,38.1,38.1,38.05,38.05,3000.0,31.4309,31.4309,31.3896,31.3896,3000.0
2005-11-29 13:00:00,38.04,38.06,38.03,38.05,4200.0,31.3814,31.3979,31.3731,31.3896,4200.0
2005-11-29 13:10:00,38.06,38.07,38.03,38.04,5400.0,31.3979,31.4061,31.3731,31.3814,5400.0
2005-11-29 13:20:00,38.04,38.05,38.03,38.03,3700.0,31.3814,31.3896,31.3731,31.3731,3700.0
2005-11-29 13:30:00,38.03,38.07,37.98,38.0,19600.0,31.3731,31.4061,31.3319,31.3484,19600.0
2005-11-29 13:40:00,37.99,38.02,37.99,38.0,6300.0,31.3401,31.3649,31.3401,31.3484,6300.0
2005-11-29 13:50:00,38.0,38.05,37.99,38.05,7600.0,31.3484,31.3896,31.3401,31.3896,7600.0
2005-11-29 14:00:00,38.07,38.11,38.05,38.11,3500.0,31.4061,31.4391,31.3896,31.4391,3500.0
2005-11-29 14:10:00,38.09,38.12,38.09,38.1,5900.0,31.4226,31.4474,31.4226,31.4309,5900.0
2005-11-29 14:20:00,38.1,38.13,38.08,38.1,6600.0,31.4309,31.4556,31.4144,31.4309,6600.0
2005-11-29 14:30:00,38.1,38.18,38.1,38.14,8700.0,31.4309,31.4969,31.4309,31.4639,8700.0
2005-11-29 14:40:00,38.14,38.25,38.13,38.23,8700.0,31.4639,31.5546,31.4556,31.5381,8700.0
2005-11-29 14:50:00,38.23,38.24,38.14,38.18,6100.0,31.5381,31.5464,31.4639,31.4969,6100.0
2005-11-29 15:00:00,38.17,38.2,38.16,38.17,15600.0,31.4886,31.5134,31.4804,31.4886,15600.0
2005-11-29 15:10:00,38.16,38.16,38.11,38.15,7600.0,31.4804,31.4804,31.4391,31.4721,7600.0
2005-11-29 15:20:00,38.15,38.17,38.12,38.17,8400.0,31.4721,31.4886,31.4474,31.4886,8400.0
2005-11-29 15:30:00,38.17,38.17,38.1,38.12,13500.0,31.4886,31.4886,31.4309,31.4474,13500.0
2005-11-29 15:40:00,38.12,38.16,38.08,38.15,19500.0,31.4474,31.4804,31.4144,31.4721,19500.0
2005-11-29 15:50:00,38.16,38.18,38.14,38.18,27900.0,31.4804,31.4969,31.4639,31.4969,27900.0
2005-11-30 09:30:00,37.97,38.05,37.81,37.99,55700.0,31.3236,31.3896,31.1916,31.3401,55700.0
2005-11-30 09:40:00,37.99,38.0,37.9,37.91,25000.0,31.3401,31.3484,31.2659,31.2741,25000.0
2005-11-30 09:50:00,37.91,37.95,37.9,37.91,19600.0,31.2741,31.3071,31.2659,31.2741,19600.0
2005-11-30 10:00:00,37.91,37.96,37.83,37.83,25600.0,31.2741,31.3154,31.2081,31.2081,25600.0
2005-11-30 10:10:00,37.85,37.89,37.82,37.84,9900.0,31.2246,31.2576,31.1999,31.2164,9900.0
2005-11-30 10:20:00,37.84,37.89,37.75,37.75,24200.0,31.2164,31.2576,31.1421,31.1421,24200.0
2005-11-30 10:30:00,37.74,37.82,37.71,37.82,30500.0,31.1339,31.1999,31.1091,31.1999,30500.0
2005-11-30 10:40:00,37.81,37.9,37.81,37.85,9000.0,31.1916,31.2659,31.1916,31.2246,9000.0
2005-11-30 10:50:00,37.86,37.89,37.83,37.84,8300.0,31.2329,31.2576,31.2081,31.2164,8300.0
2005-11-30 11:00:00,37.85,37.94,37.85,37.93,13900.0,31.2246,31.2989,31.2246,31.2906,13900.0
2005-11-30 11:10:00,37.95,37.99,37.93,37.97,15800.0,31.3071,31.3401,31.2906,31.3236,15800.0
2005-11-30 11:20:00,37.96,37.96,37.88,37.95,8400.0,31.3154,31.3154,31.2494,31.3071,8400.0
2005-11-30 11:30:00,37.95,37.95,37.86,37.86,10600.0,31.3071,31.3071,31.2329,31.2329,10600.0
2005-11-30 11:40:00,37.86,37.9,37.83,37.86,6700.0,31.2329,31.2659,31.2081,31.2329,6700.0
2005-11-30 11:50:00,37.86,37.88,37.81,37.88,14500.0,31.2329,31.2494,31.1916,31.2494,14500.0
2005-11-30 12:00:00,37.88,37.9,37.85,37.88,8100.0,31.2494,31.2659,31.2246,31.2494,8100.0
2005-11-30 12:10:00,37.87,37.92,37.87,37.88,17600.0,31.2411,31.2824,31.2411,31.2494,17600.0
2005-11-30 12:20:00,37.86,38.05,37.86,38.05,16200.0,31.2329,31.3896,31.2329,31.3896,16200.0
2005-11-30 12:30:00,38.04,38.07,38.01,38.01,20800.0,31.3814,31.4061,31.3566,31.3566,20800.0
2005-11-30 12:40:00,38.01,38.22,38.01,38.22,14800.0,31.3566,31.5299,31.3566,31.5299,14800.0
2005-11-30 12:50:00,38.22,38.22,38.14,38.15,19200.0,31.5299,31.5299,31.4639,31.4721,19200.0
2005-11-30 13:00:00,38.14,38.14,38.08,38.12,5400.0,31.4639,31.4639,31.4144,31.4474,5400.0
2005-11-30 13:10:00,38.12,38.13,38.05,38.05,5100.0,31.4474,31.4556,31.3896,31.3896,5100.0
2005-11-30 13:20:00,38.05,38.07,37.95,37.96,9400.0,31.3896,31.4061,31.3071,31.3154,9400.0
2005-11-30 13:30:00,37.96,38.04,37.94,38.04,13400.0,31.3154,31.3814,31.2989,31.3814,13400.0
2005-11-30 13:40:00,38.05,38.14,38.05,38.13,16400.0,31.3896,31.4639,31.3896,31.4556,16400.0
2005-11-30 13:50:00,38.13,38.13,38.09,38.09,19000.0,31.4556,31.4556,31.4226,31.4226,19000.0
2005-11-30 14:00:00,38.1,38.25,38.1,38.21,32900.0,31.4309,31.5546,31.4309,31.5216,32900.0
2005-11-30 14:10:00,38.21,38.22,38.16,38.17,15700.0,31.5216,31.5299,31.4804,31.4886,15700.0
2005-11-30 14:20:00,38.17,38.24,38.17,38.23,15400.0,31.4886,31.5464,31.4886,31.5381,15400.0
2005-11-30 14:30:00,38.23,38.25,38.19,38.23,28200.0,31.5381,31.5546,31.5051,31.5381,28200.0
2005-11-30 14:40:00,38.24,38.24,38.19,38.22,19900.0,31.5464,31.5464,31.5051,31.5299,19900.0
2005-11-30 14:50:00,38.22,38.23,38.19,38.22,19900.0,31.5299,31.5381,31.5051,31.5299,19900.0
2005-11-30 15:00:00,38.22,38.22,38.18,38.18,29400.0,31.5299,31.5299,31.4969,31.4969,29400.0
2005-11-30 15:10:00,38.18,38.23,38.16,38.23,30200.0,31.4969,31.5381,31.4804,31.5381,30200.0
2005-11-30 15:20:00,38.22,38.3,38.19,38.3,87000.0,31.5299,31.5959,31.5051,31.5959,87000.0
2005-11-30 15:30:00,38.29,38.33,38.25,38.27,34000.0,31.5876,31.6206,31.5546,31.5711,34000.0
2005-11-30 15:40:00,38.28,38.4,38.21,38.23,56800.0,31.5794,31.6784,31.5216,31.5381,56800.0
2005-11-30 15:50:00,38.23,38.33,38.21,38.3,81900.0,31.5381,31.6206,31.5216,31.5959,81900.0
2005-12-01 09:30:00,38.4,38.85,38.37,38.66,28500.0,31.6784,32.0496,31.6536,31.8928,28500.0
2005-12-01 09:40:00,38.64,38.66,38.5,38.58,16800.0,31.8763,31.8928,31.7608,31.8268,16800.0
2005-12-01 09:50:00,38.57,38.66,38.49,38.66,10400.0,31.8186,31.8928,31.7526,31.8928,10400.0
2005-12-01 10:00:00,38.66,38.69,38.48,38.48,15500.0,31.8928,31.9176,31.7443,31.7443,15500.0
2005-12-01 10:10:00,38.5,38.55,38.48,38.54,17400.0,31.7608,31.8021,31.7443,31.7938,17400.0
2005-12-01 10:20:00,38.53,38.63,38.53,38.58,9900.0,31.7856,31.8681,31.7856,31.8268,9900.0
2005-12-01 10:30:00,38.58,38.6,38.48,38.51,35200.0,31.8268,31.8433,31.7443,31.7691,35200.0
2005-12-01 10:40:00,38.5,38.65,38.48,38.6,51300.0,31.7608,31.8846,31.7443,31.8433,51300.0
2005-12-01 10:50:00,38.63,38.63,38.5,38.58,34700.0,31.8681,31.8681,31.7608,31.8268,34700.0
2005-12-01 11:00:00,38.6,38.68,38.53,38.68,80000.0,31.8433,31.9093,31.7856,31.9093,80000.0
2005-12-01 11:10:00,38.69,38.69,38.55,38.55,19600.0,31.9176,31.9176,31.8021,31.8021,19600.0
2005-12-01 11:20:00,38.55,38.55,38.5,38.52,12800.0,31.8021,31.8021,31.7608,31.7773,12800.0
2005-12-01 11:30:00,38.52,38.58,38.5,38.58,18800.0,31.7773,31.8268,31.7608,31.8268,18800.0
2005-12-01 11:40:00,38.58,38.59,38.53,38.53,19600.0,31.8268,31.8351,31.7856,31.7856,19600.0
2005-12-01 11:50:00,38.56,38.59,38.54,38.57,13700.0,31.8103,31.8351,31.7938,31.8186,13700.0
2005-12-01 12:00:00,38.57,38.58,38.53,38.58,16800.0,31.8186,31.8268,31.7856,31.8268,16800.0
2005-12-01 12:10:00,38.58,38.6,38.56,38.58,12300.0,31.8268,31.8433,31.8103,31.8268,12300.0
2005-12-01 12:20:00,38.59,38.62,38.58,38.61,6300.0,31.8351,31.8598,31.8268,31.8516,6300.0
2005-12-01 12:30:00,38.62,38.7,38.62,38.7,5700.0,31.8598,31.9258,31.8598,31.9258,5700.0
2005-12-01 12:40:00,38.7,38.73,38.67,38.73,9200.0,31.9258,31.9506,31.9011,31.9506,9200.0
2005-12-01 12:50:00,38.72,38.81,38.72,38.81,10000.0,31.9423,32.0166,31.9423,32.0166,10000.0
2005-12-01 13:00:00,38.82,38.85,38.81,38.83,10300.0,32.0248,32.0496,32.0166,32.0331,10300.0
2005-12-01 13:10:00,38.84,38.87,38.82,38.83,7000.0,32.0413,32.0661,32.0248,32.0331,7000.0
2005-12-01 13:20:00,38.83,38.95,38.82,38.93,10100.0,32.0331,32.1321,32.0248,32.1156,10100.0
2005-12-01 13:30:00,38.93,38.96,38.9,38.95,13500.0,32.1156,32.1403,32.0908,32.1321,13500.0
2005-12-01 13:40:00,38.94,38.96,38.91,38.94,11400.0,32.1238,32.1403,32.0991,32.1238,11400.0
2005-12-01 13:50:00,38.94,38.98,38.92,38.93,6600.0,32.1238,32.1568,32.1073,32.1156,6600.0
2005-12-01 14:00:00,38.93,38.97,38.92,38.93,7000.0,32.1156,32.1486,32.1073,32.1156,7000.0
2005-12-01 14:10:00,38.93,38.94,38.9,38.93,6700.0,32.1156,32.1238,32.0908,32.1156,6700.0
2005-12-01 14:20:00,38.93,38.93,38.88,38.89,8800.0,32.1156,32.1156,32.0743,32.0826,8800.0
2005-12-01 14:30:00,38.88,38.95,38.85,38.86,29700.0,32.0743,32.1321,32.0496,32.0578,29700.0
2005-12-01 14:40:00,38.85,38.92,38.8,38.92,33300.0,32.0496,32.1073,32.0083,32.1073,33300.0
2005-12-01 14:50:00,38.92,38.97,38.87,38.96,43200.0,32.1073,32.1486,32.0661,32.1403,43200.0
2005-12-01 15:00:00,38.97,38.98,38.86,38.87,36300.0,32.1486,32.1568,32.0578,32.0661,36300.0
2005-12-01 15:10:00,38.87,38.88,38.82,38.82,17800.0,32.0661,32.0743,32.0248,32.0248,17800.0
2005-12-01 15:20:00,38.82,38.83,38.76,38.76,27900.0,32.0248,32.0331,31.9753,31.9753,27900.0
2005-12-01 15:30:00,38.76,38.8,38.74,38.75,36100.0,31.9753,32.0083,31.9588,31.9671,36100.0
2005-12-01 15:40:00,38.74,38.76,38.71,38.74,33600.0,31.9588,31.9753,31.9341,31.9588,33600.0
2005-12-01 15:50:00,38.75,38.78,38.7,38.74,41300.0,31.9671,31.9918,31.9258,31.9588,41300.0
2005-12-02 09:30:00,38.48,38.61,38.48,38.61,21400.0,31.7443,31.8516,31.7443,31.8516,21400.0
2005-12-02 09:40:00,38.58,38.68,38.58,38.66,16300.0,31.8268,31.9093,31.8268,31.8928,16300.0
2005-12-02 09:50:00,38.66,38.67,38.56,38.56,17300.0,31.8928,31.9011,31.8103,31.8103,17300.0
2005-12-02 10:00:00,38.56,38.59,38.53,38.56,9200.0,31.8103,31.8351,31.7856,31.8103,9200.0
2005-12-02 10:10:00,38.55,38.59,38.55,38.58,4900.0,31.8021,31.8351,31.8021,31.8268,4900.0
2005-12-02 10:20:00,38.58,38.58,38.55,38.56,6900.0,31.8268,31.8268,31.8021,31.8103,6900.0
2005-12-02 10:30:00,38.57,38.57,38.52,38.54,11900.0,31.8186,31.8186,31.7773,31.7938,11900.0
2005-12-02 10:40:00,38.55,38.6,38.54,38.56,9300.0,31.8021,31.8433,31.7938,31.8103,9300.0
2005-12-02 10:50:00,38.57,38.62,38.56,38.58,15000.0,31.8186,31.8598,31.8103,31.8268,15000.0
2005-12-02 11:00:00,38.58,38.6,38.56,38.59,8800.0,31.8268,31.8433,31.8103,31.8351,8800.0
2005-12-02 11:10:00,38.59,38.67,38.57,38.65,12100.0,31.8351,31.9011,31.8186,31.8846,12100.0
2005-12-02 11:20:00,38.64,38.68,38.61,38.65,10900.0,31.8763,31.9093,31.8516,31.8846,10900.0
2005-12-02 11:30:00,38.63,38.64,38.59,38.6,8100.0,31.8681,31.8763,31.8351,31.8433,8100.0
2005-12-02 11:40:00,38.6,38.6,38.55,38.58,26200.0,31.8433,31.8433,31.8021,31.8268,26200.0
2005-12-02 11:50:00,38.62,38.66,38.59,38.65,15300.0,31.8598,31.8928,31.8351,31.8846,15300.0
2005-12-02 12:00:00,38.65,38.68,38.65,38.68,4000.0,31.8846,31.9093,31.8846,31.9093,4000.0
2005-12-02 12:10:00,38.68,38.68,38.62,38.65,6300.0,31.9093,31.9093,31.8598,31.8846,6300.0
2005-12-02 12:20:00,38.66,38.66,38.64,38.66,3900.0,31.8928,31.8928,31.8763,31.8928,3900.0
2005-12-02 12:30:00,38.65,38.66,38.63,38.65,8000.0,31.8846,31.8928,31.8681,31.8846,8000.0
2005-12-02 12:40:00,38.65,38.69,38.65,38.67,11700.0,31.8846,31.9176,31.8846,31.9011,11700.0
2005-12-02 12:50:00,38.67,38.7,38.66,38.67,11800.0,31.9011,31.9258,31.8928,31.9011,11800.0
2005-12-02 13:00:00,38.68,38.68,38.62,38.64,3800.0,31.9093,31.9093,31.8598,31.8763,3800.0
2005-12-02 13:10:00,38.64,38.65,38.63,38.64,2000.0,31.8763,31.8846,31.8681,31.8763,2000.0
2005-12-02 13:20:00,38.64,38.65,38.63,38.65,4000.0,31.8763,31.8846,31.8681,31.8846,4000.0
2005-12-02 13:30:00,38.65,38.65,38.63,38.64,4700.0,31.8846,31.8846,31.8681,31.8763,4700.0
2005-12-02 13:40:00,38.65,38.68,38.65,38.67,6600.0,31.8846,31.9093,31.8846,31.9011,6600.0
2005-12-02 13:50:00,38.67,38.68,38.66,38.68,4300.0,31.9011,31.9093,31.8928,31.9093,4300.0
2005-12-02 14:00:00,38.68,38.71,38.68,38.71,6700.0,31.9093,31.9341,31.9093,31.9341,6700.0
2005-12-02 14:10:00,38.71,38.71,38.69,38.69,9700.0,31.9341,31.9341,31.9176,31.9176,9700.0
2005-12-02 14:20:00,38.69,38.72,38.68,38.72,7700.0,31.9176,31.9423,31.9093,31.9423,7700.0
2005-12-02 14:30:00,38.7,38.71,38.68,38.68,6000.0,31.9258,31.9341,31.9093,31.9093,6000.0
2005-12-02 14:40:00,38.67,38.68,38.64,38.66,5500.0,31.9011,31.9093,31.8763,31.8928,5500.0
2005-12-02 14:50:00,38.65,38.65,38.61,38.64,6400.0,31.8846,31.8846,31.8516,31.8763,6400.0
2005-12-02 15:00:00,38.64,38.66,38.62,38.62,9900.0,31.8763,31.8928,31.8598,31.8598,9900.0
2005-12-02 15:10:00,38.62,38.65,38.61,38.65,10200.0,31.8598,31.8846,31.8516,31.8846,10200.0
2005-12-02 15:20:00,38.65,38.69,38.64,38.67,12100.0,31.8846,31.9176,31.8763,31.9011,12100.0
2005-12-02 15:30:00,38.68,38.73,38.68,38.72,7100.0,31.9093,31.9506,31.9093,31.9423,7100.0
2005-12-02 15:40:00,38.72,38.82,38.71,38.79,23400.0,31.9423,32.0248,31.9341,32.0001,23400.0
2005-12-02 15:50:00,38.79,38.8,38.7,38.72,22800.0,32.0001,32.0083,31.9258,31.9423,22800.0
2005-12-05 09:30:00,38.65,38.75,38.62,38.63,16600.0,31.8846,31.9671,31.8598,31.8681,16600.0
2005-12-05 09:40:00,38.63,38.86,38.62,38.8,15600.0,31.8681,32.0578,31.8598,32.0083,15600.0
2005-12-05 09:50:00,38.81,38.87,38.76,38.8,15000.0,32.0166,32.0661,31.9753,32.0083,15000.0
2005-12-05 10:00:00,38.76,38.79,38.65,38.66,7000.0,31.9753,32.0001,31.8846,31.8928,7000.0
2005-12-05 10:10:00,38.65,38.66,38.5,38.53,7400.0,31.8846,31.8928,31.7608,31.7856,7400.0
2005-12-05 10:20:00,38.5,38.55,38.5,38.52,6100.0,31.7608,31.8021,31.7608,31.7773,6100.0
2005-12-05 10:30:00,38.53,38.65,38.5,38.64,11900.0,31.7856,31.8846,31.7608,31.8763,11900.0
2005-12-05 10:40:00,38.67,38.75,38.63,38.73,18800.0,31.9011,31.9671,31.8681,31.9506,18800.0
2005-12-05 10:50:00,38.74,38.74,38.63,38.63,7600.0,31.9588,31.9588,31.8681,31.8681,7600.0
2005-12-05 11:00:00,38.63,38.63,38.6,38.61,10100.0,31.8681,31.8681,31.8433,31.8516,10100.0
2005-12-05 11:10:00,38.61,38.62,38.57,38.57,16700.0,31.8516,31.8598,31.8186,31.8186,16700.0
2005-12-05 11:20:00,38.58,38.63,38.57,38.61,3700.0,31.8268,31.8681,31.8186,31.8516,3700.0
2005-12-05 11:30:00,38.64,38.64,38.59,38.61,7700.0,31.8763,31.8763,31.8351,31.8516,7700.0
2005-12-05 11:40:00,38.62,38.65,38.6,38.62,6600.0,31.8598,31.8846,31.8433,31.8598,6600.0
2005-12-05 11:50:00,38.63,38.63,38.57,38.6,10100.0,31.8681,31.8681,31.8186,31.8433,10100.0
2005-12-05 12:00:00,38.6,38.61,38.59,38.59,5900.0,31.8433,31.8516,31.8351,31.8351,5900.0
2005-12-05 12:10:00,38.59,38.63,38.59,38.63,16200.0,31.8351,31.8681,31.8351,31.8681,16200.0
2005-12-05 12:20:00,38.63,38.64,38.63,38.63,4300.0,31.8681,31.8763,31.8681,31.8681,4300.0
2005-12-05 12:30:00,38.63,38.71,38.63,38.69,7500.0,31.8681,31.9341,31.8681,31.9176,7500.0
2005-12-05 12:40:00,38.71,38.74,38.69,38.72,3400.0,31.9341,31.9588,31.9176,31.9423,3400.0
2005-12-05 12:50:00,38.71,38.72,38.68,38.69,3300.0,31.9341,31.9423,31.9093,31.9176,3300.0
2005-12-05 13:00:00,38.68,38.69,38.67,38.69,7600.0,31.9093,31.9176,31.9011,31.9176,7600.0
2005-12-05 13:10:00,38.69,38.9,38.69,38.85,31200.0,31.9176,32.0908,31.9176,32.0496,31200.0
2005-12-05 13:20:00,38.85,38.9,38.82,38.84,24100.0,32.0496,32.0908,32.0248,32.0413,24100.0
2005-12-05 13:30:00,38.84,38.85,38.7,38.71,10800.0,32.0413,32.0496,31.9258,31.9341,10800.0
2005-12-05 13:40:00,38.73,38.78,38.73,38.76,20700.0,31.9506,31.9918,31.9506,31.9753,20700.0
2005-12-05 13:50:00,38.75,38.78,38.72,38.75,17700.0,31.9671,31.9918,31.9423,31.9671,17700.0
2005-12-05 14:00:00,38.76,38.76,38.75,38.75,4200.0,31.9753,31.9753,31.9671,31.9671,4200.0
2005-12-05 14:10:00,38.75,38.76,38.66,38.72,18700.0,31.9671,31.9753,31.8928,31.9423,18700.0
2005-12-05 14:20:00,38.72,38.72,38.7,38.71,7400.0,31.9423,31.9423,31.9258,31.9341,7400.0
2005-12-05 14:30:00,38.71,38.82,38.69,38.82,20400.0,31.9341,32.0248,31.9176,32.0248,20400.0
2005-12-05 14:40:00,38.82,38.84,38.79,38.81,15700.0,32.0248,32.0413,32.0001,32.0166,15700.0
2005-12-05 14:50:00,38.81,38.83,38.79,38.82,15700.0,32.0166,32.0331,32.0001,32.0248,15700.0
2005-12-05 15:00:00,38.83,38.83,38.71,38.72,13000.0,32.0331,32.0331,31.9341,31.9423,13000.0
2005-12-05 15:10:00,38.71,38.71,38.59,38.61,71500.0,31.9341,31.9341,31.8351,31.8516,71500.0
2005-12-05 15:20:00,38.64,38.7,38.59,38.61,93800.0,31.8763,31.9258,31.8351,31.8516,93800.0
2005-12-05 15:30:00,38.62,38.65,38.6,38.64,11500.0,31.8598,31.8846,31.8433,31.8763,11500.0
2005-12-05 15:40:00,38.65,38.65,38.56,38.62,61300.0,31.8846,31.8846,31.8103,31.8598,61300.0
2005-12-05 15:50:00,38.61,38.63,38.58,38.6,134700.0,31.8516,31.8681,31.8268,31.8433,134700.0
2005-12-06 09:30:00,38.53,38.66,38.46,38.54,21800.0,31.7856,31.8928,31.7279,31.7938,21800.0
2005-12-06 09:40:00,38.54,38.66,38.53,38.64,6700.0,31.7938,31.8928,31.7856,31.8763,6700.0
2005-12-06 09:50:00,38.64,38.69,38.55,38.61,7600.0,31.8763,31.9176,31.8021,31.8516,7600.0
2005-12-06 10:00:00,38.61,38.61,38.49,38.55,10000.0,31.8516,31.8516,31.7526,31.8021,10000.0
2005-12-06 10:10:00,38.57,38.57,38.52,38.54,9900.0,31.8186,31.8186,31.7773,31.7938,9900.0
2005-12-06 10:20:00,38.56,38.65,38.56,38.61,13100.0,31.8103,31.8846,31.8103,31.8516,13100.0
2005-12-06 10:30:00,38.63,38.65,38.6,38.6,5600.0,31.8681,31.8846,31.8433,31.8433,5600.0
2005-12-06 10:40:00,38.6,38.62,38.59,38.61,6400.0,31.8433,31.8598,31.8351,31.8516,6400.0
2005-12-06 10:50:00,38.6,38.64,38.59,38.64,9100.0,31.8433,31.8763,31.8351,31.8763,9100.0
2005-12-06 11:00:00,38.64,38.64,38.52,38.52,12400.0,31.8763,31.8763,31.7773,31.7773,12400.0
2005-12-06 11:10:00,38.52,38.53,38.46,38.46,8500.0,31.7773,31.7856,31.7279,31.7279,8500.0
2005-12-06 11:20:00,38.47,38.55,38.47,38.53,10600.0,31.7361,31.8021,31.7361,31.7856,10600.0
2005-12-06 11:30:00,38.55,38.58,38.53,38.53,3900.0,31.8021,31.8268,31.7856,31.7856,3900.0
2005-12-06 11:40:00,38.54,38.55,38.49,38.52,10300.0,31.7938,31.8021,31.7526,31.7773,10300.0
2005-12-06 11:50:00,38.54,38.62,38.54,38.55,4600.0,31.7938,31.8598,31.7938,31.8021,4600.0
2005-12-06 12:00:00,38.55,38.62,38.54,38.62,7200.0,31.8021,31.8598,31.7938,31.8598,7200.0
2005-12-06 12:10:00,38.65,38.72,38.62,38.72,19400.0,31.8846,31.9423,31.8598,31.9423,19400.0
2005-12-06 12:20:00,38.7,38.76,38.7,38.76,8400.0,31.9258,31.9753,31.9258,31.9753,8400.0
2005-12-06 12:30:00,38.77,38.77,38.71,38.74,4400.0,31.9836,31.9836,31.9341,31.9588,4400.0
2005-12-06 12:40:00,38.74,38.75,38.73,38.73,4300.0,31.9588,31.9671,31.9506,31.9506,4300.0
2005-12-06 12:50:00,38.74,38.74,38.6,38.62,13200.0,31.9588,31.9588,31.8433,31.8598,13200.0
2005-12-06 13:00:00,38.63,38.64,38.6,38.64,4100.0,31.8681,31.8763,31.8433,31.8763,4100.0
2005-12-06 13:10:00,38.64,38.64,38.61,38.62,3500.0,31.8763,31.8763,31.8516,31.8598,3500.0
2005-12-06 13:20:00,38.63,38.63,38.58,38.6,33600.0,31.8681,31.8681,31.8268,31.8433,33600.0
2005-12-06 13:30:00,38.6,38.6,38.59,38.6,7600.0,31.8433,31.8433,31.8351,31.8433,7600.0
2005-12-06 13:40:00,38.6,38.6,38.53,38.58,5400.0,31.8433,31.8433,31.7856,31.8268,5400.0
2005-12-06 13:50:00,38.57,38.6,38.55,38.6,3300.0,31.8186,31.8433,31.8021,31.8433,3300.0
2005-12-06 14:00:00,38.59,38.6,38.58,38.59,5400.0,31.8351,31.8433,31.8268,31.8351,5400.0
2005-12-06 14:10:00,38.59,38.6,38.58,38.6,11900.0,31.8351,31.8433,31.8268,31.8433,11900.0
2005-12-06 14:20:00,38.6,38.6,38.56,38.59,8300.0,31.8433,31.8433,31.8103,31.8351,8300.0
2005-12-06 14:30:00,38.59,38.6,38.58,38.59,11100.0,31.8351,31.8433,31.8268,31.8351,11100.0
2005-12-06 14:40:00,38.59,38.6,38.57,38.57,18100.0,31.8351,31.8433,31.8186,31.8186,18100.0
2005-12-06 14:50:00,38.57,38.6,38.57,38.6,3800.0,31.8186,31.8433,31.8186,31.8433,3800.0
2005-12-06 15:00:00,38.6,38.63,38.58,38.6,183400.0,31.8433,31.8681,31.8268,31.8433,183400.0
2005-12-06 15:10:00,38.59,38.6,38.44,38.48,31400.0,31.8351,31.8433,31.7114,31.7443,31400.0
2005-12-06 15:20:00,38.48,38.58,38.48,38.57,19400.0,31.7443,31.8268,31.7443,31.8186,19400.0
2005-12-06 15:30:00,38.57,38.61,38.49,38.5,17500.0,31.8186,31.8516,31.7526,31.7608,17500.0
2005-12-06 15:40:00,38.5,38.57,38.49,38.56,10800.0,31.7608,31.8186,31.7526,31.8103,10800.0
2005-12-06 15:50:00,38.55,38.56,38.5,38.51,37600.0,31.8021,31.8103,31.7608,31.7691,37600.0
2005-12-07 09:30:00,38.55,38.75,38.28,38.65,18600.0,31.8021,31.9671,31.5794,31.8846,18600.0
2005-12-07 09:40:00,38.62,38.66,38.59,38.64,18400.0,31.8598,31.8928,31.8351,31.8763,18400.0
2005-12-07 09:50:00,38.64,38.7,38.64,38.69,53900.0,31.8763,31.9258,31.8763,31.9176,53900.0
2005-12-07 10:00:00,38.69,38.86,38.69,38.83,20700.0,31.9176,32.0578,31.9176,32.0331,20700.0
2005-12-07 10:10:00,38.84,38.84,38.77,38.79,6100.0,32.0413,32.0413,31.9836,32.0001,6100.0
2005-12-07 10:20:00,38.79,38.79,38.76,38.79,7600.0,32.0001,32.0001,31.9753,32.0001,7600.0
2005-12-07 10:30:00,38.79,38.8,38.78,38.78,15500.0,32.0001,32.0083,31.9918,31.9918,15500.0
2005-12-07 10:40:00,38.79,38.8,38.72,38.75,10400.0,32.0001,32.0083,31.9423,31.9671,10400.0
2005-12-07 10:50:00,38.76,38.76,38.62,38.62,31500.0,31.9753,31.9753,31.8598,31.8598,31500.0
2005-12-07 11:00:00,38.63,38.67,38.62,38.66,30200.0,31.8681,31.9011,31.8598,31.8928,30200.0
2005-12-07 11:10:00,38.66,38.7,38.65,38.67,14300.0,31.8928,31.9258,31.8846,31.9011,14300.0
2005-12-07 11:20:00,38.68,38.77,38.68,38.74,22300.0,31.9093,31.9836,31.9093,31.9588,22300.0
2005-12-07 11:30:00,38.74,38.82,38.73,38.81,69100.0,31.9588,32.0248,31.9506,32.0166,69100.0
2005-12-07 11:40:00,38.81,38.83,38.8,38.82,4800.0,32.0166,32.0331,32.0083,32.0248,4800.0
2005-12-07 11:50:00,38.82,38.85,38.75,38.75,11800.0,32.0248,32.0496,31.9671,31.9671,11800.0
2005-12-07 12:00:00,38.76,38.79,38.74,38.79,6300.0,31.9753,32.0001,31.9588,32.0001,6300.0
2005-12-07 12:10:00,38.78,38.81,38.73,38.75,21600.0,31.9918,32.0166,31.9506,31.9671,21600.0
2005-12-07 12:20:00,38.77,38.84,38.76,38.84,3600.0,31.9836,32.0413,31.9753,32.0413,3600.0
2005-12-07 12:30:00,38.84,38.92,38.84,38.9,7600.0,32.0413,32.1073,32.0413,32.0908,7600.0
2005-12-07 12:40:00,38.9,38.9,38.86,38.87,6400.0,32.0908,32.0908,32.0578,32.0661,6400.0
2005-12-07 12:50:00,38.87,38.89,38.84,38.89,23800.0,32.0661,32.0826,32.0413,32.0826,23800.0
2005-12-07 13:00:00,38.9,38.92,38.82,38.84,6400.0,32.0908,32.1073,32.0248,32.0413,6400.0
2005-12-07 13:10:00,38.82,38.86,38.82,38.86,6700.0,32.0248,32.0578,32.0248,32.0578,6700.0
2005-12-07 13:20:00,38.86,38.86,38.73,38.74,27700.0,32.0578,32.0578,31.9506,31.9588,27700.0
2005-12-07 13:30:00,38.72,38.72,38.65,38.68,6600.0,31.9423,31.9423,31.8846,31.9093,6600.0
2005-12-07 13:40:00,38.69,38.71,38.67,38.71,5400.0,31.9176,31.9341,31.9011,31.9341,5400.0
2005-12-07 13:50:00,38.71,38.73,38.68,38.71,8900.0,31.9341,31.9506,31.9093,31.9341,8900.0
2005-12-07 14:00:00,38.7,38.71,38.61,38.69,9500.0,31.9258,31.9341,31.8516,31.9176,9500.0
2005-12-07 14:10:00,38.7,38.77,38.69,38.71,7900.0,31.9258,31.9836,31.9176,31.9341,7900.0
2005-12-07 14:20:00,38.71,38.76,38.66,38.66,7800.0,31.9341,31.9753,31.8928,31.8928,7800.0
2005-12-07 14:30:00,38.69,38.76,38.64,38.73,10600.0,31.9176,31.9753,31.8763,31.9506,10600.0
2005-12-07 14:40:00,38.76,38.76,38.64,38.71,22800.0,31.9753,31.9753,31.8763,31.9341,22800.0
2005-12-07 14:50:00,38.71,38.73,38.7,38.7,10700.0,31.9341,31.9506,31.9258,31.9258,10700.0
2005-12-07 15:00:00,38.69,38.69,38.62,38.68,10900.0,31.9176,31.9176,31.8598,31.9093,10900.0
2005-12-07 15:10:00,38.67,38.74,38.67,38.71,13800.0,31.9011,31.9588,31.9011,31.9341,13800.0
2005-12-07 15:20:00,38.72,38.72,38.65,38.7,30000.0,31.9423,31.9423,31.8846,31.9258,30000.0
2005-12-07 15:30:00,38.69,38.69,38.63,38.65,10500.0,31.9176,31.9176,31.8681,31.8846,10500.0
2005-12-07 15:40:00,38.65,38.72,38.65,38.7,15200.0,31.8846,31.9423,31.8846,31.9258,15200.0
2005-12-07 15:50:00,38.7,38.75,38.69,38.71,24700.0,31.9258,31.9671,31.9176,31.9341,24700.0
2005-12-08 09:30:00,38.72,38.72,38.39,38.56,9800.0,31.9423,31.9423,31.6701,31.8103,9800.0
2005-12-08 09:40:00,38.5,38.67,38.5,38.67,6100.0,31.7608,31.9011,31.7608,31.9011,6100.0
2005-12-08 09:50:00,38.67,38.67,38.51,38.56,11200.0,31.9011,31.9011,31.7691,31.8103,11200.0
2005-12-08 10:00:00,38.56,38.56,38.48,38.49,33200.0,31.8103,31.8103,31.7443,31.7526,33200.0
2005-12-08 10:10:00,38.48,38.52,38.42,38.42,22100.0,31.7443,31.7773,31.6949,31.6949,22100.0
2005-12-08 10:20:00,38.44,38.44,38.21,38.22,12100.0,31.7114,31.7114,31.5216,31.5299,12100.0
2005-12-08 10:30:00,38.26,38.35,38.22,38.35,12700.0,31.5629,31.6371,31.5299,31.6371,12700.0
2005-12-08 10:40:00,38.33,38.53,38.33,38.52,15800.0,31.6206,31.7856,31.6206,31.7773,15800.0
2005-12-08 10:50:00,38.5,38.54,38.41,38.5,16400.0,31.7608,31.7938,31.6866,31.7608,16400.0
2005-12-08 11:00:00,38.5,38.61,38.49,38.58,17300.0,31.7608,31.8516,31.7526,31.8268,17300.0
2005-12-08 11:10:00,38.58,38.59,38.45,38.45,9200.0,31.8268,31.8351,31.7196,31.7196,9200.0
2005-12-08 11:20:00,38.44,38.48,38.43,38.47,6600.0,31.7114,31.7443,31.7031,31.7361,6600.0
2005-12-08 11:30:00,38.48,38.49,38.44,38.48,7900.0,31.7443,31.7526,31.7114,31.7443,7900.0
2005-12-08 11:40:00,38.49,38.49,38.38,38.38,11200.0,31.7526,31.7526,31.6619,31.6619,11200.0
2005-12-08 11:50:00,38.39,38.41,38.32,38.39,9900.0,31.6701,31.6866,31.6124,31.6701,9900.0
2005-12-08 12:00:00,38.39,38.44,38.39,38.44,5800.0,31.6701,31.7114,31.6701,31.7114,5800.0
2005-12-08 12:10:00,38.47,38.49,38.44,38.45,7700.0,31.7361,31.7526,31.7114,31.7196,7700.0
2005-12-08 12:20:00,38.44,38.45,38.39,38.39,6900.0,31.7114,31.7196,31.6701,31.6701,6900.0
2005-12-08 12:30:00,38.38,38.39,38.31,38.31,11000.0,31.6619,31.6701,31.6041,31.6041,11000.0
2005-12-08 12:40:00,38.33,38.38,38.3,38.33,12700.0,31.6206,31.6619,31.5959,31.6206,12700.0
2005-12-08 12:50:00,38.36,38.36,38.26,38.29,13800.0,31.6454,31.6454,31.5629,31.5876,13800.0
2005-12-08 13:00:00,38.29,38.29,38.22,38.22,10500.0,31.5876,31.5876,31.5299,31.5299,10500.0
2005-12-08 13:10:00,38.21,38.21,38.12,38.15,11700.0,31.5216,31.5216,31.4474,31.4721,11700.0
2005-12-08 13:20:00,38.14,38.4,38.13,38.14,6900.0,31.4639,31.6784,31.4556,31.4639,6900.0
2005-12-08 13:30:00,38.14,38.26,38.14,38.25,9600.0,31.4639,31.5629,31.4639,31.5546,9600.0
2005-12-08 13:40:00,38.24,38.24,38.19,38.2,7700.0,31.5464,31.5464,31.5051,31.5134,7700.0
2005-12-08 13:50:00,38.2,38.26,38.15,38.25,6900.0,31.5134,31.5629,31.4721,31.5546,6900.0
2005-12-08 14:00:00,38.25,38.26,38.23,38.24,6700.0,31.5546,31.5629,31.5381,31.5464,6700.0
2005-12-08 14:10:00,38.23,38.24,38.07,38.07,13600.0,31.5381,31.5464,31.4061,31.4061,13600.0
2005-12-08 14:20:00,38.08,38.15,38.06,38.13,17800.0,31.4144,31.4721,31.3979,31.4556,17800.0
2005-12-08 14:30:00,38.12,38.14,38.02,38.13,13500.0,31.4474,31.4639,31.3649,31.4556,13500.0
2005-12-08 14:40:00,38.16,38.19,38.12,38.15,10800.0,31.4804,31.5051,31.4474,31.4721,10800.0
2005-12-08 14:50:00,38.16,38.16,38.11,38.15,5400.0,31.4804,31.4804,31.4391,31.4721,5400.0
2005-12-08 15:00:00,38.15,38.26,38.15,38.18,11000.0,31.4721,31.5629,31.4721,31.4969,11000.0
2005-12-08 15:10:00,38.18,38.18,38.07,38.12,9700.0,31.4969,31.4969,31.4061,31.4474,9700.0
2005-12-08 15:20:00,38.13,38.22,38.11,38.21,12700.0,31.4556,31.5299,31.4391,31.5216,12700.0
2005-12-08 15:30:00,38.22,38.29,38.18,38.18,15000.0,31.5299,31.5876,31.4969,31.4969,15000.0
2005-12-08 15:40:00,38.17,38.22,38.15,38.17,22000.0,31.4886,31.5299,31.4721,31.4886,22000.0
2005-12-08 15:50:00,38.19,38.2,38.13,38.17,46200.0,31.5051,31.5134,31.4556,31.4886,46200.0
2005-12-09 09:30:00,38.25,38.48,38.24,38.31,14200.0,31.5546,31.7443,31.5464,31.6041,14200.0
2005-12-09 09:40:00,38.31,38.41,38.31,38.41,7100.0,31.6041,31.6866,31.6041,31.6866,7100.0
2005-12-09 09:50:00,38.41,38.56,38.39,38.43,15500.0,31.6866,31.8103,31.6701,31.7031,15500.0
2005-12-09 10:00:00,38.44,38.47,38.4,38.44,10700.0,31.7114,31.7361,31.6784,31.7114,10700.0
2005-12-09 10:10:00,38.45,38.53,38.45,38.52,27000.0,31.7196,31.7856,31.7196,31.7773,27000.0
2005-12-09 10:20:00,38.55,38.59,38.45,38.46,13200.0,31.8021,31.8351,31.7196,31.7279,13200.0
2005-12-09 10:30:00,38.5,38.6,38.46,38.58,11200.0,31.7608,31.8433,31.7279,31.8268,11200.0
2005-12-09 10:40:00,38.57,38.63,38.56,38.61,8700.0,31.8186,31.8681,31.8103,31.8516,8700.0
2005-12-09 10:50:00,38.64,38.67,38.52,38.52,13900.0,31.8763,31.9011,31.7773,31.7773,13900.0
2005-12-09 11:00:00,38.52,38.53,38.4,38.49,22500.0,31.7773,31.7856,31.6784,31.7526,22500.0
2005-12-09 11:10:00,38.49,38.57,38.38,38.38,26100.0,31.7526,31.8186,31.6619,31.6619,26100.0
2005-12-09 11:20:00,38.39,38.39,38.31,38.31,11300.0,31.6701,31.6701,31.6041,31.6041,11300.0
2005-12-09 11:30:00,38.31,38.4,38.3,38.39,9100.0,31.6041,31.6784,31.5959,31.6701,9100.0
2005-12-09 11:40:00,38.41,38.43,38.35,38.37,8700.0,31.6866,31.7031,31.6371,31.6536,8700.0
2005-12-09 11:50:00,38.38,38.42,38.38,38.4,4900.0,31.6619,31.6949,31.6619,31.6784,4900.0
2005-12-09 12:00:00,38.4,38.45,38.4,38.44,3500.0,31.6784,31.7196,31.6784,31.7114,3500.0
2005-12-09 12:10:00,38.44,38.5,38.44,38.5,7000.0,31.7114,31.7608,31.7114,31.7608,7000.0
2005-12-09 12:20:00,38.48,38.53,38.39,38.41,14100.0,31.7443,31.7856,31.6701,31.6866,14100.0
2005-12-09 12:30:00,38.41,38.41,38.36,38.38,20100.0,31.6866,31.6866,31.6454,31.6619,20100.0
2005-12-09 12:40:00,38.38,38.4,38.36,38.4,9600.0,31.6619,31.6784,31.6454,31.6784,9600.0
2005-12-09 12:50:00,38.4,38.43,38.4,38.43,5300.0,31.6784,31.7031,31.6784,31.7031,5300.0
2005-12-09 13:00:00,38.44,38.5,38.44,38.48,8100.0,31.7114,31.7608,31.7114,31.7443,8100.0
2005-12-09 13:10:00,38.48,38.5,38.46,38.46,4800.0,31.7443,31.7608,31.7279,31.7279,4800.0
2005-12-09 13:20:00,38.46,38.47,38.44,38.45,3900.0,31.7279,31.7361,31.7114,31.7196,3900.0
2005-12-09 13:30:00,38.47,38.55,38.45,38.54,17200.0,31.7361,31.8021,31.7196,31.7938,17200.0
2005-12-09 13:40:00,38.57,38.64,38.55,38.62,28400.0,31.8186,31.8763,31.8021,31.8598,28400.0
2005-12-09 13:50:00,38.62,38.65,38.59,38.6,7000.0,31.8598,31.8846,31.8351,31.8433,7000.0
2005-12-09 14:00:00,38.59,38.59,38.55,38.55,5400.0,31.8351,31.8351,31.8021,31.8021,5400.0
2005-12-09 14:10:00,38.56,38.61,38.55,38.61,5300.0,31.8103,31.8516,31.8021,31.8516,5300.0
2005-12-09 14:20:00,38.61,38.66,38.57,38.66,13300.0,31.8516,31.8928,31.8186,31.8928,13300.0
2005-12-09 14:30:00,38.66,38.68,38.6,38.6,7100.0,31.8928,31.9093,31.8433,31.8433,7100.0
2005-12-09 14:40:00,38.62,38.63,38.52,38.6,24700.0,31.8598,31.8681,31.7773,31.8433,24700.0
2005-12-09 14:50:00,38.6,38.66,38.58,38.64,15600.0,31.8433,31.8928,31.8268,31.8763,15600.0
2005-12-09 15:00:00,38.61,38.65,38.59,38.59,14000.0,31.8516,31.8846,31.8351,31.8351,14000.0
2005-12-09 15:10:00,38.59,38.62,38.56,38.62,15000.0,31.8351,31.8598,31.8103,31.8598,15000.0
2005-12-09 15:20:00,38.64,38.66,38.56,38.66,30400.0,31.8763,31.8928,31.8103,31.8928,30400.0
2005-12-09 15:30:00,38.63,38.66,38.59,38.59,12700.0,31.8681,31.8928,31.8351,31.8351,12700.0
2005-12-09 15:40:00,38.61,38.64,38.56,38.6,18300.0,31.8516,31.8763,31.8103,31.8433,18300.0
2005-12-09 15:50:00,38.59,38.59,38.49,38.55,64400.0,31.8351,31.8351,31.7526,31.8021,64400.0
2005-12-12 09:30:00,38.44,38.71,38.42,38.61,25900.0,31.7114,31.9341,31.6949,31.8516,25900.0
2005-12-12 09:40:00,38.61,38.61,38.55,38.58,4700.0,31.8516,31.8516,31.8021,31.8268,4700.0
2005-12-12 09:50:00,38.58,38.58,38.43,38.43,8200.0,31.8268,31.8268,31.7031,31.7031,8200.0
2005-12-12 10:00:00,38.43,38.43,38.38,38.38,7400.0,31.7031,31.7031,31.6619,31.6619,7400.0
2005-12-12 10:10:00,38.37,38.39,38.32,38.39,12300.0,31.6536,31.6701,31.6124,31.6701,12300.0
2005-12-12 10:20:00,38.38,38.41,38.38,38.4,10700.0,31.6619,31.6866,31.6619,31.6784,10700.0
2005-12-12 10:30:00,38.37,38.41,38.34,38.35,5800.0,31.6536,31.6866,31.6289,31.6371,5800.0
2005-12-12 10:40:00,38.34,38.34,38.27,38.28,5800.0,31.6289,31.6289,31.5711,31.5794,5800.0
2005-12-12 10:50:00,38.29,38.37,38.29,38.37,9100.0,31.5876,31.6536,31.5876,31.6536,9100.0
2005-12-12 11:00:00,38.37,38.38,38.35,38.36,5500.0,31.6536,31.6619,31.6371,31.6454,5500.0
2005-12-12 11:10:00,38.35,38.38,38.31,38.33,3300.0,31.6371,31.6619,31.6041,31.6206,3300.0
2005-12-12 11:20:00,38.31,38.36,38.31,38.36,1000.0,31.6041,31.6454,31.6041,31.6454,1000.0
2005-12-12 11:30:00,38.35,38.37,38.35,38.37,1700.0,31.6371,31.6536,31.6371,31.6536,1700.0
2005-12-12 11:40:00,38.37,38.37,38.33,38.33,3700.0,31.6536,31.6536,31.6206,31.6206,3700.0
2005-12-12 11:50:00,38.33,38.33,38.27,38.27,1900.0,31.6206,31.6206,31.5711,31.5711,1900.0
2005-12-12 12:00:00,38.25,38.27,38.16,38.16,4000.0,31.5546,31.5711,31.4804,31.4804,4000.0
2005-12-12 12:10:00,38.15,38.2,37.97,37.97,20600.0,31.4721,31.5134,31.3236,31.3236,20600.0
2005-12-12 12:20:00,37.9,38.01,37.85,38.0,46600.0,31.2659,31.3566,31.2246,31.3484,46600.0
2005-12-12 12:30:00,37.97,38.0,37.92,38.0,9200.0,31.3236,31.3484,31.2824,31.3484,9200.0
2005-12-12 12:40:00,38.0,38.0,37.95,37.96,4400.0,31.3484,31.3484,31.3071,31.3154,4400.0
2005-12-12 12:50:00,37.96,38.06,37.96,38.06,3700.0,31.3154,31.3979,31.3154,31.3979,3700.0
2005-12-12 13:00:00,38.04,38.05,38.01,38.01,16300.0,31.3814,31.3896,31.3566,31.3566,16300.0
2005-12-12 13:10:00,38.01,38.02,37.99,37.99,4400.0,31.3566,31.3649,31.3401,31.3401,4400.0
2005-12-12 13:20:00,37.99,38.01,37.99,38.01,5300.0,31.3401,31.3566,31.3401,31.3566,5300.0
2005-12-12 13:30:00,38.01,38.01,37.94,37.94,4100.0,31.3566,31.3566,31.2989,31.2989,4100.0
2005-12-12 13:40:00,37.95,37.99,37.93,37.98,2900.0,31.3071,31.3401,31.2906,31.3319,2900.0
2005-12-12 13:50:00,37.97,37.97,37.92,37.94,7300.0,31.3236,31.3236,31.2824,31.2989,7300.0
2005-12-12 14:00:00,37.95,38.01,37.95,38.01,2700.0,31.3071,31.3566,31.3071,31.3566,2700.0
2005-12-12 14:10:00,38.01,38.05,38.01,38.03,3900.0,31.3566,31.3896,31.3566,31.3731,3900.0
2005-12-12 14:20:00,38.01,38.01,38.0,38.0,4700.0,31.3566,31.3566,31.3484,31.3484,4700.0
2005-12-12 14:30:00,38.0,38.04,37.98,38.02,6500.0,31.3484,31.3814,31.3319,31.3649,6500.0
2005-12-12 14:40:00,38.04,38.04,38.03,38.04,3100.0,31.3814,31.3814,31.3731,31.3814,3100.0
2005-12-12 14:50:00,38.04,38.04,38.03,38.04,10400.0,31.3814,31.3814,31.3731,31.3814,10400.0
2005-12-12 15:00:00,38.04,38.09,38.04,38.05,5200.0,31.3814,31.4226,31.3814,31.3896,5200.0
2005-12-12 15:10:00,38.04,38.06,38.0,38.05,7200.0,31.3814,31.3979,31.3484,31.3896,7200.0
2005-12-12 15:20:00,38.05,38.13,38.04,38.13,6300.0,31.3896,31.4556,31.3814,31.4556,6300.0
2005-12-12 15:30:00,38.13,38.13,38.02,38.06,6600.0,31.4556,31.4556,31.3649,31.3979,6600.0
2005-12-12 15:40:00,38.03,38.05,38.01,38.02,8800.0,31.3731,31.3896,31.3566,31.3649,8800.0
2005-12-12 15:50:00,38.01,38.05,37.98,38.02,22900.0,31.3566,31.3896,31.3319,31.3649,22900.0
2005-12-13 09:30:00,35.5,36.27,35.44,36.27,137200.0,29.286,29.9212,29.2365,29.9212,137200.0
2005-12-13 09:40:00,36.27,36.43,35.99,36.43,70800.0,29.9212,30.0532,29.6902,30.0532,70800.0
2005-12-13 09:50:00,36.42,36.43,36.22,36.27,58400.0,30.0449,30.0532,29.8799,29.9212,58400.0
2005-12-13 10:00:00,36.26,36.37,36.26,36.36,33100.0,29.9129,30.0037,29.9129,29.9954,33100.0
2005-12-13 10:10:00,36.34,36.56,36.34,36.37,45700.0,29.9789,30.1604,29.9789,30.0037,45700.0
2005-12-13 10:20:00,36.38,36.53,36.38,36.5,54600.0,30.0119,30.1357,30.0119,30.1109,54600.0
2005-12-13 10:30:00,36.5,36.6,36.46,36.57,52500.0,30.1109,30.1934,30.0779,30.1687,52500.0
2005-12-13 10:40:00,36.52,36.53,36.21,36.24,58100.0,30.1274,30.1357,29.8717,29.8964,58100.0
2005-12-13 10:50:00,36.24,36.37,36.19,36.37,27000.0,29.8964,30.0037,29.8552,30.0037,27000.0
2005-12-13 11:00:00,36.38,36.67,36.38,36.67,21800.0,30.0119,30.2512,30.0119,30.2512,21800.0
2005-12-13 11:10:00,36.67,36.69,36.54,36.6,38300.0,30.2512,30.2677,30.1439,30.1934,38300.0
2005-12-13 11:20:00,36.6,36.77,36.6,36.77,22300.0,30.1934,30.3337,30.1934,30.3337,22300.0
2005-12-13 11:30:00,36.77,36.78,36.64,36.69,16600.0,30.3337,30.3419,30.2264,30.2677,16600.0
2005-12-13 11:40:00,36.69,36.72,36.68,36.71,9400.0,30.2677,30.2924,30.2594,30.2842,9400.0
2005-12-13 11:50:00,36.71,36.71,36.62,36.65,10000.0,30.2842,30.2842,30.2099,30.2347,10000.0
2005-12-13 12:00:00,36.66,36.7,36.58,36.58,43000.0,30.2429,30.2759,30.1769,30.1769,43000.0
2005-12-13 12:10:00,36.59,36.59,36.47,36.51,45900.0,30.1852,30.1852,30.0862,30.1192,45900.0
2005-12-13 12:20:00,36.51,36.53,36.49,36.5,10700.0,30.1192,30.1357,30.1027,30.1109,10700.0
2005-12-13 12:30:00,36.49,36.56,36.48,36.56,9400.0,30.1027,30.1604,30.0944,30.1604,9400.0
2005-12-13 12:40:00,36.57,36.72,36.57,36.72,11900.0,30.1687,30.2924,30.1687,30.2924,11900.0
2005-12-13 12:50:00,36.74,36.84,36.67,36.76,22600.0,30.3089,30.3914,30.2512,30.3254,22600.0
2005-12-13 13:00:00,36.75,36.75,36.65,36.74,14700.0,30.3172,30.3172,30.2347,30.3089,14700.0
2005-12-13 13:10:00,36.75,36.82,36.75,36.77,14600.0,30.3172,30.3749,30.3172,30.3337,14600.0
2005-12-13 13:20:00,36.77,36.82,36.73,36.8,30200.0,30.3337,30.3749,30.3007,30.3584,30200.0
2005-12-13 13:30:00,36.8,36.89,36.8,36.84,27100.0,30.3584,30.4327,30.3584,30.3914,27100.0
2005-12-13 13:40:00,36.83,36.83,36.78,36.8,8700.0,30.3832,30.3832,30.3419,30.3584,8700.0
2005-12-13 13:50:00,36.8,36.81,36.65,36.65,8300.0,30.3584,30.3667,30.2347,30.2347,8300.0
2005-12-13 14:00:00,36.65,36.78,36.65,36.77,15800.0,30.2347,30.3419,30.2347,30.3337,15800.0
2005-12-13 14:10:00,36.77,36.88,36.63,36.88,24400.0,30.3337,30.4244,30.2182,30.4244,24400.0
2005-12-13 14:20:00,36.89,37.08,36.84,36.85,20000.0,30.4327,30.5894,30.3914,30.3997,20000.0
2005-12-13 14:30:00,36.88,37.05,36.86,37.05,24700.0,30.4244,30.5647,30.4079,30.5647,24700.0
2005-12-13 14:40:00,37.05,37.18,37.05,37.14,28000.0,30.5647,30.6719,30.5647,30.6389,28000.0
2005-12-13 14:50:00,37.14,37.24,37.08,37.19,18900.0,30.6389,30.7214,30.5894,30.6802,18900.0
2005-12-13 15:00:00,37.22,37.23,37.1,37.21,40100.0,30.7049,30.7132,30.6059,30.6967,40100.0
2005-12-13 15:10:00,37.22,37.33,37.22,37.31,71400.0,30.7049,30.7956,30.7049,30.7791,71400.0
2005-12-13 15:20:00,37.32,37.33,37.21,37.32,45800.0,30.7874,30.7956,30.6967,30.7874,45800.0
2005-12-13 15:30:00,37.31,37.49,37.31,37.49,60600.0,30.7791,30.9276,30.7791,30.9276,60600.0
2005-12-13 15:40:00,37.5,37.54,37.49,37.52,60500.0,30.9359,30.9689,30.9276,30.9524,60500.0
2005-12-13 15:50:00,37.52,37.6,37.5,37.5,94800.0,30.9524,31.0184,30.9359,30.9359,94800.0
2005-12-14 09:30:00,37.54,37.88,37.49,37.84,17400.0,30.9689,31.2494,30.9276,31.2164,17400.0
2005-12-14 09:40:00,37.77,37.87,37.63,37.69,23700.0,31.1586,31.2411,31.0431,31.0926,23700.0
2005-12-14 09:50:00,37.66,37.77,37.59,37.77,8700.0,31.0679,31.1586,31.0101,31.1586,8700.0
2005-12-14 10:00:00,37.77,37.87,37.62,37.64,13700.0,31.1586,31.2411,31.0349,31.0514,13700.0
2005-12-14 10:10:00,37.64,37.78,37.64,37.76,13600.0,31.0514,31.1669,31.0514,31.1504,13600.0
2005-12-14 10:20:00,37.76,37.88,37.75,37.86,14500.0,31.1504,31.2494,31.1421,31.2329,14500.0
2005-12-14 10:30:00,37.86,37.94,37.86,37.88,26100.0,31.2329,31.2989,31.2329,31.2494,26100.0
2005-12-14 10:40:00,37.88,37.88,37.79,37.81,14600.0,31.2494,31.2494,31.1751,31.1916,14600.0
2005-12-14 10:50:00,37.79,37.87,37.75,37.83,19400.0,31.1751,31.2411,31.1421,31.2081,19400.0
2005-12-14 11:00:00,37.84,37.84,37.73,37.73,13500.0,31.2164,31.2164,31.1256,31.1256,13500.0
2005-12-14 11:10:00,37.74,37.79,37.71,37.78,10100.0,31.1339,31.1751,31.1091,31.1669,10100.0
2005-12-14 11:20:00,37.78,37.85,37.77,37.82,15900.0,31.1669,31.2246,31.1586,31.1999,15900.0
2005-12-14 11:30:00,37.81,37.81,37.71,37.71,8500.0,31.1916,31.1916,31.1091,31.1091,8500.0
2005-12-14 11:40:00,37.72,37.76,37.72,37.74,7300.0,31.1174,31.1504,31.1174,31.1339,7300.0
2005-12-14 11:50:00,37.73,37.83,37.73,37.8,8400.0,31.1256,31.2081,31.1256,31.1834,8400.0
2005-12-14 12:00:00,37.8,37.81,37.73,37.76,7400.0,31.1834,31.1916,31.1256,31.1504,7400.0
2005-12-14 12:10:00,37.77,37.84,37.77,37.84,7500.0,31.1586,31.2164,31.1586,31.2164,7500.0
2005-12-14 12:20:00,37.85,37.92,37.85,37.86,7100.0,31.2246,31.2824,31.2246,31.2329,7100.0
2005-12-14 12:30:00,37.87,37.9,37.86,37.89,5400.0,31.2411,31.2659,31.2329,31.2576,5400.0
2005-12-14 12:40:00,37.89,37.9,37.84,37.89,5300.0,31.2576,31.2659,31.2164,31.2576,5300.0
2005-12-14 12:50:00,37.89,37.98,37.87,37.98,19800.0,31.2576,31.3319,31.2411,31.3319,19800.0
2005-12-14 13:00:00,37.98,37.99,37.89,37.92,26600.0,31.3319,31.3401,31.2576,31.2824,26600.0
2005-12-14 13:10:00,37.92,37.93,37.9,37.93,4700.0,31.2824,31.2906,31.2659,31.2906,4700.0
2005-12-14 13:20:00,37.94,38.08,37.94,38.01,11000.0,31.2989,31.4144,31.2989,31.3566,11000.0
2005-12-14 13:30:00,38.0,38.03,37.98,38.01,10700.0,31.3484,31.3731,31.3319,31.3566,10700.0
2005-12-14 13:40:00,38.01,38.04,37.98,38.02,36600.0,31.3566,31.3814,31.3319,31.3649,36600.0
2005-12-14 13:50:00,38.02,38.2,38.02,38.2,16700.0,31.3649,31.5134,31.3649,31.5134,16700.0
2005-12-14 14:00:00,38.21,38.21,38.12,38.13,15700.0,31.5216,31.5216,31.4474,31.4556,15700.0
2005-12-14 14:10:00,38.12,38.13,38.08,38.1,8000.0,31.4474,31.4556,31.4144,31.4309,8000.0
2005-12-14 14:20:00,38.09,38.09,38.01,38.02,14500.0,31.4226,31.4226,31.3566,31.3649,14500.0
2005-12-14 14:30:00,38.02,38.02,37.95,37.98,13800.0,31.3649,31.3649,31.3071,31.3319,13800.0
2005-12-14 14:40:00,37.98,37.98,37.88,37.88,10800.0,31.3319,31.3319,31.2494,31.2494,10800.0
2005-12-14 14:50:00,37.89,37.89,37.84,37.89,13400.0,31.2576,31.2576,31.2164,31.2576,13400.0
2005-12-14 15:00:00,37.89,37.95,37.89,37.95,10600.0,31.2576,31.3071,31.2576,31.3071,10600.0
2005-12-14 15:10:00,37.94,38.02,37.91,38.01,11800.0,31.2989,31.3649,31.2741,31.3566,11800.0
2005-12-14 15:20:00,38.01,38.07,38.01,38.02,14500.0,31.3566,31.4061,31.3566,31.3649,14500.0
2005-12-14 15:30:00,38.01,38.09,38.01,38.08,14200.0,31.3566,31.4226,31.3566,31.4144,14200.0
2005-12-14 15:40:00,38.1,38.13,38.07,38.11,27600.0,31.4309,31.4556,31.4061,31.4391,27600.0
2005-12-14 15:50:00,38.12,38.13,38.07,38.08,25500.0,31.4474,31.4556,31.4061,31.4144,25500.0
2005-12-15 09:30:00,37.94,38.0,37.85,37.92,34200.0,31.2989,31.3484,31.2246,31.2824,34200.0
2005-12-15 09:40:00,37.75,37.83,37.29,37.74,50000.0,31.1421,31.2081,30.7627,31.1339,50000.0
2005-12-15 09:50:00,37.72,37.74,37.5,37.56,13300.0,31.1174,31.1339,30.9359,30.9854,13300.0
2005-12-15 10:00:00,37.55,37.68,37.4,37.4,17600.0,30.9771,31.0844,30.8534,30.8534,17600.0
2005-12-15 10:10:00,37.39,37.4,37.23,37.29,24600.0,30.8451,30.8534,30.7132,30.7627,24600.0
2005-12-15 10:20:00,37.28,37.42,37.28,37.35,9900.0,30.7544,30.8699,30.7544,30.8121,9900.0
2005-12-15 10:30:00,37.37,37.37,37.3,37.35,12500.0,30.8286,30.8286,30.7709,30.8121,12500.0
2005-12-15 10:40:00,37.35,37.44,37.34,37.42,8300.0,30.8121,30.8864,30.8039,30.8699,8300.0
2005-12-15 10:50:00,37.44,37.45,37.4,37.45,5900.0,30.8864,30.8946,30.8534,30.8946,5900.0
2005-12-15 11:00:00,37.45,37.46,37.4,37.43,6500.0,30.8946,30.9029,30.8534,30.8781,6500.0
2005-12-15 11:10:00,37.45,37.59,37.45,37.58,5500.0,30.8946,31.0101,30.8946,31.0019,5500.0
2005-12-15 11:20:00,37.59,37.61,37.53,37.53,3900.0,31.0101,31.0266,30.9606,30.9606,3900.0
2005-12-15 11:30:00,37.52,37.6,37.52,37.6,3800.0,30.9524,31.0184,30.9524,31.0184,3800.0
2005-12-15 11:40:00,37.6,37.6,37.57,37.57,7000.0,31.0184,31.0184,30.9936,30.9936,7000.0
2005-12-15 11:50:00,37.57,37.65,37.56,37.59,10100.0,30.9936,31.0596,30.9854,31.0101,10100.0
2005-12-15 12:00:00,37.59,37.6,37.54,37.55,5600.0,31.0101,31.0184,30.9689,30.9771,5600.0
2005-12-15 12:10:00,37.56,37.59,37.54,37.55,3000.0,30.9854,31.0101,30.9689,30.9771,3000.0
2005-12-15 12:20:00,37.56,37.61,37.56,37.6,9200.0,30.9854,31.0266,30.9854,31.0184,9200.0
2005-12-15 12:30:00,37.6,37.63,37.6,37.63,2300.0,31.0184,31.0431,31.0184,31.0431,2300.0
2005-12-15 12:40:00,37.63,37.66,37.62,37.62,2000.0,31.0431,31.0679,31.0349,31.0349,2000.0
2005-12-15 12:50:00,37.64,37.64,37.59,37.61,4500.0,31.0514,31.0514,31.0101,31.0266,4500.0
2005-12-15 13:00:00,37.6,37.61,37.54,37.55,5700.0,31.0184,31.0266,30.9689,30.9771,5700.0
2005-12-15 13:10:00,37.55,37.58,37.55,37.58,4000.0,30.9771,31.0019,30.9771,31.0019,4000.0
2005-12-15 13:20:00,37.58,37.6,37.57,37.57,4800.0,31.0019,31.0184,30.9936,30.9936,4800.0
2005-12-15 13:30:00,37.6,37.61,37.57,37.61,10400.0,31.0184,31.0266,30.9936,31.0266,10400.0
2005-12-15 13:40:00,37.6,37.61,37.6,37.61,6500.0,31.0184,31.0266,31.0184,31.0266,6500.0
2005-12-15 13:50:00,37.61,37.61,37.6,37.61,7100.0,31.0266,31.0266,31.0184,31.0266,7100.0
2005-12-15 14:00:00,37.6,37.61,37.59,37.6,11000.0,31.0184,31.0266,31.0101,31.0184,11000.0
2005-12-15 14:10:00,37.61,37.61,37.59,37.61,5200.0,31.0266,31.0266,31.0101,31.0266,5200.0
2005-12-15 14:20:00,37.63,37.7,37.62,37.67,7200.0,31.0431,31.1009,31.0349,31.0761,7200.0
2005-12-15 14:30:00,37.65,37.67,37.61,37.67,4200.0,31.0596,31.0761,31.0266,31.0761,4200.0
2005-12-15 14:40:00,37.67,37.67,37.61,37.63,5100.0,31.0761,31.0761,31.0266,31.0431,5100.0
2005-12-15 14:50:00,37.63,37.67,37.6,37.67,4700.0,31.0431,31.0761,31.0184,31.0761,4700.0
2005-12-15 15:00:00,37.65,37.7,37.65,37.69,6500.0,31.0596,31.1009,31.0596,31.0926,6500.0
2005-12-15 15:10:00,37.7,37.72,37.67,37.67,7200.0,31.1009,31.1174,31.0761,31.0761,7200.0
2005-12-15 15:20:00,37.68,37.81,37.68,37.79,9900.0,31.0844,31.1916,31.0844,31.1751,9900.0
2005-12-15 15:30:00,37.78,37.79,37.73,37.75,16400.0,31.1669,31.1751,31.1256,31.1421,16400.0
2005-12-15 15:40:00,37.76,37.83,37.76,37.8,35700.0,31.1504,31.2081,31.1504,31.1834,35700.0
2005-12-15 15:50:00,37.81,37.82,37.76,37.8,96600.0,31.1916,31.1999,31.1504,31.1834,96600.0
2005-12-16 09:30:00,37.93,38.04,37.91,37.91,109100.0,31.2906,31.3814,31.2741,31.2741,109100.0
2005-12-16 09:40:00,37.95,38.0,37.87,37.99,11100.0,31.3071,31.3484,31.2411,31.3401,11100.0
2005-12-16 09:50:00,37.96,38.0,37.9,37.94,9200.0,31.3154,31.3484,31.2659,31.2989,9200.0
2005-12-16 10:00:00,37.95,38.0,37.87,37.99,13600.0,31.3071,31.3484,31.2411,31.3401,13600.0
2005-12-16 10:10:00,37.98,38.05,37.97,38.04,8300.0,31.3319,31.3896,31.3236,31.3814,8300.0
2005-12-16 10:20:00,38.0,38.03,37.9,37.9,8700.0,31.3484,31.3731,31.2659,31.2659,8700.0
2005-12-16 10:30:00,37.9,37.98,37.9,37.98,7000.0,31.2659,31.3319,31.2659,31.3319,7000.0
2005-12-16 10:40:00,37.98,38.01,37.97,37.99,4900.0,31.3319,31.3566,31.3236,31.3401,4900.0
2005-12-16 10:50:00,38.0,38.0,37.87,37.89,6000.0,31.3484,31.3484,31.2411,31.2576,6000.0
2005-12-16 11:00:00,37.88,37.98,37.88,37.96,5900.0,31.2494,31.3319,31.2494,31.3154,5900.0
2005-12-16 11:10:00,37.96,38.07,37.96,38.06,5600.0,31.3154,31.4061,31.3154,31.3979,5600.0
2005-12-16 11:20:00,38.05,38.06,37.97,37.97,13000.0,31.3896,31.3979,31.3236,31.3236,13000.0
2005-12-16 11:30:00,37.96,38.03,37.95,38.01,27400.0,31.3154,31.3731,31.3071,31.3566,27400.0
2005-12-16 11:40:00,38.02,38.02,37.87,37.88,3900.0,31.3649,31.3649,31.2411,31.2494,3900.0
2005-12-16 11:50:00,37.9,38.03,37.9,38.02,3200.0,31.2659,31.3731,31.2659,31.3649,3200.0
2005-12-16 12:00:00,38.01,38.01,37.9,37.97,6200.0,31.3566,31.3566,31.2659,31.3236,6200.0
2005-12-16 12:10:00,37.96,38.02,37.96,37.96,5100.0,31.3154,31.3649,31.3154,31.3154,5100.0
2005-12-16 12:20:00,37.99,38.03,37.98,38.0,3200.0,31.3401,31.3731,31.3319,31.3484,3200.0
2005-12-16 12:30:00,38.01,38.03,38.0,38.02,3300.0,31.3566,31.3731,31.3484,31.3649,3300.0
2005-12-16 12:40:00,38.03,38.05,38.02,38.04,2700.0,31.3731,31.3896,31.3649,31.3814,2700.0
2005-12-16 12:50:00,38.03,38.05,38.02,38.04,11400.0,31.3731,31.3896,31.3649,31.3814,11400.0
2005-12-16 13:00:00,38.04,38.07,38.04,38.04,3300.0,31.3814,31.4061,31.3814,31.3814,3300.0
2005-12-16 13:10:00,38.04,38.05,37.98,38.0,2600.0,31.3814,31.3896,31.3319,31.3484,2600.0
2005-12-16 13:20:00,38.0,38.02,37.98,38.02,3000.0,31.3484,31.3649,31.3319,31.3649,3000.0
2005-12-16 13:30:00,38.0,38.03,37.99,38.03,4200.0,31.3484,31.3731,31.3401,31.3731,4200.0
2005-12-16 13:40:00,38.05,38.05,38.01,38.02,3400.0,31.3896,31.3896,31.3566,31.3649,3400.0
2005-12-16 13:50:00,38.02,38.08,38.02,38.06,2900.0,31.3649,31.4144,31.3649,31.3979,2900.0
2005-12-16 14:00:00,38.05,38.07,38.03,38.06,3300.0,31.3896,31.4061,31.3731,31.3979,3300.0
2005-12-16 14:10:00,38.06,38.08,38.0,38.0,4800.0,31.3979,31.4144,31.3484,31.3484,4800.0
2005-12-16 14:20:00,38.01,38.05,37.97,37.97,3300.0,31.3566,31.3896,31.3236,31.3236,3300.0
2005-12-16 14:30:00,37.98,37.99,37.92,37.96,4300.0,31.3319,31.3401,31.2824,31.3154,4300.0
2005-12-16 14:40:00,37.96,37.97,37.93,37.94,5500.0,31.3154,31.3236,31.2906,31.2989,5500.0
2005-12-16 14:50:00,37.94,37.94,37.9,37.93,7300.0,31.2989,31.2989,31.2659,31.2906,7300.0
2005-12-16 15:00:00,37.92,37.93,37.82,37.93,8900.0,31.2824,31.2906,31.1999,31.2906,8900.0
2005-12-16 15:10:00,37.93,37.95,37.89,37.92,10900.0,31.2906,31.3071,31.2576,31.2824,10900.0
2005-12-16 15:20:00,37.91,37.95,37.9,37.93,9400.0,31.2741,31.3071,31.2659,31.2906,9400.0
2005-12-16 15:30:00,37.91,37.95,37.91,37.94,24200.0,31.2741,31.3071,31.2741,31.2989,24200.0
2005-12-16 15:40:00,37.94,37.95,37.9,37.94,9700.0,31.2989,31.3071,31.2659,31.2989,9700.0
2005-12-16 15:50:00,37.94,37.95,37.92,37.94,14800.0,31.2989,31.3071,31.2824,31.2989,14800.0
2005-12-19 09:30:00,37.94,37.94,37.8,37.8,11100.0,31.2989,31.2989,31.1834,31.1834,11100.0
2005-12-19 09:40:00,37.75,37.89,37.75,37.86,10800.0,31.1421,31.2576,31.1421,31.2329,10800.0
2005-12-19 09:50:00,37.88,37.94,37.85,37.85,7400.0,31.2494,31.2989,31.2246,31.2246,7400.0
2005-12-19 10:00:00,37.87,37.99,37.85,37.85,18400.0,31.2411,31.3401,31.2246,31.2246,18400.0
2005-12-19 10:10:00,37.85,37.97,37.85,37.97,6900.0,31.2246,31.3236,31.2246,31.3236,6900.0
2005-12-19 10:20:00,37.99,38.03,37.97,37.99,6000.0,31.3401,31.3731,31.3236,31.3401,6000.0
2005-12-19 10:30:00,38.0,38.04,37.98,38.0,6500.0,31.3484,31.3814,31.3319,31.3484,6500.0
2005-12-19 10:40:00,38.0,38.0,37.96,37.98,5300.0,31.3484,31.3484,31.3154,31.3319,5300.0
2005-12-19 10:50:00,37.96,37.96,37.87,37.88,8100.0,31.3154,31.3154,31.2411,31.2494,8100.0
2005-12-19 11:00:00,37.9,37.93,37.81,37.82,8300.0,31.2659,31.2906,31.1916,31.1999,8300.0
2005-12-19 11:10:00,37.81,37.87,37.79,37.87,4300.0,31.1916,31.2411,31.1751,31.2411,4300.0
2005-12-19 11:20:00,37.88,37.88,37.82,37.83,3500.0,31.2494,31.2494,31.1999,31.2081,3500.0
2005-12-19 11:30:00,37.84,37.91,37.83,37.86,3500.0,31.2164,31.2741,31.2081,31.2329,3500.0
2005-12-19 11:40:00,37.85,37.85,37.79,37.83,4200.0,31.2246,31.2246,31.1751,31.2081,4200.0
2005-12-19 11:50:00,37.85,37.87,37.84,37.87,2600.0,31.2246,31.2411,31.2164,31.2411,2600.0
2005-12-19 12:00:00,37.87,37.95,37.86,37.94,5200.0,31.2411,31.3071,31.2329,31.2989,5200.0
2005-12-19 12:10:00,37.93,37.95,37.88,37.88,1800.0,31.2906,31.3071,31.2494,31.2494,1800.0
2005-12-19 12:20:00,37.87,37.89,37.8,37.88,7000.0,31.2411,31.2576,31.1834,31.2494,7000.0
2005-12-19 12:30:00,37.86,37.88,37.82,37.83,4200.0,31.2329,31.2494,31.1999,31.2081,4200.0
2005-12-19 12:40:00,37.83,37.89,37.82,37.89,4900.0,31.2081,31.2576,31.1999,31.2576,4900.0
2005-12-19 12:50:00,37.87,37.91,37.86,37.86,2400.0,31.2411,31.2741,31.2329,31.2329,2400.0
2005-12-19 13:00:00,37.86,37.86,37.81,37.84,4900.0,31.2329,31.2329,31.1916,31.2164,4900.0
2005-12-19 13:10:00,37.83,37.84,37.78,37.79,3400.0,31.2081,31.2164,31.1669,31.1751,3400.0
2005-12-19 13:20:00,37.79,37.88,37.79,37.86,14600.0,31.1751,31.2494,31.1751,31.2329,14600.0
2005-12-19 13:30:00,37.86,37.89,37.81,37.81,10600.0,31.2329,31.2576,31.1916,31.1916,10600.0
2005-12-19 13:40:00,37.83,37.84,37.72,37.73,4500.0,31.2081,31.2164,31.1174,31.1256,4500.0
2005-12-19 13:50:00,37.7,37.76,37.68,37.74,4700.0,31.1009,31.1504,31.0844,31.1339,4700.0
2005-12-19 14:00:00,37.74,37.74,37.63,37.67,13000.0,31.1339,31.1339,31.0431,31.0761,13000.0
2005-12-19 14:10:00,37.68,37.71,37.64,37.64,6000.0,31.0844,31.1091,31.0514,31.0514,6000.0
2005-12-19 14:20:00,37.63,37.68,37.62,37.62,6700.0,31.0431,31.0844,31.0349,31.0349,6700.0
2005-12-19 14:30:00,37.61,37.64,37.57,37.61,4800.0,31.0266,31.0514,30.9936,31.0266,4800.0
2005-12-19 14:40:00,37.6,37.66,37.6,37.66,3000.0,31.0184,31.0679,31.0184,31.0679,3000.0
2005-12-19 14:50:00,37.67,37.74,37.67,37.71,6000.0,31.0761,31.1339,31.0761,31.1091,6000.0
2005-12-19 15:00:00,37.72,37.72,37.65,37.65,7700.0,31.1174,31.1174,31.0596,31.0596,7700.0
2005-12-19 15:10:00,37.65,37.76,37.65,37.73,11700.0,31.0596,31.1504,31.0596,31.1256,11700.0
2005-12-19 15:20:00,37.73,37.78,37.72,37.74,7700.0,31.1256,31.1669,31.1174,31.1339,7700.0
2005-12-19 15:30:00,37.74,37.78,37.72,37.75,24500.0,31.1339,31.1669,31.1174,31.1421,24500.0
2005-12-19 15:40:00,37.74,37.84,37.74,37.83,16400.0,31.1339,31.2164,31.1339,31.2081,16400.0
2005-12-19 15:50:00,37.84,37.84,37.78,37.79,29800.0,31.2164,31.2164,31.1669,31.1751,29800.0
2005-12-20 09:30:00,37.9,37.97,37.73,37.94,24300.0,31.2659,31.3236,31.1256,31.2989,24300.0
2005-12-20 09:40:00,37.94,37.95,37.73,37.92,32200.0,31.2989,31.3071,31.1256,31.2824,32200.0
2005-12-20 09:50:00,37.92,38.02,37.86,38.01,12400.0,31.2824,31.3649,31.2329,31.3566,12400.0
2005-12-20 10:00:00,38.0,38.0,37.78,37.87,12000.0,31.3484,31.3484,31.1669,31.2411,12000.0
2005-12-20 10:10:00,37.87,37.95,37.84,37.84,22400.0,31.2411,31.3071,31.2164,31.2164,22400.0
2005-12-20 10:20:00,37.84,37.85,37.72,37.75,13000.0,31.2164,31.2246,31.1174,31.1421,13000.0
2005-12-20 10:30:00,37.75,37.88,37.75,37.86,22800.0,31.1421,31.2494,31.1421,31.2329,22800.0
2005-12-20 10:40:00,37.86,37.87,37.8,37.82,5700.0,31.2329,31.2411,31.1834,31.1999,5700.0
2005-12-20 10:50:00,37.82,37.83,37.73,37.83,11600.0,31.1999,31.2081,31.1256,31.2081,11600.0
2005-12-20 11:00:00,37.83,37.83,37.78,37.81,10000.0,31.2081,31.2081,31.1669,31.1916,10000.0
2005-12-20 11:10:00,37.81,37.85,37.81,37.83,4000.0,31.1916,31.2246,31.1916,31.2081,4000.0
2005-12-20 11:20:00,37.85,37.85,37.82,37.85,8000.0,31.2246,31.2246,31.1999,31.2246,8000.0
2005-12-20 11:30:00,37.85,37.92,37.84,37.89,11600.0,31.2246,31.2824,31.2164,31.2576,11600.0
2005-12-20 11:40:00,37.88,37.88,37.77,37.81,7000.0,31.2494,31.2494,31.1586,31.1916,7000.0
2005-12-20 11:50:00,37.8,37.87,37.8,37.85,4000.0,31.1834,31.2411,31.1834,31.2246,4000.0
2005-12-20 12:00:00,37.86,37.87,37.83,37.83,6400.0,31.2329,31.2411,31.2081,31.2081,6400.0
2005-12-20 12:10:00,37.84,37.85,37.8,37.85,8000.0,31.2164,31.2246,31.1834,31.2246,8000.0
2005-12-20 12:20:00,37.87,37.94,37.85,37.85,14200.0,31.2411,31.2989,31.2246,31.2246,14200.0
2005-12-20 12:30:00,37.84,37.88,37.84,37.84,4000.0,31.2164,31.2494,31.2164,31.2164,4000.0
2005-12-20 12:40:00,37.84,37.88,37.84,37.84,2700.0,31.2164,31.2494,31.2164,31.2164,2700.0
2005-12-20 12:50:00,37.85,37.86,37.82,37.85,7300.0,31.2246,31.2329,31.1999,31.2246,7300.0
2005-12-20 13:00:00,37.85,37.85,37.8,37.8,33600.0,31.2246,31.2246,31.1834,31.1834,33600.0
2005-12-20 13:10:00,37.82,37.84,37.82,37.83,7400.0,31.1999,31.2164,31.1999,31.2081,7400.0
2005-12-20 13:20:00,37.84,37.85,37.84,37.85,2400.0,31.2164,31.2246,31.2164,31.2246,2400.0
2005-12-20 13:30:00,37.85,37.85,37.85,37.85,4500.0,31.2246,31.2246,31.2246,31.2246,4500.0
2005-12-20 13:40:00,37.85,37.85,37.85,37.85,4800.0,31.2246,31.2246,31.2246,31.2246,4800.0
2005-12-20 13:50:00,37.85,37.85,37.81,37.85,6000.0,31.2246,31.2246,31.1916,31.2246,6000.0
2005-12-20 14:00:00,37.85,37.85,37.69,37.71,16100.0,31.2246,31.2246,31.0926,31.1091,16100.0
2005-12-20 14:10:00,37.72,37.76,37.7,37.76,12900.0,31.1174,31.1504,31.1009,31.1504,12900.0
2005-12-20 14:20:00,37.76,37.8,37.76,37.8,10900.0,31.1504,31.1834,31.1504,31.1834,10900.0
2005-12-20 14:30:00,37.8,37.8,37.78,37.8,7600.0,31.1834,31.1834,31.1669,31.1834,7600.0
2005-12-20 14:40:00,37.8,37.81,37.8,37.8,25600.0,31.1834,31.1916,31.1834,31.1834,25600.0
2005-12-20 14:50:00,37.8,37.81,37.79,37.81,8300.0,31.1834,31.1916,31.1751,31.1916,8300.0
2005-12-20 15:00:00,37.8,37.81,37.79,37.79,11000.0,31.1834,31.1916,31.1751,31.1751,11000.0
2005-12-20 15:10:00,37.79,37.8,37.78,37.78,21200.0,31.1751,31.1834,31.1669,31.1669,21200.0
2005-12-20 15:20:00,37.79,37.8,37.75,37.75,9200.0,31.1751,31.1834,31.1421,31.1421,9200.0
2005-12-20 15:30:00,37.76,37.77,37.75,37.77,11300.0,31.1504,31.1586,31.1421,31.1586,11300.0
2005-12-20 15:40:00,37.76,37.79,37.71,37.72,52100.0,31.1504,31.1751,31.1091,31.1174,52100.0
2005-12-20 15:50:00,37.72,37.77,37.69,37.74,93000.0,31.1174,31.1586,31.0926,31.1339,93000.0
2005-12-21 09:30:00,37.96,38.0,37.71,37.75,15900.0,31.3154,31.3484,31.1091,31.1421,15900.0
2005-12-21 09:40:00,37.75,37.86,37.72,37.82,12000.0,31.1421,31.2329,31.1174,31.1999,12000.0
2005-12-21 09:50:00,37.84,37.9,37.82,37.83,8700.0,31.2164,31.2659,31.1999,31.2081,8700.0
2005-12-21 10:00:00,37.83,37.87,37.81,37.81,9700.0,31.2081,31.2411,31.1916,31.1916,9700.0
2005-12-21 10:10:00,37.8,37.82,37.77,37.79,10300.0,31.1834,31.1999,31.1586,31.1751,10300.0
2005-12-21 10:20:00,37.78,37.83,37.78,37.8,7200.0,31.1669,31.2081,31.1669,31.1834,7200.0
2005-12-21 10:30:00,37.81,37.82,37.77,37.82,122000.0,31.1916,31.1999,31.1586,31.1999,122000.0
2005-12-21 10:40:00,37.82,37.94,37.82,37.93,14700.0,31.1999,31.2989,31.1999,31.2906,14700.0
2005-12-21 10:50:00,37.93,37.95,37.9,37.93,12400.0,31.2906,31.3071,31.2659,31.2906,12400.0
2005-12-21 11:00:00,37.92,38.02,37.92,38.02,62700.0,31.2824,31.3649,31.2824,31.3649,62700.0
2005-12-21 11:10:00,38.03,38.06,38.02,38.06,3800.0,31.3731,31.3979,31.3649,31.3979,3800.0
2005-12-21 11:20:00,38.05,38.1,38.05,38.08,3300.0,31.3896,31.4309,31.3896,31.4144,3300.0
2005-12-21 11:30:00,38.1,38.14,38.08,38.13,4200.0,31.4309,31.4639,31.4144,31.4556,4200.0
2005-12-21 11:40:00,38.13,38.18,38.12,38.16,6100.0,31.4556,31.4969,31.4474,31.4804,6100.0
2005-12-21 11:50:00,38.16,38.18,38.13,38.13,7100.0,31.4804,31.4969,31.4556,31.4556,7100.0
2005-12-21 12:00:00,38.13,38.13,38.11,38.11,4300.0,31.4556,31.4556,31.4391,31.4391,4300.0
2005-12-21 12:10:00,38.11,38.15,38.1,38.15,10500.0,31.4391,31.4721,31.4309,31.4721,10500.0
2005-12-21 12:20:00,38.16,38.2,38.16,38.19,6300.0,31.4804,31.5134,31.4804,31.5051,6300.0
2005-12-21 12:30:00,38.18,38.2,38.18,38.2,6900.0,31.4969,31.5134,31.4969,31.5134,6900.0
2005-12-21 12:40:00,38.2,38.27,38.15,38.24,35300.0,31.5134,31.5711,31.4721,31.5464,35300.0
2005-12-21 12:50:00,38.25,38.3,38.24,38.29,4100.0,31.5546,31.5959,31.5464,31.5876,4100.0
2005-12-21 13:00:00,38.3,38.35,38.3,38.31,6000.0,31.5959,31.6371,31.5959,31.6041,6000.0
2005-12-21 13:10:00,38.31,38.31,38.28,38.3,6100.0,31.6041,31.6041,31.5794,31.5959,6100.0
2005-12-21 13:20:00,38.29,38.29,38.24,38.25,5200.0,31.5876,31.5876,31.5464,31.5546,5200.0
2005-12-21 13:30:00,38.25,38.26,38.14,38.18,15700.0,31.5546,31.5629,31.4639,31.4969,15700.0
2005-12-21 13:40:00,38.18,38.27,38.18,38.27,5600.0,31.4969,31.5711,31.4969,31.5711,5600.0
2005-12-21 13:50:00,38.27,38.31,38.26,38.3,9200.0,31.5711,31.6041,31.5629,31.5959,9200.0
2005-12-21 14:00:00,38.3,38.31,38.27,38.3,5400.0,31.5959,31.6041,31.5711,31.5959,5400.0
2005-12-21 14:10:00,38.31,38.32,38.3,38.31,16200.0,31.6041,31.6124,31.5959,31.6041,16200.0
2005-12-21 14:20:00,38.3,38.3,38.27,38.27,7200.0,31.5959,31.5959,31.5711,31.5711,7200.0
2005-12-21 14:30:00,38.26,38.29,38.25,38.26,9200.0,31.5629,31.5876,31.5546,31.5629,9200.0
2005-12-21 14:40:00,38.27,38.27,38.23,38.23,9300.0,31.5711,31.5711,31.5381,31.5381,9300.0
2005-12-21 14:50:00,38.23,38.24,38.21,38.22,11800.0,31.5381,31.5464,31.5216,31.5299,11800.0
2005-12-21 15:00:00,38.22,38.24,38.2,38.23,6400.0,31.5299,31.5464,31.5134,31.5381,6400.0
2005-12-21 15:10:00,38.23,38.24,38.21,38.23,7700.0,31.5381,31.5464,31.5216,31.5381,7700.0
2005-12-21 15:20:00,38.23,38.25,38.2,38.2,60700.0,31.5381,31.5546,31.5134,31.5134,60700.0
2005-12-21 15:30:00,38.21,38.25,38.19,38.2,70600.0,31.5216,31.5546,31.5051,31.5134,70600.0
2005-12-21 15:40:00,38.21,38.24,38.19,38.22,50300.0,31.5216,31.5464,31.5051,31.5299,50300.0
2005-12-21 15:50:00,38.22,38.26,38.21,38.23,32500.0,31.5299,31.5629,31.5216,31.5381,32500.0
2005-12-22 09:30:00,38.23,38.42,38.21,38.32,8200.0,31.5381,31.6949,31.5216,31.6124,8200.0
2005-12-22 09:40:00,38.33,38.34,38.15,38.2,8300.0,31.6206,31.6289,31.4721,31.5134,8300.0
2005-12-22 09:50:00,38.18,38.19,37.95,38.01,6700.0,31.4969,31.5051,31.3071,31.3566,6700.0
2005-12-22 10:00:00,38.01,38.02,37.83,37.87,10600.0,31.3566,31.3649,31.2081,31.2411,10600.0
2005-12-22 10:10:00,37.89,37.91,37.77,37.91,9900.0,31.2576,31.2741,31.1586,31.2741,9900.0
2005-12-22 10:20:00,37.91,38.1,37.91,38.1,5500.0,31.2741,31.4309,31.2741,31.4309,5500.0
2005-12-22 10:30:00,38.08,38.08,38.02,38.02,4700.0,31.4144,31.4144,31.3649,31.3649,4700.0
2005-12-22 10:40:00,38.02,38.09,38.02,38.03,4300.0,31.3649,31.4226,31.3649,31.3731,4300.0
2005-12-22 10:50:00,38.03,38.11,37.98,38.11,6600.0,31.3731,31.4391,31.3319,31.4391,6600.0
2005-12-22 11:00:00,38.11,38.12,38.06,38.12,4900.0,31.4391,31.4474,31.3979,31.4474,4900.0
2005-12-22 11:10:00,38.12,38.15,38.03,38.08,9500.0,31.4474,31.4721,31.3731,31.4144,9500.0
2005-12-22 11:20:00,38.08,38.09,38.05,38.08,5000.0,31.4144,31.4226,31.3896,31.4144,5000.0
2005-12-22 11:30:00,38.09,38.13,38.08,38.1,16100.0,31.4226,31.4556,31.4144,31.4309,16100.0
2005-12-22 11:40:00,38.08,38.14,38.08,38.11,6000.0,31.4144,31.4639,31.4144,31.4391,6000.0
2005-12-22 11:50:00,38.09,38.1,38.04,38.06,4300.0,31.4226,31.4309,31.3814,31.3979,4300.0
2005-12-22 12:00:00,38.06,38.09,38.05,38.09,3000.0,31.3979,31.4226,31.3896,31.4226,3000.0
2005-12-22 12:10:00,38.05,38.08,38.01,38.02,4700.0,31.3896,31.4144,31.3566,31.3649,4700.0
2005-12-22 12:20:00,38.05,38.06,38.01,38.05,4500.0,31.3896,31.3979,31.3566,31.3896,4500.0
2005-12-22 12:30:00,38.04,38.1,37.97,38.0,11300.0,31.3814,31.4309,31.3236,31.3484,11300.0
2005-12-22 12:40:00,37.97,38.0,37.93,38.0,2700.0,31.3236,31.3484,31.2906,31.3484,2700.0
2005-12-22 12:50:00,37.99,38.0,37.96,37.98,1800.0,31.3401,31.3484,31.3154,31.3319,1800.0
2005-12-22 13:00:00,38.0,38.0,37.97,37.99,4400.0,31.3484,31.3484,31.3236,31.3401,4400.0
2005-12-22 13:10:00,37.97,37.98,37.94,37.96,2200.0,31.3236,31.3319,31.2989,31.3154,2200.0
2005-12-22 13:20:00,37.95,37.98,37.94,37.94,1800.0,31.3071,31.3319,31.2989,31.2989,1800.0
2005-12-22 13:30:00,37.99,38.06,37.97,38.05,4100.0,31.3401,31.3979,31.3236,31.3896,4100.0
2005-12-22 13:40:00,38.08,38.11,38.07,38.09,2700.0,31.4144,31.4391,31.4061,31.4226,2700.0
2005-12-22 13:50:00,38.1,38.12,38.08,38.09,4300.0,31.4309,31.4474,31.4144,31.4226,4300.0
2005-12-22 14:00:00,38.09,38.14,38.09,38.13,7100.0,31.4226,31.4639,31.4226,31.4556,7100.0
2005-12-22 14:10:00,38.14,38.14,38.1,38.13,6000.0,31.4639,31.4639,31.4309,31.4556,6000.0
2005-12-22 14:20:00,38.13,38.18,38.09,38.15,15200.0,31.4556,31.4969,31.4226,31.4721,15200.0
2005-12-22 14:30:00,38.14,38.18,38.08,38.08,6700.0,31.4639,31.4969,31.4144,31.4144,6700.0
2005-12-22 14:40:00,38.08,38.15,38.08,38.15,5500.0,31.4144,31.4721,31.4144,31.4721,5500.0
2005-12-22 14:50:00,38.16,38.23,38.16,38.2,7200.0,31.4804,31.5381,31.4804,31.5134,7200.0
2005-12-22 15:00:00,38.21,38.24,38.18,38.18,5900.0,31.5216,31.5464,31.4969,31.4969,5900.0
2005-12-22 15:10:00,38.18,38.18,38.12,38.16,7200.0,31.4969,31.4969,31.4474,31.4804,7200.0
2005-12-22 15:20:00,38.18,38.18,38.12,38.13,5700.0,31.4969,31.4969,31.4474,31.4556,5700.0
2005-12-22 15:30:00,38.17,38.19,38.11,38.16,8200.0,31.4886,31.5051,31.4391,31.4804,8200.0
2005-12-22 15:40:00,38.16,38.19,38.09,38.1,13000.0,31.4804,31.5051,31.4226,31.4309,13000.0
2005-12-22 15:50:00,38.11,38.24,38.1,38.22,15000.0,31.4391,31.5464,31.4309,31.5299,15000.0
2005-12-23 09:30:00,38.34,38.43,38.34,38.4,8100.0,31.6289,31.7031,31.6289,31.6784,8100.0
2005-12-23 09:40:00,38.42,38.42,38.3,38.39,3800.0,31.6949,31.6949,31.5959,31.6701,3800.0
2005-12-23 09:50:00,38.39,38.4,38.29,38.3,3400.0,31.6701,31.6784,31.5876,31.5959,3400.0
2005-12-23 10:00:00,38.3,38.3,38.12,38.16,4900.0,31.5959,31.5959,31.4474,31.4804,4900.0
2005-12-23 10:10:00,38.16,38.16,38.05,38.08,6000.0,31.4804,31.4804,31.3896,31.4144,6000.0
2005-12-23 10:20:00,38.08,38.1,38.05,38.1,6700.0,31.4144,31.4309,31.3896,31.4309,6700.0
2005-12-23 10:30:00,38.08,38.08,37.98,38.04,7200.0,31.4144,31.4144,31.3319,31.3814,7200.0
2005-12-23 10:40:00,38.0,38.05,37.97,38.04,4700.0,31.3484,31.3896,31.3236,31.3814,4700.0
2005-12-23 10:50:00,38.04,38.04,37.93,37.93,2900.0,31.3814,31.3814,31.2906,31.2906,2900.0
2005-12-23 11:00:00,37.94,37.98,37.92,37.98,7700.0,31.2989,31.3319,31.2824,31.3319,7700.0
2005-12-23 11:10:00,37.97,38.0,37.93,38.0,5000.0,31.3236,31.3484,31.2906,31.3484,5000.0
2005-12-23 11:20:00,38.0,38.04,38.0,38.0,2000.0,31.3484,31.3814,31.3484,31.3484,2000.0
2005-12-23 11:30:00,38.0,38.05,38.0,38.05,2500.0,31.3484,31.3896,31.3484,31.3896,2500.0
2005-12-23 11:40:00,38.04,38.06,38.01,38.02,1500.0,31.3814,31.3979,31.3566,31.3649,1500.0
2005-12-23 11:50:00,38.01,38.08,38.0,38.08,6000.0,31.3566,31.4144,31.3484,31.4144,6000.0
2005-12-23 12:00:00,38.1,38.1,38.04,38.09,9400.0,31.4309,31.4309,31.3814,31.4226,9400.0
2005-12-23 12:10:00,38.09,38.1,38.09,38.1,4800.0,31.4226,31.4309,31.4226,31.4309,4800.0
2005-12-23 12:20:00,38.1,38.13,38.03,38.1,12800.0,31.4309,31.4556,31.3731,31.4309,12800.0
2005-12-23 12:30:00,38.1,38.21,38.07,38.2,11700.0,31.4309,31.5216,31.4061,31.5134,11700.0
2005-12-23 12:40:00,38.18,38.18,38.08,38.09,4900.0,31.4969,31.4969,31.4144,31.4226,4900.0
2005-12-23 12:50:00,38.1,38.17,38.06,38.11,13100.0,31.4309,31.4886,31.3979,31.4391,13100.0
2005-12-23 13:00:00,38.15,38.17,38.1,38.13,3300.0,31.4721,31.4886,31.4309,31.4556,3300.0
2005-12-23 13:10:00,38.14,38.15,38.09,38.11,5800.0,31.4639,31.4721,31.4226,31.4391,5800.0
2005-12-23 13:20:00,38.14,38.14,38.08,38.11,4400.0,31.4639,31.4639,31.4144,31.4391,4400.0
2005-12-23 13:30:00,38.11,38.13,38.09,38.11,4200.0,31.4391,31.4556,31.4226,31.4391,4200.0
2005-12-23 13:40:00,38.11,38.15,38.11,38.13,3700.0,31.4391,31.4721,31.4391,31.4556,3700.0
2005-12-23 13:50:00,38.15,38.15,38.1,38.15,4700.0,31.4721,31.4721,31.4309,31.4721,4700.0
2005-12-23 14:00:00,38.12,38.14,38.1,38.1,2200.0,31.4474,31.4639,31.4309,31.4309,2200.0
2005-12-23 14:10:00,38.11,38.12,38.07,38.11,5800.0,31.4391,31.4474,31.4061,31.4391,5800.0
2005-12-23 14:20:00,38.1,38.19,38.1,38.19,8700.0,31.4309,31.5051,31.4309,31.5051,8700.0
2005-12-23 14:30:00,38.19,38.2,38.16,38.19,6800.0,31.5051,31.5134,31.4804,31.5051,6800.0
2005-12-23 14:40:00,38.16,38.24,38.16,38.17,7400.0,31.4804,31.5464,31.4804,31.4886,7400.0
2005-12-23 14:50:00,38.16,38.17,38.11,38.11,2100.0,31.4804,31.4886,31.4391,31.4391,2100.0
2005-12-23 15:00:00,38.12,38.14,38.1,38.14,3700.0,31.4474,31.4639,31.4309,31.4639,3700.0
2005-12-23 15:10:00,38.14,38.16,38.11,38.11,1700.0,31.4639,31.4804,31.4391,31.4391,1700.0
2005-12-23 15:20:00,38.11,38.11,38.06,38.1,5500.0,31.4391,31.4391,31.3979,31.4309,5500.0
2005-12-23 15:30:00,38.1,38.13,38.09,38.12,7400.0,31.4309,31.4556,31.4226,31.4474,7400.0
2005-12-23 15:40:00,38.12,38.17,38.12,38.15,5600.0,31.4474,31.4886,31.4474,31.4721,5600.0
2005-12-23 15:50:00,38.17,38.2,38.15,38.2,16300.0,31.4886,31.5134,31.4721,31.5134,16300.0
2005-12-27 09:30:00,38.33,38.5,38.29,38.36,11200.0,31.6206,31.7608,31.5876,31.6454,11200.0
2005-12-27 09:40:00,38.34,38.48,38.34,38.48,27400.0,31.6289,31.7443,31.6289,31.7443,27400.0
2005-12-27 09:50:00,38.48,38.49,38.42,38.44,4800.0,31.7443,31.7526,31.6949,31.7114,4800.0
2005-12-27 10:00:00,38.44,38.44,38.37,38.38,2000.0,31.7114,31.7114,31.6536,31.6619,2000.0
2005-12-27 10:10:00,38.37,38.4,38.3,38.4,6500.0,31.6536,31.6784,31.5959,31.6784,6500.0
2005-12-27 10:20:00,38.38,38.39,38.3,38.35,9900.0,31.6619,31.6701,31.5959,31.6371,9900.0
2005-12-27 10:30:00,38.37,38.41,38.3,38.36,15400.0,31.6536,31.6866,31.5959,31.6454,15400.0
2005-12-27 10:40:00,38.35,38.36,38.3,38.35,7700.0,31.6371,31.6454,31.5959,31.6371,7700.0
2005-12-27 10:50:00,38.34,38.38,38.34,38.36,8700.0,31.6289,31.6619,31.6289,31.6454,8700.0
2005-12-27 11:00:00,38.35,38.4,38.3,38.4,7700.0,31.6371,31.6784,31.5959,31.6784,7700.0
2005-12-27 11:10:00,38.38,38.41,38.37,38.38,5300.0,31.6619,31.6866,31.6536,31.6619,5300.0
2005-12-27 11:20:00,38.39,38.4,38.29,38.33,7100.0,31.6701,31.6784,31.5876,31.6206,7100.0
2005-12-27 11:30:00,38.34,38.34,38.26,38.27,4400.0,31.6289,31.6289,31.5629,31.5711,4400.0
2005-12-27 11:40:00,38.27,38.34,38.26,38.26,7900.0,31.5711,31.6289,31.5629,31.5629,7900.0
2005-12-27 11:50:00,38.25,38.31,38.18,38.2,4200.0,31.5546,31.6041,31.4969,31.5134,4200.0
2005-12-27 12:00:00,38.18,38.18,38.13,38.18,2800.0,31.4969,31.4969,31.4556,31.4969,2800.0
2005-12-27 12:10:00,38.18,38.18,38.13,38.17,2800.0,31.4969,31.4969,31.4556,31.4886,2800.0
2005-12-27 12:20:00,38.16,38.19,38.16,38.19,4400.0,31.4804,31.5051,31.4804,31.5051,4400.0
2005-12-27 12:30:00,38.2,38.22,38.19,38.21,4900.0,31.5134,31.5299,31.5051,31.5216,4900.0
2005-12-27 12:40:00,38.2,38.22,38.19,38.19,3700.0,31.5134,31.5299,31.5051,31.5051,3700.0
2005-12-27 12:50:00,38.18,38.18,38.12,38.16,5600.0,31.4969,31.4969,31.4474,31.4804,5600.0
2005-12-27 13:00:00,38.16,38.16,38.09,38.12,5600.0,31.4804,31.4804,31.4226,31.4474,5600.0
2005-12-27 13:10:00,38.12,38.13,38.06,38.08,6100.0,31.4474,31.4556,31.3979,31.4144,6100.0
2005-12-27 13:20:00,38.08,38.08,37.93,37.97,12500.0,31.4144,31.4144,31.2906,31.3236,12500.0
2005-12-27 13:30:00,37.96,37.97,37.91,37.94,4700.0,31.3154,31.3236,31.2741,31.2989,4700.0
2005-12-27 13:40:00,37.94,37.97,37.93,37.96,4300.0,31.2989,31.3236,31.2906,31.3154,4300.0
2005-12-27 13:50:00,37.96,37.97,37.87,37.93,10300.0,31.3154,31.3236,31.2411,31.2906,10300.0
2005-12-27 14:00:00,37.94,37.97,37.93,37.96,5600.0,31.2989,31.3236,31.2906,31.3154,5600.0
2005-12-27 14:10:00,37.96,38.0,37.96,38.0,8000.0,31.3154,31.3484,31.3154,31.3484,8000.0
2005-12-27 14:20:00,38.0,38.0,37.95,37.98,11200.0,31.3484,31.3484,31.3071,31.3319,11200.0
2005-12-27 14:30:00,37.98,38.05,37.98,38.04,15600.0,31.3319,31.3896,31.3319,31.3814,15600.0
2005-12-27 14:40:00,38.05,38.06,38.02,38.03,7700.0,31.3896,31.3979,31.3649,31.3731,7700.0
2005-12-27 14:50:00,38.03,38.11,38.03,38.08,13700.0,31.3731,31.4391,31.3731,31.4144,13700.0
2005-12-27 15:00:00,38.08,38.09,37.86,38.0,10800.0,31.4144,31.4226,31.2329,31.3484,10800.0
2005-12-27 15:10:00,38.0,38.06,38.0,38.01,17900.0,31.3484,31.3979,31.3484,31.3566,17900.0
2005-12-27 15:20:00,38.01,38.05,38.0,38.03,19700.0,31.3566,31.3896,31.3484,31.3731,19700.0
2005-12-27 15:30:00,38.04,38.05,37.98,38.04,34300.0,31.3814,31.3896,31.3319,31.3814,34300.0
2005-12-27 15:40:00,38.05,38.05,37.98,37.99,19200.0,31.3896,31.3896,31.3319,31.3401,19200.0
2005-12-27 15:50:00,37.99,38.12,37.95,38.06,47600.0,31.3401,31.4474,31.3071,31.3979,47600.0
2005-12-28 09:30:00,38.0,38.02,37.76,38.02,27100.0,31.3484,31.3649,31.1504,31.3649,27100.0
2005-12-28 09:40:00,38.03,38.28,37.99,38.14,37100.0,31.3731,31.5794,31.3401,31.4639,37100.0
2005-12-28 09:50:00,38.14,38.51,38.14,38.37,64700.0,31.4639,31.7691,31.4639,31.6536,64700.0
2005-12-28 10:00:00,38.35,38.35,38.22,38.32,4800.0,31.6371,31.6371,31.5299,31.6124,4800.0
2005-12-28 10:10:00,38.3,38.31,38.21,38.21,7000.0,31.5959,31.6041,31.5216,31.5216,7000.0
2005-12-28 10:20:00,38.23,38.25,38.08,38.15,6600.0,31.5381,31.5546,31.4144,31.4721,6600.0
2005-12-28 10:30:00,38.14,38.17,38.13,38.15,4800.0,31.4639,31.4886,31.4556,31.4721,4800.0
2005-12-28 10:40:00,38.15,38.15,38.07,38.09,5800.0,31.4721,31.4721,31.4061,31.4226,5800.0
2005-12-28 10:50:00,38.07,38.14,38.06,38.14,4200.0,31.4061,31.4639,31.3979,31.4639,4200.0
2005-12-28 11:00:00,38.13,38.19,38.13,38.16,5900.0,31.4556,31.5051,31.4556,31.4804,5900.0
2005-12-28 11:10:00,38.17,38.19,38.15,38.19,3700.0,31.4886,31.5051,31.4721,31.5051,3700.0
2005-12-28 11:20:00,38.2,38.22,38.18,38.22,4800.0,31.5134,31.5299,31.4969,31.5299,4800.0
2005-12-28 11:30:00,38.22,38.27,38.21,38.23,6500.0,31.5299,31.5711,31.5216,31.5381,6500.0
2005-12-28 11:40:00,38.23,38.25,38.22,38.25,3900.0,31.5381,31.5546,31.5299,31.5546,3900.0
2005-12-28 11:50:00,38.25,38.25,38.16,38.16,4000.0,31.5546,31.5546,31.4804,31.4804,4000.0
2005-12-28 12:00:00,38.18,38.2,38.13,38.15,2900.0,31.4969,31.5134,31.4556,31.4721,2900.0
2005-12-28 12:10:00,38.14,38.17,38.14,38.14,2000.0,31.4639,31.4886,31.4639,31.4639,2000.0
2005-12-28 12:20:00,38.16,38.23,38.16,38.21,3300.0,31.4804,31.5381,31.4804,31.5216,3300.0
2005-12-28 12:30:00,38.21,38.23,38.21,38.22,2100.0,31.5216,31.5381,31.5216,31.5299,2100.0
2005-12-28 12:40:00,38.21,38.23,38.21,38.22,3000.0,31.5216,31.5381,31.5216,31.5299,3000.0
2005-12-28 12:50:00,38.22,38.25,38.21,38.23,6800.0,31.5299,31.5546,31.5216,31.5381,6800.0
2005-12-28 13:00:00,38.24,38.25,38.23,38.24,5500.0,31.5464,31.5546,31.5381,31.5464,5500.0
2005-12-28 13:10:00,38.24,38.25,38.22,38.22,7300.0,31.5464,31.5546,31.5299,31.5299,7300.0
2005-12-28 13:20:00,38.22,38.24,38.21,38.23,6900.0,31.5299,31.5464,31.5216,31.5381,6900.0
2005-12-28 13:30:00,38.22,38.25,38.22,38.25,11600.0,31.5299,31.5546,31.5299,31.5546,11600.0
2005-12-28 13:40:00,38.25,38.31,38.25,38.3,10300.0,31.5546,31.6041,31.5546,31.5959,10300.0
2005-12-28 13:50:00,38.28,38.33,38.25,38.26,4800.0,31.5794,31.6206,31.5546,31.5629,4800.0
2005-12-28 14:00:00,38.26,38.31,38.25,38.3,3600.0,31.5629,31.6041,31.5546,31.5959,3600.0
2005-12-28 14:10:00,38.3,38.31,38.26,38.3,3600.0,31.5959,31.6041,31.5629,31.5959,3600.0
2005-12-28 14:20:00,38.31,38.34,38.31,38.32,2200.0,31.6041,31.6289,31.6041,31.6124,2200.0
2005-12-28 14:30:00,38.31,38.31,38.22,38.26,8900.0,31.6041,31.6041,31.5299,31.5629,8900.0
2005-12-28 14:40:00,38.26,38.31,38.23,38.27,27600.0,31.5629,31.6041,31.5381,31.5711,27600.0
2005-12-28 14:50:00,38.3,38.3,38.23,38.25,4300.0,31.5959,31.5959,31.5381,31.5546,4300.0
2005-12-28 15:00:00,38.24,38.25,38.2,38.22,6100.0,31.5464,31.5546,31.5134,31.5299,6100.0
2005-12-28 15:10:00,38.22,38.26,38.21,38.26,6900.0,31.5299,31.5629,31.5216,31.5629,6900.0
2005-12-28 15:20:00,38.27,38.31,38.26,38.3,6100.0,31.5711,31.6041,31.5629,31.5959,6100.0
2005-12-28 15:30:00,38.3,38.3,38.23,38.3,28600.0,31.5959,31.5959,31.5381,31.5959,28600.0
2005-12-28 15:40:00,38.3,38.4,38.3,38.39,19100.0,31.5959,31.6784,31.5959,31.6701,19100.0
2005-12-28 15:50:00,38.39,38.4,38.26,38.3,66300.0,31.6701,31.6784,31.5629,31.5959,66300.0
2005-12-29 09:30:00,38.26,38.35,38.23,38.35,11300.0,31.5629,31.6371,31.5381,31.6371,11300.0
2005-12-29 09:40:00,38.35,38.38,38.25,38.29,5600.0,31.6371,31.6619,31.5546,31.5876,5600.0
2005-12-29 09:50:00,38.27,38.46,38.26,38.46,6700.0,31.5711,31.7279,31.5629,31.7279,6700.0
2005-12-29 10:00:00,38.47,38.49,38.43,38.48,7800.0,31.7361,31.7526,31.7031,31.7443,7800.0
2005-12-29 10:10:00,38.49,38.5,38.48,38.49,9700.0,31.7526,31.7608,31.7443,31.7526,9700.0
2005-12-29 10:20:00,38.48,38.49,38.42,38.43,11600.0,31.7443,31.7526,31.6949,31.7031,11600.0
2005-12-29 10:30:00,38.43,38.49,38.42,38.48,13100.0,31.7031,31.7526,31.6949,31.7443,13100.0
2005-12-29 10:40:00,38.48,38.5,38.45,38.47,7600.0,31.7443,31.7608,31.7196,31.7361,7600.0
2005-12-29 10:50:00,38.48,38.5,38.45,38.46,7800.0,31.7443,31.7608,31.7196,31.7279,7800.0
2005-12-29 11:00:00,38.47,38.5,38.42,38.44,11900.0,31.7361,31.7608,31.6949,31.7114,11900.0
2005-12-29 11:10:00,38.44,38.47,38.43,38.47,4900.0,31.7114,31.7361,31.7031,31.7361,4900.0
2005-12-29 11:20:00,38.45,38.47,38.42,38.43,4600.0,31.7196,31.7361,31.6949,31.7031,4600.0
2005-12-29 11:30:00,38.43,38.44,38.42,38.44,4400.0,31.7031,31.7114,31.6949,31.7114,4400.0
2005-12-29 11:40:00,38.44,38.45,38.38,38.41,5300.0,31.7114,31.7196,31.6619,31.6866,5300.0
2005-12-29 11:50:00,38.41,38.47,38.39,38.44,2900.0,31.6866,31.7361,31.6701,31.7114,2900.0
2005-12-29 12:00:00,38.46,38.5,38.45,38.47,11200.0,31.7279,31.7608,31.7196,31.7361,11200.0
2005-12-29 12:10:00,38.48,38.5,38.45,38.45,5600.0,31.7443,31.7608,31.7196,31.7196,5600.0
2005-12-29 12:20:00,38.45,38.49,38.45,38.48,5600.0,31.7196,31.7526,31.7196,31.7443,5600.0
2005-12-29 12:30:00,38.48,38.5,38.46,38.49,8600.0,31.7443,31.7608,31.7279,31.7526,8600.0
2005-12-29 12:40:00,38.5,38.5,38.46,38.48,3800.0,31.7608,31.7608,31.7279,31.7443,3800.0
2005-12-29 12:50:00,38.48,38.49,38.32,38.44,19200.0,31.7443,31.7526,31.6124,31.7114,19200.0
2005-12-29 13:00:00,38.44,38.5,38.44,38.47,9600.0,31.7114,31.7608,31.7114,31.7361,9600.0
2005-12-29 13:10:00,38.47,38.49,38.47,38.48,2300.0,31.7361,31.7526,31.7361,31.7443,2300.0
2005-12-29 13:20:00,38.48,38.5,38.48,38.48,9300.0,31.7443,31.7608,31.7443,31.7443,9300.0
2005-12-29 13:30:00,38.49,38.5,38.48,38.49,6100.0,31.7526,31.7608,31.7443,31.7526,6100.0
2005-12-29 13:40:00,38.5,38.5,38.48,38.49,9800.0,31.7608,31.7608,31.7443,31.7526,9800.0
2005-12-29 13:50:00,38.49,38.49,38.47,38.49,5400.0,31.7526,31.7526,31.7361,31.7526,5400.0
2005-12-29 14:00:00,38.5,38.5,38.48,38.49,4000.0,31.7608,31.7608,31.7443,31.7526,4000.0
2005-12-29 14:10:00,38.49,38.5,38.48,38.48,7700.0,31.7526,31.7608,31.7443,31.7443,7700.0
2005-12-29 14:20:00,38.49,38.5,38.47,38.5,6000.0,31.7526,31.7608,31.7361,31.7608,6000.0
2005-12-29 14:30:00,38.49,38.5,38.46,38.48,8300.0,31.7526,31.7608,31.7279,31.7443,8300.0
2005-12-29 14:40:00,38.48,38.49,38.45,38.46,3900.0,31.7443,31.7526,31.7196,31.7279,3900.0
2005-12-29 14:50:00,38.46,38.49,38.44,38.48,2700.0,31.7279,31.7526,31.7114,31.7443,2700.0
2005-12-29 15:00:00,38.48,38.49,38.45,38.46,7100.0,31.7443,31.7526,31.7196,31.7279,7100.0
2005-12-29 15:10:00,38.46,38.46,38.29,38.31,11100.0,31.7279,31.7279,31.5876,31.6041,11100.0
2005-12-29 15:20:00,38.31,38.43,38.27,38.42,17900.0,31.6041,31.7031,31.5711,31.6949,17900.0
2005-12-29 15:30:00,38.43,38.43,38.3,38.33,19200.0,31.7031,31.7031,31.5959,31.6206,19200.0
2005-12-29 15:40:00,38.33,38.34,38.28,38.31,20600.0,31.6206,31.6289,31.5794,31.6041,20600.0
2005-12-29 15:50:00,38.32,38.41,38.31,38.34,21600.0,31.6124,31.6866,31.6041,31.6289,21600.0
2005-12-30 09:30:00,38.14,38.14,37.95,37.96,30200.0,31.4639,31.4639,31.3071,31.3154,30200.0
2005-12-30 09:40:00,38.0,38.02,37.95,38.0,5500.0,31.3484,31.3649,31.3071,31.3484,5500.0
2005-12-30 09:50:00,38.05,38.08,38.04,38.04,5400.0,31.3896,31.4144,31.3814,31.3814,5400.0
2005-12-30 10:00:00,38.04,38.04,37.96,38.0,4200.0,31.3814,31.3814,31.3154,31.3484,4200.0
2005-12-30 10:10:00,38.0,38.05,37.99,38.03,6800.0,31.3484,31.3896,31.3401,31.3731,6800.0
2005-12-30 10:20:00,38.0,38.12,38.0,38.08,8600.0,31.3484,31.4474,31.3484,31.4144,8600.0
2005-12-30 10:30:00,38.08,38.14,38.08,38.1,55600.0,31.4144,31.4639,31.4144,31.4309,55600.0
2005-12-30 10:40:00,38.1,38.12,38.05,38.1,5300.0,31.4309,31.4474,31.3896,31.4309,5300.0
2005-12-30 10:50:00,38.1,38.12,38.04,38.1,4800.0,31.4309,31.4474,31.3814,31.4309,4800.0
2005-12-30 11:00:00,38.1,38.14,38.08,38.13,42600.0,31.4309,31.4639,31.4144,31.4556,42600.0
2005-12-30 11:10:00,38.11,38.11,38.05,38.05,5500.0,31.4391,31.4391,31.3896,31.3896,5500.0
2005-12-30 11:20:00,38.05,38.1,38.03,38.08,4500.0,31.3896,31.4309,31.3731,31.4144,4500.0
2005-12-30 11:30:00,38.07,38.08,38.02,38.03,5000.0,31.4061,31.4144,31.3649,31.3731,5000.0
2005-12-30 11:40:00,38.02,38.03,37.99,38.02,2000.0,31.3649,31.3731,31.3401,31.3649,2000.0
2005-12-30 11:50:00,38.01,38.03,37.97,38.01,4500.0,31.3566,31.3731,31.3236,31.3566,4500.0
2005-12-30 12:00:00,38.01,38.03,37.97,37.99,4700.0,31.3566,31.3731,31.3236,31.3401,4700.0
2005-12-30 12:10:00,37.98,38.0,37.97,37.97,3500.0,31.3319,31.3484,31.3236,31.3236,3500.0
2005-12-30 12:20:00,37.97,38.0,37.97,37.98,4800.0,31.3236,31.3484,31.3236,31.3319,4800.0
2005-12-30 12:30:00,37.99,38.01,37.98,37.98,3600.0,31.3401,31.3566,31.3319,31.3319,3600.0
2005-12-30 12:40:00,37.98,37.99,37.95,37.96,6100.0,31.3319,31.3401,31.3071,31.3154,6100.0
2005-12-30 12:50:00,37.98,37.99,37.96,37.96,3200.0,31.3319,31.3401,31.3154,31.3154,3200.0
2005-12-30 13:00:00,37.96,37.96,37.95,37.96,2300.0,31.3154,31.3154,31.3071,31.3154,2300.0
2005-12-30 13:10:00,37.96,37.96,37.93,37.93,6100.0,31.3154,31.3154,31.2906,31.2906,6100.0
2005-12-30 13:20:00,37.93,37.94,37.9,37.92,8100.0,31.2906,31.2989,31.2659,31.2824,8100.0
2005-12-30 13:30:00,37.93,37.97,37.91,37.95,7500.0,31.2906,31.3236,31.2741,31.3071,7500.0
2005-12-30 13:40:00,37.98,37.98,37.93,37.95,4200.0,31.3319,31.3319,31.2906,31.3071,4200.0
2005-12-30 13:50:00,37.95,37.95,37.89,37.9,5400.0,31.3071,31.3071,31.2576,31.2659,5400.0
2005-12-30 14:00:00,37.9,37.95,37.88,37.93,11100.0,31.2659,31.3071,31.2494,31.2906,11100.0
2005-12-30 14:10:00,37.93,37.95,37.88,37.88,4900.0,31.2906,31.3071,31.2494,31.2494,4900.0
2005-12-30 14:20:00,37.87,37.88,37.83,37.85,6200.0,31.2411,31.2494,31.2081,31.2246,6200.0
2005-12-30 14:30:00,37.87,37.97,37.87,37.94,8400.0,31.2411,31.3236,31.2411,31.2989,8400.0
2005-12-30 14:40:00,37.94,37.95,37.94,37.94,2700.0,31.2989,31.3071,31.2989,31.2989,2700.0
2005-12-30 14:50:00,37.95,37.99,37.93,37.99,3900.0,31.3071,31.3401,31.2906,31.3401,3900.0
2005-12-30 15:00:00,37.99,38.02,37.97,37.99,6100.0,31.3401,31.3649,31.3236,31.3401,6100.0
2005-12-30 15:10:00,37.98,38.0,37.97,37.99,3000.0,31.3319,31.3484,31.3236,31.3401,3000.0
2005-12-30 15:20:00,38.0,38.1,37.99,38.05,7300.0,31.3484,31.4309,31.3401,31.3896,7300.0
2005-12-30 15:30:00,38.05,38.05,37.99,38.01,15000.0,31.3896,31.3896,31.3401,31.3566,15000.0
2005-12-30 15:40:00,38.01,38.07,38.01,38.05,11000.0,31.3566,31.4061,31.3566,31.3896,11000.0
2005-12-30 15:50:00,38.06,38.07,37.94,37.99,25100.0,31.3979,31.4061,31.2989,31.3401,25100.0
2006-01-03 09:30:00,47.99,47.99,37.85,37.85,34700.0,39.5897,39.5897,31.2246,31.2246,34700.0
2006-01-03 09:40:00,37.88,37.94,37.72,37.82,17100.0,31.2494,31.2989,31.1174,31.1999,17100.0
2006-01-03 09:50:00,37.83,38.39,37.83,38.26,92300.0,31.2081,31.6701,31.2081,31.5629,92300.0
2006-01-03 10:00:00,38.26,38.4,38.07,38.26,52500.0,31.5629,31.6784,31.4061,31.5629,52500.0
2006-01-03 10:10:00,38.32,38.42,38.26,38.32,19400.0,31.6124,31.6949,31.5629,31.6124,19400.0
2006-01-03 10:20:00,38.32,38.35,38.08,38.11,16800.0,31.6124,31.6371,31.4144,31.4391,16800.0
2006-01-03 10:30:00,38.11,38.28,37.9,37.9,51000.0,31.4391,31.5794,31.2659,31.2659,51000.0
2006-01-03 10:40:00,37.91,38.02,37.89,38.0,15100.0,31.2741,31.3649,31.2576,31.3484,15100.0
2006-01-03 10:50:00,38.03,38.13,38.01,38.05,15000.0,31.3731,31.4556,31.3566,31.3896,15000.0
2006-01-03 11:00:00,38.07,38.09,38.03,38.07,12700.0,31.4061,31.4226,31.3731,31.4061,12700.0
2006-01-03 11:10:00,38.08,38.13,38.08,38.11,12700.0,31.4144,31.4556,31.4144,31.4391,12700.0
2006-01-03 11:20:00,38.11,38.12,38.08,38.09,12200.0,31.4391,31.4474,31.4144,31.4226,12200.0
2006-01-03 11:30:00,38.09,38.11,38.06,38.09,16300.0,31.4226,31.4391,31.3979,31.4226,16300.0
2006-01-03 11:40:00,38.09,38.11,38.06,38.08,36900.0,31.4226,31.4391,31.3979,31.4144,36900.0
2006-01-03 11:50:00,38.08,38.1,38.02,38.09,17700.0,31.4144,31.4309,31.3649,31.4226,17700.0
2006-01-03 12:00:00,38.1,38.12,38.09,38.12,7500.0,31.4309,31.4474,31.4226,31.4474,7500.0
2006-01-03 12:10:00,38.12,38.12,38.07,38.07,8700.0,31.4474,31.4474,31.4061,31.4061,8700.0
2006-01-03 12:20:00,38.06,38.11,38.05,38.11,7600.0,31.3979,31.4391,31.3896,31.4391,7600.0
2006-01-03 12:30:00,38.11,38.12,38.05,38.11,6500.0,31.4391,31.4474,31.3896,31.4391,6500.0
2006-01-03 12:40:00,38.12,38.15,38.06,38.15,16900.0,31.4474,31.4721,31.3979,31.4721,16900.0
2006-01-03 12:50:00,38.03,38.07,38.01,38.05,16800.0,31.3731,31.4061,31.3566,31.3896,16800.0
2006-01-03 13:00:00,38.03,38.08,38.03,38.05,3100.0,31.3731,31.4144,31.3731,31.3896,3100.0
2006-01-03 13:10:00,38.05,38.08,37.97,38.03,24600.0,31.3896,31.4144,31.3236,31.3731,24600.0
2006-01-03 13:20:00,38.02,38.03,37.98,38.02,6700.0,31.3649,31.3731,31.3319,31.3649,6700.0
2006-01-03 13:30:00,38.01,38.04,37.98,38.04,32600.0,31.3566,31.3814,31.3319,31.3814,32600.0
2006-01-03 13:40:00,38.03,38.09,38.03,38.09,8000.0,31.3731,31.4226,31.3731,31.4226,8000.0
2006-01-03 13:50:00,38.08,38.08,38.03,38.05,18200.0,31.4144,31.4144,31.3731,31.3896,18200.0
2006-01-03 14:00:00,38.05,38.21,38.04,38.21,31000.0,31.3896,31.5216,31.3814,31.5216,31000.0
2006-01-03 14:10:00,38.22,38.27,38.21,38.26,6700.0,31.5299,31.5711,31.5216,31.5629,6700.0
2006-01-03 14:20:00,38.26,38.26,38.19,38.21,7900.0,31.5629,31.5629,31.5051,31.5216,7900.0
2006-01-03 14:30:00,38.22,38.3,38.22,38.27,7700.0,31.5299,31.5959,31.5299,31.5711,7700.0
2006-01-03 14:40:00,38.27,38.3,38.27,38.3,6500.0,31.5711,31.5959,31.5711,31.5959,6500.0
2006-01-03 14:50:00,38.29,38.3,38.24,38.26,6800.0,31.5876,31.5959,31.5464,31.5629,6800.0
2006-01-03 15:00:00,38.26,38.4,38.26,38.39,37300.0,31.5629,31.6784,31.5629,31.6701,37300.0
2006-01-03 15:10:00,38.39,38.41,38.37,38.4,9700.0,31.6701,31.6866,31.6536,31.6784,9700.0
2006-01-03 15:20:00,38.39,38.41,38.36,38.39,38700.0,31.6701,31.6866,31.6454,31.6701,38700.0
2006-01-03 15:30:00,38.37,38.46,38.37,38.41,34700.0,31.6536,31.7279,31.6536,31.6866,34700.0
2006-01-03 15:40:00,38.41,38.48,38.39,38.45,38200.0,31.6866,31.7443,31.6701,31.7196,38200.0
2006-01-03 15:50:00,38.45,38.5,38.44,38.5,58900.0,31.7196,31.7608,31.7114,31.7608,58900.0
2006-01-04 09:30:00,38.5,38.5,38.46,38.5,49600.0,31.7608,31.7608,31.7279,31.7608,49600.0
2006-01-04 09:40:00,38.5,38.5,38.46,38.5,35100.0,31.7608,31.7608,31.7279,31.7608,35100.0
2006-01-04 09:50:00,38.5,38.5,38.38,38.38,18300.0,31.7608,31.7608,31.6619,31.6619,18300.0
2006-01-04 10:00:00,38.38,38.54,38.38,38.52,47400.0,31.6619,31.7938,31.6619,31.7773,47400.0
2006-01-04 10:10:00,38.53,38.54,38.47,38.49,11800.0,31.7856,31.7938,31.7361,31.7526,11800.0
2006-01-04 10:20:00,38.49,38.5,38.41,38.41,41700.0,31.7526,31.7608,31.6866,31.6866,41700.0
2006-01-04 10:30:00,38.41,38.42,38.37,38.4,25300.0,31.6866,31.6949,31.6536,31.6784,25300.0
2006-01-04 10:40:00,38.4,38.4,38.34,38.39,26700.0,31.6784,31.6784,31.6289,31.6701,26700.0
2006-01-04 10:50:00,38.4,38.43,38.34,38.43,24300.0,31.6784,31.7031,31.6289,31.7031,24300.0
2006-01-04 11:00:00,38.43,38.43,38.22,38.27,14900.0,31.7031,31.7031,31.5299,31.5711,14900.0
2006-01-04 11:10:00,38.26,38.29,38.25,38.25,7600.0,31.5629,31.5876,31.5546,31.5546,7600.0
2006-01-04 11:20:00,38.26,38.26,38.22,38.24,21800.0,31.5629,31.5629,31.5299,31.5464,21800.0
2006-01-04 11:30:00,38.23,38.24,38.16,38.2,16000.0,31.5381,31.5464,31.4804,31.5134,16000.0
2006-01-04 11:40:00,38.19,38.23,38.18,38.22,24800.0,31.5051,31.5381,31.4969,31.5299,24800.0
2006-01-04 11:50:00,38.22,38.28,38.22,38.28,12000.0,31.5299,31.5794,31.5299,31.5794,12000.0
2006-01-04 12:00:00,38.28,38.3,38.23,38.23,21600.0,31.5794,31.5959,31.5381,31.5381,21600.0
2006-01-04 12:10:00,38.24,38.25,38.2,38.21,14800.0,31.5464,31.5546,31.5134,31.5216,14800.0
2006-01-04 12:20:00,38.22,38.24,38.15,38.15,10000.0,31.5299,31.5464,31.4721,31.4721,10000.0
2006-01-04 12:30:00,38.12,38.23,38.12,38.23,15200.0,31.4474,31.5381,31.4474,31.5381,15200.0
2006-01-04 12:40:00,38.23,38.23,38.16,38.16,11600.0,31.5381,31.5381,31.4804,31.4804,11600.0
2006-01-04 12:50:00,38.18,38.19,38.13,38.14,10300.0,31.4969,31.5051,31.4556,31.4639,10300.0
2006-01-04 13:00:00,38.15,38.15,38.07,38.1,14700.0,31.4721,31.4721,31.4061,31.4309,14700.0
2006-01-04 13:10:00,38.11,38.12,38.09,38.12,6500.0,31.4391,31.4474,31.4226,31.4474,6500.0
2006-01-04 13:20:00,38.11,38.13,38.11,38.13,7400.0,31.4391,31.4556,31.4391,31.4556,7400.0
2006-01-04 13:30:00,38.14,38.15,38.03,38.05,11600.0,31.4639,31.4721,31.3731,31.3896,11600.0
2006-01-04 13:40:00,38.06,38.11,38.0,38.09,29300.0,31.3979,31.4391,31.3484,31.4226,29300.0
2006-01-04 13:50:00,38.09,38.14,38.08,38.12,13000.0,31.4226,31.4639,31.4144,31.4474,13000.0
2006-01-04 14:00:00,38.12,38.12,38.08,38.1,16300.0,31.4474,31.4474,31.4144,31.4309,16300.0
2006-01-04 14:10:00,38.08,38.08,38.0,38.05,12100.0,31.4144,31.4144,31.3484,31.3896,12100.0
2006-01-04 14:20:00,38.06,38.07,38.02,38.02,6800.0,31.3979,31.4061,31.3649,31.3649,6800.0
2006-01-04 14:30:00,38.02,38.03,37.97,37.99,35300.0,31.3649,31.3731,31.3236,31.3401,35300.0
2006-01-04 14:40:00,37.98,38.0,37.95,38.0,31400.0,31.3319,31.3484,31.3071,31.3484,31400.0
2006-01-04 14:50:00,38.0,38.07,37.99,38.06,33600.0,31.3484,31.4061,31.3401,31.3979,33600.0
2006-01-04 15:00:00,38.06,38.17,38.06,38.11,16300.0,31.3979,31.4886,31.3979,31.4391,16300.0
2006-01-04 15:10:00,38.11,38.16,38.11,38.16,6800.0,31.4391,31.4804,31.4391,31.4804,6800.0
2006-01-04 15:20:00,38.17,38.25,38.17,38.24,13100.0,31.4886,31.5546,31.4886,31.5464,13100.0
2006-01-04 15:30:00,38.25,38.28,38.21,38.21,17500.0,31.5546,31.5794,31.5216,31.5216,17500.0
2006-01-04 15:40:00,38.22,38.25,37.94,38.0,63100.0,31.5299,31.5546,31.2989,31.3484,63100.0
2006-01-04 15:50:00,38.04,38.12,37.9,38.1,107000.0,31.3814,31.4474,31.2659,31.4309,107000.0
2006-01-05 09:30:00,38.01,38.31,37.99,38.23,22100.0,31.3566,31.6041,31.3401,31.5381,22100.0
2006-01-05 09:40:00,38.24,38.32,38.24,38.28,14400.0,31.5464,31.6124,31.5464,31.5794,14400.0
2006-01-05 09:50:00,38.25,38.27,38.03,38.22,21600.0,31.5546,31.5711,31.3731,31.5299,21600.0
2006-01-05 10:00:00,38.24,38.3,38.22,38.29,18400.0,31.5464,31.5959,31.5299,31.5876,18400.0
2006-01-05 10:10:00,38.3,38.3,38.1,38.12,15700.0,31.5959,31.5959,31.4309,31.4474,15700.0
2006-01-05 10:20:00,38.13,38.13,37.97,37.97,13300.0,31.4556,31.4556,31.3236,31.3236,13300.0
2006-01-05 10:30:00,37.97,37.98,37.86,37.86,13200.0,31.3236,31.3319,31.2329,31.2329,13200.0
2006-01-05 10:40:00,37.86,37.97,37.84,37.97,14600.0,31.2329,31.3236,31.2164,31.3236,14600.0
2006-01-05 10:50:00,37.97,38.06,37.97,38.05,6900.0,31.3236,31.3979,31.3236,31.3896,6900.0
2006-01-05 11:00:00,38.06,38.09,38.05,38.07,10700.0,31.3979,31.4226,31.3896,31.4061,10700.0
2006-01-05 11:10:00,38.07,38.1,38.0,38.1,15900.0,31.4061,31.4309,31.3484,31.4309,15900.0
2006-01-05 11:20:00,38.09,38.09,37.99,37.99,6700.0,31.4226,31.4226,31.3401,31.3401,6700.0
2006-01-05 11:30:00,38.0,38.04,37.99,38.04,11700.0,31.3484,31.3814,31.3401,31.3814,11700.0
2006-01-05 11:40:00,38.04,38.04,38.01,38.04,5100.0,31.3814,31.3814,31.3566,31.3814,5100.0
2006-01-05 11:50:00,38.02,38.1,38.02,38.1,15400.0,31.3649,31.4309,31.3649,31.4309,15400.0
2006-01-05 12:00:00,38.1,38.1,38.08,38.08,7700.0,31.4309,31.4309,31.4144,31.4144,7700.0
2006-01-05 12:10:00,38.07,38.07,37.92,37.92,22100.0,31.4061,31.4061,31.2824,31.2824,22100.0
2006-01-05 12:20:00,37.93,37.97,37.91,37.91,8000.0,31.2906,31.3236,31.2741,31.2741,8000.0
2006-01-05 12:30:00,37.92,37.96,37.9,37.93,12400.0,31.2824,31.3154,31.2659,31.2906,12400.0
2006-01-05 12:40:00,37.91,37.92,37.86,37.91,10300.0,31.2741,31.2824,31.2329,31.2741,10300.0
2006-01-05 12:50:00,37.91,37.93,37.82,37.87,25000.0,31.2741,31.2906,31.1999,31.2411,25000.0
2006-01-05 13:00:00,37.87,37.9,37.84,37.9,16200.0,31.2411,31.2659,31.2164,31.2659,16200.0
2006-01-05 13:10:00,37.9,37.94,37.85,37.86,14700.0,31.2659,31.2989,31.2246,31.2329,14700.0
2006-01-05 13:20:00,37.86,37.92,37.86,37.89,12900.0,31.2329,31.2824,31.2329,31.2576,12900.0
2006-01-05 13:30:00,37.9,37.92,37.84,37.88,14900.0,31.2659,31.2824,31.2164,31.2494,14900.0
2006-01-05 13:40:00,37.89,37.98,37.89,37.98,8100.0,31.2576,31.3319,31.2576,31.3319,8100.0
2006-01-05 13:50:00,37.95,38.03,37.95,37.98,11100.0,31.3071,31.3731,31.3071,31.3319,11100.0
2006-01-05 14:00:00,37.96,37.99,37.93,37.93,11900.0,31.3154,31.3401,31.2906,31.2906,11900.0
2006-01-05 14:10:00,37.93,38.05,37.93,38.03,15600.0,31.2906,31.3896,31.2906,31.3731,15600.0
2006-01-05 14:20:00,38.03,38.04,37.9,37.98,21200.0,31.3731,31.3814,31.2659,31.3319,21200.0
2006-01-05 14:30:00,37.98,38.04,37.98,38.02,11400.0,31.3319,31.3814,31.3319,31.3649,11400.0
2006-01-05 14:40:00,38.02,38.04,37.95,38.0,12500.0,31.3649,31.3814,31.3071,31.3484,12500.0
2006-01-05 14:50:00,38.02,38.03,37.93,37.93,14600.0,31.3649,31.3731,31.2906,31.2906,14600.0
2006-01-05 15:00:00,37.93,37.97,37.8,37.85,55200.0,31.2906,31.3236,31.1834,31.2246,55200.0
2006-01-05 15:10:00,37.85,37.85,37.7,37.75,51100.0,31.2246,31.2246,31.1009,31.1421,51100.0
2006-01-05 15:20:00,37.76,37.79,37.75,37.78,40400.0,31.1504,31.1751,31.1421,31.1669,40400.0
2006-01-05 15:30:00,37.78,37.78,37.71,37.73,45100.0,31.1669,31.1669,31.1091,31.1256,45100.0
2006-01-05 15:40:00,37.73,37.73,37.65,37.68,65000.0,31.1256,31.1256,31.0596,31.0844,65000.0
2006-01-05 15:50:00,37.68,37.76,37.65,37.75,83400.0,31.0844,31.1504,31.0596,31.1421,83400.0
2006-01-06 09:30:00,37.98,38.12,37.83,38.04,11900.0,31.3319,31.4474,31.2081,31.3814,11900.0
2006-01-06 09:40:00,37.93,38.09,37.93,38.08,27500.0,31.2906,31.4226,31.2906,31.4144,27500.0
2006-01-06 09:50:00,38.08,38.08,37.91,37.91,12400.0,31.4144,31.4144,31.2741,31.2741,12400.0
2006-01-06 10:00:00,37.9,37.94,37.7,37.94,16500.0,31.2659,31.2989,31.1009,31.2989,16500.0
2006-01-06 10:10:00,37.94,38.01,37.93,37.95,14400.0,31.2989,31.3566,31.2906,31.3071,14400.0
2006-01-06 10:20:00,37.94,38.02,37.93,38.02,10700.0,31.2989,31.3649,31.2906,31.3649,10700.0
2006-01-06 10:30:00,38.02,38.12,37.9,37.94,50200.0,31.3649,31.4474,31.2659,31.2989,50200.0
2006-01-06 10:40:00,37.92,37.94,37.85,37.91,7300.0,31.2824,31.2989,31.2246,31.2741,7300.0
2006-01-06 10:50:00,37.94,38.0,37.9,37.9,9900.0,31.2989,31.3484,31.2659,31.2659,9900.0
2006-01-06 11:00:00,37.92,38.0,37.88,37.99,19700.0,31.2824,31.3484,31.2494,31.3401,19700.0
2006-01-06 11:10:00,37.99,38.05,37.92,37.99,65900.0,31.3401,31.3896,31.2824,31.3401,65900.0
2006-01-06 11:20:00,37.99,38.1,37.98,38.1,14300.0,31.3401,31.4309,31.3319,31.4309,14300.0
2006-01-06 11:30:00,38.1,38.1,38.07,38.1,13000.0,31.4309,31.4309,31.4061,31.4309,13000.0
2006-01-06 11:40:00,38.1,38.1,38.08,38.08,7000.0,31.4309,31.4309,31.4144,31.4144,7000.0
2006-01-06 11:50:00,38.08,38.09,38.06,38.08,6600.0,31.4144,31.4226,31.3979,31.4144,6600.0
2006-01-06 12:00:00,38.08,38.1,38.08,38.09,16100.0,31.4144,31.4309,31.4144,31.4226,16100.0
2006-01-06 12:10:00,38.08,38.1,37.93,37.93,25100.0,31.4144,31.4309,31.2906,31.2906,25100.0
2006-01-06 12:20:00,37.95,38.1,37.95,38.03,10100.0,31.3071,31.4309,31.3071,31.3731,10100.0
2006-01-06 12:30:00,38.04,38.08,37.99,38.0,10100.0,31.3814,31.4144,31.3401,31.3484,10100.0
2006-01-06 12:40:00,38.01,38.03,37.98,37.99,15500.0,31.3566,31.3731,31.3319,31.3401,15500.0
2006-01-06 12:50:00,37.99,38.0,37.96,38.0,19800.0,31.3401,31.3484,31.3154,31.3484,19800.0
2006-01-06 13:00:00,37.99,38.04,37.99,38.03,7300.0,31.3401,31.3814,31.3401,31.3731,7300.0
2006-01-06 13:10:00,38.03,38.07,38.0,38.06,6200.0,31.3731,31.4061,31.3484,31.3979,6200.0
2006-01-06 13:20:00,38.06,38.1,38.04,38.05,10400.0,31.3979,31.4309,31.3814,31.3896,10400.0
2006-01-06 13:30:00,38.05,38.05,38.0,38.03,20200.0,31.3896,31.3896,31.3484,31.3731,20200.0
2006-01-06 13:40:00,38.02,38.06,37.98,38.04,13500.0,31.3649,31.3979,31.3319,31.3814,13500.0
2006-01-06 13:50:00,38.07,38.16,38.05,38.08,32300.0,31.4061,31.4804,31.3896,31.4144,32300.0
2006-01-06 14:00:00,38.08,38.08,38.0,38.05,32500.0,31.4144,31.4144,31.3484,31.3896,32500.0
2006-01-06 14:10:00,38.05,38.05,38.0,38.01,46700.0,31.3896,31.3896,31.3484,31.3566,46700.0
2006-01-06 14:20:00,38.04,38.07,38.0,38.05,14100.0,31.3814,31.4061,31.3484,31.3896,14100.0
2006-01-06 14:30:00,38.06,38.1,38.06,38.1,15900.0,31.3979,31.4309,31.3979,31.4309,15900.0
2006-01-06 14:40:00,38.1,38.12,38.04,38.12,41100.0,31.4309,31.4474,31.3814,31.4474,41100.0
2006-01-06 14:50:00,38.12,38.12,38.08,38.12,20800.0,31.4474,31.4474,31.4144,31.4474,20800.0
2006-01-06 15:00:00,38.11,38.12,38.08,38.08,17300.0,31.4391,31.4474,31.4144,31.4144,17300.0
2006-01-06 15:10:00,38.07,38.09,37.99,38.09,33300.0,31.4061,31.4226,31.3401,31.4226,33300.0
2006-01-06 15:20:00,38.08,38.12,38.04,38.09,17200.0,31.4144,31.4474,31.3814,31.4226,17200.0
2006-01-06 15:30:00,38.09,38.11,38.0,38.01,27900.0,31.4226,31.4391,31.3484,31.3566,27900.0
2006-01-06 15:40:00,38.02,38.05,38.01,38.03,38200.0,31.3649,31.3896,31.3566,31.3731,38200.0
2006-01-06 15:50:00,38.02,38.11,38.01,38.09,30500.0,31.3649,31.4391,31.3566,31.4226,30500.0
2006-01-09 09:30:00,38.12,38.2,38.0,38.0,26300.0,31.4474,31.5134,31.3484,31.3484,26300.0
2006-01-09 09:40:00,38.06,38.12,38.02,38.04,29100.0,31.3979,31.4474,31.3649,31.3814,29100.0
2006-01-09 09:50:00,38.03,38.1,38.01,38.05,19400.0,31.3731,31.4309,31.3566,31.3896,19400.0
2006-01-09 10:00:00,38.07,38.1,38.04,38.07,6200.0,31.4061,31.4309,31.3814,31.4061,6200.0
2006-01-09 10:10:00,38.05,38.06,37.99,38.01,8100.0,31.3896,31.3979,31.3401,31.3566,8100.0
2006-01-09 10:20:00,38.01,38.06,37.99,38.06,5200.0,31.3566,31.3979,31.3401,31.3979,5200.0
2006-01-09 10:30:00,38.06,38.1,38.03,38.06,7100.0,31.3979,31.4309,31.3731,31.3979,7100.0
2006-01-09 10:40:00,38.05,38.1,38.05,38.1,6100.0,31.3896,31.4309,31.3896,31.4309,6100.0
2006-01-09 10:50:00,38.07,38.1,38.04,38.06,12800.0,31.4061,31.4309,31.3814,31.3979,12800.0
2006-01-09 11:00:00,38.06,38.1,38.04,38.1,40900.0,31.3979,31.4309,31.3814,31.4309,40900.0
2006-01-09 11:10:00,38.1,38.15,38.09,38.14,5900.0,31.4309,31.4721,31.4226,31.4639,5900.0
2006-01-09 11:20:00,38.14,38.22,38.14,38.22,26000.0,31.4639,31.5299,31.4639,31.5299,26000.0
2006-01-09 11:30:00,38.21,38.24,38.2,38.24,8500.0,31.5216,31.5464,31.5134,31.5464,8500.0
2006-01-09 11:40:00,38.24,38.27,38.23,38.27,9700.0,31.5464,31.5711,31.5381,31.5711,9700.0
2006-01-09 11:50:00,38.27,38.37,38.27,38.37,6400.0,31.5711,31.6536,31.5711,31.6536,6400.0
2006-01-09 12:00:00,38.38,38.4,38.36,38.36,10000.0,31.6619,31.6784,31.6454,31.6454,10000.0
2006-01-09 12:10:00,38.37,38.4,38.34,38.35,14000.0,31.6536,31.6784,31.6289,31.6371,14000.0
2006-01-09 12:20:00,38.35,38.35,38.32,38.34,5400.0,31.6371,31.6371,31.6124,31.6289,5400.0
2006-01-09 12:30:00,38.34,38.34,38.32,38.34,7600.0,31.6289,31.6289,31.6124,31.6289,7600.0
2006-01-09 12:40:00,38.34,38.35,38.29,38.29,11100.0,31.6289,31.6371,31.5876,31.5876,11100.0
2006-01-09 12:50:00,38.28,38.32,38.25,38.32,62300.0,31.5794,31.6124,31.5546,31.6124,62300.0
2006-01-09 13:00:00,38.32,38.32,38.29,38.31,13600.0,31.6124,31.6124,31.5876,31.6041,13600.0
2006-01-09 13:10:00,38.31,38.32,38.28,38.3,34100.0,31.6041,31.6124,31.5794,31.5959,34100.0
2006-01-09 13:20:00,38.3,38.37,38.3,38.37,11300.0,31.5959,31.6536,31.5959,31.6536,11300.0
2006-01-09 13:30:00,38.36,38.37,38.23,38.32,22800.0,31.6454,31.6536,31.5381,31.6124,22800.0
2006-01-09 13:40:00,38.32,38.36,38.32,38.34,10300.0,31.6124,31.6454,31.6124,31.6289,10300.0
2006-01-09 13:50:00,38.34,38.35,38.33,38.33,9300.0,31.6289,31.6371,31.6206,31.6206,9300.0
2006-01-09 14:00:00,38.33,38.34,38.32,38.34,5800.0,31.6206,31.6289,31.6124,31.6289,5800.0
2006-01-09 14:10:00,38.34,38.34,38.29,38.32,14300.0,31.6289,31.6289,31.5876,31.6124,14300.0
2006-01-09 14:20:00,38.32,38.33,38.31,38.33,5800.0,31.6124,31.6206,31.6041,31.6206,5800.0
2006-01-09 14:30:00,38.32,38.33,38.3,38.31,62500.0,31.6124,31.6206,31.5959,31.6041,62500.0
2006-01-09 14:40:00,38.32,38.32,38.29,38.29,7900.0,31.6124,31.6124,31.5876,31.5876,7900.0
2006-01-09 14:50:00,38.29,38.38,38.29,38.36,9500.0,31.5876,31.6619,31.5876,31.6454,9500.0
2006-01-09 15:00:00,38.35,38.49,38.35,38.47,77500.0,31.6371,31.7526,31.6371,31.7361,77500.0
2006-01-09 15:10:00,38.46,38.49,38.44,38.44,19700.0,31.7279,31.7526,31.7114,31.7114,19700.0
2006-01-09 15:20:00,38.45,38.5,38.44,38.5,15000.0,31.7196,31.7608,31.7114,31.7608,15000.0
2006-01-09 15:30:00,38.5,38.5,38.47,38.48,156600.0,31.7608,31.7608,31.7361,31.7443,156600.0
2006-01-09 15:40:00,38.48,38.5,38.43,38.48,43800.0,31.7443,31.7608,31.7031,31.7443,43800.0
2006-01-09 15:50:00,38.47,38.5,38.45,38.5,24200.0,31.7361,31.7608,31.7196,31.7608,24200.0
2006-01-10 09:30:00,38.27,38.4,38.24,38.4,12800.0,31.5711,31.6784,31.5464,31.6784,12800.0
2006-01-10 09:40:00,38.39,38.48,38.39,38.46,8500.0,31.6701,31.7443,31.6701,31.7279,8500.0
2006-01-10 09:50:00,38.48,38.49,38.43,38.47,6700.0,31.7443,31.7526,31.7031,31.7361,6700.0
2006-01-10 10:00:00,38.49,38.49,38.44,38.47,10100.0,31.7526,31.7526,31.7114,31.7361,10100.0
2006-01-10 10:10:00,38.47,38.49,38.47,38.48,9700.0,31.7361,31.7526,31.7361,31.7443,9700.0
2006-01-10 10:20:00,38.47,38.5,38.47,38.49,9400.0,31.7361,31.7608,31.7361,31.7526,9400.0
2006-01-10 10:30:00,38.48,38.5,38.48,38.5,6500.0,31.7443,31.7608,31.7443,31.7608,6500.0
2006-01-10 10:40:00,38.49,38.5,38.41,38.47,13200.0,31.7526,31.7608,31.6866,31.7361,13200.0
2006-01-10 10:50:00,38.47,38.49,38.46,38.47,3800.0,31.7361,31.7526,31.7279,31.7361,3800.0
2006-01-10 11:00:00,38.48,38.49,38.46,38.47,11100.0,31.7443,31.7526,31.7279,31.7361,11100.0
2006-01-10 11:10:00,38.46,38.5,38.46,38.49,4800.0,31.7279,31.7608,31.7279,31.7526,4800.0
2006-01-10 11:20:00,38.5,38.5,38.49,38.49,11500.0,31.7608,31.7608,31.7526,31.7526,11500.0
2006-01-10 11:30:00,38.5,38.51,38.47,38.49,14600.0,31.7608,31.7691,31.7361,31.7526,14600.0
2006-01-10 11:40:00,38.5,38.58,38.5,38.57,7000.0,31.7608,31.8268,31.7608,31.8186,7000.0
2006-01-10 11:50:00,38.59,38.59,38.5,38.53,4200.0,31.8351,31.8351,31.7608,31.7856,4200.0
2006-01-10 12:00:00,38.51,38.58,38.51,38.56,4600.0,31.7691,31.8268,31.7691,31.8103,4600.0
2006-01-10 12:10:00,38.56,38.57,38.54,38.56,3200.0,31.8103,31.8186,31.7938,31.8103,3200.0
2006-01-10 12:20:00,38.57,38.58,38.54,38.55,6800.0,31.8186,31.8268,31.7938,31.8021,6800.0
2006-01-10 12:30:00,38.55,38.57,38.54,38.57,5500.0,31.8021,31.8186,31.7938,31.8186,5500.0
2006-01-10 12:40:00,38.58,38.6,38.53,38.53,5800.0,31.8268,31.8433,31.7856,31.7856,5800.0
2006-01-10 12:50:00,38.53,38.57,38.53,38.57,3000.0,31.7856,31.8186,31.7856,31.8186,3000.0
2006-01-10 13:00:00,38.57,38.58,38.53,38.55,3900.0,31.8186,31.8268,31.7856,31.8021,3900.0
2006-01-10 13:10:00,38.55,38.62,38.55,38.62,2200.0,31.8021,31.8598,31.8021,31.8598,2200.0
2006-01-10 13:20:00,38.62,38.72,38.6,38.7,5500.0,31.8598,31.9423,31.8433,31.9258,5500.0
2006-01-10 13:30:00,38.7,38.73,38.66,38.66,5500.0,31.9258,31.9506,31.8928,31.8928,5500.0
2006-01-10 13:40:00,38.66,38.67,38.64,38.64,3600.0,31.8928,31.9011,31.8763,31.8763,3600.0
2006-01-10 13:50:00,38.64,38.66,38.63,38.64,5000.0,31.8763,31.8928,31.8681,31.8763,5000.0
2006-01-10 14:00:00,38.63,38.65,38.59,38.64,7400.0,31.8681,31.8846,31.8351,31.8763,7400.0
2006-01-10 14:10:00,38.64,38.64,38.54,38.55,9500.0,31.8763,31.8763,31.7938,31.8021,9500.0
2006-01-10 14:20:00,38.55,38.57,38.42,38.42,11900.0,31.8021,31.8186,31.6949,31.6949,11900.0
2006-01-10 14:30:00,38.41,38.43,38.39,38.4,9200.0,31.6866,31.7031,31.6701,31.6784,9200.0
2006-01-10 14:40:00,38.43,38.51,38.43,38.51,5100.0,31.7031,31.7691,31.7031,31.7691,5100.0
2006-01-10 14:50:00,38.51,38.57,38.51,38.54,5600.0,31.7691,31.8186,31.7691,31.7938,5600.0
2006-01-10 15:00:00,38.54,38.62,38.54,38.6,9000.0,31.7938,31.8598,31.7938,31.8433,9000.0
2006-01-10 15:10:00,38.59,38.62,38.56,38.62,8800.0,31.8351,31.8598,31.8103,31.8598,8800.0
2006-01-10 15:20:00,38.62,38.69,38.62,38.69,13800.0,31.8598,31.9176,31.8598,31.9176,13800.0
2006-01-10 15:30:00,38.69,38.73,38.68,38.72,24800.0,31.9176,31.9506,31.9093,31.9423,24800.0
2006-01-10 15:40:00,38.68,38.8,38.68,38.79,45600.0,31.9093,32.0083,31.9093,32.0001,45600.0
2006-01-10 15:50:00,38.78,38.82,38.73,38.8,65100.0,31.9918,32.0248,31.9506,32.0083,65100.0
2006-01-11 09:30:00,38.9,38.95,38.86,38.86,11200.0,32.0908,32.1321,32.0578,32.0578,11200.0
2006-01-11 09:40:00,38.86,39.15,38.85,39.03,34500.0,32.0578,32.2971,32.0496,32.1981,34500.0
2006-01-11 09:50:00,39.05,39.1,38.98,39.06,6600.0,32.2146,32.2558,32.1568,32.2228,6600.0
2006-01-11 10:00:00,39.06,39.1,38.97,38.97,18500.0,32.2228,32.2558,32.1486,32.1486,18500.0
2006-01-11 10:10:00,38.96,38.96,38.85,38.93,17600.0,32.1403,32.1403,32.0496,32.1156,17600.0
2006-01-11 10:20:00,38.93,39.01,38.93,38.93,8500.0,32.1156,32.1816,32.1156,32.1156,8500.0
2006-01-11 10:30:00,38.93,38.94,38.86,38.92,10200.0,32.1156,32.1238,32.0578,32.1073,10200.0
2006-01-11 10:40:00,38.95,38.97,38.92,38.95,6700.0,32.1321,32.1486,32.1073,32.1321,6700.0
2006-01-11 10:50:00,38.95,39.12,38.93,39.06,43000.0,32.1321,32.2723,32.1156,32.2228,43000.0
2006-01-11 11:00:00,39.08,39.08,39.01,39.03,13700.0,32.2393,32.2393,32.1816,32.1981,13700.0
2006-01-11 11:10:00,39.02,39.18,39.02,39.15,10300.0,32.1898,32.3218,32.1898,32.2971,10300.0
2006-01-11 11:20:00,39.16,39.18,39.11,39.16,7500.0,32.3053,32.3218,32.2641,32.3053,7500.0
2006-01-11 11:30:00,39.14,39.2,39.12,39.2,7300.0,32.2888,32.3383,32.2723,32.3383,7300.0
2006-01-11 11:40:00,39.21,39.24,39.15,39.16,8400.0,32.3466,32.3713,32.2971,32.3053,8400.0
2006-01-11 11:50:00,39.16,39.23,39.13,39.23,11300.0,32.3053,32.3631,32.2806,32.3631,11300.0
2006-01-11 12:00:00,39.23,39.37,39.23,39.32,37900.0,32.3631,32.4786,32.3631,32.4373,37900.0
2006-01-11 12:10:00,39.33,39.37,39.31,39.33,20700.0,32.4456,32.4786,32.4291,32.4456,20700.0
2006-01-11 12:20:00,39.32,39.33,39.31,39.31,10200.0,32.4373,32.4456,32.4291,32.4291,10200.0
2006-01-11 12:30:00,39.31,39.42,39.27,39.28,57600.0,32.4291,32.5198,32.3961,32.4043,57600.0
2006-01-11 12:40:00,39.27,39.3,39.23,39.25,23300.0,32.3961,32.4208,32.3631,32.3796,23300.0
2006-01-11 12:50:00,39.24,39.24,39.17,39.17,9100.0,32.3713,32.3713,32.3136,32.3136,9100.0
2006-01-11 13:00:00,39.16,39.16,39.09,39.09,6700.0,32.3053,32.3053,32.2476,32.2476,6700.0
2006-01-11 13:10:00,39.11,39.11,39.07,39.09,6500.0,32.2641,32.2641,32.2311,32.2476,6500.0
2006-01-11 13:20:00,39.09,39.14,39.09,39.13,21400.0,32.2476,32.2888,32.2476,32.2806,21400.0
2006-01-11 13:30:00,39.12,39.15,39.12,39.13,9400.0,32.2723,32.2971,32.2723,32.2806,9400.0
2006-01-11 13:40:00,39.13,39.15,39.13,39.14,5300.0,32.2806,32.2971,32.2806,32.2888,5300.0
2006-01-11 13:50:00,39.13,39.2,39.09,39.14,87500.0,32.2806,32.3383,32.2476,32.2888,87500.0
2006-01-11 14:00:00,39.14,39.16,39.1,39.16,8000.0,32.2888,32.3053,32.2558,32.3053,8000.0
2006-01-11 14:10:00,39.18,39.22,39.16,39.18,6100.0,32.3218,32.3548,32.3053,32.3218,6100.0
2006-01-11 14:20:00,39.17,39.21,39.16,39.2,72200.0,32.3136,32.3466,32.3053,32.3383,72200.0
2006-01-11 14:30:00,39.19,39.19,39.14,39.16,4500.0,32.3301,32.3301,32.2888,32.3053,4500.0
2006-01-11 14:40:00,39.16,39.2,39.16,39.18,158500.0,32.3053,32.3383,32.3053,32.3218,158500.0
2006-01-11 14:50:00,39.18,39.24,39.16,39.22,8000.0,32.3218,32.3713,32.3053,32.3548,8000.0
2006-01-11 15:00:00,39.21,39.21,39.17,39.17,6100.0,32.3466,32.3466,32.3136,32.3136,6100.0
2006-01-11 15:10:00,39.18,39.18,39.16,39.18,6700.0,32.3218,32.3218,32.3053,32.3218,6700.0
2006-01-11 15:20:00,39.17,39.21,39.17,39.2,7900.0,32.3136,32.3466,32.3136,32.3383,7900.0
2006-01-11 15:30:00,39.19,39.22,39.19,39.22,9100.0,32.3301,32.3548,32.3301,32.3548,9100.0
2006-01-11 15:40:00,39.24,39.24,39.16,39.18,14600.0,32.3713,32.3713,32.3053,32.3218,14600.0
2006-01-11 15:50:00,39.18,39.21,39.17,39.2,62100.0,32.3218,32.3466,32.3136,32.3383,62100.0
2006-01-12 09:30:00,39.07,39.07,38.89,38.96,66300.0,32.2311,32.2311,32.0826,32.1403,66300.0
2006-01-12 09:40:00,38.98,38.98,38.88,38.9,9800.0,32.1568,32.1568,32.0743,32.0908,9800.0
2006-01-12 09:50:00,38.93,38.96,38.91,38.96,6600.0,32.1156,32.1403,32.0991,32.1403,6600.0
2006-01-12 10:00:00,38.96,39.0,38.93,38.97,6300.0,32.1403,32.1733,32.1156,32.1486,6300.0
2006-01-12 10:10:00,38.95,38.99,38.92,38.97,13700.0,32.1321,32.1651,32.1073,32.1486,13700.0
2006-01-12 10:20:00,38.99,39.01,38.99,38.99,36900.0,32.1651,32.1816,32.1651,32.1651,36900.0
2006-01-12 10:30:00,38.99,39.0,38.93,38.95,7000.0,32.1651,32.1733,32.1156,32.1321,7000.0
2006-01-12 10:40:00,38.95,38.98,38.93,38.95,4300.0,32.1321,32.1568,32.1156,32.1321,4300.0
2006-01-12 10:50:00,38.95,38.99,38.93,38.93,9100.0,32.1321,32.1651,32.1156,32.1156,9100.0
2006-01-12 11:00:00,38.93,38.95,38.9,38.9,11200.0,32.1156,32.1321,32.0908,32.0908,11200.0
2006-01-12 11:10:00,38.9,38.91,38.89,38.89,21500.0,32.0908,32.0991,32.0826,32.0826,21500.0
2006-01-12 11:20:00,38.89,38.94,38.89,38.94,8200.0,32.0826,32.1238,32.0826,32.1238,8200.0
2006-01-12 11:30:00,38.94,38.95,38.9,38.94,9800.0,32.1238,32.1321,32.0908,32.1238,9800.0
2006-01-12 11:40:00,38.94,39.0,38.93,39.0,10100.0,32.1238,32.1733,32.1156,32.1733,10100.0
2006-01-12 11:50:00,39.0,39.02,38.98,38.98,127600.0,32.1733,32.1898,32.1568,32.1568,127600.0
2006-01-12 12:00:00,39.0,39.0,38.96,38.97,29900.0,32.1733,32.1733,32.1403,32.1486,29900.0
2006-01-12 12:10:00,38.97,38.99,38.95,38.95,3600.0,32.1486,32.1651,32.1321,32.1321,3600.0
2006-01-12 12:20:00,38.93,38.94,38.88,38.9,4600.0,32.1156,32.1238,32.0743,32.0908,4600.0
2006-01-12 12:30:00,38.89,38.9,38.86,38.9,6000.0,32.0826,32.0908,32.0578,32.0908,6000.0
2006-01-12 12:40:00,38.9,39.06,38.9,39.01,27500.0,32.0908,32.2228,32.0908,32.1816,27500.0
2006-01-12 12:50:00,39.06,39.06,38.99,39.02,16500.0,32.2228,32.2228,32.1651,32.1898,16500.0
2006-01-12 13:00:00,39.0,39.0,38.94,38.94,5500.0,32.1733,32.1733,32.1238,32.1238,5500.0
2006-01-12 13:10:00,38.92,38.95,38.92,38.95,4000.0,32.1073,32.1321,32.1073,32.1321,4000.0
2006-01-12 13:20:00,38.97,38.99,38.86,38.89,11300.0,32.1486,32.1651,32.0578,32.0826,11300.0
2006-01-12 13:30:00,38.89,38.89,38.86,38.89,13900.0,32.0826,32.0826,32.0578,32.0826,13900.0
2006-01-12 13:40:00,38.89,38.89,38.83,38.86,12400.0,32.0826,32.0826,32.0331,32.0578,12400.0
2006-01-12 13:50:00,38.86,38.86,38.77,38.79,9700.0,32.0578,32.0578,31.9836,32.0001,9700.0
2006-01-12 14:00:00,38.8,38.82,38.69,38.73,12900.0,32.0083,32.0248,31.9176,31.9506,12900.0
2006-01-12 14:10:00,38.72,38.87,38.69,38.87,14900.0,31.9423,32.0661,31.9176,32.0661,14900.0
2006-01-12 14:20:00,38.88,38.94,38.88,38.9,7700.0,32.0743,32.1238,32.0743,32.0908,7700.0
2006-01-12 14:30:00,38.9,38.9,38.87,38.89,8400.0,32.0908,32.0908,32.0661,32.0826,8400.0
2006-01-12 14:40:00,38.9,38.93,38.88,38.9,10600.0,32.0908,32.1156,32.0743,32.0908,10600.0
2006-01-12 14:50:00,38.88,38.92,38.81,38.81,12500.0,32.0743,32.1073,32.0166,32.0166,12500.0
2006-01-12 15:00:00,38.82,38.83,38.77,38.79,8700.0,32.0248,32.0331,31.9836,32.0001,8700.0
2006-01-12 15:10:00,38.8,38.87,38.8,38.85,10700.0,32.0083,32.0661,32.0083,32.0496,10700.0
2006-01-12 15:20:00,38.87,38.91,38.87,38.91,12300.0,32.0661,32.0991,32.0661,32.0991,12300.0
2006-01-12 15:30:00,38.91,38.94,38.9,38.94,12800.0,32.0991,32.1238,32.0908,32.1238,12800.0
2006-01-12 15:40:00,38.93,38.94,38.87,38.89,12500.0,32.1156,32.1238,32.0661,32.0826,12500.0
2006-01-12 15:50:00,38.89,38.9,38.87,38.87,14200.0,32.0826,32.0908,32.0661,32.0661,14200.0
2006-01-13 09:30:00,38.98,39.0,38.79,38.91,17200.0,32.1568,32.1733,32.0001,32.0991,17200.0
2006-01-13 09:40:00,38.84,38.93,38.7,38.73,49200.0,32.0413,32.1156,31.9258,31.9506,49200.0
2006-01-13 09:50:00,38.69,38.79,38.68,38.79,4700.0,31.9176,32.0001,31.9093,32.0001,4700.0
2006-01-13 10:00:00,38.79,38.79,38.67,38.69,5300.0,32.0001,32.0001,31.9011,31.9176,5300.0
2006-01-13 10:10:00,38.67,38.71,38.65,38.65,3000.0,31.9011,31.9341,31.8846,31.8846,3000.0
2006-01-13 10:20:00,38.65,38.67,38.62,38.67,5500.0,31.8846,31.9011,31.8598,31.9011,5500.0
2006-01-13 10:30:00,38.67,38.72,38.64,38.72,8000.0,31.9011,31.9423,31.8763,31.9423,8000.0
2006-01-13 10:40:00,38.72,38.72,38.62,38.67,3600.0,31.9423,31.9423,31.8598,31.9011,3600.0
2006-01-13 10:50:00,38.68,38.85,38.68,38.84,4700.0,31.9093,32.0496,31.9093,32.0413,4700.0
2006-01-13 11:00:00,38.83,38.83,38.72,38.82,26900.0,32.0331,32.0331,31.9423,32.0248,26900.0
2006-01-13 11:10:00,38.82,38.9,38.8,38.84,4200.0,32.0248,32.0908,32.0083,32.0413,4200.0
2006-01-13 11:20:00,38.83,38.83,38.76,38.8,3200.0,32.0331,32.0331,31.9753,32.0083,3200.0
2006-01-13 11:30:00,38.8,38.82,38.74,38.82,8400.0,32.0083,32.0248,31.9588,32.0248,8400.0
2006-01-13 11:40:00,38.8,38.84,38.78,38.81,3700.0,32.0083,32.0413,31.9918,32.0166,3700.0
2006-01-13 11:50:00,38.83,38.88,38.82,38.87,4400.0,32.0331,32.0743,32.0248,32.0661,4400.0
2006-01-13 12:00:00,38.88,38.89,38.82,38.89,5100.0,32.0743,32.0826,32.0248,32.0826,5100.0
2006-01-13 12:10:00,38.88,38.96,38.88,38.96,6500.0,32.0743,32.1403,32.0743,32.1403,6500.0
2006-01-13 12:20:00,38.92,38.93,38.89,38.91,3800.0,32.1073,32.1156,32.0826,32.0991,3800.0
2006-01-13 12:30:00,38.91,38.94,38.9,38.93,5100.0,32.0991,32.1238,32.0908,32.1156,5100.0
2006-01-13 12:40:00,38.91,38.92,38.77,38.77,3600.0,32.0991,32.1073,31.9836,31.9836,3600.0
2006-01-13 12:50:00,38.78,38.86,38.76,38.85,6700.0,31.9918,32.0578,31.9753,32.0496,6700.0
2006-01-13 13:00:00,38.85,38.86,38.83,38.85,2400.0,32.0496,32.0578,32.0331,32.0496,2400.0
2006-01-13 13:10:00,38.85,38.85,38.83,38.83,4300.0,32.0496,32.0496,32.0331,32.0331,4300.0
2006-01-13 13:20:00,38.83,38.86,38.83,38.84,2800.0,32.0331,32.0578,32.0331,32.0413,2800.0
2006-01-13 13:30:00,38.84,38.84,38.79,38.81,4100.0,32.0413,32.0413,32.0001,32.0166,4100.0
2006-01-13 13:40:00,38.81,38.81,38.75,38.75,3000.0,32.0166,32.0166,31.9671,31.9671,3000.0
2006-01-13 13:50:00,38.76,38.78,38.72,38.78,5200.0,31.9753,31.9918,31.9423,31.9918,5200.0
2006-01-13 14:00:00,38.79,38.79,38.78,38.78,1300.0,32.0001,32.0001,31.9918,31.9918,1300.0
2006-01-13 14:10:00,38.78,38.8,38.74,38.79,2400.0,31.9918,32.0083,31.9588,32.0001,2400.0
2006-01-13 14:20:00,38.78,38.83,38.78,38.82,2600.0,31.9918,32.0331,31.9918,32.0248,2600.0
2006-01-13 14:30:00,38.8,38.82,38.79,38.79,2300.0,32.0083,32.0248,32.0001,32.0001,2300.0
2006-01-13 14:40:00,38.81,38.84,38.79,38.81,2800.0,32.0166,32.0413,32.0001,32.0166,2800.0
2006-01-13 14:50:00,38.8,38.87,38.8,38.83,4000.0,32.0083,32.0661,32.0083,32.0331,4000.0
2006-01-13 15:00:00,38.84,38.84,38.79,38.82,3600.0,32.0413,32.0413,32.0001,32.0248,3600.0
2006-01-13 15:10:00,38.83,38.85,38.81,38.82,3000.0,32.0331,32.0496,32.0166,32.0248,3000.0
2006-01-13 15:20:00,38.83,38.83,38.79,38.81,4100.0,32.0331,32.0331,32.0001,32.0166,4100.0
2006-01-13 15:30:00,38.81,38.81,38.78,38.79,6400.0,32.0166,32.0166,31.9918,32.0001,6400.0
2006-01-13 15:40:00,38.81,38.82,38.78,38.79,5300.0,32.0166,32.0248,31.9918,32.0001,5300.0
2006-01-13 15:50:00,38.81,38.83,38.7,38.8,38300.0,32.0166,32.0331,31.9258,32.0083,38300.0
2006-01-17 09:30:00,38.62,39.0,38.62,38.96,20100.0,31.8598,32.1733,31.8598,32.1403,20100.0
2006-01-17 09:40:00,38.95,39.0,38.87,38.95,30300.0,32.1321,32.1733,32.0661,32.1321,30300.0
2006-01-17 09:50:00,38.96,39.1,38.85,39.1,73200.0,32.1403,32.2558,32.0496,32.2558,73200.0
2006-01-17 10:00:00,39.0,39.04,38.97,39.01,22400.0,32.1733,32.2063,32.1486,32.1816,22400.0
2006-01-17 10:10:00,39.01,39.02,38.94,39.02,19900.0,32.1816,32.1898,32.1238,32.1898,19900.0
2006-01-17 10:20:00,39.01,39.08,38.92,38.93,24000.0,32.1816,32.2393,32.1073,32.1156,24000.0
2006-01-17 10:30:00,38.95,39.17,38.95,39.1,35500.0,32.1321,32.3136,32.1321,32.2558,35500.0
2006-01-17 10:40:00,39.1,39.1,39.0,39.08,75100.0,32.2558,32.2558,32.1733,32.2393,75100.0
2006-01-17 10:50:00,39.09,39.12,39.04,39.07,20500.0,32.2476,32.2723,32.2063,32.2311,20500.0
2006-01-17 11:00:00,39.07,39.09,39.05,39.07,11300.0,32.2311,32.2476,32.2146,32.2311,11300.0
2006-01-17 11:10:00,39.07,39.15,39.06,39.15,7100.0,32.2311,32.2971,32.2228,32.2971,7100.0
2006-01-17 11:20:00,39.16,39.17,39.14,39.17,10200.0,32.3053,32.3136,32.2888,32.3136,10200.0
2006-01-17 11:30:00,39.17,39.25,39.16,39.24,30500.0,32.3136,32.3796,32.3053,32.3713,30500.0
2006-01-17 11:40:00,39.25,39.25,39.18,39.2,14800.0,32.3796,32.3796,32.3218,32.3383,14800.0
2006-01-17 11:50:00,39.19,39.24,39.19,39.2,29500.0,32.3301,32.3713,32.3301,32.3383,29500.0
2006-01-17 12:00:00,39.21,39.23,39.2,39.23,10400.0,32.3466,32.3631,32.3383,32.3631,10400.0
2006-01-17 12:10:00,39.23,39.23,39.2,39.2,16300.0,32.3631,32.3631,32.3383,32.3383,16300.0
2006-01-17 12:20:00,39.19,39.23,39.18,39.21,10900.0,32.3301,32.3631,32.3218,32.3466,10900.0
2006-01-17 12:30:00,39.21,39.22,39.15,39.21,45400.0,32.3466,32.3548,32.2971,32.3466,45400.0
2006-01-17 12:40:00,39.2,39.22,39.2,39.2,32200.0,32.3383,32.3548,32.3383,32.3383,32200.0
2006-01-17 12:50:00,39.2,39.23,39.2,39.21,33500.0,32.3383,32.3631,32.3383,32.3466,33500.0
2006-01-17 13:00:00,39.21,39.22,39.15,39.16,31100.0,32.3466,32.3548,32.2971,32.3053,31100.0
2006-01-17 13:10:00,39.16,39.27,39.13,39.25,14700.0,32.3053,32.3961,32.2806,32.3796,14700.0
2006-01-17 13:20:00,39.26,39.3,39.24,39.28,24500.0,32.3878,32.4208,32.3713,32.4043,24500.0
2006-01-17 13:30:00,39.29,39.32,39.24,39.32,38900.0,32.4126,32.4373,32.3713,32.4373,38900.0
2006-01-17 13:40:00,39.32,39.34,39.19,39.2,19500.0,32.4373,32.4538,32.3301,32.3383,19500.0
2006-01-17 13:50:00,39.2,39.31,39.19,39.24,26700.0,32.3383,32.4291,32.3301,32.3713,26700.0
2006-01-17 14:00:00,39.24,39.26,39.16,39.25,14900.0,32.3713,32.3878,32.3053,32.3796,14900.0
2006-01-17 14:10:00,39.25,39.26,39.24,39.25,265600.0,32.3796,32.3878,32.3713,32.3796,265600.0
2006-01-17 14:20:00,39.25,39.26,39.23,39.23,9800.0,32.3796,32.3878,32.3631,32.3631,9800.0
2006-01-17 14:30:00,39.24,39.32,39.24,39.31,29000.0,32.3713,32.4373,32.3713,32.4291,29000.0
2006-01-17 14:40:00,39.31,39.33,39.21,39.25,34000.0,32.4291,32.4456,32.3466,32.3796,34000.0
2006-01-17 14:50:00,39.25,39.38,39.25,39.38,9400.0,32.3796,32.4868,32.3796,32.4868,9400.0
2006-01-17 15:00:00,39.39,39.42,39.32,39.36,16100.0,32.4951,32.5198,32.4373,32.4703,16100.0
2006-01-17 15:10:00,39.37,39.38,39.34,39.34,13800.0,32.4786,32.4868,32.4538,32.4538,13800.0
2006-01-17 15:20:00,39.33,39.37,39.32,39.37,11400.0,32.4456,32.4786,32.4373,32.4786,11400.0
2006-01-17 15:30:00,39.36,39.37,39.3,39.32,23200.0,32.4703,32.4786,32.4208,32.4373,23200.0
2006-01-17 15:40:00,39.32,39.38,39.32,39.38,24400.0,32.4373,32.4868,32.4373,32.4868,24400.0
2006-01-17 15:50:00,39.38,39.38,39.32,39.32,32000.0,32.4868,32.4868,32.4373,32.4373,32000.0
2006-01-18 09:30:00,39.15,39.25,39.15,39.25,11800.0,32.2971,32.3796,32.2971,32.3796,11800.0
2006-01-18 09:40:00,39.25,39.28,39.09,39.09,7000.0,32.3796,32.4043,32.2476,32.2476,7000.0
2006-01-18 09:50:00,39.09,39.11,38.95,39.05,36600.0,32.2476,32.2641,32.1321,32.2146,36600.0
2006-01-18 10:00:00,39.05,39.18,39.05,39.14,10400.0,32.2146,32.3218,32.2146,32.2888,10400.0
2006-01-18 10:10:00,39.14,39.14,39.0,39.11,14700.0,32.2888,32.2888,32.1733,32.2641,14700.0
2006-01-18 10:20:00,39.11,39.26,39.11,39.2,83200.0,32.2641,32.3878,32.2641,32.3383,83200.0
2006-01-18 10:30:00,39.2,39.27,39.14,39.19,15200.0,32.3383,32.3961,32.2888,32.3301,15200.0
2006-01-18 10:40:00,39.2,39.22,39.11,39.12,11000.0,32.3383,32.3548,32.2641,32.2723,11000.0
2006-01-18 10:50:00,39.12,39.2,39.08,39.16,17300.0,32.2723,32.3383,32.2393,32.3053,17300.0
2006-01-18 11:00:00,39.16,39.16,39.04,39.11,9700.0,32.3053,32.3053,32.2063,32.2641,9700.0
2006-01-18 11:10:00,39.11,39.14,39.08,39.09,9300.0,32.2641,32.2888,32.2393,32.2476,9300.0
2006-01-18 11:20:00,39.1,39.11,39.03,39.05,6500.0,32.2558,32.2641,32.1981,32.2146,6500.0
2006-01-18 11:30:00,39.06,39.13,39.04,39.11,21500.0,32.2228,32.2806,32.2063,32.2641,21500.0
2006-01-18 11:40:00,39.1,39.12,39.06,39.11,6400.0,32.2558,32.2723,32.2228,32.2641,6400.0
2006-01-18 11:50:00,39.11,39.13,39.01,39.13,16400.0,32.2641,32.2806,32.1816,32.2806,16400.0
2006-01-18 12:00:00,39.13,39.14,39.1,39.11,5000.0,32.2806,32.2888,32.2558,32.2641,5000.0
2006-01-18 12:10:00,39.12,39.13,39.08,39.11,17200.0,32.2723,32.2806,32.2393,32.2641,17200.0
2006-01-18 12:20:00,39.11,39.11,39.08,39.11,18700.0,32.2641,32.2641,32.2393,32.2641,18700.0
2006-01-18 12:30:00,39.1,39.11,39.08,39.11,7200.0,32.2558,32.2641,32.2393,32.2641,7200.0
2006-01-18 12:40:00,39.1,39.11,39.07,39.11,8800.0,32.2558,32.2641,32.2311,32.2641,8800.0
2006-01-18 12:50:00,39.11,39.15,39.1,39.15,9800.0,32.2641,32.2971,32.2558,32.2971,9800.0
2006-01-18 13:00:00,39.15,39.16,39.13,39.14,7600.0,32.2971,32.3053,32.2806,32.2888,7600.0
2006-01-18 13:10:00,39.15,39.16,39.13,39.14,12000.0,32.2971,32.3053,32.2806,32.2888,12000.0
2006-01-18 13:20:00,39.13,39.14,39.11,39.11,15200.0,32.2806,32.2888,32.2641,32.2641,15200.0
2006-01-18 13:30:00,39.11,39.11,39.05,39.08,11300.0,32.2641,32.2641,32.2146,32.2393,11300.0
2006-01-18 13:40:00,39.08,39.1,39.06,39.08,10700.0,32.2393,32.2558,32.2228,32.2393,10700.0
2006-01-18 13:50:00,39.08,39.08,38.95,39.0,16100.0,32.2393,32.2393,32.1321,32.1733,16100.0
2006-01-18 14:00:00,38.98,39.06,38.95,39.06,16500.0,32.1568,32.2228,32.1321,32.2228,16500.0
2006-01-18 14:10:00,39.03,39.11,39.01,39.1,17100.0,32.1981,32.2641,32.1816,32.2558,17100.0
2006-01-18 14:20:00,39.11,39.11,39.04,39.07,13000.0,32.2641,32.2641,32.2063,32.2311,13000.0
2006-01-18 14:30:00,39.07,39.11,39.04,39.08,19700.0,32.2311,32.2641,32.2063,32.2393,19700.0
2006-01-18 14:40:00,39.09,39.09,38.97,39.01,18600.0,32.2476,32.2476,32.1486,32.1816,18600.0
2006-01-18 14:50:00,39.0,39.01,38.95,38.99,16600.0,32.1733,32.1816,32.1321,32.1651,16600.0
2006-01-18 15:00:00,39.01,39.01,38.95,39.0,16500.0,32.1816,32.1816,32.1321,32.1733,16500.0
2006-01-18 15:10:00,39.0,39.07,38.96,39.03,23700.0,32.1733,32.2311,32.1403,32.1981,23700.0
2006-01-18 15:20:00,39.03,39.1,39.03,39.09,18300.0,32.1981,32.2558,32.1981,32.2476,18300.0
2006-01-18 15:30:00,39.1,39.15,39.1,39.13,13300.0,32.2558,32.2971,32.2558,32.2806,13300.0
2006-01-18 15:40:00,39.13,39.13,38.98,38.99,39000.0,32.2806,32.2806,32.1568,32.1651,39000.0
2006-01-18 15:50:00,38.99,39.06,38.97,39.05,66700.0,32.1651,32.2228,32.1486,32.2146,66700.0
2006-01-19 09:30:00,39.15,39.29,39.04,39.1,6500.0,32.2971,32.4126,32.2063,32.2558,6500.0
2006-01-19 09:40:00,39.07,39.07,38.98,39.02,12600.0,32.2311,32.2311,32.1568,32.1898,12600.0
2006-01-19 09:50:00,39.01,39.01,38.95,38.98,5800.0,32.1816,32.1816,32.1321,32.1568,5800.0
2006-01-19 10:00:00,39.0,39.01,38.94,39.0,4300.0,32.1733,32.1816,32.1238,32.1733,4300.0
2006-01-19 10:10:00,38.99,39.07,38.93,39.07,7500.0,32.1651,32.2311,32.1156,32.2311,7500.0
2006-01-19 10:20:00,39.07,39.07,38.97,39.0,3100.0,32.2311,32.2311,32.1486,32.1733,3100.0
2006-01-19 10:30:00,39.0,39.04,38.99,39.01,5700.0,32.1733,32.2063,32.1651,32.1816,5700.0
2006-01-19 10:40:00,39.01,39.03,38.96,39.03,3500.0,32.1816,32.1981,32.1403,32.1981,3500.0
2006-01-19 10:50:00,39.03,39.03,38.96,38.96,46800.0,32.1981,32.1981,32.1403,32.1403,46800.0
2006-01-19 11:00:00,38.95,38.99,38.95,38.97,3300.0,32.1321,32.1651,32.1321,32.1486,3300.0
2006-01-19 11:10:00,38.96,38.96,38.93,38.96,2200.0,32.1403,32.1403,32.1156,32.1403,2200.0
2006-01-19 11:20:00,38.97,38.97,38.9,38.94,11300.0,32.1486,32.1486,32.0908,32.1238,11300.0
2006-01-19 11:30:00,38.92,38.95,38.85,38.85,49500.0,32.1073,32.1321,32.0496,32.0496,49500.0
2006-01-19 11:40:00,38.85,38.88,38.82,38.85,4600.0,32.0496,32.0743,32.0248,32.0496,4600.0
2006-01-19 11:50:00,38.88,38.97,38.86,38.95,4700.0,32.0743,32.1486,32.0578,32.1321,4700.0
2006-01-19 12:00:00,38.95,38.99,38.94,38.97,2500.0,32.1321,32.1651,32.1238,32.1486,2500.0
2006-01-19 12:10:00,38.97,39.02,38.93,38.99,9900.0,32.1486,32.1898,32.1156,32.1651,9900.0
2006-01-19 12:20:00,38.99,39.02,38.98,39.0,5500.0,32.1651,32.1898,32.1568,32.1733,5500.0
2006-01-19 12:30:00,38.98,39.0,38.96,38.98,2500.0,32.1568,32.1733,32.1403,32.1568,2500.0
2006-01-19 12:40:00,39.01,39.05,38.99,39.05,4700.0,32.1816,32.2146,32.1651,32.2146,4700.0
2006-01-19 12:50:00,39.03,39.11,39.03,39.08,5100.0,32.1981,32.2641,32.1981,32.2393,5100.0
2006-01-19 13:00:00,39.08,39.17,39.06,39.17,5400.0,32.2393,32.3136,32.2228,32.3136,5400.0
2006-01-19 13:10:00,39.18,39.19,39.15,39.19,3300.0,32.3218,32.3301,32.2971,32.3301,3300.0
2006-01-19 13:20:00,39.19,39.2,39.18,39.19,3100.0,32.3301,32.3383,32.3218,32.3301,3100.0
2006-01-19 13:30:00,39.2,39.21,39.18,39.2,3700.0,32.3383,32.3466,32.3218,32.3383,3700.0
2006-01-19 13:40:00,39.2,39.23,39.16,39.22,5000.0,32.3383,32.3631,32.3053,32.3548,5000.0
2006-01-19 13:50:00,39.22,39.23,39.18,39.18,5100.0,32.3548,32.3631,32.3218,32.3218,5100.0
2006-01-19 14:00:00,39.21,39.23,39.17,39.2,4800.0,32.3466,32.3631,32.3136,32.3383,4800.0
2006-01-19 14:10:00,39.19,39.22,39.13,39.14,7300.0,32.3301,32.3548,32.2806,32.2888,7300.0
2006-01-19 14:20:00,39.15,39.16,39.07,39.08,6100.0,32.2971,32.3053,32.2311,32.2393,6100.0
2006-01-19 14:30:00,39.07,39.09,39.0,39.0,24100.0,32.2311,32.2476,32.1733,32.1733,24100.0
2006-01-19 14:40:00,39.01,39.02,38.96,38.96,13000.0,32.1816,32.1898,32.1403,32.1403,13000.0
2006-01-19 14:50:00,38.97,39.0,38.96,39.0,9200.0,32.1486,32.1733,32.1403,32.1733,9200.0
2006-01-19 15:00:00,39.0,39.01,38.91,38.91,14300.0,32.1733,32.1816,32.0991,32.0991,14300.0
2006-01-19 15:10:00,38.92,38.94,38.91,38.94,8700.0,32.1073,32.1238,32.0991,32.1238,8700.0
2006-01-19 15:20:00,38.94,39.0,38.86,38.89,32400.0,32.1238,32.1733,32.0578,32.0826,32400.0
2006-01-19 15:30:00,38.86,38.92,38.82,38.92,20500.0,32.0578,32.1073,32.0248,32.1073,20500.0
2006-01-19 15:40:00,38.92,38.92,38.87,38.88,7200.0,32.1073,32.1073,32.0661,32.0743,7200.0
2006-01-19 15:50:00,38.88,38.93,38.86,38.92,28500.0,32.0743,32.1156,32.0578,32.1073,28500.0
2006-01-20 09:30:00,39.0,39.14,38.84,39.14,80500.0,32.1733,32.2888,32.0413,32.2888,80500.0
2006-01-20 09:40:00,39.14,39.23,39.11,39.12,25300.0,32.2888,32.3631,32.2641,32.2723,25300.0
2006-01-20 09:50:00,39.13,39.22,39.06,39.06,39200.0,32.2806,32.3548,32.2228,32.2228,39200.0
2006-01-20 10:00:00,39.07,39.13,39.06,39.08,19300.0,32.2311,32.2806,32.2228,32.2393,19300.0
2006-01-20 10:10:00,39.1,39.13,39.0,39.06,34500.0,32.2558,32.2806,32.1733,32.2228,34500.0
2006-01-20 10:20:00,39.06,39.16,39.06,39.09,25900.0,32.2228,32.3053,32.2228,32.2476,25900.0
2006-01-20 10:30:00,39.09,39.1,38.97,39.03,25300.0,32.2476,32.2558,32.1486,32.1981,25300.0
2006-01-20 10:40:00,39.02,39.04,38.93,38.98,35200.0,32.1898,32.2063,32.1156,32.1568,35200.0
2006-01-20 10:50:00,39.0,39.0,38.79,38.85,45400.0,32.1733,32.1733,32.0001,32.0496,45400.0
2006-01-20 11:00:00,38.82,39.09,38.72,39.09,28000.0,32.0248,32.2476,31.9423,32.2476,28000.0
2006-01-20 11:10:00,39.08,39.18,39.06,39.11,25000.0,32.2393,32.3218,32.2228,32.2641,25000.0
2006-01-20 11:20:00,39.1,39.11,38.99,39.06,14900.0,32.2558,32.2641,32.1651,32.2228,14900.0
2006-01-20 11:30:00,39.05,39.05,38.97,39.0,15900.0,32.2146,32.2146,32.1486,32.1733,15900.0
2006-01-20 11:40:00,39.0,39.09,38.99,39.04,19200.0,32.1733,32.2476,32.1651,32.2063,19200.0
2006-01-20 11:50:00,39.03,39.07,39.0,39.01,23200.0,32.1981,32.2311,32.1733,32.1816,23200.0
2006-01-20 12:00:00,39.03,39.07,39.02,39.04,17200.0,32.1981,32.2311,32.1898,32.2063,17200.0
2006-01-20 12:10:00,39.04,39.05,39.01,39.03,22300.0,32.2063,32.2146,32.1816,32.1981,22300.0
2006-01-20 12:20:00,39.04,39.07,39.03,39.07,12700.0,32.2063,32.2311,32.1981,32.2311,12700.0
2006-01-20 12:30:00,39.05,39.07,39.04,39.06,12000.0,32.2146,32.2311,32.2063,32.2228,12000.0
2006-01-20 12:40:00,39.07,39.07,38.98,39.0,13600.0,32.2311,32.2311,32.1568,32.1733,13600.0
2006-01-20 12:50:00,39.0,39.07,38.99,39.04,14400.0,32.1733,32.2311,32.1651,32.2063,14400.0
2006-01-20 13:00:00,39.05,39.05,38.99,39.01,14000.0,32.2146,32.2146,32.1651,32.1816,14000.0
2006-01-20 13:10:00,39.01,39.09,39.01,39.07,11900.0,32.1816,32.2476,32.1816,32.2311,11900.0
2006-01-20 13:20:00,39.07,39.1,39.06,39.09,14400.0,32.2311,32.2558,32.2228,32.2476,14400.0
2006-01-20 13:30:00,39.08,39.08,39.04,39.08,12100.0,32.2393,32.2393,32.2063,32.2393,12100.0
2006-01-20 13:40:00,39.07,39.09,39.0,39.01,15900.0,32.2311,32.2476,32.1733,32.1816,15900.0
2006-01-20 13:50:00,39.0,39.01,38.83,38.83,19700.0,32.1733,32.1816,32.0331,32.0331,19700.0
2006-01-20 14:00:00,38.82,38.84,38.78,38.8,15900.0,32.0248,32.0413,31.9918,32.0083,15900.0
2006-01-20 14:10:00,38.8,38.84,38.78,38.83,17300.0,32.0083,32.0413,31.9918,32.0331,17300.0
2006-01-20 14:20:00,38.83,38.89,38.81,38.83,56400.0,32.0331,32.0826,32.0166,32.0331,56400.0
2006-01-20 14:30:00,38.83,38.85,38.79,38.85,242600.0,32.0331,32.0496,32.0001,32.0496,242600.0
2006-01-20 14:40:00,38.86,38.86,38.8,38.82,18100.0,32.0578,32.0578,32.0083,32.0248,18100.0
2006-01-20 14:50:00,38.81,38.82,38.77,38.78,25000.0,32.0166,32.0248,31.9836,31.9918,25000.0
2006-01-20 15:00:00,38.77,38.84,38.76,38.84,21800.0,31.9836,32.0413,31.9753,32.0413,21800.0
2006-01-20 15:10:00,38.84,38.84,38.73,38.76,17900.0,32.0413,32.0413,31.9506,31.9753,17900.0
2006-01-20 15:20:00,38.76,38.8,38.74,38.78,17900.0,31.9753,32.0083,31.9588,31.9918,17900.0
2006-01-20 15:30:00,38.78,38.81,38.72,38.73,18000.0,31.9918,32.0166,31.9423,31.9506,18000.0
2006-01-20 15:40:00,38.72,38.72,38.67,38.68,28400.0,31.9423,31.9423,31.9011,31.9093,28400.0
2006-01-20 15:50:00,38.68,38.81,38.68,38.72,60200.0,31.9093,32.0166,31.9093,31.9423,60200.0
2006-01-23 09:30:00,38.61,38.66,38.36,38.62,38300.0,31.8516,31.8928,31.6454,31.8598,38300.0
2006-01-23 09:40:00,38.65,38.81,38.61,38.72,10700.0,31.8846,32.0166,31.8516,31.9423,10700.0
2006-01-23 09:50:00,38.71,38.76,38.64,38.67,10900.0,31.9341,31.9753,31.8763,31.9011,10900.0
2006-01-23 10:00:00,38.66,38.67,38.53,38.56,12800.0,31.8928,31.9011,31.7856,31.8103,12800.0
2006-01-23 10:10:00,38.57,38.67,38.57,38.61,12100.0,31.8186,31.9011,31.8186,31.8516,12100.0
2006-01-23 10:20:00,38.61,38.77,38.6,38.72,18500.0,31.8516,31.9836,31.8433,31.9423,18500.0
2006-01-23 10:30:00,38.69,38.7,38.64,38.65,11400.0,31.9176,31.9258,31.8763,31.8846,11400.0
2006-01-23 10:40:00,38.64,38.69,38.64,38.64,13100.0,31.8763,31.9176,31.8763,31.8763,13100.0
2006-01-23 10:50:00,38.65,38.68,38.64,38.64,9100.0,31.8846,31.9093,31.8763,31.8763,9100.0
2006-01-23 11:00:00,38.64,38.67,38.63,38.64,6900.0,31.8763,31.9011,31.8681,31.8763,6900.0
2006-01-23 11:10:00,38.65,38.68,38.6,38.61,7500.0,31.8846,31.9093,31.8433,31.8516,7500.0
2006-01-23 11:20:00,38.62,38.66,38.6,38.66,6700.0,31.8598,31.8928,31.8433,31.8928,6700.0
2006-01-23 11:30:00,38.67,38.7,38.66,38.69,8100.0,31.9011,31.9258,31.8928,31.9176,8100.0
2006-01-23 11:40:00,38.69,38.73,38.69,38.73,5200.0,31.9176,31.9506,31.9176,31.9506,5200.0
2006-01-23 11:50:00,38.73,38.85,38.72,38.81,11800.0,31.9506,32.0496,31.9423,32.0166,11800.0
2006-01-23 12:00:00,38.82,38.82,38.72,38.72,6900.0,32.0248,32.0248,31.9423,31.9423,6900.0
2006-01-23 12:10:00,38.73,38.74,38.7,38.7,6800.0,31.9506,31.9588,31.9258,31.9258,6800.0
2006-01-23 12:20:00,38.71,38.71,38.65,38.69,4100.0,31.9341,31.9341,31.8846,31.9176,4100.0
2006-01-23 12:30:00,38.69,38.7,38.62,38.62,5300.0,31.9176,31.9258,31.8598,31.8598,5300.0
2006-01-23 12:40:00,38.61,38.61,38.54,38.54,5200.0,31.8516,31.8516,31.7938,31.7938,5200.0
2006-01-23 12:50:00,38.54,38.58,38.51,38.58,6700.0,31.7938,31.8268,31.7691,31.8268,6700.0
2006-01-23 13:00:00,38.57,38.6,38.56,38.59,7600.0,31.8186,31.8433,31.8103,31.8351,7600.0
2006-01-23 13:10:00,38.59,38.6,38.53,38.55,8400.0,31.8351,31.8433,31.7856,31.8021,8400.0
2006-01-23 13:20:00,38.56,38.68,38.55,38.68,7900.0,31.8103,31.9093,31.8021,31.9093,7900.0
2006-01-23 13:30:00,38.67,38.71,38.67,38.69,6300.0,31.9011,31.9341,31.9011,31.9176,6300.0
2006-01-23 13:40:00,38.64,38.66,38.6,38.61,4800.0,31.8763,31.8928,31.8433,31.8516,4800.0
2006-01-23 13:50:00,38.63,38.64,38.54,38.54,5700.0,31.8681,31.8763,31.7938,31.7938,5700.0
2006-01-23 14:00:00,38.55,38.58,38.54,38.58,6100.0,31.8021,31.8268,31.7938,31.8268,6100.0
2006-01-23 14:10:00,38.58,38.58,38.51,38.54,6200.0,31.8268,31.8268,31.7691,31.7938,6200.0
2006-01-23 14:20:00,38.53,38.57,38.51,38.54,7100.0,31.7856,31.8186,31.7691,31.7938,7100.0
2006-01-23 14:30:00,38.53,38.56,38.47,38.5,6500.0,31.7856,31.8103,31.7361,31.7608,6500.0
2006-01-23 14:40:00,38.5,38.52,38.48,38.5,8300.0,31.7608,31.7773,31.7443,31.7608,8300.0
2006-01-23 14:50:00,38.49,38.56,38.46,38.56,8700.0,31.7526,31.8103,31.7279,31.8103,8700.0
2006-01-23 15:00:00,38.57,38.59,38.54,38.55,7400.0,31.8186,31.8351,31.7938,31.8021,7400.0
2006-01-23 15:10:00,38.59,38.59,38.48,38.52,10000.0,31.8351,31.8351,31.7443,31.7773,10000.0
2006-01-23 15:20:00,38.52,38.55,38.47,38.49,13600.0,31.7773,31.8021,31.7361,31.7526,13600.0
2006-01-23 15:30:00,38.47,38.52,38.47,38.5,10300.0,31.7361,31.7773,31.7361,31.7608,10300.0
2006-01-23 15:40:00,38.5,38.53,38.48,38.5,11000.0,31.7608,31.7856,31.7443,31.7608,11000.0
2006-01-23 15:50:00,38.49,38.51,38.46,38.5,26000.0,31.7526,31.7691,31.7279,31.7608,26000.0
2006-01-24 09:30:00,38.4,38.52,38.28,38.51,35600.0,31.6784,31.7773,31.5794,31.7691,35600.0
2006-01-24 09:40:00,38.5,38.55,38.45,38.55,13900.0,31.7608,31.8021,31.7196,31.8021,13900.0
2006-01-24 09:50:00,38.55,38.55,38.39,38.48,62700.0,31.8021,31.8021,31.6701,31.7443,62700.0
2006-01-24 10:00:00,38.49,38.5,38.4,38.42,15400.0,31.7526,31.7608,31.6784,31.6949,15400.0
2006-01-24 10:10:00,38.42,38.46,38.37,38.37,16400.0,31.6949,31.7279,31.6536,31.6536,16400.0
2006-01-24 10:20:00,38.37,38.39,38.19,38.32,26900.0,31.6536,31.6701,31.5051,31.6124,26900.0
2006-01-24 10:30:00,38.31,38.35,38.29,38.35,34700.0,31.6041,31.6371,31.5876,31.6371,34700.0
2006-01-24 10:40:00,38.34,38.34,38.28,38.28,28300.0,31.6289,31.6289,31.5794,31.5794,28300.0
2006-01-24 10:50:00,38.3,38.34,38.29,38.34,11500.0,31.5959,31.6289,31.5876,31.6289,11500.0
2006-01-24 11:00:00,38.34,38.34,38.26,38.3,9900.0,31.6289,31.6289,31.5629,31.5959,9900.0
2006-01-24 11:10:00,38.31,38.32,38.24,38.24,13900.0,31.6041,31.6124,31.5464,31.5464,13900.0
2006-01-24 11:20:00,38.27,38.3,38.27,38.3,7500.0,31.5711,31.5959,31.5711,31.5959,7500.0
2006-01-24 11:30:00,38.3,38.3,38.26,38.26,8700.0,31.5959,31.5959,31.5629,31.5629,8700.0
2006-01-24 11:40:00,38.26,38.27,38.25,38.26,18200.0,31.5629,31.5711,31.5546,31.5629,18200.0
2006-01-24 11:50:00,38.26,38.26,38.17,38.18,32900.0,31.5629,31.5629,31.4886,31.4969,32900.0
2006-01-24 12:00:00,38.18,38.19,38.14,38.16,11400.0,31.4969,31.5051,31.4639,31.4804,11400.0
2006-01-24 12:10:00,38.17,38.26,38.17,38.25,35900.0,31.4886,31.5629,31.4886,31.5546,35900.0
2006-01-24 12:20:00,38.24,38.25,38.16,38.18,14000.0,31.5464,31.5546,31.4804,31.4969,14000.0
2006-01-24 12:30:00,38.18,38.2,38.12,38.16,16200.0,31.4969,31.5134,31.4474,31.4804,16200.0
2006-01-24 12:40:00,38.16,38.21,38.13,38.21,11200.0,31.4804,31.5216,31.4556,31.5216,11200.0
2006-01-24 12:50:00,38.21,38.29,38.21,38.29,7900.0,31.5216,31.5876,31.5216,31.5876,7900.0
2006-01-24 13:00:00,38.28,38.3,38.2,38.2,32700.0,31.5794,31.5959,31.5134,31.5134,32700.0
2006-01-24 13:10:00,38.22,38.28,38.18,38.28,16400.0,31.5299,31.5794,31.4969,31.5794,16400.0
2006-01-24 13:20:00,38.27,38.28,38.22,38.26,35600.0,31.5711,31.5794,31.5299,31.5629,35600.0
2006-01-24 13:30:00,38.26,38.28,38.24,38.25,18200.0,31.5629,31.5794,31.5464,31.5546,18200.0
2006-01-24 13:40:00,38.26,38.26,38.22,38.25,7500.0,31.5629,31.5629,31.5299,31.5546,7500.0
2006-01-24 13:50:00,38.24,38.3,38.23,38.3,18000.0,31.5464,31.5959,31.5381,31.5959,18000.0
2006-01-24 14:00:00,38.3,38.43,38.27,38.43,28400.0,31.5959,31.7031,31.5711,31.7031,28400.0
2006-01-24 14:10:00,38.43,38.49,38.42,38.49,12600.0,31.7031,31.7526,31.6949,31.7526,12600.0
2006-01-24 14:20:00,38.49,38.49,38.38,38.4,42400.0,31.7526,31.7526,31.6619,31.6784,42400.0
2006-01-24 14:30:00,38.43,38.47,38.42,38.44,17100.0,31.7031,31.7361,31.6949,31.7114,17100.0
2006-01-24 14:40:00,38.44,38.46,38.38,38.42,14200.0,31.7114,31.7279,31.6619,31.6949,14200.0
2006-01-24 14:50:00,38.42,38.45,38.39,38.42,11700.0,31.6949,31.7196,31.6701,31.6949,11700.0
2006-01-24 15:00:00,38.41,38.44,38.4,38.41,10700.0,31.6866,31.7114,31.6784,31.6866,10700.0
2006-01-24 15:10:00,38.41,38.41,38.36,38.4,10100.0,31.6866,31.6866,31.6454,31.6784,10100.0
2006-01-24 15:20:00,38.4,38.42,38.37,38.4,12700.0,31.6784,31.6949,31.6536,31.6784,12700.0
2006-01-24 15:30:00,38.41,38.44,38.38,38.38,19000.0,31.6866,31.7114,31.6619,31.6619,19000.0
2006-01-24 15:40:00,38.41,38.41,38.37,38.4,14600.0,31.6866,31.6866,31.6536,31.6784,14600.0
2006-01-24 15:50:00,38.4,38.4,38.34,38.35,20100.0,31.6784,31.6784,31.6289,31.6371,20100.0
2006-01-25 09:30:00,38.31,38.31,37.94,38.12,23500.0,31.6041,31.6041,31.2989,31.4474,23500.0
2006-01-25 09:40:00,38.09,38.28,38.04,38.25,14100.0,31.4226,31.5794,31.3814,31.5546,14100.0
2006-01-25 09:50:00,38.27,38.3,38.19,38.23,13400.0,31.5711,31.5959,31.5051,31.5381,13400.0
2006-01-25 10:00:00,38.24,38.41,38.22,38.23,14200.0,31.5464,31.6866,31.5299,31.5381,14200.0
2006-01-25 10:10:00,38.23,38.3,38.19,38.24,9300.0,31.5381,31.5959,31.5051,31.5464,9300.0
2006-01-25 10:20:00,38.24,38.32,38.2,38.31,15300.0,31.5464,31.6124,31.5134,31.6041,15300.0
2006-01-25 10:30:00,38.3,38.3,38.19,38.22,9900.0,31.5959,31.5959,31.5051,31.5299,9900.0
2006-01-25 10:40:00,38.21,38.3,38.21,38.3,6600.0,31.5216,31.5959,31.5216,31.5959,6600.0
2006-01-25 10:50:00,38.31,38.4,38.31,38.4,10200.0,31.6041,31.6784,31.6041,31.6784,10200.0
2006-01-25 11:00:00,38.4,38.46,38.37,38.38,7600.0,31.6784,31.7279,31.6536,31.6619,7600.0
2006-01-25 11:10:00,38.4,38.42,38.38,38.41,6600.0,31.6784,31.6949,31.6619,31.6866,6600.0
2006-01-25 11:20:00,38.41,38.42,38.35,38.37,5900.0,31.6866,31.6949,31.6371,31.6536,5900.0
2006-01-25 11:30:00,38.34,38.36,38.26,38.26,15000.0,31.6289,31.6454,31.5629,31.5629,15000.0
2006-01-25 11:40:00,38.3,38.3,38.19,38.25,8600.0,31.5959,31.5959,31.5051,31.5546,8600.0
2006-01-25 11:50:00,38.26,38.27,38.16,38.26,6500.0,31.5629,31.5711,31.4804,31.5629,6500.0
2006-01-25 12:00:00,38.26,38.26,38.18,38.21,6700.0,31.5629,31.5629,31.4969,31.5216,6700.0
2006-01-25 12:10:00,38.23,38.23,38.12,38.12,4200.0,31.5381,31.5381,31.4474,31.4474,4200.0
2006-01-25 12:20:00,38.13,38.13,38.0,38.0,5300.0,31.4556,31.4556,31.3484,31.3484,5300.0
2006-01-25 12:30:00,38.0,38.04,37.98,38.01,9600.0,31.3484,31.3814,31.3319,31.3566,9600.0
2006-01-25 12:40:00,38.01,38.08,37.96,38.08,6800.0,31.3566,31.4144,31.3154,31.4144,6800.0
2006-01-25 12:50:00,38.07,38.08,38.01,38.02,3100.0,31.4061,31.4144,31.3566,31.3649,3100.0
2006-01-25 13:00:00,38.03,38.1,38.0,38.05,10200.0,31.3731,31.4309,31.3484,31.3896,10200.0
2006-01-25 13:10:00,38.06,38.09,38.03,38.06,4900.0,31.3979,31.4226,31.3731,31.3979,4900.0
2006-01-25 13:20:00,38.06,38.1,37.97,38.01,9400.0,31.3979,31.4309,31.3236,31.3566,9400.0
2006-01-25 13:30:00,38.0,38.01,37.98,37.98,4600.0,31.3484,31.3566,31.3319,31.3319,4600.0
2006-01-25 13:40:00,37.98,38.0,37.95,37.95,8000.0,31.3319,31.3484,31.3071,31.3071,8000.0
2006-01-25 13:50:00,37.94,37.95,37.9,37.93,13400.0,31.2989,31.3071,31.2659,31.2906,13400.0
2006-01-25 14:00:00,37.9,37.93,37.8,37.93,17500.0,31.2659,31.2906,31.1834,31.2906,17500.0
2006-01-25 14:10:00,37.93,37.93,37.87,37.91,15700.0,31.2906,31.2906,31.2411,31.2741,15700.0
2006-01-25 14:20:00,37.9,37.92,37.82,37.85,31700.0,31.2659,31.2824,31.1999,31.2246,31700.0
2006-01-25 14:30:00,37.83,37.85,37.77,37.82,22600.0,31.2081,31.2246,31.1586,31.1999,22600.0
2006-01-25 14:40:00,37.82,37.83,37.75,37.77,23400.0,31.1999,31.2081,31.1421,31.1586,23400.0
2006-01-25 14:50:00,37.75,37.77,37.67,37.73,32500.0,31.1421,31.1586,31.0761,31.1256,32500.0
2006-01-25 15:00:00,37.73,37.83,37.7,37.78,16500.0,31.1256,31.2081,31.1009,31.1669,16500.0
2006-01-25 15:10:00,37.78,37.87,37.74,37.86,23900.0,31.1669,31.2411,31.1339,31.2329,23900.0
2006-01-25 15:20:00,37.85,37.89,37.77,37.89,27000.0,31.2246,31.2576,31.1586,31.2576,27000.0
2006-01-25 15:30:00,37.9,37.95,37.87,37.95,22100.0,31.2659,31.3071,31.2411,31.3071,22100.0
2006-01-25 15:40:00,37.96,38.02,37.96,38.02,19700.0,31.3154,31.3649,31.3154,31.3649,19700.0
2006-01-25 15:50:00,38.03,38.03,37.95,38.0,26300.0,31.3731,31.3731,31.3071,31.3484,26300.0
2006-01-26 09:30:00,38.1,38.3,38.1,38.25,13200.0,31.4309,31.5959,31.4309,31.5546,13200.0
2006-01-26 09:40:00,38.22,38.47,38.22,38.36,11100.0,31.5299,31.7361,31.5299,31.6454,11100.0
2006-01-26 09:50:00,38.36,38.49,38.36,38.48,7400.0,31.6454,31.7526,31.6454,31.7443,7400.0
2006-01-26 10:00:00,38.45,38.49,38.37,38.43,58600.0,31.7196,31.7526,31.6536,31.7031,58600.0
2006-01-26 10:10:00,38.43,38.45,38.39,38.42,10700.0,31.7031,31.7196,31.6701,31.6949,10700.0
2006-01-26 10:20:00,38.42,38.42,38.35,38.36,5800.0,31.6949,31.6949,31.6371,31.6454,5800.0
2006-01-26 10:30:00,38.37,38.38,38.28,38.3,13000.0,31.6536,31.6619,31.5794,31.5959,13000.0
2006-01-26 10:40:00,38.32,38.41,38.32,38.4,5600.0,31.6124,31.6866,31.6124,31.6784,5600.0
2006-01-26 10:50:00,38.4,38.42,38.32,38.36,6500.0,31.6784,31.6949,31.6124,31.6454,6500.0
2006-01-26 11:00:00,38.35,38.39,38.25,38.39,12700.0,31.6371,31.6701,31.5546,31.6701,12700.0
2006-01-26 11:10:00,38.38,38.43,38.37,38.4,2600.0,31.6619,31.7031,31.6536,31.6784,2600.0
2006-01-26 11:20:00,38.4,38.46,38.4,38.46,6000.0,31.6784,31.7279,31.6784,31.7279,6000.0
2006-01-26 11:30:00,38.46,38.47,38.42,38.43,9500.0,31.7279,31.7361,31.6949,31.7031,9500.0
2006-01-26 11:40:00,38.43,38.49,38.4,38.45,11600.0,31.7031,31.7526,31.6784,31.7196,11600.0
2006-01-26 11:50:00,38.43,38.44,38.4,38.43,6700.0,31.7031,31.7114,31.6784,31.7031,6700.0
2006-01-26 12:00:00,38.42,38.49,38.42,38.46,11500.0,31.6949,31.7526,31.6949,31.7279,11500.0
2006-01-26 12:10:00,38.47,38.48,38.4,38.4,9500.0,31.7361,31.7443,31.6784,31.6784,9500.0
2006-01-26 12:20:00,38.4,38.41,38.38,38.38,3800.0,31.6784,31.6866,31.6619,31.6619,3800.0
2006-01-26 12:30:00,38.4,38.4,38.32,38.34,4300.0,31.6784,31.6784,31.6124,31.6289,4300.0
2006-01-26 12:40:00,38.34,38.37,38.34,38.35,3800.0,31.6289,31.6536,31.6289,31.6371,3800.0
2006-01-26 12:50:00,38.33,38.34,38.3,38.34,5400.0,31.6206,31.6289,31.5959,31.6289,5400.0
2006-01-26 13:00:00,38.35,38.42,38.34,38.42,75100.0,31.6371,31.6949,31.6289,31.6949,75100.0
2006-01-26 13:10:00,38.42,38.43,38.41,38.42,28700.0,31.6949,31.7031,31.6866,31.6949,28700.0
2006-01-26 13:20:00,38.42,38.43,38.36,38.36,35600.0,31.6949,31.7031,31.6454,31.6454,35600.0
2006-01-26 13:30:00,38.36,38.41,38.34,38.41,19300.0,31.6454,31.6866,31.6289,31.6866,19300.0
2006-01-26 13:40:00,38.37,38.46,38.37,38.44,19400.0,31.6536,31.7279,31.6536,31.7114,19400.0
2006-01-26 13:50:00,38.44,38.52,38.44,38.47,9600.0,31.7114,31.7773,31.7114,31.7361,9600.0
2006-01-26 14:00:00,38.49,38.5,38.46,38.48,9900.0,31.7526,31.7608,31.7279,31.7443,9900.0
2006-01-26 14:10:00,38.47,38.48,38.4,38.43,10500.0,31.7361,31.7443,31.6784,31.7031,10500.0
2006-01-26 14:20:00,38.43,38.43,38.37,38.37,22100.0,31.7031,31.7031,31.6536,31.6536,22100.0
2006-01-26 14:30:00,38.39,38.4,38.37,38.4,9300.0,31.6701,31.6784,31.6536,31.6784,9300.0
2006-01-26 14:40:00,38.4,38.41,38.39,38.41,16200.0,31.6784,31.6866,31.6701,31.6866,16200.0
2006-01-26 14:50:00,38.42,38.42,38.38,38.4,23700.0,31.6949,31.6949,31.6619,31.6784,23700.0
2006-01-26 15:00:00,38.39,38.4,38.37,38.39,12900.0,31.6701,31.6784,31.6536,31.6701,12900.0
2006-01-26 15:10:00,38.39,38.42,38.38,38.41,31700.0,31.6701,31.6949,31.6619,31.6866,31700.0
2006-01-26 15:20:00,38.43,38.43,38.38,38.39,12400.0,31.7031,31.7031,31.6619,31.6701,12400.0
2006-01-26 15:30:00,38.4,38.4,38.35,38.35,15500.0,31.6784,31.6784,31.6371,31.6371,15500.0
2006-01-26 15:40:00,38.34,38.34,38.24,38.25,21100.0,31.6289,31.6289,31.5464,31.5546,21100.0
2006-01-26 15:50:00,38.24,38.24,38.14,38.22,54000.0,31.5464,31.5464,31.4639,31.5299,54000.0
2006-01-27 09:30:00,38.38,38.38,38.2,38.25,14700.0,31.6619,31.6619,31.5134,31.5546,14700.0
2006-01-27 09:40:00,38.22,38.5,38.22,38.48,29300.0,31.5299,31.7608,31.5299,31.7443,29300.0
2006-01-27 09:50:00,38.49,38.5,38.39,38.41,5800.0,31.7526,31.7608,31.6701,31.6866,5800.0
2006-01-27 10:00:00,38.45,38.5,38.41,38.49,13900.0,31.7196,31.7608,31.6866,31.7526,13900.0
2006-01-27 10:10:00,38.5,38.5,38.43,38.44,7400.0,31.7608,31.7608,31.7031,31.7114,7400.0
2006-01-27 10:20:00,38.46,38.46,38.4,38.43,6600.0,31.7279,31.7279,31.6784,31.7031,6600.0
2006-01-27 10:30:00,38.44,38.44,38.38,38.41,5100.0,31.7114,31.7114,31.6619,31.6866,5100.0
2006-01-27 10:40:00,38.4,38.45,38.4,38.45,4800.0,31.6784,31.7196,31.6784,31.7196,4800.0
2006-01-27 10:50:00,38.45,38.45,38.41,38.44,3700.0,31.7196,31.7196,31.6866,31.7114,3700.0
2006-01-27 11:00:00,38.43,38.45,38.4,38.45,34200.0,31.7031,31.7196,31.6784,31.7196,34200.0
2006-01-27 11:10:00,38.43,38.49,38.43,38.49,7600.0,31.7031,31.7526,31.7031,31.7526,7600.0
2006-01-27 11:20:00,38.48,38.49,38.44,38.46,10100.0,31.7443,31.7526,31.7114,31.7279,10100.0
2006-01-27 11:30:00,38.47,38.49,38.45,38.49,11100.0,31.7361,31.7526,31.7196,31.7526,11100.0
2006-01-27 11:40:00,38.47,38.47,38.43,38.46,3400.0,31.7361,31.7361,31.7031,31.7279,3400.0
2006-01-27 11:50:00,38.46,38.5,38.45,38.47,6300.0,31.7279,31.7608,31.7196,31.7361,6300.0
2006-01-27 12:00:00,38.47,38.47,38.41,38.46,8100.0,31.7361,31.7361,31.6866,31.7279,8100.0
2006-01-27 12:10:00,38.47,38.49,38.46,38.47,4800.0,31.7361,31.7526,31.7279,31.7361,4800.0
2006-01-27 12:20:00,38.48,38.5,38.47,38.49,5600.0,31.7443,31.7608,31.7361,31.7526,5600.0
2006-01-27 12:30:00,38.47,38.5,38.46,38.5,33700.0,31.7361,31.7608,31.7279,31.7608,33700.0
2006-01-27 12:40:00,38.49,38.49,38.47,38.47,1400.0,31.7526,31.7526,31.7361,31.7361,1400.0
2006-01-27 12:50:00,38.46,38.49,38.45,38.46,3200.0,31.7279,31.7526,31.7196,31.7279,3200.0
2006-01-27 13:00:00,38.47,38.47,38.42,38.43,31900.0,31.7361,31.7361,31.6949,31.7031,31900.0
2006-01-27 13:10:00,38.44,38.45,38.42,38.43,6100.0,31.7114,31.7196,31.6949,31.7031,6100.0
2006-01-27 13:20:00,38.43,38.45,38.38,38.39,29500.0,31.7031,31.7196,31.6619,31.6701,29500.0
2006-01-27 13:30:00,38.39,38.41,38.3,38.31,12300.0,31.6701,31.6866,31.5959,31.6041,12300.0
2006-01-27 13:40:00,38.31,38.34,38.28,38.34,14900.0,31.6041,31.6289,31.5794,31.6289,14900.0
2006-01-27 13:50:00,38.34,38.37,38.33,38.35,4700.0,31.6289,31.6536,31.6206,31.6371,4700.0
2006-01-27 14:00:00,38.35,38.46,38.35,38.45,38700.0,31.6371,31.7279,31.6371,31.7196,38700.0
2006-01-27 14:10:00,38.45,38.45,38.4,38.45,5900.0,31.7196,31.7196,31.6784,31.7196,5900.0
2006-01-27 14:20:00,38.46,38.49,38.42,38.49,8700.0,31.7279,31.7526,31.6949,31.7526,8700.0
2006-01-27 14:30:00,38.45,38.48,38.41,38.42,2700.0,31.7196,31.7443,31.6866,31.6949,2700.0
2006-01-27 14:40:00,38.42,38.45,38.39,38.45,2400.0,31.6949,31.7196,31.6701,31.7196,2400.0
2006-01-27 14:50:00,38.43,38.49,38.42,38.48,3600.0,31.7031,31.7526,31.6949,31.7443,3600.0
2006-01-27 15:00:00,38.48,38.5,38.44,38.45,29600.0,31.7443,31.7608,31.7114,31.7196,29600.0
2006-01-27 15:10:00,38.46,38.49,38.46,38.47,9800.0,31.7279,31.7526,31.7279,31.7361,9800.0
2006-01-27 15:20:00,38.46,38.46,38.35,38.38,14400.0,31.7279,31.7279,31.6371,31.6619,14400.0
2006-01-27 15:30:00,38.38,38.38,38.32,38.32,9400.0,31.6619,31.6619,31.6124,31.6124,9400.0
2006-01-27 15:40:00,38.31,38.37,38.3,38.36,12400.0,31.6041,31.6536,31.5959,31.6454,12400.0
2006-01-27 15:50:00,38.36,38.37,38.3,38.32,27500.0,31.6454,31.6536,31.5959,31.6124,27500.0
2006-01-30 09:30:00,38.27,38.27,38.08,38.1,14100.0,31.5711,31.5711,31.4144,31.4309,14100.0
2006-01-30 09:40:00,38.11,38.21,38.07,38.15,31000.0,31.4391,31.5216,31.4061,31.4721,31000.0
2006-01-30 09:50:00,38.13,38.15,38.03,38.13,61500.0,31.4556,31.4721,31.3731,31.4556,61500.0
2006-01-30 10:00:00,38.12,38.17,38.12,38.15,94500.0,31.4474,31.4886,31.4474,31.4721,94500.0
2006-01-30 10:10:00,38.15,38.21,38.14,38.21,11000.0,31.4721,31.5216,31.4639,31.5216,11000.0
2006-01-30 10:20:00,38.18,38.22,38.17,38.19,10600.0,31.4969,31.5299,31.4886,31.5051,10600.0
2006-01-30 10:30:00,38.19,38.2,38.16,38.18,9500.0,31.5051,31.5134,31.4804,31.4969,9500.0
2006-01-30 10:40:00,38.18,38.2,38.12,38.13,5600.0,31.4969,31.5134,31.4474,31.4556,5600.0
2006-01-30 10:50:00,38.13,38.15,38.11,38.12,11400.0,31.4556,31.4721,31.4391,31.4474,11400.0
2006-01-30 11:00:00,38.12,38.12,38.07,38.09,8400.0,31.4474,31.4474,31.4061,31.4226,8400.0
2006-01-30 11:10:00,38.1,38.2,38.07,38.14,66200.0,31.4309,31.5134,31.4061,31.4639,66200.0
2006-01-30 11:20:00,38.15,38.3,38.11,38.11,42100.0,31.4721,31.5959,31.4391,31.4391,42100.0
2006-01-30 11:30:00,38.11,38.19,38.11,38.19,8600.0,31.4391,31.5051,31.4391,31.5051,8600.0
2006-01-30 11:40:00,38.2,38.23,38.18,38.23,21700.0,31.5134,31.5381,31.4969,31.5381,21700.0
2006-01-30 11:50:00,38.22,38.24,38.19,38.2,5000.0,31.5299,31.5464,31.5051,31.5134,5000.0
2006-01-30 12:00:00,38.15,38.2,38.15,38.2,57900.0,31.4721,31.5134,31.4721,31.5134,57900.0
2006-01-30 12:10:00,38.19,38.19,38.15,38.19,3400.0,31.5051,31.5051,31.4721,31.5051,3400.0
2006-01-30 12:20:00,38.17,38.24,38.17,38.22,3600.0,31.4886,31.5464,31.4886,31.5299,3600.0
2006-01-30 12:30:00,38.21,38.26,38.21,38.26,7000.0,31.5216,31.5629,31.5216,31.5629,7000.0
2006-01-30 12:40:00,38.26,38.27,38.23,38.25,7000.0,31.5629,31.5711,31.5381,31.5546,7000.0
2006-01-30 12:50:00,38.25,38.27,38.23,38.26,8200.0,31.5546,31.5711,31.5381,31.5629,8200.0
2006-01-30 13:00:00,38.26,38.28,38.26,38.28,54100.0,31.5629,31.5794,31.5629,31.5794,54100.0
2006-01-30 13:10:00,38.27,38.3,38.25,38.28,7600.0,31.5711,31.5959,31.5546,31.5794,7600.0
2006-01-30 13:20:00,38.29,38.31,38.28,38.3,8400.0,31.5876,31.6041,31.5794,31.5959,8400.0
2006-01-30 13:30:00,38.3,38.31,38.25,38.29,7000.0,31.5959,31.6041,31.5546,31.5876,7000.0
2006-01-30 13:40:00,38.29,38.34,38.29,38.29,12700.0,31.5876,31.6289,31.5876,31.5876,12700.0
2006-01-30 13:50:00,38.29,38.3,38.28,38.28,9900.0,31.5876,31.5959,31.5794,31.5794,9900.0
2006-01-30 14:00:00,38.25,38.27,38.23,38.26,7700.0,31.5546,31.5711,31.5381,31.5629,7700.0
2006-01-30 14:10:00,38.25,38.26,38.19,38.25,19600.0,31.5546,31.5629,31.5051,31.5546,19600.0
2006-01-30 14:20:00,38.25,38.27,38.22,38.27,6800.0,31.5546,31.5711,31.5299,31.5711,6800.0
2006-01-30 14:30:00,38.27,38.27,38.22,38.24,10500.0,31.5711,31.5711,31.5299,31.5464,10500.0
2006-01-30 14:40:00,38.25,38.27,38.2,38.25,15500.0,31.5546,31.5711,31.5134,31.5546,15500.0
2006-01-30 14:50:00,38.25,38.29,38.25,38.28,7100.0,31.5546,31.5876,31.5546,31.5794,7100.0
2006-01-30 15:00:00,38.29,38.3,38.2,38.23,11100.0,31.5876,31.5959,31.5134,31.5381,11100.0
2006-01-30 15:10:00,38.23,38.25,38.17,38.17,8100.0,31.5381,31.5546,31.4886,31.4886,8100.0
2006-01-30 15:20:00,38.17,38.19,38.1,38.19,15100.0,31.4886,31.5051,31.4309,31.5051,15100.0
2006-01-30 15:30:00,38.19,38.27,38.19,38.22,53200.0,31.5051,31.5711,31.5051,31.5299,53200.0
2006-01-30 15:40:00,38.2,38.21,38.1,38.21,24100.0,31.5134,31.5216,31.4309,31.5216,24100.0
2006-01-30 15:50:00,38.2,38.21,38.15,38.17,11600.0,31.5134,31.5216,31.4721,31.4886,11600.0
2006-01-31 09:30:00,38.03,38.15,38.02,38.15,14200.0,31.3731,31.4721,31.3649,31.4721,14200.0
2006-01-31 09:40:00,38.07,38.14,38.02,38.04,6500.0,31.4061,31.4639,31.3649,31.3814,6500.0
2006-01-31 09:50:00,38.04,38.13,38.02,38.13,20300.0,31.3814,31.4556,31.3649,31.4556,20300.0
2006-01-31 10:00:00,38.11,38.43,38.08,38.22,42900.0,31.4391,31.7031,31.4144,31.5299,42900.0
2006-01-31 10:10:00,38.27,38.28,38.12,38.14,71700.0,31.5711,31.5794,31.4474,31.4639,71700.0
2006-01-31 10:20:00,38.14,38.14,38.02,38.11,13000.0,31.4639,31.4639,31.3649,31.4391,13000.0
2006-01-31 10:30:00,38.13,38.14,38.0,38.07,19200.0,31.4556,31.4639,31.3484,31.4061,19200.0
2006-01-31 10:40:00,38.05,38.09,38.01,38.03,4400.0,31.3896,31.4226,31.3566,31.3731,4400.0
2006-01-31 10:50:00,38.02,38.3,38.02,38.12,59000.0,31.3649,31.5959,31.3649,31.4474,59000.0
2006-01-31 11:00:00,38.11,38.26,38.11,38.25,38800.0,31.4391,31.5629,31.4391,31.5546,38800.0
2006-01-31 11:10:00,38.24,38.29,38.24,38.26,6500.0,31.5464,31.5876,31.5464,31.5629,6500.0
2006-01-31 11:20:00,38.26,38.38,38.24,38.36,11100.0,31.5629,31.6619,31.5464,31.6454,11100.0
2006-01-31 11:30:00,38.37,38.44,38.37,38.44,7100.0,31.6536,31.7114,31.6536,31.7114,7100.0
2006-01-31 11:40:00,38.43,38.48,38.39,38.46,7000.0,31.7031,31.7443,31.6701,31.7279,7000.0
2006-01-31 11:50:00,38.44,38.47,38.37,38.37,5900.0,31.7114,31.7361,31.6536,31.6536,5900.0
2006-01-31 12:00:00,38.36,38.37,38.3,38.36,3800.0,31.6454,31.6536,31.5959,31.6454,3800.0
2006-01-31 12:10:00,38.36,38.37,38.32,38.35,3800.0,31.6454,31.6536,31.6124,31.6371,3800.0
2006-01-31 12:20:00,38.35,38.36,38.32,38.36,7200.0,31.6371,31.6454,31.6124,31.6454,7200.0
2006-01-31 12:30:00,38.34,38.42,38.34,38.41,4500.0,31.6289,31.6949,31.6289,31.6866,4500.0
2006-01-31 12:40:00,38.41,38.41,38.38,38.41,3200.0,31.6866,31.6866,31.6619,31.6866,3200.0
2006-01-31 12:50:00,38.4,38.4,38.36,38.38,5800.0,31.6784,31.6784,31.6454,31.6619,5800.0
2006-01-31 13:00:00,38.37,38.4,38.36,38.38,5500.0,31.6536,31.6784,31.6454,31.6619,5500.0
2006-01-31 13:10:00,38.36,38.39,38.34,38.36,4800.0,31.6454,31.6701,31.6289,31.6454,4800.0
2006-01-31 13:20:00,38.36,38.36,38.3,38.34,7800.0,31.6454,31.6454,31.5959,31.6289,7800.0
2006-01-31 13:30:00,38.34,38.36,38.3,38.35,8500.0,31.6289,31.6454,31.5959,31.6371,8500.0
2006-01-31 13:40:00,38.35,38.38,38.34,38.35,6900.0,31.6371,31.6619,31.6289,31.6371,6900.0
2006-01-31 13:50:00,38.36,38.37,38.33,38.33,9900.0,31.6454,31.6536,31.6206,31.6206,9900.0
2006-01-31 14:00:00,38.32,38.33,38.27,38.32,13200.0,31.6124,31.6206,31.5711,31.6124,13200.0
2006-01-31 14:10:00,38.33,38.46,38.3,38.36,15400.0,31.6206,31.7279,31.5959,31.6454,15400.0
2006-01-31 14:20:00,38.36,38.36,38.14,38.33,21500.0,31.6454,31.6454,31.4639,31.6206,21500.0
2006-01-31 14:30:00,38.33,38.35,38.26,38.35,13200.0,31.6206,31.6371,31.5629,31.6371,13200.0
2006-01-31 14:40:00,38.35,38.36,38.3,38.36,11600.0,31.6371,31.6454,31.5959,31.6454,11600.0
2006-01-31 14:50:00,38.37,38.46,38.32,38.46,15800.0,31.6536,31.7279,31.6124,31.7279,15800.0
2006-01-31 15:00:00,38.46,38.5,38.4,38.42,19000.0,31.7279,31.7608,31.6784,31.6949,19000.0
2006-01-31 15:10:00,38.43,38.48,38.4,38.42,14000.0,31.7031,31.7443,31.6784,31.6949,14000.0
2006-01-31 15:20:00,38.42,38.48,38.39,38.48,10700.0,31.6949,31.7443,31.6701,31.7443,10700.0
2006-01-31 15:30:00,38.49,38.5,38.32,38.32,21200.0,31.7526,31.7608,31.6124,31.6124,21200.0
2006-01-31 15:40:00,38.33,38.37,38.27,38.29,12300.0,31.6206,31.6536,31.5711,31.5876,12300.0
2006-01-31 15:50:00,38.3,38.33,38.27,38.29,28000.0,31.5959,31.6206,31.5711,31.5876,28000.0
2006-02-01 09:30:00,38.14,38.26,38.08,38.12,31100.0,31.4639,31.5629,31.4144,31.4474,31100.0
2006-02-01 09:40:00,38.11,38.6,38.05,38.59,22400.0,31.4391,31.8433,31.3896,31.8351,22400.0
2006-02-01 09:50:00,38.6,38.66,38.46,38.5,34300.0,31.8433,31.8928,31.7279,31.7608,34300.0
2006-02-01 10:00:00,38.52,38.62,38.44,38.59,15300.0,31.7773,31.8598,31.7114,31.8351,15300.0
2006-02-01 10:10:00,38.59,38.75,38.47,38.57,17600.0,31.8351,31.9671,31.7361,31.8186,17600.0
2006-02-01 10:20:00,38.6,38.72,38.54,38.63,10900.0,31.8433,31.9423,31.7938,31.8681,10900.0
2006-02-01 10:30:00,38.64,38.69,38.52,38.61,8500.0,31.8763,31.9176,31.7773,31.8516,8500.0
2006-02-01 10:40:00,38.57,38.64,38.51,38.53,13100.0,31.8186,31.8763,31.7691,31.7856,13100.0
2006-02-01 10:50:00,38.52,38.54,38.48,38.52,6900.0,31.7773,31.7938,31.7443,31.7773,6900.0
2006-02-01 11:00:00,38.51,38.53,38.48,38.53,6700.0,31.7691,31.7856,31.7443,31.7856,6700.0
2006-02-01 11:10:00,38.5,38.58,38.43,38.55,20900.0,31.7608,31.8268,31.7031,31.8021,20900.0
2006-02-01 11:20:00,38.53,38.57,38.49,38.54,10200.0,31.7856,31.8186,31.7526,31.7938,10200.0
2006-02-01 11:30:00,38.54,38.54,38.45,38.48,5800.0,31.7938,31.7938,31.7196,31.7443,5800.0
2006-02-01 11:40:00,38.48,38.51,38.48,38.5,7900.0,31.7443,31.7691,31.7443,31.7608,7900.0
2006-02-01 11:50:00,38.49,38.71,38.48,38.65,17300.0,31.7526,31.9341,31.7443,31.8846,17300.0
2006-02-01 12:00:00,38.65,38.66,38.61,38.63,9000.0,31.8846,31.8928,31.8516,31.8681,9000.0
2006-02-01 12:10:00,38.62,38.63,38.5,38.5,10600.0,31.8598,31.8681,31.7608,31.7608,10600.0
2006-02-01 12:20:00,38.46,38.51,38.45,38.49,7300.0,31.7279,31.7691,31.7196,31.7526,7300.0
2006-02-01 12:30:00,38.49,38.57,38.49,38.57,12500.0,31.7526,31.8186,31.7526,31.8186,12500.0
2006-02-01 12:40:00,38.55,38.61,38.47,38.58,12000.0,31.8021,31.8516,31.7361,31.8268,12000.0
2006-02-01 12:50:00,38.6,38.62,38.57,38.62,7000.0,31.8433,31.8598,31.8186,31.8598,7000.0
2006-02-01 13:00:00,38.62,38.63,38.5,38.54,9000.0,31.8598,31.8681,31.7608,31.7938,9000.0
2006-02-01 13:10:00,38.53,38.56,38.44,38.44,7900.0,31.7856,31.8103,31.7114,31.7114,7900.0
2006-02-01 13:20:00,38.44,38.57,38.44,38.57,7800.0,31.7114,31.8186,31.7114,31.8186,7800.0
2006-02-01 13:30:00,38.57,38.57,38.51,38.55,12300.0,31.8186,31.8186,31.7691,31.8021,12300.0
2006-02-01 13:40:00,38.56,38.61,38.56,38.59,18900.0,31.8103,31.8516,31.8103,31.8351,18900.0
2006-02-01 13:50:00,38.59,38.7,38.59,38.67,20600.0,31.8351,31.9258,31.8351,31.9011,20600.0
2006-02-01 14:00:00,38.68,38.72,38.6,38.63,7400.0,31.9093,31.9423,31.8433,31.8681,7400.0
2006-02-01 14:10:00,38.64,38.67,38.62,38.67,10400.0,31.8763,31.9011,31.8598,31.9011,10400.0
2006-02-01 14:20:00,38.66,38.67,38.54,38.57,9300.0,31.8928,31.9011,31.7938,31.8186,9300.0
2006-02-01 14:30:00,38.57,38.78,38.57,38.72,23700.0,31.8186,31.9918,31.8186,31.9423,23700.0
2006-02-01 14:40:00,38.75,38.76,38.69,38.75,16800.0,31.9671,31.9753,31.9176,31.9671,16800.0
2006-02-01 14:50:00,38.75,38.81,38.73,38.76,12100.0,31.9671,32.0166,31.9506,31.9753,12100.0
2006-02-01 15:00:00,38.78,38.9,38.75,38.88,27700.0,31.9918,32.0908,31.9671,32.0743,27700.0
2006-02-01 15:10:00,38.88,38.92,38.85,38.87,18400.0,32.0743,32.1073,32.0496,32.0661,18400.0
2006-02-01 15:20:00,38.87,38.97,38.87,38.92,19400.0,32.0661,32.1486,32.0661,32.1073,19400.0
2006-02-01 15:30:00,38.93,38.96,38.85,38.85,22900.0,32.1156,32.1403,32.0496,32.0496,22900.0
2006-02-01 15:40:00,38.81,38.95,38.81,38.93,22700.0,32.0166,32.1321,32.0166,32.1156,22700.0
2006-02-01 15:50:00,38.93,38.95,38.88,38.92,36600.0,32.1156,32.1321,32.0743,32.1073,36600.0
2006-02-02 09:30:00,38.2,38.21,38.0,38.21,55100.0,31.5134,31.5216,31.3484,31.5216,55100.0
2006-02-02 09:40:00,38.1,38.35,38.0,38.24,38400.0,31.4309,31.6371,31.3484,31.5464,38400.0
2006-02-02 09:50:00,38.24,38.3,38.05,38.1,45100.0,31.5464,31.5959,31.3896,31.4309,45100.0
2006-02-02 10:00:00,38.11,38.13,37.98,38.01,78700.0,31.4391,31.4556,31.3319,31.3566,78700.0
2006-02-02 10:10:00,38.01,38.08,38.0,38.08,35400.0,31.3566,31.4144,31.3484,31.4144,35400.0
2006-02-02 10:20:00,38.06,38.07,37.7,37.75,83000.0,31.3979,31.4061,31.1009,31.1421,83000.0
2006-02-02 10:30:00,37.75,37.77,37.66,37.7,29000.0,31.1421,31.1586,31.0679,31.1009,29000.0
2006-02-02 10:40:00,37.75,37.75,37.61,37.66,26000.0,31.1421,31.1421,31.0266,31.0679,26000.0
2006-02-02 10:50:00,37.65,37.7,37.55,37.55,47600.0,31.0596,31.1009,30.9771,30.9771,47600.0
2006-02-02 11:00:00,37.56,37.56,37.38,37.4,26900.0,30.9854,30.9854,30.8369,30.8534,26900.0
2006-02-02 11:10:00,37.39,37.64,37.36,37.61,25700.0,30.8451,31.0514,30.8204,31.0266,25700.0
2006-02-02 11:20:00,37.61,37.65,37.55,37.62,44500.0,31.0266,31.0596,30.9771,31.0349,44500.0
2006-02-02 11:30:00,37.6,37.75,37.56,37.7,43600.0,31.0184,31.1421,30.9854,31.1009,43600.0
2006-02-02 11:40:00,37.7,37.86,37.66,37.81,51000.0,31.1009,31.2329,31.0679,31.1916,51000.0
2006-02-02 11:50:00,37.82,38.07,37.82,37.85,29000.0,31.1999,31.4061,31.1999,31.2246,29000.0
2006-02-02 12:00:00,37.85,38.01,37.85,37.97,17300.0,31.2246,31.3566,31.2246,31.3236,17300.0
2006-02-02 12:10:00,37.98,37.98,37.92,37.93,8300.0,31.3319,31.3319,31.2824,31.2906,8300.0
2006-02-02 12:20:00,37.92,37.92,37.71,37.75,40200.0,31.2824,31.2824,31.1091,31.1421,40200.0
2006-02-02 12:30:00,37.75,37.79,37.73,37.75,11600.0,31.1421,31.1751,31.1256,31.1421,11600.0
2006-02-02 12:40:00,37.71,37.76,37.7,37.75,27500.0,31.1091,31.1504,31.1009,31.1421,27500.0
2006-02-02 12:50:00,37.76,37.83,37.76,37.81,13600.0,31.1504,31.2081,31.1504,31.1916,13600.0
2006-02-02 13:00:00,37.8,37.83,37.8,37.81,25300.0,31.1834,31.2081,31.1834,31.1916,25300.0
2006-02-02 13:10:00,37.79,37.81,37.75,37.75,8700.0,31.1751,31.1916,31.1421,31.1421,8700.0
2006-02-02 13:20:00,37.73,37.77,37.71,37.75,23500.0,31.1256,31.1586,31.1091,31.1421,23500.0
2006-02-02 13:30:00,37.75,37.79,37.75,37.78,11100.0,31.1421,31.1751,31.1421,31.1669,11100.0
2006-02-02 13:40:00,37.77,37.82,37.75,37.81,12100.0,31.1586,31.1999,31.1421,31.1916,12100.0
2006-02-02 13:50:00,37.81,37.82,37.77,37.82,5900.0,31.1916,31.1999,31.1586,31.1999,5900.0
2006-02-02 14:00:00,37.83,37.83,37.75,37.77,5700.0,31.2081,31.2081,31.1421,31.1586,5700.0
2006-02-02 14:10:00,37.77,37.79,37.7,37.71,14200.0,31.1586,31.1751,31.1009,31.1091,14200.0
2006-02-02 14:20:00,37.71,37.81,37.71,37.8,27100.0,31.1091,31.1916,31.1091,31.1834,27100.0
2006-02-02 14:30:00,37.78,37.82,37.71,37.76,21000.0,31.1669,31.1999,31.1091,31.1504,21000.0
2006-02-02 14:40:00,37.75,37.79,37.7,37.73,59100.0,31.1421,31.1751,31.1009,31.1256,59100.0
2006-02-02 14:50:00,37.69,37.75,37.63,37.71,20300.0,31.0926,31.1421,31.0431,31.1091,20300.0
2006-02-02 15:00:00,37.71,37.8,37.65,37.8,62200.0,31.1091,31.1834,31.0596,31.1834,62200.0
2006-02-02 15:10:00,37.8,37.81,37.73,37.73,18000.0,31.1834,31.1916,31.1256,31.1256,18000.0
2006-02-02 15:20:00,37.73,37.75,37.61,37.69,19800.0,31.1256,31.1421,31.0266,31.0926,19800.0
2006-02-02 15:30:00,37.69,37.72,37.67,37.69,16500.0,31.0926,31.1174,31.0761,31.0926,16500.0
2006-02-02 15:40:00,37.7,37.71,37.65,37.7,19900.0,31.1009,31.1091,31.0596,31.1009,19900.0
2006-02-02 15:50:00,37.69,37.7,37.65,37.68,45600.0,31.0926,31.1009,31.0596,31.0844,45600.0
2006-02-03 09:30:00,38.9,38.95,38.3,38.43,89300.0,32.0908,32.1321,31.5959,31.7031,89300.0
2006-02-03 09:40:00,38.43,38.5,38.31,38.38,55800.0,31.7031,31.7608,31.6041,31.6619,55800.0
2006-02-03 09:50:00,38.38,38.39,38.16,38.16,32000.0,31.6619,31.6701,31.4804,31.4804,32000.0
2006-02-03 10:00:00,38.21,38.21,38.06,38.07,36400.0,31.5216,31.5216,31.3979,31.4061,36400.0
2006-02-03 10:10:00,38.06,38.15,37.99,38.11,41000.0,31.3979,31.4721,31.3401,31.4391,41000.0
2006-02-03 10:20:00,38.09,38.13,38.03,38.03,55600.0,31.4226,31.4556,31.3731,31.3731,55600.0
2006-02-03 10:30:00,38.03,38.07,37.95,38.0,26500.0,31.3731,31.4061,31.3071,31.3484,26500.0
2006-02-03 10:40:00,38.0,38.12,37.99,38.03,33900.0,31.3484,31.4474,31.3401,31.3731,33900.0
2006-02-03 10:50:00,38.03,38.07,38.01,38.05,27000.0,31.3731,31.4061,31.3566,31.3896,27000.0
2006-02-03 11:00:00,38.05,38.06,38.03,38.06,27000.0,31.3896,31.3979,31.3731,31.3979,27000.0
2006-02-03 11:10:00,38.06,38.07,37.95,38.06,30300.0,31.3979,31.4061,31.3071,31.3979,30300.0
2006-02-03 11:20:00,38.06,38.09,38.01,38.04,31900.0,31.3979,31.4226,31.3566,31.3814,31900.0
2006-02-03 11:30:00,38.04,38.2,38.03,38.13,31100.0,31.3814,31.5134,31.3731,31.4556,31100.0
2006-02-03 11:40:00,38.16,38.27,38.14,38.26,23500.0,31.4804,31.5711,31.4639,31.5629,23500.0
2006-02-03 11:50:00,38.26,38.55,38.26,38.5,58300.0,31.5629,31.8021,31.5629,31.7608,58300.0
2006-02-03 12:00:00,38.51,38.6,38.49,38.5,111700.0,31.7691,31.8433,31.7526,31.7608,111700.0
2006-02-03 12:10:00,38.5,38.54,38.4,38.4,20600.0,31.7608,31.7938,31.6784,31.6784,20600.0
2006-02-03 12:20:00,38.4,38.41,38.36,38.39,13400.0,31.6784,31.6866,31.6454,31.6701,13400.0
2006-02-03 12:30:00,38.39,38.43,38.38,38.41,22300.0,31.6701,31.7031,31.6619,31.6866,22300.0
2006-02-03 12:40:00,38.41,38.41,38.38,38.39,13600.0,31.6866,31.6866,31.6619,31.6701,13600.0
2006-02-03 12:50:00,38.4,38.4,38.33,38.35,15200.0,31.6784,31.6784,31.6206,31.6371,15200.0
2006-02-03 13:00:00,38.38,38.4,38.36,38.36,12100.0,31.6619,31.6784,31.6454,31.6454,12100.0
2006-02-03 13:10:00,38.37,38.41,38.34,38.41,15100.0,31.6536,31.6866,31.6289,31.6866,15100.0
2006-02-03 13:20:00,38.42,38.45,38.34,38.38,26100.0,31.6949,31.7196,31.6289,31.6619,26100.0
2006-02-03 13:30:00,38.4,38.42,38.3,38.36,11400.0,31.6784,31.6949,31.5959,31.6454,11400.0
2006-02-03 13:40:00,38.35,38.38,38.24,38.24,12200.0,31.6371,31.6619,31.5464,31.5464,12200.0
2006-02-03 13:50:00,38.25,38.26,38.15,38.21,9800.0,31.5546,31.5629,31.4721,31.5216,9800.0
2006-02-03 14:00:00,38.23,38.37,38.21,38.37,11000.0,31.5381,31.6536,31.5216,31.6536,11000.0
2006-02-03 14:10:00,38.37,38.37,38.25,38.28,17500.0,31.6536,31.6536,31.5546,31.5794,17500.0
2006-02-03 14:20:00,38.28,38.35,38.28,38.33,10700.0,31.5794,31.6371,31.5794,31.6206,10700.0
2006-02-03 14:30:00,38.35,38.42,38.35,38.4,23900.0,31.6371,31.6949,31.6371,31.6784,23900.0
2006-02-03 14:40:00,38.4,38.4,38.26,38.27,14400.0,31.6784,31.6784,31.5629,31.5711,14400.0
2006-02-03 14:50:00,38.27,38.29,38.2,38.26,14500.0,31.5711,31.5876,31.5134,31.5629,14500.0
2006-02-03 15:00:00,38.27,38.29,38.15,38.24,21800.0,31.5711,31.5876,31.4721,31.5464,21800.0
2006-02-03 15:10:00,38.23,38.26,38.23,38.25,9600.0,31.5381,31.5629,31.5381,31.5546,9600.0
2006-02-03 15:20:00,38.24,38.26,38.21,38.21,14100.0,31.5464,31.5629,31.5216,31.5216,14100.0
2006-02-03 15:30:00,38.2,38.2,38.07,38.09,25400.0,31.5134,31.5134,31.4061,31.4226,25400.0
2006-02-03 15:40:00,38.09,38.15,38.0,38.15,77100.0,31.4226,31.4721,31.3484,31.4721,77100.0
2006-02-03 15:50:00,38.14,38.27,38.14,38.2,46400.0,31.4639,31.5711,31.4639,31.5134,46400.0
2006-02-06 09:30:00,38.15,38.2,37.89,37.97,16700.0,31.4721,31.5134,31.2576,31.3236,16700.0
2006-02-06 09:40:00,38.0,38.05,37.93,37.94,17000.0,31.3484,31.3896,31.2906,31.2989,17000.0
2006-02-06 09:50:00,37.94,37.95,37.74,37.76,14400.0,31.2989,31.3071,31.1339,31.1504,14400.0
2006-02-06 10:00:00,37.76,37.93,37.75,37.91,11700.0,31.1504,31.2906,31.1421,31.2741,11700.0
2006-02-06 10:10:00,37.9,37.95,37.77,37.83,6300.0,31.2659,31.3071,31.1586,31.2081,6300.0
2006-02-06 10:20:00,37.82,37.94,37.8,37.86,8300.0,31.1999,31.2989,31.1834,31.2329,8300.0
2006-02-06 10:30:00,37.86,37.94,37.81,37.93,16200.0,31.2329,31.2989,31.1916,31.2906,16200.0
2006-02-06 10:40:00,37.94,37.95,37.84,37.87,15900.0,31.2989,31.3071,31.2164,31.2411,15900.0
2006-02-06 10:50:00,37.87,37.88,37.82,37.84,12200.0,31.2411,31.2494,31.1999,31.2164,12200.0
2006-02-06 11:00:00,37.85,37.88,37.81,37.87,28700.0,31.2246,31.2494,31.1916,31.2411,28700.0
2006-02-06 11:10:00,37.86,37.87,37.83,37.86,14900.0,31.2329,31.2411,31.2081,31.2329,14900.0
2006-02-06 11:20:00,37.86,37.89,37.82,37.85,10400.0,31.2329,31.2576,31.1999,31.2246,10400.0
2006-02-06 11:30:00,37.84,37.86,37.8,37.82,18900.0,31.2164,31.2329,31.1834,31.1999,18900.0
2006-02-06 11:40:00,37.8,37.82,37.77,37.8,15000.0,31.1834,31.1999,31.1586,31.1834,15000.0
2006-02-06 11:50:00,37.81,37.82,37.78,37.8,5800.0,31.1916,31.1999,31.1669,31.1834,5800.0
2006-02-06 12:00:00,37.8,37.83,37.78,37.81,8800.0,31.1834,31.2081,31.1669,31.1916,8800.0
2006-02-06 12:10:00,37.8,37.8,37.75,37.8,45100.0,31.1834,31.1834,31.1421,31.1834,45100.0
2006-02-06 12:20:00,37.81,37.83,37.77,37.8,8100.0,31.1916,31.2081,31.1586,31.1834,8100.0
2006-02-06 12:30:00,37.8,37.84,37.78,37.78,24300.0,31.1834,31.2164,31.1669,31.1669,24300.0
2006-02-06 12:40:00,37.79,37.81,37.78,37.8,16400.0,31.1751,31.1916,31.1669,31.1834,16400.0
2006-02-06 12:50:00,37.81,37.81,37.79,37.8,12700.0,31.1916,31.1916,31.1751,31.1834,12700.0
2006-02-06 13:00:00,37.8,37.83,37.78,37.82,29700.0,31.1834,31.2081,31.1669,31.1999,29700.0
2006-02-06 13:10:00,37.8,37.81,37.78,37.8,10700.0,31.1834,31.1916,31.1669,31.1834,10700.0
2006-02-06 13:20:00,37.81,37.81,37.79,37.79,10500.0,31.1916,31.1916,31.1751,31.1751,10500.0
2006-02-06 13:30:00,37.8,37.81,37.78,37.8,20600.0,31.1834,31.1916,31.1669,31.1834,20600.0
2006-02-06 13:40:00,37.8,37.81,37.78,37.8,7300.0,31.1834,31.1916,31.1669,31.1834,7300.0
2006-02-06 13:50:00,37.8,37.8,37.79,37.79,11800.0,31.1834,31.1834,31.1751,31.1751,11800.0
2006-02-06 14:00:00,37.79,37.79,37.71,37.74,15000.0,31.1751,31.1751,31.1091,31.1339,15000.0
2006-02-06 14:10:00,37.74,37.76,37.74,37.75,7800.0,31.1339,31.1504,31.1339,31.1421,7800.0
2006-02-06 14:20:00,37.76,37.78,37.74,37.77,12400.0,31.1504,31.1669,31.1339,31.1586,12400.0
2006-02-06 14:30:00,37.76,37.81,37.76,37.8,11600.0,31.1504,31.1916,31.1504,31.1834,11600.0
2006-02-06 14:40:00,37.8,37.8,37.76,37.78,21300.0,31.1834,31.1834,31.1504,31.1669,21300.0
2006-02-06 14:50:00,37.78,37.8,37.77,37.8,9300.0,31.1669,31.1834,31.1586,31.1834,9300.0
2006-02-06 15:00:00,37.8,37.81,37.77,37.81,10500.0,31.1834,31.1916,31.1586,31.1916,10500.0
2006-02-06 15:10:00,37.81,37.84,37.8,37.81,21000.0,31.1916,31.2164,31.1834,31.1916,21000.0
2006-02-06 15:20:00,37.81,37.81,37.75,37.75,19900.0,31.1916,31.1916,31.1421,31.1421,19900.0
2006-02-06 15:30:00,37.75,37.8,37.75,37.76,37800.0,31.1421,31.1834,31.1421,31.1504,37800.0
2006-02-06 15:40:00,37.76,37.8,37.76,37.79,43000.0,31.1504,31.1834,31.1504,31.1751,43000.0
2006-02-06 15:50:00,37.79,37.8,37.76,37.77,62200.0,31.1751,31.1834,31.1504,31.1586,62200.0
2006-02-07 09:30:00,37.77,37.9,37.67,37.73,18800.0,31.1586,31.2659,31.0761,31.1256,18800.0
2006-02-07 09:40:00,37.72,37.92,37.7,37.87,14400.0,31.1174,31.2824,31.1009,31.2411,14400.0
2006-02-07 09:50:00,37.87,37.88,37.7,37.78,26000.0,31.2411,31.2494,31.1009,31.1669,26000.0
2006-02-07 10:00:00,37.82,37.84,37.76,37.78,13100.0,31.1999,31.2164,31.1504,31.1669,13100.0
2006-02-07 10:10:00,37.77,37.79,37.69,37.75,18200.0,31.1586,31.1751,31.0926,31.1421,18200.0
2006-02-07 10:20:00,37.75,37.76,37.64,37.7,25500.0,31.1421,31.1504,31.0514,31.1009,25500.0
2006-02-07 10:30:00,37.67,37.71,37.66,37.66,19700.0,31.0761,31.1091,31.0679,31.0679,19700.0
2006-02-07 10:40:00,37.67,37.75,37.61,37.65,22800.0,31.0761,31.1421,31.0266,31.0596,22800.0
2006-02-07 10:50:00,37.65,37.7,37.61,37.65,11400.0,31.0596,31.1009,31.0266,31.0596,11400.0
2006-02-07 11:00:00,37.65,37.66,37.61,37.62,22100.0,31.0596,31.0679,31.0266,31.0349,22100.0
2006-02-07 11:10:00,37.62,37.63,37.54,37.63,17900.0,31.0349,31.0431,30.9689,31.0431,17900.0
2006-02-07 11:20:00,37.61,37.71,37.58,37.64,35000.0,31.0266,31.1091,31.0019,31.0514,35000.0
2006-02-07 11:30:00,37.65,37.66,37.54,37.62,9900.0,31.0596,31.0679,30.9689,31.0349,9900.0
2006-02-07 11:40:00,37.64,37.65,37.59,37.59,11700.0,31.0514,31.0596,31.0101,31.0101,11700.0
2006-02-07 11:50:00,37.61,37.62,37.56,37.58,12300.0,31.0266,31.0349,30.9854,31.0019,12300.0
2006-02-07 12:00:00,37.59,37.6,37.54,37.54,25100.0,31.0101,31.0184,30.9689,30.9689,25100.0
2006-02-07 12:10:00,37.58,37.58,37.49,37.55,41300.0,31.0019,31.0019,30.9276,30.9771,41300.0
2006-02-07 12:20:00,37.55,37.56,37.5,37.54,13400.0,30.9771,30.9854,30.9359,30.9689,13400.0
2006-02-07 12:30:00,37.54,37.62,37.54,37.56,15600.0,30.9689,31.0349,30.9689,30.9854,15600.0
2006-02-07 12:40:00,37.56,37.61,37.55,37.61,16400.0,30.9854,31.0266,30.9771,31.0266,16400.0
2006-02-07 12:50:00,37.61,37.63,37.59,37.6,11700.0,31.0266,31.0431,31.0101,31.0184,11700.0
2006-02-07 13:00:00,37.59,37.6,37.45,37.45,34000.0,31.0101,31.0184,30.8946,30.8946,34000.0
2006-02-07 13:10:00,37.45,37.5,37.45,37.5,15600.0,30.8946,30.9359,30.8946,30.9359,15600.0
2006-02-07 13:20:00,37.49,37.53,37.47,37.51,23800.0,30.9276,30.9606,30.9111,30.9441,23800.0
2006-02-07 13:30:00,37.5,37.52,37.48,37.51,8800.0,30.9359,30.9524,30.9194,30.9441,8800.0
2006-02-07 13:40:00,37.52,37.52,37.34,37.34,41100.0,30.9524,30.9524,30.8039,30.8039,41100.0
2006-02-07 13:50:00,37.34,37.34,37.26,37.27,17600.0,30.8039,30.8039,30.7379,30.7462,17600.0
2006-02-07 14:00:00,37.27,37.28,37.21,37.22,17100.0,30.7462,30.7544,30.6967,30.7049,17100.0
2006-02-07 14:10:00,37.21,37.27,37.19,37.27,20800.0,30.6967,30.7462,30.6802,30.7462,20800.0
2006-02-07 14:20:00,37.27,37.31,37.23,37.31,18900.0,30.7462,30.7791,30.7132,30.7791,18900.0
2006-02-07 14:30:00,37.31,37.32,37.18,37.19,26400.0,30.7791,30.7874,30.6719,30.6802,26400.0
2006-02-07 14:40:00,37.19,37.33,37.19,37.33,30600.0,30.6802,30.7956,30.6802,30.7956,30600.0
2006-02-07 14:50:00,37.32,37.32,37.27,37.29,41000.0,30.7874,30.7874,30.7462,30.7627,41000.0
2006-02-07 15:00:00,37.29,37.3,37.21,37.21,19200.0,30.7627,30.7709,30.6967,30.6967,19200.0
2006-02-07 15:10:00,37.21,37.21,37.09,37.09,36400.0,30.6967,30.6967,30.5977,30.5977,36400.0
2006-02-07 15:20:00,37.08,37.15,37.06,37.14,34700.0,30.5894,30.6472,30.5729,30.6389,34700.0
2006-02-07 15:30:00,37.14,37.19,37.12,37.19,23300.0,30.6389,30.6802,30.6224,30.6802,23300.0
2006-02-07 15:40:00,37.19,37.32,37.18,37.3,32100.0,30.6802,30.7874,30.6719,30.7709,32100.0
2006-02-07 15:50:00,37.3,37.3,37.23,37.23,32400.0,30.7709,30.7709,30.7132,30.7132,32400.0
2006-02-08 09:30:00,37.21,37.21,37.05,37.1,24200.0,30.6967,30.6967,30.5647,30.6059,24200.0
2006-02-08 09:40:00,37.1,37.29,37.1,37.12,19000.0,30.6059,30.7627,30.6059,30.6224,19000.0
2006-02-08 09:50:00,37.13,37.15,37.05,37.11,17400.0,30.6307,30.6472,30.5647,30.6142,17400.0
2006-02-08 10:00:00,37.14,37.2,37.11,37.12,29600.0,30.6389,30.6884,30.6142,30.6224,29600.0
2006-02-08 10:10:00,37.12,37.15,36.96,37.01,39500.0,30.6224,30.6472,30.4904,30.5317,39500.0
2006-02-08 10:20:00,37.01,37.1,36.98,37.1,29100.0,30.5317,30.6059,30.5069,30.6059,29100.0
2006-02-08 10:30:00,37.09,37.1,36.95,36.95,27100.0,30.5977,30.6059,30.4822,30.4822,27100.0
2006-02-08 10:40:00,36.95,37.06,36.93,37.05,20700.0,30.4822,30.5729,30.4657,30.5647,20700.0
2006-02-08 10:50:00,37.06,37.07,37.0,37.02,24000.0,30.5729,30.5812,30.5234,30.5399,24000.0
2006-02-08 11:00:00,37.02,37.02,36.92,36.93,27200.0,30.5399,30.5399,30.4574,30.4657,27200.0
2006-02-08 11:10:00,36.94,37.0,36.91,36.99,12900.0,30.4739,30.5234,30.4492,30.5152,12900.0
2006-02-08 11:20:00,36.99,37.01,36.93,36.95,31900.0,30.5152,30.5317,30.4657,30.4822,31900.0
2006-02-08 11:30:00,36.94,36.99,36.94,36.98,7100.0,30.4739,30.5152,30.4739,30.5069,7100.0
2006-02-08 11:40:00,36.97,36.98,36.95,36.96,13100.0,30.4987,30.5069,30.4822,30.4904,13100.0
2006-02-08 11:50:00,36.97,36.98,36.95,36.97,10600.0,30.4987,30.5069,30.4822,30.4987,10600.0
2006-02-08 12:00:00,36.97,36.97,36.93,36.93,18800.0,30.4987,30.4987,30.4657,30.4657,18800.0
2006-02-08 12:10:00,36.93,36.94,36.89,36.92,12500.0,30.4657,30.4739,30.4327,30.4574,12500.0
2006-02-08 12:20:00,36.93,36.95,36.89,36.89,17100.0,30.4657,30.4822,30.4327,30.4327,17100.0
2006-02-08 12:30:00,36.88,36.9,36.83,36.84,16100.0,30.4244,30.4409,30.3832,30.3914,16100.0
2006-02-08 12:40:00,36.86,36.9,36.84,36.84,26200.0,30.4079,30.4409,30.3914,30.3914,26200.0
2006-02-08 12:50:00,36.84,36.85,36.76,36.79,21300.0,30.3914,30.3997,30.3254,30.3502,21300.0
2006-02-08 13:00:00,36.79,36.82,36.76,36.82,14400.0,30.3502,30.3749,30.3254,30.3749,14400.0
2006-02-08 13:10:00,36.83,36.86,36.8,36.82,13300.0,30.3832,30.4079,30.3584,30.3749,13300.0
2006-02-08 13:20:00,36.81,36.82,36.77,36.77,23200.0,30.3667,30.3749,30.3337,30.3337,23200.0
2006-02-08 13:30:00,36.77,36.77,36.68,36.75,29000.0,30.3337,30.3337,30.2594,30.3172,29000.0
2006-02-08 13:40:00,36.75,36.76,36.73,36.73,22800.0,30.3172,30.3254,30.3007,30.3007,22800.0
2006-02-08 13:50:00,36.73,36.76,36.69,36.75,20200.0,30.3007,30.3254,30.2677,30.3172,20200.0
2006-02-08 14:00:00,36.75,36.81,36.75,36.75,28700.0,30.3172,30.3667,30.3172,30.3172,28700.0
2006-02-08 14:10:00,36.75,36.77,36.69,36.7,21900.0,30.3172,30.3337,30.2677,30.2759,21900.0
2006-02-08 14:20:00,36.7,36.76,36.69,36.7,17500.0,30.2759,30.3254,30.2677,30.2759,17500.0
2006-02-08 14:30:00,36.7,36.71,36.64,36.67,27600.0,30.2759,30.2842,30.2264,30.2512,27600.0
2006-02-08 14:40:00,36.68,36.72,36.63,36.64,37300.0,30.2594,30.2924,30.2182,30.2264,37300.0
2006-02-08 14:50:00,36.63,36.65,36.46,36.5,59400.0,30.2182,30.2347,30.0779,30.1109,59400.0
2006-02-08 15:00:00,36.49,36.5,36.44,36.47,57000.0,30.1027,30.1109,30.0614,30.0862,57000.0
2006-02-08 15:10:00,36.46,36.49,36.41,36.44,51500.0,30.0779,30.1027,30.0367,30.0614,51500.0
2006-02-08 15:20:00,36.45,36.57,36.43,36.53,63800.0,30.0697,30.1687,30.0532,30.1357,63800.0
2006-02-08 15:30:00,36.51,36.69,36.51,36.68,63300.0,30.1192,30.2677,30.1192,30.2594,63300.0
2006-02-08 15:40:00,36.69,36.69,36.64,36.65,52700.0,30.2677,30.2677,30.2264,30.2347,52700.0
2006-02-08 15:50:00,36.66,36.68,36.62,36.63,43600.0,30.2429,30.2594,30.2099,30.2182,43600.0
2006-02-09 09:30:00,36.9,36.91,36.76,36.78,35500.0,30.4409,30.4492,30.3254,30.3419,35500.0
2006-02-09 09:40:00,36.8,36.9,36.77,36.87,19800.0,30.3584,30.4409,30.3337,30.4162,19800.0
2006-02-09 09:50:00,36.85,36.85,36.73,36.8,49400.0,30.3997,30.3997,30.3007,30.3584,49400.0
2006-02-09 10:00:00,36.79,36.86,36.74,36.78,24100.0,30.3502,30.4079,30.3089,30.3419,24100.0
2006-02-09 10:10:00,36.77,36.83,36.74,36.79,15200.0,30.3337,30.3832,30.3089,30.3502,15200.0
2006-02-09 10:20:00,36.79,36.84,36.74,36.84,24500.0,30.3502,30.3914,30.3089,30.3914,24500.0
2006-02-09 10:30:00,36.83,36.86,36.75,36.77,20700.0,30.3832,30.4079,30.3172,30.3337,20700.0
2006-02-09 10:40:00,36.78,36.85,36.77,36.85,14600.0,30.3419,30.3997,30.3337,30.3997,14600.0
2006-02-09 10:50:00,36.85,36.85,36.78,36.84,29000.0,30.3997,30.3997,30.3419,30.3914,29000.0
2006-02-09 11:00:00,36.84,36.9,36.84,36.89,11700.0,30.3914,30.4409,30.3914,30.4327,11700.0
2006-02-09 11:10:00,36.89,36.9,36.88,36.9,10300.0,30.4327,30.4409,30.4244,30.4409,10300.0
2006-02-09 11:20:00,36.9,36.9,36.85,36.85,17600.0,30.4409,30.4409,30.3997,30.3997,17600.0
2006-02-09 11:30:00,36.83,36.85,36.79,36.81,17600.0,30.3832,30.3997,30.3502,30.3667,17600.0
2006-02-09 11:40:00,36.81,36.85,36.79,36.81,41000.0,30.3667,30.3997,30.3502,30.3667,41000.0
2006-02-09 11:50:00,36.81,36.82,36.74,36.74,26000.0,30.3667,30.3749,30.3089,30.3089,26000.0
2006-02-09 12:00:00,36.75,36.8,36.74,36.8,17900.0,30.3172,30.3584,30.3089,30.3584,17900.0
2006-02-09 12:10:00,36.79,36.81,36.79,36.81,6900.0,30.3502,30.3667,30.3502,30.3667,6900.0
2006-02-09 12:20:00,36.8,36.81,36.8,36.81,18800.0,30.3584,30.3667,30.3584,30.3667,18800.0
2006-02-09 12:30:00,36.8,36.84,36.78,36.83,26100.0,30.3584,30.3914,30.3419,30.3832,26100.0
2006-02-09 12:40:00,36.84,36.85,36.77,36.8,14700.0,30.3914,30.3997,30.3337,30.3584,14700.0
2006-02-09 12:50:00,36.8,36.8,36.78,36.79,10000.0,30.3584,30.3584,30.3419,30.3502,10000.0
2006-02-09 13:00:00,36.78,36.8,36.77,36.78,22800.0,30.3419,30.3584,30.3337,30.3419,22800.0
2006-02-09 13:10:00,36.8,36.8,36.76,36.78,28900.0,30.3584,30.3584,30.3254,30.3419,28900.0
2006-02-09 13:20:00,36.79,36.8,36.77,36.79,20500.0,30.3502,30.3584,30.3337,30.3502,20500.0
2006-02-09 13:30:00,36.78,36.8,36.78,36.79,14500.0,30.3419,30.3584,30.3419,30.3502,14500.0
2006-02-09 13:40:00,36.79,36.8,36.78,36.8,12700.0,30.3502,30.3584,30.3419,30.3584,12700.0
2006-02-09 13:50:00,36.8,36.8,36.76,36.77,27500.0,30.3584,30.3584,30.3254,30.3337,27500.0
2006-02-09 14:00:00,36.77,36.79,36.72,36.75,34800.0,30.3337,30.3502,30.2924,30.3172,34800.0
2006-02-09 14:10:00,36.75,36.76,36.72,36.72,10800.0,30.3172,30.3254,30.2924,30.2924,10800.0
2006-02-09 14:20:00,36.73,36.81,36.73,36.8,11100.0,30.3007,30.3667,30.3007,30.3584,11100.0
2006-02-09 14:30:00,36.79,36.8,36.74,36.75,30000.0,30.3502,30.3584,30.3089,30.3172,30000.0
2006-02-09 14:40:00,36.75,36.79,36.74,36.74,19500.0,30.3172,30.3502,30.3089,30.3089,19500.0
2006-02-09 14:50:00,36.75,36.75,36.72,36.73,17600.0,30.3172,30.3172,30.2924,30.3007,17600.0
2006-02-09 15:00:00,36.73,36.74,36.66,36.66,17700.0,30.3007,30.3089,30.2429,30.2429,17700.0
2006-02-09 15:10:00,36.66,36.75,36.66,36.74,20900.0,30.2429,30.3172,30.2429,30.3089,20900.0
2006-02-09 15:20:00,36.74,36.76,36.71,36.75,29200.0,30.3089,30.3254,30.2842,30.3172,29200.0
2006-02-09 15:30:00,36.74,36.74,36.67,36.69,36100.0,30.3089,30.3089,30.2512,30.2677,36100.0
2006-02-09 15:40:00,36.69,36.7,36.65,36.68,14600.0,30.2677,30.2759,30.2347,30.2594,14600.0
2006-02-09 15:50:00,36.69,36.75,36.68,36.73,114100.0,30.2677,30.3172,30.2594,30.3007,114100.0
2006-02-10 09:30:00,36.7,36.78,36.7,36.73,14600.0,30.2759,30.3419,30.2759,30.3007,14600.0
2006-02-10 09:40:00,36.78,36.83,36.73,36.83,24300.0,30.3419,30.3832,30.3007,30.3832,24300.0
2006-02-10 09:50:00,36.85,36.85,36.77,36.85,16800.0,30.3997,30.3997,30.3337,30.3997,16800.0
2006-02-10 10:00:00,36.84,36.85,36.74,36.77,21100.0,30.3914,30.3997,30.3089,30.3337,21100.0
2006-02-10 10:10:00,36.77,36.78,36.75,36.77,7500.0,30.3337,30.3419,30.3172,30.3337,7500.0
2006-02-10 10:20:00,36.78,36.8,36.77,36.78,10500.0,30.3419,30.3584,30.3337,30.3419,10500.0
2006-02-10 10:30:00,36.78,36.8,36.7,36.74,12900.0,30.3419,30.3584,30.2759,30.3089,12900.0
2006-02-10 10:40:00,36.73,36.75,36.7,36.71,6700.0,30.3007,30.3172,30.2759,30.2842,6700.0
2006-02-10 10:50:00,36.71,36.75,36.71,36.73,6500.0,30.2842,30.3172,30.2842,30.3007,6500.0
2006-02-10 11:00:00,36.72,36.74,36.71,36.73,15100.0,30.2924,30.3089,30.2842,30.3007,15100.0
2006-02-10 11:10:00,36.73,36.74,36.71,36.71,9700.0,30.3007,30.3089,30.2842,30.2842,9700.0
2006-02-10 11:20:00,36.72,36.73,36.7,36.7,6200.0,30.2924,30.3007,30.2759,30.2759,6200.0
2006-02-10 11:30:00,36.71,36.71,36.6,36.6,22300.0,30.2842,30.2842,30.1934,30.1934,22300.0
2006-02-10 11:40:00,36.6,36.6,36.57,36.58,6500.0,30.1934,30.1934,30.1687,30.1769,6500.0
2006-02-10 11:50:00,36.58,36.67,36.58,36.67,8000.0,30.1769,30.2512,30.1769,30.2512,8000.0
2006-02-10 12:00:00,36.66,36.73,36.62,36.65,13600.0,30.2429,30.3007,30.2099,30.2347,13600.0
2006-02-10 12:10:00,36.66,36.71,36.62,36.65,8600.0,30.2429,30.2842,30.2099,30.2347,8600.0
2006-02-10 12:20:00,36.65,36.68,36.62,36.62,6300.0,30.2347,30.2594,30.2099,30.2099,6300.0
2006-02-10 12:30:00,36.62,36.68,36.62,36.68,5200.0,30.2099,30.2594,30.2099,30.2594,5200.0
2006-02-10 12:40:00,36.69,36.69,36.65,36.65,12200.0,30.2677,30.2677,30.2347,30.2347,12200.0
2006-02-10 12:50:00,36.65,36.68,36.64,36.67,3700.0,30.2347,30.2594,30.2264,30.2512,3700.0
2006-02-10 13:00:00,36.67,36.68,36.66,36.68,6600.0,30.2512,30.2594,30.2429,30.2594,6600.0
2006-02-10 13:10:00,36.67,36.69,36.65,36.65,13600.0,30.2512,30.2677,30.2347,30.2347,13600.0
2006-02-10 13:20:00,36.65,36.66,36.55,36.56,13000.0,30.2347,30.2429,30.1522,30.1604,13000.0
2006-02-10 13:30:00,36.56,36.62,36.55,36.62,14900.0,30.1604,30.2099,30.1522,30.2099,14900.0
2006-02-10 13:40:00,36.64,36.65,36.59,36.64,10200.0,30.2264,30.2347,30.1852,30.2264,10200.0
2006-02-10 13:50:00,36.65,36.67,36.65,36.65,12400.0,30.2347,30.2512,30.2347,30.2347,12400.0
2006-02-10 14:00:00,36.66,36.69,36.65,36.69,11600.0,30.2429,30.2677,30.2347,30.2677,11600.0
2006-02-10 14:10:00,36.7,36.74,36.64,36.65,18800.0,30.2759,30.3089,30.2264,30.2347,18800.0
2006-02-10 14:20:00,36.66,36.73,36.66,36.71,9300.0,30.2429,30.3007,30.2429,30.2842,9300.0
2006-02-10 14:30:00,36.7,36.73,36.69,36.73,12200.0,30.2759,30.3007,30.2677,30.3007,12200.0
2006-02-10 14:40:00,36.72,36.74,36.71,36.73,8800.0,30.2924,30.3089,30.2842,30.3007,8800.0
2006-02-10 14:50:00,36.73,36.78,36.72,36.78,31800.0,30.3007,30.3419,30.2924,30.3419,31800.0
2006-02-10 15:00:00,36.77,36.8,36.73,36.74,23200.0,30.3337,30.3584,30.3007,30.3089,23200.0
2006-02-10 15:10:00,36.74,36.78,36.74,36.75,16300.0,30.3089,30.3419,30.3089,30.3172,16300.0
2006-02-10 15:20:00,36.75,36.76,36.72,36.72,42000.0,30.3172,30.3254,30.2924,30.2924,42000.0
2006-02-10 15:30:00,36.72,36.72,36.64,36.64,20800.0,30.2924,30.2924,30.2264,30.2264,20800.0
2006-02-10 15:40:00,36.64,36.64,36.6,36.61,28800.0,30.2264,30.2264,30.1934,30.2017,28800.0
2006-02-10 15:50:00,36.61,36.61,36.56,36.61,50500.0,30.2017,30.2017,30.1604,30.2017,50500.0
2006-02-13 09:30:00,36.62,36.62,36.48,36.5,23100.0,30.2099,30.2099,30.0944,30.1109,23100.0
2006-02-13 09:40:00,36.5,36.5,36.42,36.49,9700.0,30.1109,30.1109,30.0449,30.1027,9700.0
2006-02-13 09:50:00,36.44,36.48,36.44,36.46,22500.0,30.0614,30.0944,30.0614,30.0779,22500.0
2006-02-13 10:00:00,36.46,36.5,36.44,36.49,7900.0,30.0779,30.1109,30.0614,30.1027,7900.0
2006-02-13 10:10:00,36.5,36.59,36.49,36.59,8300.0,30.1109,30.1852,30.1027,30.1852,8300.0
2006-02-13 10:20:00,36.57,36.59,36.54,36.58,9200.0,30.1687,30.1852,30.1439,30.1769,9200.0
2006-02-13 10:30:00,36.59,36.63,36.58,36.58,6000.0,30.1852,30.2182,30.1769,30.1769,6000.0
2006-02-13 10:40:00,36.58,36.6,36.56,36.56,14300.0,30.1769,30.1934,30.1604,30.1604,14300.0
2006-02-13 10:50:00,36.57,36.59,36.52,36.53,12300.0,30.1687,30.1852,30.1274,30.1357,12300.0
2006-02-13 11:00:00,36.53,36.58,36.51,36.58,31200.0,30.1357,30.1769,30.1192,30.1769,31200.0
2006-02-13 11:10:00,36.59,36.61,36.58,36.6,10500.0,30.1852,30.2017,30.1769,30.1934,10500.0
2006-02-13 11:20:00,36.6,36.67,36.6,36.67,13000.0,30.1934,30.2512,30.1934,30.2512,13000.0
2006-02-13 11:30:00,36.67,36.68,36.61,36.68,17400.0,30.2512,30.2594,30.2017,30.2594,17400.0
2006-02-13 11:40:00,36.68,36.71,36.67,36.71,3800.0,30.2594,30.2842,30.2512,30.2842,3800.0
2006-02-13 11:50:00,36.72,36.77,36.72,36.76,13400.0,30.2924,30.3337,30.2924,30.3254,13400.0
2006-02-13 12:00:00,36.76,36.81,36.76,36.81,11200.0,30.3254,30.3667,30.3254,30.3667,11200.0
2006-02-13 12:10:00,36.81,36.82,36.77,36.78,10500.0,30.3667,30.3749,30.3337,30.3419,10500.0
2006-02-13 12:20:00,36.79,36.79,36.75,36.77,7900.0,30.3502,30.3502,30.3172,30.3337,7900.0
2006-02-13 12:30:00,36.77,36.77,36.7,36.73,11000.0,30.3337,30.3337,30.2759,30.3007,11000.0
2006-02-13 12:40:00,36.72,36.72,36.68,36.69,8400.0,30.2924,30.2924,30.2594,30.2677,8400.0
2006-02-13 12:50:00,36.69,36.75,36.69,36.73,7800.0,30.2677,30.3172,30.2677,30.3007,7800.0
2006-02-13 13:00:00,36.73,36.74,36.7,36.72,8700.0,30.3007,30.3089,30.2759,30.2924,8700.0
2006-02-13 13:10:00,36.72,36.73,36.69,36.69,8900.0,30.2924,30.3007,30.2677,30.2677,8900.0
2006-02-13 13:20:00,36.69,36.72,36.68,36.71,8100.0,30.2677,30.2924,30.2594,30.2842,8100.0
2006-02-13 13:30:00,36.71,36.72,36.64,36.67,11100.0,30.2842,30.2924,30.2264,30.2512,11100.0
2006-02-13 13:40:00,36.67,36.69,36.64,36.66,27800.0,30.2512,30.2677,30.2264,30.2429,27800.0
2006-02-13 13:50:00,36.67,36.67,36.65,36.66,11400.0,30.2512,30.2512,30.2347,30.2429,11400.0
2006-02-13 14:00:00,36.66,36.67,36.63,36.65,24800.0,30.2429,30.2512,30.2182,30.2347,24800.0
2006-02-13 14:10:00,36.66,36.68,36.62,36.62,93700.0,30.2429,30.2594,30.2099,30.2099,93700.0
2006-02-13 14:20:00,36.63,36.66,36.58,36.62,13300.0,30.2182,30.2429,30.1769,30.2099,13300.0
2006-02-13 14:30:00,36.62,36.65,36.6,36.61,7600.0,30.2099,30.2347,30.1934,30.2017,7600.0
2006-02-13 14:40:00,36.61,36.64,36.59,36.6,8200.0,30.2017,30.2264,30.1852,30.1934,8200.0
2006-02-13 14:50:00,36.6,36.63,36.57,36.57,9900.0,30.1934,30.2182,30.1687,30.1687,9900.0
2006-02-13 15:00:00,36.6,36.65,36.57,36.63,8000.0,30.1934,30.2347,30.1687,30.2182,8000.0
2006-02-13 15:10:00,36.63,36.65,36.57,36.6,10500.0,30.2182,30.2347,30.1687,30.1934,10500.0
2006-02-13 15:20:00,36.6,36.66,36.6,36.65,50700.0,30.1934,30.2429,30.1934,30.2347,50700.0
2006-02-13 15:30:00,36.65,36.68,36.61,36.62,22600.0,30.2347,30.2594,30.2017,30.2099,22600.0
2006-02-13 15:40:00,36.62,36.64,36.61,36.61,20100.0,30.2099,30.2264,30.2017,30.2017,20100.0
2006-02-13 15:50:00,36.62,36.65,36.62,36.62,20700.0,30.2099,30.2347,30.2099,30.2099,20700.0
2006-02-14 09:30:00,36.64,36.85,36.62,36.64,7700.0,30.2264,30.3997,30.2099,30.2264,7700.0
2006-02-14 09:40:00,36.6,36.65,36.5,36.56,6100.0,30.1934,30.2347,30.1109,30.1604,6100.0
2006-02-14 09:50:00,36.58,36.71,36.58,36.67,9800.0,30.1769,30.2842,30.1769,30.2512,9800.0
2006-02-14 10:00:00,36.67,36.71,36.67,36.68,10000.0,30.2512,30.2842,30.2512,30.2594,10000.0
2006-02-14 10:10:00,36.69,36.75,36.65,36.73,12700.0,30.2677,30.3172,30.2347,30.3007,12700.0
2006-02-14 10:20:00,36.74,36.78,36.7,36.77,11400.0,30.3089,30.3419,30.2759,30.3337,11400.0
2006-02-14 10:30:00,36.76,36.77,36.64,36.71,19100.0,30.3254,30.3337,30.2264,30.2842,19100.0
2006-02-14 10:40:00,36.71,36.78,36.71,36.76,11200.0,30.2842,30.3419,30.2842,30.3254,11200.0
2006-02-14 10:50:00,36.76,36.83,36.75,36.78,11800.0,30.3254,30.3832,30.3172,30.3419,11800.0
2006-02-14 11:00:00,36.79,36.89,36.79,36.84,11800.0,30.3502,30.4327,30.3502,30.3914,11800.0
2006-02-14 11:10:00,36.85,36.85,36.72,36.74,24500.0,30.3997,30.3997,30.2924,30.3089,24500.0
2006-02-14 11:20:00,36.73,36.77,36.72,36.73,9200.0,30.3007,30.3337,30.2924,30.3007,9200.0
2006-02-14 11:30:00,36.73,36.78,36.71,36.74,8700.0,30.3007,30.3419,30.2842,30.3089,8700.0
2006-02-14 11:40:00,36.72,36.76,36.7,36.7,6800.0,30.2924,30.3254,30.2759,30.2759,6800.0
2006-02-14 11:50:00,36.7,36.71,36.64,36.68,37400.0,30.2759,30.2842,30.2264,30.2594,37400.0
2006-02-14 12:00:00,36.68,36.71,36.67,36.69,19800.0,30.2594,30.2842,30.2512,30.2677,19800.0
2006-02-14 12:10:00,36.69,36.69,36.66,36.67,8100.0,30.2677,30.2677,30.2429,30.2512,8100.0
2006-02-14 12:20:00,36.67,36.68,36.64,36.64,14100.0,30.2512,30.2594,30.2264,30.2264,14100.0
2006-02-14 12:30:00,36.64,36.64,36.62,36.62,8000.0,30.2264,30.2264,30.2099,30.2099,8000.0
2006-02-14 12:40:00,36.62,36.64,36.57,36.57,16500.0,30.2099,30.2264,30.1687,30.1687,16500.0
2006-02-14 12:50:00,36.57,36.58,36.52,36.52,6600.0,30.1687,30.1769,30.1274,30.1274,6600.0
2006-02-14 13:00:00,36.53,36.54,36.51,36.52,12800.0,30.1357,30.1439,30.1192,30.1274,12800.0
2006-02-14 13:10:00,36.51,36.54,36.5,36.53,16200.0,30.1192,30.1439,30.1109,30.1357,16200.0
2006-02-14 13:20:00,36.53,36.54,36.44,36.48,33200.0,30.1357,30.1439,30.0614,30.0944,33200.0
2006-02-14 13:30:00,36.49,36.52,36.49,36.51,12100.0,30.1027,30.1274,30.1027,30.1192,12100.0
2006-02-14 13:40:00,36.51,36.57,36.51,36.54,23700.0,30.1192,30.1687,30.1192,30.1439,23700.0
2006-02-14 13:50:00,36.55,36.55,36.52,36.52,18900.0,30.1522,30.1522,30.1274,30.1274,18900.0
2006-02-14 14:00:00,36.52,36.64,36.52,36.62,25400.0,30.1274,30.2264,30.1274,30.2099,25400.0
2006-02-14 14:10:00,36.64,36.65,36.64,36.65,13300.0,30.2264,30.2347,30.2264,30.2347,13300.0
2006-02-14 14:20:00,36.65,36.69,36.64,36.69,9700.0,30.2347,30.2677,30.2264,30.2677,9700.0
2006-02-14 14:30:00,36.69,36.73,36.65,36.65,30000.0,30.2677,30.3007,30.2347,30.2347,30000.0
2006-02-14 14:40:00,36.66,36.66,36.57,36.63,46800.0,30.2429,30.2429,30.1687,30.2182,46800.0
2006-02-14 14:50:00,36.63,36.71,36.63,36.69,28900.0,30.2182,30.2842,30.2182,30.2677,28900.0
2006-02-14 15:00:00,36.69,36.7,36.62,36.62,31600.0,30.2677,30.2759,30.2099,30.2099,31600.0
2006-02-14 15:10:00,36.61,36.61,36.52,36.58,42600.0,30.2017,30.2017,30.1274,30.1769,42600.0
2006-02-14 15:20:00,36.58,36.61,36.57,36.6,19600.0,30.1769,30.2017,30.1687,30.1934,19600.0
2006-02-14 15:30:00,36.61,36.66,36.56,36.6,33900.0,30.2017,30.2429,30.1604,30.1934,33900.0
2006-02-14 15:40:00,36.6,36.6,36.5,36.5,40900.0,30.1934,30.1934,30.1109,30.1109,40900.0
2006-02-14 15:50:00,36.5,36.52,36.46,36.52,55500.0,30.1109,30.1274,30.0779,30.1274,55500.0
2006-02-15 09:30:00,36.4,36.45,36.38,36.42,40600.0,30.0284,30.0697,30.0119,30.0449,40600.0
2006-02-15 09:40:00,36.41,36.45,36.37,36.41,39000.0,30.0367,30.0697,30.0037,30.0367,39000.0
2006-02-15 09:50:00,36.41,36.64,36.41,36.64,11000.0,30.0367,30.2264,30.0367,30.2264,11000.0
2006-02-15 10:00:00,36.61,36.73,36.53,36.73,25000.0,30.2017,30.3007,30.1357,30.3007,25000.0
2006-02-15 10:10:00,36.74,36.74,36.58,36.69,20600.0,30.3089,30.3089,30.1769,30.2677,20600.0
2006-02-15 10:20:00,36.68,36.73,36.66,36.66,17500.0,30.2594,30.3007,30.2429,30.2429,17500.0
2006-02-15 10:30:00,36.66,36.71,36.6,36.61,29700.0,30.2429,30.2842,30.1934,30.2017,29700.0
2006-02-15 10:40:00,36.61,36.73,36.61,36.71,9600.0,30.2017,30.3007,30.2017,30.2842,9600.0
2006-02-15 10:50:00,36.72,36.75,36.7,36.7,21400.0,30.2924,30.3172,30.2759,30.2759,21400.0
2006-02-15 11:00:00,36.7,36.7,36.6,36.61,31500.0,30.2759,30.2759,30.1934,30.2017,31500.0
2006-02-15 11:10:00,36.61,36.64,36.52,36.6,16100.0,30.2017,30.2264,30.1274,30.1934,16100.0
2006-02-15 11:20:00,36.61,36.61,36.53,36.53,10500.0,30.2017,30.2017,30.1357,30.1357,10500.0
2006-02-15 11:30:00,36.54,36.62,36.53,36.6,14200.0,30.1439,30.2099,30.1357,30.1934,14200.0
2006-02-15 11:40:00,36.57,36.62,36.57,36.62,10700.0,30.1687,30.2099,30.1687,30.2099,10700.0
2006-02-15 11:50:00,36.6,36.62,36.59,36.62,11400.0,30.1934,30.2099,30.1852,30.2099,11400.0
2006-02-15 12:00:00,36.62,36.63,36.58,36.6,25000.0,30.2099,30.2182,30.1769,30.1934,25000.0
2006-02-15 12:10:00,36.62,36.64,36.55,36.6,22400.0,30.2099,30.2264,30.1522,30.1934,22400.0
2006-02-15 12:20:00,36.6,36.61,36.58,36.6,14100.0,30.1934,30.2017,30.1769,30.1934,14100.0
2006-02-15 12:30:00,36.6,36.61,36.55,36.55,20200.0,30.1934,30.2017,30.1522,30.1522,20200.0
2006-02-15 12:40:00,36.55,36.57,36.53,36.56,11700.0,30.1522,30.1687,30.1357,30.1604,11700.0
2006-02-15 12:50:00,36.56,36.64,36.56,36.63,16400.0,30.1604,30.2264,30.1604,30.2182,16400.0
2006-02-15 13:00:00,36.61,36.64,36.58,36.63,26400.0,30.2017,30.2264,30.1769,30.2182,26400.0
2006-02-15 13:10:00,36.64,36.68,36.6,36.63,17200.0,30.2264,30.2594,30.1934,30.2182,17200.0
2006-02-15 13:20:00,36.62,36.65,36.6,36.6,9800.0,30.2099,30.2347,30.1934,30.1934,9800.0
2006-02-15 13:30:00,36.6,36.63,36.59,36.61,25100.0,30.1934,30.2182,30.1852,30.2017,25100.0
2006-02-15 13:40:00,36.61,36.62,36.59,36.6,16200.0,30.2017,30.2099,30.1852,30.1934,16200.0
2006-02-15 13:50:00,36.61,36.64,36.59,36.62,22100.0,30.2017,30.2264,30.1852,30.2099,22100.0
2006-02-15 14:00:00,36.63,36.64,36.6,36.61,15300.0,30.2182,30.2264,30.1934,30.2017,15300.0
2006-02-15 14:10:00,36.62,36.63,36.59,36.59,15300.0,30.2099,30.2182,30.1852,30.1852,15300.0
2006-02-15 14:20:00,36.61,36.67,36.61,36.67,24000.0,30.2017,30.2512,30.2017,30.2512,24000.0
2006-02-15 14:30:00,36.69,36.7,36.64,36.68,17400.0,30.2677,30.2759,30.2264,30.2594,17400.0
2006-02-15 14:40:00,36.68,36.72,36.65,36.68,23100.0,30.2594,30.2924,30.2347,30.2594,23100.0
2006-02-15 14:50:00,36.68,36.77,36.68,36.75,24100.0,30.2594,30.3337,30.2594,30.3172,24100.0
2006-02-15 15:00:00,36.76,36.76,36.67,36.69,27000.0,30.3254,30.3254,30.2512,30.2677,27000.0
2006-02-15 15:10:00,36.69,36.72,36.66,36.69,19900.0,30.2677,30.2924,30.2429,30.2677,19900.0
2006-02-15 15:20:00,36.7,36.74,36.67,36.73,19200.0,30.2759,30.3089,30.2512,30.3007,19200.0
2006-02-15 15:30:00,36.73,36.74,36.7,36.71,25900.0,30.3007,30.3089,30.2759,30.2842,25900.0
2006-02-15 15:40:00,36.71,36.71,36.63,36.65,26600.0,30.2842,30.2842,30.2182,30.2347,26600.0
2006-02-15 15:50:00,36.65,36.67,36.61,36.67,21200.0,30.2347,30.2512,30.2017,30.2512,21200.0
2006-02-16 09:30:00,36.6,36.73,36.41,36.58,35700.0,30.1934,30.3007,30.0367,30.1769,35700.0
2006-02-16 09:40:00,36.53,36.6,36.31,36.31,16100.0,30.1357,30.1934,29.9542,29.9542,16100.0
2006-02-16 09:50:00,36.4,36.47,36.26,36.44,21200.0,30.0284,30.0862,29.9129,30.0614,21200.0
2006-02-16 10:00:00,36.44,36.6,36.33,36.6,30800.0,30.0614,30.1934,29.9707,30.1934,30800.0
2006-02-16 10:10:00,36.6,36.72,36.55,36.57,44600.0,30.1934,30.2924,30.1522,30.1687,44600.0
2006-02-16 10:20:00,36.57,36.62,36.56,36.6,199000.0,30.1687,30.2099,30.1604,30.1934,199000.0
2006-02-16 10:30:00,36.6,36.62,36.57,36.57,15000.0,30.1934,30.2099,30.1687,30.1687,15000.0
2006-02-16 10:40:00,36.59,36.61,36.55,36.61,16000.0,30.1852,30.2017,30.1522,30.2017,16000.0
2006-02-16 10:50:00,36.63,36.7,36.59,36.65,15300.0,30.2182,30.2759,30.1852,30.2347,15300.0
2006-02-16 11:00:00,36.65,36.66,36.6,36.62,29100.0,30.2347,30.2429,30.1934,30.2099,29100.0
2006-02-16 11:10:00,36.63,36.64,36.61,36.61,9200.0,30.2182,30.2264,30.2017,30.2017,9200.0
2006-02-16 11:20:00,36.62,36.66,36.61,36.64,17800.0,30.2099,30.2429,30.2017,30.2264,17800.0
2006-02-16 11:30:00,36.64,36.75,36.63,36.73,13500.0,30.2264,30.3172,30.2182,30.3007,13500.0
2006-02-16 11:40:00,36.72,36.74,36.69,36.73,23300.0,30.2924,30.3089,30.2677,30.3007,23300.0
2006-02-16 11:50:00,36.74,36.79,36.72,36.77,15600.0,30.3089,30.3502,30.2924,30.3337,15600.0
2006-02-16 12:00:00,36.78,36.8,36.74,36.76,6800.0,30.3419,30.3584,30.3089,30.3254,6800.0
2006-02-16 12:10:00,36.76,36.86,36.76,36.81,10900.0,30.3254,30.4079,30.3254,30.3667,10900.0
2006-02-16 12:20:00,36.82,36.89,36.82,36.84,15400.0,30.3749,30.4327,30.3749,30.3914,15400.0
2006-02-16 12:30:00,36.84,36.85,36.83,36.84,10400.0,30.3914,30.3997,30.3832,30.3914,10400.0
2006-02-16 12:40:00,36.82,36.84,36.8,36.8,7500.0,30.3749,30.3914,30.3584,30.3584,7500.0
2006-02-16 12:50:00,36.79,36.79,36.78,36.79,8600.0,30.3502,30.3502,30.3419,30.3502,8600.0
2006-02-16 13:00:00,36.79,36.93,36.79,36.89,29300.0,30.3502,30.4657,30.3502,30.4327,29300.0
2006-02-16 13:10:00,36.89,36.91,36.84,36.86,23100.0,30.4327,30.4492,30.3914,30.4079,23100.0
2006-02-16 13:20:00,36.87,36.87,36.84,36.84,8600.0,30.4162,30.4162,30.3914,30.3914,8600.0
2006-02-16 13:30:00,36.84,36.9,36.83,36.83,17100.0,30.3914,30.4409,30.3832,30.3832,17100.0
2006-02-16 13:40:00,36.83,36.86,36.79,36.79,7200.0,30.3832,30.4079,30.3502,30.3502,7200.0
2006-02-16 13:50:00,36.79,36.84,36.78,36.84,17900.0,30.3502,30.3914,30.3419,30.3914,17900.0
2006-02-16 14:00:00,36.84,36.9,36.84,36.86,56000.0,30.3914,30.4409,30.3914,30.4079,56000.0
2006-02-16 14:10:00,36.86,36.93,36.84,36.92,11400.0,30.4079,30.4657,30.3914,30.4574,11400.0
2006-02-16 14:20:00,36.91,36.91,36.89,36.89,21700.0,30.4492,30.4492,30.4327,30.4327,21700.0
2006-02-16 14:30:00,36.88,36.89,36.84,36.87,17300.0,30.4244,30.4327,30.3914,30.4162,17300.0
2006-02-16 14:40:00,36.87,36.94,36.87,36.91,15000.0,30.4162,30.4739,30.4162,30.4492,15000.0
2006-02-16 14:50:00,36.91,37.0,36.91,36.99,16400.0,30.4492,30.5234,30.4492,30.5152,16400.0
2006-02-16 15:00:00,37.01,37.04,36.98,37.03,11700.0,30.5317,30.5564,30.5069,30.5482,11700.0
2006-02-16 15:10:00,37.02,37.07,37.01,37.05,15100.0,30.5399,30.5812,30.5317,30.5647,15100.0
2006-02-16 15:20:00,37.05,37.08,37.03,37.05,12700.0,30.5647,30.5894,30.5482,30.5647,12700.0
2006-02-16 15:30:00,37.05,37.07,37.0,37.0,9400.0,30.5647,30.5812,30.5234,30.5234,9400.0
2006-02-16 15:40:00,36.99,37.12,36.99,37.1,31400.0,30.5152,30.6224,30.5152,30.6059,31400.0
2006-02-16 15:50:00,37.1,37.16,37.08,37.11,45900.0,30.6059,30.6554,30.5894,30.6142,45900.0
2006-02-17 09:30:00,37.0,37.1,36.75,36.82,61800.0,30.5234,30.6059,30.3172,30.3749,61800.0
2006-02-17 09:40:00,36.86,36.94,36.77,36.91,32800.0,30.4079,30.4739,30.3337,30.4492,32800.0
2006-02-17 09:50:00,36.91,36.92,36.8,36.82,20800.0,30.4492,30.4574,30.3584,30.3749,20800.0
2006-02-17 10:00:00,36.85,36.92,36.7,36.73,42200.0,30.3997,30.4574,30.2759,30.3007,42200.0
2006-02-17 10:10:00,36.76,36.78,36.72,36.78,10300.0,30.3254,30.3419,30.2924,30.3419,10300.0
2006-02-17 10:20:00,36.78,36.8,36.75,36.78,12500.0,30.3419,30.3584,30.3172,30.3419,12500.0
2006-02-17 10:30:00,36.78,36.85,36.76,36.81,11200.0,30.3419,30.3997,30.3254,30.3667,11200.0
2006-02-17 10:40:00,36.82,36.82,36.79,36.79,10800.0,30.3749,30.3749,30.3502,30.3502,10800.0
2006-02-17 10:50:00,36.79,36.79,36.71,36.71,12200.0,30.3502,30.3502,30.2842,30.2842,12200.0
2006-02-17 11:00:00,36.71,36.74,36.7,36.74,15100.0,30.2842,30.3089,30.2759,30.3089,15100.0
2006-02-17 11:10:00,36.75,36.83,36.74,36.8,15000.0,30.3172,30.3832,30.3089,30.3584,15000.0
2006-02-17 11:20:00,36.8,36.81,36.71,36.72,26200.0,30.3584,30.3667,30.2842,30.2924,26200.0
2006-02-17 11:30:00,36.73,36.78,36.72,36.77,22900.0,30.3007,30.3419,30.2924,30.3337,22900.0
2006-02-17 11:40:00,36.78,36.9,36.77,36.89,5800.0,30.3419,30.4409,30.3337,30.4327,5800.0
2006-02-17 11:50:00,36.89,36.96,36.86,36.87,23500.0,30.4327,30.4904,30.4079,30.4162,23500.0
2006-02-17 12:00:00,36.87,37.0,36.85,37.0,18800.0,30.4162,30.5234,30.3997,30.5234,18800.0
2006-02-17 12:10:00,37.02,37.04,36.96,36.98,14600.0,30.5399,30.5564,30.4904,30.5069,14600.0
2006-02-17 12:20:00,36.98,37.02,36.9,36.92,12600.0,30.5069,30.5399,30.4409,30.4574,12600.0
2006-02-17 12:30:00,36.9,36.91,36.85,36.85,14100.0,30.4409,30.4492,30.3997,30.3997,14100.0
2006-02-17 12:40:00,36.86,36.96,36.85,36.96,19700.0,30.4079,30.4904,30.3997,30.4904,19700.0
2006-02-17 12:50:00,36.94,37.02,36.94,37.0,15400.0,30.4739,30.5399,30.4739,30.5234,15400.0
2006-02-17 13:00:00,36.99,37.09,36.98,37.09,7700.0,30.5152,30.5977,30.5069,30.5977,7700.0
2006-02-17 13:10:00,37.09,37.12,37.08,37.11,11400.0,30.5977,30.6224,30.5894,30.6142,11400.0
2006-02-17 13:20:00,37.12,37.17,37.07,37.14,21900.0,30.6224,30.6637,30.5812,30.6389,21900.0
2006-02-17 13:30:00,37.15,37.18,37.04,37.04,34600.0,30.6472,30.6719,30.5564,30.5564,34600.0
2006-02-17 13:40:00,37.04,37.06,36.98,37.04,23900.0,30.5564,30.5729,30.5069,30.5564,23900.0
2006-02-17 13:50:00,37.05,37.07,36.99,36.99,13900.0,30.5647,30.5812,30.5152,30.5152,13900.0
2006-02-17 14:00:00,36.99,37.08,36.99,37.03,25100.0,30.5152,30.5894,30.5152,30.5482,25100.0
2006-02-17 14:10:00,37.04,37.06,37.01,37.03,16200.0,30.5564,30.5729,30.5317,30.5482,16200.0
2006-02-17 14:20:00,37.05,37.05,36.96,36.97,14200.0,30.5647,30.5647,30.4904,30.4987,14200.0
2006-02-17 14:30:00,36.96,36.97,36.9,36.9,20900.0,30.4904,30.4987,30.4409,30.4409,20900.0
2006-02-17 14:40:00,36.9,36.92,36.89,36.91,13200.0,30.4409,30.4574,30.4327,30.4492,13200.0
2006-02-17 14:50:00,36.91,36.99,36.88,36.92,34800.0,30.4492,30.5152,30.4244,30.4574,34800.0
2006-02-17 15:00:00,36.99,37.02,36.97,36.99,12100.0,30.5152,30.5399,30.4987,30.5152,12100.0
2006-02-17 15:10:00,37.0,37.02,36.93,37.0,16100.0,30.5234,30.5399,30.4657,30.5234,16100.0
2006-02-17 15:20:00,36.99,37.01,36.96,36.99,15500.0,30.5152,30.5317,30.4904,30.5152,15500.0
2006-02-17 15:30:00,36.99,36.99,36.93,36.96,22500.0,30.5152,30.5152,30.4657,30.4904,22500.0
2006-02-17 15:40:00,36.95,37.0,36.95,37.0,32700.0,30.4822,30.5234,30.4822,30.5234,32700.0
2006-02-17 15:50:00,37.0,37.01,36.95,36.96,34100.0,30.5234,30.5317,30.4822,30.4904,34100.0
2006-02-21 09:30:00,36.86,37.06,36.75,36.86,19600.0,30.4079,30.5729,30.3172,30.4079,19600.0
2006-02-21 09:40:00,36.86,36.86,36.76,36.77,25500.0,30.4079,30.4079,30.3254,30.3337,25500.0
2006-02-21 09:50:00,36.78,36.9,36.74,36.83,16800.0,30.3419,30.4409,30.3089,30.3832,16800.0
2006-02-21 10:00:00,36.83,36.91,36.83,36.89,13600.0,30.3832,30.4492,30.3832,30.4327,13600.0
2006-02-21 10:10:00,36.88,36.89,36.7,36.76,13000.0,30.4244,30.4327,30.2759,30.3254,13000.0
2006-02-21 10:20:00,36.75,36.79,36.7,36.75,19600.0,30.3172,30.3502,30.2759,30.3172,19600.0
2006-02-21 10:30:00,36.75,36.82,36.74,36.77,10500.0,30.3172,30.3749,30.3089,30.3337,10500.0
2006-02-21 10:40:00,36.77,36.79,36.74,36.74,12800.0,30.3337,30.3502,30.3089,30.3089,12800.0
2006-02-21 10:50:00,36.72,36.72,36.63,36.64,22300.0,30.2924,30.2924,30.2182,30.2264,22300.0
2006-02-21 11:00:00,36.59,36.63,36.58,36.6,10100.0,30.1852,30.2182,30.1769,30.1934,10100.0
2006-02-21 11:10:00,36.6,36.63,36.6,36.63,6400.0,30.1934,30.2182,30.1934,30.2182,6400.0
2006-02-21 11:20:00,36.62,36.64,36.62,36.64,6900.0,30.2099,30.2264,30.2099,30.2264,6900.0
2006-02-21 11:30:00,36.65,36.71,36.64,36.66,8200.0,30.2347,30.2842,30.2264,30.2429,8200.0
2006-02-21 11:40:00,36.66,36.66,36.62,36.62,7400.0,30.2429,30.2429,30.2099,30.2099,7400.0
2006-02-21 11:50:00,36.61,36.62,36.57,36.57,4900.0,30.2017,30.2099,30.1687,30.1687,4900.0
2006-02-21 12:00:00,36.57,36.68,36.57,36.67,15000.0,30.1687,30.2594,30.1687,30.2512,15000.0
2006-02-21 12:10:00,36.68,36.7,36.67,36.7,14500.0,30.2594,30.2759,30.2512,30.2759,14500.0
2006-02-21 12:20:00,36.7,36.75,36.7,36.7,28800.0,30.2759,30.3172,30.2759,30.2759,28800.0
2006-02-21 12:30:00,36.71,36.75,36.7,36.73,14600.0,30.2842,30.3172,30.2759,30.3007,14600.0
2006-02-21 12:40:00,36.73,36.74,36.73,36.73,6900.0,30.3007,30.3089,30.3007,30.3007,6900.0
2006-02-21 12:50:00,36.73,36.78,36.73,36.74,39800.0,30.3007,30.3419,30.3007,30.3089,39800.0
2006-02-21 13:00:00,36.73,36.73,36.65,36.65,7100.0,30.3007,30.3007,30.2347,30.2347,7100.0
2006-02-21 13:10:00,36.66,36.66,36.47,36.47,12700.0,30.2429,30.2429,30.0862,30.0862,12700.0
2006-02-21 13:20:00,36.5,36.5,36.45,36.47,11900.0,30.1109,30.1109,30.0697,30.0862,11900.0
2006-02-21 13:30:00,36.47,36.5,36.44,36.48,18500.0,30.0862,30.1109,30.0614,30.0944,18500.0
2006-02-21 13:40:00,36.48,36.49,36.42,36.42,9400.0,30.0944,30.1027,30.0449,30.0449,9400.0
2006-02-21 13:50:00,36.43,36.43,36.33,36.33,10800.0,30.0532,30.0532,29.9707,29.9707,10800.0
2006-02-21 14:00:00,36.34,36.42,36.33,36.33,14700.0,29.9789,30.0449,29.9707,29.9707,14700.0
2006-02-21 14:10:00,36.34,36.39,36.28,36.31,14700.0,29.9789,30.0202,29.9294,29.9542,14700.0
2006-02-21 14:20:00,36.3,36.33,36.25,36.29,12000.0,29.9459,29.9707,29.9047,29.9377,12000.0
2006-02-21 14:30:00,36.28,36.29,36.22,36.24,11800.0,29.9294,29.9377,29.8799,29.8964,11800.0
2006-02-21 14:40:00,36.24,36.28,36.2,36.27,15900.0,29.8964,29.9294,29.8634,29.9212,15900.0
2006-02-21 14:50:00,36.3,36.33,36.27,36.33,11300.0,29.9459,29.9707,29.9212,29.9707,11300.0
2006-02-21 15:00:00,36.35,36.46,36.35,36.45,19700.0,29.9872,30.0779,29.9872,30.0697,19700.0
2006-02-21 15:10:00,36.45,36.49,36.44,36.48,14300.0,30.0697,30.1027,30.0614,30.0944,14300.0
2006-02-21 15:20:00,36.49,36.57,36.49,36.56,19400.0,30.1027,30.1687,30.1027,30.1604,19400.0
2006-02-21 15:30:00,36.55,36.56,36.51,36.51,14300.0,30.1522,30.1604,30.1192,30.1192,14300.0
2006-02-21 15:40:00,36.51,36.53,36.49,36.5,27400.0,30.1192,30.1357,30.1027,30.1109,27400.0
2006-02-21 15:50:00,36.49,36.51,36.48,36.48,38600.0,30.1027,30.1192,30.0944,30.0944,38600.0
2006-02-22 09:30:00,36.65,36.8,36.62,36.79,12700.0,30.2347,30.3584,30.2099,30.3502,12700.0
2006-02-22 09:40:00,36.75,36.79,36.54,36.54,12800.0,30.3172,30.3502,30.1439,30.1439,12800.0
2006-02-22 09:50:00,36.59,36.63,36.5,36.59,10200.0,30.1852,30.2182,30.1109,30.1852,10200.0
2006-02-22 10:00:00,36.6,36.68,36.57,36.6,15200.0,30.1934,30.2594,30.1687,30.1934,15200.0
2006-02-22 10:10:00,36.63,36.65,36.59,36.62,10900.0,30.2182,30.2347,30.1852,30.2099,10900.0
2006-02-22 10:20:00,36.62,36.69,36.62,36.69,8600.0,30.2099,30.2677,30.2099,30.2677,8600.0
2006-02-22 10:30:00,36.66,36.69,36.59,36.62,7900.0,30.2429,30.2677,30.1852,30.2099,7900.0
2006-02-22 10:40:00,36.61,36.62,36.56,36.56,6700.0,30.2017,30.2099,30.1604,30.1604,6700.0
2006-02-22 10:50:00,36.55,36.58,36.55,36.56,8000.0,30.1522,30.1769,30.1522,30.1604,8000.0
2006-02-22 11:00:00,36.55,36.56,36.49,36.5,8600.0,30.1522,30.1604,30.1027,30.1109,8600.0
2006-02-22 11:10:00,36.5,36.52,36.47,36.51,6700.0,30.1109,30.1274,30.0862,30.1192,6700.0
2006-02-22 11:20:00,36.51,36.69,36.51,36.68,7500.0,30.1192,30.2677,30.1192,30.2594,7500.0
2006-02-22 11:30:00,36.69,36.69,36.63,36.65,3900.0,30.2677,30.2677,30.2182,30.2347,3900.0
2006-02-22 11:40:00,36.64,36.68,36.6,36.68,6000.0,30.2264,30.2594,30.1934,30.2594,6000.0
2006-02-22 11:50:00,36.65,36.65,36.6,36.6,4900.0,30.2347,30.2347,30.1934,30.1934,4900.0
2006-02-22 12:00:00,36.59,36.65,36.59,36.64,7300.0,30.1852,30.2347,30.1852,30.2264,7300.0
2006-02-22 12:10:00,36.63,36.67,36.59,36.63,10500.0,30.2182,30.2512,30.1852,30.2182,10500.0
2006-02-22 12:20:00,36.61,36.64,36.61,36.62,4300.0,30.2017,30.2264,30.2017,30.2099,4300.0
2006-02-22 12:30:00,36.63,36.65,36.6,36.65,6800.0,30.2182,30.2347,30.1934,30.2347,6800.0
2006-02-22 12:40:00,36.66,36.71,36.66,36.67,5000.0,30.2429,30.2842,30.2429,30.2512,5000.0
2006-02-22 12:50:00,36.69,36.69,36.63,36.64,5700.0,30.2677,30.2677,30.2182,30.2264,5700.0
2006-02-22 13:00:00,36.67,36.7,36.64,36.7,6600.0,30.2512,30.2759,30.2264,30.2759,6600.0
2006-02-22 13:10:00,36.71,36.71,36.63,36.63,16900.0,30.2842,30.2842,30.2182,30.2182,16900.0
2006-02-22 13:20:00,36.65,36.65,36.58,36.62,15700.0,30.2347,30.2347,30.1769,30.2099,15700.0
2006-02-22 13:30:00,36.59,36.61,36.53,36.54,12100.0,30.1852,30.2017,30.1357,30.1439,12100.0
2006-02-22 13:40:00,36.53,36.53,36.49,36.49,7700.0,30.1357,30.1357,30.1027,30.1027,7700.0
2006-02-22 13:50:00,36.5,36.52,36.48,36.48,8400.0,30.1109,30.1274,30.0944,30.0944,8400.0
2006-02-22 14:00:00,36.47,36.52,36.46,36.51,15300.0,30.0862,30.1274,30.0779,30.1192,15300.0
2006-02-22 14:10:00,36.5,36.51,36.44,36.46,14900.0,30.1109,30.1192,30.0614,30.0779,14900.0
2006-02-22 14:20:00,36.46,36.47,36.37,36.39,24300.0,30.0779,30.0862,30.0037,30.0202,24300.0
2006-02-22 14:30:00,36.38,36.46,36.38,36.44,13800.0,30.0119,30.0779,30.0119,30.0614,13800.0
2006-02-22 14:40:00,36.44,36.44,36.37,36.42,21000.0,30.0614,30.0614,30.0037,30.0449,21000.0
2006-02-22 14:50:00,36.43,36.44,36.4,36.41,24800.0,30.0532,30.0614,30.0284,30.0367,24800.0
2006-02-22 15:00:00,36.43,36.45,36.38,36.38,36200.0,30.0532,30.0697,30.0119,30.0119,36200.0
2006-02-22 15:10:00,36.37,36.41,36.35,36.4,34900.0,30.0037,30.0367,29.9872,30.0284,34900.0
2006-02-22 15:20:00,36.41,36.54,36.41,36.53,31900.0,30.0367,30.1439,30.0367,30.1357,31900.0
2006-02-22 15:30:00,36.53,36.65,36.53,36.62,29000.0,30.1357,30.2347,30.1357,30.2099,29000.0
2006-02-22 15:40:00,36.62,36.63,36.59,36.6,27700.0,30.2099,30.2182,30.1852,30.1934,27700.0
2006-02-22 15:50:00,36.61,36.69,36.6,36.66,49100.0,30.2017,30.2677,30.1934,30.2429,49100.0
2006-02-23 09:30:00,36.53,36.53,36.34,36.46,12400.0,30.1357,30.1357,29.9789,30.0779,12400.0
2006-02-23 09:40:00,36.48,36.55,36.42,36.54,6900.0,30.0944,30.1522,30.0449,30.1439,6900.0
2006-02-23 09:50:00,36.57,36.6,36.5,36.6,4600.0,30.1687,30.1934,30.1109,30.1934,4600.0
2006-02-23 10:00:00,36.6,36.6,36.44,36.48,12800.0,30.1934,30.1934,30.0614,30.0944,12800.0
2006-02-23 10:10:00,36.51,36.62,36.51,36.57,9300.0,30.1192,30.2099,30.1192,30.1687,9300.0
2006-02-23 10:20:00,36.61,36.65,36.6,36.63,13100.0,30.2017,30.2347,30.1934,30.2182,13100.0
2006-02-23 10:30:00,36.65,36.72,36.65,36.71,9900.0,30.2347,30.2924,30.2347,30.2842,9900.0
2006-02-23 10:40:00,36.71,36.74,36.68,36.71,6600.0,30.2842,30.3089,30.2594,30.2842,6600.0
2006-02-23 10:50:00,36.75,36.84,36.73,36.83,12900.0,30.3172,30.3914,30.3007,30.3832,12900.0
2006-02-23 11:00:00,36.83,36.87,36.83,36.84,7900.0,30.3832,30.4162,30.3832,30.3914,7900.0
2006-02-23 11:10:00,36.85,36.92,36.85,36.89,11700.0,30.3997,30.4574,30.3997,30.4327,11700.0
2006-02-23 11:20:00,36.9,37.11,36.89,37.11,23800.0,30.4409,30.6142,30.4327,30.6142,23800.0
2006-02-23 11:30:00,37.13,37.15,37.0,37.0,21100.0,30.6307,30.6472,30.5234,30.5234,21100.0
2006-02-23 11:40:00,37.0,37.06,37.0,37.03,7100.0,30.5234,30.5729,30.5234,30.5482,7100.0
2006-02-23 11:50:00,37.03,37.18,37.03,37.17,37200.0,30.5482,30.6719,30.5482,30.6637,37200.0
2006-02-23 12:00:00,37.17,37.18,37.12,37.13,18900.0,30.6637,30.6719,30.6224,30.6307,18900.0
2006-02-23 12:10:00,37.14,37.17,37.13,37.15,15100.0,30.6389,30.6637,30.6307,30.6472,15100.0
2006-02-23 12:20:00,37.15,37.2,37.13,37.18,8000.0,30.6472,30.6884,30.6307,30.6719,8000.0
2006-02-23 12:30:00,37.17,37.27,37.16,37.26,11200.0,30.6637,30.7462,30.6554,30.7379,11200.0
2006-02-23 12:40:00,37.24,37.33,37.23,37.24,9500.0,30.7214,30.7956,30.7132,30.7214,9500.0
2006-02-23 12:50:00,37.24,37.24,37.17,37.17,12200.0,30.7214,30.7214,30.6637,30.6637,12200.0
2006-02-23 13:00:00,37.17,37.27,37.17,37.27,5000.0,30.6637,30.7462,30.6637,30.7462,5000.0
2006-02-23 13:10:00,37.26,37.32,37.24,37.3,8000.0,30.7379,30.7874,30.7214,30.7709,8000.0
2006-02-23 13:20:00,37.3,37.37,37.29,37.34,6500.0,30.7709,30.8286,30.7627,30.8039,6500.0
2006-02-23 13:30:00,37.38,37.38,37.27,37.27,8400.0,30.8369,30.8369,30.7462,30.7462,8400.0
2006-02-23 13:40:00,37.27,37.3,37.26,37.27,5600.0,30.7462,30.7709,30.7379,30.7462,5600.0
2006-02-23 13:50:00,37.28,37.29,37.25,37.26,3500.0,30.7544,30.7627,30.7297,30.7379,3500.0
2006-02-23 14:00:00,37.25,37.28,37.25,37.25,7800.0,30.7297,30.7544,30.7297,30.7297,7800.0
2006-02-23 14:10:00,37.25,37.28,37.25,37.27,17500.0,30.7297,30.7544,30.7297,30.7462,17500.0
2006-02-23 14:20:00,37.27,37.33,37.27,37.33,23300.0,30.7462,30.7956,30.7462,30.7956,23300.0
2006-02-23 14:30:00,37.33,37.43,37.33,37.41,41500.0,30.7956,30.8781,30.7956,30.8616,41500.0
2006-02-23 14:40:00,37.4,37.41,37.34,37.36,60200.0,30.8534,30.8616,30.8039,30.8204,60200.0
2006-02-23 14:50:00,37.39,37.39,37.3,37.3,7000.0,30.8451,30.8451,30.7709,30.7709,7000.0
2006-02-23 15:00:00,37.31,37.33,37.27,37.27,9300.0,30.7791,30.7956,30.7462,30.7462,9300.0
2006-02-23 15:10:00,37.26,37.29,37.21,37.24,13300.0,30.7379,30.7627,30.6967,30.7214,13300.0
2006-02-23 15:20:00,37.23,37.23,37.1,37.12,20700.0,30.7132,30.7132,30.6059,30.6224,20700.0
2006-02-23 15:30:00,37.11,37.14,36.99,37.01,34300.0,30.6142,30.6389,30.5152,30.5317,34300.0
2006-02-23 15:40:00,37.01,37.03,36.95,36.95,19700.0,30.5317,30.5482,30.4822,30.4822,19700.0
2006-02-23 15:50:00,36.96,36.97,36.84,36.85,64800.0,30.4904,30.4987,30.3914,30.3997,64800.0
2006-02-24 09:30:00,36.95,37.02,36.78,36.81,11400.0,30.4822,30.5399,30.3419,30.3667,11400.0
2006-02-24 09:40:00,36.77,36.96,36.76,36.94,21900.0,30.3337,30.4904,30.3254,30.4739,21900.0
2006-02-24 09:50:00,36.95,37.01,36.83,36.92,19600.0,30.4822,30.5317,30.3832,30.4574,19600.0
2006-02-24 10:00:00,36.93,36.95,36.82,36.83,13700.0,30.4657,30.4822,30.3749,30.3832,13700.0
2006-02-24 10:10:00,36.84,36.87,36.7,36.7,15100.0,30.3914,30.4162,30.2759,30.2759,15100.0
2006-02-24 10:20:00,36.7,36.74,36.65,36.65,27700.0,30.2759,30.3089,30.2347,30.2347,27700.0
2006-02-24 10:30:00,36.65,36.66,36.55,36.58,15900.0,30.2347,30.2429,30.1522,30.1769,15900.0
2006-02-24 10:40:00,36.57,36.58,36.41,36.51,24800.0,30.1687,30.1769,30.0367,30.1192,24800.0
2006-02-24 10:50:00,36.51,36.55,36.5,36.55,20700.0,30.1192,30.1522,30.1109,30.1522,20700.0
2006-02-24 11:00:00,36.55,36.58,36.53,36.55,21100.0,30.1522,30.1769,30.1357,30.1522,21100.0
2006-02-24 11:10:00,36.55,36.58,36.5,36.51,10900.0,30.1522,30.1769,30.1109,30.1192,10900.0
2006-02-24 11:20:00,36.51,36.55,36.5,36.55,13200.0,30.1192,30.1522,30.1109,30.1522,13200.0
2006-02-24 11:30:00,36.54,36.64,36.54,36.57,17200.0,30.1439,30.2264,30.1439,30.1687,17200.0
2006-02-24 11:40:00,36.6,36.6,36.54,36.54,14800.0,30.1934,30.1934,30.1439,30.1439,14800.0
2006-02-24 11:50:00,36.55,36.56,36.51,36.54,18300.0,30.1522,30.1604,30.1192,30.1439,18300.0
2006-02-24 12:00:00,36.55,36.6,36.53,36.55,26000.0,30.1522,30.1934,30.1357,30.1522,26000.0
2006-02-24 12:10:00,36.55,36.56,36.54,36.55,13500.0,30.1522,30.1604,30.1439,30.1522,13500.0
2006-02-24 12:20:00,36.54,36.55,36.5,36.51,15900.0,30.1439,30.1522,30.1109,30.1192,15900.0
2006-02-24 12:30:00,36.51,36.55,36.51,36.54,12800.0,30.1192,30.1522,30.1192,30.1439,12800.0
2006-02-24 12:40:00,36.55,36.55,36.51,36.53,13700.0,30.1522,30.1522,30.1192,30.1357,13700.0
2006-02-24 12:50:00,36.54,36.56,36.54,36.56,22500.0,30.1439,30.1604,30.1439,30.1604,22500.0
2006-02-24 13:00:00,36.56,36.57,36.5,36.55,27800.0,30.1604,30.1687,30.1109,30.1522,27800.0
2006-02-24 13:10:00,36.55,36.56,36.52,36.54,10500.0,30.1522,30.1604,30.1274,30.1439,10500.0
2006-02-24 13:20:00,36.54,36.57,36.51,36.51,10600.0,30.1439,30.1687,30.1192,30.1192,10600.0
2006-02-24 13:30:00,36.5,36.59,36.5,36.59,23800.0,30.1109,30.1852,30.1109,30.1852,23800.0
2006-02-24 13:40:00,36.59,36.59,36.5,36.51,10500.0,30.1852,30.1852,30.1109,30.1192,10500.0
2006-02-24 13:50:00,36.51,36.53,36.48,36.5,17600.0,30.1192,30.1357,30.0944,30.1109,17600.0
2006-02-24 14:00:00,36.51,36.57,36.51,36.56,9900.0,30.1192,30.1687,30.1192,30.1604,9900.0
2006-02-24 14:10:00,36.56,36.57,36.55,36.55,6900.0,30.1604,30.1687,30.1522,30.1522,6900.0
2006-02-24 14:20:00,36.55,36.57,36.53,36.55,9600.0,30.1522,30.1687,30.1357,30.1522,9600.0
2006-02-24 14:30:00,36.56,36.67,36.55,36.62,41700.0,30.1604,30.2512,30.1522,30.2099,41700.0
2006-02-24 14:40:00,36.61,36.62,36.55,36.57,24200.0,30.2017,30.2099,30.1522,30.1687,24200.0
2006-02-24 14:50:00,36.58,36.58,36.54,36.55,15900.0,30.1769,30.1769,30.1439,30.1522,15900.0
2006-02-24 15:00:00,36.56,36.57,36.53,36.56,11800.0,30.1604,30.1687,30.1357,30.1604,11800.0
2006-02-24 15:10:00,36.56,36.57,36.54,36.56,15500.0,30.1604,30.1687,30.1439,30.1604,15500.0
2006-02-24 15:20:00,36.56,36.57,36.52,36.53,12300.0,30.1604,30.1687,30.1274,30.1357,12300.0
2006-02-24 15:30:00,36.52,36.57,36.48,36.55,23900.0,30.1274,30.1687,30.0944,30.1522,23900.0
2006-02-24 15:40:00,36.55,36.58,36.5,36.5,31300.0,30.1522,30.1769,30.1109,30.1109,31300.0
2006-02-24 15:50:00,36.52,36.56,36.52,36.55,26100.0,30.1274,30.1604,30.1274,30.1522,26100.0
2006-02-27 09:30:00,36.69,36.69,36.56,36.65,25900.0,30.3,30.3,30.1927,30.267,25900.0
2006-02-27 09:40:00,36.68,36.92,36.68,36.92,88400.0,30.2918,30.49,30.2918,30.49,88400.0
2006-02-27 09:50:00,36.94,36.97,36.88,36.95,15100.0,30.5065,30.5313,30.4569,30.5147,15100.0
2006-02-27 10:00:00,36.95,37.04,36.81,36.83,21300.0,30.5147,30.5891,30.3991,30.4156,21300.0
2006-02-27 10:10:00,36.83,36.88,36.82,36.83,19600.0,30.4156,30.4569,30.4074,30.4156,19600.0
2006-02-27 10:20:00,36.82,36.96,36.82,36.96,30500.0,30.4074,30.523,30.4074,30.523,30500.0
2006-02-27 10:30:00,36.97,37.04,36.97,37.04,17500.0,30.5313,30.5891,30.5313,30.5891,17500.0
2006-02-27 10:40:00,37.04,37.08,37.04,37.08,10400.0,30.5891,30.6221,30.5891,30.6221,10400.0
2006-02-27 10:50:00,37.07,37.11,37.06,37.1,27000.0,30.6138,30.6469,30.6056,30.6386,27000.0
2006-02-27 11:00:00,37.1,37.11,37.07,37.08,9000.0,30.6386,30.6469,30.6138,30.6221,9000.0
2006-02-27 11:10:00,37.09,37.2,37.08,37.2,32500.0,30.6304,30.7212,30.6221,30.7212,32500.0
2006-02-27 11:20:00,37.21,37.27,37.19,37.26,11500.0,30.7295,30.779,30.7129,30.7708,11500.0
2006-02-27 11:30:00,37.28,37.32,37.27,37.3,12500.0,30.7873,30.8203,30.779,30.8038,12500.0
2006-02-27 11:40:00,37.3,37.31,37.24,37.25,5400.0,30.8038,30.812,30.7542,30.7625,5400.0
2006-02-27 11:50:00,37.25,37.25,37.18,37.19,4700.0,30.7625,30.7625,30.7047,30.7129,4700.0
2006-02-27 12:00:00,37.18,37.21,37.16,37.21,7200.0,30.7047,30.7295,30.6882,30.7295,7200.0
2006-02-27 12:10:00,37.21,37.21,37.15,37.18,10600.0,30.7295,30.7295,30.6799,30.7047,10600.0
2006-02-27 12:20:00,37.17,37.21,37.17,37.19,7900.0,30.6964,30.7295,30.6964,30.7129,7900.0
2006-02-27 12:30:00,37.19,37.19,37.17,37.18,9000.0,30.7129,30.7129,30.6964,30.7047,9000.0
2006-02-27 12:40:00,37.18,37.21,37.15,37.2,41300.0,30.7047,30.7295,30.6799,30.7212,41300.0
2006-02-27 12:50:00,37.21,37.25,37.17,37.19,14300.0,30.7295,30.7625,30.6964,30.7129,14300.0
2006-02-27 13:00:00,37.19,37.2,37.18,37.19,4700.0,30.7129,30.7212,30.7047,30.7129,4700.0
2006-02-27 13:10:00,37.19,37.19,37.16,37.19,17000.0,30.7129,30.7129,30.6882,30.7129,17000.0
2006-02-27 13:20:00,37.19,37.22,37.17,37.2,41500.0,30.7129,30.7377,30.6964,30.7212,41500.0
2006-02-27 13:30:00,37.19,37.29,37.19,37.28,27800.0,30.7129,30.7955,30.7129,30.7873,27800.0
2006-02-27 13:40:00,37.29,37.31,37.28,37.3,60500.0,30.7955,30.812,30.7873,30.8038,60500.0
2006-02-27 13:50:00,37.3,37.5,37.3,37.47,75900.0,30.8038,30.969,30.8038,30.9442,75900.0
2006-02-27 14:00:00,37.49,37.54,37.35,37.36,32200.0,30.9607,31.002,30.8451,30.8533,32200.0
2006-02-27 14:10:00,37.36,37.39,37.33,37.33,10400.0,30.8533,30.8781,30.8286,30.8286,10400.0
2006-02-27 14:20:00,37.33,37.47,37.33,37.46,10900.0,30.8286,30.9442,30.8286,30.9359,10900.0
2006-02-27 14:30:00,37.47,37.51,37.45,37.48,15600.0,30.9442,30.9772,30.9277,30.9524,15600.0
2006-02-27 14:40:00,37.48,37.56,37.47,37.54,21400.0,30.9524,31.0185,30.9442,31.002,21400.0
2006-02-27 14:50:00,37.54,37.55,37.48,37.55,21400.0,31.002,31.0102,30.9524,31.0102,21400.0
2006-02-27 15:00:00,37.56,37.56,37.53,37.54,20200.0,31.0185,31.0185,30.9937,31.002,20200.0
2006-02-27 15:10:00,37.54,37.56,37.48,37.48,17000.0,31.002,31.0185,30.9524,30.9524,17000.0
2006-02-27 15:20:00,37.49,37.49,37.42,37.44,22900.0,30.9607,30.9607,30.9029,30.9194,22900.0
2006-02-27 15:30:00,37.44,37.51,37.44,37.44,65900.0,30.9194,30.9772,30.9194,30.9194,65900.0
2006-02-27 15:40:00,37.44,37.53,37.44,37.52,47100.0,30.9194,30.9937,30.9194,30.9855,47100.0
2006-02-27 15:50:00,37.53,37.55,37.43,37.46,92600.0,30.9937,31.0102,30.9111,30.9359,92600.0
2006-02-28 09:30:00,37.35,37.4,37.32,37.32,14800.0,30.8451,30.8864,30.8203,30.8203,14800.0
2006-02-28 09:40:00,37.32,37.38,37.31,37.35,14700.0,30.8203,30.8699,30.812,30.8451,14700.0
2006-02-28 09:50:00,37.35,37.43,37.35,37.37,13300.0,30.8451,30.9111,30.8451,30.8616,13300.0
2006-02-28 10:00:00,37.37,37.37,37.29,37.36,25200.0,30.8616,30.8616,30.7955,30.8533,25200.0
2006-02-28 10:10:00,37.35,37.44,37.33,37.43,9500.0,30.8451,30.9194,30.8286,30.9111,9500.0
2006-02-28 10:20:00,37.46,37.48,37.4,37.4,11100.0,30.9359,30.9524,30.8864,30.8864,11100.0
2006-02-28 10:30:00,37.4,37.4,37.25,37.31,27300.0,30.8864,30.8864,30.7625,30.812,27300.0
2006-02-28 10:40:00,37.32,37.34,37.26,37.26,10500.0,30.8203,30.8368,30.7708,30.7708,10500.0
2006-02-28 10:50:00,37.27,37.32,37.14,37.14,6900.0,30.779,30.8203,30.6716,30.6716,6900.0
2006-02-28 11:00:00,37.12,37.17,37.09,37.17,13000.0,30.6551,30.6964,30.6304,30.6964,13000.0
2006-02-28 11:10:00,37.17,37.2,37.15,37.19,8600.0,30.6964,30.7212,30.6799,30.7129,8600.0
2006-02-28 11:20:00,37.19,37.21,37.15,37.2,7400.0,30.7129,30.7295,30.6799,30.7212,7400.0
2006-02-28 11:30:00,37.2,37.24,37.2,37.23,4800.0,30.7212,30.7542,30.7212,30.746,4800.0
2006-02-28 11:40:00,37.23,37.23,37.16,37.23,7900.0,30.746,30.746,30.6882,30.746,7900.0
2006-02-28 11:50:00,37.2,37.24,37.15,37.18,15900.0,30.7212,30.7542,30.6799,30.7047,15900.0
2006-02-28 12:00:00,37.19,37.24,37.11,37.22,15100.0,30.7129,30.7542,30.6469,30.7377,15100.0
2006-02-28 12:10:00,37.24,37.3,37.2,37.2,19800.0,30.7542,30.8038,30.7212,30.7212,19800.0
2006-02-28 12:20:00,37.2,37.22,37.18,37.19,5500.0,30.7212,30.7377,30.7047,30.7129,5500.0
2006-02-28 12:30:00,37.18,37.18,37.11,37.11,13400.0,30.7047,30.7047,30.6469,30.6469,13400.0
2006-02-28 12:40:00,37.12,37.15,37.11,37.11,16400.0,30.6551,30.6799,30.6469,30.6469,16400.0
2006-02-28 12:50:00,37.12,37.12,37.07,37.1,5800.0,30.6551,30.6551,30.6138,30.6386,5800.0
2006-02-28 13:00:00,37.11,37.16,37.09,37.15,6900.0,30.6469,30.6882,30.6304,30.6799,6900.0
2006-02-28 13:10:00,37.14,37.14,37.06,37.06,8800.0,30.6716,30.6716,30.6056,30.6056,8800.0
2006-02-28 13:20:00,37.06,37.1,37.05,37.07,7100.0,30.6056,30.6386,30.5973,30.6138,7100.0
2006-02-28 13:30:00,37.07,37.15,37.07,37.11,11100.0,30.6138,30.6799,30.6138,30.6469,11100.0
2006-02-28 13:40:00,37.1,37.1,37.0,37.01,17100.0,30.6386,30.6386,30.556,30.5643,17100.0
2006-02-28 13:50:00,37.01,37.04,36.99,37.0,9200.0,30.5643,30.5891,30.5478,30.556,9200.0
2006-02-28 14:00:00,37.01,37.02,36.95,36.98,23400.0,30.5643,30.5725,30.5147,30.5395,23400.0
2006-02-28 14:10:00,36.97,36.99,36.91,36.93,12900.0,30.5313,30.5478,30.4817,30.4982,12900.0
2006-02-28 14:20:00,36.94,36.97,36.91,36.95,15300.0,30.5065,30.5313,30.4817,30.5147,15300.0
2006-02-28 14:30:00,36.94,36.94,36.84,36.85,21900.0,30.5065,30.5065,30.4239,30.4322,21900.0
2006-02-28 14:40:00,36.85,36.86,36.77,36.77,15700.0,30.4322,30.4404,30.3661,30.3661,15700.0
2006-02-28 14:50:00,36.77,36.82,36.76,36.79,26300.0,30.3661,30.4074,30.3578,30.3826,26300.0
2006-02-28 15:00:00,36.8,36.81,36.71,36.73,48400.0,30.3909,30.3991,30.3165,30.3331,48400.0
2006-02-28 15:10:00,36.75,36.76,36.72,36.74,32800.0,30.3496,30.3578,30.3248,30.3413,32800.0
2006-02-28 15:20:00,36.76,36.78,36.71,36.78,36700.0,30.3578,30.3743,30.3165,30.3743,36700.0
2006-02-28 15:30:00,36.78,36.79,36.74,36.74,45700.0,30.3743,30.3826,30.3413,30.3413,45700.0
2006-02-28 15:40:00,36.74,36.74,36.6,36.6,44700.0,30.3413,30.3413,30.2257,30.2257,44700.0
2006-02-28 15:50:00,36.6,36.64,36.58,36.58,78800.0,30.2257,30.2587,30.2092,30.2092,78800.0
2006-03-01 09:30:00,36.7,36.93,36.67,36.73,10400.0,30.3083,30.4982,30.2835,30.3331,10400.0
2006-03-01 09:40:00,36.79,36.96,36.79,36.91,16400.0,30.3826,30.523,30.3826,30.4817,16400.0
2006-03-01 09:50:00,36.96,37.02,36.89,37.01,15900.0,30.523,30.5725,30.4652,30.5643,15900.0
2006-03-01 10:00:00,37.02,37.09,37.01,37.01,18200.0,30.5725,30.6304,30.5643,30.5643,18200.0
2006-03-01 10:10:00,37.02,37.02,36.88,36.97,5600.0,30.5725,30.5725,30.4569,30.5313,5600.0
2006-03-01 10:20:00,36.97,37.0,36.93,36.95,5400.0,30.5313,30.556,30.4982,30.5147,5400.0
2006-03-01 10:30:00,36.97,36.98,36.94,36.96,5400.0,30.5313,30.5395,30.5065,30.523,5400.0
2006-03-01 10:40:00,36.96,36.99,36.94,36.99,4400.0,30.523,30.5478,30.5065,30.5478,4400.0
2006-03-01 10:50:00,36.98,37.0,36.95,36.97,11200.0,30.5395,30.556,30.5147,30.5313,11200.0
2006-03-01 11:00:00,36.97,37.02,36.97,36.98,6700.0,30.5313,30.5725,30.5313,30.5395,6700.0
2006-03-01 11:10:00,36.98,37.05,36.98,37.04,4700.0,30.5395,30.5973,30.5395,30.5891,4700.0
2006-03-01 11:20:00,37.04,37.04,36.97,36.97,4800.0,30.5891,30.5891,30.5313,30.5313,4800.0
2006-03-01 11:30:00,36.96,36.98,36.94,36.96,6700.0,30.523,30.5395,30.5065,30.523,6700.0
2006-03-01 11:40:00,36.97,36.97,36.9,36.91,5000.0,30.5313,30.5313,30.4734,30.4817,5000.0
2006-03-01 11:50:00,36.91,36.92,36.9,36.92,5100.0,30.4817,30.49,30.4734,30.49,5100.0
2006-03-01 12:00:00,36.92,36.94,36.91,36.91,4800.0,30.49,30.5065,30.4817,30.4817,4800.0
2006-03-01 12:10:00,36.9,36.93,36.88,36.88,3900.0,30.4734,30.4982,30.4569,30.4569,3900.0
2006-03-01 12:20:00,36.87,36.89,36.87,36.88,1600.0,30.4487,30.4652,30.4487,30.4569,1600.0
2006-03-01 12:30:00,36.88,36.9,36.87,36.9,2500.0,30.4569,30.4734,30.4487,30.4734,2500.0
2006-03-01 12:40:00,36.91,36.97,36.89,36.97,6200.0,30.4817,30.5313,30.4652,30.5313,6200.0
2006-03-01 12:50:00,36.97,36.99,36.9,36.99,7700.0,30.5313,30.5478,30.4734,30.5478,7700.0
2006-03-01 13:00:00,36.98,37.02,36.96,37.0,7800.0,30.5395,30.5725,30.523,30.556,7800.0
2006-03-01 13:10:00,36.98,36.99,36.91,36.95,6900.0,30.5395,30.5478,30.4817,30.5147,6900.0
2006-03-01 13:20:00,36.93,36.98,36.89,36.98,6800.0,30.4982,30.5395,30.4652,30.5395,6800.0
2006-03-01 13:30:00,36.97,37.01,36.96,36.99,5800.0,30.5313,30.5643,30.523,30.5478,5800.0
2006-03-01 13:40:00,36.98,37.04,36.97,37.03,4500.0,30.5395,30.5891,30.5313,30.5808,4500.0
2006-03-01 13:50:00,37.03,37.1,37.0,37.08,6000.0,30.5808,30.6386,30.556,30.6221,6000.0
2006-03-01 14:00:00,37.08,37.13,37.01,37.13,11300.0,30.6221,30.6634,30.5643,30.6634,11300.0
2006-03-01 14:10:00,37.13,37.13,37.07,37.1,7300.0,30.6634,30.6634,30.6138,30.6386,7300.0
2006-03-01 14:20:00,37.08,37.13,37.07,37.11,5800.0,30.6221,30.6634,30.6138,30.6469,5800.0
2006-03-01 14:30:00,37.1,37.1,37.05,37.07,9400.0,30.6386,30.6386,30.5973,30.6138,9400.0
2006-03-01 14:40:00,37.06,37.13,37.05,37.13,12500.0,30.6056,30.6634,30.5973,30.6634,12500.0
2006-03-01 14:50:00,37.11,37.18,37.1,37.13,17600.0,30.6469,30.7047,30.6386,30.6634,17600.0
2006-03-01 15:00:00,37.12,37.16,37.09,37.15,14600.0,30.6551,30.6882,30.6304,30.6799,14600.0
2006-03-01 15:10:00,37.15,37.19,37.14,37.18,7300.0,30.6799,30.7129,30.6716,30.7047,7300.0
2006-03-01 15:20:00,37.18,37.21,37.16,37.16,9900.0,30.7047,30.7295,30.6882,30.6882,9900.0
2006-03-01 15:30:00,37.16,37.18,37.14,37.16,6400.0,30.6882,30.7047,30.6716,30.6882,6400.0
2006-03-01 15:40:00,37.16,37.22,37.15,37.22,18000.0,30.6882,30.7377,30.6799,30.7377,18000.0
2006-03-01 15:50:00,37.21,37.21,37.09,37.13,23400.0,30.7295,30.7295,30.6304,30.6634,23400.0
2006-03-02 09:30:00,36.91,37.1,36.91,37.01,14800.0,30.4817,30.6386,30.4817,30.5643,14800.0
2006-03-02 09:40:00,37.03,37.03,36.85,36.85,8600.0,30.5808,30.5808,30.4322,30.4322,8600.0
2006-03-02 09:50:00,36.89,36.92,36.75,36.75,9900.0,30.4652,30.49,30.3496,30.3496,9900.0
2006-03-02 10:00:00,36.76,36.86,36.74,36.86,6200.0,30.3578,30.4404,30.3413,30.4404,6200.0
2006-03-02 10:10:00,36.84,36.87,36.83,36.83,8200.0,30.4239,30.4487,30.4156,30.4156,8200.0
2006-03-02 10:20:00,36.83,36.84,36.78,36.79,6500.0,30.4156,30.4239,30.3743,30.3826,6500.0
2006-03-02 10:30:00,36.79,36.82,36.74,36.8,10300.0,30.3826,30.4074,30.3413,30.3909,10300.0
2006-03-02 10:40:00,36.79,36.85,36.79,36.82,6000.0,30.3826,30.4322,30.3826,30.4074,6000.0
2006-03-02 10:50:00,36.83,36.84,36.75,36.75,13400.0,30.4156,30.4239,30.3496,30.3496,13400.0
2006-03-02 11:00:00,36.79,36.86,36.78,36.84,4400.0,30.3826,30.4404,30.3743,30.4239,4400.0
2006-03-02 11:10:00,36.85,36.86,36.81,36.81,21600.0,30.4322,30.4404,30.3991,30.3991,21600.0
2006-03-02 11:20:00,36.81,36.86,36.79,36.84,4200.0,30.3991,30.4404,30.3826,30.4239,4200.0
2006-03-02 11:30:00,36.85,36.85,36.75,36.77,4200.0,30.4322,30.4322,30.3496,30.3661,4200.0
2006-03-02 11:40:00,36.77,36.84,36.77,36.81,8400.0,30.3661,30.4239,30.3661,30.3991,8400.0
2006-03-02 11:50:00,36.82,36.86,36.81,36.83,5800.0,30.4074,30.4404,30.3991,30.4156,5800.0
2006-03-02 12:00:00,36.86,36.87,36.8,36.8,4900.0,30.4404,30.4487,30.3909,30.3909,4900.0
2006-03-02 12:10:00,36.79,36.82,36.77,36.79,5400.0,30.3826,30.4074,30.3661,30.3826,5400.0
2006-03-02 12:20:00,36.79,36.82,36.76,36.76,6500.0,30.3826,30.4074,30.3578,30.3578,6500.0
2006-03-02 12:30:00,36.76,36.8,36.74,36.79,5400.0,30.3578,30.3909,30.3413,30.3826,5400.0
2006-03-02 12:40:00,36.78,36.83,36.78,36.82,3800.0,30.3743,30.4156,30.3743,30.4074,3800.0
2006-03-02 12:50:00,36.81,36.82,36.79,36.8,3600.0,30.3991,30.4074,30.3826,30.3909,3600.0
2006-03-02 13:00:00,36.8,36.83,36.79,36.83,4100.0,30.3909,30.4156,30.3826,30.4156,4100.0
2006-03-02 13:10:00,36.81,36.85,36.8,36.83,6100.0,30.3991,30.4322,30.3909,30.4156,6100.0
2006-03-02 13:20:00,36.82,36.84,36.81,36.83,5100.0,30.4074,30.4239,30.3991,30.4156,5100.0
2006-03-02 13:30:00,36.81,36.84,36.8,36.82,4400.0,30.3991,30.4239,30.3909,30.4074,4400.0
2006-03-02 13:40:00,36.82,36.87,36.78,36.86,8200.0,30.4074,30.4487,30.3743,30.4404,8200.0
2006-03-02 13:50:00,36.86,36.89,36.84,36.87,4600.0,30.4404,30.4652,30.4239,30.4487,4600.0
2006-03-02 14:00:00,36.86,36.89,36.81,36.81,5000.0,30.4404,30.4652,30.3991,30.3991,5000.0
2006-03-02 14:10:00,36.82,36.87,36.8,36.83,6300.0,30.4074,30.4487,30.3909,30.4156,6300.0
2006-03-02 14:20:00,36.83,36.91,36.82,36.87,9200.0,30.4156,30.4817,30.4074,30.4487,9200.0
2006-03-02 14:30:00,36.86,36.92,36.85,36.85,7000.0,30.4404,30.49,30.4322,30.4322,7000.0
2006-03-02 14:40:00,36.85,36.88,36.85,36.87,5600.0,30.4322,30.4569,30.4322,30.4487,5600.0
2006-03-02 14:50:00,36.86,36.9,36.86,36.9,4500.0,30.4404,30.4734,30.4404,30.4734,4500.0
2006-03-02 15:00:00,36.87,36.98,36.87,36.97,7500.0,30.4487,30.5395,30.4487,30.5313,7500.0
2006-03-02 15:10:00,36.95,37.04,36.95,37.02,14500.0,30.5147,30.5891,30.5147,30.5725,14500.0
2006-03-02 15:20:00,37.02,37.03,36.98,36.98,11800.0,30.5725,30.5808,30.5395,30.5395,11800.0
2006-03-02 15:30:00,36.98,36.99,36.94,36.98,16200.0,30.5395,30.5478,30.5065,30.5395,16200.0
2006-03-02 15:40:00,36.96,36.98,36.87,36.87,10000.0,30.523,30.5395,30.4487,30.4487,10000.0
2006-03-02 15:50:00,36.87,36.96,36.87,36.91,26200.0,30.4487,30.523,30.4487,30.4817,26200.0
2006-03-03 09:30:00,36.72,36.79,36.62,36.77,9900.0,30.3248,30.3826,30.2422,30.3661,9900.0
2006-03-03 09:40:00,36.68,36.78,36.62,36.78,3300.0,30.2918,30.3743,30.2422,30.3743,3300.0
2006-03-03 09:50:00,36.79,36.85,36.64,36.8,7000.0,30.3826,30.4322,30.2587,30.3909,7000.0
2006-03-03 10:00:00,36.81,36.84,36.75,36.78,7000.0,30.3991,30.4239,30.3496,30.3743,7000.0
2006-03-03 10:10:00,36.79,36.84,36.76,36.84,2800.0,30.3826,30.4239,30.3578,30.4239,2800.0
2006-03-03 10:20:00,36.85,37.02,36.85,36.97,5500.0,30.4322,30.5725,30.4322,30.5313,5500.0
2006-03-03 10:30:00,36.97,37.02,36.85,36.86,5300.0,30.5313,30.5725,30.4322,30.4404,5300.0
2006-03-03 10:40:00,36.85,36.86,36.81,36.81,1700.0,30.4322,30.4404,30.3991,30.3991,1700.0
2006-03-03 10:50:00,36.81,36.85,36.77,36.78,9200.0,30.3991,30.4322,30.3661,30.3743,9200.0
2006-03-03 11:00:00,36.77,36.86,36.75,36.85,8300.0,30.3661,30.4404,30.3496,30.4322,8300.0
2006-03-03 11:10:00,36.85,36.85,36.78,36.81,7800.0,30.4322,30.4322,30.3743,30.3991,7800.0
2006-03-03 11:20:00,36.82,36.85,36.79,36.81,1800.0,30.4074,30.4322,30.3826,30.3991,1800.0
2006-03-03 11:30:00,36.81,36.83,36.77,36.83,2900.0,30.3991,30.4156,30.3661,30.4156,2900.0
2006-03-03 11:40:00,36.84,36.87,36.82,36.85,2100.0,30.4239,30.4487,30.4074,30.4322,2100.0
2006-03-03 11:50:00,36.85,36.92,36.83,36.92,4900.0,30.4322,30.49,30.4156,30.49,4900.0
2006-03-03 12:00:00,36.89,36.92,36.87,36.87,6600.0,30.4652,30.49,30.4487,30.4487,6600.0
2006-03-03 12:10:00,36.85,36.87,36.84,36.84,1600.0,30.4322,30.4487,30.4239,30.4239,1600.0
2006-03-03 12:20:00,36.83,37.04,36.83,37.01,7700.0,30.4156,30.5891,30.4156,30.5643,7700.0
2006-03-03 12:30:00,37.0,37.01,36.95,36.96,5500.0,30.556,30.5643,30.5147,30.523,5500.0
2006-03-03 12:40:00,36.98,37.02,36.98,36.99,3700.0,30.5395,30.5725,30.5395,30.5478,3700.0
2006-03-03 12:50:00,36.99,37.01,36.95,36.95,1200.0,30.5478,30.5643,30.5147,30.5147,1200.0
2006-03-03 13:00:00,36.96,36.96,36.9,36.92,47700.0,30.523,30.523,30.4734,30.49,47700.0
2006-03-03 13:10:00,36.89,37.01,36.89,36.97,6400.0,30.4652,30.5643,30.4652,30.5313,6400.0
2006-03-03 13:20:00,36.99,37.07,36.97,37.07,4600.0,30.5478,30.6138,30.5313,30.6138,4600.0
2006-03-03 13:30:00,37.08,37.14,37.06,37.13,3600.0,30.6221,30.6716,30.6056,30.6634,3600.0
2006-03-03 13:40:00,37.13,37.16,37.09,37.14,3800.0,30.6634,30.6882,30.6304,30.6716,3800.0
2006-03-03 13:50:00,37.13,37.18,37.13,37.13,3300.0,30.6634,30.7047,30.6634,30.6634,3300.0
2006-03-03 14:00:00,37.12,37.13,37.01,37.01,29100.0,30.6551,30.6634,30.5643,30.5643,29100.0
2006-03-03 14:10:00,37.01,37.02,36.94,36.96,5300.0,30.5643,30.5725,30.5065,30.523,5300.0
2006-03-03 14:20:00,36.96,36.99,36.95,36.96,2700.0,30.523,30.5478,30.5147,30.523,2700.0
2006-03-03 14:30:00,36.96,36.97,36.9,36.97,5600.0,30.523,30.5313,30.4734,30.5313,5600.0
2006-03-03 14:40:00,36.96,37.0,36.93,36.94,4400.0,30.523,30.556,30.4982,30.5065,4400.0
2006-03-03 14:50:00,36.93,36.98,36.93,36.98,3000.0,30.4982,30.5395,30.4982,30.5395,3000.0
2006-03-03 15:00:00,36.98,37.0,36.88,36.9,15700.0,30.5395,30.556,30.4569,30.4734,15700.0
2006-03-03 15:10:00,36.91,36.95,36.87,36.9,12700.0,30.4817,30.5147,30.4487,30.4734,12700.0
2006-03-03 15:20:00,36.9,36.96,36.89,36.94,6200.0,30.4734,30.523,30.4652,30.5065,6200.0
2006-03-03 15:30:00,36.94,36.98,36.85,36.91,22000.0,30.5065,30.5395,30.4322,30.4817,22000.0
2006-03-03 15:40:00,36.91,36.96,36.83,36.85,12100.0,30.4817,30.523,30.4156,30.4322,12100.0
2006-03-03 15:50:00,36.83,36.85,36.79,36.8,15300.0,30.4156,30.4322,30.3826,30.3909,15300.0
2006-03-06 09:30:00,36.67,36.73,36.62,36.62,17000.0,30.2835,30.3331,30.2422,30.2422,17000.0
2006-03-06 09:40:00,36.62,36.64,36.5,36.6,11300.0,30.2422,30.2587,30.1431,30.2257,11300.0
2006-03-06 09:50:00,36.6,36.73,36.57,36.73,13800.0,30.2257,30.3331,30.2009,30.3331,13800.0
2006-03-06 10:00:00,36.73,36.81,36.69,36.78,16000.0,30.3331,30.3991,30.3,30.3743,16000.0
2006-03-06 10:10:00,36.78,36.9,36.78,36.83,8500.0,30.3743,30.4734,30.3743,30.4156,8500.0
2006-03-06 10:20:00,36.83,36.84,36.66,36.71,8400.0,30.4156,30.4239,30.2752,30.3165,8400.0
2006-03-06 10:30:00,36.73,36.77,36.71,36.77,4400.0,30.3331,30.3661,30.3165,30.3661,4400.0
2006-03-06 10:40:00,36.75,36.86,36.75,36.84,6200.0,30.3496,30.4404,30.3496,30.4239,6200.0
2006-03-06 10:50:00,36.83,36.89,36.82,36.88,3700.0,30.4156,30.4652,30.4074,30.4569,3700.0
2006-03-06 11:00:00,36.9,36.92,36.85,36.9,6100.0,30.4734,30.49,30.4322,30.4734,6100.0
2006-03-06 11:10:00,36.9,36.93,36.79,36.8,7100.0,30.4734,30.4982,30.3826,30.3909,7100.0
2006-03-06 11:20:00,36.81,36.81,36.76,36.76,2900.0,30.3991,30.3991,30.3578,30.3578,2900.0
2006-03-06 11:30:00,36.76,36.83,36.76,36.8,4200.0,30.3578,30.4156,30.3578,30.3909,4200.0
2006-03-06 11:40:00,36.81,36.81,36.73,36.76,5200.0,30.3991,30.3991,30.3331,30.3578,5200.0
2006-03-06 11:50:00,36.76,36.76,36.74,36.76,2600.0,30.3578,30.3578,30.3413,30.3578,2600.0
2006-03-06 12:00:00,36.76,36.83,36.74,36.82,6900.0,30.3578,30.4156,30.3413,30.4074,6900.0
2006-03-06 12:10:00,36.8,36.86,36.8,36.82,15400.0,30.3909,30.4404,30.3909,30.4074,15400.0
2006-03-06 12:20:00,36.84,36.92,36.84,36.92,6500.0,30.4239,30.49,30.4239,30.49,6500.0
2006-03-06 12:30:00,36.92,36.94,36.92,36.92,4800.0,30.49,30.5065,30.49,30.49,4800.0
2006-03-06 12:40:00,36.92,36.92,36.86,36.89,6300.0,30.49,30.49,30.4404,30.4652,6300.0
2006-03-06 12:50:00,36.89,36.95,36.89,36.91,8700.0,30.4652,30.5147,30.4652,30.4817,8700.0
2006-03-06 13:00:00,36.92,36.95,36.89,36.93,4500.0,30.49,30.5147,30.4652,30.4982,4500.0
2006-03-06 13:10:00,36.94,36.97,36.92,36.95,3700.0,30.5065,30.5313,30.49,30.5147,3700.0
2006-03-06 13:20:00,36.95,36.97,36.94,36.96,10800.0,30.5147,30.5313,30.5065,30.523,10800.0
2006-03-06 13:30:00,36.99,36.99,36.82,36.82,22400.0,30.5478,30.5478,30.4074,30.4074,22400.0
2006-03-06 13:40:00,36.82,36.85,36.79,36.83,4000.0,30.4074,30.4322,30.3826,30.4156,4000.0
2006-03-06 13:50:00,36.83,36.91,36.8,36.9,9000.0,30.4156,30.4817,30.3909,30.4734,9000.0
2006-03-06 14:00:00,36.9,36.9,36.78,36.83,21500.0,30.4734,30.4734,30.3743,30.4156,21500.0
2006-03-06 14:10:00,36.81,36.84,36.79,36.8,9300.0,30.3991,30.4239,30.3826,30.3909,9300.0
2006-03-06 14:20:00,36.8,36.8,36.69,36.72,7400.0,30.3909,30.3909,30.3,30.3248,7400.0
2006-03-06 14:30:00,36.7,36.77,36.67,36.73,12400.0,30.3083,30.3661,30.2835,30.3331,12400.0
2006-03-06 14:40:00,36.74,36.77,36.73,36.76,19400.0,30.3413,30.3661,30.3331,30.3578,19400.0
2006-03-06 14:50:00,36.75,36.78,36.75,36.78,12100.0,30.3496,30.3743,30.3496,30.3743,12100.0
2006-03-06 15:00:00,36.77,36.8,36.74,36.75,11500.0,30.3661,30.3909,30.3413,30.3496,11500.0
2006-03-06 15:10:00,36.75,36.76,36.72,36.75,24000.0,30.3496,30.3578,30.3248,30.3496,24000.0
2006-03-06 15:20:00,36.74,36.79,36.72,36.76,17100.0,30.3413,30.3826,30.3248,30.3578,17100.0
2006-03-06 15:30:00,36.77,36.78,36.71,36.71,10600.0,30.3661,30.3743,30.3165,30.3165,10600.0
2006-03-06 15:40:00,36.71,36.73,36.66,36.66,20300.0,30.3165,30.3331,30.2752,30.2752,20300.0
2006-03-06 15:50:00,36.66,36.68,36.63,36.67,34000.0,30.2752,30.2918,30.2505,30.2835,34000.0
2006-03-07 09:30:00,36.53,36.53,36.45,36.49,88600.0,30.1679,30.1679,30.1018,30.1349,88600.0
2006-03-07 09:40:00,36.56,36.6,36.51,36.6,9500.0,30.1927,30.2257,30.1514,30.2257,9500.0
2006-03-07 09:50:00,36.6,36.61,36.55,36.59,5800.0,30.2257,30.234,30.1844,30.2174,5800.0
2006-03-07 10:00:00,36.59,36.67,36.56,36.66,13300.0,30.2174,30.2835,30.1927,30.2752,13300.0
2006-03-07 10:10:00,36.67,36.67,36.52,36.54,122400.0,30.2835,30.2835,30.1596,30.1761,122400.0
2006-03-07 10:20:00,36.55,36.55,36.47,36.49,6800.0,30.1844,30.1844,30.1183,30.1349,6800.0
2006-03-07 10:30:00,36.5,36.53,36.5,36.5,6700.0,30.1431,30.1679,30.1431,30.1431,6700.0
2006-03-07 10:40:00,36.51,36.51,36.44,36.46,6200.0,30.1514,30.1514,30.0936,30.1101,6200.0
2006-03-07 10:50:00,36.46,36.53,36.46,36.47,10200.0,30.1101,30.1679,30.1101,30.1183,10200.0
2006-03-07 11:00:00,36.48,36.53,36.47,36.51,46400.0,30.1266,30.1679,30.1183,30.1514,46400.0
2006-03-07 11:10:00,36.52,36.54,36.5,36.52,17600.0,30.1596,30.1761,30.1431,30.1596,17600.0
2006-03-07 11:20:00,36.53,36.54,36.51,36.52,13700.0,30.1679,30.1761,30.1514,30.1596,13700.0
2006-03-07 11:30:00,36.51,36.54,36.49,36.54,11300.0,30.1514,30.1761,30.1349,30.1761,11300.0
2006-03-07 11:40:00,36.54,36.56,36.53,36.55,7300.0,30.1761,30.1927,30.1679,30.1844,7300.0
2006-03-07 11:50:00,36.55,36.55,36.5,36.51,13400.0,30.1844,30.1844,30.1431,30.1514,13400.0
2006-03-07 12:00:00,36.51,36.54,36.5,36.53,6700.0,30.1514,30.1761,30.1431,30.1679,6700.0
2006-03-07 12:10:00,36.52,36.54,36.51,36.53,8700.0,30.1596,30.1761,30.1514,30.1679,8700.0
2006-03-07 12:20:00,36.51,36.54,36.5,36.5,5400.0,30.1514,30.1761,30.1431,30.1431,5400.0
2006-03-07 12:30:00,36.51,36.53,36.49,36.52,23800.0,30.1514,30.1679,30.1349,30.1596,23800.0
2006-03-07 12:40:00,36.51,36.54,36.49,36.52,7300.0,30.1514,30.1761,30.1349,30.1596,7300.0
2006-03-07 12:50:00,36.54,36.57,36.48,36.48,27500.0,30.1761,30.2009,30.1266,30.1266,27500.0
2006-03-07 13:00:00,36.48,36.53,36.48,36.49,2200.0,30.1266,30.1679,30.1266,30.1349,2200.0
2006-03-07 13:10:00,36.49,36.52,36.49,36.51,3000.0,30.1349,30.1596,30.1349,30.1514,3000.0
2006-03-07 13:20:00,36.51,36.54,36.51,36.51,3900.0,30.1514,30.1761,30.1514,30.1514,3900.0
2006-03-07 13:30:00,36.51,36.53,36.5,36.51,6400.0,30.1514,30.1679,30.1431,30.1514,6400.0
2006-03-07 13:40:00,36.51,36.51,36.49,36.5,6300.0,30.1514,30.1514,30.1349,30.1431,6300.0
2006-03-07 13:50:00,36.51,36.55,36.46,36.49,56600.0,30.1514,30.1844,30.1101,30.1349,56600.0
2006-03-07 14:00:00,36.48,36.5,36.44,36.46,23000.0,30.1266,30.1431,30.0936,30.1101,23000.0
2006-03-07 14:10:00,36.46,36.5,36.45,36.47,7300.0,30.1101,30.1431,30.1018,30.1183,7300.0
2006-03-07 14:20:00,36.48,36.56,36.47,36.51,6500.0,30.1266,30.1927,30.1183,30.1514,6500.0
2006-03-07 14:30:00,36.51,36.56,36.48,36.56,9300.0,30.1514,30.1927,30.1266,30.1927,9300.0
2006-03-07 14:40:00,36.56,36.57,36.51,36.51,5200.0,30.1927,30.2009,30.1514,30.1514,5200.0
2006-03-07 14:50:00,36.53,36.65,36.53,36.64,8500.0,30.1679,30.267,30.1679,30.2587,8500.0
2006-03-07 15:00:00,36.64,36.65,36.58,36.59,7600.0,30.2587,30.267,30.2092,30.2174,7600.0
2006-03-07 15:10:00,36.6,36.63,36.55,36.56,7600.0,30.2257,30.2505,30.1844,30.1927,7600.0
2006-03-07 15:20:00,36.55,36.63,36.55,36.62,6300.0,30.1844,30.2505,30.1844,30.2422,6300.0
2006-03-07 15:30:00,36.62,36.71,36.6,36.71,12300.0,30.2422,30.3165,30.2257,30.3165,12300.0
2006-03-07 15:40:00,36.71,36.73,36.69,36.69,25100.0,30.3165,30.3331,30.3,30.3,25100.0
2006-03-07 15:50:00,36.7,36.73,36.7,36.7,21700.0,30.3083,30.3331,30.3083,30.3083,21700.0
2006-03-08 09:30:00,36.7,36.78,36.7,36.73,10000.0,30.3083,30.3743,30.3083,30.3331,10000.0
2006-03-08 09:40:00,36.72,36.73,36.59,36.62,4200.0,30.3248,30.3331,30.2174,30.2422,4200.0
2006-03-08 09:50:00,36.63,36.74,36.61,36.7,10300.0,30.2505,30.3413,30.234,30.3083,10300.0
2006-03-08 10:00:00,36.69,36.7,36.61,36.61,6000.0,30.3,30.3083,30.234,30.234,6000.0
2006-03-08 10:10:00,36.61,36.66,36.59,36.6,11900.0,30.234,30.2752,30.2174,30.2257,11900.0
2006-03-08 10:20:00,36.6,36.6,36.52,36.52,10900.0,30.2257,30.2257,30.1596,30.1596,10900.0
2006-03-08 10:30:00,36.53,36.54,36.5,36.54,6700.0,30.1679,30.1761,30.1431,30.1761,6700.0
2006-03-08 10:40:00,36.54,36.56,36.5,36.53,4800.0,30.1761,30.1927,30.1431,30.1679,4800.0
2006-03-08 10:50:00,36.53,36.57,36.52,36.54,4100.0,30.1679,30.2009,30.1596,30.1761,4100.0
2006-03-08 11:00:00,36.54,36.54,36.47,36.52,5300.0,30.1761,30.1761,30.1183,30.1596,5300.0
2006-03-08 11:10:00,36.51,36.59,36.5,36.58,4600.0,30.1514,30.2174,30.1431,30.2092,4600.0
2006-03-08 11:20:00,36.57,36.58,36.53,36.55,1200.0,30.2009,30.2092,30.1679,30.1844,1200.0
2006-03-08 11:30:00,36.52,36.54,36.5,36.53,5100.0,30.1596,30.1761,30.1431,30.1679,5100.0
2006-03-08 11:40:00,36.53,36.53,36.5,36.51,8700.0,30.1679,30.1679,30.1431,30.1514,8700.0
2006-03-08 11:50:00,36.52,36.54,36.5,36.53,3900.0,30.1596,30.1761,30.1431,30.1679,3900.0
2006-03-08 12:00:00,36.53,36.58,36.53,36.58,1400.0,30.1679,30.2092,30.1679,30.2092,1400.0
2006-03-08 12:10:00,36.59,36.64,36.59,36.64,3900.0,30.2174,30.2587,30.2174,30.2587,3900.0
2006-03-08 12:20:00,36.64,36.71,36.63,36.7,8900.0,30.2587,30.3165,30.2505,30.3083,8900.0
2006-03-08 12:30:00,36.7,36.76,36.68,36.73,10600.0,30.3083,30.3578,30.2918,30.3331,10600.0
2006-03-08 12:40:00,36.74,36.78,36.74,36.78,5800.0,30.3413,30.3743,30.3413,30.3743,5800.0
2006-03-08 12:50:00,36.77,36.82,36.74,36.77,5700.0,30.3661,30.4074,30.3413,30.3661,5700.0
2006-03-08 13:00:00,36.78,36.84,36.78,36.83,4200.0,30.3743,30.4239,30.3743,30.4156,4200.0
2006-03-08 13:10:00,36.82,36.84,36.76,36.82,3100.0,30.4074,30.4239,30.3578,30.4074,3100.0
2006-03-08 13:20:00,36.83,36.83,36.78,36.78,2100.0,30.4156,30.4156,30.3743,30.3743,2100.0
2006-03-08 13:30:00,36.8,36.82,36.76,36.76,2300.0,30.3909,30.4074,30.3578,30.3578,2300.0
2006-03-08 13:40:00,36.77,36.83,36.75,36.81,5400.0,30.3661,30.4156,30.3496,30.3991,5400.0
2006-03-08 13:50:00,36.82,36.84,36.81,36.81,1400.0,30.4074,30.4239,30.3991,30.3991,1400.0
2006-03-08 14:00:00,36.79,36.81,36.74,36.81,5400.0,30.3826,30.3991,30.3413,30.3991,5400.0
2006-03-08 14:10:00,36.83,36.88,36.82,36.86,5900.0,30.4156,30.4569,30.4074,30.4404,5900.0
2006-03-08 14:20:00,36.85,36.9,36.82,36.85,4600.0,30.4322,30.4734,30.4074,30.4322,4600.0
2006-03-08 14:30:00,36.85,36.99,36.85,36.98,22100.0,30.4322,30.5478,30.4322,30.5395,22100.0
2006-03-08 14:40:00,36.99,37.03,36.95,36.99,30100.0,30.5478,30.5808,30.5147,30.5478,30100.0
2006-03-08 14:50:00,36.98,37.03,36.96,37.01,13300.0,30.5395,30.5808,30.523,30.5643,13300.0
2006-03-08 15:00:00,37.01,37.02,36.98,37.0,9200.0,30.5643,30.5725,30.5395,30.556,9200.0
2006-03-08 15:10:00,37.0,37.01,36.99,37.0,9800.0,30.556,30.5643,30.5478,30.556,9800.0
2006-03-08 15:20:00,37.0,37.02,36.98,36.98,10500.0,30.556,30.5725,30.5395,30.5395,10500.0
2006-03-08 15:30:00,36.98,36.99,36.87,36.87,8600.0,30.5395,30.5478,30.4487,30.4487,8600.0
2006-03-08 15:40:00,36.87,36.94,36.87,36.89,11000.0,30.4487,30.5065,30.4487,30.4652,11000.0
2006-03-08 15:50:00,36.88,36.91,36.88,36.88,15200.0,30.4569,30.4817,30.4569,30.4569,15200.0
2006-03-09 09:30:00,37.06,37.06,36.96,37.03,16000.0,30.6056,30.6056,30.523,30.5808,16000.0
2006-03-09 09:40:00,37.04,37.1,37.01,37.05,12300.0,30.5891,30.6386,30.5643,30.5973,12300.0
2006-03-09 09:50:00,37.1,37.15,37.09,37.11,10000.0,30.6386,30.6799,30.6304,30.6469,10000.0
2006-03-09 10:00:00,37.16,37.18,37.1,37.15,11900.0,30.6882,30.7047,30.6386,30.6799,11900.0
2006-03-09 10:10:00,37.13,37.2,37.13,37.17,10900.0,30.6634,30.7212,30.6634,30.6964,10900.0
2006-03-09 10:20:00,37.16,37.27,37.16,37.23,8800.0,30.6882,30.779,30.6882,30.746,8800.0
2006-03-09 10:30:00,37.24,37.29,37.14,37.29,24100.0,30.7542,30.7955,30.6716,30.7955,24100.0
2006-03-09 10:40:00,37.27,37.27,37.17,37.17,4900.0,30.779,30.779,30.6964,30.6964,4900.0
2006-03-09 10:50:00,37.18,37.23,37.18,37.21,4700.0,30.7047,30.746,30.7047,30.7295,4700.0
2006-03-09 11:00:00,37.18,37.19,37.15,37.19,17900.0,30.7047,30.7129,30.6799,30.7129,17900.0
2006-03-09 11:10:00,37.2,37.33,37.2,37.28,18300.0,30.7212,30.8286,30.7212,30.7873,18300.0
2006-03-09 11:20:00,37.31,37.36,37.29,37.35,13500.0,30.812,30.8533,30.7955,30.8451,13500.0
2006-03-09 11:30:00,37.34,37.34,37.3,37.3,11600.0,30.8368,30.8368,30.8038,30.8038,11600.0
2006-03-09 11:40:00,37.33,37.36,37.29,37.32,5300.0,30.8286,30.8533,30.7955,30.8203,5300.0
2006-03-09 11:50:00,37.32,37.32,37.28,37.31,5800.0,30.8203,30.8203,30.7873,30.812,5800.0
2006-03-09 12:00:00,37.3,37.3,37.22,37.24,6900.0,30.8038,30.8038,30.7377,30.7542,6900.0
2006-03-09 12:10:00,37.24,37.28,37.24,37.25,4000.0,30.7542,30.7873,30.7542,30.7625,4000.0
2006-03-09 12:20:00,37.25,37.28,37.18,37.2,9000.0,30.7625,30.7873,30.7047,30.7212,9000.0
2006-03-09 12:30:00,37.18,37.21,37.06,37.07,8400.0,30.7047,30.7295,30.6056,30.6138,8400.0
2006-03-09 12:40:00,37.08,37.08,37.03,37.03,4600.0,30.6221,30.6221,30.5808,30.5808,4600.0
2006-03-09 12:50:00,37.03,37.06,37.02,37.02,6800.0,30.5808,30.6056,30.5725,30.5725,6800.0
2006-03-09 13:00:00,37.03,37.04,37.0,37.01,6000.0,30.5808,30.5891,30.556,30.5643,6000.0
2006-03-09 13:10:00,37.01,37.01,37.0,37.0,5800.0,30.5643,30.5643,30.556,30.556,5800.0
2006-03-09 13:20:00,37.0,37.06,37.0,37.02,30400.0,30.556,30.6056,30.556,30.5725,30400.0
2006-03-09 13:30:00,37.01,37.04,37.0,37.0,6800.0,30.5643,30.5891,30.556,30.556,6800.0
2006-03-09 13:40:00,37.0,37.02,36.99,37.02,4900.0,30.556,30.5725,30.5478,30.5725,4900.0
2006-03-09 13:50:00,37.01,37.03,36.99,37.01,5100.0,30.5643,30.5808,30.5478,30.5643,5100.0
2006-03-09 14:00:00,37.01,37.1,37.01,37.07,8800.0,30.5643,30.6386,30.5643,30.6138,8800.0
2006-03-09 14:10:00,37.09,37.11,37.07,37.08,8400.0,30.6304,30.6469,30.6138,30.6221,8400.0
2006-03-09 14:20:00,37.08,37.13,37.08,37.12,7800.0,30.6221,30.6634,30.6221,30.6551,7800.0
2006-03-09 14:30:00,37.13,37.18,37.13,37.15,11700.0,30.6634,30.7047,30.6634,30.6799,11700.0
2006-03-09 14:40:00,37.15,37.18,37.11,37.11,11900.0,30.6799,30.7047,30.6469,30.6469,11900.0
2006-03-09 14:50:00,37.11,37.16,37.11,37.15,8300.0,30.6469,30.6882,30.6469,30.6799,8300.0
2006-03-09 15:00:00,37.16,37.16,37.12,37.12,9900.0,30.6882,30.6882,30.6551,30.6551,9900.0
2006-03-09 15:10:00,37.12,37.13,37.06,37.11,10600.0,30.6551,30.6634,30.6056,30.6469,10600.0
2006-03-09 15:20:00,37.11,37.12,37.05,37.05,8400.0,30.6469,30.6551,30.5973,30.5973,8400.0
2006-03-09 15:30:00,37.06,37.07,37.01,37.06,14100.0,30.6056,30.6138,30.5643,30.6056,14100.0
2006-03-09 15:40:00,37.07,37.09,37.02,37.09,16200.0,30.6138,30.6304,30.5725,30.6304,16200.0
2006-03-09 15:50:00,37.08,37.15,37.08,37.15,48900.0,30.6221,30.6799,30.6221,30.6799,48900.0
2006-03-10 09:30:00,37.1,37.33,37.1,37.2,15300.0,30.6386,30.8286,30.6386,30.7212,15300.0
2006-03-10 09:40:00,37.25,37.25,37.18,37.22,10100.0,30.7625,30.7625,30.7047,30.7377,10100.0
2006-03-10 09:50:00,37.25,37.3,37.16,37.29,34300.0,30.7625,30.8038,30.6882,30.7955,34300.0
2006-03-10 10:00:00,37.29,37.3,37.17,37.23,16400.0,30.7955,30.8038,30.6964,30.746,16400.0
2006-03-10 10:10:00,37.23,37.4,37.23,37.37,26600.0,30.746,30.8864,30.746,30.8616,26600.0
2006-03-10 10:20:00,37.37,37.38,37.31,37.34,13600.0,30.8616,30.8699,30.812,30.8368,13600.0
2006-03-10 10:30:00,37.35,37.49,37.35,37.49,9900.0,30.8451,30.9607,30.8451,30.9607,9900.0
2006-03-10 10:40:00,37.48,37.51,37.45,37.49,9300.0,30.9524,30.9772,30.9277,30.9607,9300.0
2006-03-10 10:50:00,37.5,37.55,37.49,37.55,10100.0,30.969,31.0102,30.9607,31.0102,10100.0
2006-03-10 11:00:00,37.55,37.55,37.46,37.48,11800.0,31.0102,31.0102,30.9359,30.9524,11800.0
2006-03-10 11:10:00,37.46,37.46,37.4,37.41,9000.0,30.9359,30.9359,30.8864,30.8946,9000.0
2006-03-10 11:20:00,37.44,37.53,37.35,37.52,8900.0,30.9194,30.9937,30.8451,30.9855,8900.0
2006-03-10 11:30:00,37.53,37.56,37.52,37.56,9000.0,30.9937,31.0185,30.9855,31.0185,9000.0
2006-03-10 11:40:00,37.56,37.66,37.56,37.66,10500.0,31.0185,31.1011,31.0185,31.1011,10500.0
2006-03-10 11:50:00,37.65,37.68,37.64,37.64,11300.0,31.0928,31.1176,31.0846,31.0846,11300.0
2006-03-10 12:00:00,37.64,37.71,37.64,37.67,13000.0,31.0846,31.1424,31.0846,31.1093,13000.0
2006-03-10 12:10:00,37.65,37.65,37.59,37.6,4700.0,31.0928,31.0928,31.0433,31.0515,4700.0
2006-03-10 12:20:00,37.59,37.6,37.56,37.56,4600.0,31.0433,31.0515,31.0185,31.0185,4600.0
2006-03-10 12:30:00,37.57,37.65,37.56,37.61,6900.0,31.0268,31.0928,31.0185,31.0598,6900.0
2006-03-10 12:40:00,37.62,37.67,37.61,37.61,6100.0,31.0681,31.1093,31.0598,31.0598,6100.0
2006-03-10 12:50:00,37.61,37.61,37.52,37.54,6900.0,31.0598,31.0598,30.9855,31.002,6900.0
2006-03-10 13:00:00,37.55,37.56,37.54,37.56,4500.0,31.0102,31.0185,31.002,31.0185,4500.0
2006-03-10 13:10:00,37.59,37.62,37.58,37.59,5000.0,31.0433,31.0681,31.035,31.0433,5000.0
2006-03-10 13:20:00,37.57,37.63,37.56,37.62,5600.0,31.0268,31.0763,31.0185,31.0681,5600.0
2006-03-10 13:30:00,37.62,37.63,37.56,37.62,8500.0,31.0681,31.0763,31.0185,31.0681,8500.0
2006-03-10 13:40:00,37.62,37.62,37.58,37.62,10900.0,31.0681,31.0681,31.035,31.0681,10900.0
2006-03-10 13:50:00,37.62,37.66,37.59,37.66,8200.0,31.0681,31.1011,31.0433,31.1011,8200.0
2006-03-10 14:00:00,37.65,37.71,37.65,37.7,11800.0,31.0928,31.1424,31.0928,31.1341,11800.0
2006-03-10 14:10:00,37.69,37.69,37.65,37.66,12600.0,31.1259,31.1259,31.0928,31.1011,12600.0
2006-03-10 14:20:00,37.66,37.7,37.65,37.68,9600.0,31.1011,31.1341,31.0928,31.1176,9600.0
2006-03-10 14:30:00,37.68,37.69,37.63,37.68,11200.0,31.1176,31.1259,31.0763,31.1176,11200.0
2006-03-10 14:40:00,37.68,37.7,37.63,37.63,22400.0,31.1176,31.1341,31.0763,31.0763,22400.0
2006-03-10 14:50:00,37.61,37.61,37.52,37.54,9900.0,31.0598,31.0598,30.9855,31.002,9900.0
2006-03-10 15:00:00,37.55,37.59,37.48,37.52,18700.0,31.0102,31.0433,30.9524,30.9855,18700.0
2006-03-10 15:10:00,37.51,37.58,37.5,37.58,21800.0,30.9772,31.035,30.969,31.035,21800.0
2006-03-10 15:20:00,37.59,37.63,37.58,37.62,16800.0,31.0433,31.0763,31.035,31.0681,16800.0
2006-03-10 15:30:00,37.62,37.77,37.62,37.7,31500.0,31.0681,31.1919,31.0681,31.1341,31500.0
2006-03-10 15:40:00,37.67,37.78,37.67,37.77,40100.0,31.1093,31.2002,31.1093,31.1919,40100.0
2006-03-10 15:50:00,37.76,37.8,37.75,37.78,59900.0,31.1837,31.2167,31.1754,31.2002,59900.0
2006-03-13 09:30:00,37.78,38.0,37.75,38.0,36500.0,31.2002,31.3819,31.1754,31.3819,36500.0
2006-03-13 09:40:00,37.99,38.1,37.96,38.04,58100.0,31.3736,31.4645,31.3488,31.4149,58100.0
2006-03-13 09:50:00,38.05,38.1,38.0,38.08,16500.0,31.4232,31.4645,31.3819,31.4479,16500.0
2006-03-13 10:00:00,38.03,38.1,38.03,38.05,12900.0,31.4066,31.4645,31.4066,31.4232,12900.0
2006-03-13 10:10:00,38.06,38.14,37.97,37.97,3000.0,31.4314,31.4975,31.3571,31.3571,3000.0
2006-03-13 10:20:00,37.98,37.98,37.9,37.91,6200.0,31.3654,31.3654,31.2993,31.3075,6200.0
2006-03-13 10:30:00,37.9,37.92,37.9,37.91,5300.0,31.2993,31.3158,31.2993,31.3075,5300.0
2006-03-13 10:40:00,37.9,37.92,37.9,37.91,5200.0,31.2993,31.3158,31.2993,31.3075,5200.0
2006-03-13 10:50:00,37.92,37.99,37.91,37.92,7000.0,31.3158,31.3736,31.3075,31.3158,7000.0
2006-03-13 11:00:00,37.92,37.92,37.9,37.9,5800.0,31.3158,31.3158,31.2993,31.2993,5800.0
2006-03-13 11:10:00,37.9,37.92,37.9,37.9,4800.0,31.2993,31.3158,31.2993,31.2993,4800.0
2006-03-13 11:20:00,37.9,37.95,37.89,37.92,15000.0,31.2993,31.3406,31.291,31.3158,15000.0
2006-03-13 11:30:00,37.94,37.95,37.9,37.9,4500.0,31.3323,31.3406,31.2993,31.2993,4500.0
2006-03-13 11:40:00,37.91,37.95,37.9,37.95,6900.0,31.3075,31.3406,31.2993,31.3406,6900.0
2006-03-13 11:50:00,37.94,37.96,37.91,37.93,11300.0,31.3323,31.3488,31.3075,31.3241,11300.0
2006-03-13 12:00:00,37.92,37.95,37.91,37.93,9600.0,31.3158,31.3406,31.3075,31.3241,9600.0
2006-03-13 12:10:00,37.94,37.96,37.93,37.96,6500.0,31.3323,31.3488,31.3241,31.3488,6500.0
2006-03-13 12:20:00,37.95,37.96,37.93,37.93,8000.0,31.3406,31.3488,31.3241,31.3241,8000.0
2006-03-13 12:30:00,37.93,37.94,37.9,37.92,6800.0,31.3241,31.3323,31.2993,31.3158,6800.0
2006-03-13 12:40:00,37.92,37.92,37.91,37.91,4100.0,31.3158,31.3158,31.3075,31.3075,4100.0
2006-03-13 12:50:00,37.91,37.92,37.9,37.92,8700.0,31.3075,31.3158,31.2993,31.3158,8700.0
2006-03-13 13:00:00,37.93,37.96,37.93,37.96,6700.0,31.3241,31.3488,31.3241,31.3488,6700.0
2006-03-13 13:10:00,37.95,37.95,37.93,37.93,10200.0,31.3406,31.3406,31.3241,31.3241,10200.0
2006-03-13 13:20:00,37.94,37.97,37.91,37.95,6800.0,31.3323,31.3571,31.3075,31.3406,6800.0
2006-03-13 13:30:00,37.95,37.96,37.95,37.95,4300.0,31.3406,31.3488,31.3406,31.3406,4300.0
2006-03-13 13:40:00,37.95,37.96,37.94,37.95,11200.0,31.3406,31.3488,31.3323,31.3406,11200.0
2006-03-13 13:50:00,37.95,37.98,37.94,37.95,11000.0,31.3406,31.3654,31.3323,31.3406,11000.0
2006-03-13 14:00:00,37.97,38.0,37.95,37.96,24800.0,31.3571,31.3819,31.3406,31.3488,24800.0
2006-03-13 14:10:00,37.97,38.01,37.95,37.99,9700.0,31.3571,31.3901,31.3406,31.3736,9700.0
2006-03-13 14:20:00,37.99,38.01,37.99,38.0,11500.0,31.3736,31.3901,31.3736,31.3819,11500.0
2006-03-13 14:30:00,38.01,38.03,38.0,38.01,10600.0,31.3901,31.4066,31.3819,31.3901,10600.0
2006-03-13 14:40:00,38.0,38.01,37.97,38.0,17500.0,31.3819,31.3901,31.3571,31.3819,17500.0
2006-03-13 14:50:00,38.0,38.01,38.0,38.0,9000.0,31.3819,31.3901,31.3819,31.3819,9000.0
2006-03-13 15:00:00,38.0,38.0,38.0,38.0,8600.0,31.3819,31.3819,31.3819,31.3819,8600.0
2006-03-13 15:10:00,38.0,38.04,37.97,38.04,42200.0,31.3819,31.4149,31.3571,31.4149,42200.0
2006-03-13 15:20:00,38.04,38.08,38.0,38.06,43800.0,31.4149,31.4479,31.3819,31.4314,43800.0
2006-03-13 15:30:00,38.05,38.07,38.01,38.04,23600.0,31.4232,31.4397,31.3901,31.4149,23600.0
2006-03-13 15:40:00,38.04,38.08,38.04,38.07,21600.0,31.4149,31.4479,31.4149,31.4397,21600.0
2006-03-13 15:50:00,38.07,38.08,37.99,38.05,33500.0,31.4397,31.4479,31.3736,31.4232,33500.0
2006-03-14 09:30:00,37.95,38.0,37.85,37.88,11000.0,31.3406,31.3819,31.258,31.2828,11000.0
2006-03-14 09:40:00,37.98,38.17,37.87,38.09,15400.0,31.3654,31.5223,31.2745,31.4562,15400.0
2006-03-14 09:50:00,38.11,38.2,38.09,38.09,11700.0,31.4727,31.547,31.4562,31.4562,11700.0
2006-03-14 10:00:00,38.09,38.18,38.08,38.16,6700.0,31.4562,31.5305,31.4479,31.514,6700.0
2006-03-14 10:10:00,38.16,38.16,38.07,38.08,5300.0,31.514,31.514,31.4397,31.4479,5300.0
2006-03-14 10:20:00,38.07,38.09,38.06,38.06,8500.0,31.4397,31.4562,31.4314,31.4314,8500.0
2006-03-14 10:30:00,38.06,38.06,38.02,38.03,9200.0,31.4314,31.4314,31.3984,31.4066,9200.0
2006-03-14 10:40:00,38.03,38.03,37.97,38.01,10800.0,31.4066,31.4066,31.3571,31.3901,10800.0
2006-03-14 10:50:00,38.0,38.04,38.0,38.03,15400.0,31.3819,31.4149,31.3819,31.4066,15400.0
2006-03-14 11:00:00,38.05,38.09,38.03,38.03,7600.0,31.4232,31.4562,31.4066,31.4066,7600.0
2006-03-14 11:10:00,38.02,38.06,38.02,38.06,8100.0,31.3984,31.4314,31.3984,31.4314,8100.0
2006-03-14 11:20:00,38.06,38.07,38.03,38.06,9400.0,31.4314,31.4397,31.4066,31.4314,9400.0
2006-03-14 11:30:00,38.05,38.08,38.05,38.07,10700.0,31.4232,31.4479,31.4232,31.4397,10700.0
2006-03-14 11:40:00,38.07,38.09,38.06,38.06,7300.0,31.4397,31.4562,31.4314,31.4314,7300.0
2006-03-14 11:50:00,38.05,38.09,38.05,38.08,5900.0,31.4232,31.4562,31.4232,31.4479,5900.0
2006-03-14 12:00:00,38.09,38.1,38.08,38.08,4500.0,31.4562,31.4645,31.4479,31.4479,4500.0
2006-03-14 12:10:00,38.07,38.07,38.04,38.06,9800.0,31.4397,31.4397,31.4149,31.4314,9800.0
2006-03-14 12:20:00,38.07,38.09,38.06,38.07,6700.0,31.4397,31.4562,31.4314,31.4397,6700.0
2006-03-14 12:30:00,38.08,38.08,38.06,38.08,15500.0,31.4479,31.4479,31.4314,31.4479,15500.0
2006-03-14 12:40:00,38.08,38.09,38.07,38.08,8300.0,31.4479,31.4562,31.4397,31.4479,8300.0
2006-03-14 12:50:00,38.07,38.09,38.07,38.08,7500.0,31.4397,31.4562,31.4397,31.4479,7500.0
2006-03-14 13:00:00,38.09,38.11,38.07,38.11,16100.0,31.4562,31.4727,31.4397,31.4727,16100.0
2006-03-14 13:10:00,38.11,38.16,38.04,38.08,38600.0,31.4727,31.514,31.4149,31.4479,38600.0
2006-03-14 13:20:00,38.08,38.19,38.08,38.16,7500.0,31.4479,31.5388,31.4479,31.514,7500.0
2006-03-14 13:30:00,38.16,38.2,38.16,38.19,7100.0,31.514,31.547,31.514,31.5388,7100.0
2006-03-14 13:40:00,38.18,38.2,38.16,38.19,8700.0,31.5305,31.547,31.514,31.5388,8700.0
2006-03-14 13:50:00,38.19,38.2,38.16,38.16,8200.0,31.5388,31.547,31.514,31.514,8200.0
2006-03-14 14:00:00,38.16,38.17,38.13,38.16,6700.0,31.514,31.5223,31.4892,31.514,6700.0
2006-03-14 14:10:00,38.16,38.17,38.13,38.14,7100.0,31.514,31.5223,31.4892,31.4975,7100.0
2006-03-14 14:20:00,38.14,38.24,38.13,38.23,41200.0,31.4975,31.5801,31.4892,31.5718,41200.0
2006-03-14 14:30:00,38.24,38.25,38.22,38.22,10100.0,31.5801,31.5883,31.5636,31.5636,10100.0
2006-03-14 14:40:00,38.23,38.3,38.22,38.29,20700.0,31.5718,31.6296,31.5636,31.6214,20700.0
2006-03-14 14:50:00,38.3,38.37,38.29,38.37,14600.0,31.6296,31.6874,31.6214,31.6874,14600.0
2006-03-14 15:00:00,38.37,38.42,38.33,38.41,20200.0,31.6874,31.7287,31.6544,31.7205,20200.0
2006-03-14 15:10:00,38.42,38.49,38.42,38.45,30700.0,31.7287,31.7865,31.7287,31.7535,30700.0
2006-03-14 15:20:00,38.45,38.48,38.44,38.46,22100.0,31.7535,31.7783,31.7452,31.7618,22100.0
2006-03-14 15:30:00,38.46,38.53,38.45,38.52,34600.0,31.7618,31.8196,31.7535,31.8113,34600.0
2006-03-14 15:40:00,38.52,38.56,38.44,38.44,27800.0,31.8113,31.8443,31.7452,31.7452,27800.0
2006-03-14 15:50:00,38.45,38.54,38.42,38.5,30500.0,31.7535,31.8278,31.7287,31.7948,30500.0
2006-03-15 09:30:00,38.42,38.45,38.25,38.35,9700.0,31.7287,31.7535,31.5883,31.6709,9700.0
2006-03-15 09:40:00,38.31,38.39,38.13,38.19,5700.0,31.6379,31.7039,31.4892,31.5388,5700.0
2006-03-15 09:50:00,38.17,38.27,38.11,38.13,10000.0,31.5223,31.6048,31.4727,31.4892,10000.0
2006-03-15 10:00:00,38.12,38.17,38.06,38.07,19300.0,31.481,31.5223,31.4314,31.4397,19300.0
2006-03-15 10:10:00,38.07,38.07,38.02,38.05,101100.0,31.4397,31.4397,31.3984,31.4232,101100.0
2006-03-15 10:20:00,38.04,38.09,37.97,38.09,13800.0,31.4149,31.4562,31.3571,31.4562,13800.0
2006-03-15 10:30:00,38.09,38.09,38.02,38.04,14500.0,31.4562,31.4562,31.3984,31.4149,14500.0
2006-03-15 10:40:00,38.04,38.09,38.0,38.0,15300.0,31.4149,31.4562,31.3819,31.3819,15300.0
2006-03-15 10:50:00,38.01,38.01,37.92,37.94,15100.0,31.3901,31.3901,31.3158,31.3323,15100.0
2006-03-15 11:00:00,37.98,38.07,37.95,38.06,16600.0,31.3654,31.4397,31.3406,31.4314,16600.0
2006-03-15 11:10:00,38.05,38.06,38.01,38.01,3600.0,31.4232,31.4314,31.3901,31.3901,3600.0
2006-03-15 11:20:00,38.01,38.02,37.99,38.0,5800.0,31.3901,31.3984,31.3736,31.3819,5800.0
2006-03-15 11:30:00,38.0,38.0,37.97,37.99,4200.0,31.3819,31.3819,31.3571,31.3736,4200.0
2006-03-15 11:40:00,37.99,38.0,37.91,37.93,59500.0,31.3736,31.3819,31.3075,31.3241,59500.0
2006-03-15 11:50:00,37.93,37.98,37.92,37.92,4500.0,31.3241,31.3654,31.3158,31.3158,4500.0
2006-03-15 12:00:00,37.92,37.95,37.91,37.93,3100.0,31.3158,31.3406,31.3075,31.3241,3100.0
2006-03-15 12:10:00,37.92,37.96,37.92,37.94,3700.0,31.3158,31.3488,31.3158,31.3323,3700.0
2006-03-15 12:20:00,37.93,37.95,37.91,37.92,7400.0,31.3241,31.3406,31.3075,31.3158,7400.0
2006-03-15 12:30:00,37.91,37.92,37.89,37.9,4000.0,31.3075,31.3158,31.291,31.2993,4000.0
2006-03-15 12:40:00,37.9,37.91,37.89,37.89,5100.0,31.2993,31.3075,31.291,31.291,5100.0
2006-03-15 12:50:00,37.89,37.92,37.88,37.91,8100.0,31.291,31.3158,31.2828,31.3075,8100.0
2006-03-15 13:00:00,37.92,37.95,37.9,37.95,3500.0,31.3158,31.3406,31.2993,31.3406,3500.0
2006-03-15 13:10:00,37.95,37.96,37.94,37.95,35200.0,31.3406,31.3488,31.3323,31.3406,35200.0
2006-03-15 13:20:00,37.93,37.94,37.92,37.94,2000.0,31.3241,31.3323,31.3158,31.3323,2000.0
2006-03-15 13:30:00,37.94,37.98,37.93,37.94,13300.0,31.3323,31.3654,31.3241,31.3323,13300.0
2006-03-15 13:40:00,37.94,37.94,37.89,37.92,7800.0,31.3323,31.3323,31.291,31.3158,7800.0
2006-03-15 13:50:00,37.93,37.93,37.9,37.9,5400.0,31.3241,31.3241,31.2993,31.2993,5400.0
2006-03-15 14:00:00,37.9,37.93,37.88,37.92,4900.0,31.2993,31.3241,31.2828,31.3158,4900.0
2006-03-15 14:10:00,37.93,38.02,37.93,37.99,13300.0,31.3241,31.3984,31.3241,31.3736,13300.0
2006-03-15 14:20:00,37.99,38.01,37.98,37.98,12000.0,31.3736,31.3901,31.3654,31.3654,12000.0
2006-03-15 14:30:00,37.98,38.01,37.95,37.95,10300.0,31.3654,31.3901,31.3406,31.3406,10300.0
2006-03-15 14:40:00,37.94,37.97,37.93,37.97,12500.0,31.3323,31.3571,31.3241,31.3571,12500.0
2006-03-15 14:50:00,37.98,38.04,37.98,38.04,67300.0,31.3654,31.4149,31.3654,31.4149,67300.0
2006-03-15 15:00:00,38.04,38.06,38.04,38.04,15400.0,31.4149,31.4314,31.4149,31.4149,15400.0
2006-03-15 15:10:00,38.04,38.12,38.04,38.11,39400.0,31.4149,31.481,31.4149,31.4727,39400.0
2006-03-15 15:20:00,38.11,38.12,38.06,38.09,65500.0,31.4727,31.481,31.4314,31.4562,65500.0
2006-03-15 15:30:00,38.09,38.11,38.08,38.11,43500.0,31.4562,31.4727,31.4479,31.4727,43500.0
2006-03-15 15:40:00,38.11,38.11,38.09,38.09,7400.0,31.4727,31.4727,31.4562,31.4562,7400.0
2006-03-15 15:50:00,38.09,38.1,38.07,38.07,22400.0,31.4562,31.4645,31.4397,31.4397,22400.0
2006-03-16 09:30:00,38.22,38.22,38.1,38.1,9800.0,31.5636,31.5636,31.4645,31.4645,9800.0
2006-03-16 09:40:00,38.1,38.11,38.08,38.1,4900.0,31.4645,31.4727,31.4479,31.4645,4900.0
2006-03-16 09:50:00,38.09,38.09,38.06,38.08,4200.0,31.4562,31.4562,31.4314,31.4479,4200.0
2006-03-16 10:00:00,38.08,38.09,38.04,38.09,13100.0,31.4479,31.4562,31.4149,31.4562,13100.0
2006-03-16 10:10:00,38.08,38.13,38.08,38.12,8800.0,31.4479,31.4892,31.4479,31.481,8800.0
2006-03-16 10:20:00,38.13,38.13,38.06,38.09,7300.0,31.4892,31.4892,31.4314,31.4562,7300.0
2006-03-16 10:30:00,38.09,38.09,37.96,37.97,117900.0,31.4562,31.4562,31.3488,31.3571,117900.0
2006-03-16 10:40:00,37.97,37.99,37.95,37.99,9000.0,31.3571,31.3736,31.3406,31.3736,9000.0
2006-03-16 10:50:00,37.99,38.0,37.98,38.0,11100.0,31.3736,31.3819,31.3654,31.3819,11100.0
2006-03-16 11:00:00,38.0,38.21,37.99,38.21,15400.0,31.3819,31.5553,31.3736,31.5553,15400.0
2006-03-16 11:10:00,38.22,38.24,38.21,38.23,7800.0,31.5636,31.5801,31.5553,31.5718,7800.0
2006-03-16 11:20:00,38.24,38.25,38.22,38.24,8000.0,31.5801,31.5883,31.5636,31.5801,8000.0
2006-03-16 11:30:00,38.24,38.24,38.22,38.22,10300.0,31.5801,31.5801,31.5636,31.5636,10300.0
2006-03-16 11:40:00,38.22,38.23,38.22,38.23,7400.0,31.5636,31.5718,31.5636,31.5718,7400.0
2006-03-16 11:50:00,38.23,38.23,38.21,38.22,3600.0,31.5718,31.5718,31.5553,31.5636,3600.0
2006-03-16 12:00:00,38.21,38.25,38.21,38.25,13900.0,31.5553,31.5883,31.5553,31.5883,13900.0
2006-03-16 12:10:00,38.25,38.31,38.25,38.27,11200.0,31.5883,31.6379,31.5883,31.6048,11200.0
2006-03-16 12:20:00,38.26,38.26,38.21,38.26,6300.0,31.5966,31.5966,31.5553,31.5966,6300.0
2006-03-16 12:30:00,38.27,38.27,38.21,38.21,6600.0,31.6048,31.6048,31.5553,31.5553,6600.0
2006-03-16 12:40:00,38.21,38.21,38.17,38.19,12800.0,31.5553,31.5553,31.5223,31.5388,12800.0
2006-03-16 12:50:00,38.2,38.22,38.19,38.21,3000.0,31.547,31.5636,31.5388,31.5553,3000.0
2006-03-16 13:00:00,38.19,38.19,38.09,38.12,7300.0,31.5388,31.5388,31.4562,31.481,7300.0
2006-03-16 13:10:00,38.11,38.11,38.03,38.07,7000.0,31.4727,31.4727,31.4066,31.4397,7000.0
2006-03-16 13:20:00,38.08,38.15,38.07,38.15,4500.0,31.4479,31.5057,31.4397,31.5057,4500.0
2006-03-16 13:30:00,38.13,38.14,38.09,38.13,6000.0,31.4892,31.4975,31.4562,31.4892,6000.0
2006-03-16 13:40:00,38.13,38.16,38.1,38.1,8400.0,31.4892,31.514,31.4645,31.4645,8400.0
2006-03-16 13:50:00,38.12,38.14,38.11,38.12,9000.0,31.481,31.4975,31.4727,31.481,9000.0
2006-03-16 14:00:00,38.12,38.13,38.1,38.12,9400.0,31.481,31.4892,31.4645,31.481,9400.0
2006-03-16 14:10:00,38.11,38.12,38.05,38.05,5800.0,31.4727,31.481,31.4232,31.4232,5800.0
2006-03-16 14:20:00,38.05,38.05,38.01,38.02,6300.0,31.4232,31.4232,31.3901,31.3984,6300.0
2006-03-16 14:30:00,38.01,38.02,38.01,38.01,12600.0,31.3901,31.3984,31.3901,31.3901,12600.0
2006-03-16 14:40:00,38.01,38.02,37.98,37.99,14500.0,31.3901,31.3984,31.3654,31.3736,14500.0
2006-03-16 14:50:00,37.99,37.99,37.95,37.96,5800.0,31.3736,31.3736,31.3406,31.3488,5800.0
2006-03-16 15:00:00,37.95,38.0,37.95,37.97,11300.0,31.3406,31.3819,31.3406,31.3571,11300.0
2006-03-16 15:10:00,37.96,37.99,37.94,37.95,12500.0,31.3488,31.3736,31.3323,31.3406,12500.0
2006-03-16 15:20:00,37.95,38.01,37.94,38.0,14900.0,31.3406,31.3901,31.3323,31.3819,14900.0
2006-03-16 15:30:00,38.0,38.14,37.95,38.1,74400.0,31.3819,31.4975,31.3406,31.4645,74400.0
2006-03-16 15:40:00,38.09,38.18,38.08,38.18,16100.0,31.4562,31.5305,31.4479,31.5305,16100.0
2006-03-16 15:50:00,38.17,38.18,38.15,38.16,41200.0,31.5223,31.5305,31.5057,31.514,41200.0
2006-03-17 09:30:00,38.34,38.34,38.15,38.2,122500.0,31.6627,31.6627,31.5057,31.547,122500.0
2006-03-17 09:40:00,38.18,38.3,38.18,38.24,3100.0,31.5305,31.6296,31.5305,31.5801,3100.0
2006-03-17 09:50:00,38.27,38.41,38.26,38.37,7200.0,31.6048,31.7205,31.5966,31.6874,7200.0
2006-03-17 10:00:00,38.38,38.39,38.3,38.37,8600.0,31.6957,31.7039,31.6296,31.6874,8600.0
2006-03-17 10:10:00,38.36,38.44,38.36,38.42,3900.0,31.6792,31.7452,31.6792,31.7287,3900.0
2006-03-17 10:20:00,38.39,38.45,38.37,38.37,4400.0,31.7039,31.7535,31.6874,31.6874,4400.0
2006-03-17 10:30:00,38.38,38.38,38.23,38.25,7100.0,31.6957,31.6957,31.5718,31.5883,7100.0
2006-03-17 10:40:00,38.26,38.32,38.26,38.31,6700.0,31.5966,31.6461,31.5966,31.6379,6700.0
2006-03-17 10:50:00,38.29,38.33,38.25,38.25,6700.0,31.6214,31.6544,31.5883,31.5883,6700.0
2006-03-17 11:00:00,38.27,38.27,38.19,38.27,15200.0,31.6048,31.6048,31.5388,31.6048,15200.0
2006-03-17 11:10:00,38.26,38.34,38.25,38.3,9200.0,31.5966,31.6627,31.5883,31.6296,9200.0
2006-03-17 11:20:00,38.29,38.32,38.26,38.32,6100.0,31.6214,31.6461,31.5966,31.6461,6100.0
2006-03-17 11:30:00,38.34,38.42,38.33,38.4,3900.0,31.6627,31.7287,31.6544,31.7122,3900.0
2006-03-17 11:40:00,38.4,38.41,38.37,38.37,2200.0,31.7122,31.7205,31.6874,31.6874,2200.0
2006-03-17 11:50:00,38.37,38.42,38.36,38.41,5300.0,31.6874,31.7287,31.6792,31.7205,5300.0
2006-03-17 12:00:00,38.43,38.49,38.43,38.46,4300.0,31.737,31.7865,31.737,31.7618,4300.0
2006-03-17 12:10:00,38.48,38.55,38.46,38.54,5800.0,31.7783,31.8361,31.7618,31.8278,5800.0
2006-03-17 12:20:00,38.55,38.58,38.54,38.56,4800.0,31.8361,31.8609,31.8278,31.8443,4800.0
2006-03-17 12:30:00,38.56,38.61,38.55,38.57,3800.0,31.8443,31.8856,31.8361,31.8526,3800.0
2006-03-17 12:40:00,38.56,38.57,38.5,38.51,5500.0,31.8443,31.8526,31.7948,31.803,5500.0
2006-03-17 12:50:00,38.51,38.54,38.5,38.5,4500.0,31.803,31.8278,31.7948,31.7948,4500.0
2006-03-17 13:00:00,38.5,38.53,38.5,38.53,3100.0,31.7948,31.8196,31.7948,31.8196,3100.0
2006-03-17 13:10:00,38.53,38.53,38.44,38.44,8600.0,31.8196,31.8196,31.7452,31.7452,8600.0
2006-03-17 13:20:00,38.45,38.46,38.36,38.41,6500.0,31.7535,31.7618,31.6792,31.7205,6500.0
2006-03-17 13:30:00,38.41,38.41,38.33,38.35,8300.0,31.7205,31.7205,31.6544,31.6709,8300.0
2006-03-17 13:40:00,38.37,38.45,38.36,38.44,4400.0,31.6874,31.7535,31.6792,31.7452,4400.0
2006-03-17 13:50:00,38.44,38.44,38.37,38.4,11700.0,31.7452,31.7452,31.6874,31.7122,11700.0
2006-03-17 14:00:00,38.38,38.44,38.38,38.42,4600.0,31.6957,31.7452,31.6957,31.7287,4600.0
2006-03-17 14:10:00,38.42,38.42,38.34,38.36,10900.0,31.7287,31.7287,31.6627,31.6792,10900.0
2006-03-17 14:20:00,38.36,38.38,38.35,38.37,5700.0,31.6792,31.6957,31.6709,31.6874,5700.0
2006-03-17 14:30:00,38.36,38.36,38.32,38.35,12000.0,31.6792,31.6792,31.6461,31.6709,12000.0
2006-03-17 14:40:00,38.36,38.38,38.3,38.3,13000.0,31.6792,31.6957,31.6296,31.6296,13000.0
2006-03-17 14:50:00,38.29,38.29,38.09,38.23,38800.0,31.6214,31.6214,31.4562,31.5718,38800.0
2006-03-17 15:00:00,38.24,38.35,38.24,38.32,11900.0,31.5801,31.6709,31.5801,31.6461,11900.0
2006-03-17 15:10:00,38.33,38.35,38.31,38.33,9500.0,31.6544,31.6709,31.6379,31.6544,9500.0
2006-03-17 15:20:00,38.32,38.32,38.21,38.28,17400.0,31.6461,31.6461,31.5553,31.6131,17400.0
2006-03-17 15:30:00,38.28,38.29,38.2,38.2,22800.0,31.6131,31.6214,31.547,31.547,22800.0
2006-03-17 15:40:00,38.22,38.24,38.15,38.15,15500.0,31.5636,31.5801,31.5057,31.5057,15500.0
2006-03-17 15:50:00,38.17,38.18,38.12,38.17,68300.0,31.5223,31.5305,31.481,31.5223,68300.0
2006-03-20 09:30:00,38.06,38.24,38.06,38.12,13100.0,31.4314,31.5801,31.4314,31.481,13100.0
2006-03-20 09:40:00,38.11,38.19,38.11,38.15,5200.0,31.4727,31.5388,31.4727,31.5057,5200.0
2006-03-20 09:50:00,38.18,38.27,38.16,38.18,2100.0,31.5305,31.6048,31.514,31.5305,2100.0
2006-03-20 10:00:00,38.19,38.25,38.13,38.13,4000.0,31.5388,31.5883,31.4892,31.4892,4000.0
2006-03-20 10:10:00,38.13,38.16,38.08,38.08,203700.0,31.4892,31.514,31.4479,31.4479,203700.0
2006-03-20 10:20:00,38.07,38.1,37.91,37.93,6200.0,31.4397,31.4645,31.3075,31.3241,6200.0
2006-03-20 10:30:00,37.93,37.93,37.85,37.92,5000.0,31.3241,31.3241,31.258,31.3158,5000.0
2006-03-20 10:40:00,37.9,37.93,37.82,37.85,5400.0,31.2993,31.3241,31.2332,31.258,5400.0
2006-03-20 10:50:00,37.84,37.9,37.8,37.9,2900.0,31.2497,31.2993,31.2167,31.2993,2900.0
2006-03-20 11:00:00,37.89,37.96,37.89,37.96,4400.0,31.291,31.3488,31.291,31.3488,4400.0
2006-03-20 11:10:00,37.95,37.98,37.95,37.96,3800.0,31.3406,31.3654,31.3406,31.3488,3800.0
2006-03-20 11:20:00,37.96,37.98,37.94,37.97,5400.0,31.3488,31.3654,31.3323,31.3571,5400.0
2006-03-20 11:30:00,37.95,38.01,37.94,38.01,6300.0,31.3406,31.3901,31.3323,31.3901,6300.0
2006-03-20 11:40:00,37.99,38.04,37.99,38.04,3200.0,31.3736,31.4149,31.3736,31.4149,3200.0
2006-03-20 11:50:00,38.05,38.11,38.05,38.11,3100.0,31.4232,31.4727,31.4232,31.4727,3100.0
2006-03-20 12:00:00,38.1,38.11,38.08,38.09,1900.0,31.4645,31.4727,31.4479,31.4562,1900.0
2006-03-20 12:10:00,38.08,38.1,38.06,38.08,4500.0,31.4479,31.4645,31.4314,31.4479,4500.0
2006-03-20 12:20:00,38.08,38.08,38.04,38.05,10000.0,31.4479,31.4479,31.4149,31.4232,10000.0
2006-03-20 12:30:00,38.06,38.07,38.04,38.06,6500.0,31.4314,31.4397,31.4149,31.4314,6500.0
2006-03-20 12:40:00,38.06,38.11,38.05,38.1,11700.0,31.4314,31.4727,31.4232,31.4645,11700.0
2006-03-20 12:50:00,38.1,38.11,38.07,38.1,7500.0,31.4645,31.4727,31.4397,31.4645,7500.0
2006-03-20 13:00:00,38.09,38.09,38.05,38.06,2600.0,31.4562,31.4562,31.4232,31.4314,2600.0
2006-03-20 13:10:00,38.07,38.08,38.05,38.08,3900.0,31.4397,31.4479,31.4232,31.4479,3900.0
2006-03-20 13:20:00,38.07,38.09,38.04,38.05,4500.0,31.4397,31.4562,31.4149,31.4232,4500.0
2006-03-20 13:30:00,38.05,38.06,37.93,37.97,5900.0,31.4232,31.4314,31.3241,31.3571,5900.0
2006-03-20 13:40:00,37.97,37.99,37.95,37.98,2900.0,31.3571,31.3736,31.3406,31.3654,2900.0
2006-03-20 13:50:00,37.98,38.01,37.96,38.01,3700.0,31.3654,31.3901,31.3488,31.3901,3700.0
2006-03-20 14:00:00,38.01,38.08,38.0,38.08,3200.0,31.3901,31.4479,31.3819,31.4479,3200.0
2006-03-20 14:10:00,38.07,38.09,38.04,38.06,5000.0,31.4397,31.4562,31.4149,31.4314,5000.0
2006-03-20 14:20:00,38.06,38.06,37.99,38.05,18400.0,31.4314,31.4314,31.3736,31.4232,18400.0
2006-03-20 14:30:00,38.04,38.06,38.02,38.05,4000.0,31.4149,31.4314,31.3984,31.4232,4000.0
2006-03-20 14:40:00,38.04,38.05,38.03,38.03,5300.0,31.4149,31.4232,31.4066,31.4066,5300.0
2006-03-20 14:50:00,38.03,38.04,38.01,38.01,4200.0,31.4066,31.4149,31.3901,31.3901,4200.0
2006-03-20 15:00:00,38.01,38.05,37.98,37.99,11900.0,31.3901,31.4232,31.3654,31.3736,11900.0
2006-03-20 15:10:00,37.99,37.99,37.93,37.95,8800.0,31.3736,31.3736,31.3241,31.3406,8800.0
2006-03-20 15:20:00,37.95,37.98,37.95,37.96,32400.0,31.3406,31.3654,31.3406,31.3488,32400.0
2006-03-20 15:30:00,37.97,38.05,37.96,38.03,11500.0,31.3571,31.4232,31.3488,31.4066,11500.0
2006-03-20 15:40:00,38.03,38.07,38.02,38.03,7500.0,31.4066,31.4397,31.3984,31.4066,7500.0
2006-03-20 15:50:00,38.02,38.06,38.01,38.03,14100.0,31.3984,31.4314,31.3901,31.4066,14100.0
2006-03-21 09:30:00,38.05,38.1,38.0,38.01,28100.0,31.4232,31.4645,31.3819,31.3901,28100.0
2006-03-21 09:40:00,38.01,38.1,38.0,38.07,8300.0,31.3901,31.4645,31.3819,31.4397,8300.0
2006-03-21 09:50:00,38.08,38.2,38.08,38.18,7900.0,31.4479,31.547,31.4479,31.5305,7900.0
2006-03-21 10:00:00,38.18,38.27,38.1,38.15,21900.0,31.5305,31.6048,31.4645,31.5057,21900.0
2006-03-21 10:10:00,38.13,38.17,38.01,38.06,20700.0,31.4892,31.5223,31.3901,31.4314,20700.0
2006-03-21 10:20:00,38.05,38.07,38.01,38.05,9700.0,31.4232,31.4397,31.3901,31.4232,9700.0
2006-03-21 10:30:00,38.07,38.16,38.07,38.12,8700.0,31.4397,31.514,31.4397,31.481,8700.0
2006-03-21 10:40:00,38.14,38.25,38.14,38.21,11000.0,31.4975,31.5883,31.4975,31.5553,11000.0
2006-03-21 10:50:00,38.22,38.22,38.17,38.17,2500.0,31.5636,31.5636,31.5223,31.5223,2500.0
2006-03-21 11:00:00,38.17,38.18,38.11,38.14,6200.0,31.5223,31.5305,31.4727,31.4975,6200.0
2006-03-21 11:10:00,38.14,38.14,38.08,38.08,4100.0,31.4975,31.4975,31.4479,31.4479,4100.0
2006-03-21 11:20:00,38.08,38.23,38.05,38.23,8700.0,31.4479,31.5718,31.4232,31.5718,8700.0
2006-03-21 11:30:00,38.23,38.39,38.23,38.38,10700.0,31.5718,31.7039,31.5718,31.6957,10700.0
2006-03-21 11:40:00,38.38,38.49,38.38,38.46,8000.0,31.6957,31.7865,31.6957,31.7618,8000.0
2006-03-21 11:50:00,38.46,38.46,38.39,38.41,6600.0,31.7618,31.7618,31.7039,31.7205,6600.0
2006-03-21 12:00:00,38.41,38.41,38.35,38.36,3000.0,31.7205,31.7205,31.6709,31.6792,3000.0
2006-03-21 12:10:00,38.34,38.36,38.34,38.36,2400.0,31.6627,31.6792,31.6627,31.6792,2400.0
2006-03-21 12:20:00,38.36,38.36,38.22,38.25,5300.0,31.6792,31.6792,31.5636,31.5883,5300.0
2006-03-21 12:30:00,38.25,38.26,38.25,38.26,2600.0,31.5883,31.5966,31.5883,31.5966,2600.0
2006-03-21 12:40:00,38.24,38.34,38.22,38.33,4700.0,31.5801,31.6627,31.5636,31.6544,4700.0
2006-03-21 12:50:00,38.32,38.37,38.23,38.23,4900.0,31.6461,31.6874,31.5718,31.5718,4900.0
2006-03-21 13:00:00,38.23,38.24,38.14,38.23,33900.0,31.5718,31.5801,31.4975,31.5718,33900.0
2006-03-21 13:10:00,38.23,38.23,38.17,38.17,38400.0,31.5718,31.5718,31.5223,31.5223,38400.0
2006-03-21 13:20:00,38.16,38.22,38.15,38.19,28200.0,31.514,31.5636,31.5057,31.5388,28200.0
2006-03-21 13:30:00,38.21,38.23,38.18,38.18,11600.0,31.5553,31.5718,31.5305,31.5305,11600.0
2006-03-21 13:40:00,38.17,38.21,38.1,38.1,7400.0,31.5223,31.5553,31.4645,31.4645,7400.0
2006-03-21 13:50:00,38.11,38.17,38.09,38.09,41000.0,31.4727,31.5223,31.4562,31.4562,41000.0
2006-03-21 14:00:00,38.08,38.1,38.02,38.02,7000.0,31.4479,31.4645,31.3984,31.3984,7000.0
2006-03-21 14:10:00,38.01,38.05,38.01,38.02,12300.0,31.3901,31.4232,31.3901,31.3984,12300.0
2006-03-21 14:20:00,38.02,38.04,38.02,38.03,45900.0,31.3984,31.4149,31.3984,31.4066,45900.0
2006-03-21 14:30:00,38.02,38.03,37.97,37.98,257700.0,31.3984,31.4066,31.3571,31.3654,257700.0
2006-03-21 14:40:00,38.0,38.02,37.93,37.93,16000.0,31.3819,31.3984,31.3241,31.3241,16000.0
2006-03-21 14:50:00,37.92,37.92,37.87,37.91,10700.0,31.3158,31.3158,31.2745,31.3075,10700.0
2006-03-21 15:00:00,37.9,37.92,37.85,37.89,12300.0,31.2993,31.3158,31.258,31.291,12300.0
2006-03-21 15:10:00,37.88,37.98,37.86,37.98,20800.0,31.2828,31.3654,31.2663,31.3654,20800.0
2006-03-21 15:20:00,37.99,37.99,37.91,37.94,17000.0,31.3736,31.3736,31.3075,31.3323,17000.0
2006-03-21 15:30:00,37.94,37.98,37.93,37.98,29500.0,31.3323,31.3654,31.3241,31.3654,29500.0
2006-03-21 15:40:00,37.99,38.05,37.95,38.03,49300.0,31.3736,31.4232,31.3406,31.4066,49300.0
2006-03-21 15:50:00,38.02,38.11,38.01,38.1,69400.0,31.3984,31.4727,31.3901,31.4645,69400.0
2006-03-22 09:30:00,37.99,38.02,37.8,37.87,53100.0,31.3736,31.3984,31.2167,31.2745,53100.0
2006-03-22 09:40:00,37.9,38.0,37.85,37.96,51300.0,31.2993,31.3819,31.258,31.3488,51300.0
2006-03-22 09:50:00,37.94,37.94,37.9,37.92,18500.0,31.3323,31.3323,31.2993,31.3158,18500.0
2006-03-22 10:00:00,37.98,37.99,37.85,37.89,31300.0,31.3654,31.3736,31.258,31.291,31300.0
2006-03-22 10:10:00,37.87,37.91,37.87,37.9,2900.0,31.2745,31.3075,31.2745,31.2993,2900.0
2006-03-22 10:20:00,37.91,37.96,37.87,37.92,3900.0,31.3075,31.3488,31.2745,31.3158,3900.0
2006-03-22 10:30:00,37.89,37.92,37.87,37.88,41800.0,31.291,31.3158,31.2745,31.2828,41800.0
2006-03-22 10:40:00,37.87,37.88,37.67,37.79,60300.0,31.2745,31.2828,31.1093,31.2084,60300.0
2006-03-22 10:50:00,37.78,37.8,37.74,37.74,21200.0,31.2002,31.2167,31.1672,31.1672,21200.0
2006-03-22 11:00:00,37.74,37.85,37.72,37.83,4500.0,31.1672,31.258,31.1506,31.2415,4500.0
2006-03-22 11:10:00,37.81,37.83,37.73,37.82,8800.0,31.225,31.2415,31.1589,31.2332,8800.0
2006-03-22 11:20:00,37.81,37.82,37.74,37.79,11200.0,31.225,31.2332,31.1672,31.2084,11200.0
2006-03-22 11:30:00,37.76,37.82,37.75,37.77,5400.0,31.1837,31.2332,31.1754,31.1919,5400.0
2006-03-22 11:40:00,37.76,37.88,37.76,37.88,18100.0,31.1837,31.2828,31.1837,31.2828,18100.0
2006-03-22 11:50:00,37.87,37.89,37.82,37.86,7200.0,31.2745,31.291,31.2332,31.2663,7200.0
2006-03-22 12:00:00,37.88,37.91,37.86,37.88,6500.0,31.2828,31.3075,31.2663,31.2828,6500.0
2006-03-22 12:10:00,37.88,37.9,37.85,37.85,5200.0,31.2828,31.2993,31.258,31.258,5200.0
2006-03-22 12:20:00,37.85,37.88,37.83,37.86,3000.0,31.258,31.2828,31.2415,31.2663,3000.0
2006-03-22 12:30:00,37.86,37.91,37.85,37.89,13300.0,31.2663,31.3075,31.258,31.291,13300.0
2006-03-22 12:40:00,37.88,37.92,37.83,37.85,18700.0,31.2828,31.3158,31.2415,31.258,18700.0
2006-03-22 12:50:00,37.83,37.91,37.83,37.85,55100.0,31.2415,31.3075,31.2415,31.258,55100.0
2006-03-22 13:00:00,37.85,37.9,37.84,37.85,16900.0,31.258,31.2993,31.2497,31.258,16900.0
2006-03-22 13:10:00,37.85,37.88,37.84,37.86,7200.0,31.258,31.2828,31.2497,31.2663,7200.0
2006-03-22 13:20:00,37.86,37.88,37.85,37.85,7200.0,31.2663,31.2828,31.258,31.258,7200.0
2006-03-22 13:30:00,37.85,37.9,37.85,37.89,6500.0,31.258,31.2993,31.258,31.291,6500.0
2006-03-22 13:40:00,37.89,37.93,37.89,37.93,2600.0,31.291,31.3241,31.291,31.3241,2600.0
2006-03-22 13:50:00,37.95,38.01,37.95,37.97,5100.0,31.3406,31.3901,31.3406,31.3571,5100.0
2006-03-22 14:00:00,37.95,38.01,37.95,37.98,4400.0,31.3406,31.3901,31.3406,31.3654,4400.0
2006-03-22 14:10:00,37.95,37.95,37.88,37.91,2000.0,31.3406,31.3406,31.2828,31.3075,2000.0
2006-03-22 14:20:00,37.89,37.89,37.86,37.86,3100.0,31.291,31.291,31.2663,31.2663,3100.0
2006-03-22 14:30:00,37.85,37.91,37.85,37.87,5000.0,31.258,31.3075,31.258,31.2745,5000.0
2006-03-22 14:40:00,37.89,37.89,37.84,37.84,4700.0,31.291,31.291,31.2497,31.2497,4700.0
2006-03-22 14:50:00,37.84,37.93,37.84,37.93,4900.0,31.2497,31.3241,31.2497,31.3241,4900.0
2006-03-22 15:00:00,37.91,37.92,37.87,37.88,3700.0,31.3075,31.3158,31.2745,31.2828,3700.0
2006-03-22 15:10:00,37.91,37.91,37.86,37.9,3700.0,31.3075,31.3075,31.2663,31.2993,3700.0
2006-03-22 15:20:00,37.9,37.97,37.89,37.97,3100.0,31.2993,31.3571,31.291,31.3571,3100.0
2006-03-22 15:30:00,37.97,38.0,37.96,38.0,5400.0,31.3571,31.3819,31.3488,31.3819,5400.0
2006-03-22 15:40:00,38.01,38.11,38.01,38.08,16000.0,31.3901,31.4727,31.3901,31.4479,16000.0
2006-03-22 15:50:00,38.06,38.07,38.0,38.06,14600.0,31.4314,31.4397,31.3819,31.4314,14600.0
2006-03-23 09:30:00,38.07,38.07,37.93,37.94,29300.0,31.4397,31.4397,31.3241,31.3323,29300.0
2006-03-23 09:40:00,37.93,37.96,37.84,37.86,3600.0,31.3241,31.3488,31.2497,31.2663,3600.0
2006-03-23 09:50:00,37.84,37.94,37.82,37.89,4800.0,31.2497,31.3323,31.2332,31.291,4800.0
2006-03-23 10:00:00,37.89,37.98,37.89,37.89,6400.0,31.291,31.3654,31.291,31.291,6400.0
2006-03-23 10:10:00,37.9,37.91,37.87,37.9,7300.0,31.2993,31.3075,31.2745,31.2993,7300.0
2006-03-23 10:20:00,37.91,37.92,37.84,37.88,8300.0,31.3075,31.3158,31.2497,31.2828,8300.0
2006-03-23 10:30:00,37.88,37.89,37.73,37.73,8700.0,31.2828,31.291,31.1589,31.1589,8700.0
2006-03-23 10:40:00,37.75,37.81,37.72,37.81,11300.0,31.1754,31.225,31.1506,31.225,11300.0
2006-03-23 10:50:00,37.8,37.84,37.71,37.74,7400.0,31.2167,31.2497,31.1424,31.1672,7400.0
2006-03-23 11:00:00,37.75,37.78,37.66,37.77,38900.0,31.1754,31.2002,31.1011,31.1919,38900.0
2006-03-23 11:10:00,37.78,37.78,37.71,37.72,23200.0,31.2002,31.2002,31.1424,31.1506,23200.0
2006-03-23 11:20:00,37.72,37.72,37.66,37.67,13500.0,31.1506,31.1506,31.1011,31.1093,13500.0
2006-03-23 11:30:00,37.67,37.71,37.66,37.69,11600.0,31.1093,31.1424,31.1011,31.1259,11600.0
2006-03-23 11:40:00,37.68,37.7,37.63,37.64,11100.0,31.1176,31.1341,31.0763,31.0846,11100.0
2006-03-23 11:50:00,37.65,37.71,37.64,37.69,7800.0,31.0928,31.1424,31.0846,31.1259,7800.0
2006-03-23 12:00:00,37.69,37.69,37.62,37.64,7100.0,31.1259,31.1259,31.0681,31.0846,7100.0
2006-03-23 12:10:00,37.64,37.7,37.64,37.68,4400.0,31.0846,31.1341,31.0846,31.1176,4400.0
2006-03-23 12:20:00,37.68,37.71,37.63,37.65,13900.0,31.1176,31.1424,31.0763,31.0928,13900.0
2006-03-23 12:30:00,37.65,37.68,37.62,37.66,5600.0,31.0928,31.1176,31.0681,31.1011,5600.0
2006-03-23 12:40:00,37.66,37.75,37.65,37.74,24000.0,31.1011,31.1754,31.0928,31.1672,24000.0
2006-03-23 12:50:00,37.74,37.78,37.72,37.76,5200.0,31.1672,31.2002,31.1506,31.1837,5200.0
2006-03-23 13:00:00,37.77,37.78,37.76,37.77,6700.0,31.1919,31.2002,31.1837,31.1919,6700.0
2006-03-23 13:10:00,37.77,37.79,37.75,37.78,10700.0,31.1919,31.2084,31.1754,31.2002,10700.0
2006-03-23 13:20:00,37.78,37.8,37.75,37.76,12000.0,31.2002,31.2167,31.1754,31.1837,12000.0
2006-03-23 13:30:00,37.76,37.76,37.71,37.73,6900.0,31.1837,31.1837,31.1424,31.1589,6900.0
2006-03-23 13:40:00,37.73,37.79,37.73,37.79,6400.0,31.1589,31.2084,31.1589,31.2084,6400.0
2006-03-23 13:50:00,37.78,37.8,37.75,37.79,7000.0,31.2002,31.2167,31.1754,31.2084,7000.0
2006-03-23 14:00:00,37.78,37.8,37.73,37.74,7800.0,31.2002,31.2167,31.1589,31.1672,7800.0
2006-03-23 14:10:00,37.7,37.73,37.65,37.67,5000.0,31.1341,31.1589,31.0928,31.1093,5000.0
2006-03-23 14:20:00,37.67,37.75,37.67,37.69,8900.0,31.1093,31.1754,31.1093,31.1259,8900.0
2006-03-23 14:30:00,37.69,37.73,37.67,37.72,11500.0,31.1259,31.1589,31.1093,31.1506,11500.0
2006-03-23 14:40:00,37.72,37.75,37.71,37.74,6300.0,31.1506,31.1754,31.1424,31.1672,6300.0
2006-03-23 14:50:00,37.74,37.74,37.66,37.7,8400.0,31.1672,31.1672,31.1011,31.1341,8400.0
2006-03-23 15:00:00,37.69,37.8,37.68,37.78,10500.0,31.1259,31.2167,31.1176,31.2002,10500.0
2006-03-23 15:10:00,37.77,37.84,37.76,37.83,21100.0,31.1919,31.2497,31.1837,31.2415,21100.0
2006-03-23 15:20:00,37.82,37.85,37.78,37.84,19300.0,31.2332,31.258,31.2002,31.2497,19300.0
2006-03-23 15:30:00,37.84,37.88,37.84,37.86,12300.0,31.2497,31.2828,31.2497,31.2663,12300.0
2006-03-23 15:40:00,37.87,37.87,37.82,37.85,12200.0,31.2745,31.2745,31.2332,31.258,12200.0
2006-03-23 15:50:00,37.85,37.85,37.78,37.85,22500.0,31.258,31.258,31.2002,31.258,22500.0
2006-03-24 09:30:00,37.75,37.91,37.73,37.91,13400.0,31.1754,31.3075,31.1589,31.3075,13400.0
2006-03-24 09:40:00,37.82,37.9,37.81,37.82,12600.0,31.2332,31.2993,31.225,31.2332,12600.0
2006-03-24 09:50:00,37.84,37.91,37.83,37.87,16500.0,31.2497,31.3075,31.2415,31.2745,16500.0
2006-03-24 10:00:00,37.86,37.92,37.86,37.9,16800.0,31.2663,31.3158,31.2663,31.2993,16800.0
2006-03-24 10:10:00,37.89,37.95,37.86,37.91,12300.0,31.291,31.3406,31.2663,31.3075,12300.0
2006-03-24 10:20:00,37.88,37.91,37.86,37.91,25200.0,31.2828,31.3075,31.2663,31.3075,25200.0
2006-03-24 10:30:00,37.9,37.95,37.86,37.9,12700.0,31.2993,31.3406,31.2663,31.2993,12700.0
2006-03-24 10:40:00,37.88,37.94,37.86,37.9,22300.0,31.2828,31.3323,31.2663,31.2993,22300.0
2006-03-24 10:50:00,37.89,37.91,37.86,37.91,9100.0,31.291,31.3075,31.2663,31.3075,9100.0
2006-03-24 11:00:00,37.9,37.94,37.87,37.88,13400.0,31.2993,31.3323,31.2745,31.2828,13400.0
2006-03-24 11:10:00,37.86,37.9,37.86,37.87,10800.0,31.2663,31.2993,31.2663,31.2745,10800.0
2006-03-24 11:20:00,37.86,37.87,37.8,37.81,32900.0,31.2663,31.2745,31.2167,31.225,32900.0
2006-03-24 11:30:00,37.81,37.85,37.8,37.82,20500.0,31.225,31.258,31.2167,31.2332,20500.0
2006-03-24 11:40:00,37.84,37.86,37.8,37.86,13900.0,31.2497,31.2663,31.2167,31.2663,13900.0
2006-03-24 11:50:00,37.86,37.86,37.84,37.84,2400.0,31.2663,31.2663,31.2497,31.2497,2400.0
2006-03-24 12:00:00,37.83,37.87,37.82,37.86,10000.0,31.2415,31.2745,31.2332,31.2663,10000.0
2006-03-24 12:10:00,37.84,37.87,37.83,37.85,8100.0,31.2497,31.2745,31.2415,31.258,8100.0
2006-03-24 12:20:00,37.86,37.88,37.84,37.86,5700.0,31.2663,31.2828,31.2497,31.2663,5700.0
2006-03-24 12:30:00,37.87,37.89,37.84,37.86,6200.0,31.2745,31.291,31.2497,31.2663,6200.0
2006-03-24 12:40:00,37.85,37.88,37.83,37.86,6600.0,31.258,31.2828,31.2415,31.2663,6600.0
2006-03-24 12:50:00,37.84,37.87,37.83,37.85,6600.0,31.2497,31.2745,31.2415,31.258,6600.0
2006-03-24 13:00:00,37.87,37.88,37.85,37.87,13000.0,31.2745,31.2828,31.258,31.2745,13000.0
2006-03-24 13:10:00,37.87,37.87,37.82,37.83,15100.0,31.2745,31.2745,31.2332,31.2415,15100.0
2006-03-24 13:20:00,37.82,37.87,37.82,37.86,13500.0,31.2332,31.2745,31.2332,31.2663,13500.0
2006-03-24 13:30:00,37.86,37.89,37.84,37.89,5000.0,31.2663,31.291,31.2497,31.291,5000.0
2006-03-24 13:40:00,37.88,37.9,37.85,37.9,8400.0,31.2828,31.2993,31.258,31.2993,8400.0
2006-03-24 13:50:00,37.9,37.91,37.87,37.87,6600.0,31.2993,31.3075,31.2745,31.2745,6600.0
2006-03-24 14:00:00,37.87,37.87,37.83,37.86,12200.0,31.2745,31.2745,31.2415,31.2663,12200.0
2006-03-24 14:10:00,37.85,37.9,37.84,37.9,8300.0,31.258,31.2993,31.2497,31.2993,8300.0
2006-03-24 14:20:00,37.9,37.91,37.84,37.86,7400.0,31.2993,31.3075,31.2497,31.2663,7400.0
2006-03-24 14:30:00,37.85,37.87,37.83,37.86,11700.0,31.258,31.2745,31.2415,31.2663,11700.0
2006-03-24 14:40:00,37.83,37.92,37.83,37.92,12800.0,31.2415,31.3158,31.2415,31.3158,12800.0
2006-03-24 14:50:00,37.91,37.93,37.89,37.89,3300.0,31.3075,31.3241,31.291,31.291,3300.0
2006-03-24 15:00:00,37.87,37.89,37.86,37.89,2300.0,31.2745,31.291,31.2663,31.291,2300.0
2006-03-24 15:10:00,37.9,37.93,37.89,37.91,3900.0,31.2993,31.3241,31.291,31.3075,3900.0
2006-03-24 15:20:00,37.91,37.95,37.89,37.93,7200.0,31.3075,31.3406,31.291,31.3241,7200.0
2006-03-24 15:30:00,37.93,37.97,37.93,37.96,17300.0,31.3241,31.3571,31.3241,31.3488,17300.0
2006-03-24 15:40:00,37.96,38.0,37.94,38.0,20000.0,31.3488,31.3819,31.3323,31.3819,20000.0
2006-03-24 15:50:00,38.01,38.03,37.95,37.98,21500.0,31.3901,31.4066,31.3406,31.3654,21500.0
2006-03-27 09:30:00,37.8,37.85,37.69,37.84,25900.0,31.2167,31.258,31.1259,31.2497,25900.0
2006-03-27 09:40:00,37.84,37.88,37.81,37.81,9100.0,31.2497,31.2828,31.225,31.225,9100.0
2006-03-27 09:50:00,37.83,37.88,37.81,37.82,3500.0,31.2415,31.2828,31.225,31.2332,3500.0
2006-03-27 10:00:00,37.82,37.83,37.8,37.8,8200.0,31.2332,31.2415,31.2167,31.2167,8200.0
2006-03-27 10:10:00,37.8,37.8,37.66,37.72,18800.0,31.2167,31.2167,31.1011,31.1506,18800.0
2006-03-27 10:20:00,37.75,37.78,37.73,37.75,5800.0,31.1754,31.2002,31.1589,31.1754,5800.0
2006-03-27 10:30:00,37.72,37.75,37.71,37.73,4800.0,31.1506,31.1754,31.1424,31.1589,4800.0
2006-03-27 10:40:00,37.73,37.77,37.72,37.76,5900.0,31.1589,31.1919,31.1506,31.1837,5900.0
2006-03-27 10:50:00,37.75,37.76,37.71,37.71,25600.0,31.1754,31.1837,31.1424,31.1424,25600.0
2006-03-27 11:00:00,37.71,37.72,37.7,37.72,24600.0,31.1424,31.1506,31.1341,31.1506,24600.0
2006-03-27 11:10:00,37.71,37.71,37.63,37.64,10900.0,31.1424,31.1424,31.0763,31.0846,10900.0
2006-03-27 11:20:00,37.64,37.64,37.57,37.62,11600.0,31.0846,31.0846,31.0268,31.0681,11600.0
2006-03-27 11:30:00,37.61,37.63,37.61,37.63,5400.0,31.0598,31.0763,31.0598,31.0763,5400.0
2006-03-27 11:40:00,37.63,37.64,37.6,37.62,6600.0,31.0763,31.0846,31.0515,31.0681,6600.0
2006-03-27 11:50:00,37.62,37.66,37.6,37.6,9600.0,31.0681,31.1011,31.0515,31.0515,9600.0
2006-03-27 12:00:00,37.61,37.62,37.6,37.62,4200.0,31.0598,31.0681,31.0515,31.0681,4200.0
2006-03-27 12:10:00,37.6,37.63,37.6,37.61,5200.0,31.0515,31.0763,31.0515,31.0598,5200.0
2006-03-27 12:20:00,37.61,37.67,37.6,37.66,20600.0,31.0598,31.1093,31.0515,31.1011,20600.0
2006-03-27 12:30:00,37.65,37.68,37.65,37.68,6600.0,31.0928,31.1176,31.0928,31.1176,6600.0
2006-03-27 12:40:00,37.67,37.68,37.65,37.66,11300.0,31.1093,31.1176,31.0928,31.1011,11300.0
2006-03-27 12:50:00,37.67,37.67,37.65,37.66,11200.0,31.1093,31.1093,31.0928,31.1011,11200.0
2006-03-27 13:00:00,37.66,37.75,37.65,37.75,24400.0,31.1011,31.1754,31.0928,31.1754,24400.0
2006-03-27 13:10:00,37.75,37.75,37.71,37.75,5300.0,31.1754,31.1754,31.1424,31.1754,5300.0
2006-03-27 13:20:00,37.76,37.76,37.71,37.71,9000.0,31.1837,31.1837,31.1424,31.1424,9000.0
2006-03-27 13:30:00,37.72,37.73,37.71,37.72,4600.0,31.1506,31.1589,31.1424,31.1506,4600.0
2006-03-27 13:40:00,37.73,37.75,37.72,37.73,5100.0,31.1589,31.1754,31.1506,31.1589,5100.0
2006-03-27 13:50:00,37.73,37.74,37.72,37.74,3900.0,31.1589,31.1672,31.1506,31.1672,3900.0
2006-03-27 14:00:00,37.75,37.76,37.72,37.73,7600.0,31.1754,31.1837,31.1506,31.1589,7600.0
2006-03-27 14:10:00,37.73,37.76,37.72,37.72,4500.0,31.1589,31.1837,31.1506,31.1506,4500.0
2006-03-27 14:20:00,37.72,37.75,37.71,37.73,9200.0,31.1506,31.1754,31.1424,31.1589,9200.0
2006-03-27 14:30:00,37.74,37.76,37.73,37.74,4700.0,31.1672,31.1837,31.1589,31.1672,4700.0
2006-03-27 14:40:00,37.74,37.78,37.72,37.77,7200.0,31.1672,31.2002,31.1506,31.1919,7200.0
2006-03-27 14:50:00,37.76,37.76,37.73,37.73,6500.0,31.1837,31.1837,31.1589,31.1589,6500.0
2006-03-27 15:00:00,37.73,37.75,37.71,37.72,6500.0,31.1589,31.1754,31.1424,31.1506,6500.0
2006-03-27 15:10:00,37.72,37.73,37.71,37.71,9500.0,31.1506,31.1589,31.1424,31.1424,9500.0
2006-03-27 15:20:00,37.71,37.72,37.64,37.66,20400.0,31.1424,31.1506,31.0846,31.1011,20400.0
2006-03-27 15:30:00,37.67,37.76,37.66,37.74,11500.0,31.1093,31.1837,31.1011,31.1672,11500.0
2006-03-27 15:40:00,37.73,37.74,37.72,37.73,4700.0,31.1589,31.1672,31.1506,31.1589,4700.0
2006-03-27 15:50:00,37.74,37.74,37.71,37.73,9600.0,31.1672,31.1672,31.1424,31.1589,9600.0
2006-03-28 09:30:00,37.63,37.71,37.62,37.71,15000.0,31.0763,31.1424,31.0681,31.1424,15000.0
2006-03-28 09:40:00,37.7,37.97,37.7,37.95,21300.0,31.1341,31.3571,31.1341,31.3406,21300.0
2006-03-28 09:50:00,37.98,37.98,37.66,37.78,24800.0,31.3654,31.3654,31.1011,31.2002,24800.0
2006-03-28 10:00:00,37.78,37.78,37.67,37.71,10100.0,31.2002,31.2002,31.1093,31.1424,10100.0
2006-03-28 10:10:00,37.71,37.82,37.71,37.81,3300.0,31.1424,31.2332,31.1424,31.225,3300.0
2006-03-28 10:20:00,37.8,37.86,37.79,37.86,6800.0,31.2167,31.2663,31.2084,31.2663,6800.0
2006-03-28 10:30:00,37.86,37.87,37.77,37.86,42400.0,31.2663,31.2745,31.1919,31.2663,42400.0
2006-03-28 10:40:00,37.86,37.86,37.8,37.81,9300.0,31.2663,31.2663,31.2167,31.225,9300.0
2006-03-28 10:50:00,37.84,37.86,37.78,37.78,14000.0,31.2497,31.2663,31.2002,31.2002,14000.0
2006-03-28 11:00:00,37.78,37.84,37.77,37.8,9400.0,31.2002,31.2497,31.1919,31.2167,9400.0
2006-03-28 11:10:00,37.8,37.82,37.67,37.68,13900.0,31.2167,31.2332,31.1093,31.1176,13900.0
2006-03-28 11:20:00,37.71,37.75,37.71,37.75,10700.0,31.1424,31.1754,31.1424,31.1754,10700.0
2006-03-28 11:30:00,37.77,37.77,37.73,37.74,6900.0,31.1919,31.1919,31.1589,31.1672,6900.0
2006-03-28 11:40:00,37.75,37.77,37.73,37.74,7500.0,31.1754,31.1919,31.1589,31.1672,7500.0
2006-03-28 11:50:00,37.74,37.75,37.67,37.68,15700.0,31.1672,31.1754,31.1093,31.1176,15700.0
2006-03-28 12:00:00,37.68,37.7,37.65,37.65,3800.0,31.1176,31.1341,31.0928,31.0928,3800.0
2006-03-28 12:10:00,37.65,37.79,37.65,37.79,8100.0,31.0928,31.2084,31.0928,31.2084,8100.0
2006-03-28 12:20:00,37.79,37.8,37.75,37.75,10800.0,31.2084,31.2167,31.1754,31.1754,10800.0
2006-03-28 12:30:00,37.77,37.85,37.76,37.84,9600.0,31.1919,31.258,31.1837,31.2497,9600.0
2006-03-28 12:40:00,37.82,37.83,37.78,37.83,7500.0,31.2332,31.2415,31.2002,31.2415,7500.0
2006-03-28 12:50:00,37.81,37.82,37.74,37.74,17900.0,31.225,31.2332,31.1672,31.1672,17900.0
2006-03-28 13:00:00,37.75,37.78,37.73,37.76,5000.0,31.1754,31.2002,31.1589,31.1837,5000.0
2006-03-28 13:10:00,37.75,37.79,37.68,37.7,17000.0,31.1754,31.2084,31.1176,31.1341,17000.0
2006-03-28 13:20:00,37.69,37.76,37.68,37.76,3400.0,31.1259,31.1837,31.1176,31.1837,3400.0
2006-03-28 13:30:00,37.76,37.79,37.74,37.78,2100.0,31.1837,31.2084,31.1672,31.2002,2100.0
2006-03-28 13:40:00,37.78,37.78,37.69,37.7,24900.0,31.2002,31.2002,31.1259,31.1341,24900.0
2006-03-28 13:50:00,37.73,37.84,37.72,37.79,4200.0,31.1589,31.2497,31.1506,31.2084,4200.0
2006-03-28 14:00:00,37.8,37.84,37.74,37.79,15200.0,31.2167,31.2497,31.1672,31.2084,15200.0
2006-03-28 14:10:00,37.79,37.81,37.66,37.66,4100.0,31.2084,31.225,31.1011,31.1011,4100.0
2006-03-28 14:20:00,37.66,37.67,37.29,37.49,40000.0,31.1011,31.1093,30.7955,30.9607,40000.0
2006-03-28 14:30:00,37.48,37.55,37.41,37.5,23100.0,30.9524,31.0102,30.8946,30.969,23100.0
2006-03-28 14:40:00,37.5,37.51,37.45,37.51,23900.0,30.969,30.9772,30.9277,30.9772,23900.0
2006-03-28 14:50:00,37.51,37.53,37.47,37.52,44800.0,30.9772,30.9937,30.9442,30.9855,44800.0
2006-03-28 15:00:00,37.52,37.52,37.46,37.49,11600.0,30.9855,30.9855,30.9359,30.9607,11600.0
2006-03-28 15:10:00,37.47,37.47,37.3,37.32,38700.0,30.9442,30.9442,30.8038,30.8203,38700.0
2006-03-28 15:20:00,37.34,37.41,37.32,37.39,22100.0,30.8368,30.8946,30.8203,30.8781,22100.0
2006-03-28 15:30:00,37.39,37.46,37.38,37.46,24800.0,30.8781,30.9359,30.8699,30.9359,24800.0
2006-03-28 15:40:00,37.46,37.47,37.44,37.47,19900.0,30.9359,30.9442,30.9194,30.9442,19900.0
2006-03-28 15:50:00,37.47,37.5,37.43,37.5,43200.0,30.9442,30.969,30.9111,30.969,43200.0
2006-03-29 09:30:00,37.6,37.6,37.45,37.45,9900.0,31.0515,31.0515,30.9277,30.9277,9900.0
2006-03-29 09:40:00,37.47,37.49,37.4,37.44,7300.0,30.9442,30.9607,30.8864,30.9194,7300.0
2006-03-29 09:50:00,37.48,37.48,37.25,37.25,11600.0,30.9524,30.9524,30.7625,30.7625,11600.0
2006-03-29 10:00:00,37.25,37.3,37.2,37.29,6300.0,30.7625,30.8038,30.7212,30.7955,6300.0
2006-03-29 10:10:00,37.28,37.34,37.17,37.34,13800.0,30.7873,30.8368,30.6964,30.8368,13800.0
2006-03-29 10:20:00,37.29,37.33,37.26,37.31,8900.0,30.7955,30.8286,30.7708,30.812,8900.0
2006-03-29 10:30:00,37.3,37.3,37.12,37.12,17800.0,30.8038,30.8038,30.6551,30.6551,17800.0
2006-03-29 10:40:00,37.12,37.18,36.93,36.98,54500.0,30.6551,30.7047,30.4982,30.5395,54500.0
2006-03-29 10:50:00,36.99,37.0,36.87,36.95,35300.0,30.5478,30.556,30.4487,30.5147,35300.0
2006-03-29 11:00:00,36.95,37.05,36.89,37.04,17200.0,30.5147,30.5973,30.4652,30.5891,17200.0
2006-03-29 11:10:00,37.05,37.07,36.96,36.98,28200.0,30.5973,30.6138,30.523,30.5395,28200.0
2006-03-29 11:20:00,37.0,37.04,36.97,36.98,56800.0,30.556,30.5891,30.5313,30.5395,56800.0
2006-03-29 11:30:00,36.98,37.1,36.98,37.07,18000.0,30.5395,30.6386,30.5395,30.6138,18000.0
2006-03-29 11:40:00,37.06,37.13,37.06,37.12,7300.0,30.6056,30.6634,30.6056,30.6551,7300.0
2006-03-29 11:50:00,37.12,37.13,37.0,37.09,9200.0,30.6551,30.6634,30.556,30.6304,9200.0
2006-03-29 12:00:00,37.1,37.14,37.09,37.13,7000.0,30.6386,30.6716,30.6304,30.6634,7000.0
2006-03-29 12:10:00,37.13,37.16,37.1,37.14,10800.0,30.6634,30.6882,30.6386,30.6716,10800.0
2006-03-29 12:20:00,37.14,37.14,37.06,37.09,11200.0,30.6716,30.6716,30.6056,30.6304,11200.0
2006-03-29 12:30:00,37.07,37.17,37.05,37.15,10100.0,30.6138,30.6964,30.5973,30.6799,10100.0
2006-03-29 12:40:00,37.13,37.18,37.1,37.15,8700.0,30.6634,30.7047,30.6386,30.6799,8700.0
2006-03-29 12:50:00,37.15,37.17,37.14,37.16,6500.0,30.6799,30.6964,30.6716,30.6882,6500.0
2006-03-29 13:00:00,37.15,37.2,37.15,37.2,8900.0,30.6799,30.7212,30.6799,30.7212,8900.0
2006-03-29 13:10:00,37.19,37.28,37.15,37.28,24900.0,30.7129,30.7873,30.6799,30.7873,24900.0
2006-03-29 13:20:00,37.27,37.39,37.27,37.39,7500.0,30.779,30.8781,30.779,30.8781,7500.0
2006-03-29 13:30:00,37.36,37.38,37.3,37.31,18500.0,30.8533,30.8699,30.8038,30.812,18500.0
2006-03-29 13:40:00,37.3,37.35,37.26,37.3,8500.0,30.8038,30.8451,30.7708,30.8038,8500.0
2006-03-29 13:50:00,37.28,37.37,37.28,37.32,10800.0,30.7873,30.8616,30.7873,30.8203,10800.0
2006-03-29 14:00:00,37.3,37.36,37.29,37.33,9600.0,30.8038,30.8533,30.7955,30.8286,9600.0
2006-03-29 14:10:00,37.33,37.38,37.32,37.36,9800.0,30.8286,30.8699,30.8203,30.8533,9800.0
2006-03-29 14:20:00,37.34,37.34,37.28,37.3,9100.0,30.8368,30.8368,30.7873,30.8038,9100.0
2006-03-29 14:30:00,37.28,37.37,37.28,37.36,19700.0,30.7873,30.8616,30.7873,30.8533,19700.0
2006-03-29 14:40:00,37.36,37.41,37.36,37.37,8600.0,30.8533,30.8946,30.8533,30.8616,8600.0
2006-03-29 14:50:00,37.37,37.39,37.34,37.35,29900.0,30.8616,30.8781,30.8368,30.8451,29900.0
2006-03-29 15:00:00,37.34,37.36,37.3,37.32,14200.0,30.8368,30.8533,30.8038,30.8203,14200.0
2006-03-29 15:10:00,37.31,37.31,37.26,37.29,26500.0,30.812,30.812,30.7708,30.7955,26500.0
2006-03-29 15:20:00,37.3,37.32,37.28,37.32,15400.0,30.8038,30.8203,30.7873,30.8203,15400.0
2006-03-29 15:30:00,37.32,37.37,37.25,37.27,38000.0,30.8203,30.8616,30.7625,30.779,38000.0
2006-03-29 15:40:00,37.27,37.28,37.24,37.28,53900.0,30.779,30.7873,30.7542,30.7873,53900.0
2006-03-29 15:50:00,37.28,37.3,37.28,37.29,9900.0,30.7873,30.8038,30.7873,30.7955,9900.0
2006-03-30 09:30:00,37.16,37.26,37.05,37.26,15700.0,30.6882,30.7708,30.5973,30.7708,15700.0
2006-03-30 09:40:00,37.25,37.33,37.24,37.33,9000.0,30.7625,30.8286,30.7542,30.8286,9000.0
2006-03-30 09:50:00,37.32,37.35,37.27,37.32,9600.0,30.8203,30.8451,30.779,30.8203,9600.0
2006-03-30 10:00:00,37.3,37.5,37.3,37.49,24700.0,30.8038,30.969,30.8038,30.9607,24700.0
2006-03-30 10:10:00,37.5,37.5,37.41,37.43,5600.0,30.969,30.969,30.8946,30.9111,5600.0
2006-03-30 10:20:00,37.44,37.49,37.38,37.43,6800.0,30.9194,30.9607,30.8699,30.9111,6800.0
2006-03-30 10:30:00,37.43,37.43,37.2,37.23,6600.0,30.9111,30.9111,30.7212,30.746,6600.0
2006-03-30 10:40:00,37.22,37.22,37.14,37.19,7100.0,30.7377,30.7377,30.6716,30.7129,7100.0
2006-03-30 10:50:00,37.18,37.19,37.05,37.05,9100.0,30.7047,30.7129,30.5973,30.5973,9100.0
2006-03-30 11:00:00,37.07,37.14,37.06,37.1,9200.0,30.6138,30.6716,30.6056,30.6386,9200.0
2006-03-30 11:10:00,37.1,37.1,36.99,37.04,13100.0,30.6386,30.6386,30.5478,30.5891,13100.0
2006-03-30 11:20:00,37.04,37.08,37.02,37.08,7900.0,30.5891,30.6221,30.5725,30.6221,7900.0
2006-03-30 11:30:00,37.07,37.1,37.03,37.03,7700.0,30.6138,30.6386,30.5808,30.5808,7700.0
2006-03-30 11:40:00,37.05,37.16,37.05,37.16,8500.0,30.5973,30.6882,30.5973,30.6882,8500.0
2006-03-30 11:50:00,37.14,37.14,37.02,37.04,18800.0,30.6716,30.6716,30.5725,30.5891,18800.0
2006-03-30 12:00:00,37.03,37.06,37.02,37.06,4500.0,30.5808,30.6056,30.5725,30.6056,4500.0
2006-03-30 12:10:00,37.07,37.08,37.02,37.06,6300.0,30.6138,30.6221,30.5725,30.6056,6300.0
2006-03-30 12:20:00,37.08,37.11,37.08,37.11,2300.0,30.6221,30.6469,30.6221,30.6469,2300.0
2006-03-30 12:30:00,37.11,37.15,37.02,37.02,7300.0,30.6469,30.6799,30.5725,30.5725,7300.0
2006-03-30 12:40:00,37.04,37.06,36.98,37.01,4700.0,30.5891,30.6056,30.5395,30.5643,4700.0
2006-03-30 12:50:00,37.02,37.09,36.99,37.09,7800.0,30.5725,30.6304,30.5478,30.6304,7800.0
2006-03-30 13:00:00,37.09,37.09,36.97,37.05,6300.0,30.6304,30.6304,30.5313,30.5973,6300.0
2006-03-30 13:10:00,37.05,37.05,36.93,36.99,8600.0,30.5973,30.5973,30.4982,30.5478,8600.0
2006-03-30 13:20:00,37.0,37.05,36.95,36.96,7400.0,30.556,30.5973,30.5147,30.523,7400.0
2006-03-30 13:30:00,36.95,36.95,36.82,36.88,20000.0,30.5147,30.5147,30.4074,30.4569,20000.0
2006-03-30 13:40:00,36.88,36.96,36.84,36.96,9800.0,30.4569,30.523,30.4239,30.523,9800.0
2006-03-30 13:50:00,36.97,37.02,36.96,37.0,9000.0,30.5313,30.5725,30.523,30.556,9000.0
2006-03-30 14:00:00,37.0,37.09,36.98,37.03,20300.0,30.556,30.6304,30.5395,30.5808,20300.0
2006-03-30 14:10:00,37.03,37.07,36.97,37.01,13000.0,30.5808,30.6138,30.5313,30.5643,13000.0
2006-03-30 14:20:00,37.0,37.04,36.98,37.04,7500.0,30.556,30.5891,30.5395,30.5891,7500.0
2006-03-30 14:30:00,37.04,37.05,36.98,37.02,7800.0,30.5891,30.5973,30.5395,30.5725,7800.0
2006-03-30 14:40:00,37.01,37.03,36.96,37.01,10600.0,30.5643,30.5808,30.523,30.5643,10600.0
2006-03-30 14:50:00,37.0,37.01,36.97,36.97,11100.0,30.556,30.5643,30.5313,30.5313,11100.0
2006-03-30 15:00:00,36.97,37.02,36.97,37.0,13600.0,30.5313,30.5725,30.5313,30.556,13600.0
2006-03-30 15:10:00,37.01,37.04,36.98,37.02,10000.0,30.5643,30.5891,30.5395,30.5725,10000.0
2006-03-30 15:20:00,37.03,37.11,37.03,37.11,13200.0,30.5808,30.6469,30.5808,30.6469,13200.0
2006-03-30 15:30:00,37.1,37.11,37.06,37.09,18100.0,30.6386,30.6469,30.6056,30.6304,18100.0
2006-03-30 15:40:00,37.08,37.15,37.08,37.15,23300.0,30.6221,30.6799,30.6221,30.6799,23300.0
2006-03-30 15:50:00,37.15,37.17,37.09,37.11,24900.0,30.6799,30.6964,30.6304,30.6469,24900.0
2006-03-31 09:30:00,37.09,37.24,37.05,37.13,24100.0,30.6304,30.7542,30.5973,30.6634,24100.0
2006-03-31 09:40:00,37.12,37.19,37.08,37.14,5600.0,30.6551,30.7129,30.6221,30.6716,5600.0
2006-03-31 09:50:00,37.17,37.25,37.1,37.25,7000.0,30.6964,30.7625,30.6386,30.7625,7000.0
2006-03-31 10:00:00,37.19,37.25,37.14,37.25,10200.0,30.7129,30.7625,30.6716,30.7625,10200.0
2006-03-31 10:10:00,37.27,37.37,37.26,37.37,5600.0,30.779,30.8616,30.7708,30.8616,5600.0
2006-03-31 10:20:00,37.34,37.4,37.29,37.29,7200.0,30.8368,30.8864,30.7955,30.7955,7200.0
2006-03-31 10:30:00,37.29,37.37,37.27,37.37,4400.0,30.7955,30.8616,30.779,30.8616,4400.0
2006-03-31 10:40:00,37.41,37.48,37.4,37.48,10400.0,30.8946,30.9524,30.8864,30.9524,10400.0
2006-03-31 10:50:00,37.47,37.5,37.4,37.43,7700.0,30.9442,30.969,30.8864,30.9111,7700.0
2006-03-31 11:00:00,37.43,37.47,37.38,37.44,12300.0,30.9111,30.9442,30.8699,30.9194,12300.0
2006-03-31 11:10:00,37.43,37.51,37.42,37.5,9700.0,30.9111,30.9772,30.9029,30.969,9700.0
2006-03-31 11:20:00,37.5,37.53,37.5,37.51,7900.0,30.969,30.9937,30.969,30.9772,7900.0
2006-03-31 11:30:00,37.5,37.53,37.45,37.45,5900.0,30.969,30.9937,30.9277,30.9277,5900.0
2006-03-31 11:40:00,37.48,37.52,37.43,37.51,6600.0,30.9524,30.9855,30.9111,30.9772,6600.0
2006-03-31 11:50:00,37.5,37.57,37.48,37.51,8800.0,30.969,31.0268,30.9524,30.9772,8800.0
2006-03-31 12:00:00,37.51,37.56,37.45,37.49,9800.0,30.9772,31.0185,30.9277,30.9607,9800.0
2006-03-31 12:10:00,37.47,37.5,37.46,37.48,4400.0,30.9442,30.969,30.9359,30.9524,4400.0
2006-03-31 12:20:00,37.46,37.49,37.44,37.47,3700.0,30.9359,30.9607,30.9194,30.9442,3700.0
2006-03-31 12:30:00,37.47,37.49,37.44,37.45,4600.0,30.9442,30.9607,30.9194,30.9277,4600.0
2006-03-31 12:40:00,37.51,37.51,37.4,37.4,8100.0,30.9772,30.9772,30.8864,30.8864,8100.0
2006-03-31 12:50:00,37.41,37.43,37.33,37.33,8300.0,30.8946,30.9111,30.8286,30.8286,8300.0
2006-03-31 13:00:00,37.35,37.36,37.31,37.36,7300.0,30.8451,30.8533,30.812,30.8533,7300.0
2006-03-31 13:10:00,37.34,37.38,37.31,37.35,8000.0,30.8368,30.8699,30.812,30.8451,8000.0
2006-03-31 13:20:00,37.39,37.39,37.33,37.38,4900.0,30.8781,30.8781,30.8286,30.8699,4900.0
2006-03-31 13:30:00,37.36,37.36,37.25,37.32,12000.0,30.8533,30.8533,30.7625,30.8203,12000.0
2006-03-31 13:40:00,37.29,37.32,37.22,37.23,19400.0,30.7955,30.8203,30.7377,30.746,19400.0
2006-03-31 13:50:00,37.25,37.27,37.23,37.24,3700.0,30.7625,30.779,30.746,30.7542,3700.0
2006-03-31 14:00:00,37.24,37.27,37.23,37.26,8900.0,30.7542,30.779,30.746,30.7708,8900.0
2006-03-31 14:10:00,37.26,37.33,37.25,37.28,12800.0,30.7708,30.8286,30.7625,30.7873,12800.0
2006-03-31 14:20:00,37.28,37.28,37.21,37.23,10300.0,30.7873,30.7873,30.7295,30.746,10300.0
2006-03-31 14:30:00,37.25,37.31,37.22,37.27,13600.0,30.7625,30.812,30.7377,30.779,13600.0
2006-03-31 14:40:00,37.26,37.31,37.24,37.3,11700.0,30.7708,30.812,30.7542,30.8038,11700.0
2006-03-31 14:50:00,37.29,37.4,37.26,37.38,9000.0,30.7955,30.8864,30.7708,30.8699,9000.0
2006-03-31 15:00:00,37.4,37.41,37.27,37.27,17500.0,30.8864,30.8946,30.779,30.779,17500.0
2006-03-31 15:10:00,37.25,37.28,37.18,37.18,20900.0,30.7625,30.7873,30.7047,30.7047,20900.0
2006-03-31 15:20:00,37.19,37.28,37.18,37.26,23800.0,30.7129,30.7873,30.7047,30.7708,23800.0
2006-03-31 15:30:00,37.25,37.28,37.22,37.28,27400.0,30.7625,30.7873,30.7377,30.7873,27400.0
2006-03-31 15:40:00,37.29,37.39,37.24,37.24,28300.0,30.7955,30.8781,30.7542,30.7542,28300.0
2006-03-31 15:50:00,37.24,37.27,37.22,37.24,33300.0,30.7542,30.779,30.7377,30.7542,33300.0
2006-04-03 09:30:00,37.34,37.65,37.26,37.31,11600.0,30.8368,31.0928,30.7708,30.812,11600.0
2006-04-03 09:40:00,37.31,37.35,37.1,37.25,25700.0,30.812,30.8451,30.6386,30.7625,25700.0
2006-04-03 09:50:00,37.25,37.4,37.23,37.36,5900.0,30.7625,30.8864,30.746,30.8533,5900.0
2006-04-03 10:00:00,37.33,37.49,37.22,37.44,19900.0,30.8286,30.9607,30.7377,30.9194,19900.0
2006-04-03 10:10:00,37.42,37.49,37.4,37.48,11700.0,30.9029,30.9607,30.8864,30.9524,11700.0
2006-04-03 10:20:00,37.47,37.5,37.46,37.46,11100.0,30.9442,30.969,30.9359,30.9359,11100.0
2006-04-03 10:30:00,37.47,37.56,37.46,37.54,12300.0,30.9442,31.0185,30.9359,31.002,12300.0
2006-04-03 10:40:00,37.56,37.65,37.54,37.61,6000.0,31.0185,31.0928,31.002,31.0598,6000.0
2006-04-03 10:50:00,37.59,37.59,37.55,37.55,3300.0,31.0433,31.0433,31.0102,31.0102,3300.0
2006-04-03 11:00:00,37.55,37.56,37.5,37.51,5800.0,31.0102,31.0185,30.969,30.9772,5800.0
2006-04-03 11:10:00,37.5,37.53,37.49,37.51,6500.0,30.969,30.9937,30.9607,30.9772,6500.0
2006-04-03 11:20:00,37.51,37.55,37.51,37.51,7200.0,30.9772,31.0102,30.9772,30.9772,7200.0
2006-04-03 11:30:00,37.52,37.57,37.51,37.54,7000.0,30.9855,31.0268,30.9772,31.002,7000.0
2006-04-03 11:40:00,37.54,37.54,37.52,37.52,5500.0,31.002,31.002,30.9855,30.9855,5500.0
2006-04-03 11:50:00,37.52,37.62,37.52,37.62,7600.0,30.9855,31.0681,30.9855,31.0681,7600.0
2006-04-03 12:00:00,37.6,37.6,37.54,37.54,6100.0,31.0515,31.0515,31.002,31.002,6100.0
2006-04-03 12:10:00,37.54,37.58,37.51,37.57,4100.0,31.002,31.035,30.9772,31.0268,4100.0
2006-04-03 12:20:00,37.59,37.6,37.57,37.59,4500.0,31.0433,31.0515,31.0268,31.0433,4500.0
2006-04-03 12:30:00,37.59,37.61,37.57,37.61,3800.0,31.0433,31.0598,31.0268,31.0598,3800.0
2006-04-03 12:40:00,37.59,37.61,37.57,37.61,7000.0,31.0433,31.0598,31.0268,31.0598,7000.0
2006-04-03 12:50:00,37.6,37.66,37.59,37.66,5000.0,31.0515,31.1011,31.0433,31.1011,5000.0
2006-04-03 13:00:00,37.65,37.66,37.57,37.57,6600.0,31.0928,31.1011,31.0268,31.0268,6600.0
2006-04-03 13:10:00,37.57,37.59,37.53,37.53,5800.0,31.0268,31.0433,30.9937,30.9937,5800.0
2006-04-03 13:20:00,37.55,37.6,37.55,37.6,29500.0,31.0102,31.0515,31.0102,31.0515,29500.0
2006-04-03 13:30:00,37.62,37.66,37.59,37.61,8800.0,31.0681,31.1011,31.0433,31.0598,8800.0
2006-04-03 13:40:00,37.61,37.65,37.6,37.63,6500.0,31.0598,31.0928,31.0515,31.0763,6500.0
2006-04-03 13:50:00,37.63,37.71,37.63,37.69,5800.0,31.0763,31.1424,31.0763,31.1259,5800.0
2006-04-03 14:00:00,37.66,37.66,37.6,37.63,5500.0,31.1011,31.1011,31.0515,31.0763,5500.0
2006-04-03 14:10:00,37.63,37.66,37.62,37.65,8500.0,31.0763,31.1011,31.0681,31.0928,8500.0
2006-04-03 14:20:00,37.65,37.69,37.62,37.69,12900.0,31.0928,31.1259,31.0681,31.1259,12900.0
2006-04-03 14:30:00,37.68,37.7,37.6,37.64,15700.0,31.1176,31.1341,31.0515,31.0846,15700.0
2006-04-03 14:40:00,37.62,37.64,37.6,37.61,10600.0,31.0681,31.0846,31.0515,31.0598,10600.0
2006-04-03 14:50:00,37.62,37.65,37.57,37.61,9200.0,31.0681,31.0928,31.0268,31.0598,9200.0
2006-04-03 15:00:00,37.62,37.66,37.6,37.65,9500.0,31.0681,31.1011,31.0515,31.0928,9500.0
2006-04-03 15:10:00,37.68,37.69,37.65,37.68,9000.0,31.1176,31.1259,31.0928,31.1176,9000.0
2006-04-03 15:20:00,37.69,37.69,37.65,37.68,10400.0,31.1259,31.1259,31.0928,31.1176,10400.0
2006-04-03 15:30:00,37.67,37.7,37.56,37.58,30700.0,31.1093,31.1341,31.0185,31.035,30700.0
2006-04-03 15:40:00,37.59,37.61,37.48,37.51,35300.0,31.0433,31.0598,30.9524,30.9772,35300.0
2006-04-03 15:50:00,37.49,37.51,37.44,37.47,27300.0,30.9607,30.9772,30.9194,30.9442,27300.0
2006-04-04 09:30:00,37.41,37.7,37.41,37.42,7100.0,30.8946,31.1341,30.8946,30.9029,7100.0
2006-04-04 09:40:00,37.41,37.48,37.13,37.17,6300.0,30.8946,30.9524,30.6634,30.6964,6300.0
2006-04-04 09:50:00,37.17,37.32,37.15,37.32,13200.0,30.6964,30.8203,30.6799,30.8203,13200.0
2006-04-04 10:00:00,37.32,37.48,37.27,37.48,5600.0,30.8203,30.9524,30.779,30.9524,5600.0
2006-04-04 10:10:00,37.46,37.46,37.26,37.31,7400.0,30.9359,30.9359,30.7708,30.812,7400.0
2006-04-04 10:20:00,37.31,37.4,37.29,37.39,4900.0,30.812,30.8864,30.7955,30.8781,4900.0
2006-04-04 10:30:00,37.38,37.41,37.35,37.36,3800.0,30.8699,30.8946,30.8451,30.8533,3800.0
2006-04-04 10:40:00,37.34,37.38,37.32,37.32,3700.0,30.8368,30.8699,30.8203,30.8203,3700.0
2006-04-04 10:50:00,37.33,37.4,37.32,37.32,3600.0,30.8286,30.8864,30.8203,30.8203,3600.0
2006-04-04 11:00:00,37.32,37.35,37.24,37.3,50600.0,30.8203,30.8451,30.7542,30.8038,50600.0
2006-04-04 11:10:00,37.26,37.31,37.25,37.31,2500.0,30.7708,30.812,30.7625,30.812,2500.0
2006-04-04 11:20:00,37.28,37.3,37.27,37.29,1500.0,30.7873,30.8038,30.779,30.7955,1500.0
2006-04-04 11:30:00,37.28,37.36,37.26,37.32,2200.0,30.7873,30.8533,30.7708,30.8203,2200.0
2006-04-04 11:40:00,37.32,37.4,37.32,37.4,2400.0,30.8203,30.8864,30.8203,30.8864,2400.0
2006-04-04 11:50:00,37.37,37.41,37.37,37.41,600.0,30.8616,30.8946,30.8616,30.8946,600.0
2006-04-04 12:00:00,37.42,37.45,37.37,37.4,19400.0,30.9029,30.9277,30.8616,30.8864,19400.0
2006-04-04 12:10:00,37.39,37.41,37.34,37.37,12200.0,30.8781,30.8946,30.8368,30.8616,12200.0
2006-04-04 12:20:00,37.38,37.41,37.37,37.39,5200.0,30.8699,30.8946,30.8616,30.8781,5200.0
2006-04-04 12:30:00,37.37,37.37,37.31,37.35,2100.0,30.8616,30.8616,30.812,30.8451,2100.0
2006-04-04 12:40:00,37.35,37.35,37.31,37.32,1600.0,30.8451,30.8451,30.812,30.8203,1600.0
2006-04-04 12:50:00,37.3,37.34,37.3,37.34,1600.0,30.8038,30.8368,30.8038,30.8368,1600.0
2006-04-04 13:00:00,37.34,37.34,37.24,37.24,7900.0,30.8368,30.8368,30.7542,30.7542,7900.0
2006-04-04 13:10:00,37.24,37.25,37.13,37.13,6700.0,30.7542,30.7625,30.6634,30.6634,6700.0
2006-04-04 13:20:00,37.17,37.17,37.07,37.08,13200.0,30.6964,30.6964,30.6138,30.6221,13200.0
2006-04-04 13:30:00,37.07,37.12,37.07,37.1,10600.0,30.6138,30.6551,30.6138,30.6386,10600.0
2006-04-04 13:40:00,37.08,37.14,37.08,37.11,7900.0,30.6221,30.6716,30.6221,30.6469,7900.0
2006-04-04 13:50:00,37.12,37.2,37.12,37.2,3600.0,30.6551,30.7212,30.6551,30.7212,3600.0
2006-04-04 14:00:00,37.2,37.25,37.18,37.2,8000.0,30.7212,30.7625,30.7047,30.7212,8000.0
2006-04-04 14:10:00,37.2,37.27,37.18,37.25,7500.0,30.7212,30.779,30.7047,30.7625,7500.0
2006-04-04 14:20:00,37.28,37.35,37.28,37.3,8200.0,30.7873,30.8451,30.7873,30.8038,8200.0
2006-04-04 14:30:00,37.28,37.32,37.15,37.19,5100.0,30.7873,30.8203,30.6799,30.7129,5100.0
2006-04-04 14:40:00,37.19,37.19,37.12,37.17,4500.0,30.7129,30.7129,30.6551,30.6964,4500.0
2006-04-04 14:50:00,37.18,37.2,37.16,37.2,5900.0,30.7047,30.7212,30.6882,30.7212,5900.0
2006-04-04 15:00:00,37.2,37.21,37.15,37.17,5900.0,30.7212,30.7295,30.6799,30.6964,5900.0
2006-04-04 15:10:00,37.17,37.22,37.15,37.2,9000.0,30.6964,30.7377,30.6799,30.7212,9000.0
2006-04-04 15:20:00,37.2,37.26,37.2,37.2,5100.0,30.7212,30.7708,30.7212,30.7212,5100.0
2006-04-04 15:30:00,37.2,37.25,37.2,37.25,6500.0,30.7212,30.7625,30.7212,30.7625,6500.0
2006-04-04 15:40:00,37.25,37.33,37.22,37.26,23200.0,30.7625,30.8286,30.7377,30.7708,23200.0
2006-04-04 15:50:00,37.23,37.23,37.12,37.22,40600.0,30.746,30.746,30.6551,30.7377,40600.0
2006-04-05 09:30:00,37.25,37.39,36.96,37.07,45300.0,30.7625,30.8781,30.523,30.6138,45300.0
2006-04-05 09:40:00,36.97,37.12,36.97,37.03,52400.0,30.5313,30.6551,30.5313,30.5808,52400.0
2006-04-05 09:50:00,37.09,37.2,37.07,37.2,4300.0,30.6304,30.7212,30.6138,30.7212,4300.0
2006-04-05 10:00:00,37.22,37.24,37.17,37.17,79100.0,30.7377,30.7542,30.6964,30.6964,79100.0
2006-04-05 10:10:00,37.18,37.21,37.09,37.11,9600.0,30.7047,30.7295,30.6304,30.6469,9600.0
2006-04-05 10:20:00,37.11,37.14,37.07,37.09,3100.0,30.6469,30.6716,30.6138,30.6304,3100.0
2006-04-05 10:30:00,37.09,37.14,37.08,37.12,4200.0,30.6304,30.6716,30.6221,30.6551,4200.0
2006-04-05 10:40:00,37.12,37.23,37.11,37.23,3000.0,30.6551,30.746,30.6469,30.746,3000.0
2006-04-05 10:50:00,37.23,37.23,37.06,37.06,4000.0,30.746,30.746,30.6056,30.6056,4000.0
2006-04-05 11:00:00,37.09,37.11,36.96,36.97,13700.0,30.6304,30.6469,30.523,30.5313,13700.0
2006-04-05 11:10:00,36.98,37.03,36.97,37.03,4800.0,30.5395,30.5808,30.5313,30.5808,4800.0
2006-04-05 11:20:00,37.02,37.06,37.0,37.03,3300.0,30.5725,30.6056,30.556,30.5808,3300.0
2006-04-05 11:30:00,37.06,37.07,36.92,36.92,4800.0,30.6056,30.6138,30.49,30.49,4800.0
2006-04-05 11:40:00,36.95,36.95,36.81,36.87,39500.0,30.5147,30.5147,30.3991,30.4487,39500.0
2006-04-05 11:50:00,36.83,36.97,36.82,36.94,12800.0,30.4156,30.5313,30.4074,30.5065,12800.0
2006-04-05 12:00:00,36.94,36.96,36.85,36.9,14000.0,30.5065,30.523,30.4322,30.4734,14000.0
2006-04-05 12:10:00,36.93,36.94,36.87,36.92,5200.0,30.4982,30.5065,30.4487,30.49,5200.0
2006-04-05 12:20:00,36.91,36.95,36.89,36.95,7300.0,30.4817,30.5147,30.4652,30.5147,7300.0
2006-04-05 12:30:00,36.95,37.01,36.94,37.01,20000.0,30.5147,30.5643,30.5065,30.5643,20000.0
2006-04-05 12:40:00,37.01,37.08,36.98,37.08,5100.0,30.5643,30.6221,30.5395,30.6221,5100.0
2006-04-05 12:50:00,37.08,37.13,37.06,37.11,7100.0,30.6221,30.6634,30.6056,30.6469,7100.0
2006-04-05 13:00:00,37.15,37.24,37.15,37.18,25500.0,30.6799,30.7542,30.6799,30.7047,25500.0
2006-04-05 13:10:00,37.18,37.19,37.15,37.16,2400.0,30.7047,30.7129,30.6799,30.6882,2400.0
2006-04-05 13:20:00,37.14,37.17,37.1,37.12,4400.0,30.6716,30.6964,30.6386,30.6551,4400.0
2006-04-05 13:30:00,37.12,37.12,37.03,37.03,10600.0,30.6551,30.6551,30.5808,30.5808,10600.0
2006-04-05 13:40:00,37.01,37.03,36.99,37.0,6600.0,30.5643,30.5808,30.5478,30.556,6600.0
2006-04-05 13:50:00,37.0,37.05,37.0,37.0,7000.0,30.556,30.5973,30.556,30.556,7000.0
2006-04-05 14:00:00,37.03,37.03,36.99,37.0,17900.0,30.5808,30.5808,30.5478,30.556,17900.0
2006-04-05 14:10:00,36.99,37.0,36.95,37.0,22400.0,30.5478,30.556,30.5147,30.556,22400.0
2006-04-05 14:20:00,37.0,37.01,36.97,36.98,18200.0,30.556,30.5643,30.5313,30.5395,18200.0
2006-04-05 14:30:00,36.99,36.99,36.93,36.98,8000.0,30.5478,30.5478,30.4982,30.5395,8000.0
2006-04-05 14:40:00,36.98,37.0,36.97,37.0,8200.0,30.5395,30.556,30.5313,30.556,8200.0
2006-04-05 14:50:00,37.0,37.0,36.97,37.0,8200.0,30.556,30.556,30.5313,30.556,8200.0
2006-04-05 15:00:00,37.0,37.02,36.95,36.97,14900.0,30.556,30.5725,30.5147,30.5313,14900.0
2006-04-05 15:10:00,36.97,37.05,36.97,37.05,5600.0,30.5313,30.5973,30.5313,30.5973,5600.0
2006-04-05 15:20:00,37.06,37.1,37.03,37.03,10700.0,30.6056,30.6386,30.5808,30.5808,10700.0
2006-04-05 15:30:00,37.02,37.02,36.92,36.97,29100.0,30.5725,30.5725,30.49,30.5313,29100.0
2006-04-05 15:40:00,36.97,37.0,36.95,36.95,14200.0,30.5313,30.556,30.5147,30.5147,14200.0
2006-04-05 15:50:00,36.96,37.0,36.95,36.99,16900.0,30.523,30.556,30.5147,30.5478,16900.0
2006-04-06 09:30:00,36.72,36.72,36.52,36.58,23300.0,30.3248,30.3248,30.1596,30.2092,23300.0
2006-04-06 09:40:00,36.58,36.58,36.45,36.58,14000.0,30.2092,30.2092,30.1018,30.2092,14000.0
2006-04-06 09:50:00,36.5,36.57,36.46,36.56,17200.0,30.1431,30.2009,30.1101,30.1927,17200.0
2006-04-06 10:00:00,36.56,36.58,36.45,36.57,6400.0,30.1927,30.2092,30.1018,30.2009,6400.0
2006-04-06 10:10:00,36.58,36.6,36.56,36.57,3600.0,30.2092,30.2257,30.1927,30.2009,3600.0
2006-04-06 10:20:00,36.54,36.58,36.51,36.53,5600.0,30.1761,30.2092,30.1514,30.1679,5600.0
2006-04-06 10:30:00,36.57,36.58,36.51,36.56,6000.0,30.2009,30.2092,30.1514,30.1927,6000.0
2006-04-06 10:40:00,36.53,36.57,36.5,36.51,12900.0,30.1679,30.2009,30.1431,30.1514,12900.0
2006-04-06 10:50:00,36.5,36.54,36.42,36.43,11100.0,30.1431,30.1761,30.077,30.0853,11100.0
2006-04-06 11:00:00,36.42,36.48,36.39,36.48,42000.0,30.077,30.1266,30.0523,30.1266,42000.0
2006-04-06 11:10:00,36.47,36.56,36.46,36.54,8200.0,30.1183,30.1927,30.1101,30.1761,8200.0
2006-04-06 11:20:00,36.54,36.55,36.48,36.53,4500.0,30.1761,30.1844,30.1266,30.1679,4500.0
2006-04-06 11:30:00,36.53,36.55,36.52,36.55,2700.0,30.1679,30.1844,30.1596,30.1844,2700.0
2006-04-06 11:40:00,36.56,36.6,36.56,36.6,7300.0,30.1927,30.2257,30.1927,30.2257,7300.0
2006-04-06 11:50:00,36.59,36.59,36.52,36.56,13800.0,30.2174,30.2174,30.1596,30.1927,13800.0
2006-04-06 12:00:00,36.54,36.56,36.44,36.49,12500.0,30.1761,30.1927,30.0936,30.1349,12500.0
2006-04-06 12:10:00,36.5,36.6,36.48,36.48,11200.0,30.1431,30.2257,30.1266,30.1266,11200.0
2006-04-06 12:20:00,36.48,36.51,36.46,36.46,5600.0,30.1266,30.1514,30.1101,30.1101,5600.0
2006-04-06 12:30:00,36.47,36.54,36.46,36.48,7500.0,30.1183,30.1761,30.1101,30.1266,7500.0
2006-04-06 12:40:00,36.47,36.5,36.46,36.49,4800.0,30.1183,30.1431,30.1101,30.1349,4800.0
2006-04-06 12:50:00,36.48,36.49,36.45,36.46,4800.0,30.1266,30.1349,30.1018,30.1101,4800.0
2006-04-06 13:00:00,36.47,36.52,36.46,36.48,2900.0,30.1183,30.1596,30.1101,30.1266,2900.0
2006-04-06 13:10:00,36.5,36.52,36.46,36.5,4500.0,30.1431,30.1596,30.1101,30.1431,4500.0
2006-04-06 13:20:00,36.52,36.62,36.51,36.55,11900.0,30.1596,30.2422,30.1514,30.1844,11900.0
2006-04-06 13:30:00,36.54,36.58,36.53,36.58,5100.0,30.1761,30.2092,30.1679,30.2092,5100.0
2006-04-06 13:40:00,36.57,36.62,36.54,36.59,9600.0,30.2009,30.2422,30.1761,30.2174,9600.0
2006-04-06 13:50:00,36.61,36.69,36.59,36.63,9100.0,30.234,30.3,30.2174,30.2505,9100.0
2006-04-06 14:00:00,36.65,36.68,36.6,36.65,20700.0,30.267,30.2918,30.2257,30.267,20700.0
2006-04-06 14:10:00,36.63,36.69,36.61,36.65,6600.0,30.2505,30.3,30.234,30.267,6600.0
2006-04-06 14:20:00,36.68,36.68,36.6,36.65,7100.0,30.2918,30.2918,30.2257,30.267,7100.0
2006-04-06 14:30:00,36.6,36.61,36.54,36.6,6900.0,30.2257,30.234,30.1761,30.2257,6900.0
2006-04-06 14:40:00,36.61,36.69,36.58,36.69,7700.0,30.234,30.3,30.2092,30.3,7700.0
2006-04-06 14:50:00,36.66,36.7,36.66,36.7,16300.0,30.2752,30.3083,30.2752,30.3083,16300.0
2006-04-06 15:00:00,36.69,36.75,36.66,36.74,24800.0,30.3,30.3496,30.2752,30.3413,24800.0
2006-04-06 15:10:00,36.73,36.73,36.64,36.68,9300.0,30.3331,30.3331,30.2587,30.2918,9300.0
2006-04-06 15:20:00,36.67,36.7,36.63,36.65,13300.0,30.2835,30.3083,30.2505,30.267,13300.0
2006-04-06 15:30:00,36.65,36.66,36.56,36.64,16400.0,30.267,30.2752,30.1927,30.2587,16400.0
2006-04-06 15:40:00,36.63,36.71,36.62,36.68,18300.0,30.2505,30.3165,30.2422,30.2918,18300.0
2006-04-06 15:50:00,36.69,36.72,36.64,36.67,26900.0,30.3,30.3248,30.2587,30.2835,26900.0
2006-04-07 09:30:00,36.68,36.91,36.68,36.91,10300.0,30.2918,30.4817,30.2918,30.4817,10300.0
2006-04-07 09:40:00,36.91,36.94,36.81,36.86,6200.0,30.4817,30.5065,30.3991,30.4404,6200.0
2006-04-07 09:50:00,36.86,36.96,36.85,36.85,5400.0,30.4404,30.523,30.4322,30.4322,5400.0
2006-04-07 10:00:00,36.81,36.86,36.76,36.83,5600.0,30.3991,30.4404,30.3578,30.4156,5600.0
2006-04-07 10:10:00,36.86,36.87,36.75,36.75,5900.0,30.4404,30.4487,30.3496,30.3496,5900.0
2006-04-07 10:20:00,36.76,36.76,36.56,36.6,8800.0,30.3578,30.3578,30.1927,30.2257,8800.0
2006-04-07 10:30:00,36.58,36.59,36.51,36.59,9900.0,30.2092,30.2174,30.1514,30.2174,9900.0
2006-04-07 10:40:00,36.53,36.6,36.38,36.4,10800.0,30.1679,30.2257,30.044,30.0605,10800.0
2006-04-07 10:50:00,36.43,36.5,36.41,36.47,7900.0,30.0853,30.1431,30.0688,30.1183,7900.0
2006-04-07 11:00:00,36.5,36.5,36.4,36.47,25000.0,30.1431,30.1431,30.0605,30.1183,25000.0
2006-04-07 11:10:00,36.44,36.59,36.44,36.59,7900.0,30.0936,30.2174,30.0936,30.2174,7900.0
2006-04-07 11:20:00,36.59,36.61,36.53,36.55,7900.0,30.2174,30.234,30.1679,30.1844,7900.0
2006-04-07 11:30:00,36.56,36.56,36.41,36.42,7500.0,30.1927,30.1927,30.0688,30.077,7500.0
2006-04-07 11:40:00,36.42,36.47,36.41,36.44,14400.0,30.077,30.1183,30.0688,30.0936,14400.0
2006-04-07 11:50:00,36.45,36.49,36.44,36.48,5300.0,30.1018,30.1349,30.0936,30.1266,5300.0
2006-04-07 12:00:00,36.5,36.5,36.44,36.45,3700.0,30.1431,30.1431,30.0936,30.1018,3700.0
2006-04-07 12:10:00,36.45,36.47,36.4,36.46,19100.0,30.1018,30.1183,30.0605,30.1101,19100.0
2006-04-07 12:20:00,36.44,36.51,36.43,36.51,3300.0,30.0936,30.1514,30.0853,30.1514,3300.0
2006-04-07 12:30:00,36.5,36.56,36.42,36.42,6300.0,30.1431,30.1927,30.077,30.077,6300.0
2006-04-07 12:40:00,36.42,36.43,36.38,36.43,5000.0,30.077,30.0853,30.044,30.0853,5000.0
2006-04-07 12:50:00,36.4,36.45,36.32,36.32,5500.0,30.0605,30.1018,29.9945,29.9945,5500.0
2006-04-07 13:00:00,36.33,36.37,36.3,36.37,6400.0,30.0027,30.0358,29.9779,30.0358,6400.0
2006-04-07 13:10:00,36.38,36.48,36.36,36.47,9200.0,30.044,30.1266,30.0275,30.1183,9200.0
2006-04-07 13:20:00,36.47,36.47,36.35,36.42,7800.0,30.1183,30.1183,30.0192,30.077,7800.0
2006-04-07 13:30:00,36.42,36.44,36.33,36.35,11500.0,30.077,30.0936,30.0027,30.0192,11500.0
2006-04-07 13:40:00,36.35,36.39,36.31,36.38,4900.0,30.0192,30.0523,29.9862,30.044,4900.0
2006-04-07 13:50:00,36.38,36.39,36.32,36.34,9100.0,30.044,30.0523,29.9945,30.011,9100.0
2006-04-07 14:00:00,36.35,36.48,36.35,36.48,10300.0,30.0192,30.1266,30.0192,30.1266,10300.0
2006-04-07 14:10:00,36.5,36.5,36.42,36.42,17100.0,30.1431,30.1431,30.077,30.077,17100.0
2006-04-07 14:20:00,36.4,36.44,36.4,36.42,6800.0,30.0605,30.0936,30.0605,30.077,6800.0
2006-04-07 14:30:00,36.43,36.49,36.41,36.44,5400.0,30.0853,30.1349,30.0688,30.0936,5400.0
2006-04-07 14:40:00,36.43,36.52,36.43,36.5,8000.0,30.0853,30.1596,30.0853,30.1431,8000.0
2006-04-07 14:50:00,36.51,36.56,36.46,36.53,18800.0,30.1514,30.1927,30.1101,30.1679,18800.0
2006-04-07 15:00:00,36.53,36.54,36.42,36.47,11000.0,30.1679,30.1761,30.077,30.1183,11000.0
2006-04-07 15:10:00,36.47,36.48,36.32,36.32,9000.0,30.1183,30.1266,29.9945,29.9945,9000.0
2006-04-07 15:20:00,36.37,36.37,36.21,36.21,26700.0,30.0358,30.0358,29.9036,29.9036,26700.0
2006-04-07 15:30:00,36.21,36.36,36.2,36.36,10800.0,29.9036,30.0275,29.8954,30.0275,10800.0
2006-04-07 15:40:00,36.36,36.37,36.28,36.34,8100.0,30.0275,30.0358,29.9614,30.011,8100.0
2006-04-07 15:50:00,36.34,36.36,36.29,36.3,12500.0,30.011,30.0275,29.9697,29.9779,12500.0
2006-04-10 09:30:00,36.32,36.32,36.11,36.25,6400.0,29.9945,29.9945,29.821,29.9367,6400.0
2006-04-10 09:40:00,36.2,36.31,36.2,36.21,5800.0,29.8954,29.9862,29.8954,29.9036,5800.0
2006-04-10 09:50:00,36.22,36.24,35.71,35.78,115000.0,29.9119,29.9284,29.4907,29.5485,115000.0
2006-04-10 10:00:00,35.79,35.99,35.79,35.99,98300.0,29.5568,29.7219,29.5568,29.7219,98300.0
2006-04-10 10:10:00,35.96,35.97,35.91,35.93,9200.0,29.6972,29.7054,29.6559,29.6724,9200.0
2006-04-10 10:20:00,35.92,35.95,35.83,35.84,12000.0,29.6641,29.6889,29.5898,29.5981,12000.0
2006-04-10 10:30:00,35.87,36.03,35.87,35.99,21600.0,29.6228,29.755,29.6228,29.7219,21600.0
2006-04-10 10:40:00,35.98,36.0,35.91,35.94,25300.0,29.7137,29.7302,29.6559,29.6806,25300.0
2006-04-10 10:50:00,35.95,36.0,35.84,35.88,20000.0,29.6889,29.7302,29.5981,29.6311,20000.0
2006-04-10 11:00:00,35.92,36.02,35.87,35.98,24500.0,29.6641,29.7467,29.6228,29.7137,24500.0
2006-04-10 11:10:00,35.98,36.05,35.91,36.03,40200.0,29.7137,29.7715,29.6559,29.755,40200.0
2006-04-10 11:20:00,36.04,36.04,35.96,36.04,19700.0,29.7632,29.7632,29.6972,29.7632,19700.0
2006-04-10 11:30:00,36.05,36.05,36.02,36.05,5700.0,29.7715,29.7715,29.7467,29.7715,5700.0
2006-04-10 11:40:00,36.03,36.09,36.02,36.03,11200.0,29.755,29.8045,29.7467,29.755,11200.0
2006-04-10 11:50:00,36.04,36.07,36.0,36.02,25600.0,29.7632,29.788,29.7302,29.7467,25600.0
2006-04-10 12:00:00,36.06,36.07,36.04,36.05,9100.0,29.7797,29.788,29.7632,29.7715,9100.0
2006-04-10 12:10:00,36.06,36.07,36.01,36.04,26300.0,29.7797,29.788,29.7385,29.7632,26300.0
2006-04-10 12:20:00,36.06,36.08,36.03,36.07,5600.0,29.7797,29.7963,29.755,29.788,5600.0
2006-04-10 12:30:00,36.07,36.09,36.01,36.06,18000.0,29.788,29.8045,29.7385,29.7797,18000.0
2006-04-10 12:40:00,36.06,36.07,36.0,36.05,5600.0,29.7797,29.788,29.7302,29.7715,5600.0
2006-04-10 12:50:00,36.03,36.07,36.0,36.02,11700.0,29.755,29.788,29.7302,29.7467,11700.0
2006-04-10 13:00:00,36.04,36.06,35.94,36.01,33000.0,29.7632,29.7797,29.6806,29.7385,33000.0
2006-04-10 13:10:00,36.0,36.01,35.99,36.0,3300.0,29.7302,29.7385,29.7219,29.7302,3300.0
2006-04-10 13:20:00,36.0,36.01,35.99,36.0,9200.0,29.7302,29.7385,29.7219,29.7302,9200.0
2006-04-10 13:30:00,36.0,36.03,35.96,35.96,9600.0,29.7302,29.755,29.6972,29.6972,9600.0
2006-04-10 13:40:00,35.95,35.97,35.9,35.95,16600.0,29.6889,29.7054,29.6476,29.6889,16600.0
2006-04-10 13:50:00,35.95,36.03,35.94,35.98,55500.0,29.6889,29.755,29.6806,29.7137,55500.0
2006-04-10 14:00:00,36.02,36.02,35.9,35.91,21800.0,29.7467,29.7467,29.6476,29.6559,21800.0
2006-04-10 14:10:00,35.9,35.98,35.9,35.98,18100.0,29.6476,29.7137,29.6476,29.7137,18100.0
2006-04-10 14:20:00,35.98,36.0,35.92,35.96,39800.0,29.7137,29.7302,29.6641,29.6972,39800.0
2006-04-10 14:30:00,35.97,36.01,35.95,36.0,36200.0,29.7054,29.7385,29.6889,29.7302,36200.0
2006-04-10 14:40:00,36.01,36.05,36.0,36.03,4900.0,29.7385,29.7715,29.7302,29.755,4900.0
2006-04-10 14:50:00,36.03,36.03,35.99,36.02,33600.0,29.755,29.755,29.7219,29.7467,33600.0
2006-04-10 15:00:00,36.03,36.13,36.0,36.12,47900.0,29.755,29.8376,29.7302,29.8293,47900.0
2006-04-10 15:10:00,36.12,36.16,36.11,36.16,8700.0,29.8293,29.8623,29.821,29.8623,8700.0
2006-04-10 15:20:00,36.16,36.21,36.12,36.14,15400.0,29.8623,29.9036,29.8293,29.8458,15400.0
2006-04-10 15:30:00,36.14,36.15,36.06,36.06,22200.0,29.8458,29.8541,29.7797,29.7797,22200.0
2006-04-10 15:40:00,36.07,36.1,36.0,36.08,23300.0,29.788,29.8128,29.7302,29.7963,23300.0
2006-04-10 15:50:00,36.08,36.08,36.05,36.06,52400.0,29.7963,29.7963,29.7715,29.7797,52400.0
2006-04-11 09:30:00,36.08,36.08,35.9,35.96,11700.0,29.7963,29.7963,29.6476,29.6972,11700.0
2006-04-11 09:40:00,36.01,36.02,35.94,36.0,9000.0,29.7385,29.7467,29.6806,29.7302,9000.0
2006-04-11 09:50:00,35.99,36.08,35.93,36.04,7500.0,29.7219,29.7963,29.6724,29.7632,7500.0
2006-04-11 10:00:00,36.04,36.04,35.98,36.04,9500.0,29.7632,29.7632,29.7137,29.7632,9500.0
2006-04-11 10:10:00,36.07,36.13,35.99,35.99,11000.0,29.788,29.8376,29.7219,29.7219,11000.0
2006-04-11 10:20:00,35.99,36.02,35.83,35.85,7700.0,29.7219,29.7467,29.5898,29.6063,7700.0
2006-04-11 10:30:00,35.79,35.8,35.72,35.78,11300.0,29.5568,29.565,29.499,29.5485,11300.0
2006-04-11 10:40:00,35.77,35.78,35.6,35.68,13700.0,29.5403,29.5485,29.3999,29.4659,13700.0
2006-04-11 10:50:00,35.63,35.7,35.62,35.65,9100.0,29.4246,29.4824,29.4164,29.4412,9100.0
2006-04-11 11:00:00,35.7,35.72,35.66,35.71,8700.0,29.4824,29.499,29.4494,29.4907,8700.0
2006-04-11 11:10:00,35.73,35.79,35.71,35.75,8900.0,29.5072,29.5568,29.4907,29.5237,8900.0
2006-04-11 11:20:00,35.75,35.92,35.75,35.88,30300.0,29.5237,29.6641,29.5237,29.6311,30300.0
2006-04-11 11:30:00,35.87,35.95,35.85,35.94,21200.0,29.6228,29.6889,29.6063,29.6806,21200.0
2006-04-11 11:40:00,35.95,36.04,35.95,36.03,19300.0,29.6889,29.7632,29.6889,29.755,19300.0
2006-04-11 11:50:00,36.04,36.11,36.04,36.09,28800.0,29.7632,29.821,29.7632,29.8045,28800.0
2006-04-11 12:00:00,36.08,36.1,36.04,36.04,4500.0,29.7963,29.8128,29.7632,29.7632,4500.0
2006-04-11 12:10:00,36.04,36.04,35.97,35.97,6700.0,29.7632,29.7632,29.7054,29.7054,6700.0
2006-04-11 12:20:00,35.97,35.99,35.95,35.95,5400.0,29.7054,29.7219,29.6889,29.6889,5400.0
2006-04-11 12:30:00,35.94,35.98,35.88,35.97,7600.0,29.6806,29.7137,29.6311,29.7054,7600.0
2006-04-11 12:40:00,35.97,36.0,35.95,36.0,6400.0,29.7054,29.7302,29.6889,29.7302,6400.0
2006-04-11 12:50:00,36.0,36.0,35.93,35.93,5600.0,29.7302,29.7302,29.6724,29.6724,5600.0
2006-04-11 13:00:00,35.92,35.98,35.9,35.97,5400.0,29.6641,29.7137,29.6476,29.7054,5400.0
2006-04-11 13:10:00,35.96,35.98,35.93,35.93,7700.0,29.6972,29.7137,29.6724,29.6724,7700.0
2006-04-11 13:20:00,35.92,35.95,35.9,35.91,5600.0,29.6641,29.6889,29.6476,29.6559,5600.0
2006-04-11 13:30:00,35.91,35.93,35.83,35.86,12400.0,29.6559,29.6724,29.5898,29.6146,12400.0
2006-04-11 13:40:00,35.86,35.99,35.86,35.98,18800.0,29.6146,29.7219,29.6146,29.7137,18800.0
2006-04-11 13:50:00,35.98,36.02,35.96,35.97,11500.0,29.7137,29.7467,29.6972,29.7054,11500.0
2006-04-11 14:00:00,35.97,36.03,35.97,36.03,11700.0,29.7054,29.755,29.7054,29.755,11700.0
2006-04-11 14:10:00,36.03,36.04,36.01,36.03,10900.0,29.755,29.7632,29.7385,29.755,10900.0
2006-04-11 14:20:00,36.03,36.03,35.99,36.01,14000.0,29.755,29.755,29.7219,29.7385,14000.0
2006-04-11 14:30:00,36.0,36.05,36.0,36.05,19300.0,29.7302,29.7715,29.7302,29.7715,19300.0
2006-04-11 14:40:00,36.05,36.08,36.03,36.04,25000.0,29.7715,29.7963,29.755,29.7632,25000.0
2006-04-11 14:50:00,36.04,36.07,36.03,36.04,201500.0,29.7632,29.788,29.755,29.7632,201500.0
2006-04-11 15:00:00,36.04,36.04,35.98,35.99,11500.0,29.7632,29.7632,29.7137,29.7219,11500.0
2006-04-11 15:10:00,35.99,36.04,35.98,36.01,16300.0,29.7219,29.7632,29.7137,29.7385,16300.0
2006-04-11 15:20:00,36.01,36.06,35.99,36.01,20400.0,29.7385,29.7797,29.7219,29.7385,20400.0
2006-04-11 15:30:00,36.02,36.04,35.98,36.03,13300.0,29.7467,29.7632,29.7137,29.755,13300.0
2006-04-11 15:40:00,36.03,36.06,35.97,36.05,29500.0,29.755,29.7797,29.7054,29.7715,29500.0
2006-04-11 15:50:00,36.05,36.08,36.04,36.05,32700.0,29.7715,29.7963,29.7632,29.7715,32700.0
2006-04-12 09:30:00,35.99,36.01,35.85,36.0,18700.0,29.7219,29.7385,29.6063,29.7302,18700.0
2006-04-12 09:40:00,36.04,36.06,35.86,35.92,11800.0,29.7632,29.7797,29.6146,29.6641,11800.0
2006-04-12 09:50:00,35.95,35.99,35.84,35.9,3300.0,29.6889,29.7219,29.5981,29.6476,3300.0
2006-04-12 10:00:00,35.88,35.93,35.87,35.91,2700.0,29.6311,29.6724,29.6228,29.6559,2700.0
2006-04-12 10:10:00,35.91,35.98,35.91,35.96,2400.0,29.6559,29.7137,29.6559,29.6972,2400.0
2006-04-12 10:20:00,35.99,36.0,35.93,35.96,3900.0,29.7219,29.7302,29.6724,29.6972,3900.0
2006-04-12 10:30:00,35.96,35.96,35.82,35.91,6200.0,29.6972,29.6972,29.5815,29.6559,6200.0
2006-04-12 10:40:00,35.95,35.95,35.86,35.88,4300.0,29.6889,29.6889,29.6146,29.6311,4300.0
2006-04-12 10:50:00,35.88,35.98,35.87,35.97,7200.0,29.6311,29.7137,29.6228,29.7054,7200.0
2006-04-12 11:00:00,35.97,35.99,35.93,35.96,2700.0,29.7054,29.7219,29.6724,29.6972,2700.0
2006-04-12 11:10:00,35.99,36.0,35.96,35.98,7000.0,29.7219,29.7302,29.6972,29.7137,7000.0
2006-04-12 11:20:00,35.97,35.99,35.97,35.99,5500.0,29.7054,29.7219,29.7054,29.7219,5500.0
2006-04-12 11:30:00,35.99,35.99,35.91,35.94,6500.0,29.7219,29.7219,29.6559,29.6806,6500.0
2006-04-12 11:40:00,35.93,35.94,35.89,35.94,2400.0,29.6724,29.6806,29.6394,29.6806,2400.0
2006-04-12 11:50:00,35.94,35.95,35.86,35.86,5000.0,29.6806,29.6889,29.6146,29.6146,5000.0
2006-04-12 12:00:00,35.88,35.92,35.85,35.9,2300.0,29.6311,29.6641,29.6063,29.6476,2300.0
2006-04-12 12:10:00,35.91,35.96,35.91,35.95,5900.0,29.6559,29.6972,29.6559,29.6889,5900.0
2006-04-12 12:20:00,35.95,35.98,35.87,35.9,15000.0,29.6889,29.7137,29.6228,29.6476,15000.0
2006-04-12 12:30:00,35.93,35.98,35.9,35.9,4200.0,29.6724,29.7137,29.6476,29.6476,4200.0
2006-04-12 12:40:00,35.9,35.92,35.88,35.89,2700.0,29.6476,29.6641,29.6311,29.6394,2700.0
2006-04-12 12:50:00,35.89,35.94,35.89,35.9,3100.0,29.6394,29.6806,29.6394,29.6476,3100.0
2006-04-12 13:00:00,35.9,35.95,35.9,35.94,4100.0,29.6476,29.6889,29.6476,29.6806,4100.0
2006-04-12 13:10:00,35.94,35.95,35.9,35.92,3400.0,29.6806,29.6889,29.6476,29.6641,3400.0
2006-04-12 13:20:00,35.93,35.94,35.89,35.9,1900.0,29.6724,29.6806,29.6394,29.6476,1900.0
2006-04-12 13:30:00,35.89,35.9,35.87,35.9,3400.0,29.6394,29.6476,29.6228,29.6476,3400.0
2006-04-12 13:40:00,35.89,35.92,35.89,35.9,3700.0,29.6394,29.6641,29.6394,29.6476,3700.0
2006-04-12 13:50:00,35.91,35.91,35.86,35.89,1400.0,29.6559,29.6559,29.6146,29.6394,1400.0
2006-04-12 14:00:00,35.87,35.87,35.83,35.83,4400.0,29.6228,29.6228,29.5898,29.5898,4400.0
2006-04-12 14:10:00,35.82,35.86,35.81,35.85,4200.0,29.5815,29.6146,29.5733,29.6063,4200.0
2006-04-12 14:20:00,35.85,35.87,35.8,35.8,4800.0,29.6063,29.6228,29.565,29.565,4800.0
2006-04-12 14:30:00,35.83,35.85,35.79,35.84,3400.0,29.5898,29.6063,29.5568,29.5981,3400.0
2006-04-12 14:40:00,35.84,35.84,35.79,35.83,3100.0,29.5981,29.5981,29.5568,29.5898,3100.0
2006-04-12 14:50:00,35.82,35.84,35.79,35.84,8500.0,29.5815,29.5981,29.5568,29.5981,8500.0
2006-04-12 15:00:00,35.84,35.85,35.82,35.82,3700.0,29.5981,29.6063,29.5815,29.5815,3700.0
2006-04-12 15:10:00,35.82,35.88,35.82,35.87,5800.0,29.5815,29.6311,29.5815,29.6228,5800.0
2006-04-12 15:20:00,35.86,35.86,35.82,35.84,8200.0,29.6146,29.6146,29.5815,29.5981,8200.0
2006-04-12 15:30:00,35.84,35.85,35.83,35.84,26200.0,29.5981,29.6063,29.5898,29.5981,26200.0
2006-04-12 15:40:00,35.84,35.85,35.82,35.85,7900.0,29.5981,29.6063,29.5815,29.6063,7900.0
2006-04-12 15:50:00,35.84,35.87,35.84,35.87,18700.0,29.5981,29.6228,29.5981,29.6228,18700.0
2006-04-13 09:30:00,35.76,35.76,35.61,35.67,5400.0,29.532,29.532,29.4081,29.4577,5400.0
2006-04-13 09:40:00,35.66,35.71,35.63,35.65,1800.0,29.4494,29.4907,29.4246,29.4412,1800.0
2006-04-13 09:50:00,35.64,35.72,35.6,35.6,2900.0,29.4329,29.499,29.3999,29.3999,2900.0
2006-04-13 10:00:00,35.62,35.88,35.62,35.73,7100.0,29.4164,29.6311,29.4164,29.5072,7100.0
2006-04-13 10:10:00,35.83,35.85,35.75,35.75,17400.0,29.5898,29.6063,29.5237,29.5237,17400.0
2006-04-13 10:20:00,35.75,35.75,35.62,35.66,11200.0,29.5237,29.5237,29.4164,29.4494,11200.0
2006-04-13 10:30:00,35.65,35.66,35.35,35.37,130800.0,29.4412,29.4494,29.1934,29.2099,130800.0
2006-04-13 10:40:00,35.36,35.5,35.32,35.49,48800.0,29.2017,29.3173,29.1686,29.309,48800.0
2006-04-13 10:50:00,35.49,35.49,35.41,35.47,18200.0,29.309,29.309,29.2429,29.2925,18200.0
2006-04-13 11:00:00,35.48,35.49,35.44,35.49,11200.0,29.3008,29.309,29.2677,29.309,11200.0
2006-04-13 11:10:00,35.5,35.55,35.48,35.51,23600.0,29.3173,29.3586,29.3008,29.3255,23600.0
2006-04-13 11:20:00,35.52,35.54,35.5,35.51,7400.0,29.3338,29.3503,29.3173,29.3255,7400.0
2006-04-13 11:30:00,35.51,35.54,35.48,35.49,8000.0,29.3255,29.3503,29.3008,29.309,8000.0
2006-04-13 11:40:00,35.5,35.52,35.47,35.47,6200.0,29.3173,29.3338,29.2925,29.2925,6200.0
2006-04-13 11:50:00,35.48,35.51,35.47,35.5,15400.0,29.3008,29.3255,29.2925,29.3173,15400.0
2006-04-13 12:00:00,35.52,35.55,35.5,35.53,13400.0,29.3338,29.3586,29.3173,29.342,13400.0
2006-04-13 12:10:00,35.53,35.55,35.47,35.5,16800.0,29.342,29.3586,29.2925,29.3173,16800.0
2006-04-13 12:20:00,35.49,35.49,35.43,35.43,4300.0,29.309,29.309,29.2595,29.2595,4300.0
2006-04-13 12:30:00,35.45,35.51,35.35,35.45,8300.0,29.276,29.3255,29.1934,29.276,8300.0
2006-04-13 12:40:00,35.48,35.51,35.46,35.5,5200.0,29.3008,29.3255,29.2842,29.3173,5200.0
2006-04-13 12:50:00,35.48,35.53,35.47,35.53,8400.0,29.3008,29.342,29.2925,29.342,8400.0
2006-04-13 13:00:00,35.52,35.54,35.47,35.53,10100.0,29.3338,29.3503,29.2925,29.342,10100.0
2006-04-13 13:10:00,35.54,35.55,35.52,35.52,13100.0,29.3503,29.3586,29.3338,29.3338,13100.0
2006-04-13 13:20:00,35.52,35.53,35.49,35.5,3900.0,29.3338,29.342,29.309,29.3173,3900.0
2006-04-13 13:30:00,35.5,35.51,35.45,35.49,6700.0,29.3173,29.3255,29.276,29.309,6700.0
2006-04-13 13:40:00,35.49,35.54,35.48,35.53,7200.0,29.309,29.3503,29.3008,29.342,7200.0
2006-04-13 13:50:00,35.54,35.57,35.52,35.52,7100.0,29.3503,29.3751,29.3338,29.3338,7100.0
2006-04-13 14:00:00,35.53,35.53,35.45,35.45,16400.0,29.342,29.342,29.276,29.276,16400.0
2006-04-13 14:10:00,35.46,35.6,35.35,35.43,27700.0,29.2842,29.3999,29.1934,29.2595,27700.0
2006-04-13 14:20:00,35.43,35.45,35.41,35.44,8500.0,29.2595,29.276,29.2429,29.2677,8500.0
2006-04-13 14:30:00,35.43,35.48,35.43,35.45,5700.0,29.2595,29.3008,29.2595,29.276,5700.0
2006-04-13 14:40:00,35.45,35.5,35.45,35.48,11500.0,29.276,29.3173,29.276,29.3008,11500.0
2006-04-13 14:50:00,35.45,35.5,35.44,35.5,4200.0,29.276,29.3173,29.2677,29.3173,4200.0
2006-04-13 15:00:00,35.5,35.5,35.48,35.49,13900.0,29.3173,29.3173,29.3008,29.309,13900.0
2006-04-13 15:10:00,35.5,35.51,35.48,35.51,6400.0,29.3173,29.3255,29.3008,29.3255,6400.0
2006-04-13 15:20:00,35.52,35.63,35.52,35.63,10100.0,29.3338,29.4246,29.3338,29.4246,10100.0
2006-04-13 15:30:00,35.63,35.69,35.63,35.68,16500.0,29.4246,29.4742,29.4246,29.4659,16500.0
2006-04-13 15:40:00,35.65,35.7,35.62,35.63,17300.0,29.4412,29.4824,29.4164,29.4246,17300.0
2006-04-13 15:50:00,35.64,35.65,35.59,35.63,15000.0,29.4329,29.4412,29.3916,29.4246,15000.0
2006-04-17 09:30:00,35.75,35.95,35.61,35.84,20400.0,29.5237,29.6889,29.4081,29.5981,20400.0
2006-04-17 09:40:00,35.85,35.92,35.8,35.82,17900.0,29.6063,29.6641,29.565,29.5815,17900.0
2006-04-17 09:50:00,35.85,35.88,35.79,35.82,5100.0,29.6063,29.6311,29.5568,29.5815,5100.0
2006-04-17 10:00:00,35.8,35.87,35.8,35.83,8500.0,29.565,29.6228,29.565,29.5898,8500.0
2006-04-17 10:10:00,35.81,35.84,35.78,35.84,4100.0,29.5733,29.5981,29.5485,29.5981,4100.0
2006-04-17 10:20:00,35.85,35.88,35.78,35.88,10400.0,29.6063,29.6311,29.5485,29.6311,10400.0
2006-04-17 10:30:00,35.86,35.87,35.8,35.83,4500.0,29.6146,29.6228,29.565,29.5898,4500.0
2006-04-17 10:40:00,35.83,35.85,35.78,35.82,4000.0,29.5898,29.6063,29.5485,29.5815,4000.0
2006-04-17 10:50:00,35.82,35.86,35.8,35.84,6300.0,29.5815,29.6146,29.565,29.5981,6300.0
2006-04-17 11:00:00,35.85,35.88,35.83,35.85,6200.0,29.6063,29.6311,29.5898,29.6063,6200.0
2006-04-17 11:10:00,35.87,35.89,35.84,35.84,3600.0,29.6228,29.6394,29.5981,29.5981,3600.0
2006-04-17 11:20:00,35.84,35.88,35.83,35.87,4100.0,29.5981,29.6311,29.5898,29.6228,4100.0
2006-04-17 11:30:00,35.87,35.88,35.86,35.86,2600.0,29.6228,29.6311,29.6146,29.6146,2600.0
2006-04-17 11:40:00,35.86,35.87,35.85,35.87,6700.0,29.6146,29.6228,29.6063,29.6228,6700.0
2006-04-17 11:50:00,35.88,35.9,35.86,35.9,3100.0,29.6311,29.6476,29.6146,29.6476,3100.0
2006-04-17 12:00:00,35.9,35.9,35.85,35.87,6500.0,29.6476,29.6476,29.6063,29.6228,6500.0
2006-04-17 12:10:00,35.86,35.89,35.85,35.85,4800.0,29.6146,29.6394,29.6063,29.6063,4800.0
2006-04-17 12:20:00,35.85,35.86,35.8,35.84,11100.0,29.6063,29.6146,29.565,29.5981,11100.0
2006-04-17 12:30:00,35.83,35.86,35.8,35.83,3500.0,29.5898,29.6146,29.565,29.5898,3500.0
2006-04-17 12:40:00,35.83,35.84,35.78,35.84,9600.0,29.5898,29.5981,29.5485,29.5981,9600.0
2006-04-17 12:50:00,35.84,35.85,35.81,35.84,1900.0,29.5981,29.6063,29.5733,29.5981,1900.0
2006-04-17 13:00:00,35.83,35.84,35.79,35.83,6700.0,29.5898,29.5981,29.5568,29.5898,6700.0
2006-04-17 13:10:00,35.84,35.86,35.83,35.86,5800.0,29.5981,29.6146,29.5898,29.6146,5800.0
2006-04-17 13:20:00,35.83,35.85,35.8,35.83,5600.0,29.5898,29.6063,29.565,29.5898,5600.0
2006-04-17 13:30:00,35.82,35.85,35.79,35.81,6700.0,29.5815,29.6063,29.5568,29.5733,6700.0
2006-04-17 13:40:00,35.81,35.88,35.81,35.81,13300.0,29.5733,29.6311,29.5733,29.5733,13300.0
2006-04-17 13:50:00,35.79,35.81,35.77,35.79,11700.0,29.5568,29.5733,29.5403,29.5568,11700.0
2006-04-17 14:00:00,35.79,35.81,35.77,35.79,26100.0,29.5568,29.5733,29.5403,29.5568,26100.0
2006-04-17 14:10:00,35.79,35.8,35.78,35.8,9800.0,29.5568,29.565,29.5485,29.565,9800.0
2006-04-17 14:20:00,35.8,35.81,35.77,35.78,6400.0,29.565,29.5733,29.5403,29.5485,6400.0
2006-04-17 14:30:00,35.78,35.8,35.77,35.79,22200.0,29.5485,29.565,29.5403,29.5568,22200.0
2006-04-17 14:40:00,35.8,35.82,35.77,35.79,33700.0,29.565,29.5815,29.5403,29.5568,33700.0
2006-04-17 14:50:00,35.78,35.8,35.73,35.8,66000.0,29.5485,29.565,29.5072,29.565,66000.0
2006-04-17 15:00:00,35.8,35.84,35.78,35.83,14800.0,29.565,29.5981,29.5485,29.5898,14800.0
2006-04-17 15:10:00,35.83,35.86,35.82,35.85,14600.0,29.5898,29.6146,29.5815,29.6063,14600.0
2006-04-17 15:20:00,35.83,35.89,35.82,35.85,12100.0,29.5898,29.6394,29.5815,29.6063,12100.0
2006-04-17 15:30:00,35.85,35.86,35.81,35.84,45800.0,29.6063,29.6146,29.5733,29.5981,45800.0
2006-04-17 15:40:00,35.84,35.84,35.78,35.78,13300.0,29.5981,29.5981,29.5485,29.5485,13300.0
2006-04-17 15:50:00,35.79,35.79,35.77,35.79,17000.0,29.5568,29.5568,29.5403,29.5568,17000.0
2006-04-18 09:30:00,35.81,35.98,35.81,35.91,10700.0,29.5733,29.7137,29.5733,29.6559,10700.0
2006-04-18 09:40:00,35.91,35.95,35.84,35.89,10800.0,29.6559,29.6889,29.5981,29.6394,10800.0
2006-04-18 09:50:00,35.92,35.99,35.84,35.89,18100.0,29.6641,29.7219,29.5981,29.6394,18100.0
2006-04-18 10:00:00,35.83,35.9,35.83,35.87,15600.0,29.5898,29.6476,29.5898,29.6228,15600.0
2006-04-18 10:10:00,35.86,35.89,35.86,35.89,8300.0,29.6146,29.6394,29.6146,29.6394,8300.0
2006-04-18 10:20:00,35.87,35.9,35.85,35.87,7500.0,29.6228,29.6476,29.6063,29.6228,7500.0
2006-04-18 10:30:00,35.87,35.9,35.87,35.9,14500.0,29.6228,29.6476,29.6228,29.6476,14500.0
2006-04-18 10:40:00,35.88,35.9,35.87,35.87,11000.0,29.6311,29.6476,29.6228,29.6228,11000.0
2006-04-18 10:50:00,35.87,35.9,35.87,35.9,9700.0,29.6228,29.6476,29.6228,29.6476,9700.0
2006-04-18 11:00:00,35.88,35.9,35.88,35.89,34400.0,29.6311,29.6476,29.6311,29.6394,34400.0
2006-04-18 11:10:00,35.89,35.92,35.88,35.89,26600.0,29.6394,29.6641,29.6311,29.6394,26600.0
2006-04-18 11:20:00,35.89,35.9,35.88,35.89,7900.0,29.6394,29.6476,29.6311,29.6394,7900.0
2006-04-18 11:30:00,35.88,35.9,35.88,35.88,19500.0,29.6311,29.6476,29.6311,29.6311,19500.0
2006-04-18 11:40:00,35.88,35.9,35.86,35.88,24500.0,29.6311,29.6476,29.6146,29.6311,24500.0
2006-04-18 11:50:00,35.87,35.9,35.86,35.9,20100.0,29.6228,29.6476,29.6146,29.6476,20100.0
2006-04-18 12:00:00,35.88,35.9,35.88,35.9,21800.0,29.6311,29.6476,29.6311,29.6476,21800.0
2006-04-18 12:10:00,35.89,35.9,35.87,35.87,17600.0,29.6394,29.6476,29.6228,29.6228,17600.0
2006-04-18 12:20:00,35.87,35.89,35.86,35.88,15200.0,29.6228,29.6394,29.6146,29.6311,15200.0
2006-04-18 12:30:00,35.88,35.89,35.79,35.86,11800.0,29.6311,29.6394,29.5568,29.6146,11800.0
2006-04-18 12:40:00,35.86,35.9,35.85,35.87,27800.0,29.6146,29.6476,29.6063,29.6228,27800.0
2006-04-18 12:50:00,35.87,35.9,35.85,35.9,10400.0,29.6228,29.6476,29.6063,29.6476,10400.0
2006-04-18 13:00:00,35.89,35.9,35.88,35.88,21400.0,29.6394,29.6476,29.6311,29.6311,21400.0
2006-04-18 13:10:00,35.88,35.9,35.87,35.89,15600.0,29.6311,29.6476,29.6228,29.6394,15600.0
2006-04-18 13:20:00,35.89,35.9,35.88,35.88,9100.0,29.6394,29.6476,29.6311,29.6311,9100.0
2006-04-18 13:30:00,35.88,35.9,35.88,35.89,16200.0,29.6311,29.6476,29.6311,29.6394,16200.0
2006-04-18 13:40:00,35.88,35.89,35.85,35.85,23200.0,29.6311,29.6394,29.6063,29.6063,23200.0
2006-04-18 13:50:00,35.87,35.9,35.85,35.86,11700.0,29.6228,29.6476,29.6063,29.6146,11700.0
2006-04-18 14:00:00,35.85,35.99,35.85,35.89,74600.0,29.6063,29.7219,29.6063,29.6394,74600.0
2006-04-18 14:10:00,35.88,35.9,35.79,35.89,27700.0,29.6311,29.6476,29.5568,29.6394,27700.0
2006-04-18 14:20:00,35.89,35.89,35.85,35.88,18400.0,29.6394,29.6394,29.6063,29.6311,18400.0
2006-04-18 14:30:00,35.87,35.88,35.81,35.84,28400.0,29.6228,29.6311,29.5733,29.5981,28400.0
2006-04-18 14:40:00,35.82,35.88,35.82,35.86,23400.0,29.5815,29.6311,29.5815,29.6146,23400.0
2006-04-18 14:50:00,35.85,35.86,35.81,35.85,28400.0,29.6063,29.6146,29.5733,29.6063,28400.0
2006-04-18 15:00:00,35.83,35.85,35.83,35.85,21900.0,29.5898,29.6063,29.5898,29.6063,21900.0
2006-04-18 15:10:00,35.84,35.86,35.83,35.85,66000.0,29.5981,29.6146,29.5898,29.6063,66000.0
2006-04-18 15:20:00,35.84,35.89,35.82,35.89,31600.0,29.5981,29.6394,29.5815,29.6394,31600.0
2006-04-18 15:30:00,35.88,35.9,35.87,35.9,16700.0,29.6311,29.6476,29.6228,29.6476,16700.0
2006-04-18 15:40:00,35.9,35.9,35.87,35.89,33500.0,29.6476,29.6476,29.6228,29.6394,33500.0
2006-04-18 15:50:00,35.9,35.98,35.89,35.95,116700.0,29.6476,29.7137,29.6394,29.6889,116700.0
2006-04-19 09:30:00,35.97,35.97,35.85,35.9,8000.0,29.7054,29.7054,29.6063,29.6476,8000.0
2006-04-19 09:40:00,35.9,35.94,35.85,35.85,5500.0,29.6476,29.6806,29.6063,29.6063,5500.0
2006-04-19 09:50:00,35.88,36.19,35.88,36.15,37800.0,29.6311,29.8871,29.6311,29.8541,37800.0
2006-04-19 10:00:00,36.13,36.3,36.1,36.24,72400.0,29.8376,29.9779,29.8128,29.9284,72400.0
2006-04-19 10:10:00,36.26,36.3,36.07,36.11,27500.0,29.9449,29.9779,29.788,29.821,27500.0
2006-04-19 10:20:00,36.06,36.15,36.04,36.15,8900.0,29.7797,29.8541,29.7632,29.8541,8900.0
2006-04-19 10:30:00,36.12,36.14,36.08,36.08,35600.0,29.8293,29.8458,29.7963,29.7963,35600.0
2006-04-19 10:40:00,36.08,36.16,36.03,36.15,20800.0,29.7963,29.8623,29.755,29.8541,20800.0
2006-04-19 10:50:00,36.13,36.19,36.1,36.19,30500.0,29.8376,29.8871,29.8128,29.8871,30500.0
2006-04-19 11:00:00,36.17,36.3,36.16,36.29,26900.0,29.8706,29.9779,29.8623,29.9697,26900.0
2006-04-19 11:10:00,36.27,36.29,36.06,36.06,25200.0,29.9532,29.9697,29.7797,29.7797,25200.0
2006-04-19 11:20:00,36.06,36.17,36.05,36.14,13900.0,29.7797,29.8706,29.7715,29.8458,13900.0
2006-04-19 11:30:00,36.11,36.22,36.11,36.2,10500.0,29.821,29.9119,29.821,29.8954,10500.0
2006-04-19 11:40:00,36.19,36.23,36.18,36.22,10200.0,29.8871,29.9201,29.8788,29.9119,10200.0
2006-04-19 11:50:00,36.23,36.31,36.17,36.29,22700.0,29.9201,29.9862,29.8706,29.9697,22700.0
2006-04-19 12:00:00,36.29,36.46,36.26,36.42,19100.0,29.9697,30.1101,29.9449,30.077,19100.0
2006-04-19 12:10:00,36.45,36.46,36.38,36.4,27200.0,30.1018,30.1101,30.044,30.0605,27200.0
2006-04-19 12:20:00,36.42,36.42,36.31,36.31,12300.0,30.077,30.077,29.9862,29.9862,12300.0
2006-04-19 12:30:00,36.34,36.35,36.13,36.2,38800.0,30.011,30.0192,29.8376,29.8954,38800.0
2006-04-19 12:40:00,36.2,36.25,36.15,36.19,13800.0,29.8954,29.9367,29.8541,29.8871,13800.0
2006-04-19 12:50:00,36.23,36.25,36.14,36.17,17200.0,29.9201,29.9367,29.8458,29.8706,17200.0
2006-04-19 13:00:00,36.19,36.25,36.15,36.15,13700.0,29.8871,29.9367,29.8541,29.8541,13700.0
2006-04-19 13:10:00,36.16,36.26,36.15,36.26,15800.0,29.8623,29.9449,29.8541,29.9449,15800.0
2006-04-19 13:20:00,36.24,36.25,36.2,36.2,18700.0,29.9284,29.9367,29.8954,29.8954,18700.0
2006-04-19 13:30:00,36.21,36.25,36.14,36.21,24500.0,29.9036,29.9367,29.8458,29.9036,24500.0
2006-04-19 13:40:00,36.18,36.23,36.12,36.12,13800.0,29.8788,29.9201,29.8293,29.8293,13800.0
2006-04-19 13:50:00,36.17,36.17,36.04,36.05,21300.0,29.8706,29.8706,29.7632,29.7715,21300.0
2006-04-19 14:00:00,36.05,36.16,36.05,36.12,30800.0,29.7715,29.8623,29.7715,29.8293,30800.0
2006-04-19 14:10:00,36.13,36.15,36.03,36.07,18400.0,29.8376,29.8541,29.755,29.788,18400.0
2006-04-19 14:20:00,36.07,36.15,36.01,36.09,14800.0,29.788,29.8541,29.7385,29.8045,14800.0
2006-04-19 14:30:00,36.11,36.12,36.01,36.05,11700.0,29.821,29.8293,29.7385,29.7715,11700.0
2006-04-19 14:40:00,36.03,36.11,36.03,36.08,19000.0,29.755,29.821,29.755,29.7963,19000.0
2006-04-19 14:50:00,36.05,36.13,36.04,36.09,15900.0,29.7715,29.8376,29.7632,29.8045,15900.0
2006-04-19 15:00:00,36.08,36.1,36.05,36.05,16900.0,29.7963,29.8128,29.7715,29.7715,16900.0
2006-04-19 15:10:00,36.05,36.12,36.05,36.08,12400.0,29.7715,29.8293,29.7715,29.7963,12400.0
2006-04-19 15:20:00,36.08,36.11,36.02,36.05,18600.0,29.7963,29.821,29.7467,29.7715,18600.0
2006-04-19 15:30:00,36.06,36.18,36.03,36.17,16000.0,29.7797,29.8788,29.755,29.8706,16000.0
2006-04-19 15:40:00,36.18,36.19,36.03,36.04,20900.0,29.8788,29.8871,29.755,29.7632,20900.0
2006-04-19 15:50:00,36.03,36.03,35.93,35.98,26300.0,29.755,29.755,29.6724,29.7137,26300.0
2006-04-20 09:30:00,37.2,37.4,37.2,37.39,50800.0,30.7212,30.8864,30.7212,30.8781,50800.0
2006-04-20 09:40:00,37.15,37.3,36.95,37.0,57500.0,30.6799,30.8038,30.5147,30.556,57500.0
2006-04-20 09:50:00,37.0,37.15,36.92,36.92,61600.0,30.556,30.6799,30.49,30.49,61600.0
2006-04-20 10:00:00,36.89,37.2,36.77,37.11,59600.0,30.4652,30.7212,30.3661,30.6469,59600.0
2006-04-20 10:10:00,37.07,37.18,36.9,37.12,29200.0,30.6138,30.7047,30.4734,30.6551,29200.0
2006-04-20 10:20:00,37.12,37.63,37.12,37.55,41900.0,30.6551,31.0763,30.6551,31.0102,41900.0
2006-04-20 10:30:00,37.56,37.84,37.56,37.66,32500.0,31.0185,31.2497,31.0185,31.1011,32500.0
2006-04-20 10:40:00,37.65,37.67,37.56,37.6,45600.0,31.0928,31.1093,31.0185,31.0515,45600.0
2006-04-20 10:50:00,37.61,37.95,37.61,37.83,76000.0,31.0598,31.3406,31.0598,31.2415,76000.0
2006-04-20 11:00:00,37.85,38.21,37.85,38.19,55900.0,31.258,31.5553,31.258,31.5388,55900.0
2006-04-20 11:10:00,38.17,38.19,37.93,37.98,58900.0,31.5223,31.5388,31.3241,31.3654,58900.0
2006-04-20 11:20:00,38.0,38.01,37.65,37.66,101100.0,31.3819,31.3901,31.0928,31.1011,101100.0
2006-04-20 11:30:00,37.62,37.74,37.56,37.65,15300.0,31.0681,31.1672,31.0185,31.0928,15300.0
2006-04-20 11:40:00,37.64,37.7,37.62,37.67,14300.0,31.0846,31.1341,31.0681,31.1093,14300.0
2006-04-20 11:50:00,37.65,37.75,37.65,37.74,15300.0,31.0928,31.1754,31.0928,31.1672,15300.0
2006-04-20 12:00:00,37.71,37.75,37.6,37.67,15200.0,31.1424,31.1754,31.0515,31.1093,15200.0
2006-04-20 12:10:00,37.68,37.75,37.68,37.75,20200.0,31.1176,31.1754,31.1176,31.1754,20200.0
2006-04-20 12:20:00,37.74,37.81,37.67,37.69,73100.0,31.1672,31.225,31.1093,31.1259,73100.0
2006-04-20 12:30:00,37.67,37.71,37.66,37.7,11900.0,31.1093,31.1424,31.1011,31.1341,11900.0
2006-04-20 12:40:00,37.68,37.7,37.67,37.69,4800.0,31.1176,31.1341,31.1093,31.1259,4800.0
2006-04-20 12:50:00,37.69,37.71,37.66,37.71,14300.0,31.1259,31.1424,31.1011,31.1424,14300.0
2006-04-20 13:00:00,37.71,37.71,37.63,37.63,14300.0,31.1424,31.1424,31.0763,31.0763,14300.0
2006-04-20 13:10:00,37.63,37.64,37.54,37.58,19300.0,31.0763,31.0846,31.002,31.035,19300.0
2006-04-20 13:20:00,37.58,37.65,37.57,37.65,21700.0,31.035,31.0928,31.0268,31.0928,21700.0
2006-04-20 13:30:00,37.63,37.69,37.63,37.66,7700.0,31.0763,31.1259,31.0763,31.1011,7700.0
2006-04-20 13:40:00,37.65,37.69,37.65,37.66,10700.0,31.0928,31.1259,31.0928,31.1011,10700.0
2006-04-20 13:50:00,37.67,37.68,37.6,37.67,18300.0,31.1093,31.1176,31.0515,31.1093,18300.0
2006-04-20 14:00:00,37.65,37.66,37.63,37.63,17000.0,31.0928,31.1011,31.0763,31.0763,17000.0
2006-04-20 14:10:00,37.63,37.64,37.54,37.54,23900.0,31.0763,31.0846,31.002,31.002,23900.0
2006-04-20 14:20:00,37.54,37.61,37.54,37.61,16600.0,31.002,31.0598,31.002,31.0598,16600.0
2006-04-20 14:30:00,37.62,37.67,37.6,37.64,22600.0,31.0681,31.1093,31.0515,31.0846,22600.0
2006-04-20 14:40:00,37.64,37.65,37.52,37.65,117600.0,31.0846,31.0928,30.9855,31.0928,117600.0
2006-04-20 14:50:00,37.65,37.65,37.6,37.64,24200.0,31.0928,31.0928,31.0515,31.0846,24200.0
2006-04-20 15:00:00,37.64,37.69,37.61,37.69,25800.0,31.0846,31.1259,31.0598,31.1259,25800.0
2006-04-20 15:10:00,37.66,37.73,37.66,37.73,34900.0,31.1011,31.1589,31.1011,31.1589,34900.0
2006-04-20 15:20:00,37.73,37.76,37.65,37.72,195600.0,31.1589,31.1837,31.0928,31.1506,195600.0
2006-04-20 15:30:00,37.72,37.82,37.72,37.79,50300.0,31.1506,31.2332,31.1506,31.2084,50300.0
2006-04-20 15:40:00,37.79,37.91,37.72,37.91,48800.0,31.2084,31.3075,31.1506,31.3075,48800.0
2006-04-20 15:50:00,37.91,38.01,37.86,37.9,80600.0,31.3075,31.3901,31.2663,31.2993,80600.0
2006-04-21 09:30:00,38.11,38.3,38.05,38.22,103800.0,31.4727,31.6296,31.4232,31.5636,103800.0
2006-04-21 09:40:00,38.22,38.4,38.21,38.31,38700.0,31.5636,31.7122,31.5553,31.6379,38700.0
2006-04-21 09:50:00,38.31,38.49,38.3,38.47,22100.0,31.6379,31.7865,31.6296,31.77,22100.0
2006-04-21 10:00:00,38.48,38.59,38.37,38.44,33700.0,31.7783,31.8691,31.6874,31.7452,33700.0
2006-04-21 10:10:00,38.44,38.51,38.43,38.44,40900.0,31.7452,31.803,31.737,31.7452,40900.0
2006-04-21 10:20:00,38.43,38.57,38.41,38.51,19500.0,31.737,31.8526,31.7205,31.803,19500.0
2006-04-21 10:30:00,38.51,38.65,38.49,38.53,32200.0,31.803,31.9187,31.7865,31.8196,32200.0
2006-04-21 10:40:00,38.53,38.63,38.52,38.59,15800.0,31.8196,31.9021,31.8113,31.8691,15800.0
2006-04-21 10:50:00,38.59,38.64,38.53,38.53,11400.0,31.8691,31.9104,31.8196,31.8196,11400.0
2006-04-21 11:00:00,38.54,38.65,38.54,38.62,23200.0,31.8278,31.9187,31.8278,31.8939,23200.0
2006-04-21 11:10:00,38.63,38.63,38.44,38.45,31600.0,31.9021,31.9021,31.7452,31.7535,31600.0
2006-04-21 11:20:00,38.44,38.44,38.36,38.36,16200.0,31.7452,31.7452,31.6792,31.6792,16200.0
2006-04-21 11:30:00,38.36,38.45,38.33,38.44,17000.0,31.6792,31.7535,31.6544,31.7452,17000.0
2006-04-21 11:40:00,38.42,38.48,38.4,38.4,20500.0,31.7287,31.7783,31.7122,31.7122,20500.0
2006-04-21 11:50:00,38.4,38.41,38.28,38.29,18200.0,31.7122,31.7205,31.6131,31.6214,18200.0
2006-04-21 12:00:00,38.3,38.31,38.24,38.26,25900.0,31.6296,31.6379,31.5801,31.5966,25900.0
2006-04-21 12:10:00,38.25,38.25,38.19,38.23,21500.0,31.5883,31.5883,31.5388,31.5718,21500.0
2006-04-21 12:20:00,38.24,38.25,38.21,38.24,19500.0,31.5801,31.5883,31.5553,31.5801,19500.0
2006-04-21 12:30:00,38.24,38.28,38.23,38.26,14400.0,31.5801,31.6131,31.5718,31.5966,14400.0
2006-04-21 12:40:00,38.24,38.28,38.23,38.25,17100.0,31.5801,31.6131,31.5718,31.5883,17100.0
2006-04-21 12:50:00,38.26,38.3,38.24,38.26,24200.0,31.5966,31.6296,31.5801,31.5966,24200.0
2006-04-21 13:00:00,38.26,38.29,38.18,38.19,16200.0,31.5966,31.6214,31.5305,31.5388,16200.0
2006-04-21 13:10:00,38.2,38.21,38.16,38.16,15100.0,31.547,31.5553,31.514,31.514,15100.0
2006-04-21 13:20:00,38.15,38.19,38.15,38.18,14000.0,31.5057,31.5388,31.5057,31.5305,14000.0
2006-04-21 13:30:00,38.19,38.33,38.19,38.33,14100.0,31.5388,31.6544,31.5388,31.6544,14100.0
2006-04-21 13:40:00,38.32,38.4,38.32,38.38,9900.0,31.6461,31.7122,31.6461,31.6957,9900.0
2006-04-21 13:50:00,38.39,38.39,38.31,38.34,11600.0,31.7039,31.7039,31.6379,31.6627,11600.0
2006-04-21 14:00:00,38.32,38.35,38.23,38.24,22800.0,31.6461,31.6709,31.5718,31.5801,22800.0
2006-04-21 14:10:00,38.24,38.24,38.13,38.2,23000.0,31.5801,31.5801,31.4892,31.547,23000.0
2006-04-21 14:20:00,38.23,38.25,38.18,38.18,12200.0,31.5718,31.5883,31.5305,31.5305,12200.0
2006-04-21 14:30:00,38.18,38.2,38.13,38.17,26900.0,31.5305,31.547,31.4892,31.5223,26900.0
2006-04-21 14:40:00,38.18,38.22,38.17,38.2,27100.0,31.5305,31.5636,31.5223,31.547,27100.0
2006-04-21 14:50:00,38.19,38.24,38.19,38.2,75600.0,31.5388,31.5801,31.5388,31.547,75600.0
2006-04-21 15:00:00,38.2,38.24,38.19,38.2,73400.0,31.547,31.5801,31.5388,31.547,73400.0
2006-04-21 15:10:00,38.2,38.2,38.09,38.09,23800.0,31.547,31.547,31.4562,31.4562,23800.0
2006-04-21 15:20:00,38.1,38.15,38.07,38.1,37700.0,31.4645,31.5057,31.4397,31.4645,37700.0
2006-04-21 15:30:00,38.07,38.14,38.07,38.14,18100.0,31.4397,31.4975,31.4397,31.4975,18100.0
2006-04-21 15:40:00,38.13,38.3,38.13,38.23,22600.0,31.4892,31.6296,31.4892,31.5718,22600.0
2006-04-21 15:50:00,38.24,38.26,38.2,38.21,25100.0,31.5801,31.5966,31.547,31.5553,25100.0
2006-04-24 09:30:00,38.25,38.3,38.21,38.3,12900.0,31.5883,31.6296,31.5553,31.6296,12900.0
2006-04-24 09:40:00,38.43,38.48,38.32,38.37,18500.0,31.737,31.7783,31.6461,31.6874,18500.0
2006-04-24 09:50:00,38.39,38.43,38.25,38.28,13900.0,31.7039,31.737,31.5883,31.6131,13900.0
2006-04-24 10:00:00,38.25,38.32,38.23,38.27,22900.0,31.5883,31.6461,31.5718,31.6048,22900.0
2006-04-24 10:10:00,38.27,38.36,38.27,38.29,16900.0,31.6048,31.6792,31.6048,31.6214,16900.0
2006-04-24 10:20:00,38.3,38.42,38.3,38.39,9800.0,31.6296,31.7287,31.6296,31.7039,9800.0
2006-04-24 10:30:00,38.4,38.48,38.36,38.45,10000.0,31.7122,31.7783,31.6792,31.7535,10000.0
2006-04-24 10:40:00,38.45,38.45,38.38,38.38,8600.0,31.7535,31.7535,31.6957,31.6957,8600.0
2006-04-24 10:50:00,38.38,38.4,38.3,38.34,18900.0,31.6957,31.7122,31.6296,31.6627,18900.0
2006-04-24 11:00:00,38.34,38.38,38.23,38.23,35000.0,31.6627,31.6957,31.5718,31.5718,35000.0
2006-04-24 11:10:00,38.21,38.22,38.15,38.16,29500.0,31.5553,31.5636,31.5057,31.514,29500.0
2006-04-24 11:20:00,38.16,38.19,38.01,38.05,39800.0,31.514,31.5388,31.3901,31.4232,39800.0
2006-04-24 11:30:00,38.08,38.19,38.05,38.13,14500.0,31.4479,31.5388,31.4232,31.4892,14500.0
2006-04-24 11:40:00,38.17,38.3,38.15,38.26,11100.0,31.5223,31.6296,31.5057,31.5966,11100.0
2006-04-24 11:50:00,38.27,38.36,38.27,38.36,10600.0,31.6048,31.6792,31.6048,31.6792,10600.0
2006-04-24 12:00:00,38.34,38.4,38.28,38.33,13000.0,31.6627,31.7122,31.6131,31.6544,13000.0
2006-04-24 12:10:00,38.33,38.38,38.31,38.31,8000.0,31.6544,31.6957,31.6379,31.6379,8000.0
2006-04-24 12:20:00,38.31,38.32,38.25,38.31,9100.0,31.6379,31.6461,31.5883,31.6379,9100.0
2006-04-24 12:30:00,38.32,38.32,38.27,38.3,4600.0,31.6461,31.6461,31.6048,31.6296,4600.0
2006-04-24 12:40:00,38.3,38.33,38.27,38.28,9700.0,31.6296,31.6544,31.6048,31.6131,9700.0
2006-04-24 12:50:00,38.3,38.45,38.29,38.42,11500.0,31.6296,31.7535,31.6214,31.7287,11500.0
2006-04-24 13:00:00,38.41,38.41,38.33,38.34,6800.0,31.7205,31.7205,31.6544,31.6627,6800.0
2006-04-24 13:10:00,38.34,38.34,38.25,38.27,8500.0,31.6627,31.6627,31.5883,31.6048,8500.0
2006-04-24 13:20:00,38.26,38.3,38.25,38.27,8000.0,31.5966,31.6296,31.5883,31.6048,8000.0
2006-04-24 13:30:00,38.27,38.3,38.24,38.3,8700.0,31.6048,31.6296,31.5801,31.6296,8700.0
2006-04-24 13:40:00,38.3,38.4,38.29,38.39,9000.0,31.6296,31.7122,31.6214,31.7039,9000.0
2006-04-24 13:50:00,38.39,38.45,38.34,38.43,15100.0,31.7039,31.7535,31.6627,31.737,15100.0
2006-04-24 14:00:00,38.42,38.49,38.39,38.48,13200.0,31.7287,31.7865,31.7039,31.7783,13200.0
2006-04-24 14:10:00,38.48,38.49,38.45,38.49,15800.0,31.7783,31.7865,31.7535,31.7865,15800.0
2006-04-24 14:20:00,38.47,38.49,38.44,38.47,17400.0,31.77,31.7865,31.7452,31.77,17400.0
2006-04-24 14:30:00,38.48,38.51,38.46,38.5,15600.0,31.7783,31.803,31.7618,31.7948,15600.0
2006-04-24 14:40:00,38.5,38.52,38.46,38.52,25400.0,31.7948,31.8113,31.7618,31.8113,25400.0
2006-04-24 14:50:00,38.49,38.55,38.49,38.54,16400.0,31.7865,31.8361,31.7865,31.8278,16400.0
2006-04-24 15:00:00,38.53,38.6,38.53,38.57,20100.0,31.8196,31.8774,31.8196,31.8526,20100.0
2006-04-24 15:10:00,38.57,38.59,38.53,38.56,18600.0,31.8526,31.8691,31.8196,31.8443,18600.0
2006-04-24 15:20:00,38.55,38.59,38.54,38.57,17100.0,31.8361,31.8691,31.8278,31.8526,17100.0
2006-04-24 15:30:00,38.57,38.6,38.55,38.58,43700.0,31.8526,31.8774,31.8361,31.8609,43700.0
2006-04-24 15:40:00,38.58,38.58,38.51,38.56,38300.0,31.8609,31.8609,31.803,31.8443,38300.0
2006-04-24 15:50:00,38.56,38.58,38.49,38.51,56300.0,31.8443,31.8609,31.7865,31.803,56300.0
2006-04-25 09:30:00,38.61,38.62,38.5,38.61,10100.0,31.8856,31.8939,31.7948,31.8856,10100.0
2006-04-25 09:40:00,38.62,38.65,38.52,38.63,46700.0,31.8939,31.9187,31.8113,31.9021,46700.0
2006-04-25 09:50:00,38.65,38.86,38.65,38.83,26300.0,31.9187,32.0921,31.9187,32.0673,26300.0
2006-04-25 10:00:00,38.82,38.84,38.7,38.7,22200.0,32.0591,32.0756,31.96,31.96,22200.0
2006-04-25 10:10:00,38.7,38.75,38.67,38.7,29900.0,31.96,32.0013,31.9352,31.96,29900.0
2006-04-25 10:20:00,38.71,38.72,38.5,38.59,16900.0,31.9682,31.9765,31.7948,31.8691,16900.0
2006-04-25 10:30:00,38.58,38.69,38.58,38.64,26800.0,31.8609,31.9517,31.8609,31.9104,26800.0
2006-04-25 10:40:00,38.62,38.71,38.55,38.67,15300.0,31.8939,31.9682,31.8361,31.9352,15300.0
2006-04-25 10:50:00,38.68,38.72,38.65,38.66,9200.0,31.9434,31.9765,31.9187,31.9269,9200.0
2006-04-25 11:00:00,38.67,38.68,38.65,38.67,13600.0,31.9352,31.9434,31.9187,31.9352,13600.0
2006-04-25 11:10:00,38.66,38.67,38.52,38.56,21200.0,31.9269,31.9352,31.8113,31.8443,21200.0
2006-04-25 11:20:00,38.56,38.67,38.56,38.67,10200.0,31.8443,31.9352,31.8443,31.9352,10200.0
2006-04-25 11:30:00,38.67,38.69,38.57,38.57,18500.0,31.9352,31.9517,31.8526,31.8526,18500.0
2006-04-25 11:40:00,38.57,38.65,38.56,38.61,23700.0,31.8526,31.9187,31.8443,31.8856,23700.0
2006-04-25 11:50:00,38.6,38.61,38.54,38.54,17900.0,31.8774,31.8856,31.8278,31.8278,17900.0
2006-04-25 12:00:00,38.51,38.51,38.42,38.44,9600.0,31.803,31.803,31.7287,31.7452,9600.0
2006-04-25 12:10:00,38.44,38.48,38.39,38.42,14700.0,31.7452,31.7783,31.7039,31.7287,14700.0
2006-04-25 12:20:00,38.42,38.5,38.41,38.5,59400.0,31.7287,31.7948,31.7205,31.7948,59400.0
2006-04-25 12:30:00,38.49,38.5,38.45,38.45,12400.0,31.7865,31.7948,31.7535,31.7535,12400.0
2006-04-25 12:40:00,38.45,38.48,38.4,38.4,7500.0,31.7535,31.7783,31.7122,31.7122,7500.0
2006-04-25 12:50:00,38.41,38.43,38.4,38.4,38700.0,31.7205,31.737,31.7122,31.7122,38700.0
2006-04-25 13:00:00,38.41,38.41,38.3,38.32,14000.0,31.7205,31.7205,31.6296,31.6461,14000.0
2006-04-25 13:10:00,38.31,38.32,38.28,38.28,16700.0,31.6379,31.6461,31.6131,31.6131,16700.0
2006-04-25 13:20:00,38.27,38.28,38.11,38.16,20600.0,31.6048,31.6131,31.4727,31.514,20600.0
2006-04-25 13:30:00,38.16,38.28,38.16,38.26,11600.0,31.514,31.6131,31.514,31.5966,11600.0
2006-04-25 13:40:00,38.26,38.3,38.26,38.28,11200.0,31.5966,31.6296,31.5966,31.6131,11200.0
2006-04-25 13:50:00,38.28,38.33,38.21,38.21,21600.0,31.6131,31.6544,31.5553,31.5553,21600.0
2006-04-25 14:00:00,38.2,38.22,38.17,38.18,14900.0,31.547,31.5636,31.5223,31.5305,14900.0
2006-04-25 14:10:00,38.18,38.25,38.18,38.21,8100.0,31.5305,31.5883,31.5305,31.5553,8100.0
2006-04-25 14:20:00,38.22,38.28,38.2,38.23,11000.0,31.5636,31.6131,31.547,31.5718,11000.0
2006-04-25 14:30:00,38.21,38.22,38.12,38.13,9700.0,31.5553,31.5636,31.481,31.4892,9700.0
2006-04-25 14:40:00,38.15,38.32,38.15,38.29,22000.0,31.5057,31.6461,31.5057,31.6214,22000.0
2006-04-25 14:50:00,38.29,38.29,38.2,38.21,17100.0,31.6214,31.6214,31.547,31.5553,17100.0
2006-04-25 15:00:00,38.21,38.23,38.14,38.16,42900.0,31.5553,31.5718,31.4975,31.514,42900.0
2006-04-25 15:10:00,38.15,38.17,38.09,38.12,36500.0,31.5057,31.5223,31.4562,31.481,36500.0
2006-04-25 15:20:00,38.12,38.15,38.02,38.04,32100.0,31.481,31.5057,31.3984,31.4149,32100.0
2006-04-25 15:30:00,38.02,38.1,38.02,38.07,53600.0,31.3984,31.4645,31.3984,31.4397,53600.0
2006-04-25 15:40:00,38.06,38.16,38.06,38.14,63900.0,31.4314,31.514,31.4314,31.4975,63900.0
2006-04-25 15:50:00,38.14,38.33,38.14,38.29,39300.0,31.4975,31.6544,31.4975,31.6214,39300.0
2006-04-26 09:30:00,38.27,38.5,38.27,38.47,30600.0,31.6048,31.7948,31.6048,31.77,30600.0
2006-04-26 09:40:00,38.5,38.71,38.46,38.6,9800.0,31.7948,31.9682,31.7618,31.8774,9800.0
2006-04-26 09:50:00,38.58,38.69,38.56,38.58,19700.0,31.8609,31.9517,31.8443,31.8609,19700.0
2006-04-26 10:00:00,38.59,38.63,38.48,38.52,19700.0,31.8691,31.9021,31.7783,31.8113,19700.0
2006-04-26 10:10:00,38.52,38.63,38.52,38.58,11200.0,31.8113,31.9021,31.8113,31.8609,11200.0
2006-04-26 10:20:00,38.59,38.59,38.53,38.53,12900.0,31.8691,31.8691,31.8196,31.8196,12900.0
2006-04-26 10:30:00,38.54,38.7,38.54,38.69,16900.0,31.8278,31.96,31.8278,31.9517,16900.0
2006-04-26 10:40:00,38.69,38.71,38.65,38.68,12100.0,31.9517,31.9682,31.9187,31.9434,12100.0
2006-04-26 10:50:00,38.68,38.69,38.61,38.64,5600.0,31.9434,31.9517,31.8856,31.9104,5600.0
2006-04-26 11:00:00,38.62,38.64,38.55,38.55,9600.0,31.8939,31.9104,31.8361,31.8361,9600.0
2006-04-26 11:10:00,38.58,38.65,38.55,38.62,16400.0,31.8609,31.9187,31.8361,31.8939,16400.0
2006-04-26 11:20:00,38.62,38.63,38.56,38.61,26100.0,31.8939,31.9021,31.8443,31.8856,26100.0
2006-04-26 11:30:00,38.62,38.65,38.58,38.64,17600.0,31.8939,31.9187,31.8609,31.9104,17600.0
2006-04-26 11:40:00,38.62,38.68,38.61,38.65,103900.0,31.8939,31.9434,31.8856,31.9187,103900.0
2006-04-26 11:50:00,38.65,38.65,38.61,38.61,271200.0,31.9187,31.9187,31.8856,31.8856,271200.0
2006-04-26 12:00:00,38.61,38.62,38.6,38.61,8100.0,31.8856,31.8939,31.8774,31.8856,8100.0
2006-04-26 12:10:00,38.59,38.64,38.57,38.57,15400.0,31.8691,31.9104,31.8526,31.8526,15400.0
2006-04-26 12:20:00,38.59,38.61,38.58,38.59,6200.0,31.8691,31.8856,31.8609,31.8691,6200.0
2006-04-26 12:30:00,38.59,38.6,38.57,38.59,5700.0,31.8691,31.8774,31.8526,31.8691,5700.0
2006-04-26 12:40:00,38.58,38.59,38.5,38.5,6800.0,31.8609,31.8691,31.7948,31.7948,6800.0
2006-04-26 12:50:00,38.52,38.53,38.47,38.48,6400.0,31.8113,31.8196,31.77,31.7783,6400.0
2006-04-26 13:00:00,38.49,38.53,38.43,38.45,14800.0,31.7865,31.8196,31.737,31.7535,14800.0
2006-04-26 13:10:00,38.45,38.45,38.41,38.42,27400.0,31.7535,31.7535,31.7205,31.7287,27400.0
2006-04-26 13:20:00,38.42,38.43,38.37,38.37,13300.0,31.7287,31.737,31.6874,31.6874,13300.0
2006-04-26 13:30:00,38.36,38.4,38.32,38.4,13100.0,31.6792,31.7122,31.6461,31.7122,13100.0
2006-04-26 13:40:00,38.41,38.41,38.37,38.37,6100.0,31.7205,31.7205,31.6874,31.6874,6100.0
2006-04-26 13:50:00,38.37,38.44,38.37,38.44,8100.0,31.6874,31.7452,31.6874,31.7452,8100.0
2006-04-26 14:00:00,38.43,38.47,38.34,38.37,12500.0,31.737,31.77,31.6627,31.6874,12500.0
2006-04-26 14:10:00,38.37,38.4,38.32,38.32,11900.0,31.6874,31.7122,31.6461,31.6461,11900.0
2006-04-26 14:20:00,38.32,38.35,38.28,38.3,11700.0,31.6461,31.6709,31.6131,31.6296,11700.0
2006-04-26 14:30:00,38.31,38.37,38.31,38.37,9700.0,31.6379,31.6874,31.6379,31.6874,9700.0
2006-04-26 14:40:00,38.38,38.4,38.37,38.38,9500.0,31.6957,31.7122,31.6874,31.6957,9500.0
2006-04-26 14:50:00,38.37,38.37,38.2,38.2,25800.0,31.6874,31.6874,31.547,31.547,25800.0
2006-04-26 15:00:00,38.21,38.32,38.2,38.3,39700.0,31.5553,31.6461,31.547,31.6296,39700.0
2006-04-26 15:10:00,38.31,38.31,38.23,38.27,45700.0,31.6379,31.6379,31.5718,31.6048,45700.0
2006-04-26 15:20:00,38.27,38.29,38.21,38.28,11000.0,31.6048,31.6214,31.5553,31.6131,11000.0
2006-04-26 15:30:00,38.29,38.38,38.29,38.31,19400.0,31.6214,31.6957,31.6214,31.6379,19400.0
2006-04-26 15:40:00,38.3,38.42,38.3,38.4,12700.0,31.6296,31.7287,31.6296,31.7122,12700.0
2006-04-26 15:50:00,38.4,38.43,38.38,38.41,29200.0,31.7122,31.737,31.6957,31.7205,29200.0
2006-04-27 09:30:00,38.35,38.4,38.13,38.2,14100.0,31.6709,31.7122,31.4892,31.547,14100.0
2006-04-27 09:40:00,38.21,38.25,38.05,38.2,9500.0,31.5553,31.5883,31.4232,31.547,9500.0
2006-04-27 09:50:00,38.19,38.19,38.09,38.11,11800.0,31.5388,31.5388,31.4562,31.4727,11800.0
2006-04-27 10:00:00,38.05,38.35,38.05,38.35,25800.0,31.4232,31.6709,31.4232,31.6709,25800.0
2006-04-27 10:10:00,38.39,38.47,38.35,38.35,9700.0,31.7039,31.77,31.6709,31.6709,9700.0
2006-04-27 10:20:00,38.35,38.35,38.17,38.17,7800.0,31.6709,31.6709,31.5223,31.5223,7800.0
2006-04-27 10:30:00,38.18,38.22,38.15,38.19,12000.0,31.5305,31.5636,31.5057,31.5388,12000.0
2006-04-27 10:40:00,38.19,38.26,38.14,38.23,11400.0,31.5388,31.5966,31.4975,31.5718,11400.0
2006-04-27 10:50:00,38.24,38.38,38.24,38.34,6100.0,31.5801,31.6957,31.5801,31.6627,6100.0
2006-04-27 11:00:00,38.34,38.4,38.3,38.39,5500.0,31.6627,31.7122,31.6296,31.7039,5500.0
2006-04-27 11:10:00,38.39,38.45,38.39,38.43,6600.0,31.7039,31.7535,31.7039,31.737,6600.0
2006-04-27 11:20:00,38.43,38.54,38.43,38.53,69900.0,31.737,31.8278,31.737,31.8196,69900.0
2006-04-27 11:30:00,38.51,38.52,38.41,38.47,12300.0,31.803,31.8113,31.7205,31.77,12300.0
2006-04-27 11:40:00,38.48,38.49,38.42,38.49,6300.0,31.7783,31.7865,31.7287,31.7865,6300.0
2006-04-27 11:50:00,38.5,38.56,38.47,38.47,37100.0,31.7948,31.8443,31.77,31.77,37100.0
2006-04-27 12:00:00,38.45,38.56,38.45,38.51,36900.0,31.7535,31.8443,31.7535,31.803,36900.0
2006-04-27 12:10:00,38.46,38.55,38.46,38.53,7600.0,31.7618,31.8361,31.7618,31.8196,7600.0
2006-04-27 12:20:00,38.55,38.55,38.46,38.49,6100.0,31.8361,31.8361,31.7618,31.7865,6100.0
2006-04-27 12:30:00,38.49,38.5,38.47,38.49,5100.0,31.7865,31.7948,31.77,31.7865,5100.0
2006-04-27 12:40:00,38.5,38.5,38.41,38.41,9800.0,31.7948,31.7948,31.7205,31.7205,9800.0
2006-04-27 12:50:00,38.39,38.43,38.35,38.42,8500.0,31.7039,31.737,31.6709,31.7287,8500.0
2006-04-27 13:00:00,38.42,38.46,38.37,38.4,12600.0,31.7287,31.7618,31.6874,31.7122,12600.0
2006-04-27 13:10:00,38.41,38.42,38.38,38.4,6100.0,31.7205,31.7287,31.6957,31.7122,6100.0
2006-04-27 13:20:00,38.4,38.46,38.4,38.46,6800.0,31.7122,31.7618,31.7122,31.7618,6800.0
2006-04-27 13:30:00,38.46,38.47,38.2,38.3,14000.0,31.7618,31.77,31.547,31.6296,14000.0
2006-04-27 13:40:00,38.33,38.39,38.3,38.31,48000.0,31.6544,31.7039,31.6296,31.6379,48000.0
2006-04-27 13:50:00,38.29,38.44,38.25,38.27,18700.0,31.6214,31.7452,31.5883,31.6048,18700.0
2006-04-27 14:00:00,38.26,38.31,38.26,38.3,59700.0,31.5966,31.6379,31.5966,31.6296,59700.0
2006-04-27 14:10:00,38.3,38.33,38.26,38.26,41400.0,31.6296,31.6544,31.5966,31.5966,41400.0
2006-04-27 14:20:00,38.27,38.33,38.23,38.27,23800.0,31.6048,31.6544,31.5718,31.6048,23800.0
2006-04-27 14:30:00,38.27,38.31,38.23,38.29,11500.0,31.6048,31.6379,31.5718,31.6214,11500.0
2006-04-27 14:40:00,38.31,38.36,38.31,38.35,6700.0,31.6379,31.6792,31.6379,31.6709,6700.0
2006-04-27 14:50:00,38.35,38.35,38.27,38.3,13600.0,31.6709,31.6709,31.6048,31.6296,13600.0
2006-04-27 15:00:00,38.29,38.33,38.28,38.32,10100.0,31.6214,31.6544,31.6131,31.6461,10100.0
2006-04-27 15:10:00,38.3,38.35,38.3,38.34,8200.0,31.6296,31.6709,31.6296,31.6627,8200.0
2006-04-27 15:20:00,38.33,38.35,38.3,38.34,18400.0,31.6544,31.6709,31.6296,31.6627,18400.0
2006-04-27 15:30:00,38.34,38.35,38.25,38.34,20000.0,31.6627,31.6709,31.5883,31.6627,20000.0
2006-04-27 15:40:00,38.33,38.33,38.26,38.27,12200.0,31.6544,31.6544,31.5966,31.6048,12200.0
2006-04-27 15:50:00,38.28,38.28,38.2,38.2,51700.0,31.6131,31.6131,31.547,31.547,51700.0
2006-04-28 09:30:00,38.2,38.21,38.02,38.15,10200.0,31.547,31.5553,31.3984,31.5057,10200.0
2006-04-28 09:40:00,38.2,38.3,38.07,38.1,11000.0,31.547,31.6296,31.4397,31.4645,11000.0
2006-04-28 09:50:00,38.15,38.16,38.08,38.15,5600.0,31.5057,31.514,31.4479,31.5057,5600.0
2006-04-28 10:00:00,38.14,38.35,38.14,38.28,8900.0,31.4975,31.6709,31.4975,31.6131,8900.0
2006-04-28 10:10:00,38.3,38.4,38.26,38.4,8000.0,31.6296,31.7122,31.5966,31.7122,8000.0
2006-04-28 10:20:00,38.39,38.41,38.25,38.25,7800.0,31.7039,31.7205,31.5883,31.5883,7800.0
2006-04-28 10:30:00,38.23,38.29,38.19,38.24,5700.0,31.5718,31.6214,31.5388,31.5801,5700.0
2006-04-28 10:40:00,38.24,38.29,38.19,38.2,4700.0,31.5801,31.6214,31.5388,31.547,4700.0
2006-04-28 10:50:00,38.19,38.23,38.15,38.2,15400.0,31.5388,31.5718,31.5057,31.547,15400.0
2006-04-28 11:00:00,38.18,38.25,38.14,38.22,10300.0,31.5305,31.5883,31.4975,31.5636,10300.0
2006-04-28 11:10:00,38.23,38.34,38.15,38.29,14900.0,31.5718,31.6627,31.5057,31.6214,14900.0
2006-04-28 11:20:00,38.28,38.28,38.12,38.14,12500.0,31.6131,31.6131,31.481,31.4975,12500.0
2006-04-28 11:30:00,38.16,38.25,38.12,38.23,6600.0,31.514,31.5883,31.481,31.5718,6600.0
2006-04-28 11:40:00,38.26,38.32,38.15,38.24,19800.0,31.5966,31.6461,31.5057,31.5801,19800.0
2006-04-28 11:50:00,38.28,38.39,38.25,38.33,17400.0,31.6131,31.7039,31.5883,31.6544,17400.0
2006-04-28 12:00:00,38.34,38.39,38.31,38.38,20100.0,31.6627,31.7039,31.6379,31.6957,20100.0
2006-04-28 12:10:00,38.38,38.42,38.31,38.33,11800.0,31.6957,31.7287,31.6379,31.6544,11800.0
2006-04-28 12:20:00,38.31,38.37,38.31,38.37,4400.0,31.6379,31.6874,31.6379,31.6874,4400.0
2006-04-28 12:30:00,38.38,38.49,38.32,38.43,48400.0,31.6957,31.7865,31.6461,31.737,48400.0
2006-04-28 12:40:00,38.43,38.43,38.31,38.31,17700.0,31.737,31.737,31.6379,31.6379,17700.0
2006-04-28 12:50:00,38.35,38.4,38.34,38.38,5100.0,31.6709,31.7122,31.6627,31.6957,5100.0
2006-04-28 13:00:00,38.37,38.48,38.36,38.46,8500.0,31.6874,31.7783,31.6792,31.7618,8500.0
2006-04-28 13:10:00,38.48,38.48,38.39,38.43,5700.0,31.7783,31.7783,31.7039,31.737,5700.0
2006-04-28 13:20:00,38.44,38.45,38.4,38.45,7800.0,31.7452,31.7535,31.7122,31.7535,7800.0
2006-04-28 13:30:00,38.46,38.46,38.39,38.39,6500.0,31.7618,31.7618,31.7039,31.7039,6500.0
2006-04-28 13:40:00,38.39,38.46,38.38,38.4,8500.0,31.7039,31.7618,31.6957,31.7122,8500.0
2006-04-28 13:50:00,38.41,38.48,38.4,38.46,8500.0,31.7205,31.7783,31.7122,31.7618,8500.0
2006-04-28 14:00:00,38.44,38.5,38.43,38.48,8500.0,31.7452,31.7948,31.737,31.7783,8500.0
2006-04-28 14:10:00,38.47,38.48,38.45,38.46,8100.0,31.77,31.7783,31.7535,31.7618,8100.0
2006-04-28 14:20:00,38.47,38.5,38.45,38.46,40400.0,31.77,31.7948,31.7535,31.7618,40400.0
2006-04-28 14:30:00,38.45,38.49,38.39,38.47,16500.0,31.7535,31.7865,31.7039,31.77,16500.0
2006-04-28 14:40:00,38.47,38.48,38.45,38.48,19500.0,31.77,31.7783,31.7535,31.7783,19500.0
2006-04-28 14:50:00,38.48,38.48,38.43,38.45,15600.0,31.7783,31.7783,31.737,31.7535,15600.0
2006-04-28 15:00:00,38.43,38.45,38.38,38.4,17000.0,31.737,31.7535,31.6957,31.7122,17000.0
2006-04-28 15:10:00,38.4,38.41,38.38,38.4,13400.0,31.7122,31.7205,31.6957,31.7122,13400.0
2006-04-28 15:20:00,38.41,38.47,38.41,38.45,17500.0,31.7205,31.77,31.7205,31.7535,17500.0
2006-04-28 15:30:00,38.45,38.5,38.44,38.49,24900.0,31.7535,31.7948,31.7452,31.7865,24900.0
2006-04-28 15:40:00,38.49,38.5,38.46,38.5,16900.0,31.7865,31.7948,31.7618,31.7948,16900.0
2006-04-28 15:50:00,38.49,38.51,38.48,38.51,76200.0,31.7865,31.803,31.7783,31.803,76200.0
2006-05-01 09:30:00,38.49,38.54,38.27,38.44,21500.0,31.7865,31.8278,31.6048,31.7452,21500.0
2006-05-01 09:40:00,38.42,38.54,38.41,38.53,18500.0,31.7287,31.8278,31.7205,31.8196,18500.0
2006-05-01 09:50:00,38.54,38.56,38.37,38.37,19300.0,31.8278,31.8443,31.6874,31.6874,19300.0
2006-05-01 10:00:00,38.38,38.5,38.25,38.5,16300.0,31.6957,31.7948,31.5883,31.7948,16300.0
2006-05-01 10:10:00,38.5,38.5,38.27,38.27,25800.0,31.7948,31.7948,31.6048,31.6048,25800.0
2006-05-01 10:20:00,38.24,38.29,38.2,38.25,5000.0,31.5801,31.6214,31.547,31.5883,5000.0
2006-05-01 10:30:00,38.25,38.31,38.25,38.25,14200.0,31.5883,31.6379,31.5883,31.5883,14200.0
2006-05-01 10:40:00,38.28,38.3,38.2,38.3,7200.0,31.6131,31.6296,31.547,31.6296,7200.0
2006-05-01 10:50:00,38.31,38.38,38.29,38.33,16500.0,31.6379,31.6957,31.6214,31.6544,16500.0
2006-05-01 11:00:00,38.27,38.33,38.25,38.3,8500.0,31.6048,31.6544,31.5883,31.6296,8500.0
2006-05-01 11:10:00,38.32,38.33,38.25,38.25,10400.0,31.6461,31.6544,31.5883,31.5883,10400.0
2006-05-01 11:20:00,38.27,38.28,38.23,38.23,4500.0,31.6048,31.6131,31.5718,31.5718,4500.0
2006-05-01 11:30:00,38.21,38.31,38.21,38.29,9000.0,31.5553,31.6379,31.5553,31.6214,9000.0
2006-05-01 11:40:00,38.3,38.3,38.22,38.25,5700.0,31.6296,31.6296,31.5636,31.5883,5700.0
2006-05-01 11:50:00,38.25,38.26,38.22,38.26,2500.0,31.5883,31.5966,31.5636,31.5966,2500.0
2006-05-01 12:00:00,38.25,38.28,38.24,38.28,4800.0,31.5883,31.6131,31.5801,31.6131,4800.0
2006-05-01 12:10:00,38.28,38.32,38.22,38.22,3400.0,31.6131,31.6461,31.5636,31.5636,3400.0
2006-05-01 12:20:00,38.24,38.24,38.2,38.2,7100.0,31.5801,31.5801,31.547,31.547,7100.0
2006-05-01 12:30:00,38.2,38.21,38.17,38.21,7800.0,31.547,31.5553,31.5223,31.5553,7800.0
2006-05-01 12:40:00,38.22,38.24,38.2,38.2,4200.0,31.5636,31.5801,31.547,31.547,4200.0
2006-05-01 12:50:00,38.21,38.26,38.2,38.2,13600.0,31.5553,31.5966,31.547,31.547,13600.0
2006-05-01 13:00:00,38.2,38.22,38.18,38.2,5100.0,31.547,31.5636,31.5305,31.547,5100.0
2006-05-01 13:10:00,38.19,38.2,38.15,38.15,9800.0,31.5388,31.547,31.5057,31.5057,9800.0
2006-05-01 13:20:00,38.16,38.23,38.15,38.23,10600.0,31.514,31.5718,31.5057,31.5718,10600.0
2006-05-01 13:30:00,38.23,38.23,38.16,38.2,10800.0,31.5718,31.5718,31.514,31.547,10800.0
2006-05-01 13:40:00,38.2,38.21,38.16,38.2,9100.0,31.547,31.5553,31.514,31.547,9100.0
2006-05-01 13:50:00,38.21,38.25,38.19,38.22,7600.0,31.5553,31.5883,31.5388,31.5636,7600.0
2006-05-01 14:00:00,38.25,38.26,38.18,38.19,12100.0,31.5883,31.5966,31.5305,31.5388,12100.0
2006-05-01 14:10:00,38.19,38.24,38.19,38.23,8000.0,31.5388,31.5801,31.5388,31.5718,8000.0
2006-05-01 14:20:00,38.23,38.25,38.19,38.21,12900.0,31.5718,31.5883,31.5388,31.5553,12900.0
2006-05-01 14:30:00,38.21,38.27,38.21,38.26,11600.0,31.5553,31.6048,31.5553,31.5966,11600.0
2006-05-01 14:40:00,38.26,38.35,38.25,38.35,6400.0,31.5966,31.6709,31.5883,31.6709,6400.0
2006-05-01 14:50:00,38.34,38.37,38.32,38.35,8600.0,31.6627,31.6874,31.6461,31.6709,8600.0
2006-05-01 15:00:00,38.34,38.35,38.3,38.3,8500.0,31.6627,31.6709,31.6296,31.6296,8500.0
2006-05-01 15:10:00,38.3,38.31,38.05,38.05,22100.0,31.6296,31.6379,31.4232,31.4232,22100.0
2006-05-01 15:20:00,38.05,38.1,38.0,38.08,31100.0,31.4232,31.4645,31.3819,31.4479,31100.0
2006-05-01 15:30:00,38.07,38.07,37.82,37.91,24300.0,31.4397,31.4397,31.2332,31.3075,24300.0
2006-05-01 15:40:00,37.94,38.0,37.92,38.0,13000.0,31.3323,31.3819,31.3158,31.3819,13000.0
2006-05-01 15:50:00,38.0,38.06,37.94,38.05,47400.0,31.3819,31.4314,31.3323,31.4232,47400.0
2006-05-02 09:30:00,38.09,38.2,37.82,37.93,8400.0,31.4562,31.547,31.2332,31.3241,8400.0
2006-05-02 09:40:00,38.0,38.07,37.88,37.92,9000.0,31.3819,31.4397,31.2828,31.3158,9000.0
2006-05-02 09:50:00,37.92,37.97,37.85,37.93,5500.0,31.3158,31.3571,31.258,31.3241,5500.0
2006-05-02 10:00:00,37.9,37.93,37.86,37.92,8600.0,31.2993,31.3241,31.2663,31.3158,8600.0
2006-05-02 10:10:00,37.9,37.99,37.9,37.93,23800.0,31.2993,31.3736,31.2993,31.3241,23800.0
2006-05-02 10:20:00,37.94,38.1,37.93,38.05,10700.0,31.3323,31.4645,31.3241,31.4232,10700.0
2006-05-02 10:30:00,38.08,38.1,37.96,37.97,39700.0,31.4479,31.4645,31.3488,31.3571,39700.0
2006-05-02 10:40:00,37.98,38.06,37.94,38.03,18600.0,31.3654,31.4314,31.3323,31.4066,18600.0
2006-05-02 10:50:00,38.01,38.05,38.0,38.0,4300.0,31.3901,31.4232,31.3819,31.3819,4300.0
2006-05-02 11:00:00,38.0,38.04,37.93,37.95,12000.0,31.3819,31.4149,31.3241,31.3406,12000.0
2006-05-02 11:10:00,37.98,37.98,37.93,37.96,6200.0,31.3654,31.3654,31.3241,31.3488,6200.0
2006-05-02 11:20:00,37.97,38.04,37.95,37.95,10300.0,31.3571,31.4149,31.3406,31.3406,10300.0
2006-05-02 11:30:00,37.97,38.01,37.97,37.99,28700.0,31.3571,31.3901,31.3571,31.3736,28700.0
2006-05-02 11:40:00,37.99,38.0,37.97,37.97,6500.0,31.3736,31.3819,31.3571,31.3571,6500.0
2006-05-02 11:50:00,37.97,37.98,37.93,37.94,6600.0,31.3571,31.3654,31.3241,31.3323,6600.0
2006-05-02 12:00:00,37.94,37.96,37.88,37.88,8600.0,31.3323,31.3488,31.2828,31.2828,8600.0
2006-05-02 12:10:00,37.9,37.92,37.88,37.9,4900.0,31.2993,31.3158,31.2828,31.2993,4900.0
2006-05-02 12:20:00,37.89,37.9,37.86,37.9,7100.0,31.291,31.2993,31.2663,31.2993,7100.0
2006-05-02 12:30:00,37.92,38.0,37.9,37.97,9000.0,31.3158,31.3819,31.2993,31.3571,9000.0
2006-05-02 12:40:00,37.98,37.99,37.96,37.96,8900.0,31.3654,31.3736,31.3488,31.3488,8900.0
2006-05-02 12:50:00,37.95,37.95,37.86,37.86,12600.0,31.3406,31.3406,31.2663,31.2663,12600.0
2006-05-02 13:00:00,37.86,37.9,37.85,37.87,12500.0,31.2663,31.2993,31.258,31.2745,12500.0
2006-05-02 13:10:00,37.87,37.9,37.84,37.84,10000.0,31.2745,31.2993,31.2497,31.2497,10000.0
2006-05-02 13:20:00,37.83,37.84,37.8,37.82,12200.0,31.2415,31.2497,31.2167,31.2332,12200.0
2006-05-02 13:30:00,37.81,37.85,37.81,37.84,15200.0,31.225,31.258,31.225,31.2497,15200.0
2006-05-02 13:40:00,37.84,37.86,37.83,37.86,10900.0,31.2497,31.2663,31.2415,31.2663,10900.0
2006-05-02 13:50:00,37.86,37.86,37.83,37.84,10200.0,31.2663,31.2663,31.2415,31.2497,10200.0
2006-05-02 14:00:00,37.83,37.86,37.81,37.82,13100.0,31.2415,31.2663,31.225,31.2332,13100.0
2006-05-02 14:10:00,37.83,37.84,37.82,37.83,9800.0,31.2415,31.2497,31.2332,31.2415,9800.0
2006-05-02 14:20:00,37.83,37.83,37.74,37.74,20400.0,31.2415,31.2415,31.1672,31.1672,20400.0
2006-05-02 14:30:00,37.74,37.75,37.73,37.74,8800.0,31.1672,31.1754,31.1589,31.1672,8800.0
2006-05-02 14:40:00,37.74,37.75,37.64,37.65,18600.0,31.1672,31.1754,31.0846,31.0928,18600.0
2006-05-02 14:50:00,37.66,37.7,37.65,37.65,13900.0,31.1011,31.1341,31.0928,31.0928,13900.0
2006-05-02 15:00:00,37.65,37.7,37.65,37.69,10800.0,31.0928,31.1341,31.0928,31.1259,10800.0
2006-05-02 15:10:00,37.69,37.7,37.63,37.65,18000.0,31.1259,31.1341,31.0763,31.0928,18000.0
2006-05-02 15:20:00,37.64,37.65,37.6,37.61,13100.0,31.0846,31.0928,31.0515,31.0598,13100.0
2006-05-02 15:30:00,37.61,37.65,37.6,37.65,15800.0,31.0598,31.0928,31.0515,31.0928,15800.0
2006-05-02 15:40:00,37.65,37.75,37.65,37.75,17400.0,31.0928,31.1754,31.0928,31.1754,17400.0
2006-05-02 15:50:00,37.76,37.78,37.71,37.71,31000.0,31.1837,31.2002,31.1424,31.1424,31000.0
2006-05-03 09:30:00,37.65,37.71,37.45,37.56,8500.0,31.0928,31.1424,30.9277,31.0185,8500.0
2006-05-03 09:40:00,37.57,37.71,37.45,37.66,39300.0,31.0268,31.1424,30.9277,31.1011,39300.0
2006-05-03 09:50:00,37.65,37.75,37.65,37.75,7100.0,31.0928,31.1754,31.0928,31.1754,7100.0
2006-05-03 10:00:00,37.72,37.77,37.61,37.73,31700.0,31.1506,31.1919,31.0598,31.1589,31700.0
2006-05-03 10:10:00,37.76,37.81,37.73,37.81,11600.0,31.1837,31.225,31.1589,31.225,11600.0
2006-05-03 10:20:00,37.81,37.81,37.75,37.75,3600.0,31.225,31.225,31.1754,31.1754,3600.0
2006-05-03 10:30:00,37.76,37.79,37.75,37.77,8400.0,31.1837,31.2084,31.1754,31.1919,8400.0
2006-05-03 10:40:00,37.77,37.78,37.7,37.7,34900.0,31.1919,31.2002,31.1341,31.1341,34900.0
2006-05-03 10:50:00,37.7,38.04,37.67,37.92,110400.0,31.1341,31.4149,31.1093,31.3158,110400.0
2006-05-03 11:00:00,37.92,38.0,37.92,37.95,47100.0,31.3158,31.3819,31.3158,31.3406,47100.0
2006-05-03 11:10:00,37.95,37.96,37.9,37.92,3700.0,31.3406,31.3488,31.2993,31.3158,3700.0
2006-05-03 11:20:00,37.9,37.92,37.86,37.89,9100.0,31.2993,31.3158,31.2663,31.291,9100.0
2006-05-03 11:30:00,37.9,37.91,37.82,37.83,12600.0,31.2993,31.3075,31.2332,31.2415,12600.0
2006-05-03 11:40:00,37.84,37.89,37.83,37.84,9100.0,31.2497,31.291,31.2415,31.2497,9100.0
2006-05-03 11:50:00,37.86,37.87,37.81,37.83,15600.0,31.2663,31.2745,31.225,31.2415,15600.0
2006-05-03 12:00:00,37.82,37.84,37.75,37.76,7700.0,31.2332,31.2497,31.1754,31.1837,7700.0
2006-05-03 12:10:00,37.76,37.79,37.74,37.76,3800.0,31.1837,31.2084,31.1672,31.1837,3800.0
2006-05-03 12:20:00,37.76,37.82,37.76,37.8,27400.0,31.1837,31.2332,31.1837,31.2167,27400.0
2006-05-03 12:30:00,37.8,37.83,37.78,37.8,7100.0,31.2167,31.2415,31.2002,31.2167,7100.0
2006-05-03 12:40:00,37.77,37.8,37.77,37.8,6600.0,31.1919,31.2167,31.1919,31.2167,6600.0
2006-05-03 12:50:00,37.81,37.84,37.8,37.82,9300.0,31.225,31.2497,31.2167,31.2332,9300.0
2006-05-03 13:00:00,37.81,37.84,37.77,37.84,11000.0,31.225,31.2497,31.1919,31.2497,11000.0
2006-05-03 13:10:00,37.83,37.84,37.79,37.81,7600.0,31.2415,31.2497,31.2084,31.225,7600.0
2006-05-03 13:20:00,37.83,37.83,37.79,37.81,3600.0,31.2415,31.2415,31.2084,31.225,3600.0
2006-05-03 13:30:00,37.8,37.85,37.78,37.84,8400.0,31.2167,31.258,31.2002,31.2497,8400.0
2006-05-03 13:40:00,37.85,37.87,37.77,37.77,10900.0,31.258,31.2745,31.1919,31.1919,10900.0
2006-05-03 13:50:00,37.76,37.83,37.75,37.81,21200.0,31.1837,31.2415,31.1754,31.225,21200.0
2006-05-03 14:00:00,37.78,37.8,37.75,37.76,10600.0,31.2002,31.2167,31.1754,31.1837,10600.0
2006-05-03 14:10:00,37.75,37.77,37.7,37.75,16400.0,31.1754,31.1919,31.1341,31.1754,16400.0
2006-05-03 14:20:00,37.76,37.8,37.76,37.8,8600.0,31.1837,31.2167,31.1837,31.2167,8600.0
2006-05-03 14:30:00,37.78,37.85,37.78,37.8,8100.0,31.2002,31.258,31.2002,31.2167,8100.0
2006-05-03 14:40:00,37.8,37.82,37.8,37.81,10800.0,31.2167,31.2332,31.2167,31.225,10800.0
2006-05-03 14:50:00,37.81,37.84,37.79,37.81,11100.0,31.225,31.2497,31.2084,31.225,11100.0
2006-05-03 15:00:00,37.81,37.88,37.8,37.84,27100.0,31.225,31.2828,31.2167,31.2497,27100.0
2006-05-03 15:10:00,37.86,37.88,37.83,37.85,8200.0,31.2663,31.2828,31.2415,31.258,8200.0
2006-05-03 15:20:00,37.85,37.85,37.82,37.84,13100.0,31.258,31.258,31.2332,31.2497,13100.0
2006-05-03 15:30:00,37.83,37.85,37.82,37.83,18300.0,31.2415,31.258,31.2332,31.2415,18300.0
2006-05-03 15:40:00,37.83,37.85,37.83,37.84,12400.0,31.2415,31.258,31.2415,31.2497,12400.0
2006-05-03 15:50:00,37.84,37.84,37.72,37.76,36600.0,31.2497,31.2497,31.1506,31.1837,36600.0
2006-05-04 09:30:00,37.94,38.09,37.94,37.95,10700.0,31.3323,31.4562,31.3323,31.3406,10700.0
2006-05-04 09:40:00,38.03,38.05,37.97,38.01,7800.0,31.4066,31.4232,31.3571,31.3901,7800.0
2006-05-04 09:50:00,38.01,38.14,37.97,37.97,6500.0,31.3901,31.4975,31.3571,31.3571,6500.0
2006-05-04 10:00:00,37.98,38.1,37.97,37.98,4900.0,31.3654,31.4645,31.3571,31.3654,4900.0
2006-05-04 10:10:00,37.98,38.06,37.95,38.06,5000.0,31.3654,31.4314,31.3406,31.4314,5000.0
2006-05-04 10:20:00,38.08,38.09,37.98,38.07,5700.0,31.4479,31.4562,31.3654,31.4397,5700.0
2006-05-04 10:30:00,38.09,38.09,37.96,37.97,3600.0,31.4562,31.4562,31.3488,31.3571,3600.0
2006-05-04 10:40:00,37.96,37.97,37.91,37.94,8800.0,31.3488,31.3571,31.3075,31.3323,8800.0
2006-05-04 10:50:00,37.95,37.96,37.92,37.94,5500.0,31.3406,31.3488,31.3158,31.3323,5500.0
2006-05-04 11:00:00,37.92,38.01,37.87,38.01,10100.0,31.3158,31.3901,31.2745,31.3901,10100.0
2006-05-04 11:10:00,38.01,38.02,37.95,38.02,4500.0,31.3901,31.3984,31.3406,31.3984,4500.0
2006-05-04 11:20:00,38.02,38.06,37.99,38.04,3700.0,31.3984,31.4314,31.3736,31.4149,3700.0
2006-05-04 11:30:00,38.04,38.04,37.99,38.02,5900.0,31.4149,31.4149,31.3736,31.3984,5900.0
2006-05-04 11:40:00,38.01,38.05,38.0,38.05,5600.0,31.3901,31.4232,31.3819,31.4232,5600.0
2006-05-04 11:50:00,38.03,38.03,38.0,38.0,1700.0,31.4066,31.4066,31.3819,31.3819,1700.0
2006-05-04 12:00:00,38.0,38.01,37.95,37.95,10600.0,31.3819,31.3901,31.3406,31.3406,10600.0
2006-05-04 12:10:00,37.95,37.96,37.88,37.89,12000.0,31.3406,31.3488,31.2828,31.291,12000.0
2006-05-04 12:20:00,37.89,37.94,37.86,37.91,11200.0,31.291,31.3323,31.2663,31.3075,11200.0
2006-05-04 12:30:00,37.91,37.92,37.87,37.87,6000.0,31.3075,31.3158,31.2745,31.2745,6000.0
2006-05-04 12:40:00,37.87,37.97,37.87,37.94,7700.0,31.2745,31.3571,31.2745,31.3323,7700.0
2006-05-04 12:50:00,37.92,37.93,37.89,37.92,7400.0,31.3158,31.3241,31.291,31.3158,7400.0
2006-05-04 13:00:00,37.93,37.97,37.93,37.95,6400.0,31.3241,31.3571,31.3241,31.3406,6400.0
2006-05-04 13:10:00,37.95,37.99,37.95,37.97,1900.0,31.3406,31.3736,31.3406,31.3571,1900.0
2006-05-04 13:20:00,37.95,37.99,37.95,37.97,4700.0,31.3406,31.3736,31.3406,31.3571,4700.0
2006-05-04 13:30:00,37.97,38.02,37.96,37.99,6000.0,31.3571,31.3984,31.3488,31.3736,6000.0
2006-05-04 13:40:00,38.01,38.01,37.96,37.97,10900.0,31.3901,31.3901,31.3488,31.3571,10900.0
2006-05-04 13:50:00,37.96,37.96,37.87,37.94,34100.0,31.3488,31.3488,31.2745,31.3323,34100.0
2006-05-04 14:00:00,37.93,37.99,37.9,37.91,19600.0,31.3241,31.3736,31.2993,31.3075,19600.0
2006-05-04 14:10:00,37.9,37.97,37.9,37.96,11800.0,31.2993,31.3571,31.2993,31.3488,11800.0
2006-05-04 14:20:00,37.97,37.97,37.92,37.95,1600.0,31.3571,31.3571,31.3158,31.3406,1600.0
2006-05-04 14:30:00,37.96,37.97,37.93,37.95,7500.0,31.3488,31.3571,31.3241,31.3406,7500.0
2006-05-04 14:40:00,37.94,37.98,37.9,37.95,25800.0,31.3323,31.3654,31.2993,31.3406,25800.0
2006-05-04 14:50:00,37.92,37.94,37.9,37.9,11900.0,31.3158,31.3323,31.2993,31.2993,11900.0
2006-05-04 15:00:00,37.9,37.94,37.86,37.86,12500.0,31.2993,31.3323,31.2663,31.2663,12500.0
2006-05-04 15:10:00,37.89,37.93,37.88,37.9,7600.0,31.291,31.3241,31.2828,31.2993,7600.0
2006-05-04 15:20:00,37.9,37.96,37.9,37.95,5200.0,31.2993,31.3488,31.2993,31.3406,5200.0
2006-05-04 15:30:00,37.96,37.99,37.93,37.97,7900.0,31.3488,31.3736,31.3241,31.3571,7900.0
2006-05-04 15:40:00,37.98,37.98,37.9,37.91,13300.0,31.3654,31.3654,31.2993,31.3075,13300.0
2006-05-04 15:50:00,37.9,37.91,37.87,37.9,24400.0,31.2993,31.3075,31.2745,31.2993,24400.0
2006-05-05 09:30:00,37.95,38.02,37.87,37.96,15900.0,31.3406,31.3984,31.2745,31.3488,15900.0
2006-05-05 09:40:00,37.94,38.06,37.88,37.88,8500.0,31.3323,31.4314,31.2828,31.2828,8500.0
2006-05-05 09:50:00,37.92,37.98,37.82,37.98,8800.0,31.3158,31.3654,31.2332,31.3654,8800.0
2006-05-05 10:00:00,37.96,38.03,37.85,38.03,8800.0,31.3488,31.4066,31.258,31.4066,8800.0
2006-05-05 10:10:00,38.04,38.15,38.03,38.12,7100.0,31.4149,31.5057,31.4066,31.481,7100.0
2006-05-05 10:20:00,38.14,38.14,37.95,37.98,7000.0,31.4975,31.4975,31.3406,31.3654,7000.0
2006-05-05 10:30:00,37.98,38.03,37.96,37.96,5200.0,31.3654,31.4066,31.3488,31.3488,5200.0
2006-05-05 10:40:00,37.97,37.97,37.85,37.87,6100.0,31.3571,31.3571,31.258,31.2745,6100.0
2006-05-05 10:50:00,37.87,37.91,37.86,37.9,5500.0,31.2745,31.3075,31.2663,31.2993,5500.0
2006-05-05 11:00:00,37.9,37.98,37.9,37.94,4600.0,31.2993,31.3654,31.2993,31.3323,4600.0
2006-05-05 11:10:00,37.94,37.98,37.89,37.89,5300.0,31.3323,31.3654,31.291,31.291,5300.0
2006-05-05 11:20:00,37.87,37.98,37.87,37.98,7200.0,31.2745,31.3654,31.2745,31.3654,7200.0
2006-05-05 11:30:00,37.98,38.02,37.94,37.96,15400.0,31.3654,31.3984,31.3323,31.3488,15400.0
2006-05-05 11:40:00,37.98,38.1,37.98,38.04,15400.0,31.3654,31.4645,31.3654,31.4149,15400.0
2006-05-05 11:50:00,38.01,38.02,37.96,37.98,4500.0,31.3901,31.3984,31.3488,31.3654,4500.0
2006-05-05 12:00:00,37.96,37.99,37.91,37.93,16400.0,31.3488,31.3736,31.3075,31.3241,16400.0
2006-05-05 12:10:00,37.93,37.99,37.93,37.96,12500.0,31.3241,31.3736,31.3241,31.3488,12500.0
2006-05-05 12:20:00,37.99,38.01,37.94,37.97,5000.0,31.3736,31.3901,31.3323,31.3571,5000.0
2006-05-05 12:30:00,37.98,38.0,37.96,37.96,12700.0,31.3654,31.3819,31.3488,31.3488,12700.0
2006-05-05 12:40:00,37.99,38.02,37.96,37.96,7900.0,31.3736,31.3984,31.3488,31.3488,7900.0
2006-05-05 12:50:00,37.96,38.0,37.96,37.97,6200.0,31.3488,31.3819,31.3488,31.3571,6200.0
2006-05-05 13:00:00,37.97,37.98,37.95,37.97,7600.0,31.3571,31.3654,31.3406,31.3571,7600.0
2006-05-05 13:10:00,37.97,38.0,37.95,38.0,6600.0,31.3571,31.3819,31.3406,31.3819,6600.0
2006-05-05 13:20:00,37.96,38.02,37.95,38.01,7300.0,31.3488,31.3984,31.3406,31.3901,7300.0
2006-05-05 13:30:00,37.99,38.04,37.99,37.99,9400.0,31.3736,31.4149,31.3736,31.3736,9400.0
2006-05-05 13:40:00,37.99,38.04,37.99,38.04,9400.0,31.3736,31.4149,31.3736,31.4149,9400.0
2006-05-05 13:50:00,38.01,38.05,37.98,38.05,11900.0,31.3901,31.4232,31.3654,31.4232,11900.0
2006-05-05 14:00:00,38.02,38.04,38.01,38.02,10100.0,31.3984,31.4149,31.3901,31.3984,10100.0
2006-05-05 14:10:00,38.02,38.09,38.02,38.04,9800.0,31.3984,31.4562,31.3984,31.4149,9800.0
2006-05-05 14:20:00,38.03,38.1,38.03,38.1,12000.0,31.4066,31.4645,31.4066,31.4645,12000.0
2006-05-05 14:30:00,38.08,38.1,38.06,38.1,5600.0,31.4479,31.4645,31.4314,31.4645,5600.0
2006-05-05 14:40:00,38.09,38.17,38.07,38.17,11700.0,31.4562,31.5223,31.4397,31.5223,11700.0
2006-05-05 14:50:00,38.14,38.17,38.1,38.13,10400.0,31.4975,31.5223,31.4645,31.4892,10400.0
2006-05-05 15:00:00,38.11,38.13,38.05,38.07,13300.0,31.4727,31.4892,31.4232,31.4397,13300.0
2006-05-05 15:10:00,38.06,38.09,38.04,38.05,11700.0,31.4314,31.4562,31.4149,31.4232,11700.0
2006-05-05 15:20:00,38.08,38.09,38.02,38.03,10200.0,31.4479,31.4562,31.3984,31.4066,10200.0
2006-05-05 15:30:00,38.03,38.17,38.03,38.14,18700.0,31.4066,31.5223,31.4066,31.4975,18700.0
2006-05-05 15:40:00,38.13,38.23,38.12,38.18,25700.0,31.4892,31.5718,31.481,31.5305,25700.0
2006-05-05 15:50:00,38.16,38.22,38.16,38.2,28700.0,31.514,31.5636,31.514,31.547,28700.0
2006-05-08 09:30:00,38.21,38.33,38.13,38.17,6800.0,31.5553,31.6544,31.4892,31.5223,6800.0
2006-05-08 09:40:00,38.13,38.21,38.1,38.2,11100.0,31.4892,31.5553,31.4645,31.547,11100.0
2006-05-08 09:50:00,38.23,38.27,38.23,38.26,5300.0,31.5718,31.6048,31.5718,31.5966,5300.0
2006-05-08 10:00:00,38.19,38.26,38.14,38.14,6400.0,31.5388,31.5966,31.4975,31.4975,6400.0
2006-05-08 10:10:00,38.15,38.18,38.1,38.16,18700.0,31.5057,31.5305,31.4645,31.514,18700.0
2006-05-08 10:20:00,38.15,38.15,38.06,38.06,16400.0,31.5057,31.5057,31.4314,31.4314,16400.0
2006-05-08 10:30:00,38.06,38.06,37.94,38.0,13400.0,31.4314,31.4314,31.3323,31.3819,13400.0
2006-05-08 10:40:00,38.01,38.04,37.94,37.98,9100.0,31.3901,31.4149,31.3323,31.3654,9100.0
2006-05-08 10:50:00,37.96,37.99,37.86,37.9,23900.0,31.3488,31.3736,31.2663,31.2993,23900.0
2006-05-08 11:00:00,37.93,37.97,37.92,37.97,8400.0,31.3241,31.3571,31.3158,31.3571,8400.0
2006-05-08 11:10:00,37.97,37.98,37.88,37.89,9900.0,31.3571,31.3654,31.2828,31.291,9900.0
2006-05-08 11:20:00,37.88,37.94,37.88,37.93,7700.0,31.2828,31.3323,31.2828,31.3241,7700.0
2006-05-08 11:30:00,37.93,37.99,37.93,37.99,6900.0,31.3241,31.3736,31.3241,31.3736,6900.0
2006-05-08 11:40:00,38.0,38.03,37.97,38.03,7400.0,31.3819,31.4066,31.3571,31.4066,7400.0
2006-05-08 11:50:00,38.03,38.06,38.03,38.05,6700.0,31.4066,31.4314,31.4066,31.4232,6700.0
2006-05-08 12:00:00,38.04,38.05,38.02,38.03,3900.0,31.4149,31.4232,31.3984,31.4066,3900.0
2006-05-08 12:10:00,38.04,38.06,38.03,38.05,5400.0,31.4149,31.4314,31.4066,31.4232,5400.0
2006-05-08 12:20:00,38.05,38.1,38.03,38.04,12000.0,31.4232,31.4645,31.4066,31.4149,12000.0
2006-05-08 12:30:00,38.04,38.11,38.0,38.11,9100.0,31.4149,31.4727,31.3819,31.4727,9100.0
2006-05-08 12:40:00,38.12,38.14,38.09,38.14,4700.0,31.481,31.4975,31.4562,31.4975,4700.0
2006-05-08 12:50:00,38.14,38.15,38.11,38.14,3500.0,31.4975,31.5057,31.4727,31.4975,3500.0
2006-05-08 13:00:00,38.12,38.17,38.12,38.16,4700.0,31.481,31.5223,31.481,31.514,4700.0
2006-05-08 13:10:00,38.16,38.16,38.13,38.13,6400.0,31.514,31.514,31.4892,31.4892,6400.0
2006-05-08 13:20:00,38.14,38.17,38.1,38.1,10500.0,31.4975,31.5223,31.4645,31.4645,10500.0
2006-05-08 13:30:00,38.13,38.16,38.13,38.16,3600.0,31.4892,31.514,31.4892,31.514,3600.0
2006-05-08 13:40:00,38.16,38.17,38.14,38.16,7600.0,31.514,31.5223,31.4975,31.514,7600.0
2006-05-08 13:50:00,38.15,38.17,38.15,38.17,4100.0,31.5057,31.5223,31.5057,31.5223,4100.0
2006-05-08 14:00:00,38.16,38.17,38.13,38.16,7900.0,31.514,31.5223,31.4892,31.514,7900.0
2006-05-08 14:10:00,38.16,38.18,38.16,38.17,7300.0,31.514,31.5305,31.514,31.5223,7300.0
2006-05-08 14:20:00,38.17,38.2,38.15,38.17,4900.0,31.5223,31.547,31.5057,31.5223,4900.0
2006-05-08 14:30:00,38.16,38.2,38.15,38.19,4900.0,31.514,31.547,31.5057,31.5388,4900.0
2006-05-08 14:40:00,38.16,38.19,38.13,38.17,5500.0,31.514,31.5388,31.4892,31.5223,5500.0
2006-05-08 14:50:00,38.16,38.22,38.16,38.21,14500.0,31.514,31.5636,31.514,31.5553,14500.0
2006-05-08 15:00:00,38.19,38.19,38.13,38.13,12000.0,31.5388,31.5388,31.4892,31.4892,12000.0
2006-05-08 15:10:00,38.15,38.16,38.13,38.15,5100.0,31.5057,31.514,31.4892,31.5057,5100.0
2006-05-08 15:20:00,38.14,38.18,38.14,38.18,6100.0,31.4975,31.5305,31.4975,31.5305,6100.0
2006-05-08 15:30:00,38.19,38.24,38.18,38.21,6000.0,31.5388,31.5801,31.5305,31.5553,6000.0
2006-05-08 15:40:00,38.22,38.24,38.21,38.23,17200.0,31.5636,31.5801,31.5553,31.5718,17200.0
2006-05-08 15:50:00,38.23,38.24,38.2,38.2,15600.0,31.5718,31.5801,31.547,31.547,15600.0
2006-05-09 09:30:00,38.24,38.26,38.08,38.16,6100.0,31.5801,31.5966,31.4479,31.514,6100.0
2006-05-09 09:40:00,38.14,38.14,37.98,38.08,6600.0,31.4975,31.4975,31.3654,31.4479,6600.0
2006-05-09 09:50:00,38.1,38.19,38.08,38.14,9700.0,31.4645,31.5388,31.4479,31.4975,9700.0
2006-05-09 10:00:00,38.13,38.19,38.08,38.14,10800.0,31.4892,31.5388,31.4479,31.4975,10800.0
2006-05-09 10:10:00,38.11,38.2,38.09,38.1,8300.0,31.4727,31.547,31.4562,31.4645,8300.0
2006-05-09 10:20:00,38.1,38.12,38.08,38.1,5100.0,31.4645,31.481,31.4479,31.4645,5100.0
2006-05-09 10:30:00,38.11,38.11,38.03,38.03,10500.0,31.4727,31.4727,31.4066,31.4066,10500.0
2006-05-09 10:40:00,38.0,38.03,37.98,37.98,22500.0,31.3819,31.4066,31.3654,31.3654,22500.0
2006-05-09 10:50:00,37.97,37.99,37.9,37.92,10400.0,31.3571,31.3736,31.2993,31.3158,10400.0
2006-05-09 11:00:00,37.93,37.99,37.93,37.95,5200.0,31.3241,31.3736,31.3241,31.3406,5200.0
2006-05-09 11:10:00,37.98,38.04,37.96,38.01,5200.0,31.3654,31.4149,31.3488,31.3901,5200.0
2006-05-09 11:20:00,38.02,38.03,37.99,37.99,9600.0,31.3984,31.4066,31.3736,31.3736,9600.0
2006-05-09 11:30:00,37.98,38.0,37.95,37.95,33000.0,31.3654,31.3819,31.3406,31.3406,33000.0
2006-05-09 11:40:00,37.98,38.0,37.95,37.96,5900.0,31.3654,31.3819,31.3406,31.3488,5900.0
2006-05-09 11:50:00,37.99,38.0,37.98,38.0,4900.0,31.3736,31.3819,31.3654,31.3819,4900.0
2006-05-09 12:00:00,37.99,38.03,37.99,38.02,9600.0,31.3736,31.4066,31.3736,31.3984,9600.0
2006-05-09 12:10:00,38.02,38.03,38.0,38.02,4200.0,31.3984,31.4066,31.3819,31.3984,4200.0
2006-05-09 12:20:00,38.01,38.02,37.98,37.98,5700.0,31.3901,31.3984,31.3654,31.3654,5700.0
2006-05-09 12:30:00,37.99,37.99,37.95,37.95,8000.0,31.3736,31.3736,31.3406,31.3406,8000.0
2006-05-09 12:40:00,37.95,37.96,37.9,37.9,10600.0,31.3406,31.3488,31.2993,31.2993,10600.0
2006-05-09 12:50:00,37.89,37.89,37.84,37.84,7600.0,31.291,31.291,31.2497,31.2497,7600.0
2006-05-09 13:00:00,37.84,37.9,37.84,37.9,11800.0,31.2497,31.2993,31.2497,31.2993,11800.0
2006-05-09 13:10:00,37.91,37.91,37.84,37.85,10000.0,31.3075,31.3075,31.2497,31.258,10000.0
2006-05-09 13:20:00,37.86,37.89,37.86,37.89,3800.0,31.2663,31.291,31.2663,31.291,3800.0
2006-05-09 13:30:00,37.9,37.91,37.88,37.9,3700.0,31.2993,31.3075,31.2828,31.2993,3700.0
2006-05-09 13:40:00,37.89,37.91,37.88,37.9,3300.0,31.291,31.3075,31.2828,31.2993,3300.0
2006-05-09 13:50:00,37.9,37.9,37.89,37.89,9200.0,31.2993,31.2993,31.291,31.291,9200.0
2006-05-09 14:00:00,37.88,37.89,37.85,37.87,8200.0,31.2828,31.291,31.258,31.2745,8200.0
2006-05-09 14:10:00,37.85,37.86,37.8,37.81,11400.0,31.258,31.2663,31.2167,31.225,11400.0
2006-05-09 14:20:00,37.81,37.84,37.8,37.81,12300.0,31.225,31.2497,31.2167,31.225,12300.0
2006-05-09 14:30:00,37.81,37.81,37.76,37.8,10900.0,31.225,31.225,31.1837,31.2167,10900.0
2006-05-09 14:40:00,37.8,37.81,37.76,37.79,10200.0,31.2167,31.225,31.1837,31.2084,10200.0
2006-05-09 14:50:00,37.79,37.8,37.76,37.78,10900.0,31.2084,31.2167,31.1837,31.2002,10900.0
2006-05-09 15:00:00,37.78,37.78,37.75,37.77,14500.0,31.2002,31.2002,31.1754,31.1919,14500.0
2006-05-09 15:10:00,37.77,37.78,37.73,37.75,14900.0,31.1919,31.2002,31.1589,31.1754,14900.0
2006-05-09 15:20:00,37.76,37.79,37.75,37.78,10000.0,31.1837,31.2084,31.1754,31.2002,10000.0
2006-05-09 15:30:00,37.79,37.81,37.75,37.77,17400.0,31.2084,31.225,31.1754,31.1919,17400.0
2006-05-09 15:40:00,37.77,37.8,37.76,37.76,18700.0,31.1919,31.2167,31.1837,31.1837,18700.0
2006-05-09 15:50:00,37.77,37.83,37.76,37.76,41400.0,31.1919,31.2415,31.1837,31.1837,41400.0
2006-05-10 09:30:00,37.64,37.68,37.6,37.68,13700.0,31.0846,31.1176,31.0515,31.1176,13700.0
2006-05-10 09:40:00,37.65,37.7,37.6,37.63,19900.0,31.0928,31.1341,31.0515,31.0763,19900.0
2006-05-10 09:50:00,37.64,37.78,37.64,37.78,6500.0,31.0846,31.2002,31.0846,31.2002,6500.0
2006-05-10 10:00:00,37.75,37.78,37.7,37.71,7200.0,31.1754,31.2002,31.1341,31.1424,7200.0
2006-05-10 10:10:00,37.74,37.8,37.72,37.79,8900.0,31.1672,31.2167,31.1506,31.2084,8900.0
2006-05-10 10:20:00,37.76,37.8,37.67,37.69,8800.0,31.1837,31.2167,31.1093,31.1259,8800.0
2006-05-10 10:30:00,37.69,37.71,37.66,37.71,9200.0,31.1259,31.1424,31.1011,31.1424,9200.0
2006-05-10 10:40:00,37.73,37.78,37.73,37.78,4200.0,31.1589,31.2002,31.1589,31.2002,4200.0
2006-05-10 10:50:00,37.76,37.79,37.72,37.72,5000.0,31.1837,31.2084,31.1506,31.1506,5000.0
2006-05-10 11:00:00,37.69,37.82,37.69,37.82,7500.0,31.1259,31.2332,31.1259,31.2332,7500.0
2006-05-10 11:10:00,37.83,37.89,37.82,37.87,7900.0,31.2415,31.291,31.2332,31.2745,7900.0
2006-05-10 11:20:00,37.87,37.91,37.85,37.88,6700.0,31.2745,31.3075,31.258,31.2828,6700.0
2006-05-10 11:30:00,37.88,37.98,37.88,37.97,8000.0,31.2828,31.3654,31.2828,31.3571,8000.0
2006-05-10 11:40:00,37.98,38.0,37.95,37.96,14700.0,31.3654,31.3819,31.3406,31.3488,14700.0
2006-05-10 11:50:00,37.95,38.0,37.95,37.98,9400.0,31.3406,31.3819,31.3406,31.3654,9400.0
2006-05-10 12:00:00,37.97,38.02,37.97,38.02,10000.0,31.3571,31.3984,31.3571,31.3984,10000.0
2006-05-10 12:10:00,38.01,38.03,37.96,37.99,6700.0,31.3901,31.4066,31.3488,31.3736,6700.0
2006-05-10 12:20:00,37.99,38.0,37.94,37.96,5100.0,31.3736,31.3819,31.3323,31.3488,5100.0
2006-05-10 12:30:00,37.97,38.02,37.97,37.98,14100.0,31.3571,31.3984,31.3571,31.3654,14100.0
2006-05-10 12:40:00,38.0,38.03,37.99,38.0,6700.0,31.3819,31.4066,31.3736,31.3819,6700.0
2006-05-10 12:50:00,38.01,38.03,37.98,38.01,7600.0,31.3901,31.4066,31.3654,31.3901,7600.0
2006-05-10 13:00:00,38.01,38.07,38.01,38.07,11000.0,31.3901,31.4397,31.3901,31.4397,11000.0
2006-05-10 13:10:00,38.06,38.06,37.98,38.03,9000.0,31.4314,31.4314,31.3654,31.4066,9000.0
2006-05-10 13:20:00,38.03,38.03,37.96,37.98,6900.0,31.4066,31.4066,31.3488,31.3654,6900.0
2006-05-10 13:30:00,37.99,37.99,37.94,37.94,3400.0,31.3736,31.3736,31.3323,31.3323,3400.0
2006-05-10 13:40:00,37.94,37.97,37.94,37.95,6700.0,31.3323,31.3571,31.3323,31.3406,6700.0
2006-05-10 13:50:00,37.95,37.97,37.91,37.93,7800.0,31.3406,31.3571,31.3075,31.3241,7800.0
2006-05-10 14:00:00,37.93,37.94,37.84,37.87,12000.0,31.3241,31.3323,31.2497,31.2745,12000.0
2006-05-10 14:10:00,37.87,38.01,37.86,38.0,14200.0,31.2745,31.3901,31.2663,31.3819,14200.0
2006-05-10 14:20:00,37.99,38.16,37.93,37.93,45700.0,31.3736,31.514,31.3241,31.3241,45700.0
2006-05-10 14:30:00,37.94,38.02,37.94,38.02,34200.0,31.3323,31.3984,31.3323,31.3984,34200.0
2006-05-10 14:40:00,38.01,38.09,37.98,38.01,16700.0,31.3901,31.4562,31.3654,31.3901,16700.0
2006-05-10 14:50:00,38.01,38.03,38.0,38.03,9700.0,31.3901,31.4066,31.3819,31.4066,9700.0
2006-05-10 15:00:00,38.02,38.07,38.02,38.04,11000.0,31.3984,31.4397,31.3984,31.4149,11000.0
2006-05-10 15:10:00,38.04,38.04,38.0,38.03,16200.0,31.4149,31.4149,31.3819,31.4066,16200.0
2006-05-10 15:20:00,38.04,38.08,37.98,37.98,16100.0,31.4149,31.4479,31.3654,31.3654,16100.0
2006-05-10 15:30:00,37.98,37.98,37.84,37.88,44500.0,31.3654,31.3654,31.2497,31.2828,44500.0
2006-05-10 15:40:00,37.86,38.01,37.86,38.0,26000.0,31.2663,31.3901,31.2663,31.3819,26000.0
2006-05-10 15:50:00,38.0,38.04,37.97,37.99,34800.0,31.3819,31.4149,31.3571,31.3736,34800.0
2006-05-11 09:30:00,37.87,37.96,37.64,37.64,14900.0,31.2745,31.3488,31.0846,31.0846,14900.0
2006-05-11 09:40:00,37.64,37.76,37.54,37.67,9700.0,31.0846,31.1837,31.002,31.1093,9700.0
2006-05-11 09:50:00,37.61,37.66,37.54,37.58,12300.0,31.0598,31.1011,31.002,31.035,12300.0
2006-05-11 10:00:00,37.59,37.61,37.49,37.55,14800.0,31.0433,31.0598,30.9607,31.0102,14800.0
2006-05-11 10:10:00,37.55,37.63,37.5,37.61,6000.0,31.0102,31.0763,30.969,31.0598,6000.0
2006-05-11 10:20:00,37.6,37.65,37.58,37.59,3600.0,31.0515,31.0928,31.035,31.0433,3600.0
2006-05-11 10:30:00,37.59,37.59,37.5,37.53,12000.0,31.0433,31.0433,30.969,30.9937,12000.0
2006-05-11 10:40:00,37.53,37.56,37.5,37.55,14600.0,30.9937,31.0185,30.969,31.0102,14600.0
2006-05-11 10:50:00,37.53,37.56,37.48,37.48,20400.0,30.9937,31.0185,30.9524,30.9524,20400.0
2006-05-11 11:00:00,37.49,37.56,37.48,37.55,13300.0,30.9607,31.0185,30.9524,31.0102,13300.0
2006-05-11 11:10:00,37.54,37.55,37.44,37.45,7300.0,31.002,31.0102,30.9194,30.9277,7300.0
2006-05-11 11:20:00,37.45,37.48,37.4,37.43,42500.0,30.9277,30.9524,30.8864,30.9111,42500.0
2006-05-11 11:30:00,37.44,37.44,37.4,37.43,8100.0,30.9194,30.9194,30.8864,30.9111,8100.0
2006-05-11 11:40:00,37.42,37.43,37.41,37.41,3300.0,30.9029,30.9111,30.8946,30.8946,3300.0
2006-05-11 11:50:00,37.38,37.38,37.32,37.36,5900.0,30.8699,30.8699,30.8203,30.8533,5900.0
2006-05-11 12:00:00,37.34,37.35,37.3,37.3,13400.0,30.8368,30.8451,30.8038,30.8038,13400.0
2006-05-11 12:10:00,37.3,37.3,37.2,37.25,8700.0,30.8038,30.8038,30.7212,30.7625,8700.0
2006-05-11 12:20:00,37.26,37.29,37.26,37.28,4200.0,30.7708,30.7955,30.7708,30.7873,4200.0
2006-05-11 12:30:00,37.27,37.3,37.25,37.29,7300.0,30.779,30.8038,30.7625,30.7955,7300.0
2006-05-11 12:40:00,37.3,37.3,37.28,37.29,3100.0,30.8038,30.8038,30.7873,30.7955,3100.0
2006-05-11 12:50:00,37.28,37.31,37.27,37.29,7100.0,30.7873,30.812,30.779,30.7955,7100.0
2006-05-11 13:00:00,37.3,37.32,37.26,37.28,5700.0,30.8038,30.8203,30.7708,30.7873,5700.0
2006-05-11 13:10:00,37.27,37.27,37.12,37.13,13000.0,30.779,30.779,30.6551,30.6634,13000.0
2006-05-11 13:20:00,37.13,37.13,37.06,37.12,7300.0,30.6634,30.6634,30.6056,30.6551,7300.0
2006-05-11 13:30:00,37.12,37.15,37.1,37.15,8400.0,30.6551,30.6799,30.6386,30.6799,8400.0
2006-05-11 13:40:00,37.14,37.14,37.1,37.1,8100.0,30.6716,30.6716,30.6386,30.6386,8100.0
2006-05-11 13:50:00,37.11,37.15,37.11,37.14,4200.0,30.6469,30.6799,30.6469,30.6716,4200.0
2006-05-11 14:00:00,37.13,37.27,37.13,37.27,7500.0,30.6634,30.779,30.6634,30.779,7500.0
2006-05-11 14:10:00,37.24,37.29,37.24,37.28,15000.0,30.7542,30.7955,30.7542,30.7873,15000.0
2006-05-11 14:20:00,37.27,37.35,37.27,37.31,11600.0,30.779,30.8451,30.779,30.812,11600.0
2006-05-11 14:30:00,37.29,37.31,37.26,37.28,11400.0,30.7955,30.812,30.7708,30.7873,11400.0
2006-05-11 14:40:00,37.28,37.3,37.25,37.25,11600.0,30.7873,30.8038,30.7625,30.7625,11600.0
2006-05-11 14:50:00,37.25,37.28,37.25,37.26,17100.0,30.7625,30.7873,30.7625,30.7708,17100.0
2006-05-11 15:00:00,37.26,37.26,37.16,37.18,51000.0,30.7708,30.7708,30.6882,30.7047,51000.0
2006-05-11 15:10:00,37.18,37.21,37.18,37.19,30000.0,30.7047,30.7295,30.7047,30.7129,30000.0
2006-05-11 15:20:00,37.18,37.19,37.1,37.1,22700.0,30.7047,30.7129,30.6386,30.6386,22700.0
2006-05-11 15:30:00,37.1,37.1,37.04,37.06,34600.0,30.6386,30.6386,30.5891,30.6056,34600.0
2006-05-11 15:40:00,37.06,37.08,36.98,36.99,32800.0,30.6056,30.6221,30.5395,30.5478,32800.0
2006-05-11 15:50:00,36.99,37.06,36.98,37.0,51700.0,30.5478,30.6056,30.5395,30.556,51700.0
2006-05-12 09:30:00,36.89,36.93,36.62,36.75,12300.0,30.4652,30.4982,30.2422,30.3496,12300.0
2006-05-12 09:40:00,36.77,36.78,36.65,36.75,35400.0,30.3661,30.3743,30.267,30.3496,35400.0
2006-05-12 09:50:00,36.77,36.81,36.64,36.81,32600.0,30.3661,30.3991,30.2587,30.3991,32600.0
2006-05-12 10:00:00,36.8,36.82,36.68,36.7,17700.0,30.3909,30.4074,30.2918,30.3083,17700.0
2006-05-12 10:10:00,36.7,36.77,36.65,36.65,29000.0,30.3083,30.3661,30.267,30.267,29000.0
2006-05-12 10:20:00,36.65,36.69,36.58,36.64,7200.0,30.267,30.3,30.2092,30.2587,7200.0
2006-05-12 10:30:00,36.67,36.7,36.65,36.67,9500.0,30.2835,30.3083,30.267,30.2835,9500.0
2006-05-12 10:40:00,36.68,36.69,36.59,36.61,15900.0,30.2918,30.3,30.2174,30.234,15900.0
2006-05-12 10:50:00,36.61,36.63,36.58,36.59,200600.0,30.234,30.2505,30.2092,30.2174,200600.0
2006-05-12 11:00:00,36.58,36.65,36.54,36.62,36700.0,30.2092,30.267,30.1761,30.2422,36700.0
2006-05-12 11:10:00,36.61,36.64,36.57,36.64,7500.0,30.234,30.2587,30.2009,30.2587,7500.0
2006-05-12 11:20:00,36.65,36.7,36.62,36.65,19800.0,30.267,30.3083,30.2422,30.267,19800.0
2006-05-12 11:30:00,36.64,36.64,36.57,36.59,71500.0,30.2587,30.2587,30.2009,30.2174,71500.0
2006-05-12 11:40:00,36.58,36.6,36.55,36.59,11500.0,30.2092,30.2257,30.1844,30.2174,11500.0
2006-05-12 11:50:00,36.6,36.6,36.57,36.59,24200.0,30.2257,30.2257,30.2009,30.2174,24200.0
2006-05-12 12:00:00,36.61,36.68,36.61,36.68,11800.0,30.234,30.2918,30.234,30.2918,11800.0
2006-05-12 12:10:00,36.67,36.69,36.65,36.67,10500.0,30.2835,30.3,30.267,30.2835,10500.0
2006-05-12 12:20:00,36.68,36.69,36.65,36.66,3300.0,30.2918,30.3,30.267,30.2752,3300.0
2006-05-12 12:30:00,36.66,36.66,36.5,36.52,10800.0,30.2752,30.2752,30.1431,30.1596,10800.0
2006-05-12 12:40:00,36.53,36.59,36.52,36.57,3800.0,30.1679,30.2174,30.1596,30.2009,3800.0
2006-05-12 12:50:00,36.6,36.6,36.45,36.55,9600.0,30.2257,30.2257,30.1018,30.1844,9600.0
2006-05-12 13:00:00,36.53,36.6,36.51,36.57,8800.0,30.1679,30.2257,30.1514,30.2009,8800.0
2006-05-12 13:10:00,36.57,36.6,36.54,36.58,7300.0,30.2009,30.2257,30.1761,30.2092,7300.0
2006-05-12 13:20:00,36.62,36.62,36.58,36.6,5700.0,30.2422,30.2422,30.2092,30.2257,5700.0
2006-05-12 13:30:00,36.6,36.61,36.55,36.61,6200.0,30.2257,30.234,30.1844,30.234,6200.0
2006-05-12 13:40:00,36.61,36.62,36.59,36.6,3000.0,30.234,30.2422,30.2174,30.2257,3000.0
2006-05-12 13:50:00,36.6,36.62,36.58,36.62,6200.0,30.2257,30.2422,30.2092,30.2422,6200.0
2006-05-12 14:00:00,36.62,36.63,36.6,36.63,8100.0,30.2422,30.2505,30.2257,30.2505,8100.0
2006-05-12 14:10:00,36.63,36.75,36.63,36.7,14000.0,30.2505,30.3496,30.2505,30.3083,14000.0
2006-05-12 14:20:00,36.7,36.71,36.67,36.68,8900.0,30.3083,30.3165,30.2835,30.2918,8900.0
2006-05-12 14:30:00,36.67,36.68,36.6,36.65,11600.0,30.2835,30.2918,30.2257,30.267,11600.0
2006-05-12 14:40:00,36.66,36.67,36.63,36.65,5900.0,30.2752,30.2835,30.2505,30.267,5900.0
2006-05-12 14:50:00,36.65,36.65,36.54,36.59,12900.0,30.267,30.267,30.1761,30.2174,12900.0
2006-05-12 15:00:00,36.58,36.62,36.57,36.6,19300.0,30.2092,30.2422,30.2009,30.2257,19300.0
2006-05-12 15:10:00,36.6,36.61,36.56,36.61,11100.0,30.2257,30.234,30.1927,30.234,11100.0
2006-05-12 15:20:00,36.61,36.63,36.6,36.62,5400.0,30.234,30.2505,30.2257,30.2422,5400.0
2006-05-12 15:30:00,36.61,36.61,36.55,36.58,14600.0,30.234,30.234,30.1844,30.2092,14600.0
2006-05-12 15:40:00,36.56,36.61,36.56,36.59,10000.0,30.1927,30.234,30.1927,30.2174,10000.0
2006-05-12 15:50:00,36.59,36.6,36.53,36.53,20000.0,30.2174,30.2257,30.1679,30.1679,20000.0
2006-05-15 09:30:00,36.54,36.69,36.5,36.6,12000.0,30.1761,30.3,30.1431,30.2257,12000.0
2006-05-15 09:40:00,36.62,36.67,36.55,36.62,8400.0,30.2422,30.2835,30.1844,30.2422,8400.0
2006-05-15 09:50:00,36.6,36.64,36.52,36.6,3800.0,30.2257,30.2587,30.1596,30.2257,3800.0
2006-05-15 10:00:00,36.58,36.63,36.43,36.63,12100.0,30.2092,30.2505,30.0853,30.2505,12100.0
2006-05-15 10:10:00,36.63,36.74,36.62,36.73,47100.0,30.2505,30.3413,30.2422,30.3331,47100.0
2006-05-15 10:20:00,36.73,36.73,36.5,36.51,11900.0,30.3331,30.3331,30.1431,30.1514,11900.0
2006-05-15 10:30:00,36.54,36.66,36.52,36.64,7100.0,30.1761,30.2752,30.1596,30.2587,7100.0
2006-05-15 10:40:00,36.6,36.72,36.6,36.69,173700.0,30.2257,30.3248,30.2257,30.3,173700.0
2006-05-15 10:50:00,36.71,36.73,36.61,36.61,5300.0,30.3165,30.3331,30.234,30.234,5300.0
2006-05-15 11:00:00,36.6,36.74,36.58,36.74,5300.0,30.2257,30.3413,30.2092,30.3413,5300.0
2006-05-15 11:10:00,36.74,36.75,36.64,36.7,8300.0,30.3413,30.3496,30.2587,30.3083,8300.0
2006-05-15 11:20:00,36.69,36.7,36.61,36.61,3200.0,30.3,30.3083,30.234,30.234,3200.0
2006-05-15 11:30:00,36.61,36.62,36.6,36.61,12500.0,30.234,30.2422,30.2257,30.234,12500.0
2006-05-15 11:40:00,36.62,36.62,36.55,36.61,26900.0,30.2422,30.2422,30.1844,30.234,26900.0
2006-05-15 11:50:00,36.6,36.67,36.6,36.66,2600.0,30.2257,30.2835,30.2257,30.2752,2600.0
2006-05-15 12:00:00,36.65,36.68,36.61,36.62,3900.0,30.267,30.2918,30.234,30.2422,3900.0
2006-05-15 12:10:00,36.66,36.67,36.61,36.64,10400.0,30.2752,30.2835,30.234,30.2587,10400.0
2006-05-15 12:20:00,36.65,36.65,36.62,36.65,2100.0,30.267,30.267,30.2422,30.267,2100.0
2006-05-15 12:30:00,36.66,36.7,36.64,36.68,35600.0,30.2752,30.3083,30.2587,30.2918,35600.0
2006-05-15 12:40:00,36.67,36.73,36.67,36.73,6900.0,30.2835,30.3331,30.2835,30.3331,6900.0
2006-05-15 12:50:00,36.72,36.73,36.66,36.66,168700.0,30.3248,30.3331,30.2752,30.2752,168700.0
2006-05-15 13:00:00,36.67,36.7,36.6,36.63,4900.0,30.2835,30.3083,30.2257,30.2505,4900.0
2006-05-15 13:10:00,36.63,36.66,36.59,36.59,2300.0,30.2505,30.2752,30.2174,30.2174,2300.0
2006-05-15 13:20:00,36.59,36.59,36.47,36.49,8300.0,30.2174,30.2174,30.1183,30.1349,8300.0
2006-05-15 13:30:00,36.5,36.5,36.46,36.47,2000.0,30.1431,30.1431,30.1101,30.1183,2000.0
2006-05-15 13:40:00,36.47,36.5,36.45,36.46,7400.0,30.1183,30.1431,30.1018,30.1101,7400.0
2006-05-15 13:50:00,36.45,36.46,36.41,36.41,5500.0,30.1018,30.1101,30.0688,30.0688,5500.0
2006-05-15 14:00:00,36.41,36.61,36.41,36.58,9500.0,30.0688,30.234,30.0688,30.2092,9500.0
2006-05-15 14:10:00,36.58,36.61,36.56,36.59,90000.0,30.2092,30.234,30.1927,30.2174,90000.0
2006-05-15 14:20:00,36.59,36.68,36.59,36.68,6600.0,30.2174,30.2918,30.2174,30.2918,6600.0
2006-05-15 14:30:00,36.67,36.7,36.66,36.68,4600.0,30.2835,30.3083,30.2752,30.2918,4600.0
2006-05-15 14:40:00,36.69,36.7,36.58,36.58,6400.0,30.3,30.3083,30.2092,30.2092,6400.0
2006-05-15 14:50:00,36.57,36.68,36.57,36.64,6500.0,30.2009,30.2918,30.2009,30.2587,6500.0
2006-05-15 15:00:00,36.64,36.74,36.63,36.73,7300.0,30.2587,30.3413,30.2505,30.3331,7300.0
2006-05-15 15:10:00,36.71,36.75,36.67,36.74,20900.0,30.3165,30.3496,30.2835,30.3413,20900.0
2006-05-15 15:20:00,36.74,36.75,36.68,36.71,5000.0,30.3413,30.3496,30.2918,30.3165,5000.0
2006-05-15 15:30:00,36.7,36.75,36.67,36.67,8400.0,30.3083,30.3496,30.2835,30.2835,8400.0
2006-05-15 15:40:00,36.67,36.73,36.63,36.72,6800.0,30.2835,30.3331,30.2505,30.3248,6800.0
2006-05-15 15:50:00,36.74,36.8,36.73,36.75,9500.0,30.3413,30.3909,30.3331,30.3496,9500.0
2006-05-16 09:30:00,36.82,36.94,36.82,36.93,11200.0,30.4074,30.5065,30.4074,30.4982,11200.0
2006-05-16 09:40:00,36.9,36.91,36.8,36.8,10400.0,30.4734,30.4817,30.3909,30.3909,10400.0
2006-05-16 09:50:00,36.8,36.9,36.77,36.88,11100.0,30.3909,30.4734,30.3661,30.4569,11100.0
2006-05-16 10:00:00,36.88,36.94,36.88,36.89,5400.0,30.4569,30.5065,30.4569,30.4652,5400.0
2006-05-16 10:10:00,36.88,36.96,36.84,36.88,34500.0,30.4569,30.523,30.4239,30.4569,34500.0
2006-05-16 10:20:00,36.86,36.89,36.76,36.76,7000.0,30.4404,30.4652,30.3578,30.3578,7000.0
2006-05-16 10:30:00,36.76,36.88,36.76,36.8,8900.0,30.3578,30.4569,30.3578,30.3909,8900.0
2006-05-16 10:40:00,36.77,36.85,36.76,36.85,5800.0,30.3661,30.4322,30.3578,30.4322,5800.0
2006-05-16 10:50:00,36.86,36.89,36.81,36.82,3200.0,30.4404,30.4652,30.3991,30.4074,3200.0
2006-05-16 11:00:00,36.82,36.86,36.8,36.84,8900.0,30.4074,30.4404,30.3909,30.4239,8900.0
2006-05-16 11:10:00,36.84,36.84,36.75,36.76,2900.0,30.4239,30.4239,30.3496,30.3578,2900.0
2006-05-16 11:20:00,36.76,36.81,36.75,36.81,7900.0,30.3578,30.3991,30.3496,30.3991,7900.0
2006-05-16 11:30:00,36.81,36.84,36.78,36.81,7500.0,30.3991,30.4239,30.3743,30.3991,7500.0
2006-05-16 11:40:00,36.83,36.83,36.79,36.82,10100.0,30.4156,30.4156,30.3826,30.4074,10100.0
2006-05-16 11:50:00,36.79,36.81,36.79,36.8,3500.0,30.3826,30.3991,30.3826,30.3909,3500.0
2006-05-16 12:00:00,36.8,36.84,36.8,36.83,3500.0,30.3909,30.4239,30.3909,30.4156,3500.0
2006-05-16 12:10:00,36.81,36.82,36.8,36.8,8100.0,30.3991,30.4074,30.3909,30.3909,8100.0
2006-05-16 12:20:00,36.8,36.83,36.77,36.79,3700.0,30.3909,30.4156,30.3661,30.3826,3700.0
2006-05-16 12:30:00,36.79,36.85,36.78,36.84,2200.0,30.3826,30.4322,30.3743,30.4239,2200.0
2006-05-16 12:40:00,36.82,36.85,36.79,36.83,3300.0,30.4074,30.4322,30.3826,30.4156,3300.0
2006-05-16 12:50:00,36.83,36.87,36.81,36.84,3900.0,30.4156,30.4487,30.3991,30.4239,3900.0
2006-05-16 13:00:00,36.86,36.88,36.83,36.87,3000.0,30.4404,30.4569,30.4156,30.4487,3000.0
2006-05-16 13:10:00,36.86,37.02,36.86,36.99,12100.0,30.4404,30.5725,30.4404,30.5478,12100.0
2006-05-16 13:20:00,36.99,36.99,36.91,36.94,2400.0,30.5478,30.5478,30.4817,30.5065,2400.0
2006-05-16 13:30:00,36.95,36.95,36.9,36.95,7500.0,30.5147,30.5147,30.4734,30.5147,7500.0
2006-05-16 13:40:00,36.95,36.95,36.87,36.87,5700.0,30.5147,30.5147,30.4487,30.4487,5700.0
2006-05-16 13:50:00,36.87,36.89,36.86,36.87,6800.0,30.4487,30.4652,30.4404,30.4487,6800.0
2006-05-16 14:00:00,36.88,36.9,36.84,36.9,13800.0,30.4569,30.4734,30.4239,30.4734,13800.0
2006-05-16 14:10:00,36.89,36.92,36.89,36.91,13900.0,30.4652,30.49,30.4652,30.4817,13900.0
2006-05-16 14:20:00,36.91,36.92,36.84,36.86,10900.0,30.4817,30.49,30.4239,30.4404,10900.0
2006-05-16 14:30:00,36.85,36.91,36.85,36.91,5800.0,30.4322,30.4817,30.4322,30.4817,5800.0
2006-05-16 14:40:00,36.86,36.9,36.86,36.9,7900.0,30.4404,30.4734,30.4404,30.4734,7900.0
2006-05-16 14:50:00,36.89,36.9,36.87,36.87,4900.0,30.4652,30.4734,30.4487,30.4487,4900.0
2006-05-16 15:00:00,36.87,36.89,36.87,36.88,15700.0,30.4487,30.4652,30.4487,30.4569,15700.0
2006-05-16 15:10:00,36.87,36.89,36.84,36.85,22200.0,30.4487,30.4652,30.4239,30.4322,22200.0
2006-05-16 15:20:00,36.84,36.88,36.84,36.86,18200.0,30.4239,30.4569,30.4239,30.4404,18200.0
2006-05-16 15:30:00,36.85,36.89,36.85,36.87,28700.0,30.4322,30.4652,30.4322,30.4487,28700.0
2006-05-16 15:40:00,36.88,36.88,36.86,36.86,16200.0,30.4569,30.4569,30.4404,30.4404,16200.0
2006-05-16 15:50:00,36.86,36.9,36.86,36.9,39000.0,30.4404,30.4734,30.4404,30.4734,39000.0
2006-05-17 09:30:00,36.66,36.73,36.55,36.7,9700.0,30.2752,30.3331,30.1844,30.3083,9700.0
2006-05-17 09:40:00,36.69,36.74,36.53,36.7,16700.0,30.3,30.3413,30.1679,30.3083,16700.0
2006-05-17 09:50:00,36.66,36.75,36.54,36.55,8700.0,30.2752,30.3496,30.1761,30.1844,8700.0
2006-05-17 10:00:00,36.54,36.67,36.52,36.6,10100.0,30.1761,30.2835,30.1596,30.2257,10100.0
2006-05-17 10:10:00,36.63,36.63,36.55,36.61,19600.0,30.2505,30.2505,30.1844,30.234,19600.0
2006-05-17 10:20:00,36.61,36.72,36.6,36.68,23900.0,30.234,30.3248,30.2257,30.2918,23900.0
2006-05-17 10:30:00,36.67,36.75,36.64,36.74,15300.0,30.2835,30.3496,30.2587,30.3413,15300.0
2006-05-17 10:40:00,36.75,36.75,36.65,36.69,10500.0,30.3496,30.3496,30.267,30.3,10500.0
2006-05-17 10:50:00,36.68,36.69,36.6,36.6,15400.0,30.2918,30.3,30.2257,30.2257,15400.0
2006-05-17 11:00:00,36.6,36.6,36.47,36.48,17200.0,30.2257,30.2257,30.1183,30.1266,17200.0
2006-05-17 11:10:00,36.49,36.56,36.45,36.53,13100.0,30.1349,30.1927,30.1018,30.1679,13100.0
2006-05-17 11:20:00,36.55,36.59,36.45,36.46,11900.0,30.1844,30.2174,30.1018,30.1101,11900.0
2006-05-17 11:30:00,36.46,36.57,36.42,36.57,9800.0,30.1101,30.2009,30.077,30.2009,9800.0
2006-05-17 11:40:00,36.58,36.6,36.54,36.54,9100.0,30.2092,30.2257,30.1761,30.1761,9100.0
2006-05-17 11:50:00,36.55,36.6,36.54,36.6,4500.0,30.1844,30.2257,30.1761,30.2257,4500.0
2006-05-17 12:00:00,36.6,36.63,36.58,36.6,8700.0,30.2257,30.2505,30.2092,30.2257,8700.0
2006-05-17 12:10:00,36.61,36.68,36.6,36.66,6400.0,30.234,30.2918,30.2257,30.2752,6400.0
2006-05-17 12:20:00,36.65,36.68,36.52,36.62,15000.0,30.267,30.2918,30.1596,30.2422,15000.0
2006-05-17 12:30:00,36.62,36.64,36.59,36.6,8200.0,30.2422,30.2587,30.2174,30.2257,8200.0
2006-05-17 12:40:00,36.63,36.63,36.48,36.54,12100.0,30.2505,30.2505,30.1266,30.1761,12100.0
2006-05-17 12:50:00,36.51,36.58,36.48,36.54,10400.0,30.1514,30.2092,30.1266,30.1761,10400.0
2006-05-17 13:00:00,36.56,36.67,36.55,36.55,11100.0,30.1927,30.2835,30.1844,30.1844,11100.0
2006-05-17 13:10:00,36.55,36.56,36.38,36.4,13500.0,30.1844,30.1927,30.044,30.0605,13500.0
2006-05-17 13:20:00,36.42,36.44,36.37,36.43,10300.0,30.077,30.0936,30.0358,30.0853,10300.0
2006-05-17 13:30:00,36.41,36.43,36.38,36.4,11900.0,30.0688,30.0853,30.044,30.0605,11900.0
2006-05-17 13:40:00,36.42,36.47,36.4,36.47,5200.0,30.077,30.1183,30.0605,30.1183,5200.0
2006-05-17 13:50:00,36.47,36.54,36.47,36.52,11400.0,30.1183,30.1761,30.1183,30.1596,11400.0
2006-05-17 14:00:00,36.52,36.53,36.41,36.45,21400.0,30.1596,30.1679,30.0688,30.1018,21400.0
2006-05-17 14:10:00,36.44,36.48,36.4,36.4,9000.0,30.0936,30.1266,30.0605,30.0605,9000.0
2006-05-17 14:20:00,36.42,36.43,36.3,36.39,15700.0,30.077,30.0853,29.9779,30.0523,15700.0
2006-05-17 14:30:00,36.4,36.43,36.31,36.32,17700.0,30.0605,30.0853,29.9862,29.9945,17700.0
2006-05-17 14:40:00,36.32,36.33,36.19,36.23,17200.0,29.9945,30.0027,29.8871,29.9201,17200.0
2006-05-17 14:50:00,36.23,36.23,36.1,36.19,31200.0,29.9201,29.9201,29.8128,29.8871,31200.0
2006-05-17 15:00:00,36.19,36.32,36.19,36.31,10300.0,29.8871,29.9945,29.8871,29.9862,10300.0
2006-05-17 15:10:00,36.33,36.34,36.25,36.32,9700.0,30.0027,30.011,29.9367,29.9945,9700.0
2006-05-17 15:20:00,36.33,36.33,36.23,36.27,10500.0,30.0027,30.0027,29.9201,29.9532,10500.0
2006-05-17 15:30:00,36.27,36.32,36.09,36.2,53300.0,29.9532,29.9945,29.8045,29.8954,53300.0
2006-05-17 15:40:00,36.2,36.21,36.09,36.12,21300.0,29.8954,29.9036,29.8045,29.8293,21300.0
2006-05-17 15:50:00,36.13,36.16,36.07,36.13,36700.0,29.8376,29.8623,29.788,29.8376,36700.0
2006-05-18 09:30:00,36.02,36.12,35.84,36.12,16600.0,29.7467,29.8293,29.5981,29.8293,16600.0
2006-05-18 09:40:00,36.24,36.25,35.98,35.98,14700.0,29.9284,29.9367,29.7137,29.7137,14700.0
2006-05-18 09:50:00,35.98,36.03,35.95,36.0,12300.0,29.7137,29.755,29.6889,29.7302,12300.0
2006-05-18 10:00:00,36.0,36.1,36.0,36.01,9800.0,29.7302,29.8128,29.7302,29.7385,9800.0
2006-05-18 10:10:00,36.02,36.14,36.0,36.12,12100.0,29.7467,29.8458,29.7302,29.8293,12100.0
2006-05-18 10:20:00,36.11,36.22,36.11,36.17,8700.0,29.821,29.9119,29.821,29.8706,8700.0
2006-05-18 10:30:00,36.19,36.2,36.12,36.15,5900.0,29.8871,29.8954,29.8293,29.8541,5900.0
2006-05-18 10:40:00,36.16,36.16,36.11,36.12,7800.0,29.8623,29.8623,29.821,29.8293,7800.0
2006-05-18 10:50:00,36.12,36.15,36.1,36.13,20300.0,29.8293,29.8541,29.8128,29.8376,20300.0
2006-05-18 11:00:00,36.11,36.13,35.99,35.99,16700.0,29.821,29.8376,29.7219,29.7219,16700.0
2006-05-18 11:10:00,35.98,36.0,35.96,35.96,9400.0,29.7137,29.7302,29.6972,29.6972,9400.0
2006-05-18 11:20:00,35.98,36.17,35.96,36.17,14300.0,29.7137,29.8706,29.6972,29.8706,14300.0
2006-05-18 11:30:00,36.14,36.14,36.06,36.09,9900.0,29.8458,29.8458,29.7797,29.8045,9900.0
2006-05-18 11:40:00,36.07,36.1,36.06,36.06,7500.0,29.788,29.8128,29.7797,29.7797,7500.0
2006-05-18 11:50:00,36.07,36.07,35.91,35.95,13800.0,29.788,29.788,29.6559,29.6889,13800.0
2006-05-18 12:00:00,35.95,36.12,35.91,36.06,18100.0,29.6889,29.8293,29.6559,29.7797,18100.0
2006-05-18 12:10:00,36.05,36.08,35.91,35.91,9800.0,29.7715,29.7963,29.6559,29.6559,9800.0
2006-05-18 12:20:00,35.91,35.95,35.85,35.92,14200.0,29.6559,29.6889,29.6063,29.6641,14200.0
2006-05-18 12:30:00,35.92,36.02,35.92,35.96,5900.0,29.6641,29.7467,29.6641,29.6972,5900.0
2006-05-18 12:40:00,35.97,35.98,35.95,35.98,4500.0,29.7054,29.7137,29.6889,29.7137,4500.0
2006-05-18 12:50:00,35.98,36.06,35.98,36.05,6200.0,29.7137,29.7797,29.7137,29.7715,6200.0
2006-05-18 13:00:00,36.04,36.05,36.0,36.01,4500.0,29.7632,29.7715,29.7302,29.7385,4500.0
2006-05-18 13:10:00,36.01,36.04,35.97,35.97,11100.0,29.7385,29.7632,29.7054,29.7054,11100.0
2006-05-18 13:20:00,35.97,36.01,35.97,36.0,4500.0,29.7054,29.7385,29.7054,29.7302,4500.0
2006-05-18 13:30:00,35.99,36.0,35.96,36.0,11200.0,29.7219,29.7302,29.6972,29.7302,11200.0
2006-05-18 13:40:00,35.98,35.99,35.96,35.98,3500.0,29.7137,29.7219,29.6972,29.7137,3500.0
2006-05-18 13:50:00,35.98,35.98,35.96,35.96,2200.0,29.7137,29.7137,29.6972,29.6972,2200.0
2006-05-18 14:00:00,35.96,35.97,35.89,35.93,16700.0,29.6972,29.7054,29.6394,29.6724,16700.0
2006-05-18 14:10:00,35.92,35.98,35.92,35.98,10500.0,29.6641,29.7137,29.6641,29.7137,10500.0
2006-05-18 14:20:00,35.98,35.99,35.87,35.87,17300.0,29.7137,29.7219,29.6228,29.6228,17300.0
2006-05-18 14:30:00,35.91,36.0,35.91,36.0,10100.0,29.6559,29.7302,29.6559,29.7302,10100.0
2006-05-18 14:40:00,36.01,36.03,35.95,35.97,4500.0,29.7385,29.755,29.6889,29.7054,4500.0
2006-05-18 14:50:00,35.97,35.99,35.87,35.92,18400.0,29.7054,29.7219,29.6228,29.6641,18400.0
2006-05-18 15:00:00,35.9,35.93,35.9,35.91,8800.0,29.6476,29.6724,29.6476,29.6559,8800.0
2006-05-18 15:10:00,35.91,35.91,35.83,35.85,23200.0,29.6559,29.6559,29.5898,29.6063,23200.0
2006-05-18 15:20:00,35.84,35.85,35.75,35.85,29600.0,29.5981,29.6063,29.5237,29.6063,29600.0
2006-05-18 15:30:00,35.85,35.92,35.85,35.9,22500.0,29.6063,29.6641,29.6063,29.6476,22500.0
2006-05-18 15:40:00,35.89,35.9,35.79,35.81,30600.0,29.6394,29.6476,29.5568,29.5733,30600.0
2006-05-18 15:50:00,35.82,35.89,35.78,35.78,30800.0,29.5815,29.6394,29.5485,29.5485,30800.0
2006-05-19 09:30:00,35.86,35.88,35.7,35.8,58200.0,29.6146,29.6311,29.4824,29.565,58200.0
2006-05-19 09:40:00,35.74,35.82,35.71,35.75,11300.0,29.5155,29.5815,29.4907,29.5237,11300.0
2006-05-19 09:50:00,35.79,35.93,35.79,35.93,5800.0,29.5568,29.6724,29.5568,29.6724,5800.0
2006-05-19 10:00:00,35.89,36.03,35.89,35.91,6900.0,29.6394,29.755,29.6394,29.6559,6900.0
2006-05-19 10:10:00,35.97,36.0,35.95,35.95,5700.0,29.7054,29.7302,29.6889,29.6889,5700.0
2006-05-19 10:20:00,35.93,35.98,35.9,35.97,3500.0,29.6724,29.7137,29.6476,29.7054,3500.0
2006-05-19 10:30:00,35.95,36.05,35.95,36.05,12700.0,29.6889,29.7715,29.6889,29.7715,12700.0
2006-05-19 10:40:00,36.0,36.19,35.99,36.18,8700.0,29.7302,29.8871,29.7219,29.8788,8700.0
2006-05-19 10:50:00,36.18,36.18,36.02,36.06,7200.0,29.8788,29.8788,29.7467,29.7797,7200.0
2006-05-19 11:00:00,36.07,36.07,35.89,35.89,6600.0,29.788,29.788,29.6394,29.6394,6600.0
2006-05-19 11:10:00,35.89,35.92,35.7,35.87,22800.0,29.6394,29.6641,29.4824,29.6228,22800.0
2006-05-19 11:20:00,35.89,36.03,35.87,35.89,33300.0,29.6394,29.755,29.6228,29.6394,33300.0
2006-05-19 11:30:00,35.89,35.93,35.75,35.83,13700.0,29.6394,29.6724,29.5237,29.5898,13700.0
2006-05-19 11:40:00,35.81,35.82,35.74,35.75,16700.0,29.5733,29.5815,29.5155,29.5237,16700.0
2006-05-19 11:50:00,35.73,35.79,35.65,35.71,9700.0,29.5072,29.5568,29.4412,29.4907,9700.0
2006-05-19 12:00:00,35.72,35.78,35.69,35.78,6800.0,29.499,29.5485,29.4742,29.5485,6800.0
2006-05-19 12:10:00,35.82,35.9,35.82,35.86,7000.0,29.5815,29.6476,29.5815,29.6146,7000.0
2006-05-19 12:20:00,35.85,35.85,35.8,35.82,10200.0,29.6063,29.6063,29.565,29.5815,10200.0
2006-05-19 12:30:00,35.77,35.97,35.77,35.95,7500.0,29.5403,29.7054,29.5403,29.6889,7500.0
2006-05-19 12:40:00,35.95,35.99,35.9,35.92,15900.0,29.6889,29.7219,29.6476,29.6641,15900.0
2006-05-19 12:50:00,35.9,35.98,35.9,35.92,1900.0,29.6476,29.7137,29.6476,29.6641,1900.0
2006-05-19 13:00:00,35.91,35.91,35.83,35.87,4300.0,29.6559,29.6559,29.5898,29.6228,4300.0
2006-05-19 13:10:00,35.87,35.9,35.84,35.89,12200.0,29.6228,29.6476,29.5981,29.6394,12200.0
2006-05-19 13:20:00,35.89,35.89,35.85,35.86,12700.0,29.6394,29.6394,29.6063,29.6146,12700.0
2006-05-19 13:30:00,35.86,35.87,35.8,35.87,15400.0,29.6146,29.6228,29.565,29.6228,15400.0
2006-05-19 13:40:00,35.86,35.91,35.85,35.87,7500.0,29.6146,29.6559,29.6063,29.6228,7500.0
2006-05-19 13:50:00,35.86,35.88,35.82,35.85,7200.0,29.6146,29.6311,29.5815,29.6063,7200.0
2006-05-19 14:00:00,35.84,35.88,35.83,35.88,7500.0,29.5981,29.6311,29.5898,29.6311,7500.0
2006-05-19 14:10:00,35.86,35.87,35.82,35.86,9100.0,29.6146,29.6228,29.5815,29.6146,9100.0
2006-05-19 14:20:00,35.85,35.87,35.83,35.87,5600.0,29.6063,29.6228,29.5898,29.6228,5600.0
2006-05-19 14:30:00,35.88,35.88,35.75,35.79,13100.0,29.6311,29.6311,29.5237,29.5568,13100.0
2006-05-19 14:40:00,35.79,35.83,35.77,35.79,10200.0,29.5568,29.5898,29.5403,29.5568,10200.0
2006-05-19 14:50:00,35.8,35.82,35.73,35.73,7200.0,29.565,29.5815,29.5072,29.5072,7200.0
2006-05-19 15:00:00,35.74,35.79,35.74,35.78,4400.0,29.5155,29.5568,29.5155,29.5485,4400.0
2006-05-19 15:10:00,35.79,35.82,35.74,35.78,19000.0,29.5568,29.5815,29.5155,29.5485,19000.0
2006-05-19 15:20:00,35.79,35.99,35.79,35.99,44200.0,29.5568,29.7219,29.5568,29.7219,44200.0
2006-05-19 15:30:00,35.97,35.97,35.82,35.82,29200.0,29.7054,29.7054,29.5815,29.5815,29200.0
2006-05-19 15:40:00,35.82,35.91,35.79,35.9,24300.0,29.5815,29.6559,29.5568,29.6476,24300.0
2006-05-19 15:50:00,35.9,35.96,35.9,35.92,24000.0,29.6476,29.6972,29.6476,29.6641,24000.0
2006-05-22 09:30:00,35.7,36.0,35.56,36.0,9800.0,29.4824,29.7302,29.3668,29.7302,9800.0
2006-05-22 09:40:00,35.98,36.03,35.95,35.99,8400.0,29.7137,29.755,29.6889,29.7219,8400.0
2006-05-22 09:50:00,35.99,36.0,35.75,35.76,8300.0,29.7219,29.7302,29.5237,29.532,8300.0
2006-05-22 10:00:00,35.77,35.79,35.66,35.79,9700.0,29.5403,29.5568,29.4494,29.5568,9700.0
2006-05-22 10:10:00,35.79,35.79,35.71,35.75,10800.0,29.5568,29.5568,29.4907,29.5237,10800.0
2006-05-22 10:20:00,35.76,35.88,35.73,35.84,6000.0,29.532,29.6311,29.5072,29.5981,6000.0
2006-05-22 10:30:00,35.82,35.92,35.82,35.82,12500.0,29.5815,29.6641,29.5815,29.5815,12500.0
2006-05-22 10:40:00,35.81,35.82,35.76,35.82,9400.0,29.5733,29.5815,29.532,29.5815,9400.0
2006-05-22 10:50:00,35.81,35.89,35.81,35.88,7100.0,29.5733,29.6394,29.5733,29.6311,7100.0
2006-05-22 11:00:00,35.85,35.86,35.75,35.82,8000.0,29.6063,29.6146,29.5237,29.5815,8000.0
2006-05-22 11:10:00,35.82,35.82,35.7,35.7,13500.0,29.5815,29.5815,29.4824,29.4824,13500.0
2006-05-22 11:20:00,35.7,35.73,35.67,35.69,19500.0,29.4824,29.5072,29.4577,29.4742,19500.0
2006-05-22 11:30:00,35.7,35.86,35.7,35.79,8600.0,29.4824,29.6146,29.4824,29.5568,8600.0
2006-05-22 11:40:00,35.78,35.79,35.68,35.71,7400.0,29.5485,29.5568,29.4659,29.4907,7400.0
2006-05-22 11:50:00,35.68,35.8,35.55,35.77,20600.0,29.4659,29.565,29.3586,29.5403,20600.0
2006-05-22 12:00:00,35.73,35.97,35.73,35.95,12000.0,29.5072,29.7054,29.5072,29.6889,12000.0
2006-05-22 12:10:00,35.94,35.95,35.86,35.88,7500.0,29.6806,29.6889,29.6146,29.6311,7500.0
2006-05-22 12:20:00,35.88,35.91,35.78,35.78,6300.0,29.6311,29.6559,29.5485,29.5485,6300.0
2006-05-22 12:30:00,35.82,35.93,35.82,35.91,11300.0,29.5815,29.6724,29.5815,29.6559,11300.0
2006-05-22 12:40:00,35.85,35.97,35.85,35.95,6400.0,29.6063,29.7054,29.6063,29.6889,6400.0
2006-05-22 12:50:00,35.94,35.97,35.83,35.88,11500.0,29.6806,29.7054,29.5898,29.6311,11500.0
2006-05-22 13:00:00,35.86,35.97,35.83,35.93,10200.0,29.6146,29.7054,29.5898,29.6724,10200.0
2006-05-22 13:10:00,35.92,35.96,35.89,35.94,7900.0,29.6641,29.6972,29.6394,29.6806,7900.0
2006-05-22 13:20:00,35.93,35.98,35.9,35.95,8200.0,29.6724,29.7137,29.6476,29.6889,8200.0
2006-05-22 13:30:00,35.95,35.97,35.9,35.93,10800.0,29.6889,29.7054,29.6476,29.6724,10800.0
2006-05-22 13:40:00,35.93,35.94,35.85,35.85,11800.0,29.6724,29.6806,29.6063,29.6063,11800.0
2006-05-22 13:50:00,35.88,35.9,35.85,35.89,5500.0,29.6311,29.6476,29.6063,29.6394,5500.0
2006-05-22 14:00:00,35.9,35.92,35.79,35.84,15600.0,29.6476,29.6641,29.5568,29.5981,15600.0
2006-05-22 14:10:00,35.86,36.06,35.86,36.06,16500.0,29.6146,29.7797,29.6146,29.7797,16500.0
2006-05-22 14:20:00,36.03,36.07,35.98,36.05,13200.0,29.755,29.788,29.7137,29.7715,13200.0
2006-05-22 14:30:00,36.02,36.02,35.92,35.97,10800.0,29.7467,29.7467,29.6641,29.7054,10800.0
2006-05-22 14:40:00,35.97,35.97,35.89,35.92,16400.0,29.7054,29.7054,29.6394,29.6641,16400.0
2006-05-22 14:50:00,35.91,35.93,35.9,35.93,9500.0,29.6559,29.6724,29.6476,29.6724,9500.0
2006-05-22 15:00:00,35.93,36.04,35.92,36.03,9000.0,29.6724,29.7632,29.6641,29.755,9000.0
2006-05-22 15:10:00,36.02,36.09,36.02,36.06,9500.0,29.7467,29.8045,29.7467,29.7797,9500.0
2006-05-22 15:20:00,36.06,36.2,36.06,36.16,10100.0,29.7797,29.8954,29.7797,29.8623,10100.0
2006-05-22 15:30:00,36.16,36.16,36.11,36.16,21500.0,29.8623,29.8623,29.821,29.8623,21500.0
2006-05-22 15:40:00,36.16,36.16,36.08,36.09,28600.0,29.8623,29.8623,29.7963,29.8045,28600.0
2006-05-22 15:50:00,36.09,36.1,35.94,35.96,26000.0,29.8045,29.8128,29.6806,29.6972,26000.0
2006-05-23 09:30:00,35.98,36.35,35.98,36.25,18200.0,29.7466,30.0525,29.7466,29.9698,18200.0
2006-05-23 09:40:00,36.22,36.23,36.03,36.11,7400.0,29.945,29.9533,29.788,29.8541,7400.0
2006-05-23 09:50:00,36.07,36.19,36.03,36.04,12700.0,29.821,29.9202,29.788,29.7962,12700.0
2006-05-23 10:00:00,36.04,36.2,36.03,36.16,14000.0,29.7962,29.9285,29.788,29.8954,14000.0
2006-05-23 10:10:00,36.17,36.25,36.06,36.21,13600.0,29.9037,29.9698,29.8128,29.9368,13600.0
2006-05-23 10:20:00,36.19,36.24,36.18,36.18,6300.0,29.9202,29.9616,29.912,29.912,6300.0
2006-05-23 10:30:00,36.21,36.48,36.19,36.47,81800.0,29.9368,30.16,29.9202,30.1517,81800.0
2006-05-23 10:40:00,36.51,36.51,36.29,36.31,10500.0,30.1848,30.1848,30.0029,30.0194,10500.0
2006-05-23 10:50:00,36.31,36.33,36.25,36.28,11300.0,30.0194,30.036,29.9698,29.9946,11300.0
2006-05-23 11:00:00,36.28,36.31,36.22,36.22,7300.0,29.9946,30.0194,29.945,29.945,7300.0
2006-05-23 11:10:00,36.17,36.28,36.15,36.23,10000.0,29.9037,29.9946,29.8872,29.9533,10000.0
2006-05-23 11:20:00,36.26,36.26,36.23,36.25,8900.0,29.9781,29.9781,29.9533,29.9698,8900.0
2006-05-23 11:30:00,36.25,36.3,36.25,36.28,7500.0,29.9698,30.0112,29.9698,29.9946,7500.0
2006-05-23 11:40:00,36.28,36.33,36.28,36.29,6100.0,29.9946,30.036,29.9946,30.0029,6100.0
2006-05-23 11:50:00,36.31,36.32,36.26,36.28,12700.0,30.0194,30.0277,29.9781,29.9946,12700.0
2006-05-23 12:00:00,36.28,36.29,36.23,36.27,8000.0,29.9946,30.0029,29.9533,29.9864,8000.0
2006-05-23 12:10:00,36.27,36.31,36.25,36.28,6000.0,29.9864,30.0194,29.9698,29.9946,6000.0
2006-05-23 12:20:00,36.28,36.3,36.25,36.3,14700.0,29.9946,30.0112,29.9698,30.0112,14700.0
2006-05-23 12:30:00,36.29,36.32,36.24,36.32,13900.0,30.0029,30.0277,29.9616,30.0277,13900.0
2006-05-23 12:40:00,36.29,36.35,36.29,36.32,7700.0,30.0029,30.0525,30.0029,30.0277,7700.0
2006-05-23 12:50:00,36.31,36.34,36.29,36.34,7700.0,30.0194,30.0443,30.0029,30.0443,7700.0
2006-05-23 13:00:00,36.32,36.36,36.31,36.32,7400.0,30.0277,30.0608,30.0194,30.0277,7400.0
2006-05-23 13:10:00,36.33,36.34,36.29,36.31,5800.0,30.036,30.0443,30.0029,30.0194,5800.0
2006-05-23 13:20:00,36.32,36.37,36.28,36.31,12200.0,30.0277,30.0691,29.9946,30.0194,12200.0
2006-05-23 13:30:00,36.33,36.37,36.31,36.32,10000.0,30.036,30.0691,30.0194,30.0277,10000.0
2006-05-23 13:40:00,36.31,36.33,36.28,36.29,28700.0,30.0194,30.036,29.9946,30.0029,28700.0
2006-05-23 13:50:00,36.28,36.31,36.26,36.31,55700.0,29.9946,30.0194,29.9781,30.0194,55700.0
2006-05-23 14:00:00,36.3,36.32,36.24,36.25,36800.0,30.0112,30.0277,29.9616,29.9698,36800.0
2006-05-23 14:10:00,36.25,36.29,36.24,36.25,26000.0,29.9698,30.0029,29.9616,29.9698,26000.0
2006-05-23 14:20:00,36.25,36.28,36.2,36.25,56600.0,29.9698,29.9946,29.9285,29.9698,56600.0
2006-05-23 14:30:00,36.24,36.33,36.22,36.3,32400.0,29.9616,30.036,29.945,30.0112,32400.0
2006-05-23 14:40:00,36.3,36.35,36.29,36.3,18200.0,30.0112,30.0525,30.0029,30.0112,18200.0
2006-05-23 14:50:00,36.28,36.31,36.26,36.3,17000.0,29.9946,30.0194,29.9781,30.0112,17000.0
2006-05-23 15:00:00,36.3,36.32,36.3,36.32,16100.0,30.0112,30.0277,30.0112,30.0277,16100.0
2006-05-23 15:10:00,36.3,36.35,36.28,36.32,14200.0,30.0112,30.0525,29.9946,30.0277,14200.0
2006-05-23 15:20:00,36.32,36.32,36.26,36.31,25900.0,30.0277,30.0277,29.9781,30.0194,25900.0
2006-05-23 15:30:00,36.3,36.31,36.18,36.2,21200.0,30.0112,30.0194,29.912,29.9285,21200.0
2006-05-23 15:40:00,36.19,36.2,35.95,36.01,27300.0,29.9202,29.9285,29.7218,29.7714,27300.0
2006-05-23 15:50:00,36.02,36.08,36.02,36.07,33100.0,29.7797,29.8293,29.7797,29.821,33100.0
2006-05-24 09:30:00,35.94,36.0,35.76,35.86,10200.0,29.7135,29.7632,29.5647,29.6474,10200.0
2006-05-24 09:40:00,35.85,36.12,35.85,36.12,19800.0,29.6391,29.8624,29.6391,29.8624,19800.0
2006-05-24 09:50:00,36.1,36.14,36.01,36.01,8700.0,29.8458,29.8789,29.7714,29.7714,8700.0
2006-05-24 10:00:00,36.01,36.29,36.01,36.25,17800.0,29.7714,30.0029,29.7714,29.9698,17800.0
2006-05-24 10:10:00,36.27,36.27,36.04,36.05,15500.0,29.9864,29.9864,29.7962,29.8045,15500.0
2006-05-24 10:20:00,36.05,36.14,36.0,36.12,17800.0,29.8045,29.8789,29.7632,29.8624,17800.0
2006-05-24 10:30:00,36.15,36.2,36.05,36.2,17000.0,29.8872,29.9285,29.8045,29.9285,17000.0
2006-05-24 10:40:00,36.15,36.17,36.0,36.0,7100.0,29.8872,29.9037,29.7632,29.7632,7100.0
2006-05-24 10:50:00,36.0,36.02,35.9,35.92,20500.0,29.7632,29.7797,29.6805,29.697,20500.0
2006-05-24 11:00:00,35.93,36.05,35.91,36.03,7300.0,29.7053,29.8045,29.6887,29.788,7300.0
2006-05-24 11:10:00,36.03,36.04,35.99,36.0,14700.0,29.788,29.7962,29.7549,29.7632,14700.0
2006-05-24 11:20:00,36.0,36.01,35.96,35.96,16400.0,29.7632,29.7714,29.7301,29.7301,16400.0
2006-05-24 11:30:00,35.96,35.98,35.85,35.96,27300.0,29.7301,29.7466,29.6391,29.7301,27300.0
2006-05-24 11:40:00,35.92,36.04,35.91,35.95,21000.0,29.697,29.7962,29.6887,29.7218,21000.0
2006-05-24 11:50:00,35.95,36.01,35.9,36.01,20700.0,29.7218,29.7714,29.6805,29.7714,20700.0
2006-05-24 12:00:00,35.99,36.04,35.95,35.97,7500.0,29.7549,29.7962,29.7218,29.7384,7500.0
2006-05-24 12:10:00,35.98,36.02,35.91,35.94,7300.0,29.7466,29.7797,29.6887,29.7135,7300.0
2006-05-24 12:20:00,35.92,35.97,35.86,35.86,13000.0,29.697,29.7384,29.6474,29.6474,13000.0
2006-05-24 12:30:00,35.86,35.88,35.78,35.78,7900.0,29.6474,29.6639,29.5813,29.5813,7900.0
2006-05-24 12:40:00,35.78,35.8,35.68,35.77,17500.0,29.5813,29.5978,29.4986,29.573,17500.0
2006-05-24 12:50:00,35.77,35.86,35.73,35.73,12100.0,29.573,29.6474,29.5399,29.5399,12100.0
2006-05-24 13:00:00,35.74,35.84,35.67,35.84,20100.0,29.5482,29.6309,29.4903,29.6309,20100.0
2006-05-24 13:10:00,35.84,35.88,35.66,35.66,14700.0,29.6309,29.6639,29.4821,29.4821,14700.0
2006-05-24 13:20:00,35.67,35.75,35.67,35.67,7200.0,29.4903,29.5565,29.4903,29.4903,7200.0
2006-05-24 13:30:00,35.66,35.72,35.59,35.72,17200.0,29.4821,29.5317,29.4242,29.5317,17200.0
2006-05-24 13:40:00,35.7,35.9,35.59,35.81,17000.0,29.5151,29.6805,29.4242,29.6061,17000.0
2006-05-24 13:50:00,35.85,35.99,35.81,35.94,10000.0,29.6391,29.7549,29.6061,29.7135,10000.0
2006-05-24 14:00:00,35.93,35.97,35.83,35.83,12500.0,29.7053,29.7384,29.6226,29.6226,12500.0
2006-05-24 14:10:00,35.84,35.95,35.79,35.89,10500.0,29.6309,29.7218,29.5895,29.6722,10500.0
2006-05-24 14:20:00,35.89,35.89,35.7,35.72,10500.0,29.6722,29.6722,29.5151,29.5317,10500.0
2006-05-24 14:30:00,35.72,35.84,35.69,35.84,6200.0,29.5317,29.6309,29.5069,29.6309,6200.0
2006-05-24 14:40:00,35.87,36.07,35.86,36.06,11900.0,29.6557,29.821,29.6474,29.8128,11900.0
2006-05-24 14:50:00,36.04,36.04,35.8,36.01,22800.0,29.7962,29.7962,29.5978,29.7714,22800.0
2006-05-24 15:00:00,36.01,36.09,35.98,35.98,16300.0,29.7714,29.8376,29.7466,29.7466,16300.0
2006-05-24 15:10:00,35.98,36.05,35.95,36.0,12900.0,29.7466,29.8045,29.7218,29.7632,12900.0
2006-05-24 15:20:00,35.99,35.99,35.92,35.96,11500.0,29.7549,29.7549,29.697,29.7301,11500.0
2006-05-24 15:30:00,35.96,36.19,35.96,36.19,18400.0,29.7301,29.9202,29.7301,29.9202,18400.0
2006-05-24 15:40:00,36.2,36.28,36.08,36.22,31500.0,29.9285,29.9946,29.8293,29.945,31500.0
2006-05-24 15:50:00,36.21,36.21,36.05,36.09,22000.0,29.9368,29.9368,29.8045,29.8376,22000.0
2006-05-25 09:30:00,36.22,36.22,35.79,35.99,52100.0,29.945,29.945,29.5895,29.7549,52100.0
2006-05-25 09:40:00,35.98,36.13,35.91,36.13,8000.0,29.7466,29.8706,29.6887,29.8706,8000.0
2006-05-25 09:50:00,36.09,36.15,36.03,36.05,6700.0,29.8376,29.8872,29.788,29.8045,6700.0
2006-05-25 10:00:00,36.06,36.12,36.0,36.08,7100.0,29.8128,29.8624,29.7632,29.8293,7100.0
2006-05-25 10:10:00,36.08,36.08,36.0,36.04,9600.0,29.8293,29.8293,29.7632,29.7962,9600.0
2006-05-25 10:20:00,36.04,36.07,35.96,36.07,11200.0,29.7962,29.821,29.7301,29.821,11200.0
2006-05-25 10:30:00,36.09,36.09,36.02,36.05,6100.0,29.8376,29.8376,29.7797,29.8045,6100.0
2006-05-25 10:40:00,36.05,36.05,35.95,35.96,5800.0,29.8045,29.8045,29.7218,29.7301,5800.0
2006-05-25 10:50:00,35.97,36.0,35.97,35.99,6600.0,29.7384,29.7632,29.7384,29.7549,6600.0
2006-05-25 11:00:00,35.97,36.0,35.94,35.99,12600.0,29.7384,29.7632,29.7135,29.7549,12600.0
2006-05-25 11:10:00,36.02,36.06,35.99,36.0,9200.0,29.7797,29.8128,29.7549,29.7632,9200.0
2006-05-25 11:20:00,36.01,36.03,35.99,36.01,8200.0,29.7714,29.788,29.7549,29.7714,8200.0
2006-05-25 11:30:00,36.02,36.05,36.0,36.05,8900.0,29.7797,29.8045,29.7632,29.8045,8900.0
2006-05-25 11:40:00,36.06,36.13,36.06,36.1,7100.0,29.8128,29.8706,29.8128,29.8458,7100.0
2006-05-25 11:50:00,36.08,36.13,36.05,36.09,6300.0,29.8293,29.8706,29.8045,29.8376,6300.0
2006-05-25 12:00:00,36.08,36.11,35.98,36.02,5900.0,29.8293,29.8541,29.7466,29.7797,5900.0
2006-05-25 12:10:00,36.0,36.02,35.99,35.99,4600.0,29.7632,29.7797,29.7549,29.7549,4600.0
2006-05-25 12:20:00,35.99,36.02,35.97,36.0,5600.0,29.7549,29.7797,29.7384,29.7632,5600.0
2006-05-25 12:30:00,36.0,36.01,35.91,35.94,6800.0,29.7632,29.7714,29.6887,29.7135,6800.0
2006-05-25 12:40:00,35.96,36.0,35.96,35.96,3900.0,29.7301,29.7632,29.7301,29.7301,3900.0
2006-05-25 12:50:00,35.97,35.97,35.94,35.95,3400.0,29.7384,29.7384,29.7135,29.7218,3400.0
2006-05-25 13:00:00,35.93,35.96,35.89,35.92,8400.0,29.7053,29.7301,29.6722,29.697,8400.0
2006-05-25 13:10:00,35.92,35.93,35.88,35.92,7300.0,29.697,29.7053,29.6639,29.697,7300.0
2006-05-25 13:20:00,35.92,35.95,35.9,35.92,9200.0,29.697,29.7218,29.6805,29.697,9200.0
2006-05-25 13:30:00,35.92,35.94,35.82,35.82,17200.0,29.697,29.7135,29.6143,29.6143,17200.0
2006-05-25 13:40:00,35.8,35.86,35.78,35.86,18000.0,29.5978,29.6474,29.5813,29.6474,18000.0
2006-05-25 13:50:00,35.87,35.87,35.77,35.82,7300.0,29.6557,29.6557,29.573,29.6143,7300.0
2006-05-25 14:00:00,35.8,35.86,35.77,35.82,11800.0,29.5978,29.6474,29.573,29.6143,11800.0
2006-05-25 14:10:00,35.82,35.88,35.79,35.87,6400.0,29.6143,29.6639,29.5895,29.6557,6400.0
2006-05-25 14:20:00,35.87,35.96,35.87,35.93,12100.0,29.6557,29.7301,29.6557,29.7053,12100.0
2006-05-25 14:30:00,35.96,35.99,35.93,35.99,7000.0,29.7301,29.7549,29.7053,29.7549,7000.0
2006-05-25 14:40:00,35.97,36.0,35.96,35.98,3800.0,29.7384,29.7632,29.7301,29.7466,3800.0
2006-05-25 14:50:00,35.97,36.0,35.93,35.97,7600.0,29.7384,29.7632,29.7053,29.7384,7600.0
2006-05-25 15:00:00,35.96,35.98,35.86,35.97,10300.0,29.7301,29.7466,29.6474,29.7384,10300.0
2006-05-25 15:10:00,35.97,36.01,35.94,35.98,8700.0,29.7384,29.7714,29.7135,29.7466,8700.0
2006-05-25 15:20:00,35.98,36.04,35.97,36.04,6200.0,29.7466,29.7962,29.7384,29.7962,6200.0
2006-05-25 15:30:00,36.02,36.08,36.0,36.0,3300.0,29.7797,29.8293,29.7632,29.7632,3300.0
2006-05-25 15:40:00,36.0,36.09,36.0,36.08,18600.0,29.7632,29.8376,29.7632,29.8293,18600.0
2006-05-25 15:50:00,36.06,36.15,36.06,36.14,24800.0,29.8128,29.8872,29.8128,29.8789,24800.0
2006-05-26 09:30:00,36.17,36.24,36.13,36.16,7600.0,29.9037,29.9616,29.8706,29.8954,7600.0
2006-05-26 09:40:00,36.13,36.23,36.1,36.14,6600.0,29.8706,29.9533,29.8458,29.8789,6600.0
2006-05-26 09:50:00,36.13,36.25,36.09,36.21,9500.0,29.8706,29.9698,29.8376,29.9368,9500.0
2006-05-26 10:00:00,36.19,36.31,36.18,36.23,4100.0,29.9202,30.0194,29.912,29.9533,4100.0
2006-05-26 10:10:00,36.23,36.24,36.2,36.23,2800.0,29.9533,29.9616,29.9285,29.9533,2800.0
2006-05-26 10:20:00,36.21,36.22,36.16,36.17,5800.0,29.9368,29.945,29.8954,29.9037,5800.0
2006-05-26 10:30:00,36.17,36.2,36.11,36.14,7700.0,29.9037,29.9285,29.8541,29.8789,7700.0
2006-05-26 10:40:00,36.14,36.15,36.08,36.11,12800.0,29.8789,29.8872,29.8293,29.8541,12800.0
2006-05-26 10:50:00,36.14,36.14,36.11,36.11,3600.0,29.8789,29.8789,29.8541,29.8541,3600.0
2006-05-26 11:00:00,36.11,36.18,36.11,36.18,5600.0,29.8541,29.912,29.8541,29.912,5600.0
2006-05-26 11:10:00,36.18,36.21,36.15,36.21,3400.0,29.912,29.9368,29.8872,29.9368,3400.0
2006-05-26 11:20:00,36.22,36.25,36.18,36.24,2600.0,29.945,29.9698,29.912,29.9616,2600.0
2006-05-26 11:30:00,36.21,36.27,36.21,36.26,5200.0,29.9368,29.9864,29.9368,29.9781,5200.0
2006-05-26 11:40:00,36.25,36.25,36.19,36.21,3900.0,29.9698,29.9698,29.9202,29.9368,3900.0
2006-05-26 11:50:00,36.19,36.25,36.19,36.25,3900.0,29.9202,29.9698,29.9202,29.9698,3900.0
2006-05-26 12:00:00,36.22,36.24,36.14,36.19,4800.0,29.945,29.9616,29.8789,29.9202,4800.0
2006-05-26 12:10:00,36.16,36.21,36.14,36.15,6600.0,29.8954,29.9368,29.8789,29.8872,6600.0
2006-05-26 12:20:00,36.16,36.19,36.13,36.19,3200.0,29.8954,29.9202,29.8706,29.9202,3200.0
2006-05-26 12:30:00,36.2,36.21,36.15,36.21,4200.0,29.9285,29.9368,29.8872,29.9368,4200.0
2006-05-26 12:40:00,36.22,36.26,36.2,36.22,4200.0,29.945,29.9781,29.9285,29.945,4200.0
2006-05-26 12:50:00,36.21,36.23,36.2,36.21,2800.0,29.9368,29.9533,29.9285,29.9368,2800.0
2006-05-26 13:00:00,36.18,36.19,36.12,36.15,6500.0,29.912,29.9202,29.8624,29.8872,6500.0
2006-05-26 13:10:00,36.12,36.19,36.12,36.14,4700.0,29.8624,29.9202,29.8624,29.8789,4700.0
2006-05-26 13:20:00,36.15,36.17,36.14,36.15,3900.0,29.8872,29.9037,29.8789,29.8872,3900.0
2006-05-26 13:30:00,36.17,36.2,36.14,36.2,6200.0,29.9037,29.9285,29.8789,29.9285,6200.0
2006-05-26 13:40:00,36.21,36.22,36.16,36.22,8300.0,29.9368,29.945,29.8954,29.945,8300.0
2006-05-26 13:50:00,36.22,36.22,36.17,36.22,6200.0,29.945,29.945,29.9037,29.945,6200.0
2006-05-26 14:00:00,36.19,36.22,36.17,36.17,6700.0,29.9202,29.945,29.9037,29.9037,6700.0
2006-05-26 14:10:00,36.17,36.2,36.15,36.17,8600.0,29.9037,29.9285,29.8872,29.9037,8600.0
2006-05-26 14:20:00,36.2,36.21,36.18,36.18,3200.0,29.9285,29.9368,29.912,29.912,3200.0
2006-05-26 14:30:00,36.18,36.24,36.18,36.24,7400.0,29.912,29.9616,29.912,29.9616,7400.0
2006-05-26 14:40:00,36.24,36.24,36.18,36.19,7000.0,29.9616,29.9616,29.912,29.9202,7000.0
2006-05-26 14:50:00,36.19,36.22,36.18,36.22,4600.0,29.9202,29.945,29.912,29.945,4600.0
2006-05-26 15:00:00,36.2,36.23,36.18,36.22,5900.0,29.9285,29.9533,29.912,29.945,5900.0
2006-05-26 15:10:00,36.22,36.23,36.18,36.19,10900.0,29.945,29.9533,29.912,29.9202,10900.0
2006-05-26 15:20:00,36.2,36.25,36.19,36.25,7000.0,29.9285,29.9698,29.9202,29.9698,7000.0
2006-05-26 15:30:00,36.24,36.25,36.21,36.22,11400.0,29.9616,29.9698,29.9368,29.945,11400.0
2006-05-26 15:40:00,36.22,36.25,36.22,36.24,9100.0,29.945,29.9698,29.945,29.9616,9100.0
2006-05-26 15:50:00,36.25,36.29,36.23,36.27,24000.0,29.9698,30.0029,29.9533,29.9864,24000.0
2006-05-30 09:30:00,36.12,36.19,36.01,36.03,4900.0,29.8624,29.9202,29.7714,29.788,4900.0
2006-05-30 09:40:00,36.07,36.08,35.85,35.9,7100.0,29.821,29.8293,29.6391,29.6805,7100.0
2006-05-30 09:50:00,35.89,35.95,35.76,35.81,10400.0,29.6722,29.7218,29.5647,29.6061,10400.0
2006-05-30 10:00:00,35.79,35.88,35.76,35.83,6900.0,29.5895,29.6639,29.5647,29.6226,6900.0
2006-05-30 10:10:00,35.81,35.84,35.76,35.78,3600.0,29.6061,29.6309,29.5647,29.5813,3600.0
2006-05-30 10:20:00,35.79,35.8,35.72,35.72,4800.0,29.5895,29.5978,29.5317,29.5317,4800.0
2006-05-30 10:30:00,35.72,35.78,35.72,35.75,17400.0,29.5317,29.5813,29.5317,29.5565,17400.0
2006-05-30 10:40:00,35.73,35.84,35.7,35.84,6500.0,29.5399,29.6309,29.5151,29.6309,6500.0
2006-05-30 10:50:00,35.85,35.95,35.85,35.95,6400.0,29.6391,29.7218,29.6391,29.7218,6400.0
2006-05-30 11:00:00,35.93,35.95,35.9,35.93,8600.0,29.7053,29.7218,29.6805,29.7053,8600.0
2006-05-30 11:10:00,35.93,35.94,35.84,35.84,3600.0,29.7053,29.7135,29.6309,29.6309,3600.0
2006-05-30 11:20:00,35.83,35.83,35.77,35.78,6000.0,29.6226,29.6226,29.573,29.5813,6000.0
2006-05-30 11:30:00,35.77,35.86,35.74,35.83,3200.0,29.573,29.6474,29.5482,29.6226,3200.0
2006-05-30 11:40:00,35.83,35.85,35.81,35.81,7500.0,29.6226,29.6391,29.6061,29.6061,7500.0
2006-05-30 11:50:00,35.8,35.85,35.77,35.84,6900.0,29.5978,29.6391,29.573,29.6309,6900.0
2006-05-30 12:00:00,35.83,35.85,35.74,35.75,5900.0,29.6226,29.6391,29.5482,29.5565,5900.0
2006-05-30 12:10:00,35.77,35.85,35.77,35.82,4700.0,29.573,29.6391,29.573,29.6143,4700.0
2006-05-30 12:20:00,35.81,35.84,35.8,35.82,2700.0,29.6061,29.6309,29.5978,29.6143,2700.0
2006-05-30 12:30:00,35.81,35.83,35.78,35.78,17000.0,29.6061,29.6226,29.5813,29.5813,17000.0
2006-05-30 12:40:00,35.78,35.8,35.73,35.74,5100.0,29.5813,29.5978,29.5399,29.5482,5100.0
2006-05-30 12:50:00,35.72,35.79,35.67,35.68,28400.0,29.5317,29.5895,29.4903,29.4986,28400.0
2006-05-30 13:00:00,35.67,35.69,35.62,35.63,5200.0,29.4903,29.5069,29.449,29.4573,5200.0
2006-05-30 13:10:00,35.64,35.66,35.59,35.59,19800.0,29.4655,29.4821,29.4242,29.4242,19800.0
2006-05-30 13:20:00,35.6,35.61,35.54,35.56,16800.0,29.4325,29.4407,29.3828,29.3994,16800.0
2006-05-30 13:30:00,35.56,35.59,35.54,35.57,13800.0,29.3994,29.4242,29.3828,29.4076,13800.0
2006-05-30 13:40:00,35.58,35.58,35.41,35.43,17600.0,29.4159,29.4159,29.2754,29.2919,17600.0
2006-05-30 13:50:00,35.44,35.57,35.43,35.56,8900.0,29.3002,29.4076,29.2919,29.3994,8900.0
2006-05-30 14:00:00,35.57,35.6,35.54,35.6,9000.0,29.4076,29.4325,29.3828,29.4325,9000.0
2006-05-30 14:10:00,35.59,35.63,35.57,35.63,24000.0,29.4242,29.4573,29.4076,29.4573,24000.0
2006-05-30 14:20:00,35.63,35.68,35.57,35.67,52200.0,29.4573,29.4986,29.4076,29.4903,52200.0
2006-05-30 14:30:00,35.67,35.67,35.62,35.63,11100.0,29.4903,29.4903,29.449,29.4573,11100.0
2006-05-30 14:40:00,35.63,35.73,35.63,35.72,29100.0,29.4573,29.5399,29.4573,29.5317,29100.0
2006-05-30 14:50:00,35.72,35.73,35.69,35.73,77100.0,29.5317,29.5399,29.5069,29.5399,77100.0
2006-05-30 15:00:00,35.73,35.75,35.68,35.74,74500.0,29.5399,29.5565,29.4986,29.5482,74500.0
2006-05-30 15:10:00,35.73,35.73,35.65,35.65,46800.0,29.5399,29.5399,29.4738,29.4738,46800.0
2006-05-30 15:20:00,35.66,35.74,35.66,35.7,23200.0,29.4821,29.5482,29.4821,29.5151,23200.0
2006-05-30 15:30:00,35.7,35.7,35.59,35.59,16600.0,29.5151,29.5151,29.4242,29.4242,16600.0
2006-05-30 15:40:00,35.57,35.57,35.42,35.42,32000.0,29.4076,29.4076,29.2836,29.2836,32000.0
2006-05-30 15:50:00,35.42,35.52,35.42,35.49,19400.0,29.2836,29.3663,29.2836,29.3415,19400.0
2006-05-31 09:30:00,35.51,35.73,35.51,35.56,7000.0,29.358,29.5399,29.358,29.3994,7000.0
2006-05-31 09:40:00,35.58,35.77,35.57,35.77,9100.0,29.4159,29.573,29.4076,29.573,9100.0
2006-05-31 09:50:00,35.77,35.92,35.73,35.85,11300.0,29.573,29.697,29.5399,29.6391,11300.0
2006-05-31 10:00:00,35.85,35.88,35.75,35.78,9500.0,29.6391,29.6639,29.5565,29.5813,9500.0
2006-05-31 10:10:00,35.78,35.82,35.67,35.71,13300.0,29.5813,29.6143,29.4903,29.5234,13300.0
2006-05-31 10:20:00,35.72,35.8,35.7,35.8,9400.0,29.5317,29.5978,29.5151,29.5978,9400.0
2006-05-31 10:30:00,35.79,36.05,35.79,36.05,16300.0,29.5895,29.8045,29.5895,29.8045,16300.0
2006-05-31 10:40:00,36.05,36.05,36.0,36.05,8000.0,29.8045,29.8045,29.7632,29.8045,8000.0
2006-05-31 10:50:00,36.04,36.07,36.01,36.05,10800.0,29.7962,29.821,29.7714,29.8045,10800.0
2006-05-31 11:00:00,36.04,36.05,36.0,36.0,5400.0,29.7962,29.8045,29.7632,29.7632,5400.0
2006-05-31 11:10:00,35.99,36.0,35.93,36.0,7200.0,29.7549,29.7632,29.7053,29.7632,7200.0
2006-05-31 11:20:00,36.0,36.08,35.97,36.08,7800.0,29.7632,29.8293,29.7384,29.8293,7800.0
2006-05-31 11:30:00,36.06,36.1,36.04,36.06,4900.0,29.8128,29.8458,29.7962,29.8128,4900.0
2006-05-31 11:40:00,36.04,36.06,36.0,36.02,8900.0,29.7962,29.8128,29.7632,29.7797,8900.0
2006-05-31 11:50:00,36.01,36.08,36.01,36.03,11500.0,29.7714,29.8293,29.7714,29.788,11500.0
2006-05-31 12:00:00,36.04,36.05,36.04,36.04,3900.0,29.7962,29.8045,29.7962,29.7962,3900.0
2006-05-31 12:10:00,36.05,36.1,36.05,36.08,7500.0,29.8045,29.8458,29.8045,29.8293,7500.0
2006-05-31 12:20:00,36.06,36.09,36.04,36.09,9100.0,29.8128,29.8376,29.7962,29.8376,9100.0
2006-05-31 12:30:00,36.08,36.1,36.05,36.06,8800.0,29.8293,29.8458,29.8045,29.8128,8800.0
2006-05-31 12:40:00,36.06,36.07,36.03,36.03,7400.0,29.8128,29.821,29.788,29.788,7400.0
2006-05-31 12:50:00,36.03,36.04,36.01,36.03,4700.0,29.788,29.7962,29.7714,29.788,4700.0
2006-05-31 13:00:00,36.02,36.04,35.97,36.02,45100.0,29.7797,29.7962,29.7384,29.7797,45100.0
2006-05-31 13:10:00,36.0,36.05,35.96,35.98,26100.0,29.7632,29.8045,29.7301,29.7466,26100.0
2006-05-31 13:20:00,35.98,36.0,35.98,36.0,21300.0,29.7466,29.7632,29.7466,29.7632,21300.0
2006-05-31 13:30:00,36.0,36.07,35.99,36.07,12700.0,29.7632,29.821,29.7549,29.821,12700.0
2006-05-31 13:40:00,36.07,36.08,36.0,36.04,16100.0,29.821,29.8293,29.7632,29.7962,16100.0
2006-05-31 13:50:00,36.04,36.04,35.93,35.99,31900.0,29.7962,29.7962,29.7053,29.7549,31900.0
2006-05-31 14:00:00,35.98,36.03,35.88,35.91,33300.0,29.7466,29.788,29.6639,29.6887,33300.0
2006-05-31 14:10:00,35.95,36.0,35.76,35.79,26900.0,29.7218,29.7632,29.5647,29.5895,26900.0
2006-05-31 14:20:00,35.79,35.94,35.77,35.9,27800.0,29.5895,29.7135,29.573,29.6805,27800.0
2006-05-31 14:30:00,35.92,35.99,35.92,35.97,13100.0,29.697,29.7549,29.697,29.7384,13100.0
2006-05-31 14:40:00,35.96,35.98,35.9,35.94,15100.0,29.7301,29.7466,29.6805,29.7135,15100.0
2006-05-31 14:50:00,35.96,35.96,35.88,35.91,14300.0,29.7301,29.7301,29.6639,29.6887,14300.0
2006-05-31 15:00:00,35.91,35.97,35.85,35.9,18700.0,29.6887,29.7384,29.6391,29.6805,18700.0
2006-05-31 15:10:00,35.89,35.94,35.86,35.86,18200.0,29.6722,29.7135,29.6474,29.6474,18200.0
2006-05-31 15:20:00,35.87,35.98,35.87,35.89,27000.0,29.6557,29.7466,29.6557,29.6722,27000.0
2006-05-31 15:30:00,35.89,35.9,35.83,35.89,21700.0,29.6722,29.6805,29.6226,29.6722,21700.0
2006-05-31 15:40:00,35.9,36.04,35.9,36.01,29900.0,29.6805,29.7962,29.6805,29.7714,29900.0
2006-05-31 15:50:00,36.01,36.08,36.01,36.04,62100.0,29.7714,29.8293,29.7714,29.7962,62100.0
2006-06-01 09:30:00,36.0,36.1,35.98,36.1,9800.0,29.7632,29.8458,29.7466,29.8458,9800.0
2006-06-01 09:40:00,36.05,36.1,36.0,36.08,16900.0,29.8045,29.8458,29.7632,29.8293,16900.0
2006-06-01 09:50:00,36.09,36.1,36.0,36.1,27500.0,29.8376,29.8458,29.7632,29.8458,27500.0
2006-06-01 10:00:00,36.09,36.1,35.98,36.01,10600.0,29.8376,29.8458,29.7466,29.7714,10600.0
2006-06-01 10:10:00,35.96,36.09,35.92,36.09,11400.0,29.7301,29.8376,29.697,29.8376,11400.0
2006-06-01 10:20:00,36.09,36.13,36.06,36.06,6800.0,29.8376,29.8706,29.8128,29.8128,6800.0
2006-06-01 10:30:00,36.07,36.12,36.05,36.09,12300.0,29.821,29.8624,29.8045,29.8376,12300.0
2006-06-01 10:40:00,36.1,36.1,36.03,36.06,5100.0,29.8458,29.8458,29.788,29.8128,5100.0
2006-06-01 10:50:00,36.05,36.06,36.0,36.01,6900.0,29.8045,29.8128,29.7632,29.7714,6900.0
2006-06-01 11:00:00,36.0,36.01,35.92,36.01,16900.0,29.7632,29.7714,29.697,29.7714,16900.0
2006-06-01 11:10:00,36.02,36.02,35.96,35.96,9700.0,29.7797,29.7797,29.7301,29.7301,9700.0
2006-06-01 11:20:00,35.97,35.97,35.91,35.94,9800.0,29.7384,29.7384,29.6887,29.7135,9800.0
2006-06-01 11:30:00,35.94,35.96,35.91,35.96,12800.0,29.7135,29.7301,29.6887,29.7301,12800.0
2006-06-01 11:40:00,35.95,35.95,35.93,35.95,12000.0,29.7218,29.7218,29.7053,29.7218,12000.0
2006-06-01 11:50:00,35.96,35.96,35.9,35.9,11100.0,29.7301,29.7301,29.6805,29.6805,11100.0
2006-06-01 12:00:00,35.9,35.91,35.85,35.86,6800.0,29.6805,29.6887,29.6391,29.6474,6800.0
2006-06-01 12:10:00,35.87,35.87,35.83,35.84,4600.0,29.6557,29.6557,29.6226,29.6309,4600.0
2006-06-01 12:20:00,35.85,35.87,35.85,35.87,5000.0,29.6391,29.6557,29.6391,29.6557,5000.0
2006-06-01 12:30:00,35.86,35.91,35.86,35.9,7500.0,29.6474,29.6887,29.6474,29.6805,7500.0
2006-06-01 12:40:00,35.89,35.9,35.79,35.8,9400.0,29.6722,29.6805,29.5895,29.5978,9400.0
2006-06-01 12:50:00,35.81,35.87,35.8,35.82,9200.0,29.6061,29.6557,29.5978,29.6143,9200.0
2006-06-01 13:00:00,35.81,35.83,35.79,35.79,7200.0,29.6061,29.6226,29.5895,29.5895,7200.0
2006-06-01 13:10:00,35.78,35.8,35.76,35.78,9500.0,29.5813,29.5978,29.5647,29.5813,9500.0
2006-06-01 13:20:00,35.78,35.87,35.78,35.87,16000.0,29.5813,29.6557,29.5813,29.6557,16000.0
2006-06-01 13:30:00,35.87,35.9,35.84,35.85,9500.0,29.6557,29.6805,29.6309,29.6391,9500.0
2006-06-01 13:40:00,35.84,35.9,35.84,35.9,7800.0,29.6309,29.6805,29.6309,29.6805,7800.0
2006-06-01 13:50:00,35.89,35.93,35.87,35.92,10900.0,29.6722,29.7053,29.6557,29.697,10900.0
2006-06-01 14:00:00,35.91,35.93,35.85,35.87,32400.0,29.6887,29.7053,29.6391,29.6557,32400.0
2006-06-01 14:10:00,35.86,35.9,35.82,35.9,18100.0,29.6474,29.6805,29.6143,29.6805,18100.0
2006-06-01 14:20:00,35.9,35.96,35.9,35.92,10800.0,29.6805,29.7301,29.6805,29.697,10800.0
2006-06-01 14:30:00,35.92,35.97,35.91,35.94,7800.0,29.697,29.7384,29.6887,29.7135,7800.0
2006-06-01 14:40:00,35.94,35.99,35.94,35.99,10200.0,29.7135,29.7549,29.7135,29.7549,10200.0
2006-06-01 14:50:00,35.99,35.99,35.95,35.98,9100.0,29.7549,29.7549,29.7218,29.7466,9100.0
2006-06-01 15:00:00,35.96,35.98,35.93,35.93,8300.0,29.7301,29.7466,29.7053,29.7053,8300.0
2006-06-01 15:10:00,35.93,35.95,35.92,35.92,12900.0,29.7053,29.7218,29.697,29.697,12900.0
2006-06-01 15:20:00,35.96,36.0,35.96,35.99,11200.0,29.7301,29.7632,29.7301,29.7549,11200.0
2006-06-01 15:30:00,35.99,36.04,35.98,36.03,61300.0,29.7549,29.7962,29.7466,29.788,61300.0
2006-06-01 15:40:00,36.04,36.13,36.04,36.13,18800.0,29.7962,29.8706,29.7962,29.8706,18800.0
2006-06-01 15:50:00,36.13,36.13,36.02,36.05,29800.0,29.8706,29.8706,29.7797,29.8045,29800.0
2006-06-02 09:30:00,36.08,36.16,35.92,36.04,12300.0,29.8293,29.8954,29.697,29.7962,12300.0
2006-06-02 09:40:00,35.99,36.02,35.81,35.98,8300.0,29.7549,29.7797,29.6061,29.7466,8300.0
2006-06-02 09:50:00,35.96,35.97,35.72,35.9,11600.0,29.7301,29.7384,29.5317,29.6805,11600.0
2006-06-02 10:00:00,35.9,36.04,35.89,36.01,34700.0,29.6805,29.7962,29.6722,29.7714,34700.0
2006-06-02 10:10:00,36.05,36.06,35.93,36.02,31800.0,29.8045,29.8128,29.7053,29.7797,31800.0
2006-06-02 10:20:00,36.01,36.06,35.98,36.06,5200.0,29.7714,29.8128,29.7466,29.8128,5200.0
2006-06-02 10:30:00,36.09,36.09,36.01,36.02,10200.0,29.8376,29.8376,29.7714,29.7797,10200.0
2006-06-02 10:40:00,36.02,36.03,35.97,35.99,22400.0,29.7797,29.788,29.7384,29.7549,22400.0
2006-06-02 10:50:00,35.99,36.02,35.99,36.01,4300.0,29.7549,29.7797,29.7549,29.7714,4300.0
2006-06-02 11:00:00,36.03,36.05,35.99,36.01,5900.0,29.788,29.8045,29.7549,29.7714,5900.0
2006-06-02 11:10:00,36.02,36.04,36.0,36.0,5400.0,29.7797,29.7962,29.7632,29.7632,5400.0
2006-06-02 11:20:00,36.0,36.04,35.91,35.95,8700.0,29.7632,29.7962,29.6887,29.7218,8700.0
2006-06-02 11:30:00,35.95,35.96,35.9,35.93,5200.0,29.7218,29.7301,29.6805,29.7053,5200.0
2006-06-02 11:40:00,35.94,35.94,35.75,35.77,14100.0,29.7135,29.7135,29.5565,29.573,14100.0
2006-06-02 11:50:00,35.77,35.81,35.75,35.75,7300.0,29.573,29.6061,29.5565,29.5565,7300.0
2006-06-02 12:00:00,35.75,35.85,35.75,35.84,5400.0,29.5565,29.6391,29.5565,29.6309,5400.0
2006-06-02 12:10:00,35.89,35.9,35.87,35.88,5500.0,29.6722,29.6805,29.6557,29.6639,5500.0
2006-06-02 12:20:00,35.88,35.92,35.88,35.92,2000.0,29.6639,29.697,29.6639,29.697,2000.0
2006-06-02 12:30:00,35.91,35.94,35.9,35.91,3100.0,29.6887,29.7135,29.6805,29.6887,3100.0
2006-06-02 12:40:00,35.94,35.94,35.9,35.94,4200.0,29.7135,29.7135,29.6805,29.7135,4200.0
2006-06-02 12:50:00,35.94,35.96,35.9,35.9,11300.0,29.7135,29.7301,29.6805,29.6805,11300.0
2006-06-02 13:00:00,35.9,35.95,35.9,35.93,6800.0,29.6805,29.7218,29.6805,29.7053,6800.0
2006-06-02 13:10:00,35.91,35.95,35.9,35.94,4800.0,29.6887,29.7218,29.6805,29.7135,4800.0
2006-06-02 13:20:00,35.93,35.97,35.9,35.92,4700.0,29.7053,29.7384,29.6805,29.697,4700.0
2006-06-02 13:30:00,35.93,35.95,35.9,35.9,6800.0,29.7053,29.7218,29.6805,29.6805,6800.0
2006-06-02 13:40:00,35.91,35.92,35.9,35.91,5700.0,29.6887,29.697,29.6805,29.6887,5700.0
2006-06-02 13:50:00,35.92,35.92,35.9,35.91,4900.0,29.697,29.697,29.6805,29.6887,4900.0
2006-06-02 14:00:00,35.91,35.96,35.91,35.94,6400.0,29.6887,29.7301,29.6887,29.7135,6400.0
2006-06-02 14:10:00,35.96,35.98,35.92,35.93,4500.0,29.7301,29.7466,29.697,29.7053,4500.0
2006-06-02 14:20:00,35.93,35.96,35.93,35.96,6600.0,29.7053,29.7301,29.7053,29.7301,6600.0
2006-06-02 14:30:00,35.95,36.06,35.94,36.06,6100.0,29.7218,29.8128,29.7135,29.8128,6100.0
2006-06-02 14:40:00,36.05,36.06,36.01,36.04,6400.0,29.8045,29.8128,29.7714,29.7962,6400.0
2006-06-02 14:50:00,36.03,36.05,36.02,36.03,5800.0,29.788,29.8045,29.7797,29.788,5800.0
2006-06-02 15:00:00,36.03,36.05,36.0,36.01,15800.0,29.788,29.8045,29.7632,29.7714,15800.0
2006-06-02 15:10:00,36.01,36.03,36.0,36.03,7900.0,29.7714,29.788,29.7632,29.788,7900.0
2006-06-02 15:20:00,36.03,36.03,36.0,36.02,7100.0,29.788,29.788,29.7632,29.7797,7100.0
2006-06-02 15:30:00,36.01,36.05,36.0,36.02,9400.0,29.7714,29.8045,29.7632,29.7797,9400.0
2006-06-02 15:40:00,36.02,36.08,36.02,36.04,14500.0,29.7797,29.8293,29.7797,29.7962,14500.0
2006-06-02 15:50:00,36.01,36.1,35.97,36.08,35800.0,29.7714,29.8458,29.7384,29.8293,35800.0
2006-06-05 09:30:00,35.91,35.99,35.77,35.84,13900.0,29.6887,29.7549,29.573,29.6309,13900.0
2006-06-05 09:40:00,35.84,35.84,35.76,35.77,10400.0,29.6309,29.6309,29.5647,29.573,10400.0
2006-06-05 09:50:00,35.75,36.01,35.75,36.01,6300.0,29.5565,29.7714,29.5565,29.7714,6300.0
2006-06-05 10:00:00,36.03,36.14,35.98,36.04,30600.0,29.788,29.8789,29.7466,29.7962,30600.0
2006-06-05 10:10:00,36.05,36.09,36.0,36.06,16500.0,29.8045,29.8376,29.7632,29.8128,16500.0
2006-06-05 10:20:00,36.07,36.07,35.98,36.04,9000.0,29.821,29.821,29.7466,29.7962,9000.0
2006-06-05 10:30:00,36.02,36.05,35.98,35.98,6500.0,29.7797,29.8045,29.7466,29.7466,6500.0
2006-06-05 10:40:00,36.03,36.05,35.96,36.05,8600.0,29.788,29.8045,29.7301,29.8045,8600.0
2006-06-05 10:50:00,36.05,36.09,36.01,36.05,15600.0,29.8045,29.8376,29.7714,29.8045,15600.0
2006-06-05 11:00:00,36.06,36.09,36.04,36.07,3700.0,29.8128,29.8376,29.7962,29.821,3700.0
2006-06-05 11:10:00,36.07,36.13,36.07,36.11,7600.0,29.821,29.8706,29.821,29.8541,7600.0
2006-06-05 11:20:00,36.1,36.1,36.03,36.05,11800.0,29.8458,29.8458,29.788,29.8045,11800.0
2006-06-05 11:30:00,36.09,36.09,36.0,36.01,10300.0,29.8376,29.8376,29.7632,29.7714,10300.0
2006-06-05 11:40:00,36.04,36.09,36.01,36.09,9500.0,29.7962,29.8376,29.7714,29.8376,9500.0
2006-06-05 11:50:00,36.07,36.08,36.02,36.02,15300.0,29.821,29.8293,29.7797,29.7797,15300.0
2006-06-05 12:00:00,36.02,36.07,36.01,36.02,11600.0,29.7797,29.821,29.7714,29.7797,11600.0
2006-06-05 12:10:00,36.04,36.08,36.01,36.07,6600.0,29.7962,29.8293,29.7714,29.821,6600.0
2006-06-05 12:20:00,36.07,36.08,36.01,36.01,9000.0,29.821,29.8293,29.7714,29.7714,9000.0
2006-06-05 12:30:00,36.03,36.08,36.02,36.07,9000.0,29.788,29.8293,29.7797,29.821,9000.0
2006-06-05 12:40:00,36.06,36.09,36.05,36.06,2400.0,29.8128,29.8376,29.8045,29.8128,2400.0
2006-06-05 12:50:00,36.06,36.09,36.05,36.08,4300.0,29.8128,29.8376,29.8045,29.8293,4300.0
2006-06-05 13:00:00,36.07,36.09,36.06,36.08,8900.0,29.821,29.8376,29.8128,29.8293,8900.0
2006-06-05 13:10:00,36.08,36.1,36.06,36.06,7900.0,29.8293,29.8458,29.8128,29.8128,7900.0
2006-06-05 13:20:00,36.06,36.2,36.06,36.1,43700.0,29.8128,29.9285,29.8128,29.8458,43700.0
2006-06-05 13:30:00,36.11,36.18,36.11,36.11,4500.0,29.8541,29.912,29.8541,29.8541,4500.0
2006-06-05 13:40:00,36.11,36.12,36.08,36.1,6900.0,29.8541,29.8624,29.8293,29.8458,6900.0
2006-06-05 13:50:00,36.09,36.13,36.08,36.08,6600.0,29.8376,29.8706,29.8293,29.8293,6600.0
2006-06-05 14:00:00,36.08,36.2,36.08,36.1,26100.0,29.8293,29.9285,29.8293,29.8458,26100.0
2006-06-05 14:10:00,36.08,36.12,36.08,36.11,38200.0,29.8293,29.8624,29.8293,29.8541,38200.0
2006-06-05 14:20:00,36.11,36.14,36.03,36.08,49400.0,29.8541,29.8789,29.788,29.8293,49400.0
2006-06-05 14:30:00,36.06,36.06,35.89,35.91,12400.0,29.8128,29.8128,29.6722,29.6887,12400.0
2006-06-05 14:40:00,35.96,36.08,35.92,36.06,10100.0,29.7301,29.8293,29.697,29.8128,10100.0
2006-06-05 14:50:00,36.06,36.08,36.03,36.04,9300.0,29.8128,29.8293,29.788,29.7962,9300.0
2006-06-05 15:00:00,36.01,36.12,36.0,36.1,38600.0,29.7714,29.8624,29.7632,29.8458,38600.0
2006-06-05 15:10:00,36.1,36.2,36.1,36.19,38700.0,29.8458,29.9285,29.8458,29.9202,38700.0
2006-06-05 15:20:00,36.19,36.19,36.0,36.0,13500.0,29.9202,29.9202,29.7632,29.7632,13500.0
2006-06-05 15:30:00,36.01,36.06,36.0,36.0,11300.0,29.7714,29.8128,29.7632,29.7632,11300.0
2006-06-05 15:40:00,36.03,36.03,35.94,35.94,32300.0,29.788,29.788,29.7135,29.7135,32300.0
2006-06-05 15:50:00,35.92,35.99,35.91,35.95,42000.0,29.697,29.7549,29.6887,29.7218,42000.0
2006-06-06 09:30:00,35.95,36.01,35.8,35.81,18700.0,29.7218,29.7714,29.5978,29.6061,18700.0
2006-06-06 09:40:00,35.81,35.82,35.71,35.73,34300.0,29.6061,29.6143,29.5234,29.5399,34300.0
2006-06-06 09:50:00,35.71,35.93,35.71,35.86,16600.0,29.5234,29.7053,29.5234,29.6474,16600.0
2006-06-06 10:00:00,35.83,35.9,35.8,35.84,13200.0,29.6226,29.6805,29.5978,29.6309,13200.0
2006-06-06 10:10:00,35.86,35.99,35.85,35.95,11500.0,29.6474,29.7549,29.6391,29.7218,11500.0
2006-06-06 10:20:00,35.95,35.99,35.95,35.98,7300.0,29.7218,29.7549,29.7218,29.7466,7300.0
2006-06-06 10:30:00,35.94,36.0,35.91,35.93,14200.0,29.7135,29.7632,29.6887,29.7053,14200.0
2006-06-06 10:40:00,35.91,35.98,35.88,35.89,9000.0,29.6887,29.7466,29.6639,29.6722,9000.0
2006-06-06 10:50:00,35.85,35.89,35.83,35.85,7700.0,29.6391,29.6722,29.6226,29.6391,7700.0
2006-06-06 11:00:00,35.85,35.96,35.82,35.83,9500.0,29.6391,29.7301,29.6143,29.6226,9500.0
2006-06-06 11:10:00,35.83,35.89,35.8,35.86,15100.0,29.6226,29.6722,29.5978,29.6474,15100.0
2006-06-06 11:20:00,35.9,35.94,35.84,35.87,6700.0,29.6805,29.7135,29.6309,29.6557,6700.0
2006-06-06 11:30:00,35.87,35.9,35.81,35.84,8300.0,29.6557,29.6805,29.6061,29.6309,8300.0
2006-06-06 11:40:00,35.84,35.85,35.76,35.78,10900.0,29.6309,29.6391,29.5647,29.5813,10900.0
2006-06-06 11:50:00,35.8,35.85,35.79,35.82,8900.0,29.5978,29.6391,29.5895,29.6143,8900.0
2006-06-06 12:00:00,35.81,35.87,35.81,35.85,4700.0,29.6061,29.6557,29.6061,29.6391,4700.0
2006-06-06 12:10:00,35.88,36.0,35.88,35.99,18200.0,29.6639,29.7632,29.6639,29.7549,18200.0
2006-06-06 12:20:00,35.99,35.99,35.85,35.86,14500.0,29.7549,29.7549,29.6391,29.6474,14500.0
2006-06-06 12:30:00,35.87,35.92,35.87,35.9,6600.0,29.6557,29.697,29.6557,29.6805,6600.0
2006-06-06 12:40:00,35.91,36.0,35.9,35.91,20900.0,29.6887,29.7632,29.6805,29.6887,20900.0
2006-06-06 12:50:00,35.89,36.0,35.87,35.97,11000.0,29.6722,29.7632,29.6557,29.7384,11000.0
2006-06-06 13:00:00,35.95,35.98,35.9,35.94,5400.0,29.7218,29.7466,29.6805,29.7135,5400.0
2006-06-06 13:10:00,35.93,35.94,35.84,35.85,2700.0,29.7053,29.7135,29.6309,29.6391,2700.0
2006-06-06 13:20:00,35.84,35.92,35.82,35.85,7800.0,29.6309,29.697,29.6143,29.6391,7800.0
2006-06-06 13:30:00,35.89,35.91,35.84,35.9,54700.0,29.6722,29.6887,29.6309,29.6805,54700.0
2006-06-06 13:40:00,35.86,35.86,35.77,35.85,18100.0,29.6474,29.6474,29.573,29.6391,18100.0
2006-06-06 13:50:00,35.85,35.95,35.85,35.95,27200.0,29.6391,29.7218,29.6391,29.7218,27200.0
2006-06-06 14:00:00,35.91,35.93,35.87,35.92,3000.0,29.6887,29.7053,29.6557,29.697,3000.0
2006-06-06 14:10:00,35.92,36.0,35.88,35.89,28000.0,29.697,29.7632,29.6639,29.6722,28000.0
2006-06-06 14:20:00,35.88,35.94,35.84,35.93,9400.0,29.6639,29.7135,29.6309,29.7053,9400.0
2006-06-06 14:30:00,35.95,36.0,35.92,35.92,7200.0,29.7218,29.7632,29.697,29.697,7200.0
2006-06-06 14:40:00,35.92,35.96,35.77,35.82,11200.0,29.697,29.7301,29.573,29.6143,11200.0
2006-06-06 14:50:00,35.81,35.84,35.79,35.79,13800.0,29.6061,29.6309,29.5895,29.5895,13800.0
2006-06-06 15:00:00,35.79,35.9,35.78,35.9,11700.0,29.5895,29.6805,29.5813,29.6805,11700.0
2006-06-06 15:10:00,35.87,35.87,35.72,35.73,14600.0,29.6557,29.6557,29.5317,29.5399,14600.0
2006-06-06 15:20:00,35.72,35.74,35.7,35.71,15100.0,29.5317,29.5482,29.5151,29.5234,15100.0
2006-06-06 15:30:00,35.7,35.91,35.67,35.91,14400.0,29.5151,29.6887,29.4903,29.6887,14400.0
2006-06-06 15:40:00,35.91,35.91,35.65,35.66,145700.0,29.6887,29.6887,29.4738,29.4821,145700.0
2006-06-06 15:50:00,35.68,35.79,35.6,35.6,122500.0,29.4986,29.5895,29.4325,29.4325,122500.0
2006-06-07 09:30:00,35.58,35.61,35.48,35.6,11400.0,29.4159,29.4407,29.3332,29.4325,11400.0
2006-06-07 09:40:00,35.6,35.73,35.59,35.61,4000.0,29.4325,29.5399,29.4242,29.4407,4000.0
2006-06-07 09:50:00,35.61,35.69,35.61,35.69,13600.0,29.4407,29.5069,29.4407,29.5069,13600.0
2006-06-07 10:00:00,35.67,35.96,35.67,35.85,43600.0,29.4903,29.7301,29.4903,29.6391,43600.0
2006-06-07 10:10:00,35.88,35.9,35.84,35.86,8000.0,29.6639,29.6805,29.6309,29.6474,8000.0
2006-06-07 10:20:00,35.86,35.87,35.84,35.87,17700.0,29.6474,29.6557,29.6309,29.6557,17700.0
2006-06-07 10:30:00,35.89,35.9,35.86,35.87,11300.0,29.6722,29.6805,29.6474,29.6557,11300.0
2006-06-07 10:40:00,35.87,35.91,35.85,35.87,2500.0,29.6557,29.6887,29.6391,29.6557,2500.0
2006-06-07 10:50:00,35.87,35.92,35.86,35.91,7600.0,29.6557,29.697,29.6474,29.6887,7600.0
2006-06-07 11:00:00,35.89,36.0,35.89,35.95,8700.0,29.6722,29.7632,29.6722,29.7218,8700.0
2006-06-07 11:10:00,35.96,36.0,35.93,35.93,6400.0,29.7301,29.7632,29.7053,29.7053,6400.0
2006-06-07 11:20:00,35.94,36.0,35.94,35.99,14800.0,29.7135,29.7632,29.7135,29.7549,14800.0
2006-06-07 11:30:00,35.98,36.08,35.96,36.07,9400.0,29.7466,29.8293,29.7301,29.821,9400.0
2006-06-07 11:40:00,36.06,36.14,36.06,36.11,19800.0,29.8128,29.8789,29.8128,29.8541,19800.0
2006-06-07 11:50:00,36.11,36.22,36.09,36.22,7900.0,29.8541,29.945,29.8376,29.945,7900.0
2006-06-07 12:00:00,36.19,36.19,36.12,36.12,6300.0,29.9202,29.9202,29.8624,29.8624,6300.0
2006-06-07 12:10:00,36.1,36.14,36.04,36.04,7400.0,29.8458,29.8789,29.7962,29.7962,7400.0
2006-06-07 12:20:00,36.07,36.07,36.0,36.02,8500.0,29.821,29.821,29.7632,29.7797,8500.0
2006-06-07 12:30:00,36.01,36.01,35.9,35.9,35500.0,29.7714,29.7714,29.6805,29.6805,35500.0
2006-06-07 12:40:00,35.93,35.95,35.9,35.9,6100.0,29.7053,29.7218,29.6805,29.6805,6100.0
2006-06-07 12:50:00,35.9,35.94,35.75,35.78,48500.0,29.6805,29.7135,29.5565,29.5813,48500.0
2006-06-07 13:00:00,35.77,35.82,35.7,35.81,42400.0,29.573,29.6143,29.5151,29.6061,42400.0
2006-06-07 13:10:00,35.8,35.9,35.78,35.9,17600.0,29.5978,29.6805,29.5813,29.6805,17600.0
2006-06-07 13:20:00,35.9,36.02,35.85,36.01,58200.0,29.6805,29.7797,29.6391,29.7714,58200.0
2006-06-07 13:30:00,36.02,36.06,35.91,35.94,47000.0,29.7797,29.8128,29.6887,29.7135,47000.0
2006-06-07 13:40:00,35.91,35.97,35.91,35.96,13800.0,29.6887,29.7384,29.6887,29.7301,13800.0
2006-06-07 13:50:00,35.97,36.12,35.94,36.11,31700.0,29.7384,29.8624,29.7135,29.8541,31700.0
2006-06-07 14:00:00,36.11,36.13,35.98,36.0,47100.0,29.8541,29.8706,29.7466,29.7632,47100.0
2006-06-07 14:10:00,36.0,36.13,36.0,36.11,28000.0,29.7632,29.8706,29.7632,29.8541,28000.0
2006-06-07 14:20:00,36.11,36.15,36.04,36.11,23600.0,29.8541,29.8872,29.7962,29.8541,23600.0
2006-06-07 14:30:00,36.11,36.11,36.05,36.05,25700.0,29.8541,29.8541,29.8045,29.8045,25700.0
2006-06-07 14:40:00,36.08,36.11,36.06,36.06,20300.0,29.8293,29.8541,29.8128,29.8128,20300.0
2006-06-07 14:50:00,36.06,36.15,36.0,36.01,68700.0,29.8128,29.8872,29.7632,29.7714,68700.0
2006-06-07 15:00:00,36.02,36.05,36.0,36.01,14200.0,29.7797,29.8045,29.7632,29.7714,14200.0
2006-06-07 15:10:00,36.0,36.02,35.91,35.91,28600.0,29.7632,29.7797,29.6887,29.6887,28600.0
2006-06-07 15:20:00,35.92,36.03,35.91,35.93,26800.0,29.697,29.788,29.6887,29.7053,26800.0
2006-06-07 15:30:00,35.93,36.0,35.92,35.92,18400.0,29.7053,29.7632,29.697,29.697,18400.0
2006-06-07 15:40:00,35.92,36.01,35.91,36.0,29700.0,29.697,29.7714,29.6887,29.7632,29700.0
2006-06-07 15:50:00,36.0,36.1,35.95,35.98,95200.0,29.7632,29.8458,29.7218,29.7466,95200.0
2006-06-08 09:30:00,35.89,35.97,35.76,35.97,10300.0,29.6722,29.7384,29.5647,29.7384,10300.0
2006-06-08 09:40:00,35.85,36.01,35.8,35.99,7100.0,29.6391,29.7714,29.5978,29.7549,7100.0
2006-06-08 09:50:00,35.99,36.0,35.79,35.94,9400.0,29.7549,29.7632,29.5895,29.7135,9400.0
2006-06-08 10:00:00,35.9,36.0,35.83,35.96,20900.0,29.6805,29.7632,29.6226,29.7301,20900.0
2006-06-08 10:10:00,35.94,35.99,35.76,35.77,14700.0,29.7135,29.7549,29.5647,29.573,14700.0
2006-06-08 10:20:00,35.78,35.79,35.61,35.61,10200.0,29.5813,29.5895,29.4407,29.4407,10200.0
2006-06-08 10:30:00,35.61,35.65,35.5,35.61,8800.0,29.4407,29.4738,29.3498,29.4407,8800.0
2006-06-08 10:40:00,35.62,35.72,35.62,35.7,9800.0,29.449,29.5317,29.449,29.5151,9800.0
2006-06-08 10:50:00,35.7,35.79,35.67,35.78,8300.0,29.5151,29.5895,29.4903,29.5813,8300.0
2006-06-08 11:00:00,35.76,35.82,35.73,35.76,6400.0,29.5647,29.6143,29.5399,29.5647,6400.0
2006-06-08 11:10:00,35.76,35.76,35.53,35.53,13700.0,29.5647,29.5647,29.3746,29.3746,13700.0
2006-06-08 11:20:00,35.53,35.55,35.33,35.47,17700.0,29.3746,29.3911,29.2092,29.325,17700.0
2006-06-08 11:30:00,35.44,35.44,35.29,35.37,18400.0,29.3002,29.3002,29.1762,29.2423,18400.0
2006-06-08 11:40:00,35.36,35.46,35.2,35.25,23100.0,29.234,29.3167,29.1018,29.1431,23100.0
2006-06-08 11:50:00,35.28,35.28,35.13,35.26,11400.0,29.1679,29.1679,29.0439,29.1514,11400.0
2006-06-08 12:00:00,35.26,35.35,35.25,35.35,6200.0,29.1514,29.2258,29.1431,29.2258,6200.0
2006-06-08 12:10:00,35.37,35.42,35.32,35.32,10400.0,29.2423,29.2836,29.201,29.201,10400.0
2006-06-08 12:20:00,35.32,35.41,35.31,35.4,12800.0,29.201,29.2754,29.1927,29.2671,12800.0
2006-06-08 12:30:00,35.4,35.4,35.32,35.38,13600.0,29.2671,29.2671,29.201,29.2506,13600.0
2006-06-08 12:40:00,35.38,35.4,35.27,35.28,59400.0,29.2506,29.2671,29.1596,29.1679,59400.0
2006-06-08 12:50:00,35.28,35.33,35.27,35.31,10500.0,29.1679,29.2092,29.1596,29.1927,10500.0
2006-06-08 13:00:00,35.29,35.29,35.15,35.16,8000.0,29.1762,29.1762,29.0604,29.0687,8000.0
2006-06-08 13:10:00,35.17,35.29,35.13,35.21,9100.0,29.0769,29.1762,29.0439,29.11,9100.0
2006-06-08 13:20:00,35.21,35.21,35.14,35.21,9200.0,29.11,29.11,29.0521,29.11,9200.0
2006-06-08 13:30:00,35.21,35.32,35.21,35.32,9700.0,29.11,29.201,29.11,29.201,9700.0
2006-06-08 13:40:00,35.32,35.43,35.27,35.31,10300.0,29.201,29.2919,29.1596,29.1927,10300.0
2006-06-08 13:50:00,35.28,35.43,35.28,35.43,11300.0,29.1679,29.2919,29.1679,29.2919,11300.0
2006-06-08 14:00:00,35.44,35.46,35.25,35.3,22600.0,29.3002,29.3167,29.1431,29.1844,22600.0
2006-06-08 14:10:00,35.29,35.39,35.26,35.37,14800.0,29.1762,29.2588,29.1514,29.2423,14800.0
2006-06-08 14:20:00,35.39,35.48,35.37,35.46,13800.0,29.2588,29.3332,29.2423,29.3167,13800.0
2006-06-08 14:30:00,35.46,35.6,35.38,35.57,19000.0,29.3167,29.4325,29.2506,29.4076,19000.0
2006-06-08 14:40:00,35.58,35.6,35.43,35.43,24600.0,29.4159,29.4325,29.2919,29.2919,24600.0
2006-06-08 14:50:00,35.39,35.4,35.28,35.28,21100.0,29.2588,29.2671,29.1679,29.1679,21100.0
2006-06-08 15:00:00,35.27,35.54,35.27,35.53,21000.0,29.1596,29.3828,29.1596,29.3746,21000.0
2006-06-08 15:10:00,35.53,35.7,35.53,35.55,25000.0,29.3746,29.5151,29.3746,29.3911,25000.0
2006-06-08 15:20:00,35.55,35.56,35.42,35.44,15000.0,29.3911,29.3994,29.2836,29.3002,15000.0
2006-06-08 15:30:00,35.45,35.52,35.44,35.52,27300.0,29.3084,29.3663,29.3002,29.3663,27300.0
2006-06-08 15:40:00,35.52,35.52,35.41,35.41,34000.0,29.3663,29.3663,29.2754,29.2754,34000.0
2006-06-08 15:50:00,35.41,35.43,35.36,35.4,73100.0,29.2754,29.2919,29.234,29.2671,73100.0
2006-06-09 09:30:00,35.32,35.32,35.1,35.23,25100.0,29.201,29.201,29.0191,29.1266,25100.0
2006-06-09 09:40:00,35.25,35.46,35.24,35.45,10300.0,29.1431,29.3167,29.1348,29.3084,10300.0
2006-06-09 09:50:00,35.36,35.42,35.29,35.37,12800.0,29.234,29.2836,29.1762,29.2423,12800.0
2006-06-09 10:00:00,35.31,35.51,35.31,35.47,21900.0,29.1927,29.358,29.1927,29.325,21900.0
2006-06-09 10:10:00,35.48,35.5,35.42,35.45,8600.0,29.3332,29.3498,29.2836,29.3084,8600.0
2006-06-09 10:20:00,35.46,35.46,35.27,35.33,37200.0,29.3167,29.3167,29.1596,29.2092,37200.0
2006-06-09 10:30:00,35.33,35.34,35.18,35.27,30100.0,29.2092,29.2175,29.0852,29.1596,30100.0
2006-06-09 10:40:00,35.27,35.32,35.21,35.26,25300.0,29.1596,29.201,29.11,29.1514,25300.0
2006-06-09 10:50:00,35.28,35.29,35.2,35.23,15800.0,29.1679,29.1762,29.1018,29.1266,15800.0
2006-06-09 11:00:00,35.23,35.38,35.22,35.36,10000.0,29.1266,29.2506,29.1183,29.234,10000.0
2006-06-09 11:10:00,35.38,35.42,35.37,35.42,7000.0,29.2506,29.2836,29.2423,29.2836,7000.0
2006-06-09 11:20:00,35.44,35.5,35.44,35.47,6600.0,29.3002,29.3498,29.3002,29.325,6600.0
2006-06-09 11:30:00,35.47,35.47,35.34,35.34,8400.0,29.325,29.325,29.2175,29.2175,8400.0
2006-06-09 11:40:00,35.35,35.36,35.19,35.22,16300.0,29.2258,29.234,29.0935,29.1183,16300.0
2006-06-09 11:50:00,35.21,35.22,35.05,35.12,13100.0,29.11,29.1183,28.9777,29.0356,13100.0
2006-06-09 12:00:00,35.17,35.3,35.15,35.3,4200.0,29.0769,29.1844,29.0604,29.1844,4200.0
2006-06-09 12:10:00,35.29,35.32,35.26,35.28,5300.0,29.1762,29.201,29.1514,29.1679,5300.0
2006-06-09 12:20:00,35.3,35.32,35.25,35.28,3700.0,29.1844,29.201,29.1431,29.1679,3700.0
2006-06-09 12:30:00,35.29,35.38,35.29,35.38,4800.0,29.1762,29.2506,29.1762,29.2506,4800.0
2006-06-09 12:40:00,35.38,35.42,35.32,35.38,4300.0,29.2506,29.2836,29.201,29.2506,4300.0
2006-06-09 12:50:00,35.39,35.4,35.2,35.23,6800.0,29.2588,29.2671,29.1018,29.1266,6800.0
2006-06-09 13:00:00,35.23,35.25,35.18,35.22,5400.0,29.1266,29.1431,29.0852,29.1183,5400.0
2006-06-09 13:10:00,35.22,35.23,35.16,35.18,6300.0,29.1183,29.1266,29.0687,29.0852,6300.0
2006-06-09 13:20:00,35.18,35.19,35.13,35.13,5800.0,29.0852,29.0935,29.0439,29.0439,5800.0
2006-06-09 13:30:00,35.12,35.28,35.12,35.28,6900.0,29.0356,29.1679,29.0356,29.1679,6900.0
2006-06-09 13:40:00,35.26,35.33,35.25,35.33,5900.0,29.1514,29.2092,29.1431,29.2092,5900.0
2006-06-09 13:50:00,35.33,35.37,35.3,35.33,7200.0,29.2092,29.2423,29.1844,29.2092,7200.0
2006-06-09 14:00:00,35.32,35.35,35.28,35.32,7100.0,29.201,29.2258,29.1679,29.201,7100.0
2006-06-09 14:10:00,35.29,35.38,35.29,35.3,5800.0,29.1762,29.2506,29.1762,29.1844,5800.0
2006-06-09 14:20:00,35.34,35.39,35.34,35.35,9300.0,29.2175,29.2588,29.2175,29.2258,9300.0
2006-06-09 14:30:00,35.36,35.4,35.36,35.36,4800.0,29.234,29.2671,29.234,29.234,4800.0
2006-06-09 14:40:00,35.38,35.38,35.29,35.29,13300.0,29.2506,29.2506,29.1762,29.1762,13300.0
2006-06-09 14:50:00,35.26,35.34,35.26,35.27,10100.0,29.1514,29.2175,29.1514,29.1596,10100.0
2006-06-09 15:00:00,35.26,35.26,35.18,35.2,14000.0,29.1514,29.1514,29.0852,29.1018,14000.0
2006-06-09 15:10:00,35.2,35.24,35.2,35.22,9800.0,29.1018,29.1348,29.1018,29.1183,9800.0
2006-06-09 15:20:00,35.23,35.27,35.22,35.24,9600.0,29.1266,29.1596,29.1183,29.1348,9600.0
2006-06-09 15:30:00,35.23,35.3,35.23,35.27,8500.0,29.1266,29.1844,29.1266,29.1596,8500.0
2006-06-09 15:40:00,35.27,35.33,35.26,35.26,14900.0,29.1596,29.2092,29.1514,29.1514,14900.0
2006-06-09 15:50:00,35.25,35.29,35.11,35.12,26600.0,29.1431,29.1762,29.0273,29.0356,26600.0
2006-06-12 09:30:00,35.14,35.3,35.14,35.24,9200.0,29.0521,29.1844,29.0521,29.1348,9200.0
2006-06-12 09:40:00,35.22,35.27,35.18,35.2,6000.0,29.1183,29.1596,29.0852,29.1018,6000.0
2006-06-12 09:50:00,35.18,35.25,35.15,35.24,6700.0,29.0852,29.1431,29.0604,29.1348,6700.0
2006-06-12 10:00:00,35.27,35.27,35.1,35.15,8300.0,29.1596,29.1596,29.0191,29.0604,8300.0
2006-06-12 10:10:00,35.14,35.14,35.06,35.06,10200.0,29.0521,29.0521,28.986,28.986,10200.0
2006-06-12 10:20:00,35.07,35.18,35.07,35.13,6500.0,28.9943,29.0852,28.9943,29.0439,6500.0
2006-06-12 10:30:00,35.13,35.16,35.06,35.13,4800.0,29.0439,29.0687,28.986,29.0439,4800.0
2006-06-12 10:40:00,35.13,35.22,35.13,35.19,8300.0,29.0439,29.1183,29.0439,29.0935,8300.0
2006-06-12 10:50:00,35.18,35.23,35.15,35.15,6600.0,29.0852,29.1266,29.0604,29.0604,6600.0
2006-06-12 11:00:00,35.17,35.17,35.04,35.08,5700.0,29.0769,29.0769,28.9695,29.0025,5700.0
2006-06-12 11:10:00,35.07,35.14,35.07,35.09,3700.0,28.9943,29.0521,28.9943,29.0108,3700.0
2006-06-12 11:20:00,35.08,35.11,35.01,35.11,6600.0,29.0025,29.0273,28.9447,29.0273,6600.0
2006-06-12 11:30:00,35.12,35.21,35.11,35.21,7000.0,29.0356,29.11,29.0273,29.11,7000.0
2006-06-12 11:40:00,35.23,35.25,35.2,35.25,5300.0,29.1266,29.1431,29.1018,29.1431,5300.0
2006-06-12 11:50:00,35.25,35.32,35.25,35.3,7200.0,29.1431,29.201,29.1431,29.1844,7200.0
2006-06-12 12:00:00,35.28,35.3,35.27,35.29,12000.0,29.1679,29.1844,29.1596,29.1762,12000.0
2006-06-12 12:10:00,35.3,35.3,35.26,35.27,4200.0,29.1844,29.1844,29.1514,29.1596,4200.0
2006-06-12 12:20:00,35.25,35.25,35.18,35.24,8000.0,29.1431,29.1431,29.0852,29.1348,8000.0
2006-06-12 12:30:00,35.22,35.25,35.18,35.21,4800.0,29.1183,29.1431,29.0852,29.11,4800.0
2006-06-12 12:40:00,35.17,35.21,35.14,35.21,3500.0,29.0769,29.11,29.0521,29.11,3500.0
2006-06-12 12:50:00,35.22,35.25,35.22,35.24,2100.0,29.1183,29.1431,29.1183,29.1348,2100.0
2006-06-12 13:00:00,35.22,35.24,35.18,35.24,4600.0,29.1183,29.1348,29.0852,29.1348,4600.0
2006-06-12 13:10:00,35.24,35.24,35.22,35.22,1800.0,29.1348,29.1348,29.1183,29.1183,1800.0
2006-06-12 13:20:00,35.21,35.25,35.2,35.21,4900.0,29.11,29.1431,29.1018,29.11,4900.0
2006-06-12 13:30:00,35.23,35.24,35.15,35.18,8700.0,29.1266,29.1348,29.0604,29.0852,8700.0
2006-06-12 13:40:00,35.16,35.22,35.12,35.17,6000.0,29.0687,29.1183,29.0356,29.0769,6000.0
2006-06-12 13:50:00,35.18,35.18,35.12,35.17,3200.0,29.0852,29.0852,29.0356,29.0769,3200.0
2006-06-12 14:00:00,35.15,35.16,35.07,35.07,3800.0,29.0604,29.0687,28.9943,28.9943,3800.0
2006-06-12 14:10:00,35.07,35.14,35.02,35.02,9200.0,28.9943,29.0521,28.9529,28.9529,9200.0
2006-06-12 14:20:00,35.02,35.03,34.94,34.96,24100.0,28.9529,28.9612,28.8868,28.9033,24100.0
2006-06-12 14:30:00,34.97,34.97,34.87,34.88,22100.0,28.9116,28.9116,28.8289,28.8372,22100.0
2006-06-12 14:40:00,34.88,34.95,34.81,34.9,35200.0,28.8372,28.8951,28.7793,28.8537,35200.0
2006-06-12 14:50:00,34.91,34.94,34.88,34.92,18100.0,28.862,28.8868,28.8372,28.8703,18100.0
2006-06-12 15:00:00,34.92,34.95,34.9,34.9,7800.0,28.8703,28.8951,28.8537,28.8537,7800.0
2006-06-12 15:10:00,34.9,34.91,34.84,34.87,20800.0,28.8537,28.862,28.8041,28.8289,20800.0
2006-06-12 15:20:00,34.86,34.87,34.77,34.79,7300.0,28.8207,28.8289,28.7462,28.7628,7300.0
2006-06-12 15:30:00,34.79,34.79,34.72,34.79,18900.0,28.7628,28.7628,28.7049,28.7628,18900.0
2006-06-12 15:40:00,34.79,34.81,34.78,34.8,29400.0,28.7628,28.7793,28.7545,28.771,29400.0
2006-06-12 15:50:00,34.8,34.8,34.73,34.73,31900.0,28.771,28.771,28.7132,28.7132,31900.0
2006-06-13 09:30:00,34.7,34.86,34.65,34.7,7200.0,28.6884,28.8207,28.647,28.6884,7200.0
2006-06-13 09:40:00,34.7,34.78,34.67,34.78,17200.0,28.6884,28.7545,28.6636,28.7545,17200.0
2006-06-13 09:50:00,34.78,34.78,34.64,34.64,14700.0,28.7545,28.7545,28.6388,28.6388,14700.0
2006-06-13 10:00:00,34.64,34.67,34.48,34.56,12400.0,28.6388,28.6636,28.5065,28.5726,12400.0
2006-06-13 10:10:00,34.59,34.7,34.54,34.55,21200.0,28.5974,28.6884,28.5561,28.5644,21200.0
2006-06-13 10:20:00,34.58,34.62,34.37,34.62,22100.0,28.5892,28.6222,28.4155,28.6222,22100.0
2006-06-13 10:30:00,34.65,34.65,34.37,34.37,15200.0,28.647,28.647,28.4155,28.4155,15200.0
2006-06-13 10:40:00,34.42,34.42,34.28,34.34,19200.0,28.4569,28.4569,28.3411,28.3907,19200.0
2006-06-13 10:50:00,34.34,34.39,34.3,34.35,18300.0,28.3907,28.4321,28.3577,28.399,18300.0
2006-06-13 11:00:00,34.34,34.42,34.28,34.4,21200.0,28.3907,28.4569,28.3411,28.4403,21200.0
2006-06-13 11:10:00,34.39,34.59,34.39,34.55,22400.0,28.4321,28.5974,28.4321,28.5644,22400.0
2006-06-13 11:20:00,34.54,34.6,34.53,34.6,13000.0,28.5561,28.6057,28.5478,28.6057,13000.0
2006-06-13 11:30:00,34.6,34.67,34.6,34.64,10100.0,28.6057,28.6636,28.6057,28.6388,10100.0
2006-06-13 11:40:00,34.63,34.79,34.6,34.79,16300.0,28.6305,28.7628,28.6057,28.7628,16300.0
2006-06-13 11:50:00,34.78,34.79,34.72,34.76,10100.0,28.7545,28.7628,28.7049,28.738,10100.0
2006-06-13 12:00:00,34.76,34.82,34.73,34.74,34000.0,28.738,28.7876,28.7132,28.7214,34000.0
2006-06-13 12:10:00,34.74,34.79,34.66,34.72,7600.0,28.7214,28.7628,28.6553,28.7049,7600.0
2006-06-13 12:20:00,34.71,34.78,34.62,34.64,13300.0,28.6966,28.7545,28.6222,28.6388,13300.0
2006-06-13 12:30:00,34.63,34.67,34.58,34.64,5600.0,28.6305,28.6636,28.5892,28.6388,5600.0
2006-06-13 12:40:00,34.64,34.68,34.6,34.62,14500.0,28.6388,28.6718,28.6057,28.6222,14500.0
2006-06-13 12:50:00,34.63,34.65,34.58,34.6,14400.0,28.6305,28.647,28.5892,28.6057,14400.0
2006-06-13 13:00:00,34.6,34.6,34.48,34.51,7300.0,28.6057,28.6057,28.5065,28.5313,7300.0
2006-06-13 13:10:00,34.51,34.51,34.4,34.44,11400.0,28.5313,28.5313,28.4403,28.4734,11400.0
2006-06-13 13:20:00,34.45,34.45,34.35,34.37,12100.0,28.4817,28.4817,28.399,28.4155,12100.0
2006-06-13 13:30:00,34.37,34.42,34.35,34.36,23900.0,28.4155,28.4569,28.399,28.4073,23900.0
2006-06-13 13:40:00,34.36,34.55,34.36,34.53,23800.0,28.4073,28.5644,28.4073,28.5478,23800.0
2006-06-13 13:50:00,34.53,34.54,34.43,34.46,15600.0,28.5478,28.5561,28.4651,28.49,15600.0
2006-06-13 14:00:00,34.45,34.48,34.43,34.44,18100.0,28.4817,28.5065,28.4651,28.4734,18100.0
2006-06-13 14:10:00,34.46,34.47,34.34,34.39,21800.0,28.49,28.4982,28.3907,28.4321,21800.0
2006-06-13 14:20:00,34.39,34.39,34.21,34.27,55600.0,28.4321,28.4321,28.2833,28.3329,55600.0
2006-06-13 14:30:00,34.27,34.32,34.15,34.17,26800.0,28.3329,28.3742,28.2337,28.2502,26800.0
2006-06-13 14:40:00,34.18,34.27,34.1,34.1,39200.0,28.2585,28.3329,28.1923,28.1923,39200.0
2006-06-13 14:50:00,34.1,34.13,34.05,34.1,27900.0,28.1923,28.2171,28.151,28.1923,27900.0
2006-06-13 15:00:00,34.09,34.1,33.94,34.06,57600.0,28.1841,28.1923,28.06,28.1593,57600.0
2006-06-13 15:10:00,34.05,34.14,34.03,34.13,23900.0,28.151,28.2254,28.1344,28.2171,23900.0
2006-06-13 15:20:00,34.13,34.36,34.12,34.28,28600.0,28.2171,28.4073,28.2089,28.3411,28600.0
2006-06-13 15:30:00,34.29,34.4,34.22,34.23,44500.0,28.3494,28.4403,28.2915,28.2998,44500.0
2006-06-13 15:40:00,34.23,34.25,34.05,34.08,48900.0,28.2998,28.3163,28.151,28.1758,48900.0
2006-06-13 15:50:00,34.05,34.11,33.96,34.0,71000.0,28.151,28.2006,28.0766,28.1096,71000.0
2006-06-14 09:30:00,33.89,34.0,33.8,33.89,16700.0,28.0187,28.1096,27.9443,28.0187,16700.0
2006-06-14 09:40:00,33.92,34.1,33.8,33.83,18800.0,28.0435,28.1923,27.9443,27.9691,18800.0
2006-06-14 09:50:00,33.82,34.17,33.82,34.06,30600.0,27.9608,28.2502,27.9608,28.1593,30600.0
2006-06-14 10:00:00,33.97,34.15,33.95,34.06,22100.0,28.0848,28.2337,28.0683,28.1593,22100.0
2006-06-14 10:10:00,34.1,34.17,34.01,34.07,10500.0,28.1923,28.2502,28.1179,28.1675,10500.0
2006-06-14 10:20:00,34.08,34.19,34.08,34.18,27500.0,28.1758,28.2667,28.1758,28.2585,27500.0
2006-06-14 10:30:00,34.18,34.27,34.16,34.18,20000.0,28.2585,28.3329,28.2419,28.2585,20000.0
2006-06-14 10:40:00,34.15,34.19,34.1,34.17,8700.0,28.2337,28.2667,28.1923,28.2502,8700.0
2006-06-14 10:50:00,34.14,34.17,34.1,34.11,10600.0,28.2254,28.2502,28.1923,28.2006,10600.0
2006-06-14 11:00:00,34.1,34.13,34.1,34.12,17800.0,28.1923,28.2171,28.1923,28.2089,17800.0
2006-06-14 11:10:00,34.13,34.24,34.13,34.24,9400.0,28.2171,28.3081,28.2171,28.3081,9400.0
2006-06-14 11:20:00,34.24,34.25,34.19,34.24,19100.0,28.3081,28.3163,28.2667,28.3081,19100.0
2006-06-14 11:30:00,34.2,34.22,34.17,34.18,5700.0,28.275,28.2915,28.2502,28.2585,5700.0
2006-06-14 11:40:00,34.14,34.17,34.13,34.15,2000.0,28.2254,28.2502,28.2171,28.2337,2000.0
2006-06-14 11:50:00,34.13,34.13,34.1,34.13,8500.0,28.2171,28.2171,28.1923,28.2171,8500.0
2006-06-14 12:00:00,34.12,34.18,34.12,34.18,17900.0,28.2089,28.2585,28.2089,28.2585,17900.0
2006-06-14 12:10:00,34.15,34.18,34.11,34.13,13200.0,28.2337,28.2585,28.2006,28.2171,13200.0
2006-06-14 12:20:00,34.13,34.17,34.12,34.13,6200.0,28.2171,28.2502,28.2089,28.2171,6200.0
2006-06-14 12:30:00,34.13,34.14,34.1,34.11,10500.0,28.2171,28.2254,28.1923,28.2006,10500.0
2006-06-14 12:40:00,34.11,34.14,34.1,34.12,7700.0,28.2006,28.2254,28.1923,28.2089,7700.0
2006-06-14 12:50:00,34.14,34.14,34.12,34.12,6200.0,28.2254,28.2254,28.2089,28.2089,6200.0
2006-06-14 13:00:00,34.11,34.12,34.1,34.1,10000.0,28.2006,28.2089,28.1923,28.1923,10000.0
2006-06-14 13:10:00,34.11,34.12,34.02,34.02,47900.0,28.2006,28.2089,28.1262,28.1262,47900.0
2006-06-14 13:20:00,34.04,34.09,34.04,34.09,7800.0,28.1427,28.1841,28.1427,28.1841,7800.0
2006-06-14 13:30:00,34.08,34.1,34.0,34.01,3300.0,28.1758,28.1923,28.1096,28.1179,3300.0
2006-06-14 13:40:00,34.0,34.15,34.0,34.15,38100.0,28.1096,28.2337,28.1096,28.2337,38100.0
2006-06-14 13:50:00,34.15,34.15,34.06,34.09,17700.0,28.2337,28.2337,28.1593,28.1841,17700.0
2006-06-14 14:00:00,34.11,34.2,34.1,34.15,13500.0,28.2006,28.275,28.1923,28.2337,13500.0
2006-06-14 14:10:00,34.17,34.21,34.06,34.06,14400.0,28.2502,28.2833,28.1593,28.1593,14400.0
2006-06-14 14:20:00,34.07,34.13,34.05,34.11,16300.0,28.1675,28.2171,28.151,28.2006,16300.0
2006-06-14 14:30:00,34.11,34.15,34.1,34.11,20700.0,28.2006,28.2337,28.1923,28.2006,20700.0
2006-06-14 14:40:00,34.11,34.12,34.1,34.1,36000.0,28.2006,28.2089,28.1923,28.1923,36000.0
2006-06-14 14:50:00,34.11,34.16,34.1,34.11,53700.0,28.2006,28.2419,28.1923,28.2006,53700.0
2006-06-14 15:00:00,34.1,34.16,34.1,34.15,37100.0,28.1923,28.2419,28.1923,28.2337,37100.0
2006-06-14 15:10:00,34.15,34.25,34.13,34.25,65600.0,28.2337,28.3163,28.2171,28.3163,65600.0
2006-06-14 15:20:00,34.24,34.25,34.12,34.19,21700.0,28.3081,28.3163,28.2089,28.2667,21700.0
2006-06-14 15:30:00,34.19,34.31,34.19,34.31,14900.0,28.2667,28.3659,28.2667,28.3659,14900.0
2006-06-14 15:40:00,34.31,34.31,34.17,34.26,40200.0,28.3659,28.3659,28.2502,28.3246,40200.0
2006-06-14 15:50:00,34.26,34.3,34.24,34.3,41500.0,28.3246,28.3577,28.3081,28.3577,41500.0
2006-06-15 09:30:00,34.31,34.39,34.05,34.39,19100.0,28.3659,28.4321,28.151,28.4321,19100.0
2006-06-15 09:40:00,34.48,34.48,34.14,34.31,30900.0,28.5065,28.5065,28.2254,28.3659,30900.0
2006-06-15 09:50:00,34.32,34.48,34.28,34.34,100900.0,28.3742,28.5065,28.3411,28.3907,100900.0
2006-06-15 10:00:00,34.31,34.37,34.27,34.28,13200.0,28.3659,28.4155,28.3329,28.3411,13200.0
2006-06-15 10:10:00,34.27,34.41,34.27,34.37,13500.0,28.3329,28.4486,28.3329,28.4155,13500.0
2006-06-15 10:20:00,34.37,34.42,34.34,34.42,3900.0,28.4155,28.4569,28.3907,28.4569,3900.0
2006-06-15 10:30:00,34.42,34.49,34.38,34.46,11100.0,28.4569,28.5148,28.4238,28.49,11100.0
2006-06-15 10:40:00,34.49,34.59,34.47,34.57,8600.0,28.5148,28.5974,28.4982,28.5809,8600.0
2006-06-15 10:50:00,34.55,34.6,34.53,34.57,4300.0,28.5644,28.6057,28.5478,28.5809,4300.0
2006-06-15 11:00:00,34.54,34.6,34.53,34.56,19000.0,28.5561,28.6057,28.5478,28.5726,19000.0
2006-06-15 11:10:00,34.56,34.59,34.55,34.59,14100.0,28.5726,28.5974,28.5644,28.5974,14100.0
2006-06-15 11:20:00,34.59,34.59,34.55,34.55,10400.0,28.5974,28.5974,28.5644,28.5644,10400.0
2006-06-15 11:30:00,34.55,34.56,34.42,34.44,18800.0,28.5644,28.5726,28.4569,28.4734,18800.0
2006-06-15 11:40:00,34.46,34.46,34.4,34.4,7700.0,28.49,28.49,28.4403,28.4403,7700.0
2006-06-15 11:50:00,34.41,34.47,34.41,34.47,5500.0,28.4486,28.4982,28.4486,28.4982,5500.0
2006-06-15 12:00:00,34.44,34.45,34.38,34.42,4700.0,28.4734,28.4817,28.4238,28.4569,4700.0
2006-06-15 12:10:00,34.42,34.46,34.41,34.43,5500.0,28.4569,28.49,28.4486,28.4651,5500.0
2006-06-15 12:20:00,34.44,34.44,34.39,34.41,1900.0,28.4734,28.4734,28.4321,28.4486,1900.0
2006-06-15 12:30:00,34.39,34.49,34.39,34.46,10900.0,28.4321,28.5148,28.4321,28.49,10900.0
2006-06-15 12:40:00,34.49,34.5,34.46,34.46,6500.0,28.5148,28.523,28.49,28.49,6500.0
2006-06-15 12:50:00,34.48,34.51,34.47,34.47,5700.0,28.5065,28.5313,28.4982,28.4982,5700.0
2006-06-15 13:00:00,34.47,34.51,34.45,34.5,15500.0,28.4982,28.5313,28.4817,28.523,15500.0
2006-06-15 13:10:00,34.5,34.51,34.5,34.51,5300.0,28.523,28.5313,28.523,28.5313,5300.0
2006-06-15 13:20:00,34.5,34.53,34.5,34.51,7600.0,28.523,28.5478,28.523,28.5313,7600.0
2006-06-15 13:30:00,34.51,34.53,34.5,34.52,11800.0,28.5313,28.5478,28.523,28.5396,11800.0
2006-06-15 13:40:00,34.52,34.66,34.5,34.66,23100.0,28.5396,28.6553,28.523,28.6553,23100.0
2006-06-15 13:50:00,34.62,34.66,34.58,34.61,9400.0,28.6222,28.6553,28.5892,28.614,9400.0
2006-06-15 14:00:00,34.63,34.8,34.63,34.65,25000.0,28.6305,28.771,28.6305,28.647,25000.0
2006-06-15 14:10:00,34.66,34.77,34.65,34.77,13400.0,28.6553,28.7462,28.647,28.7462,13400.0
2006-06-15 14:20:00,34.77,34.85,34.74,34.8,29300.0,28.7462,28.8124,28.7214,28.771,29300.0
2006-06-15 14:30:00,34.8,34.91,34.79,34.91,18300.0,28.771,28.862,28.7628,28.862,18300.0
2006-06-15 14:40:00,34.9,34.95,34.8,34.81,28200.0,28.8537,28.8951,28.771,28.7793,28200.0
2006-06-15 14:50:00,34.82,34.86,34.8,34.83,6700.0,28.7876,28.8207,28.771,28.7959,6700.0
2006-06-15 15:00:00,34.81,34.87,34.8,34.87,22500.0,28.7793,28.8289,28.771,28.8289,22500.0
2006-06-15 15:10:00,34.86,35.01,34.83,34.96,65100.0,28.8207,28.9447,28.7959,28.9033,65100.0
2006-06-15 15:20:00,34.96,35.03,34.92,34.95,32200.0,28.9033,28.9612,28.8703,28.8951,32200.0
2006-06-15 15:30:00,34.96,35.03,34.86,34.86,35600.0,28.9033,28.9612,28.8207,28.8207,35600.0
2006-06-15 15:40:00,34.86,34.97,34.86,34.96,21000.0,28.8207,28.9116,28.8207,28.9033,21000.0
2006-06-15 15:50:00,34.96,34.96,34.86,34.89,27300.0,28.9033,28.9033,28.8207,28.8455,27300.0
2006-06-16 09:30:00,34.7,34.85,34.7,34.77,97700.0,28.6884,28.8124,28.6884,28.7462,97700.0
2006-06-16 09:40:00,34.78,34.9,34.66,34.9,7100.0,28.7545,28.8537,28.6553,28.8537,7100.0
2006-06-16 09:50:00,34.89,35.0,34.88,34.96,9500.0,28.8455,28.9364,28.8372,28.9033,9500.0
2006-06-16 10:00:00,34.93,34.99,34.77,34.79,9600.0,28.8785,28.9281,28.7462,28.7628,9600.0
2006-06-16 10:10:00,34.8,34.8,34.68,34.75,8400.0,28.771,28.771,28.6718,28.7297,8400.0
2006-06-16 10:20:00,34.7,34.79,34.7,34.79,10000.0,28.6884,28.7628,28.6884,28.7628,10000.0
2006-06-16 10:30:00,34.78,34.87,34.78,34.87,7100.0,28.7545,28.8289,28.7545,28.8289,7100.0
2006-06-16 10:40:00,34.86,34.89,34.76,34.76,7400.0,28.8207,28.8455,28.738,28.738,7400.0
2006-06-16 10:50:00,34.77,34.89,34.74,34.87,12800.0,28.7462,28.8455,28.7214,28.8289,12800.0
2006-06-16 11:00:00,34.85,34.93,34.85,34.92,11300.0,28.8124,28.8785,28.8124,28.8703,11300.0
2006-06-16 11:10:00,34.93,34.94,34.89,34.92,4400.0,28.8785,28.8868,28.8455,28.8703,4400.0
2006-06-16 11:20:00,34.91,34.91,34.76,34.79,5200.0,28.862,28.862,28.738,28.7628,5200.0
2006-06-16 11:30:00,34.79,34.93,34.79,34.93,16600.0,28.7628,28.8785,28.7628,28.8785,16600.0
2006-06-16 11:40:00,34.91,34.95,34.89,34.94,1700.0,28.862,28.8951,28.8455,28.8868,1700.0
2006-06-16 11:50:00,34.91,34.97,34.91,34.97,2100.0,28.862,28.9116,28.862,28.9116,2100.0
2006-06-16 12:00:00,34.94,35.0,34.92,34.99,5500.0,28.8868,28.9364,28.8703,28.9281,5500.0
2006-06-16 12:10:00,34.99,35.0,34.9,34.9,4200.0,28.9281,28.9364,28.8537,28.8537,4200.0
2006-06-16 12:20:00,34.91,34.92,34.86,34.88,4900.0,28.862,28.8703,28.8207,28.8372,4900.0
2006-06-16 12:30:00,34.89,34.89,34.75,34.79,3000.0,28.8455,28.8455,28.7297,28.7628,3000.0
2006-06-16 12:40:00,34.79,34.82,34.77,34.77,5000.0,28.7628,28.7876,28.7462,28.7462,5000.0
2006-06-16 12:50:00,34.77,34.84,34.75,34.84,3600.0,28.7462,28.8041,28.7297,28.8041,3600.0
2006-06-16 13:00:00,34.84,34.97,34.84,34.93,32100.0,28.8041,28.9116,28.8041,28.8785,32100.0
2006-06-16 13:10:00,34.93,34.94,34.87,34.87,6400.0,28.8785,28.8868,28.8289,28.8289,6400.0
2006-06-16 13:20:00,34.89,34.93,34.85,34.92,6300.0,28.8455,28.8785,28.8124,28.8703,6300.0
2006-06-16 13:30:00,34.91,34.92,34.79,34.79,9200.0,28.862,28.8703,28.7628,28.7628,9200.0
2006-06-16 13:40:00,34.78,34.82,34.76,34.8,4400.0,28.7545,28.7876,28.738,28.771,4400.0
2006-06-16 13:50:00,34.82,34.86,34.81,34.83,3100.0,28.7876,28.8207,28.7793,28.7959,3100.0
2006-06-16 14:00:00,34.81,34.84,34.8,34.83,3200.0,28.7793,28.8041,28.771,28.7959,3200.0
2006-06-16 14:10:00,34.84,34.95,34.82,34.89,14600.0,28.8041,28.8951,28.7876,28.8455,14600.0
2006-06-16 14:20:00,34.9,34.95,34.84,34.84,10400.0,28.8537,28.8951,28.8041,28.8041,10400.0
2006-06-16 14:30:00,34.86,34.95,34.84,34.91,9900.0,28.8207,28.8951,28.8041,28.862,9900.0
2006-06-16 14:40:00,34.91,34.93,34.84,34.85,8900.0,28.862,28.8785,28.8041,28.8124,8900.0
2006-06-16 14:50:00,34.84,34.88,34.83,34.83,5800.0,28.8041,28.8372,28.7959,28.7959,5800.0
2006-06-16 15:00:00,34.82,34.89,34.8,34.81,26400.0,28.7876,28.8455,28.771,28.7793,26400.0
2006-06-16 15:10:00,34.81,34.9,34.8,34.87,9000.0,28.7793,28.8537,28.771,28.8289,9000.0
2006-06-16 15:20:00,34.85,34.89,34.85,34.87,7600.0,28.8124,28.8455,28.8124,28.8289,7600.0
2006-06-16 15:30:00,34.86,34.93,34.8,34.8,8900.0,28.8207,28.8785,28.771,28.771,8900.0
2006-06-16 15:40:00,34.82,34.85,34.76,34.77,12900.0,28.7876,28.8124,28.738,28.7462,12900.0
2006-06-16 15:50:00,34.77,34.89,34.77,34.82,21000.0,28.7462,28.8455,28.7462,28.7876,21000.0
2006-06-19 09:30:00,34.85,34.95,34.8,34.85,12600.0,28.8124,28.8951,28.771,28.8124,12600.0
2006-06-19 09:40:00,34.83,34.99,34.8,34.87,39500.0,28.7959,28.9281,28.771,28.8289,39500.0
2006-06-19 09:50:00,34.87,34.87,34.77,34.79,10900.0,28.8289,28.8289,28.7462,28.7628,10900.0
2006-06-19 10:00:00,34.78,34.84,34.76,34.84,9400.0,28.7545,28.8041,28.738,28.8041,9400.0
2006-06-19 10:10:00,34.85,34.86,34.76,34.79,10300.0,28.8124,28.8207,28.738,28.7628,10300.0
2006-06-19 10:20:00,34.77,34.82,34.77,34.82,15700.0,28.7462,28.7876,28.7462,28.7876,15700.0
2006-06-19 10:30:00,34.83,34.88,34.73,34.79,7800.0,28.7959,28.8372,28.7132,28.7628,7800.0
2006-06-19 10:40:00,34.76,34.83,34.73,34.8,4300.0,28.738,28.7959,28.7132,28.771,4300.0
2006-06-19 10:50:00,34.81,34.86,34.8,34.86,12500.0,28.7793,28.8207,28.771,28.8207,12500.0
2006-06-19 11:00:00,34.84,34.89,34.78,34.82,17700.0,28.8041,28.8455,28.7545,28.7876,17700.0
2006-06-19 11:10:00,34.85,34.94,34.85,34.92,6100.0,28.8124,28.8868,28.8124,28.8703,6100.0
2006-06-19 11:20:00,34.93,34.95,34.85,34.86,8700.0,28.8785,28.8951,28.8124,28.8207,8700.0
2006-06-19 11:30:00,34.85,34.87,34.82,34.82,3800.0,28.8124,28.8289,28.7876,28.7876,3800.0
2006-06-19 11:40:00,34.84,34.96,34.84,34.92,11500.0,28.8041,28.9033,28.8041,28.8703,11500.0
2006-06-19 11:50:00,34.92,34.94,34.83,34.88,8000.0,28.8703,28.8868,28.7959,28.8372,8000.0
2006-06-19 12:00:00,34.88,34.88,34.82,34.82,7200.0,28.8372,28.8372,28.7876,28.7876,7200.0
2006-06-19 12:10:00,34.82,34.82,34.76,34.79,6000.0,28.7876,28.7876,28.738,28.7628,6000.0
2006-06-19 12:20:00,34.77,34.84,34.72,34.81,15600.0,28.7462,28.8041,28.7049,28.7793,15600.0
2006-06-19 12:30:00,34.8,34.82,34.78,34.78,4400.0,28.771,28.7876,28.7545,28.7545,4400.0
2006-06-19 12:40:00,34.76,34.82,34.75,34.77,10000.0,28.738,28.7876,28.7297,28.7462,10000.0
2006-06-19 12:50:00,34.77,34.77,34.7,34.7,4200.0,28.7462,28.7462,28.6884,28.6884,4200.0
2006-06-19 13:00:00,34.7,34.71,34.65,34.69,17400.0,28.6884,28.6966,28.647,28.6801,17400.0
2006-06-19 13:10:00,34.68,34.68,34.61,34.64,6600.0,28.6718,28.6718,28.614,28.6388,6600.0
2006-06-19 13:20:00,34.64,34.64,34.6,34.62,11300.0,28.6388,28.6388,28.6057,28.6222,11300.0
2006-06-19 13:30:00,34.63,34.65,34.61,34.61,7600.0,28.6305,28.647,28.614,28.614,7600.0
2006-06-19 13:40:00,34.61,34.68,34.6,34.67,15600.0,28.614,28.6718,28.6057,28.6636,15600.0
2006-06-19 13:50:00,34.67,34.72,34.65,34.7,18000.0,28.6636,28.7049,28.647,28.6884,18000.0
2006-06-19 14:00:00,34.7,34.74,34.7,34.73,14700.0,28.6884,28.7214,28.6884,28.7132,14700.0
2006-06-19 14:10:00,34.74,34.81,34.74,34.77,8700.0,28.7214,28.7793,28.7214,28.7462,8700.0
2006-06-19 14:20:00,34.74,34.75,34.7,34.75,18800.0,28.7214,28.7297,28.6884,28.7297,18800.0
2006-06-19 14:30:00,34.73,34.76,34.7,34.71,7300.0,28.7132,28.738,28.6884,28.6966,7300.0
2006-06-19 14:40:00,34.71,34.74,34.7,34.7,18200.0,28.6966,28.7214,28.6884,28.6884,18200.0
2006-06-19 14:50:00,34.7,34.76,34.7,34.75,32900.0,28.6884,28.738,28.6884,28.7297,32900.0
2006-06-19 15:00:00,34.75,34.8,34.75,34.77,18200.0,28.7297,28.771,28.7297,28.7462,18200.0
2006-06-19 15:10:00,34.76,34.8,34.7,34.8,25700.0,28.738,28.771,28.6884,28.771,25700.0
2006-06-19 15:20:00,34.81,34.88,34.76,34.87,13600.0,28.7793,28.8372,28.738,28.8289,13600.0
2006-06-19 15:30:00,34.85,34.9,34.84,34.86,15900.0,28.8124,28.8537,28.8041,28.8207,15900.0
2006-06-19 15:40:00,34.85,34.87,34.84,34.84,110300.0,28.8124,28.8289,28.8041,28.8041,110300.0
2006-06-19 15:50:00,34.82,34.87,34.8,34.81,28700.0,28.7876,28.8289,28.771,28.7793,28700.0
2006-06-20 09:30:00,34.79,34.9,34.7,34.76,20900.0,28.7628,28.8537,28.6884,28.738,20900.0
2006-06-20 09:40:00,34.8,34.81,34.64,34.69,12100.0,28.771,28.7793,28.6388,28.6801,12100.0
2006-06-20 09:50:00,34.66,34.75,34.66,34.71,16400.0,28.6553,28.7297,28.6553,28.6966,16400.0
2006-06-20 10:00:00,34.7,34.72,34.66,34.72,10000.0,28.6884,28.7049,28.6553,28.7049,10000.0
2006-06-20 10:10:00,34.68,34.73,34.59,34.68,17700.0,28.6718,28.7132,28.5974,28.6718,17700.0
2006-06-20 10:20:00,34.69,34.75,34.68,34.72,10300.0,28.6801,28.7297,28.6718,28.7049,10300.0
2006-06-20 10:30:00,34.72,34.75,34.68,34.75,21300.0,28.7049,28.7297,28.6718,28.7297,21300.0
2006-06-20 10:40:00,34.75,34.76,34.71,34.74,8100.0,28.7297,28.738,28.6966,28.7214,8100.0
2006-06-20 10:50:00,34.74,34.75,34.69,34.7,6300.0,28.7214,28.7297,28.6801,28.6884,6300.0
2006-06-20 11:00:00,34.69,34.84,34.68,34.84,16500.0,28.6801,28.8041,28.6718,28.8041,16500.0
2006-06-20 11:10:00,34.82,34.85,34.79,34.83,10400.0,28.7876,28.8124,28.7628,28.7959,10400.0
2006-06-20 11:20:00,34.83,34.87,34.83,34.85,15300.0,28.7959,28.8289,28.7959,28.8124,15300.0
2006-06-20 11:30:00,34.85,34.87,34.83,34.83,5900.0,28.8124,28.8289,28.7959,28.7959,5900.0
2006-06-20 11:40:00,34.83,34.85,34.78,34.8,6900.0,28.7959,28.8124,28.7545,28.771,6900.0
2006-06-20 11:50:00,34.8,34.83,34.8,34.82,3400.0,28.771,28.7959,28.771,28.7876,3400.0
2006-06-20 12:00:00,34.81,34.83,34.76,34.77,10800.0,28.7793,28.7959,28.738,28.7462,10800.0
2006-06-20 12:10:00,34.77,34.81,34.75,34.77,5300.0,28.7462,28.7793,28.7297,28.7462,5300.0
2006-06-20 12:20:00,34.77,34.8,34.74,34.74,12300.0,28.7462,28.771,28.7214,28.7214,12300.0
2006-06-20 12:30:00,34.73,34.76,34.72,34.74,7500.0,28.7132,28.738,28.7049,28.7214,7500.0
2006-06-20 12:40:00,34.76,34.77,34.73,34.77,6900.0,28.738,28.7462,28.7132,28.7462,6900.0
2006-06-20 12:50:00,34.76,34.77,34.7,34.7,8800.0,28.738,28.7462,28.6884,28.6884,8800.0
2006-06-20 13:00:00,34.71,34.73,34.67,34.68,8300.0,28.6966,28.7132,28.6636,28.6718,8300.0
2006-06-20 13:10:00,34.66,34.68,34.62,34.65,6900.0,28.6553,28.6718,28.6222,28.647,6900.0
2006-06-20 13:20:00,34.65,34.67,34.62,34.62,7000.0,28.647,28.6636,28.6222,28.6222,7000.0
2006-06-20 13:30:00,34.61,34.63,34.55,34.58,12800.0,28.614,28.6305,28.5644,28.5892,12800.0
2006-06-20 13:40:00,34.58,34.67,34.58,34.64,11900.0,28.5892,28.6636,28.5892,28.6388,11900.0
2006-06-20 13:50:00,34.65,34.68,34.62,34.64,6600.0,28.647,28.6718,28.6222,28.6388,6600.0
2006-06-20 14:00:00,34.62,34.66,34.58,34.66,8400.0,28.6222,28.6553,28.5892,28.6553,8400.0
2006-06-20 14:10:00,34.67,34.69,34.59,34.61,15300.0,28.6636,28.6801,28.5974,28.614,15300.0
2006-06-20 14:20:00,34.62,34.62,34.52,34.54,17000.0,28.6222,28.6222,28.5396,28.5561,17000.0
2006-06-20 14:30:00,34.54,34.6,34.53,34.59,11200.0,28.5561,28.6057,28.5478,28.5974,11200.0
2006-06-20 14:40:00,34.59,34.64,34.59,34.62,10700.0,28.5974,28.6388,28.5974,28.6222,10700.0
2006-06-20 14:50:00,34.62,34.72,34.62,34.68,13500.0,28.6222,28.7049,28.6222,28.6718,13500.0
2006-06-20 15:00:00,34.67,34.7,34.6,34.62,9900.0,28.6636,28.6884,28.6057,28.6222,9900.0
2006-06-20 15:10:00,34.62,34.7,34.62,34.69,5800.0,28.6222,28.6884,28.6222,28.6801,5800.0
2006-06-20 15:20:00,34.69,34.72,34.64,34.64,14400.0,28.6801,28.7049,28.6388,28.6388,14400.0
2006-06-20 15:30:00,34.64,34.66,34.49,34.51,24000.0,28.6388,28.6553,28.5148,28.5313,24000.0
2006-06-20 15:40:00,34.49,34.53,34.48,34.49,23900.0,28.5148,28.5478,28.5065,28.5148,23900.0
2006-06-20 15:50:00,34.49,34.61,34.49,34.55,105500.0,28.5148,28.614,28.5148,28.5644,105500.0
2006-06-21 09:30:00,34.5,34.58,34.4,34.43,22900.0,28.523,28.5892,28.4403,28.4651,22900.0
2006-06-21 09:40:00,34.4,34.54,34.4,34.49,47500.0,28.4403,28.5561,28.4403,28.5148,47500.0
2006-06-21 09:50:00,34.5,34.77,34.44,34.74,29300.0,28.523,28.7462,28.4734,28.7214,29300.0
2006-06-21 10:00:00,34.74,34.93,34.74,34.81,32700.0,28.7214,28.8785,28.7214,28.7793,32700.0
2006-06-21 10:10:00,34.84,34.9,34.78,34.85,26200.0,28.8041,28.8537,28.7545,28.8124,26200.0
2006-06-21 10:20:00,34.83,34.91,34.81,34.83,15300.0,28.7959,28.862,28.7793,28.7959,15300.0
2006-06-21 10:30:00,34.82,34.94,34.77,34.83,35600.0,28.7876,28.8868,28.7462,28.7959,35600.0
2006-06-21 10:40:00,34.87,34.89,34.81,34.82,23400.0,28.8289,28.8455,28.7793,28.7876,23400.0
2006-06-21 10:50:00,34.86,34.98,34.82,34.93,47800.0,28.8207,28.9199,28.7876,28.8785,47800.0
2006-06-21 11:00:00,34.97,35.04,34.91,34.91,179000.0,28.9116,28.9695,28.862,28.862,179000.0
2006-06-21 11:10:00,34.89,34.94,34.81,34.84,38000.0,28.8455,28.8868,28.7793,28.8041,38000.0
2006-06-21 11:20:00,34.83,34.84,34.79,34.84,16600.0,28.7959,28.8041,28.7628,28.8041,16600.0
2006-06-21 11:30:00,34.84,34.93,34.83,34.88,10800.0,28.8041,28.8785,28.7959,28.8372,10800.0
2006-06-21 11:40:00,34.89,34.98,34.88,34.94,24800.0,28.8455,28.9199,28.8372,28.8868,24800.0
2006-06-21 11:50:00,34.95,34.95,34.9,34.93,8100.0,28.8951,28.8951,28.8537,28.8785,8100.0
2006-06-21 12:00:00,34.92,35.0,34.92,35.0,20500.0,28.8703,28.9364,28.8703,28.9364,20500.0
2006-06-21 12:10:00,35.0,35.03,34.97,35.02,36000.0,28.9364,28.9612,28.9116,28.9529,36000.0
2006-06-21 12:20:00,35.01,35.06,34.98,35.01,8100.0,28.9447,28.986,28.9199,28.9447,8100.0
2006-06-21 12:30:00,35.03,35.09,35.03,35.05,13100.0,28.9612,29.0108,28.9612,28.9777,13100.0
2006-06-21 12:40:00,35.08,35.09,35.04,35.05,10500.0,29.0025,29.0108,28.9695,28.9777,10500.0
2006-06-21 12:50:00,35.06,35.09,34.9,35.02,27900.0,28.986,29.0108,28.8537,28.9529,27900.0
2006-06-21 13:00:00,35.01,35.04,35.01,35.03,10900.0,28.9447,28.9695,28.9447,28.9612,10900.0
2006-06-21 13:10:00,35.04,35.04,35.0,35.0,4300.0,28.9695,28.9695,28.9364,28.9364,4300.0
2006-06-21 13:20:00,35.01,35.04,35.0,35.03,9000.0,28.9447,28.9695,28.9364,28.9612,9000.0
2006-06-21 13:30:00,35.04,35.04,35.0,35.04,12600.0,28.9695,28.9695,28.9364,28.9695,12600.0
2006-06-21 13:40:00,35.04,35.04,34.98,35.03,12100.0,28.9695,28.9695,28.9199,28.9612,12100.0
2006-06-21 13:50:00,35.04,35.04,35.0,35.04,12600.0,28.9695,28.9695,28.9364,28.9695,12600.0
2006-06-21 14:00:00,35.03,35.04,35.01,35.03,14800.0,28.9612,28.9695,28.9447,28.9612,14800.0
2006-06-21 14:10:00,35.02,35.07,35.02,35.07,11200.0,28.9529,28.9943,28.9529,28.9943,11200.0
2006-06-21 14:20:00,35.08,35.13,35.06,35.11,105700.0,29.0025,29.0439,28.986,29.0273,105700.0
2006-06-21 14:30:00,35.12,35.18,35.1,35.16,11900.0,29.0356,29.0852,29.0191,29.0687,11900.0
2006-06-21 14:40:00,35.16,35.2,35.16,35.18,91600.0,29.0687,29.1018,29.0687,29.0852,91600.0
2006-06-21 14:50:00,35.18,35.22,35.15,35.21,14600.0,29.0852,29.1183,29.0604,29.11,14600.0
2006-06-21 15:00:00,35.21,35.23,35.15,35.22,23100.0,29.11,29.1266,29.0604,29.1183,23100.0
2006-06-21 15:10:00,35.21,35.27,35.21,35.25,12100.0,29.11,29.1596,29.11,29.1431,12100.0
2006-06-21 15:20:00,35.25,35.29,35.16,35.19,14100.0,29.1431,29.1762,29.0687,29.0935,14100.0
2006-06-21 15:30:00,35.17,35.21,35.14,35.19,40400.0,29.0769,29.11,29.0521,29.0935,40400.0
2006-06-21 15:40:00,35.19,35.22,35.11,35.18,17700.0,29.0935,29.1183,29.0273,29.0852,17700.0
2006-06-21 15:50:00,35.2,35.2,35.13,35.17,22200.0,29.1018,29.1018,29.0439,29.0769,22200.0
2006-06-22 09:30:00,35.15,35.2,35.05,35.15,20900.0,29.0604,29.1018,28.9777,29.0604,20900.0
2006-06-22 09:40:00,35.16,35.18,35.07,35.1,11500.0,29.0687,29.0852,28.9943,29.0191,11500.0
2006-06-22 09:50:00,35.11,35.29,35.1,35.25,18600.0,29.0273,29.1762,29.0191,29.1431,18600.0
2006-06-22 10:00:00,35.25,35.27,35.15,35.22,13800.0,29.1431,29.1596,29.0604,29.1183,13800.0
2006-06-22 10:10:00,35.21,35.21,34.99,35.0,7000.0,29.11,29.11,28.9281,28.9364,7000.0
2006-06-22 10:20:00,34.99,35.08,34.99,35.0,12100.0,28.9281,29.0025,28.9281,28.9364,12100.0
2006-06-22 10:30:00,35.0,35.08,34.96,35.06,10300.0,28.9364,29.0025,28.9033,28.986,10300.0
2006-06-22 10:40:00,35.07,35.08,35.04,35.04,6500.0,28.9943,29.0025,28.9695,28.9695,6500.0
2006-06-22 10:50:00,35.07,35.09,35.04,35.05,8700.0,28.9943,29.0108,28.9695,28.9777,8700.0
2006-06-22 11:00:00,35.06,35.06,35.01,35.03,4700.0,28.986,28.986,28.9447,28.9612,4700.0
2006-06-22 11:10:00,35.0,35.04,34.98,34.99,25000.0,28.9364,28.9695,28.9199,28.9281,25000.0
2006-06-22 11:20:00,35.0,35.01,34.97,35.0,15700.0,28.9364,28.9447,28.9116,28.9364,15700.0
2006-06-22 11:30:00,35.0,35.05,34.99,35.05,11600.0,28.9364,28.9777,28.9281,28.9777,11600.0
2006-06-22 11:40:00,35.05,35.07,35.03,35.05,9800.0,28.9777,28.9943,28.9612,28.9777,9800.0
2006-06-22 11:50:00,35.05,35.08,35.01,35.07,23200.0,28.9777,29.0025,28.9447,28.9943,23200.0
2006-06-22 12:00:00,35.06,35.12,35.06,35.08,8200.0,28.986,29.0356,28.986,29.0025,8200.0
2006-06-22 12:10:00,35.09,35.12,35.07,35.1,8200.0,29.0108,29.0356,28.9943,29.0191,8200.0
2006-06-22 12:20:00,35.1,35.1,35.03,35.05,106100.0,29.0191,29.0191,28.9612,28.9777,106100.0
2006-06-22 12:30:00,35.05,35.05,35.01,35.01,141500.0,28.9777,28.9777,28.9447,28.9447,141500.0
2006-06-22 12:40:00,35.01,35.03,34.93,34.93,10000.0,28.9447,28.9612,28.8785,28.8785,10000.0
2006-06-22 12:50:00,34.93,34.95,34.9,34.95,4900.0,28.8785,28.8951,28.8537,28.8951,4900.0
2006-06-22 13:00:00,34.95,34.96,34.94,34.96,4700.0,28.8951,28.9033,28.8868,28.9033,4700.0
2006-06-22 13:10:00,34.96,34.97,34.92,34.93,4400.0,28.9033,28.9116,28.8703,28.8785,4400.0
2006-06-22 13:20:00,34.93,34.93,34.91,34.92,1800.0,28.8785,28.8785,28.862,28.8703,1800.0
2006-06-22 13:30:00,34.92,34.92,34.86,34.87,6900.0,28.8703,28.8703,28.8207,28.8289,6900.0
2006-06-22 13:40:00,34.87,34.87,34.79,34.8,10500.0,28.8289,28.8289,28.7628,28.771,10500.0
2006-06-22 13:50:00,34.8,34.87,34.79,34.86,10800.0,28.771,28.8289,28.7628,28.8207,10800.0
2006-06-22 14:00:00,34.86,34.89,34.82,34.82,8300.0,28.8207,28.8455,28.7876,28.7876,8300.0
2006-06-22 14:10:00,34.82,34.86,34.8,34.8,6900.0,28.7876,28.8207,28.771,28.771,6900.0
2006-06-22 14:20:00,34.82,34.88,34.82,34.87,7300.0,28.7876,28.8372,28.7876,28.8289,7300.0
2006-06-22 14:30:00,34.86,34.93,34.86,34.93,9500.0,28.8207,28.8785,28.8207,28.8785,9500.0
2006-06-22 14:40:00,34.91,34.94,34.88,34.93,13300.0,28.862,28.8868,28.8372,28.8785,13300.0
2006-06-22 14:50:00,34.92,35.0,34.91,34.99,19600.0,28.8703,28.9364,28.862,28.9281,19600.0
2006-06-22 15:00:00,34.99,34.99,34.85,34.88,25000.0,28.9281,28.9281,28.8124,28.8372,25000.0
2006-06-22 15:10:00,34.88,34.99,34.87,34.91,19000.0,28.8372,28.9281,28.8289,28.862,19000.0
2006-06-22 15:20:00,34.89,34.95,34.89,34.95,11300.0,28.8455,28.8951,28.8455,28.8951,11300.0
2006-06-22 15:30:00,34.95,34.99,34.94,34.95,18000.0,28.8951,28.9281,28.8868,28.8951,18000.0
2006-06-22 15:40:00,34.92,35.01,34.89,34.97,23100.0,28.8703,28.9447,28.8455,28.9116,23100.0
2006-06-22 15:50:00,34.97,35.03,34.94,34.94,23500.0,28.9116,28.9612,28.8868,28.8868,23500.0
2006-06-23 09:30:00,35.01,35.07,34.7,34.74,50800.0,28.9447,28.9943,28.6884,28.7214,50800.0
2006-06-23 09:40:00,34.6,34.82,34.6,34.79,20100.0,28.6057,28.7876,28.6057,28.7628,20100.0
2006-06-23 09:50:00,34.78,34.9,34.78,34.88,25700.0,28.7545,28.8537,28.7545,28.8372,25700.0
2006-06-23 10:00:00,34.86,34.9,34.8,34.81,30200.0,28.8207,28.8537,28.771,28.7793,30200.0
2006-06-23 10:10:00,34.82,34.9,34.8,34.9,16000.0,28.7876,28.8537,28.771,28.8537,16000.0
2006-06-23 10:20:00,34.87,34.88,34.78,34.84,31900.0,28.8289,28.8372,28.7545,28.8041,31900.0
2006-06-23 10:30:00,34.83,34.86,34.7,34.71,27000.0,28.7959,28.8207,28.6884,28.6966,27000.0
2006-06-23 10:40:00,34.7,34.75,34.67,34.7,22000.0,28.6884,28.7297,28.6636,28.6884,22000.0
2006-06-23 10:50:00,34.7,34.78,34.69,34.77,13500.0,28.6884,28.7545,28.6801,28.7462,13500.0
2006-06-23 11:00:00,34.77,34.77,34.68,34.7,10500.0,28.7462,28.7462,28.6718,28.6884,10500.0
2006-06-23 11:10:00,34.69,34.69,34.63,34.65,9800.0,28.6801,28.6801,28.6305,28.647,9800.0
2006-06-23 11:20:00,34.65,34.71,34.65,34.69,13600.0,28.647,28.6966,28.647,28.6801,13600.0
2006-06-23 11:30:00,34.69,34.69,34.62,34.63,10100.0,28.6801,28.6801,28.6222,28.6305,10100.0
2006-06-23 11:40:00,34.63,34.7,34.63,34.67,10900.0,28.6305,28.6884,28.6305,28.6636,10900.0
2006-06-23 11:50:00,34.67,34.71,34.65,34.66,14300.0,28.6636,28.6966,28.647,28.6553,14300.0
2006-06-23 12:00:00,34.66,34.74,34.66,34.74,9600.0,28.6553,28.7214,28.6553,28.7214,9600.0
2006-06-23 12:10:00,34.74,34.8,34.7,34.79,43900.0,28.7214,28.771,28.6884,28.7628,43900.0
2006-06-23 12:20:00,34.8,34.87,34.78,34.86,22700.0,28.771,28.8289,28.7545,28.8207,22700.0
2006-06-23 12:30:00,34.86,34.86,34.8,34.84,33100.0,28.8207,28.8207,28.771,28.8041,33100.0
2006-06-23 12:40:00,34.84,34.85,34.83,34.84,10800.0,28.8041,28.8124,28.7959,28.8041,10800.0
2006-06-23 12:50:00,34.84,34.87,34.82,34.84,12300.0,28.8041,28.8289,28.7876,28.8041,12300.0
2006-06-23 13:00:00,34.84,34.89,34.83,34.88,8000.0,28.8041,28.8455,28.7959,28.8372,8000.0
2006-06-23 13:10:00,34.87,34.88,34.82,34.84,14600.0,28.8289,28.8372,28.7876,28.8041,14600.0
2006-06-23 13:20:00,34.84,34.85,34.82,34.85,13100.0,28.8041,28.8124,28.7876,28.8124,13100.0
2006-06-23 13:30:00,34.86,34.88,34.83,34.84,7800.0,28.8207,28.8372,28.7959,28.8041,7800.0
2006-06-23 13:40:00,34.84,34.9,34.82,34.86,14800.0,28.8041,28.8537,28.7876,28.8207,14800.0
2006-06-23 13:50:00,34.86,34.91,34.85,34.88,12500.0,28.8207,28.862,28.8124,28.8372,12500.0
2006-06-23 14:00:00,34.88,34.9,34.82,34.85,25400.0,28.8372,28.8537,28.7876,28.8124,25400.0
2006-06-23 14:10:00,34.86,34.88,34.83,34.88,10200.0,28.8207,28.8372,28.7959,28.8372,10200.0
2006-06-23 14:20:00,34.89,34.9,34.87,34.89,12400.0,28.8455,28.8537,28.8289,28.8455,12400.0
2006-06-23 14:30:00,34.88,34.93,34.85,34.85,17400.0,28.8372,28.8785,28.8124,28.8124,17400.0
2006-06-23 14:40:00,34.85,34.86,34.82,34.84,33700.0,28.8124,28.8207,28.7876,28.8041,33700.0
2006-06-23 14:50:00,34.84,34.86,34.82,34.82,28000.0,28.8041,28.8207,28.7876,28.7876,28000.0
2006-06-23 15:00:00,34.81,34.82,34.74,34.74,15100.0,28.7793,28.7876,28.7214,28.7214,15100.0
2006-06-23 15:10:00,34.75,34.75,34.63,34.66,11400.0,28.7297,28.7297,28.6305,28.6553,11400.0
2006-06-23 15:20:00,34.64,34.66,34.59,34.62,22800.0,28.6388,28.6553,28.5974,28.6222,22800.0
2006-06-23 15:30:00,34.62,34.66,34.59,34.65,23100.0,28.6222,28.6553,28.5974,28.647,23100.0
2006-06-23 15:40:00,34.64,34.65,34.58,34.6,21400.0,28.6388,28.647,28.5892,28.6057,21400.0
2006-06-23 15:50:00,34.59,34.61,34.57,34.6,31100.0,28.5974,28.614,28.5809,28.6057,31100.0
2006-06-26 09:30:00,34.51,34.55,34.41,34.5,16500.0,28.5313,28.5644,28.4486,28.523,16500.0
2006-06-26 09:40:00,34.51,34.67,34.41,34.44,67400.0,28.5313,28.6636,28.4486,28.4734,67400.0
2006-06-26 09:50:00,34.44,34.49,34.39,34.49,11300.0,28.4734,28.5148,28.4321,28.5148,11300.0
2006-06-26 10:00:00,34.49,34.65,34.37,34.57,15400.0,28.5148,28.647,28.4155,28.5809,15400.0
2006-06-26 10:10:00,34.58,34.59,34.5,34.57,10400.0,28.5892,28.5974,28.523,28.5809,10400.0
2006-06-26 10:20:00,34.54,34.58,34.54,34.58,11300.0,28.5561,28.5892,28.5561,28.5892,11300.0
2006-06-26 10:30:00,34.58,34.64,34.52,34.53,48100.0,28.5892,28.6388,28.5396,28.5478,48100.0
2006-06-26 10:40:00,34.53,34.56,34.49,34.54,17700.0,28.5478,28.5726,28.5148,28.5561,17700.0
2006-06-26 10:50:00,34.54,34.56,34.44,34.47,40700.0,28.5561,28.5726,28.4734,28.4982,40700.0
2006-06-26 11:00:00,34.47,34.56,34.45,34.54,21000.0,28.4982,28.5726,28.4817,28.5561,21000.0
2006-06-26 11:10:00,34.56,34.58,34.45,34.55,26000.0,28.5726,28.5892,28.4817,28.5644,26000.0
2006-06-26 11:20:00,34.55,34.55,34.49,34.52,6400.0,28.5644,28.5644,28.5148,28.5396,6400.0
2006-06-26 11:30:00,34.53,34.53,34.5,34.52,7400.0,28.5478,28.5478,28.523,28.5396,7400.0
2006-06-26 11:40:00,34.52,34.52,34.44,34.45,16200.0,28.5396,28.5396,28.4734,28.4817,16200.0
2006-06-26 11:50:00,34.46,34.47,34.35,34.41,15100.0,28.49,28.4982,28.399,28.4486,15100.0
2006-06-26 12:00:00,34.4,34.42,34.37,34.38,6300.0,28.4403,28.4569,28.4155,28.4238,6300.0
2006-06-26 12:10:00,34.4,34.4,34.31,34.33,10600.0,28.4403,28.4403,28.3659,28.3825,10600.0
2006-06-26 12:20:00,34.33,34.4,34.33,34.4,5900.0,28.3825,28.4403,28.3825,28.4403,5900.0
2006-06-26 12:30:00,34.4,34.45,34.39,34.45,7500.0,28.4403,28.4817,28.4321,28.4817,7500.0
2006-06-26 12:40:00,34.45,34.49,34.45,34.49,8100.0,28.4817,28.5148,28.4817,28.5148,8100.0
2006-06-26 12:50:00,34.49,34.51,34.48,34.48,10000.0,28.5148,28.5313,28.5065,28.5065,10000.0
2006-06-26 13:00:00,34.48,34.54,34.44,34.46,17400.0,28.5065,28.5561,28.4734,28.49,17400.0
2006-06-26 13:10:00,34.47,34.52,34.47,34.52,12100.0,28.4982,28.5396,28.4982,28.5396,12100.0
2006-06-26 13:20:00,34.52,34.52,34.47,34.47,12200.0,28.5396,28.5396,28.4982,28.4982,12200.0
2006-06-26 13:30:00,34.47,34.49,34.46,34.47,8000.0,28.4982,28.5148,28.49,28.4982,8000.0
2006-06-26 13:40:00,34.47,34.48,34.43,34.46,11800.0,28.4982,28.5065,28.4651,28.49,11800.0
2006-06-26 13:50:00,34.46,34.47,34.43,34.44,8000.0,28.49,28.4982,28.4651,28.4734,8000.0
2006-06-26 14:00:00,34.44,34.47,34.4,34.4,8400.0,28.4734,28.4982,28.4403,28.4403,8400.0
2006-06-26 14:10:00,34.4,34.43,34.4,34.42,11500.0,28.4403,28.4651,28.4403,28.4569,11500.0
2006-06-26 14:20:00,34.41,34.43,34.39,34.43,7800.0,28.4486,28.4651,28.4321,28.4651,7800.0
2006-06-26 14:30:00,34.44,34.44,34.38,34.4,10300.0,28.4734,28.4734,28.4238,28.4403,10300.0
2006-06-26 14:40:00,34.4,34.45,34.39,34.44,14300.0,28.4403,28.4817,28.4321,28.4734,14300.0
2006-06-26 14:50:00,34.44,34.47,34.44,34.44,14000.0,28.4734,28.4982,28.4734,28.4734,14000.0
2006-06-26 15:00:00,34.43,34.43,34.34,34.37,14800.0,28.4651,28.4651,28.3907,28.4155,14800.0
2006-06-26 15:10:00,34.37,34.4,34.34,34.39,9200.0,28.4155,28.4403,28.3907,28.4321,9200.0
2006-06-26 15:20:00,34.39,34.41,34.38,34.39,5400.0,28.4321,28.4486,28.4238,28.4321,5400.0
2006-06-26 15:30:00,34.4,34.43,34.37,34.42,24600.0,28.4403,28.4651,28.4155,28.4569,24600.0
2006-06-26 15:40:00,34.42,34.46,34.4,34.44,16200.0,28.4569,28.49,28.4403,28.4734,16200.0
2006-06-26 15:50:00,34.44,34.45,34.37,34.41,25500.0,28.4734,28.4817,28.4155,28.4486,25500.0
2006-06-27 09:30:00,34.32,34.38,34.32,34.38,8500.0,28.3742,28.4238,28.3742,28.4238,8500.0
2006-06-27 09:40:00,34.36,34.36,34.2,34.31,11900.0,28.4073,28.4073,28.275,28.3659,11900.0
2006-06-27 09:50:00,34.3,34.56,34.3,34.53,14600.0,28.3577,28.5726,28.3577,28.5478,14600.0
2006-06-27 10:00:00,34.53,34.62,34.42,34.47,12800.0,28.5478,28.6222,28.4569,28.4982,12800.0
2006-06-27 10:10:00,34.46,34.49,34.33,34.44,36600.0,28.49,28.5148,28.3825,28.4734,36600.0
2006-06-27 10:20:00,34.43,34.49,34.33,34.33,26100.0,28.4651,28.5148,28.3825,28.3825,26100.0
2006-06-27 10:30:00,34.33,34.43,34.32,34.41,29700.0,28.3825,28.4651,28.3742,28.4486,29700.0
2006-06-27 10:40:00,34.41,34.41,34.35,34.37,6900.0,28.4486,28.4486,28.399,28.4155,6900.0
2006-06-27 10:50:00,34.36,34.4,34.31,34.32,20200.0,28.4073,28.4403,28.3659,28.3742,20200.0
2006-06-27 11:00:00,34.32,34.32,34.21,34.22,12300.0,28.3742,28.3742,28.2833,28.2915,12300.0
2006-06-27 11:10:00,34.23,34.25,34.16,34.17,14500.0,28.2998,28.3163,28.2419,28.2502,14500.0
2006-06-27 11:20:00,34.17,34.19,34.12,34.17,8400.0,28.2502,28.2667,28.2089,28.2502,8400.0
2006-06-27 11:30:00,34.16,34.24,34.16,34.23,8200.0,28.2419,28.3081,28.2419,28.2998,8200.0
2006-06-27 11:40:00,34.23,34.24,34.18,34.19,9400.0,28.2998,28.3081,28.2585,28.2667,9400.0
2006-06-27 11:50:00,34.21,34.21,34.15,34.16,13000.0,28.2833,28.2833,28.2337,28.2419,13000.0
2006-06-27 12:00:00,34.15,34.15,34.1,34.11,8500.0,28.2337,28.2337,28.1923,28.2006,8500.0
2006-06-27 12:10:00,34.13,34.13,34.08,34.09,9700.0,28.2171,28.2171,28.1758,28.1841,9700.0
2006-06-27 12:20:00,34.09,34.1,34.06,34.07,5800.0,28.1841,28.1923,28.1593,28.1675,5800.0
2006-06-27 12:30:00,34.08,34.08,33.98,34.0,18300.0,28.1758,28.1758,28.0931,28.1096,18300.0
2006-06-27 12:40:00,34.0,34.05,34.0,34.01,8900.0,28.1096,28.151,28.1096,28.1179,8900.0
2006-06-27 12:50:00,34.02,34.05,34.01,34.01,5800.0,28.1262,28.151,28.1179,28.1179,5800.0
2006-06-27 13:00:00,34.01,34.03,33.98,33.99,16300.0,28.1179,28.1344,28.0931,28.1014,16300.0
2006-06-27 13:10:00,34.02,34.03,34.0,34.01,7800.0,28.1262,28.1344,28.1096,28.1179,7800.0
2006-06-27 13:20:00,34.01,34.04,34.0,34.03,7400.0,28.1179,28.1427,28.1096,28.1344,7400.0
2006-06-27 13:30:00,34.02,34.07,34.01,34.03,10300.0,28.1262,28.1675,28.1179,28.1344,10300.0
2006-06-27 13:40:00,34.04,34.07,34.0,34.04,10800.0,28.1427,28.1675,28.1096,28.1427,10800.0
2006-06-27 13:50:00,34.06,34.07,34.03,34.05,7300.0,28.1593,28.1675,28.1344,28.151,7300.0
2006-06-27 14:00:00,34.06,34.09,34.05,34.05,12200.0,28.1593,28.1841,28.151,28.151,12200.0
2006-06-27 14:10:00,34.05,34.06,34.0,34.01,14900.0,28.151,28.1593,28.1096,28.1179,14900.0
2006-06-27 14:20:00,34.0,34.01,33.98,33.99,8200.0,28.1096,28.1179,28.0931,28.1014,8200.0
2006-06-27 14:30:00,33.99,34.06,33.98,34.05,12600.0,28.1014,28.1593,28.0931,28.151,12600.0
2006-06-27 14:40:00,34.04,34.05,33.97,33.99,6900.0,28.1427,28.151,28.0848,28.1014,6900.0
2006-06-27 14:50:00,33.97,34.03,33.94,34.0,10100.0,28.0848,28.1344,28.06,28.1096,10100.0
2006-06-27 15:00:00,33.99,34.08,33.99,34.07,5700.0,28.1014,28.1758,28.1014,28.1675,5700.0
2006-06-27 15:10:00,34.08,34.08,34.03,34.05,15100.0,28.1758,28.1758,28.1344,28.151,15100.0
2006-06-27 15:20:00,34.06,34.08,33.99,34.0,15000.0,28.1593,28.1758,28.1014,28.1096,15000.0
2006-06-27 15:30:00,34.01,34.01,33.95,33.96,18200.0,28.1179,28.1179,28.0683,28.0766,18200.0
2006-06-27 15:40:00,33.96,33.96,33.74,33.75,76900.0,28.0766,28.0766,27.8947,27.903,76900.0
2006-06-27 15:50:00,33.75,33.82,33.74,33.81,64900.0,27.903,27.9608,27.8947,27.9526,64900.0
2006-06-28 09:30:00,33.97,34.0,33.72,33.72,98800.0,28.0848,28.1096,27.8782,27.8782,98800.0
2006-06-28 09:40:00,33.75,33.87,33.59,33.68,33400.0,27.903,28.0022,27.7707,27.8451,33400.0
2006-06-28 09:50:00,33.68,33.85,33.68,33.81,14600.0,27.8451,27.9856,27.8451,27.9526,14600.0
2006-06-28 10:00:00,33.79,33.9,33.79,33.87,12100.0,27.936,28.027,27.936,28.0022,12100.0
2006-06-28 10:10:00,33.85,33.92,33.84,33.9,18500.0,27.9856,28.0435,27.9774,28.027,18500.0
2006-06-28 10:20:00,33.9,34.02,33.89,33.99,25900.0,28.027,28.1262,28.0187,28.1014,25900.0
2006-06-28 10:30:00,33.99,33.99,33.9,33.9,19100.0,28.1014,28.1014,28.027,28.027,19100.0
2006-06-28 10:40:00,33.93,33.96,33.86,33.9,12300.0,28.0518,28.0766,27.9939,28.027,12300.0
2006-06-28 10:50:00,33.91,33.94,33.88,33.91,28500.0,28.0352,28.06,28.0104,28.0352,28500.0
2006-06-28 11:00:00,33.91,33.94,33.9,33.92,7400.0,28.0352,28.06,28.027,28.0435,7400.0
2006-06-28 11:10:00,33.92,33.94,33.9,33.91,14800.0,28.0435,28.06,28.027,28.0352,14800.0
2006-06-28 11:20:00,33.91,33.95,33.89,33.91,35800.0,28.0352,28.0683,28.0187,28.0352,35800.0
2006-06-28 11:30:00,33.92,34.0,33.89,33.91,42000.0,28.0435,28.1096,28.0187,28.0352,42000.0
2006-06-28 11:40:00,33.92,33.93,33.86,33.89,10500.0,28.0435,28.0518,27.9939,28.0187,10500.0
2006-06-28 11:50:00,33.9,33.94,33.88,33.94,9400.0,28.027,28.06,28.0104,28.06,9400.0
2006-06-28 12:00:00,33.94,33.95,33.9,33.95,7500.0,28.06,28.0683,28.027,28.0683,7500.0
2006-06-28 12:10:00,33.96,34.0,33.94,33.98,11600.0,28.0766,28.1096,28.06,28.0931,11600.0
2006-06-28 12:20:00,33.99,34.0,33.96,33.98,6400.0,28.1014,28.1096,28.0766,28.0931,6400.0
2006-06-28 12:30:00,33.96,33.98,33.94,33.95,6600.0,28.0766,28.0931,28.06,28.0683,6600.0
2006-06-28 12:40:00,33.95,33.96,33.89,33.89,10200.0,28.0683,28.0766,28.0187,28.0187,10200.0
2006-06-28 12:50:00,33.9,33.94,33.88,33.93,12100.0,28.027,28.06,28.0104,28.0518,12100.0
2006-06-28 13:00:00,33.93,33.97,33.93,33.94,5600.0,28.0518,28.0848,28.0518,28.06,5600.0
2006-06-28 13:10:00,33.97,34.02,33.96,34.02,5700.0,28.0848,28.1262,28.0766,28.1262,5700.0
2006-06-28 13:20:00,34.01,34.04,33.99,34.0,15400.0,28.1179,28.1427,28.1014,28.1096,15400.0
2006-06-28 13:30:00,33.99,34.02,33.96,33.96,42700.0,28.1014,28.1262,28.0766,28.0766,42700.0
2006-06-28 13:40:00,33.96,34.0,33.95,33.99,20700.0,28.0766,28.1096,28.0683,28.1014,20700.0
2006-06-28 13:50:00,33.99,34.0,33.96,33.96,19300.0,28.1014,28.1096,28.0766,28.0766,19300.0
2006-06-28 14:00:00,33.97,34.03,33.94,33.95,20700.0,28.0848,28.1344,28.06,28.0683,20700.0
2006-06-28 14:10:00,33.95,34.0,33.95,33.99,10100.0,28.0683,28.1096,28.0683,28.1014,10100.0
2006-06-28 14:20:00,33.98,34.02,33.97,34.01,11800.0,28.0931,28.1262,28.0848,28.1179,11800.0
2006-06-28 14:30:00,34.01,34.05,33.99,34.04,15900.0,28.1179,28.151,28.1014,28.1427,15900.0
2006-06-28 14:40:00,34.05,34.1,34.01,34.09,28500.0,28.151,28.1923,28.1179,28.1841,28500.0
2006-06-28 14:50:00,34.09,34.12,34.04,34.05,20600.0,28.1841,28.2089,28.1427,28.151,20600.0
2006-06-28 15:00:00,34.05,34.09,33.99,33.99,26700.0,28.151,28.1841,28.1014,28.1014,26700.0
2006-06-28 15:10:00,33.99,34.01,33.92,33.94,13800.0,28.1014,28.1179,28.0435,28.06,13800.0
2006-06-28 15:20:00,33.92,33.93,33.88,33.89,20900.0,28.0435,28.0518,28.0104,28.0187,20900.0
2006-06-28 15:30:00,33.89,33.91,33.88,33.89,23600.0,28.0187,28.0352,28.0104,28.0187,23600.0
2006-06-28 15:40:00,33.89,33.91,33.82,33.83,28800.0,28.0187,28.0352,27.9608,27.9691,28800.0
2006-06-28 15:50:00,33.83,33.88,33.82,33.86,40800.0,27.9691,28.0104,27.9608,27.9939,40800.0
2006-06-29 09:30:00,34.07,34.2,33.96,33.98,12300.0,28.1675,28.275,28.0766,28.0931,12300.0
2006-06-29 09:40:00,34.0,34.17,33.98,34.08,22100.0,28.1096,28.2502,28.0931,28.1758,22100.0
2006-06-29 09:50:00,34.08,34.09,34.02,34.07,10400.0,28.1758,28.1841,28.1262,28.1675,10400.0
2006-06-29 10:00:00,34.06,34.13,34.0,34.01,10200.0,28.1593,28.2171,28.1096,28.1179,10200.0
2006-06-29 10:10:00,34.0,34.04,33.98,34.04,10600.0,28.1096,28.1427,28.0931,28.1427,10600.0
2006-06-29 10:20:00,34.0,34.03,33.97,34.03,11100.0,28.1096,28.1344,28.0848,28.1344,11100.0
2006-06-29 10:30:00,34.07,34.12,34.05,34.12,16500.0,28.1675,28.2089,28.151,28.2089,16500.0
2006-06-29 10:40:00,34.1,34.14,34.04,34.12,13100.0,28.1923,28.2254,28.1427,28.2089,13100.0
2006-06-29 10:50:00,34.13,34.13,34.05,34.08,11800.0,28.2171,28.2171,28.151,28.1758,11800.0
2006-06-29 11:00:00,34.07,34.11,34.05,34.09,8400.0,28.1675,28.2006,28.151,28.1841,8400.0
2006-06-29 11:10:00,34.06,34.1,33.98,34.0,15200.0,28.1593,28.1923,28.0931,28.1096,15200.0
2006-06-29 11:20:00,33.99,34.0,33.88,33.9,12400.0,28.1014,28.1096,28.0104,28.027,12400.0
2006-06-29 11:30:00,33.89,33.92,33.81,33.84,17800.0,28.0187,28.0435,27.9526,27.9774,17800.0
2006-06-29 11:40:00,33.84,33.85,33.79,33.82,10300.0,27.9774,27.9856,27.936,27.9608,10300.0
2006-06-29 11:50:00,33.82,33.86,33.81,33.86,7100.0,27.9608,27.9939,27.9526,27.9939,7100.0
2006-06-29 12:00:00,33.84,33.87,33.82,33.84,6500.0,27.9774,28.0022,27.9608,27.9774,6500.0
2006-06-29 12:10:00,33.85,33.92,33.85,33.89,10600.0,27.9856,28.0435,27.9856,28.0187,10600.0
2006-06-29 12:20:00,33.91,33.91,33.86,33.87,12200.0,28.0352,28.0352,27.9939,28.0022,12200.0
2006-06-29 12:30:00,33.86,33.86,33.81,33.81,14300.0,27.9939,27.9939,27.9526,27.9526,14300.0
2006-06-29 12:40:00,33.8,33.82,33.74,33.74,10500.0,27.9443,27.9608,27.8947,27.8947,10500.0
2006-06-29 12:50:00,33.74,33.76,33.69,33.7,14100.0,27.8947,27.9112,27.8534,27.8616,14100.0
2006-06-29 13:00:00,33.7,33.73,33.68,33.71,19200.0,27.8616,27.8864,27.8451,27.8699,19200.0
2006-06-29 13:10:00,33.72,33.81,33.7,33.7,17000.0,27.8782,27.9526,27.8616,27.8616,17000.0
2006-06-29 13:20:00,33.71,33.74,33.67,33.7,16800.0,27.8699,27.8947,27.8368,27.8616,16800.0
2006-06-29 13:30:00,33.7,33.73,33.67,33.68,21100.0,27.8616,27.8864,27.8368,27.8451,21100.0
2006-06-29 13:40:00,33.71,33.71,33.67,33.69,20200.0,27.8699,27.8699,27.8368,27.8534,20200.0
2006-06-29 13:50:00,33.7,33.71,33.67,33.69,11300.0,27.8616,27.8699,27.8368,27.8534,11300.0
2006-06-29 14:00:00,33.69,33.79,33.67,33.77,14100.0,27.8534,27.936,27.8368,27.9195,14100.0
2006-06-29 14:10:00,33.81,33.9,33.7,33.86,18800.0,27.9526,28.027,27.8616,27.9939,18800.0
2006-06-29 14:20:00,33.88,34.04,33.12,33.84,74900.0,28.0104,28.1427,27.3821,27.9774,74900.0
2006-06-29 14:30:00,33.85,33.95,33.8,33.91,20000.0,27.9856,28.0683,27.9443,28.0352,20000.0
2006-06-29 14:40:00,33.92,34.04,33.87,34.02,26900.0,28.0435,28.1427,28.0022,28.1262,26900.0
2006-06-29 14:50:00,34.03,34.13,34.01,34.01,33300.0,28.1344,28.2171,28.1179,28.1179,33300.0
2006-06-29 15:00:00,34.0,34.07,33.95,33.95,39300.0,28.1096,28.1675,28.0683,28.0683,39300.0
2006-06-29 15:10:00,33.97,34.0,33.9,33.91,40200.0,28.0848,28.1096,28.027,28.0352,40200.0
2006-06-29 15:20:00,33.94,33.99,33.91,33.96,26000.0,28.06,28.1014,28.0352,28.0766,26000.0
2006-06-29 15:30:00,33.96,33.98,33.89,33.98,47100.0,28.0766,28.0931,28.0187,28.0931,47100.0
2006-06-29 15:40:00,33.98,33.99,33.95,33.97,59500.0,28.0931,28.1014,28.0683,28.0848,59500.0
2006-06-29 15:50:00,33.97,34.0,33.97,33.99,42800.0,28.0848,28.1096,28.0848,28.1014,42800.0
2006-06-30 09:30:00,34.05,34.18,34.01,34.16,15100.0,28.151,28.2585,28.1179,28.2419,15100.0
2006-06-30 09:40:00,34.17,34.25,34.09,34.18,20500.0,28.2502,28.3163,28.1841,28.2585,20500.0
2006-06-30 09:50:00,34.2,34.24,34.18,34.2,14100.0,28.275,28.3081,28.2585,28.275,14100.0
2006-06-30 10:00:00,34.19,34.29,34.1,34.29,60200.0,28.2667,28.3494,28.1923,28.3494,60200.0
2006-06-30 10:10:00,34.29,34.3,34.17,34.28,87000.0,28.3494,28.3577,28.2502,28.3411,87000.0
2006-06-30 10:20:00,34.31,34.34,34.15,34.34,121600.0,28.3659,28.3907,28.2337,28.3907,121600.0
2006-06-30 10:30:00,34.35,34.35,34.21,34.26,44900.0,28.399,28.399,28.2833,28.3246,44900.0
2006-06-30 10:40:00,34.26,34.3,34.21,34.24,13600.0,28.3246,28.3577,28.2833,28.3081,13600.0
2006-06-30 10:50:00,34.23,34.32,34.22,34.32,18500.0,28.2998,28.3742,28.2915,28.3742,18500.0
2006-06-30 11:00:00,34.3,34.31,34.2,34.24,66700.0,28.3577,28.3659,28.275,28.3081,66700.0
2006-06-30 11:10:00,34.24,34.28,34.2,34.23,21900.0,28.3081,28.3411,28.275,28.2998,21900.0
2006-06-30 11:20:00,34.24,34.28,34.22,34.24,19000.0,28.3081,28.3411,28.2915,28.3081,19000.0
2006-06-30 11:30:00,34.21,34.26,34.2,34.24,16300.0,28.2833,28.3246,28.275,28.3081,16300.0
2006-06-30 11:40:00,34.25,34.3,34.21,34.25,25500.0,28.3163,28.3577,28.2833,28.3163,25500.0
2006-06-30 11:50:00,34.25,34.31,34.25,34.26,11200.0,28.3163,28.3659,28.3163,28.3246,11200.0
2006-06-30 12:00:00,34.27,34.31,34.25,34.3,28300.0,28.3329,28.3659,28.3163,28.3577,28300.0
2006-06-30 12:10:00,34.31,34.34,34.29,34.29,18300.0,28.3659,28.3907,28.3494,28.3494,18300.0
2006-06-30 12:20:00,34.29,34.37,34.28,34.3,61900.0,28.3494,28.4155,28.3411,28.3577,61900.0
2006-06-30 12:30:00,34.31,34.35,34.25,34.28,67500.0,28.3659,28.399,28.3163,28.3411,67500.0
2006-06-30 12:40:00,34.29,34.31,34.28,34.29,10500.0,28.3494,28.3659,28.3411,28.3494,10500.0
2006-06-30 12:50:00,34.3,34.31,34.27,34.28,8900.0,28.3577,28.3659,28.3329,28.3411,8900.0
2006-06-30 13:00:00,34.28,34.34,34.27,34.33,9900.0,28.3411,28.3907,28.3329,28.3825,9900.0
2006-06-30 13:10:00,34.31,34.33,34.29,34.33,15300.0,28.3659,28.3825,28.3494,28.3825,15300.0
2006-06-30 13:20:00,34.33,34.36,34.33,34.33,6600.0,28.3825,28.4073,28.3825,28.3825,6600.0
2006-06-30 13:30:00,34.33,34.34,34.28,34.29,26600.0,28.3825,28.3907,28.3411,28.3494,26600.0
2006-06-30 13:40:00,34.29,34.31,34.27,34.3,12600.0,28.3494,28.3659,28.3329,28.3577,12600.0
2006-06-30 13:50:00,34.27,34.34,34.27,34.34,12600.0,28.3329,28.3907,28.3329,28.3907,12600.0
2006-06-30 14:00:00,34.33,34.39,34.31,34.39,14000.0,28.3825,28.4321,28.3659,28.4321,14000.0
2006-06-30 14:10:00,34.38,34.4,34.35,34.37,8000.0,28.4238,28.4403,28.399,28.4155,8000.0
2006-06-30 14:20:00,34.37,34.38,34.35,34.36,9000.0,28.4155,28.4238,28.399,28.4073,9000.0
2006-06-30 14:30:00,34.36,34.39,34.36,34.36,9800.0,28.4073,28.4321,28.4073,28.4073,9800.0
2006-06-30 14:40:00,34.36,34.41,34.36,34.39,7600.0,28.4073,28.4486,28.4073,28.4321,7600.0
2006-06-30 14:50:00,34.4,34.43,34.37,34.38,11100.0,28.4403,28.4651,28.4155,28.4238,11100.0
2006-06-30 15:00:00,34.38,34.4,34.35,34.39,12500.0,28.4238,28.4403,28.399,28.4321,12500.0
2006-06-30 15:10:00,34.38,34.39,34.33,34.35,16000.0,28.4238,28.4321,28.3825,28.399,16000.0
2006-06-30 15:20:00,34.35,34.36,34.31,34.35,24400.0,28.399,28.4073,28.3659,28.399,24400.0
2006-06-30 15:30:00,34.35,34.39,34.35,34.35,37900.0,28.399,28.4321,28.399,28.399,37900.0
2006-06-30 15:40:00,34.35,34.39,34.35,34.37,45300.0,28.399,28.4321,28.399,28.4155,45300.0
2006-06-30 15:50:00,34.37,34.37,34.28,34.29,44400.0,28.4155,28.4155,28.3411,28.3494,44400.0
2006-07-03 09:30:00,34.43,34.44,34.21,34.25,11400.0,28.4651,28.4734,28.2833,28.3163,11400.0
2006-07-03 09:40:00,34.3,34.3,34.04,34.13,14500.0,28.3577,28.3577,28.1427,28.2171,14500.0
2006-07-03 09:50:00,34.1,34.13,33.96,33.96,15400.0,28.1923,28.2171,28.0766,28.0766,15400.0
2006-07-03 10:00:00,33.98,34.1,33.9,34.06,16000.0,28.0931,28.1923,28.027,28.1593,16000.0
2006-07-03 10:10:00,34.06,34.17,34.05,34.11,11700.0,28.1593,28.2502,28.151,28.2006,11700.0
2006-07-03 10:20:00,34.1,34.15,34.08,34.09,11700.0,28.1923,28.2337,28.1758,28.1841,11700.0
2006-07-03 10:30:00,34.11,34.11,34.03,34.07,9100.0,28.2006,28.2006,28.1344,28.1675,9100.0
2006-07-03 10:40:00,34.07,34.08,34.0,34.0,20700.0,28.1675,28.1758,28.1096,28.1096,20700.0
2006-07-03 10:50:00,34.0,34.05,34.0,34.0,19500.0,28.1096,28.151,28.1096,28.1096,19500.0
2006-07-03 11:00:00,34.02,34.1,34.02,34.08,10000.0,28.1262,28.1923,28.1262,28.1758,10000.0
2006-07-03 11:10:00,34.08,34.22,34.08,34.21,12300.0,28.1758,28.2915,28.1758,28.2833,12300.0
2006-07-03 11:20:00,34.23,34.27,34.19,34.19,19900.0,28.2998,28.3329,28.2667,28.2667,19900.0
2006-07-03 11:30:00,34.21,34.22,34.19,34.2,5700.0,28.2833,28.2915,28.2667,28.275,5700.0
2006-07-03 11:40:00,34.2,34.21,34.16,34.17,6700.0,28.275,28.2833,28.2419,28.2502,6700.0
2006-07-03 11:50:00,34.18,34.2,34.14,34.16,9600.0,28.2585,28.275,28.2254,28.2419,9600.0
2006-07-03 12:00:00,34.16,34.21,34.16,34.21,8600.0,28.2419,28.2833,28.2419,28.2833,8600.0
2006-07-03 12:10:00,34.21,34.21,34.19,34.21,9700.0,28.2833,28.2833,28.2667,28.2833,9700.0
2006-07-03 12:20:00,34.2,34.23,34.19,34.19,9800.0,28.275,28.2998,28.2667,28.2667,9800.0
2006-07-03 12:30:00,34.19,34.2,34.15,34.17,16300.0,28.2667,28.275,28.2337,28.2502,16300.0
2006-07-03 12:40:00,34.16,34.16,34.14,34.16,8700.0,28.2419,28.2419,28.2254,28.2419,8700.0
2006-07-03 12:50:00,34.16,34.17,34.13,34.15,15200.0,28.2419,28.2502,28.2171,28.2337,15200.0
2006-07-03 13:00:00,34.15,34.15,34.15,34.15,1300.0,28.2337,28.2337,28.2337,28.2337,1300.0
2006-07-03 13:10:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 13:20:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 13:30:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 13:40:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 13:50:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:00:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:10:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:20:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:30:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:40:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:50:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:00:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:10:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:20:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:30:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:40:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:50:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-05 09:30:00,34.0,34.11,33.89,33.97,31200.0,28.1096,28.2006,28.0187,28.0848,31200.0
2006-07-05 09:40:00,33.9,34.01,33.84,33.84,23700.0,28.027,28.1179,27.9774,27.9774,23700.0
2006-07-05 09:50:00,33.83,33.87,33.79,33.85,66200.0,27.9691,28.0022,27.936,27.9856,66200.0
2006-07-05 10:00:00,33.85,33.9,33.76,33.78,15200.0,27.9856,28.027,27.9112,27.9278,15200.0
2006-07-05 10:10:00,33.79,33.87,33.79,33.81,14600.0,27.936,28.0022,27.936,27.9526,14600.0
2006-07-05 10:20:00,33.8,33.84,33.79,33.79,17300.0,27.9443,27.9774,27.936,27.936,17300.0
2006-07-05 10:30:00,33.79,33.84,33.77,33.82,11500.0,27.936,27.9774,27.9195,27.9608,11500.0
2006-07-05 10:40:00,33.8,33.82,33.77,33.77,20300.0,27.9443,27.9608,27.9195,27.9195,20300.0
2006-07-05 10:50:00,33.79,33.8,33.71,33.71,11100.0,27.936,27.9443,27.8699,27.8699,11100.0
2006-07-05 11:00:00,33.71,33.8,33.68,33.79,9300.0,27.8699,27.9443,27.8451,27.936,9300.0
2006-07-05 11:10:00,33.8,33.82,33.77,33.78,7300.0,27.9443,27.9608,27.9195,27.9278,7300.0
2006-07-05 11:20:00,33.78,33.79,33.74,33.78,7700.0,27.9278,27.936,27.8947,27.9278,7700.0
2006-07-05 11:30:00,33.78,33.82,33.78,33.79,11400.0,27.9278,27.9608,27.9278,27.936,11400.0
2006-07-05 11:40:00,33.79,33.82,33.77,33.77,9000.0,27.936,27.9608,27.9195,27.9195,9000.0
2006-07-05 11:50:00,33.77,33.84,33.75,33.83,10100.0,27.9195,27.9774,27.903,27.9691,10100.0
2006-07-05 12:00:00,33.83,33.87,33.82,33.85,5800.0,27.9691,28.0022,27.9608,27.9856,5800.0
2006-07-05 12:10:00,33.86,33.86,33.82,33.83,5700.0,27.9939,27.9939,27.9608,27.9691,5700.0
2006-07-05 12:20:00,33.83,33.88,33.8,33.88,9800.0,27.9691,28.0104,27.9443,28.0104,9800.0
2006-07-05 12:30:00,33.85,33.87,33.82,33.85,12100.0,27.9856,28.0022,27.9608,27.9856,12100.0
2006-07-05 12:40:00,33.84,33.86,33.84,33.85,3800.0,27.9774,27.9939,27.9774,27.9856,3800.0
2006-07-05 12:50:00,33.84,33.84,33.77,33.79,11700.0,27.9774,27.9774,27.9195,27.936,11700.0
2006-07-05 13:00:00,33.77,33.82,33.77,33.79,8200.0,27.9195,27.9608,27.9195,27.936,8200.0
2006-07-05 13:10:00,33.79,33.82,33.77,33.8,8700.0,27.936,27.9608,27.9195,27.9443,8700.0
2006-07-05 13:20:00,33.8,33.83,33.78,33.81,11600.0,27.9443,27.9691,27.9278,27.9526,11600.0
2006-07-05 13:30:00,33.81,33.84,33.77,33.8,13000.0,27.9526,27.9774,27.9195,27.9443,13000.0
2006-07-05 13:40:00,33.81,33.81,33.77,33.77,6700.0,27.9526,27.9526,27.9195,27.9195,6700.0
2006-07-05 13:50:00,33.77,33.8,33.76,33.78,4600.0,27.9195,27.9443,27.9112,27.9278,4600.0
2006-07-05 14:00:00,33.78,33.79,33.74,33.76,8300.0,27.9278,27.936,27.8947,27.9112,8300.0
2006-07-05 14:10:00,33.75,33.79,33.74,33.74,30700.0,27.903,27.936,27.8947,27.8947,30700.0
2006-07-05 14:20:00,33.74,33.78,33.73,33.75,25400.0,27.8947,27.9278,27.8864,27.903,25400.0
2006-07-05 14:30:00,33.76,33.9,33.75,33.86,49000.0,27.9112,28.027,27.903,27.9939,49000.0
2006-07-05 14:40:00,33.86,33.96,33.84,33.9,54700.0,27.9939,28.0766,27.9774,28.027,54700.0
2006-07-05 14:50:00,33.9,33.94,33.87,33.92,17000.0,28.027,28.06,28.0022,28.0435,17000.0
2006-07-05 15:00:00,33.92,33.92,33.82,33.85,56600.0,28.0435,28.0435,27.9608,27.9856,56600.0
2006-07-05 15:10:00,33.85,33.89,33.82,33.85,40800.0,27.9856,28.0187,27.9608,27.9856,40800.0
2006-07-05 15:20:00,33.84,33.87,33.79,33.82,41600.0,27.9774,28.0022,27.936,27.9608,41600.0
2006-07-05 15:30:00,33.81,33.81,33.76,33.8,14300.0,27.9526,27.9526,27.9112,27.9443,14300.0
2006-07-05 15:40:00,33.8,33.84,33.74,33.83,19500.0,27.9443,27.9774,27.8947,27.9691,19500.0
2006-07-05 15:50:00,33.83,33.84,33.76,33.76,19800.0,27.9691,27.9774,27.9112,27.9112,19800.0
2006-07-06 09:30:00,33.7,33.72,33.58,33.72,41400.0,27.8616,27.8782,27.7624,27.8782,41400.0
2006-07-06 09:40:00,33.73,33.82,33.57,33.67,36900.0,27.8864,27.9608,27.7541,27.8368,36900.0
2006-07-06 09:50:00,33.7,33.84,33.67,33.77,33300.0,27.8616,27.9774,27.8368,27.9195,33300.0
2006-07-06 10:00:00,33.78,33.83,33.67,33.8,26700.0,27.9278,27.9691,27.8368,27.9443,26700.0
2006-07-06 10:10:00,33.8,33.8,33.71,33.75,10100.0,27.9443,27.9443,27.8699,27.903,10100.0
2006-07-06 10:20:00,33.73,33.79,33.68,33.68,9900.0,27.8864,27.936,27.8451,27.8451,9900.0
2006-07-06 10:30:00,33.71,33.73,33.66,33.66,12400.0,27.8699,27.8864,27.8285,27.8285,12400.0
2006-07-06 10:40:00,33.67,33.69,33.66,33.66,4100.0,27.8368,27.8534,27.8285,27.8285,4100.0
2006-07-06 10:50:00,33.65,33.65,33.61,33.64,12400.0,27.8203,27.8203,27.7872,27.812,12400.0
2006-07-06 11:00:00,33.63,33.64,33.58,33.58,7100.0,27.8037,27.812,27.7624,27.7624,7100.0
2006-07-06 11:10:00,33.57,33.65,33.57,33.58,8300.0,27.7541,27.8203,27.7541,27.7624,8300.0
2006-07-06 11:20:00,33.56,33.58,33.5,33.52,20600.0,27.7459,27.7624,27.6963,27.7128,20600.0
2006-07-06 11:30:00,33.53,33.55,33.49,33.52,23100.0,27.7211,27.7376,27.688,27.7128,23100.0
2006-07-06 11:40:00,33.52,33.58,33.52,33.55,4500.0,27.7128,27.7624,27.7128,27.7376,4500.0
2006-07-06 11:50:00,33.54,33.54,33.47,33.5,14400.0,27.7293,27.7293,27.6715,27.6963,14400.0
2006-07-06 12:00:00,33.49,33.54,33.45,33.49,16800.0,27.688,27.7293,27.6549,27.688,16800.0
2006-07-06 12:10:00,33.48,33.48,33.39,33.39,9200.0,27.6797,27.6797,27.6053,27.6053,9200.0
2006-07-06 12:20:00,33.38,33.38,33.31,33.35,16600.0,27.5971,27.5971,27.5392,27.5723,16600.0
2006-07-06 12:30:00,33.35,33.43,33.35,33.41,14300.0,27.5723,27.6384,27.5723,27.6219,14300.0
2006-07-06 12:40:00,33.41,33.41,33.39,33.39,12900.0,27.6219,27.6219,27.6053,27.6053,12900.0
2006-07-06 12:50:00,33.4,33.5,33.4,33.43,18500.0,27.6136,27.6963,27.6136,27.6384,18500.0
2006-07-06 13:00:00,33.43,33.49,33.43,33.48,54900.0,27.6384,27.688,27.6384,27.6797,54900.0
2006-07-06 13:10:00,33.47,33.49,33.45,33.48,6100.0,27.6715,27.688,27.6549,27.6797,6100.0
2006-07-06 13:20:00,33.48,33.49,33.44,33.45,6600.0,27.6797,27.688,27.6467,27.6549,6600.0
2006-07-06 13:30:00,33.45,33.5,33.43,33.5,11200.0,27.6549,27.6963,27.6384,27.6963,11200.0
2006-07-06 13:40:00,33.5,33.57,33.5,33.56,10300.0,27.6963,27.7541,27.6963,27.7459,10300.0
2006-07-06 13:50:00,33.56,33.56,33.47,33.47,9600.0,27.7459,27.7459,27.6715,27.6715,9600.0
2006-07-06 14:00:00,33.47,33.49,33.46,33.47,7700.0,27.6715,27.688,27.6632,27.6715,7700.0
2006-07-06 14:10:00,33.47,33.51,33.46,33.51,8600.0,27.6715,27.7045,27.6632,27.7045,8600.0
2006-07-06 14:20:00,33.49,33.51,33.43,33.44,20300.0,27.688,27.7045,27.6384,27.6467,20300.0
2006-07-06 14:30:00,33.43,33.43,33.34,33.38,17200.0,27.6384,27.6384,27.564,27.5971,17200.0
2006-07-06 14:40:00,33.37,33.38,33.35,33.38,14000.0,27.5888,27.5971,27.5723,27.5971,14000.0
2006-07-06 14:50:00,33.38,33.4,33.37,33.37,12400.0,27.5971,27.6136,27.5888,27.5888,12400.0
2006-07-06 15:00:00,33.37,33.4,33.33,33.39,11500.0,27.5888,27.6136,27.5557,27.6053,11500.0
2006-07-06 15:10:00,33.4,33.43,33.37,33.41,30300.0,27.6136,27.6384,27.5888,27.6219,30300.0
2006-07-06 15:20:00,33.41,33.46,33.4,33.44,21400.0,27.6219,27.6632,27.6136,27.6467,21400.0
2006-07-06 15:30:00,33.43,33.46,33.39,33.44,23200.0,27.6384,27.6632,27.6053,27.6467,23200.0
2006-07-06 15:40:00,33.44,33.52,33.41,33.42,24600.0,27.6467,27.7128,27.6219,27.6301,24600.0
2006-07-06 15:50:00,33.43,33.49,33.41,33.49,41700.0,27.6384,27.688,27.6219,27.688,41700.0
2006-07-07 09:30:00,33.4,33.46,33.22,33.29,8900.0,27.6136,27.6632,27.4648,27.5226,8900.0
2006-07-07 09:40:00,33.3,33.39,33.29,33.29,19700.0,27.5309,27.6053,27.5226,27.5226,19700.0
2006-07-07 09:50:00,33.29,33.35,33.25,33.33,11000.0,27.5226,27.5723,27.4896,27.5557,11000.0
2006-07-07 10:00:00,33.32,33.32,33.22,33.28,26600.0,27.5475,27.5475,27.4648,27.5144,26600.0
2006-07-07 10:10:00,33.26,33.26,33.15,33.18,21000.0,27.4978,27.4978,27.4069,27.4317,21000.0
2006-07-07 10:20:00,33.18,33.19,33.05,33.1,16200.0,27.4317,27.44,27.3242,27.3656,16200.0
2006-07-07 10:30:00,33.1,33.13,33.05,33.07,23500.0,27.3656,27.3904,27.3242,27.3408,23500.0
2006-07-07 10:40:00,33.06,33.1,33.04,33.08,17800.0,27.3325,27.3656,27.316,27.349,17800.0
2006-07-07 10:50:00,33.09,33.09,33.04,33.04,7900.0,27.3573,27.3573,27.316,27.316,7900.0
2006-07-07 11:00:00,33.04,33.04,32.96,33.02,25900.0,27.316,27.316,27.2498,27.2994,25900.0
2006-07-07 11:10:00,33.02,33.04,32.97,33.04,17500.0,27.2994,27.316,27.2581,27.316,17500.0
2006-07-07 11:20:00,33.04,33.05,33.01,33.04,7100.0,27.316,27.3242,27.2912,27.316,7100.0
2006-07-07 11:30:00,33.03,33.23,33.02,33.22,16300.0,27.3077,27.473,27.2994,27.4648,16300.0
2006-07-07 11:40:00,33.21,33.21,33.18,33.21,12600.0,27.4565,27.4565,27.4317,27.4565,12600.0
2006-07-07 11:50:00,33.2,33.33,33.2,33.25,23100.0,27.4482,27.5557,27.4482,27.4896,23100.0
2006-07-07 12:00:00,33.26,33.27,33.14,33.18,20300.0,27.4978,27.5061,27.3986,27.4317,20300.0
2006-07-07 12:10:00,33.17,33.21,33.17,33.18,10800.0,27.4234,27.4565,27.4234,27.4317,10800.0
2006-07-07 12:20:00,33.19,33.3,33.19,33.26,29700.0,27.44,27.5309,27.44,27.4978,29700.0
2006-07-07 12:30:00,33.27,33.29,33.2,33.25,14400.0,27.5061,27.5226,27.4482,27.4896,14400.0
2006-07-07 12:40:00,33.23,33.25,33.21,33.23,8000.0,27.473,27.4896,27.4565,27.473,8000.0
2006-07-07 12:50:00,33.23,33.24,33.17,33.19,9200.0,27.473,27.4813,27.4234,27.44,9200.0
2006-07-07 13:00:00,33.16,33.17,33.1,33.13,8900.0,27.4152,27.4234,27.3656,27.3904,8900.0
2006-07-07 13:10:00,33.13,33.13,33.02,33.04,16400.0,27.3904,27.3904,27.2994,27.316,16400.0
2006-07-07 13:20:00,33.04,33.07,33.04,33.06,18700.0,27.316,27.3408,27.316,27.3325,18700.0
2006-07-07 13:30:00,33.04,33.16,32.94,33.13,24300.0,27.316,27.4152,27.2333,27.3904,24300.0
2006-07-07 13:40:00,33.11,33.19,33.07,33.17,25700.0,27.3738,27.44,27.3408,27.4234,25700.0
2006-07-07 13:50:00,33.17,33.2,33.14,33.18,12000.0,27.4234,27.4482,27.3986,27.4317,12000.0
2006-07-07 14:00:00,33.18,33.24,33.16,33.19,10600.0,27.4317,27.4813,27.4152,27.44,10600.0
2006-07-07 14:10:00,33.19,33.23,33.13,33.13,25000.0,27.44,27.473,27.3904,27.3904,25000.0
2006-07-07 14:20:00,33.12,33.2,33.11,33.14,12000.0,27.3821,27.4482,27.3738,27.3986,12000.0
2006-07-07 14:30:00,33.15,33.15,33.08,33.08,20600.0,27.4069,27.4069,27.349,27.349,20600.0
2006-07-07 14:40:00,33.08,33.08,33.0,33.02,18800.0,27.349,27.349,27.2829,27.2994,18800.0
2006-07-07 14:50:00,33.01,33.02,32.93,32.93,13600.0,27.2912,27.2994,27.225,27.225,13600.0
2006-07-07 15:00:00,32.93,32.94,32.88,32.88,24700.0,27.225,27.2333,27.1837,27.1837,24700.0
2006-07-07 15:10:00,32.88,32.88,32.84,32.87,15900.0,27.1837,27.1837,27.1506,27.1754,15900.0
2006-07-07 15:20:00,32.86,32.87,32.8,32.83,28100.0,27.1671,27.1754,27.1175,27.1423,28100.0
2006-07-07 15:30:00,32.83,32.86,32.81,32.83,19000.0,27.1423,27.1671,27.1258,27.1423,19000.0
2006-07-07 15:40:00,32.81,32.88,32.8,32.82,32000.0,27.1258,27.1837,27.1175,27.1341,32000.0
2006-07-07 15:50:00,32.82,32.9,32.82,32.84,27400.0,27.1341,27.2002,27.1341,27.1506,27400.0
2006-07-10 09:30:00,32.96,33.01,32.91,32.97,8000.0,27.2498,27.2912,27.2085,27.2581,8000.0
2006-07-10 09:40:00,32.91,32.93,32.73,32.88,13800.0,27.2085,27.225,27.0597,27.1837,13800.0
2006-07-10 09:50:00,32.9,32.96,32.85,32.89,10000.0,27.2002,27.2498,27.1589,27.1919,10000.0
2006-07-10 10:00:00,32.87,32.95,32.87,32.95,6700.0,27.1754,27.2416,27.1754,27.2416,6700.0
2006-07-10 10:10:00,32.96,32.99,32.93,32.97,13600.0,27.2498,27.2746,27.225,27.2581,13600.0
2006-07-10 10:20:00,32.94,32.98,32.91,32.91,16400.0,27.2333,27.2664,27.2085,27.2085,16400.0
2006-07-10 10:30:00,32.95,33.05,32.93,33.05,12400.0,27.2416,27.3242,27.225,27.3242,12400.0
2006-07-10 10:40:00,33.04,33.18,33.02,33.15,15500.0,27.316,27.4317,27.2994,27.4069,15500.0
2006-07-10 10:50:00,33.16,33.21,33.15,33.18,12700.0,27.4152,27.4565,27.4069,27.4317,12700.0
2006-07-10 11:00:00,33.16,33.16,33.07,33.08,8000.0,27.4152,27.4152,27.3408,27.349,8000.0
2006-07-10 11:10:00,33.07,33.07,32.95,32.96,8900.0,27.3408,27.3408,27.2416,27.2498,8900.0
2006-07-10 11:20:00,32.99,33.04,32.97,33.04,6600.0,27.2746,27.316,27.2581,27.316,6600.0
2006-07-10 11:30:00,33.03,33.04,32.95,32.97,8700.0,27.3077,27.316,27.2416,27.2581,8700.0
2006-07-10 11:40:00,32.96,33.0,32.95,33.0,3900.0,27.2498,27.2829,27.2416,27.2829,3900.0
2006-07-10 11:50:00,33.0,33.0,32.97,32.99,3400.0,27.2829,27.2829,27.2581,27.2746,3400.0
2006-07-10 12:00:00,32.98,32.98,32.86,32.89,7600.0,27.2664,27.2664,27.1671,27.1919,7600.0
2006-07-10 12:10:00,32.89,32.97,32.88,32.89,21600.0,27.1919,27.2581,27.1837,27.1919,21600.0
2006-07-10 12:20:00,32.88,32.9,32.83,32.83,8900.0,27.1837,27.2002,27.1423,27.1423,8900.0
2006-07-10 12:30:00,32.85,32.91,32.85,32.89,7800.0,27.1589,27.2085,27.1589,27.1919,7800.0
2006-07-10 12:40:00,32.89,32.91,32.83,32.86,7700.0,27.1919,27.2085,27.1423,27.1671,7700.0
2006-07-10 12:50:00,32.88,32.91,32.83,32.85,5700.0,27.1837,27.2085,27.1423,27.1589,5700.0
2006-07-10 13:00:00,32.86,32.86,32.8,32.8,11500.0,27.1671,27.1671,27.1175,27.1175,11500.0
2006-07-10 13:10:00,32.8,32.81,32.75,32.77,10600.0,27.1175,27.1258,27.0762,27.0927,10600.0
2006-07-10 13:20:00,32.76,32.79,32.76,32.77,7500.0,27.0845,27.1093,27.0845,27.0927,7500.0
2006-07-10 13:30:00,32.77,32.78,32.75,32.76,6900.0,27.0927,27.101,27.0762,27.0845,6900.0
2006-07-10 13:40:00,32.77,32.8,32.75,32.8,8900.0,27.0927,27.1175,27.0762,27.1175,8900.0
2006-07-10 13:50:00,32.79,32.84,32.78,32.84,3400.0,27.1093,27.1506,27.101,27.1506,3400.0
2006-07-10 14:00:00,32.82,32.86,32.81,32.82,6600.0,27.1341,27.1671,27.1258,27.1341,6600.0
2006-07-10 14:10:00,32.81,32.83,32.8,32.81,4700.0,27.1258,27.1423,27.1175,27.1258,4700.0
2006-07-10 14:20:00,32.81,32.84,32.79,32.83,11800.0,27.1258,27.1506,27.1093,27.1423,11800.0
2006-07-10 14:30:00,32.82,32.82,32.78,32.8,10000.0,27.1341,27.1341,27.101,27.1175,10000.0
2006-07-10 14:40:00,32.81,32.82,32.77,32.78,17600.0,27.1258,27.1341,27.0927,27.101,17600.0
2006-07-10 14:50:00,32.79,32.81,32.75,32.77,12300.0,27.1093,27.1258,27.0762,27.0927,12300.0
2006-07-10 15:00:00,32.76,32.8,32.76,32.77,11900.0,27.0845,27.1175,27.0845,27.0927,11900.0
2006-07-10 15:10:00,32.76,32.78,32.68,32.75,25400.0,27.0845,27.101,27.0183,27.0762,25400.0
2006-07-10 15:20:00,32.76,32.78,32.73,32.74,19300.0,27.0845,27.101,27.0597,27.0679,19300.0
2006-07-10 15:30:00,32.76,32.77,32.72,32.73,17000.0,27.0845,27.0927,27.0514,27.0597,17000.0
2006-07-10 15:40:00,32.75,32.8,32.73,32.8,35300.0,27.0762,27.1175,27.0597,27.1175,35300.0
2006-07-10 15:50:00,32.78,32.82,32.76,32.8,52000.0,27.101,27.1341,27.0845,27.1175,52000.0
2006-07-11 09:30:00,32.85,32.89,32.79,32.79,9100.0,27.1589,27.1919,27.1093,27.1093,9100.0
2006-07-11 09:40:00,32.8,32.94,32.79,32.83,13100.0,27.1175,27.2333,27.1093,27.1423,13100.0
2006-07-11 09:50:00,32.83,32.87,32.7,32.75,18100.0,27.1423,27.1754,27.0349,27.0762,18100.0
2006-07-11 10:00:00,32.73,32.73,32.64,32.64,5300.0,27.0597,27.0597,26.9853,26.9853,5300.0
2006-07-11 10:10:00,32.64,32.7,32.61,32.62,26400.0,26.9853,27.0349,26.9605,26.9687,26400.0
2006-07-11 10:20:00,32.65,32.72,32.64,32.65,13500.0,26.9935,27.0514,26.9853,26.9935,13500.0
2006-07-11 10:30:00,32.65,32.66,32.6,32.65,38000.0,26.9935,27.0018,26.9522,26.9935,38000.0
2006-07-11 10:40:00,32.65,32.67,32.62,32.65,33700.0,26.9935,27.0101,26.9687,26.9935,33700.0
2006-07-11 10:50:00,32.66,32.67,32.61,32.65,16000.0,27.0018,27.0101,26.9605,26.9935,16000.0
2006-07-11 11:00:00,32.66,32.7,32.66,32.7,10300.0,27.0018,27.0349,27.0018,27.0349,10300.0
2006-07-11 11:10:00,32.67,32.75,32.67,32.71,15900.0,27.0101,27.0762,27.0101,27.0431,15900.0
2006-07-11 11:20:00,32.73,32.75,32.72,32.75,4900.0,27.0597,27.0762,27.0514,27.0762,4900.0
2006-07-11 11:30:00,32.76,32.79,32.74,32.76,17600.0,27.0845,27.1093,27.0679,27.0845,17600.0
2006-07-11 11:40:00,32.77,32.79,32.74,32.79,11500.0,27.0927,27.1093,27.0679,27.1093,11500.0
2006-07-11 11:50:00,32.77,32.8,32.75,32.76,10600.0,27.0927,27.1175,27.0762,27.0845,10600.0
2006-07-11 12:00:00,32.76,32.81,32.71,32.81,27300.0,27.0845,27.1258,27.0431,27.1258,27300.0
2006-07-11 12:10:00,32.82,32.85,32.77,32.8,83400.0,27.1341,27.1589,27.0927,27.1175,83400.0
2006-07-11 12:20:00,32.78,32.85,32.75,32.8,21100.0,27.101,27.1589,27.0762,27.1175,21100.0
2006-07-11 12:30:00,32.79,32.82,32.77,32.82,7100.0,27.1093,27.1341,27.0927,27.1341,7100.0
2006-07-11 12:40:00,32.8,32.83,32.78,32.81,17500.0,27.1175,27.1423,27.101,27.1258,17500.0
2006-07-11 12:50:00,32.83,32.83,32.78,32.81,5000.0,27.1423,27.1423,27.101,27.1258,5000.0
2006-07-11 13:00:00,32.78,32.79,32.74,32.78,4300.0,27.101,27.1093,27.0679,27.101,4300.0
2006-07-11 13:10:00,32.79,32.79,32.74,32.76,5200.0,27.1093,27.1093,27.0679,27.0845,5200.0
2006-07-11 13:20:00,32.74,32.78,32.74,32.74,3100.0,27.0679,27.101,27.0679,27.0679,3100.0
2006-07-11 13:30:00,32.75,32.75,32.7,32.71,3300.0,27.0762,27.0762,27.0349,27.0431,3300.0
2006-07-11 13:40:00,32.71,32.76,32.68,32.75,8700.0,27.0431,27.0845,27.0183,27.0762,8700.0
2006-07-11 13:50:00,32.74,32.83,32.73,32.83,7100.0,27.0679,27.1423,27.0597,27.1423,7100.0
2006-07-11 14:00:00,32.82,32.83,32.79,32.81,4500.0,27.1341,27.1423,27.1093,27.1258,4500.0
2006-07-11 14:10:00,32.82,32.87,32.8,32.85,10800.0,27.1341,27.1754,27.1175,27.1589,10800.0
2006-07-11 14:20:00,32.83,32.87,32.82,32.86,7400.0,27.1423,27.1754,27.1341,27.1671,7400.0
2006-07-11 14:30:00,32.85,32.87,32.8,32.84,21500.0,27.1589,27.1754,27.1175,27.1506,21500.0
2006-07-11 14:40:00,32.84,32.85,32.81,32.84,11800.0,27.1506,27.1589,27.1258,27.1506,11800.0
2006-07-11 14:50:00,32.85,32.87,32.81,32.82,13200.0,27.1589,27.1754,27.1258,27.1341,13200.0
2006-07-11 15:00:00,32.82,32.83,32.79,32.81,5500.0,27.1341,27.1423,27.1093,27.1258,5500.0
2006-07-11 15:10:00,32.81,32.89,32.8,32.86,22900.0,27.1258,27.1919,27.1175,27.1671,22900.0
2006-07-11 15:20:00,32.88,32.94,32.88,32.89,15000.0,27.1837,27.2333,27.1837,27.1919,15000.0
2006-07-11 15:30:00,32.89,32.95,32.87,32.95,14400.0,27.1919,27.2416,27.1754,27.2416,14400.0
2006-07-11 15:40:00,32.97,32.99,32.94,32.96,24200.0,27.2581,27.2746,27.2333,27.2498,24200.0
2006-07-11 15:50:00,32.97,33.02,32.96,32.99,81300.0,27.2581,27.2994,27.2498,27.2746,81300.0
2006-07-12 09:30:00,33.05,33.31,33.05,33.3,15100.0,27.3242,27.5392,27.3242,27.5309,15100.0
2006-07-12 09:40:00,33.29,33.32,33.17,33.21,8500.0,27.5226,27.5475,27.4234,27.4565,8500.0
2006-07-12 09:50:00,33.2,33.2,33.12,33.14,8000.0,27.4482,27.4482,27.3821,27.3986,8000.0
2006-07-12 10:00:00,33.14,33.22,33.13,33.15,36500.0,27.3986,27.4648,27.3904,27.4069,36500.0
2006-07-12 10:10:00,33.16,33.18,33.13,33.13,13000.0,27.4152,27.4317,27.3904,27.3904,13000.0
2006-07-12 10:20:00,33.13,33.25,33.08,33.25,26400.0,27.3904,27.4896,27.349,27.4896,26400.0
2006-07-12 10:30:00,33.24,33.24,33.09,33.09,22800.0,27.4813,27.4813,27.3573,27.3573,22800.0
2006-07-12 10:40:00,33.09,33.16,33.05,33.08,84000.0,27.3573,27.4152,27.3242,27.349,84000.0
2006-07-12 10:50:00,33.08,33.1,33.01,33.02,37200.0,27.349,27.3656,27.2912,27.2994,37200.0
2006-07-12 11:00:00,33.02,33.13,33.0,33.1,30700.0,27.2994,27.3904,27.2829,27.3656,30700.0
2006-07-12 11:10:00,33.1,33.11,33.07,33.08,57200.0,27.3656,27.3738,27.3408,27.349,57200.0
2006-07-12 11:20:00,33.06,33.09,33.04,33.06,21900.0,27.3325,27.3573,27.316,27.3325,21900.0
2006-07-12 11:30:00,33.06,33.1,33.05,33.05,21000.0,27.3325,27.3656,27.3242,27.3242,21000.0
2006-07-12 11:40:00,33.05,33.14,32.9,33.07,38000.0,27.3242,27.3986,27.2002,27.3408,38000.0
2006-07-12 11:50:00,33.03,33.09,33.03,33.07,6900.0,27.3077,27.3573,27.3077,27.3408,6900.0
2006-07-12 12:00:00,33.04,33.1,33.04,33.06,14300.0,27.316,27.3656,27.316,27.3325,14300.0
2006-07-12 12:10:00,33.06,33.11,32.82,32.82,46900.0,27.3325,27.3738,27.1341,27.1341,46900.0
2006-07-12 12:20:00,32.81,32.83,32.75,32.77,30800.0,27.1258,27.1423,27.0762,27.0927,30800.0
2006-07-12 12:30:00,32.77,32.84,32.75,32.79,50100.0,27.0927,27.1506,27.0762,27.1093,50100.0
2006-07-12 12:40:00,32.79,32.83,32.75,32.76,17100.0,27.1093,27.1423,27.0762,27.0845,17100.0
2006-07-12 12:50:00,32.76,32.8,32.76,32.79,5700.0,27.0845,27.1175,27.0845,27.1093,5700.0
2006-07-12 13:00:00,32.78,32.79,32.71,32.72,21800.0,27.101,27.1093,27.0431,27.0514,21800.0
2006-07-12 13:10:00,32.72,32.76,32.71,32.73,25500.0,27.0514,27.0845,27.0431,27.0597,25500.0
2006-07-12 13:20:00,32.72,32.76,32.69,32.71,18300.0,27.0514,27.0845,27.0266,27.0431,18300.0
2006-07-12 13:30:00,32.72,32.8,32.68,32.75,41700.0,27.0514,27.1175,27.0183,27.0762,41700.0
2006-07-12 13:40:00,32.74,32.75,32.67,32.69,21400.0,27.0679,27.0762,27.0101,27.0266,21400.0
2006-07-12 13:50:00,32.67,32.7,32.59,32.68,36100.0,27.0101,27.0349,26.9439,27.0183,36100.0
2006-07-12 14:00:00,32.68,32.71,32.64,32.68,37900.0,27.0183,27.0431,26.9853,27.0183,37900.0
2006-07-12 14:10:00,32.69,32.7,32.67,32.69,21500.0,27.0266,27.0349,27.0101,27.0266,21500.0
2006-07-12 14:20:00,32.66,32.7,32.62,32.63,23800.0,27.0018,27.0349,26.9687,26.977,23800.0
2006-07-12 14:30:00,32.63,32.67,32.6,32.64,28200.0,26.977,27.0101,26.9522,26.9853,28200.0
2006-07-12 14:40:00,32.65,32.65,32.58,32.61,21400.0,26.9935,26.9935,26.9357,26.9605,21400.0
2006-07-12 14:50:00,32.6,32.61,32.51,32.6,33000.0,26.9522,26.9605,26.8778,26.9522,33000.0
2006-07-12 15:00:00,32.6,32.61,32.53,32.55,23600.0,26.9522,26.9605,26.8943,26.9109,23600.0
2006-07-12 15:10:00,32.57,32.57,32.52,32.56,20200.0,26.9274,26.9274,26.886,26.9191,20200.0
2006-07-12 15:20:00,32.55,32.62,32.53,32.57,42000.0,26.9109,26.9687,26.8943,26.9274,42000.0
2006-07-12 15:30:00,32.57,32.68,32.55,32.64,36900.0,26.9274,27.0183,26.9109,26.9853,36900.0
2006-07-12 15:40:00,32.64,32.64,32.56,32.59,29000.0,26.9853,26.9853,26.9191,26.9439,29000.0
2006-07-12 15:50:00,32.6,32.62,32.55,32.55,26100.0,26.9522,26.9687,26.9109,26.9109,26100.0
2006-07-13 09:30:00,32.0,32.35,31.99,32.34,65600.0,26.4561,26.7455,26.4479,26.7372,65600.0
2006-07-13 09:40:00,32.36,32.37,32.11,32.2,12600.0,26.7538,26.762,26.5471,26.6215,12600.0
2006-07-13 09:50:00,32.21,32.3,32.11,32.19,14900.0,26.6298,26.7042,26.5471,26.6132,14900.0
2006-07-13 10:00:00,32.2,32.32,32.14,32.23,39900.0,26.6215,26.7207,26.5719,26.6463,39900.0
2006-07-13 10:10:00,32.24,32.27,32.2,32.22,25400.0,26.6546,26.6794,26.6215,26.638,25400.0
2006-07-13 10:20:00,32.22,32.34,32.15,32.31,32500.0,26.638,26.7372,26.5801,26.7124,32500.0
2006-07-13 10:30:00,32.32,32.47,32.31,32.4,20700.0,26.7207,26.8447,26.7124,26.7868,20700.0
2006-07-13 10:40:00,32.4,32.49,32.39,32.46,26700.0,26.7868,26.8612,26.7786,26.8364,26700.0
2006-07-13 10:50:00,32.46,32.54,32.46,32.5,34700.0,26.8364,26.9026,26.8364,26.8695,34700.0
2006-07-13 11:00:00,32.5,32.54,32.41,32.41,63300.0,26.8695,26.9026,26.7951,26.7951,63300.0
2006-07-13 11:10:00,32.41,32.5,32.39,32.48,14900.0,26.7951,26.8695,26.7786,26.853,14900.0
2006-07-13 11:20:00,32.45,32.58,32.45,32.54,13700.0,26.8282,26.9357,26.8282,26.9026,13700.0
2006-07-13 11:30:00,32.55,32.57,32.48,32.53,19700.0,26.9109,26.9274,26.853,26.8943,19700.0
2006-07-13 11:40:00,32.52,32.53,32.37,32.37,13500.0,26.886,26.8943,26.762,26.762,13500.0
2006-07-13 11:50:00,32.4,32.55,32.4,32.52,10600.0,26.7868,26.9109,26.7868,26.886,10600.0
2006-07-13 12:00:00,32.54,32.59,32.47,32.51,9900.0,26.9026,26.9439,26.8447,26.8778,9900.0
2006-07-13 12:10:00,32.54,32.6,32.5,32.56,20300.0,26.9026,26.9522,26.8695,26.9191,20300.0
2006-07-13 12:20:00,32.57,32.6,32.5,32.56,16500.0,26.9274,26.9522,26.8695,26.9191,16500.0
2006-07-13 12:30:00,32.55,32.58,32.52,32.55,11300.0,26.9109,26.9357,26.886,26.9109,11300.0
2006-07-13 12:40:00,32.54,32.57,32.49,32.49,19000.0,26.9026,26.9274,26.8612,26.8612,19000.0
2006-07-13 12:50:00,32.52,32.52,32.46,32.48,10600.0,26.886,26.886,26.8364,26.853,10600.0
2006-07-13 13:00:00,32.48,32.53,32.39,32.39,22600.0,26.853,26.8943,26.7786,26.7786,22600.0
2006-07-13 13:10:00,32.39,32.43,32.35,32.37,15900.0,26.7786,26.8116,26.7455,26.762,15900.0
2006-07-13 13:20:00,32.36,32.37,32.3,32.33,8900.0,26.7538,26.762,26.7042,26.729,8900.0
2006-07-13 13:30:00,32.33,32.34,32.25,32.32,9900.0,26.729,26.7372,26.6628,26.7207,9900.0
2006-07-13 13:40:00,32.3,32.34,32.27,32.31,9400.0,26.7042,26.7372,26.6794,26.7124,9400.0
2006-07-13 13:50:00,32.3,32.3,32.23,32.26,12500.0,26.7042,26.7042,26.6463,26.6711,12500.0
2006-07-13 14:00:00,32.23,32.26,32.14,32.14,47400.0,26.6463,26.6711,26.5719,26.5719,47400.0
2006-07-13 14:10:00,32.13,32.21,32.12,32.2,17100.0,26.5636,26.6298,26.5553,26.6215,17100.0
2006-07-13 14:20:00,32.19,32.23,32.16,32.23,23300.0,26.6132,26.6463,26.5884,26.6463,23300.0
2006-07-13 14:30:00,32.21,32.24,32.15,32.2,47200.0,26.6298,26.6546,26.5801,26.6215,47200.0
2006-07-13 14:40:00,32.18,32.19,32.1,32.13,34300.0,26.605,26.6132,26.5388,26.5636,34300.0
2006-07-13 14:50:00,32.12,32.13,32.05,32.11,21300.0,26.5553,26.5636,26.4975,26.5471,21300.0
2006-07-13 15:00:00,32.09,32.12,32.0,32.07,20700.0,26.5305,26.5553,26.4561,26.514,20700.0
2006-07-13 15:10:00,32.07,32.1,32.02,32.08,35900.0,26.514,26.5388,26.4727,26.5223,35900.0
2006-07-13 15:20:00,32.08,32.11,32.0,32.1,29100.0,26.5223,26.5471,26.4561,26.5388,29100.0
2006-07-13 15:30:00,32.12,32.13,32.07,32.09,28900.0,26.5553,26.5636,26.514,26.5305,28900.0
2006-07-13 15:40:00,32.09,32.16,32.08,32.15,35300.0,26.5305,26.5884,26.5223,26.5801,35300.0
2006-07-13 15:50:00,32.15,32.19,32.13,32.16,28700.0,26.5801,26.6132,26.5636,26.5884,28700.0
2006-07-14 09:30:00,32.06,32.19,31.95,32.19,24500.0,26.5057,26.6132,26.4148,26.6132,24500.0
2006-07-14 09:40:00,32.19,32.38,32.09,32.34,29500.0,26.6132,26.7703,26.5305,26.7372,29500.0
2006-07-14 09:50:00,32.32,32.36,32.17,32.35,48500.0,26.7207,26.7538,26.5967,26.7455,48500.0
2006-07-14 10:00:00,32.35,32.46,32.29,32.3,56500.0,26.7455,26.8364,26.6959,26.7042,56500.0
2006-07-14 10:10:00,32.3,32.34,32.23,32.23,9300.0,26.7042,26.7372,26.6463,26.6463,9300.0
2006-07-14 10:20:00,32.22,32.23,32.14,32.2,13000.0,26.638,26.6463,26.5719,26.6215,13000.0
2006-07-14 10:30:00,32.22,32.22,32.14,32.16,6700.0,26.638,26.638,26.5719,26.5884,6700.0
2006-07-14 10:40:00,32.16,32.2,32.14,32.2,5100.0,26.5884,26.6215,26.5719,26.6215,5100.0
2006-07-14 10:50:00,32.2,32.22,32.07,32.14,16100.0,26.6215,26.638,26.514,26.5719,16100.0
2006-07-14 11:00:00,32.14,32.14,32.02,32.12,33600.0,26.5719,26.5719,26.4727,26.5553,33600.0
2006-07-14 11:10:00,32.08,32.12,32.03,32.08,11400.0,26.5223,26.5553,26.4809,26.5223,11400.0
2006-07-14 11:20:00,32.11,32.18,32.07,32.07,16700.0,26.5471,26.605,26.514,26.514,16700.0
2006-07-14 11:30:00,32.1,32.11,31.94,32.03,18200.0,26.5388,26.5471,26.4065,26.4809,18200.0
2006-07-14 11:40:00,32.01,32.06,31.94,31.94,7700.0,26.4644,26.5057,26.4065,26.4065,7700.0
2006-07-14 11:50:00,31.95,32.02,31.9,32.02,9300.0,26.4148,26.4727,26.3735,26.4727,9300.0
2006-07-14 12:00:00,32.03,32.07,32.0,32.05,9200.0,26.4809,26.514,26.4561,26.4975,9200.0
2006-07-14 12:10:00,32.06,32.06,31.99,32.06,6600.0,26.5057,26.5057,26.4479,26.5057,6600.0
2006-07-14 12:20:00,32.06,32.07,31.97,32.04,8700.0,26.5057,26.514,26.4313,26.4892,8700.0
2006-07-14 12:30:00,32.04,32.07,32.01,32.05,5000.0,26.4892,26.514,26.4644,26.4975,5000.0
2006-07-14 12:40:00,32.05,32.12,32.03,32.08,15500.0,26.4975,26.5553,26.4809,26.5223,15500.0
2006-07-14 12:50:00,32.08,32.15,32.08,32.13,32300.0,26.5223,26.5801,26.5223,26.5636,32300.0
2006-07-14 13:00:00,32.11,32.14,32.05,32.1,38100.0,26.5471,26.5719,26.4975,26.5388,38100.0
2006-07-14 13:10:00,32.1,32.13,32.05,32.1,19100.0,26.5388,26.5636,26.4975,26.5388,19100.0
2006-07-14 13:20:00,32.1,32.21,32.08,32.2,48600.0,26.5388,26.6298,26.5223,26.6215,48600.0
2006-07-14 13:30:00,32.2,32.32,32.16,32.32,19800.0,26.6215,26.7207,26.5884,26.7207,19800.0
2006-07-14 13:40:00,32.33,32.38,32.29,32.36,38200.0,26.729,26.7703,26.6959,26.7538,38200.0
2006-07-14 13:50:00,32.35,32.41,32.31,32.32,14600.0,26.7455,26.7951,26.7124,26.7207,14600.0
2006-07-14 14:00:00,32.32,32.34,32.27,32.31,24000.0,26.7207,26.7372,26.6794,26.7124,24000.0
2006-07-14 14:10:00,32.31,32.35,32.26,32.35,29600.0,26.7124,26.7455,26.6711,26.7455,29600.0
2006-07-14 14:20:00,32.32,32.34,32.27,32.29,38000.0,26.7207,26.7372,26.6794,26.6959,38000.0
2006-07-14 14:30:00,32.3,32.31,32.27,32.29,16800.0,26.7042,26.7124,26.6794,26.6959,16800.0
2006-07-14 14:40:00,32.29,32.32,32.22,32.31,18300.0,26.6959,26.7207,26.638,26.7124,18300.0
2006-07-14 14:50:00,32.31,32.33,32.28,32.32,18100.0,26.7124,26.729,26.6876,26.7207,18100.0
2006-07-14 15:00:00,32.32,32.37,32.32,32.34,20700.0,26.7207,26.762,26.7207,26.7372,20700.0
2006-07-14 15:10:00,32.33,32.37,32.27,32.3,22800.0,26.729,26.762,26.6794,26.7042,22800.0
2006-07-14 15:20:00,32.31,32.35,32.25,32.3,25000.0,26.7124,26.7455,26.6628,26.7042,25000.0
2006-07-14 15:30:00,32.29,32.31,32.19,32.27,17900.0,26.6959,26.7124,26.6132,26.6794,17900.0
2006-07-14 15:40:00,32.26,32.38,32.26,32.37,10500.0,26.6711,26.7703,26.6711,26.762,10500.0
2006-07-14 15:50:00,32.37,32.42,32.29,32.31,23000.0,26.762,26.8034,26.6959,26.7124,23000.0
2006-07-17 09:30:00,32.2,32.35,32.2,32.28,5600.0,26.6215,26.7455,26.6215,26.6876,5600.0
2006-07-17 09:40:00,32.29,32.44,32.25,32.34,46500.0,26.6959,26.8199,26.6628,26.7372,46500.0
2006-07-17 09:50:00,32.38,32.4,32.3,32.35,14900.0,26.7703,26.7868,26.7042,26.7455,14900.0
2006-07-17 10:00:00,32.35,32.41,32.33,32.4,47100.0,26.7455,26.7951,26.729,26.7868,47100.0
2006-07-17 10:10:00,32.4,32.5,32.35,32.46,15700.0,26.7868,26.8695,26.7455,26.8364,15700.0
2006-07-17 10:20:00,32.46,32.51,32.4,32.41,13000.0,26.8364,26.8778,26.7868,26.7951,13000.0
2006-07-17 10:30:00,32.41,32.46,32.4,32.46,26100.0,26.7951,26.8364,26.7868,26.8364,26100.0
2006-07-17 10:40:00,32.43,32.5,32.41,32.49,22500.0,26.8116,26.8695,26.7951,26.8612,22500.0
2006-07-17 10:50:00,32.48,32.63,32.46,32.63,21000.0,26.853,26.977,26.8364,26.977,21000.0
2006-07-17 11:00:00,32.63,32.64,32.55,32.57,16200.0,26.977,26.9853,26.9109,26.9274,16200.0
2006-07-17 11:10:00,32.57,32.58,32.5,32.5,12400.0,26.9274,26.9357,26.8695,26.8695,12400.0
2006-07-17 11:20:00,32.52,32.54,32.5,32.54,22800.0,26.886,26.9026,26.8695,26.9026,22800.0
2006-07-17 11:30:00,32.52,32.56,32.5,32.55,12200.0,26.886,26.9191,26.8695,26.9109,12200.0
2006-07-17 11:40:00,32.54,32.61,32.53,32.54,4100.0,26.9026,26.9605,26.8943,26.9026,4100.0
2006-07-17 11:50:00,32.55,32.56,32.48,32.54,13800.0,26.9109,26.9191,26.853,26.9026,13800.0
2006-07-17 12:00:00,32.54,32.57,32.5,32.51,7900.0,26.9026,26.9274,26.8695,26.8778,7900.0
2006-07-17 12:10:00,32.5,32.56,32.5,32.56,9600.0,26.8695,26.9191,26.8695,26.9191,9600.0
2006-07-17 12:20:00,32.53,32.59,32.53,32.56,10300.0,26.8943,26.9439,26.8943,26.9191,10300.0
2006-07-17 12:30:00,32.56,32.58,32.5,32.56,26200.0,26.9191,26.9357,26.8695,26.9191,26200.0
2006-07-17 12:40:00,32.54,32.55,32.5,32.52,10200.0,26.9026,26.9109,26.8695,26.886,10200.0
2006-07-17 12:50:00,32.53,32.54,32.5,32.51,19000.0,26.8943,26.9026,26.8695,26.8778,19000.0
2006-07-17 13:00:00,32.5,32.51,32.5,32.5,12100.0,26.8695,26.8778,26.8695,26.8695,12100.0
2006-07-17 13:10:00,32.52,32.54,32.5,32.54,10000.0,26.886,26.9026,26.8695,26.9026,10000.0
2006-07-17 13:20:00,32.54,32.56,32.5,32.51,6200.0,26.9026,26.9191,26.8695,26.8778,6200.0
2006-07-17 13:30:00,32.51,32.53,32.5,32.5,6800.0,26.8778,26.8943,26.8695,26.8695,6800.0
2006-07-17 13:40:00,32.5,32.53,32.49,32.5,8000.0,26.8695,26.8943,26.8612,26.8695,8000.0
2006-07-17 13:50:00,32.5,32.51,32.49,32.51,41300.0,26.8695,26.8778,26.8612,26.8778,41300.0
2006-07-17 14:00:00,32.52,32.52,32.49,32.5,9000.0,26.886,26.886,26.8612,26.8695,9000.0
2006-07-17 14:10:00,32.5,32.53,32.46,32.51,12200.0,26.8695,26.8943,26.8364,26.8778,12200.0
2006-07-17 14:20:00,32.5,32.53,32.5,32.52,13100.0,26.8695,26.8943,26.8695,26.886,13100.0
2006-07-17 14:30:00,32.52,32.52,32.48,32.51,5200.0,26.886,26.886,26.853,26.8778,5200.0
2006-07-17 14:40:00,32.5,32.51,32.47,32.47,20700.0,26.8695,26.8778,26.8447,26.8447,20700.0
2006-07-17 14:50:00,32.47,32.47,32.37,32.39,9700.0,26.8447,26.8447,26.762,26.7786,9700.0
2006-07-17 15:00:00,32.38,32.4,32.32,32.32,10500.0,26.7703,26.7868,26.7207,26.7207,10500.0
2006-07-17 15:10:00,32.33,32.37,32.28,32.31,24400.0,26.729,26.762,26.6876,26.7124,24400.0
2006-07-17 15:20:00,32.31,32.31,32.22,32.24,36300.0,26.7124,26.7124,26.638,26.6546,36300.0
2006-07-17 15:30:00,32.24,32.38,32.24,32.36,24400.0,26.6546,26.7703,26.6546,26.7538,24400.0
2006-07-17 15:40:00,32.37,32.42,32.36,32.37,16000.0,26.762,26.8034,26.7538,26.762,16000.0
2006-07-17 15:50:00,32.38,32.38,32.3,32.31,43500.0,26.7703,26.7703,26.7042,26.7124,43500.0
2006-07-18 09:30:00,32.32,32.43,32.29,32.3,18800.0,26.7207,26.8116,26.6959,26.7042,18800.0
2006-07-18 09:40:00,32.31,32.33,32.21,32.22,12600.0,26.7124,26.729,26.6298,26.638,12600.0
2006-07-18 09:50:00,32.24,32.28,32.05,32.25,30800.0,26.6546,26.6876,26.4975,26.6628,30800.0
2006-07-18 10:00:00,32.23,32.25,32.13,32.25,6900.0,26.6463,26.6628,26.5636,26.6628,6900.0
2006-07-18 10:10:00,32.24,32.34,32.24,32.3,7500.0,26.6546,26.7372,26.6546,26.7042,7500.0
2006-07-18 10:20:00,32.31,32.34,32.22,32.29,7100.0,26.7124,26.7372,26.638,26.6959,7100.0
2006-07-18 10:30:00,32.27,32.36,32.24,32.34,11300.0,26.6794,26.7538,26.6546,26.7372,11300.0
2006-07-18 10:40:00,32.37,32.39,32.3,32.3,16400.0,26.762,26.7786,26.7042,26.7042,16400.0
2006-07-18 10:50:00,32.31,32.34,32.25,32.25,7200.0,26.7124,26.7372,26.6628,26.6628,7200.0
2006-07-18 11:00:00,32.24,32.27,32.22,32.25,11100.0,26.6546,26.6794,26.638,26.6628,11100.0
2006-07-18 11:10:00,32.24,32.26,32.18,32.18,12600.0,26.6546,26.6711,26.605,26.605,12600.0
2006-07-18 11:20:00,32.19,32.27,32.19,32.25,11500.0,26.6132,26.6794,26.6132,26.6628,11500.0
2006-07-18 11:30:00,32.24,32.24,32.14,32.16,12700.0,26.6546,26.6546,26.5719,26.5884,12700.0
2006-07-18 11:40:00,32.15,32.18,32.1,32.15,38200.0,26.5801,26.605,26.5388,26.5801,38200.0
2006-07-18 11:50:00,32.15,32.17,32.13,32.14,6200.0,26.5801,26.5967,26.5636,26.5719,6200.0
2006-07-18 12:00:00,32.12,32.13,32.06,32.07,8300.0,26.5553,26.5636,26.5057,26.514,8300.0
2006-07-18 12:10:00,32.06,32.13,32.06,32.11,8800.0,26.5057,26.5636,26.5057,26.5471,8800.0
2006-07-18 12:20:00,32.13,32.14,32.11,32.14,7500.0,26.5636,26.5719,26.5471,26.5719,7500.0
2006-07-18 12:30:00,32.13,32.14,32.08,32.1,8200.0,26.5636,26.5719,26.5223,26.5388,8200.0
2006-07-18 12:40:00,32.1,32.15,32.1,32.12,18600.0,26.5388,26.5801,26.5388,26.5553,18600.0
2006-07-18 12:50:00,32.13,32.13,32.05,32.05,6700.0,26.5636,26.5636,26.4975,26.4975,6700.0
2006-07-18 13:00:00,32.05,32.05,32.0,32.03,8800.0,26.4975,26.4975,26.4561,26.4809,8800.0
2006-07-18 13:10:00,32.04,32.04,31.85,31.86,25500.0,26.4892,26.4892,26.3321,26.3404,25500.0
2006-07-18 13:20:00,31.87,31.93,31.84,31.9,15500.0,26.3487,26.3983,26.3239,26.3735,15500.0
2006-07-18 13:30:00,31.89,31.93,31.85,31.93,9400.0,26.3652,26.3983,26.3321,26.3983,9400.0
2006-07-18 13:40:00,31.9,31.91,31.86,31.9,10000.0,26.3735,26.3817,26.3404,26.3735,10000.0
2006-07-18 13:50:00,31.89,31.93,31.87,31.9,8800.0,26.3652,26.3983,26.3487,26.3735,8800.0
2006-07-18 14:00:00,31.89,31.95,31.89,31.89,14500.0,26.3652,26.4148,26.3652,26.3652,14500.0
2006-07-18 14:10:00,31.89,31.91,31.84,31.9,15900.0,26.3652,26.3817,26.3239,26.3735,15900.0
2006-07-18 14:20:00,31.9,31.95,31.88,31.93,27500.0,26.3735,26.4148,26.3569,26.3983,27500.0
2006-07-18 14:30:00,31.92,32.09,31.92,32.08,24100.0,26.39,26.5305,26.39,26.5223,24100.0
2006-07-18 14:40:00,32.09,32.1,32.01,32.03,13400.0,26.5305,26.5388,26.4644,26.4809,13400.0
2006-07-18 14:50:00,32.03,32.03,31.98,31.98,21000.0,26.4809,26.4809,26.4396,26.4396,21000.0
2006-07-18 15:00:00,32.0,32.0,31.9,31.91,39800.0,26.4561,26.4561,26.3735,26.3817,39800.0
2006-07-18 15:10:00,31.9,31.94,31.88,31.91,20700.0,26.3735,26.4065,26.3569,26.3817,20700.0
2006-07-18 15:20:00,31.91,31.92,31.87,31.9,29300.0,26.3817,26.39,26.3487,26.3735,29300.0
2006-07-18 15:30:00,31.91,31.95,31.85,31.93,58400.0,26.3817,26.4148,26.3321,26.3983,58400.0
2006-07-18 15:40:00,31.92,31.99,31.87,31.97,73200.0,26.39,26.4479,26.3487,26.4313,73200.0
2006-07-18 15:50:00,31.95,31.99,31.94,31.97,58300.0,26.4148,26.4479,26.4065,26.4313,58300.0
2006-07-19 09:30:00,32.25,32.37,32.15,32.26,37800.0,26.6628,26.762,26.5801,26.6711,37800.0
2006-07-19 09:40:00,32.26,32.5,32.25,32.43,23400.0,26.6711,26.8695,26.6628,26.8116,23400.0
2006-07-19 09:50:00,32.43,32.59,32.32,32.39,26800.0,26.8116,26.9439,26.7207,26.7786,26800.0
2006-07-19 10:00:00,32.37,32.82,32.37,32.58,51700.0,26.762,27.1341,26.762,26.9357,51700.0
2006-07-19 10:10:00,32.59,32.64,32.49,32.51,28000.0,26.9439,26.9853,26.8612,26.8778,28000.0
2006-07-19 10:20:00,32.51,32.65,32.48,32.64,56800.0,26.8778,26.9935,26.853,26.9853,56800.0
2006-07-19 10:30:00,32.65,32.75,32.65,32.7,49000.0,26.9935,27.0762,26.9935,27.0349,49000.0
2006-07-19 10:40:00,32.72,32.92,32.72,32.83,20300.0,27.0514,27.2168,27.0514,27.1423,20300.0
2006-07-19 10:50:00,32.86,32.86,32.71,32.74,17900.0,27.1671,27.1671,27.0431,27.0679,17900.0
2006-07-19 11:00:00,32.74,32.82,32.68,32.7,14500.0,27.0679,27.1341,27.0183,27.0349,14500.0
2006-07-19 11:10:00,32.72,32.86,32.7,32.84,21600.0,27.0514,27.1671,27.0349,27.1506,21600.0
2006-07-19 11:20:00,32.84,32.86,32.81,32.85,10000.0,27.1506,27.1671,27.1258,27.1589,10000.0
2006-07-19 11:30:00,32.85,32.95,32.82,32.95,38200.0,27.1589,27.2416,27.1341,27.2416,38200.0
2006-07-19 11:40:00,32.95,32.99,32.92,32.99,13800.0,27.2416,27.2746,27.2168,27.2746,13800.0
2006-07-19 11:50:00,32.99,33.01,32.89,32.94,15300.0,27.2746,27.2912,27.1919,27.2333,15300.0
2006-07-19 12:00:00,32.94,33.04,32.94,33.01,15200.0,27.2333,27.316,27.2333,27.2912,15200.0
2006-07-19 12:10:00,33.01,33.02,32.98,32.99,18000.0,27.2912,27.2994,27.2664,27.2746,18000.0
2006-07-19 12:20:00,32.98,33.07,32.96,33.02,15500.0,27.2664,27.3408,27.2498,27.2994,15500.0
2006-07-19 12:30:00,33.04,33.14,33.0,33.11,19700.0,27.316,27.3986,27.2829,27.3738,19700.0
2006-07-19 12:40:00,33.11,33.18,33.1,33.13,21600.0,27.3738,27.4317,27.3656,27.3904,21600.0
2006-07-19 12:50:00,33.14,33.23,33.14,33.2,20000.0,27.3986,27.473,27.3986,27.4482,20000.0
2006-07-19 13:00:00,33.2,33.23,33.14,33.18,16100.0,27.4482,27.473,27.3986,27.4317,16100.0
2006-07-19 13:10:00,33.18,33.28,33.15,33.23,11800.0,27.4317,27.5144,27.4069,27.473,11800.0
2006-07-19 13:20:00,33.23,33.37,33.22,33.28,18500.0,27.473,27.5888,27.4648,27.5144,18500.0
2006-07-19 13:30:00,33.27,33.32,33.27,33.27,14600.0,27.5061,27.5475,27.5061,27.5061,14600.0
2006-07-19 13:40:00,33.26,33.28,33.19,33.22,20000.0,27.4978,27.5144,27.44,27.4648,20000.0
2006-07-19 13:50:00,33.23,33.33,33.15,33.24,25000.0,27.473,27.5557,27.4069,27.4813,25000.0
2006-07-19 14:00:00,33.24,33.27,33.12,33.17,22000.0,27.4813,27.5061,27.3821,27.4234,22000.0
2006-07-19 14:10:00,33.16,33.23,33.16,33.2,10000.0,27.4152,27.473,27.4152,27.4482,10000.0
2006-07-19 14:20:00,33.21,33.32,33.19,33.24,18200.0,27.4565,27.5475,27.44,27.4813,18200.0
2006-07-19 14:30:00,33.22,33.27,33.2,33.27,13900.0,27.4648,27.5061,27.4482,27.5061,13900.0
2006-07-19 14:40:00,33.25,33.42,33.25,33.31,21600.0,27.4896,27.6301,27.4896,27.5392,21600.0
2006-07-19 14:50:00,33.31,33.41,33.31,33.34,19900.0,27.5392,27.6219,27.5392,27.564,19900.0
2006-07-19 15:00:00,33.32,33.37,33.32,33.34,24600.0,27.5475,27.5888,27.5475,27.564,24600.0
2006-07-19 15:10:00,33.34,33.38,33.3,33.35,31500.0,27.564,27.5971,27.5309,27.5723,31500.0
2006-07-19 15:20:00,33.35,33.39,33.31,33.38,28300.0,27.5723,27.6053,27.5392,27.5971,28300.0
2006-07-19 15:30:00,33.38,33.38,33.18,33.2,31900.0,27.5971,27.5971,27.4317,27.4482,31900.0
2006-07-19 15:40:00,33.21,33.24,33.16,33.19,35800.0,27.4565,27.4813,27.4152,27.44,35800.0
2006-07-19 15:50:00,33.17,33.19,33.08,33.15,53900.0,27.4234,27.44,27.349,27.4069,53900.0
2006-07-20 09:30:00,32.3,32.41,31.75,32.11,66200.0,26.7042,26.7951,26.2494,26.5471,66200.0
2006-07-20 09:40:00,32.11,32.23,31.95,32.01,43100.0,26.5471,26.6463,26.4148,26.4644,43100.0
2006-07-20 09:50:00,32.02,32.45,32.01,32.17,70300.0,26.4727,26.8282,26.4644,26.5967,70300.0
2006-07-20 10:00:00,32.08,32.29,32.07,32.07,30000.0,26.5223,26.6959,26.514,26.514,30000.0
2006-07-20 10:10:00,32.13,32.28,32.08,32.25,25300.0,26.5636,26.6876,26.5223,26.6628,25300.0
2006-07-20 10:20:00,32.27,32.34,32.19,32.22,15600.0,26.6794,26.7372,26.6132,26.638,15600.0
2006-07-20 10:30:00,32.24,32.26,32.15,32.15,24600.0,26.6546,26.6711,26.5801,26.5801,24600.0
2006-07-20 10:40:00,32.15,32.26,32.0,32.0,70900.0,26.5801,26.6711,26.4561,26.4561,70900.0
2006-07-20 10:50:00,32.02,32.12,31.88,31.96,55700.0,26.4727,26.5553,26.3569,26.4231,55700.0
2006-07-20 11:00:00,31.93,31.96,31.75,31.82,47400.0,26.3983,26.4231,26.2494,26.3073,47400.0
2006-07-20 11:10:00,31.82,31.97,31.8,31.8,28400.0,26.3073,26.4313,26.2908,26.2908,28400.0
2006-07-20 11:20:00,31.75,32.0,31.75,31.88,21200.0,26.2494,26.4561,26.2494,26.3569,21200.0
2006-07-20 11:30:00,31.86,32.0,31.64,31.68,39500.0,26.3404,26.4561,26.1585,26.1916,39500.0
2006-07-20 11:40:00,31.69,31.75,31.53,31.6,25700.0,26.1998,26.2494,26.0676,26.1254,25700.0
2006-07-20 11:50:00,31.59,31.72,31.48,31.48,22100.0,26.1172,26.2246,26.0262,26.0262,22100.0
2006-07-20 12:00:00,31.48,31.52,31.28,31.44,39100.0,26.0262,26.0593,25.8609,25.9932,39100.0
2006-07-20 12:10:00,31.45,31.5,31.29,31.48,40200.0,26.0014,26.0428,25.8691,26.0262,40200.0
2006-07-20 12:20:00,31.5,31.51,31.21,31.27,39700.0,26.0428,26.051,25.803,25.8526,39700.0
2006-07-20 12:30:00,31.25,31.27,31.16,31.2,35000.0,25.8361,25.8526,25.7617,25.7947,35000.0
2006-07-20 12:40:00,31.2,31.2,31.02,31.02,25600.0,25.7947,25.7947,25.6459,25.6459,25600.0
2006-07-20 12:50:00,31.04,31.1,30.6,30.69,70700.0,25.6625,25.7121,25.2987,25.3731,70700.0
2006-07-20 13:00:00,30.69,30.87,30.5,30.85,59700.0,25.3731,25.5219,25.216,25.5054,59700.0
2006-07-20 13:10:00,30.83,30.83,30.26,30.31,33700.0,25.4888,25.4888,25.0176,25.0589,33700.0
2006-07-20 13:20:00,30.33,30.61,30.15,30.53,64700.0,25.0755,25.3069,24.9266,25.2408,64700.0
2006-07-20 13:30:00,30.51,30.66,30.42,30.56,49500.0,25.2243,25.3483,25.1499,25.2656,49500.0
2006-07-20 13:40:00,30.59,30.64,30.44,30.63,33200.0,25.2904,25.3318,25.1664,25.3235,33200.0
2006-07-20 13:50:00,30.64,31.08,30.61,31.02,80500.0,25.3318,25.6955,25.3069,25.6459,80500.0
2006-07-20 14:00:00,31.02,31.34,30.94,31.16,41000.0,25.6459,25.9105,25.5798,25.7617,41000.0
2006-07-20 14:10:00,31.15,31.19,30.81,30.87,46100.0,25.7534,25.7865,25.4723,25.5219,46100.0
2006-07-20 14:20:00,30.87,31.19,30.87,30.94,25200.0,25.5219,25.7865,25.5219,25.5798,25200.0
2006-07-20 14:30:00,30.91,31.1,30.9,31.1,28100.0,25.555,25.7121,25.5467,25.7121,28100.0
2006-07-20 14:40:00,31.1,31.64,31.05,31.63,56700.0,25.7121,26.1585,25.6707,26.1502,56700.0
2006-07-20 14:50:00,31.7,31.7,31.4,31.45,43800.0,26.2081,26.2081,25.9601,26.0014,43800.0
2006-07-20 15:00:00,31.46,31.55,31.37,31.55,33300.0,26.0097,26.0841,25.9353,26.0841,33300.0
2006-07-20 15:10:00,31.55,31.62,31.34,31.52,40100.0,26.0841,26.142,25.9105,26.0593,40100.0
2006-07-20 15:20:00,31.51,31.53,31.46,31.52,77700.0,26.051,26.0676,26.0097,26.0593,77700.0
2006-07-20 15:30:00,31.5,31.5,31.41,31.41,46300.0,26.0428,26.0428,25.9684,25.9684,46300.0
2006-07-20 15:40:00,31.42,31.43,31.24,31.25,53500.0,25.9766,25.9849,25.8278,25.8361,53500.0
2006-07-20 15:50:00,31.25,31.31,31.21,31.27,53900.0,25.8361,25.8857,25.803,25.8526,53900.0
2006-07-21 09:30:00,32.39,33.0,32.3,32.79,161400.0,26.7786,27.2829,26.7042,27.1093,161400.0
2006-07-21 09:40:00,32.79,32.84,32.32,32.36,48900.0,27.1093,27.1506,26.7207,26.7538,48900.0
2006-07-21 09:50:00,32.36,32.65,32.31,32.52,60400.0,26.7538,26.9935,26.7124,26.886,60400.0
2006-07-21 10:00:00,32.5,32.62,32.28,32.58,57800.0,26.8695,26.9687,26.6876,26.9357,57800.0
2006-07-21 10:10:00,32.59,32.59,32.4,32.59,35400.0,26.9439,26.9439,26.7868,26.9439,35400.0
2006-07-21 10:20:00,32.6,32.71,32.58,32.66,41600.0,26.9522,27.0431,26.9357,27.0018,41600.0
2006-07-21 10:30:00,32.67,32.79,32.5,32.79,28400.0,27.0101,27.1093,26.8695,27.1093,28400.0
2006-07-21 10:40:00,32.8,32.86,32.73,32.82,25100.0,27.1175,27.1671,27.0597,27.1341,25100.0
2006-07-21 10:50:00,32.82,33.06,32.8,32.96,46100.0,27.1341,27.3325,27.1175,27.2498,46100.0
2006-07-21 11:00:00,32.97,33.04,32.87,32.9,30100.0,27.2581,27.316,27.1754,27.2002,30100.0
2006-07-21 11:10:00,32.87,32.91,32.79,32.81,25200.0,27.1754,27.2085,27.1093,27.1258,25200.0
2006-07-21 11:20:00,32.81,32.85,32.73,32.76,49100.0,27.1258,27.1589,27.0597,27.0845,49100.0
2006-07-21 11:30:00,32.75,32.77,32.58,32.59,26500.0,27.0762,27.0927,26.9357,26.9439,26500.0
2006-07-21 11:40:00,32.59,32.64,32.51,32.62,45200.0,26.9439,26.9853,26.8778,26.9687,45200.0
2006-07-21 11:50:00,32.63,32.8,32.63,32.77,17700.0,26.977,27.1175,26.977,27.0927,17700.0
2006-07-21 12:00:00,32.75,32.78,32.68,32.73,18100.0,27.0762,27.101,27.0183,27.0597,18100.0
2006-07-21 12:10:00,32.71,32.76,32.63,32.71,45100.0,27.0431,27.0845,26.977,27.0431,45100.0
2006-07-21 12:20:00,32.71,32.77,32.66,32.72,25300.0,27.0431,27.0927,27.0018,27.0514,25300.0
2006-07-21 12:30:00,32.71,32.77,32.6,32.62,24100.0,27.0431,27.0927,26.9522,26.9687,24100.0
2006-07-21 12:40:00,32.62,32.7,32.59,32.65,30200.0,26.9687,27.0349,26.9439,26.9935,30200.0
2006-07-21 12:50:00,32.65,32.67,32.57,32.59,19700.0,26.9935,27.0101,26.9274,26.9439,19700.0
2006-07-21 13:00:00,32.6,32.69,32.54,32.67,27300.0,26.9522,27.0266,26.9026,27.0101,27300.0
2006-07-21 13:10:00,32.65,32.68,32.54,32.54,24700.0,26.9935,27.0183,26.9026,26.9026,24700.0
2006-07-21 13:20:00,32.54,32.58,32.52,32.56,17100.0,26.9026,26.9357,26.886,26.9191,17100.0
2006-07-21 13:30:00,32.56,32.67,32.53,32.62,20300.0,26.9191,27.0101,26.8943,26.9687,20300.0
2006-07-21 13:40:00,32.62,32.75,32.61,32.73,49200.0,26.9687,27.0762,26.9605,27.0597,49200.0
2006-07-21 13:50:00,32.72,32.73,32.67,32.72,14000.0,27.0514,27.0597,27.0101,27.0514,14000.0
2006-07-21 14:00:00,32.69,32.72,32.66,32.72,25600.0,27.0266,27.0514,27.0018,27.0514,25600.0
2006-07-21 14:10:00,32.71,32.71,32.61,32.68,31800.0,27.0431,27.0431,26.9605,27.0183,31800.0
2006-07-21 14:20:00,32.69,32.77,32.66,32.74,22600.0,27.0266,27.0927,27.0018,27.0679,22600.0
2006-07-21 14:30:00,32.75,32.78,32.66,32.75,38100.0,27.0762,27.101,27.0018,27.0762,38100.0
2006-07-21 14:40:00,32.76,32.76,32.64,32.66,25100.0,27.0845,27.0845,26.9853,27.0018,25100.0
2006-07-21 14:50:00,32.67,32.68,32.61,32.65,21300.0,27.0101,27.0183,26.9605,26.9935,21300.0
2006-07-21 15:00:00,32.65,32.71,32.61,32.67,32700.0,26.9935,27.0431,26.9605,27.0101,32700.0
2006-07-21 15:10:00,32.67,32.7,32.58,32.58,26100.0,27.0101,27.0349,26.9357,26.9357,26100.0
2006-07-21 15:20:00,32.6,32.67,32.6,32.67,29200.0,26.9522,27.0101,26.9522,27.0101,29200.0
2006-07-21 15:30:00,32.66,32.71,32.66,32.69,46000.0,27.0018,27.0431,27.0018,27.0266,46000.0
2006-07-21 15:40:00,32.69,32.77,32.69,32.72,44200.0,27.0266,27.0927,27.0266,27.0514,44200.0
2006-07-21 15:50:00,32.72,32.75,32.59,32.6,53600.0,27.0514,27.0762,26.9439,26.9522,53600.0
2006-07-24 09:30:00,32.61,32.86,32.56,32.77,19300.0,26.9605,27.1671,26.9191,27.0927,19300.0
2006-07-24 09:40:00,32.78,32.78,32.53,32.63,15700.0,27.101,27.101,26.8943,26.977,15700.0
2006-07-24 09:50:00,32.64,32.66,32.53,32.6,19300.0,26.9853,27.0018,26.8943,26.9522,19300.0
2006-07-24 10:00:00,32.61,32.7,32.46,32.6,47700.0,26.9605,27.0349,26.8364,26.9522,47700.0
2006-07-24 10:10:00,32.6,32.67,32.53,32.59,30000.0,26.9522,27.0101,26.8943,26.9439,30000.0
2006-07-24 10:20:00,32.58,32.62,32.54,32.58,40800.0,26.9357,26.9687,26.9026,26.9357,40800.0
2006-07-24 10:30:00,32.58,32.72,32.58,32.65,28200.0,26.9357,27.0514,26.9357,26.9935,28200.0
2006-07-24 10:40:00,32.65,32.65,32.57,32.6,33600.0,26.9935,26.9935,26.9274,26.9522,33600.0
2006-07-24 10:50:00,32.62,32.79,32.62,32.75,26600.0,26.9687,27.1093,26.9687,27.0762,26600.0
2006-07-24 11:00:00,32.74,32.76,32.63,32.65,16000.0,27.0679,27.0845,26.977,26.9935,16000.0
2006-07-24 11:10:00,32.65,32.68,32.65,32.66,13000.0,26.9935,27.0183,26.9935,27.0018,13000.0
2006-07-24 11:20:00,32.67,32.72,32.6,32.72,16100.0,27.0101,27.0514,26.9522,27.0514,16100.0
2006-07-24 11:30:00,32.72,32.74,32.68,32.68,12100.0,27.0514,27.0679,27.0183,27.0183,12100.0
2006-07-24 11:40:00,32.69,32.79,32.68,32.76,22600.0,27.0266,27.1093,27.0183,27.0845,22600.0
2006-07-24 11:50:00,32.76,32.78,32.69,32.71,12800.0,27.0845,27.101,27.0266,27.0431,12800.0
2006-07-24 12:00:00,32.71,32.72,32.7,32.7,17100.0,27.0431,27.0514,27.0349,27.0349,17100.0
2006-07-24 12:10:00,32.7,32.76,32.7,32.75,12700.0,27.0349,27.0845,27.0349,27.0762,12700.0
2006-07-24 12:20:00,32.74,32.77,32.71,32.73,13800.0,27.0679,27.0927,27.0431,27.0597,13800.0
2006-07-24 12:30:00,32.73,32.74,32.7,32.7,23800.0,27.0597,27.0679,27.0349,27.0349,23800.0
2006-07-24 12:40:00,32.7,32.73,32.7,32.73,12800.0,27.0349,27.0597,27.0349,27.0597,12800.0
2006-07-24 12:50:00,32.73,32.74,32.65,32.65,29300.0,27.0597,27.0679,26.9935,26.9935,29300.0
2006-07-24 13:00:00,32.65,32.67,32.65,32.65,12000.0,26.9935,27.0101,26.9935,26.9935,12000.0
2006-07-24 13:10:00,32.65,32.7,32.65,32.69,14000.0,26.9935,27.0349,26.9935,27.0266,14000.0
2006-07-24 13:20:00,32.7,32.7,32.65,32.67,19900.0,27.0349,27.0349,26.9935,27.0101,19900.0
2006-07-24 13:30:00,32.67,32.67,32.61,32.63,27500.0,27.0101,27.0101,26.9605,26.977,27500.0
2006-07-24 13:40:00,32.64,32.68,32.62,32.67,49400.0,26.9853,27.0183,26.9687,27.0101,49400.0
2006-07-24 13:50:00,32.67,32.7,32.63,32.65,36700.0,27.0101,27.0349,26.977,26.9935,36700.0
2006-07-24 14:00:00,32.65,32.65,32.6,32.61,23500.0,26.9935,26.9935,26.9522,26.9605,23500.0
2006-07-24 14:10:00,32.61,32.65,32.6,32.61,20700.0,26.9605,26.9935,26.9522,26.9605,20700.0
2006-07-24 14:20:00,32.61,32.61,32.52,32.58,36600.0,26.9605,26.9605,26.886,26.9357,36600.0
2006-07-24 14:30:00,32.6,32.66,32.59,32.63,39900.0,26.9522,27.0018,26.9439,26.977,39900.0
2006-07-24 14:40:00,32.61,32.67,32.61,32.66,72800.0,26.9605,27.0101,26.9605,27.0018,72800.0
2006-07-24 14:50:00,32.67,32.67,32.6,32.62,41200.0,27.0101,27.0101,26.9522,26.9687,41200.0
2006-07-24 15:00:00,32.6,32.72,32.6,32.72,54500.0,26.9522,27.0514,26.9522,27.0514,54500.0
2006-07-24 15:10:00,32.7,32.74,32.66,32.7,27200.0,27.0349,27.0679,27.0018,27.0349,27200.0
2006-07-24 15:20:00,32.71,32.75,32.68,32.7,88000.0,27.0431,27.0762,27.0183,27.0349,88000.0
2006-07-24 15:30:00,32.7,32.75,32.7,32.71,26600.0,27.0349,27.0762,27.0349,27.0431,26600.0
2006-07-24 15:40:00,32.71,32.87,32.71,32.87,60900.0,27.0431,27.1754,27.0431,27.1754,60900.0
2006-07-24 15:50:00,32.88,32.91,32.83,32.88,83300.0,27.1837,27.2085,27.1423,27.1837,83300.0
2006-07-25 09:30:00,32.76,32.85,32.69,32.81,14900.0,27.0845,27.1589,27.0266,27.1258,14900.0
2006-07-25 09:40:00,32.81,32.81,32.59,32.71,17600.0,27.1258,27.1258,26.9439,27.0431,17600.0
2006-07-25 09:50:00,32.73,32.74,32.56,32.74,18300.0,27.0597,27.0679,26.9191,27.0679,18300.0
2006-07-25 10:00:00,32.74,32.98,32.71,32.98,19200.0,27.0679,27.2664,27.0431,27.2664,19200.0
2006-07-25 10:10:00,32.96,33.01,32.94,33.0,19700.0,27.2498,27.2912,27.2333,27.2829,19700.0
2006-07-25 10:20:00,32.98,32.98,32.8,32.85,13800.0,27.2664,27.2664,27.1175,27.1589,13800.0
2006-07-25 10:30:00,32.84,32.85,32.64,32.68,33100.0,27.1506,27.1589,26.9853,27.0183,33100.0
2006-07-25 10:40:00,32.68,32.72,32.56,32.57,30800.0,27.0183,27.0514,26.9191,26.9274,30800.0
2006-07-25 10:50:00,32.59,32.66,32.56,32.6,29000.0,26.9439,27.0018,26.9191,26.9522,29000.0
2006-07-25 11:00:00,32.59,32.61,32.54,32.56,12100.0,26.9439,26.9605,26.9026,26.9191,12100.0
2006-07-25 11:10:00,32.57,32.62,32.56,32.62,9500.0,26.9274,26.9687,26.9191,26.9687,9500.0
2006-07-25 11:20:00,32.62,32.64,32.59,32.62,5700.0,26.9687,26.9853,26.9439,26.9687,5700.0
2006-07-25 11:30:00,32.62,32.65,32.6,32.62,8500.0,26.9687,26.9935,26.9522,26.9687,8500.0
2006-07-25 11:40:00,32.64,32.65,32.49,32.54,55000.0,26.9853,26.9935,26.8612,26.9026,55000.0
2006-07-25 11:50:00,32.51,32.53,32.42,32.48,28800.0,26.8778,26.8943,26.8034,26.853,28800.0
2006-07-25 12:00:00,32.48,32.49,32.39,32.43,21400.0,26.853,26.8612,26.7786,26.8116,21400.0
2006-07-25 12:10:00,32.44,32.52,32.43,32.49,16800.0,26.8199,26.886,26.8116,26.8612,16800.0
2006-07-25 12:20:00,32.47,32.52,32.47,32.51,7600.0,26.8447,26.886,26.8447,26.8778,7600.0
2006-07-25 12:30:00,32.51,32.56,32.5,32.51,18100.0,26.8778,26.9191,26.8695,26.8778,18100.0
2006-07-25 12:40:00,32.52,32.53,32.42,32.49,50300.0,26.886,26.8943,26.8034,26.8612,50300.0
2006-07-25 12:50:00,32.47,32.47,32.42,32.44,18300.0,26.8447,26.8447,26.8034,26.8199,18300.0
2006-07-25 13:00:00,32.42,32.44,32.33,32.39,26200.0,26.8034,26.8199,26.729,26.7786,26200.0
2006-07-25 13:10:00,32.39,32.49,32.39,32.45,71200.0,26.7786,26.8612,26.7786,26.8282,71200.0
2006-07-25 13:20:00,32.47,32.5,32.35,32.39,40500.0,26.8447,26.8695,26.7455,26.7786,40500.0
2006-07-25 13:30:00,32.41,32.46,32.35,32.37,96300.0,26.7951,26.8364,26.7455,26.762,96300.0
2006-07-25 13:40:00,32.36,32.41,32.31,32.35,73200.0,26.7538,26.7951,26.7124,26.7455,73200.0
2006-07-25 13:50:00,32.36,32.45,32.3,32.39,94200.0,26.7538,26.8282,26.7042,26.7786,94200.0
2006-07-25 14:00:00,32.4,32.44,32.38,32.41,39600.0,26.7868,26.8199,26.7703,26.7951,39600.0
2006-07-25 14:10:00,32.4,32.44,32.36,32.44,29500.0,26.7868,26.8199,26.7538,26.8199,29500.0
2006-07-25 14:20:00,32.45,32.48,32.41,32.45,15800.0,26.8282,26.853,26.7951,26.8282,15800.0
2006-07-25 14:30:00,32.45,32.47,32.4,32.42,20500.0,26.8282,26.8447,26.7868,26.8034,20500.0
2006-07-25 14:40:00,32.42,32.48,32.4,32.45,22000.0,26.8034,26.853,26.7868,26.8282,22000.0
2006-07-25 14:50:00,32.46,32.48,32.45,32.47,13200.0,26.8364,26.853,26.8282,26.8447,13200.0
2006-07-25 15:00:00,32.47,32.54,32.47,32.51,22400.0,26.8447,26.9026,26.8447,26.8778,22400.0
2006-07-25 15:10:00,32.5,32.62,32.5,32.62,23100.0,26.8695,26.9687,26.8695,26.9687,23100.0
2006-07-25 15:20:00,32.61,32.69,32.61,32.67,28400.0,26.9605,27.0266,26.9605,27.0101,28400.0
2006-07-25 15:30:00,32.69,32.72,32.69,32.72,21900.0,27.0266,27.0514,27.0266,27.0514,21900.0
2006-07-25 15:40:00,32.71,32.72,32.64,32.64,37200.0,27.0431,27.0514,26.9853,26.9853,37200.0
2006-07-25 15:50:00,32.62,32.63,32.6,32.63,44100.0,26.9687,26.977,26.9522,26.977,44100.0
2006-07-26 09:30:00,32.51,32.55,32.44,32.48,9000.0,26.8778,26.9109,26.8199,26.853,9000.0
2006-07-26 09:40:00,32.48,32.52,32.26,32.39,22800.0,26.853,26.886,26.6711,26.7786,22800.0
2006-07-26 09:50:00,32.38,32.44,32.31,32.36,12300.0,26.7703,26.8199,26.7124,26.7538,12300.0
2006-07-26 10:00:00,32.37,32.37,32.22,32.22,33000.0,26.762,26.762,26.638,26.638,33000.0
2006-07-26 10:10:00,32.23,32.26,32.14,32.14,17400.0,26.6463,26.6711,26.5719,26.5719,17400.0
2006-07-26 10:20:00,32.15,32.22,32.14,32.21,9300.0,26.5801,26.638,26.5719,26.6298,9300.0
2006-07-26 10:30:00,32.19,32.21,32.1,32.21,14900.0,26.6132,26.6298,26.5388,26.6298,14900.0
2006-07-26 10:40:00,32.23,32.23,32.08,32.09,7200.0,26.6463,26.6463,26.5223,26.5305,7200.0
2006-07-26 10:50:00,32.07,32.19,32.07,32.18,11600.0,26.514,26.6132,26.514,26.605,11600.0
2006-07-26 11:00:00,32.19,32.25,32.15,32.25,5400.0,26.6132,26.6628,26.5801,26.6628,5400.0
2006-07-26 11:10:00,32.25,32.39,32.25,32.38,12400.0,26.6628,26.7786,26.6628,26.7703,12400.0
2006-07-26 11:20:00,32.39,32.41,32.35,32.35,11700.0,26.7786,26.7951,26.7455,26.7455,11700.0
2006-07-26 11:30:00,32.36,32.41,32.35,32.35,12500.0,26.7538,26.7951,26.7455,26.7455,12500.0
2006-07-26 11:40:00,32.35,32.38,32.33,32.33,11100.0,26.7455,26.7703,26.729,26.729,11100.0
2006-07-26 11:50:00,32.33,32.36,32.31,32.36,8900.0,26.729,26.7538,26.7124,26.7538,8900.0
2006-07-26 12:00:00,32.34,32.41,32.34,32.4,9400.0,26.7372,26.7951,26.7372,26.7868,9400.0
2006-07-26 12:10:00,32.39,32.46,32.37,32.44,8300.0,26.7786,26.8364,26.762,26.8199,8300.0
2006-07-26 12:20:00,32.43,32.43,32.36,32.36,7000.0,26.8116,26.8116,26.7538,26.7538,7000.0
2006-07-26 12:30:00,32.38,32.38,32.3,32.31,14100.0,26.7703,26.7703,26.7042,26.7124,14100.0
2006-07-26 12:40:00,32.3,32.3,32.27,32.29,8100.0,26.7042,26.7042,26.6794,26.6959,8100.0
2006-07-26 12:50:00,32.28,32.31,32.26,32.28,7800.0,26.6876,26.7124,26.6711,26.6876,7800.0
2006-07-26 13:00:00,32.28,32.32,32.27,32.27,8500.0,26.6876,26.7207,26.6794,26.6794,8500.0
2006-07-26 13:10:00,32.27,32.32,32.26,32.31,5600.0,26.6794,26.7207,26.6711,26.7124,5600.0
2006-07-26 13:20:00,32.31,32.35,32.31,32.34,6600.0,26.7124,26.7455,26.7124,26.7372,6600.0
2006-07-26 13:30:00,32.33,32.34,32.28,32.3,8300.0,26.729,26.7372,26.6876,26.7042,8300.0
2006-07-26 13:40:00,32.29,32.41,32.29,32.41,9700.0,26.6959,26.7951,26.6959,26.7951,9700.0
2006-07-26 13:50:00,32.41,32.49,32.4,32.44,13200.0,26.7951,26.8612,26.7868,26.8199,13200.0
2006-07-26 14:00:00,32.43,32.46,32.36,32.39,17300.0,26.8116,26.8364,26.7538,26.7786,17300.0
2006-07-26 14:10:00,32.4,32.57,32.4,32.53,14400.0,26.7868,26.9274,26.7868,26.8943,14400.0
2006-07-26 14:20:00,32.52,32.57,32.47,32.49,17100.0,26.886,26.9274,26.8447,26.8612,17100.0
2006-07-26 14:30:00,32.48,32.68,32.48,32.61,32100.0,26.853,27.0183,26.853,26.9605,32100.0
2006-07-26 14:40:00,32.61,32.62,32.51,32.52,12300.0,26.9605,26.9687,26.8778,26.886,12300.0
2006-07-26 14:50:00,32.52,32.59,32.51,32.56,8500.0,26.886,26.9439,26.8778,26.9191,8500.0
2006-07-26 15:00:00,32.54,32.57,32.48,32.49,9800.0,26.9026,26.9274,26.853,26.8612,9800.0
2006-07-26 15:10:00,32.5,32.5,32.4,32.4,15100.0,26.8695,26.8695,26.7868,26.7868,15100.0
2006-07-26 15:20:00,32.41,32.45,32.39,32.43,9500.0,26.7951,26.8282,26.7786,26.8116,9500.0
2006-07-26 15:30:00,32.44,32.49,32.44,32.45,14800.0,26.8199,26.8612,26.8199,26.8282,14800.0
2006-07-26 15:40:00,32.45,32.45,32.39,32.39,15100.0,26.8282,26.8282,26.7786,26.7786,15100.0
2006-07-26 15:50:00,32.39,32.39,32.32,32.35,20000.0,26.7786,26.7786,26.7207,26.7455,20000.0
2006-07-27 09:30:00,32.39,32.6,32.39,32.54,3700.0,26.7786,26.9522,26.7786,26.9026,3700.0
2006-07-27 09:40:00,32.51,32.71,32.51,32.65,6600.0,26.8778,27.0431,26.8778,26.9935,6600.0
2006-07-27 09:50:00,32.66,32.69,32.6,32.6,6300.0,27.0018,27.0266,26.9522,26.9522,6300.0
2006-07-27 10:00:00,32.61,32.69,32.6,32.6,12000.0,26.9605,27.0266,26.9522,26.9522,12000.0
2006-07-27 10:10:00,32.6,32.61,32.55,32.6,14300.0,26.9522,26.9605,26.9109,26.9522,14300.0
2006-07-27 10:20:00,32.61,32.63,32.54,32.57,8400.0,26.9605,26.977,26.9026,26.9274,8400.0
2006-07-27 10:30:00,32.58,32.66,32.54,32.54,9300.0,26.9357,27.0018,26.9026,26.9026,9300.0
2006-07-27 10:40:00,32.55,32.58,32.5,32.5,14700.0,26.9109,26.9357,26.8695,26.8695,14700.0
2006-07-27 10:50:00,32.51,32.59,32.48,32.49,13100.0,26.8778,26.9439,26.853,26.8612,13100.0
2006-07-27 11:00:00,32.49,32.6,32.49,32.59,14000.0,26.8612,26.9522,26.8612,26.9439,14000.0
2006-07-27 11:10:00,32.58,32.66,32.56,32.62,9600.0,26.9357,27.0018,26.9191,26.9687,9600.0
2006-07-27 11:20:00,32.62,32.66,32.61,32.64,12300.0,26.9687,27.0018,26.9605,26.9853,12300.0
2006-07-27 11:30:00,32.64,32.67,32.61,32.61,9700.0,26.9853,27.0101,26.9605,26.9605,9700.0
2006-07-27 11:40:00,32.61,32.62,32.58,32.62,9300.0,26.9605,26.9687,26.9357,26.9687,9300.0
2006-07-27 11:50:00,32.6,32.63,32.6,32.63,4200.0,26.9522,26.977,26.9522,26.977,4200.0
2006-07-27 12:00:00,32.64,32.64,32.6,32.62,10500.0,26.9853,26.9853,26.9522,26.9687,10500.0
2006-07-27 12:10:00,32.62,32.63,32.61,32.61,10700.0,26.9687,26.977,26.9605,26.9605,10700.0
2006-07-27 12:20:00,32.6,32.61,32.58,32.61,18800.0,26.9522,26.9605,26.9357,26.9605,18800.0
2006-07-27 12:30:00,32.6,32.62,32.59,32.59,25600.0,26.9522,26.9687,26.9439,26.9439,25600.0
2006-07-27 12:40:00,32.6,32.63,32.59,32.63,9600.0,26.9522,26.977,26.9439,26.977,9600.0
2006-07-27 12:50:00,32.63,32.66,32.6,32.62,26900.0,26.977,27.0018,26.9522,26.9687,26900.0
2006-07-27 13:00:00,32.61,32.61,32.54,32.57,21200.0,26.9605,26.9605,26.9026,26.9274,21200.0
2006-07-27 13:10:00,32.55,32.57,32.53,32.55,19500.0,26.9109,26.9274,26.8943,26.9109,19500.0
2006-07-27 13:20:00,32.55,32.59,32.55,32.59,6600.0,26.9109,26.9439,26.9109,26.9439,6600.0
2006-07-27 13:30:00,32.6,32.6,32.45,32.46,28200.0,26.9522,26.9522,26.8282,26.8364,28200.0
2006-07-27 13:40:00,32.46,32.51,32.45,32.5,13000.0,26.8364,26.8778,26.8282,26.8695,13000.0
2006-07-27 13:50:00,32.51,32.51,32.45,32.45,11100.0,26.8778,26.8778,26.8282,26.8282,11100.0
2006-07-27 14:00:00,32.45,32.45,32.37,32.39,11600.0,26.8282,26.8282,26.762,26.7786,11600.0
2006-07-27 14:10:00,32.39,32.43,32.33,32.43,17000.0,26.7786,26.8116,26.729,26.8116,17000.0
2006-07-27 14:20:00,32.43,32.43,32.38,32.41,8800.0,26.8116,26.8116,26.7703,26.7951,8800.0
2006-07-27 14:30:00,32.41,32.41,32.28,32.29,13800.0,26.7951,26.7951,26.6876,26.6959,13800.0
2006-07-27 14:40:00,32.28,32.3,32.24,32.26,22000.0,26.6876,26.7042,26.6546,26.6711,22000.0
2006-07-27 14:50:00,32.26,32.3,32.25,32.29,9300.0,26.6711,26.7042,26.6628,26.6959,9300.0
2006-07-27 15:00:00,32.3,32.33,32.24,32.24,21000.0,26.7042,26.729,26.6546,26.6546,21000.0
2006-07-27 15:10:00,32.24,32.25,32.14,32.19,40200.0,26.6546,26.6628,26.5719,26.6132,40200.0
2006-07-27 15:20:00,32.18,32.19,32.02,32.02,59200.0,26.605,26.6132,26.4727,26.4727,59200.0
2006-07-27 15:30:00,32.02,32.16,32.01,32.09,52200.0,26.4727,26.5884,26.4644,26.5305,52200.0
2006-07-27 15:40:00,32.1,32.13,32.04,32.04,31300.0,26.5388,26.5636,26.4892,26.4892,31300.0
2006-07-27 15:50:00,32.04,32.15,32.04,32.1,34300.0,26.4892,26.5801,26.4892,26.5388,34300.0
2006-07-28 09:30:00,32.13,32.3,32.13,32.29,14600.0,26.5636,26.7042,26.5636,26.6959,14600.0
2006-07-28 09:40:00,32.28,32.61,32.28,32.45,19500.0,26.6876,26.9605,26.6876,26.8282,19500.0
2006-07-28 09:50:00,32.48,32.53,32.45,32.49,17900.0,26.853,26.8943,26.8282,26.8612,17900.0
2006-07-28 10:00:00,32.49,32.59,32.43,32.45,15100.0,26.8612,26.9439,26.8116,26.8282,15100.0
2006-07-28 10:10:00,32.44,32.44,32.28,32.28,23900.0,26.8199,26.8199,26.6876,26.6876,23900.0
2006-07-28 10:20:00,32.34,32.36,32.29,32.33,7200.0,26.7372,26.7538,26.6959,26.729,7200.0
2006-07-28 10:30:00,32.33,32.47,32.32,32.43,24500.0,26.729,26.8447,26.7207,26.8116,24500.0
2006-07-28 10:40:00,32.43,32.52,32.4,32.48,18500.0,26.8116,26.886,26.7868,26.853,18500.0
2006-07-28 10:50:00,32.48,32.58,32.48,32.52,10500.0,26.853,26.9357,26.853,26.886,10500.0
2006-07-28 11:00:00,32.54,32.6,32.54,32.55,14400.0,26.9026,26.9522,26.9026,26.9109,14400.0
2006-07-28 11:10:00,32.54,32.71,32.53,32.68,32600.0,26.9026,27.0431,26.8943,27.0183,32600.0
2006-07-28 11:20:00,32.69,32.71,32.65,32.69,13200.0,27.0266,27.0431,26.9935,27.0266,13200.0
2006-07-28 11:30:00,32.7,32.78,32.7,32.75,32700.0,27.0349,27.101,27.0349,27.0762,32700.0
2006-07-28 11:40:00,32.75,32.8,32.74,32.79,14100.0,27.0762,27.1175,27.0679,27.1093,14100.0
2006-07-28 11:50:00,32.78,32.82,32.78,32.8,14200.0,27.101,27.1341,27.101,27.1175,14200.0
2006-07-28 12:00:00,32.8,32.81,32.73,32.77,12500.0,27.1175,27.1258,27.0597,27.0927,12500.0
2006-07-28 12:10:00,32.77,32.85,32.75,32.83,14300.0,27.0927,27.1589,27.0762,27.1423,14300.0
2006-07-28 12:20:00,32.83,32.84,32.8,32.8,7400.0,27.1423,27.1506,27.1175,27.1175,7400.0
2006-07-28 12:30:00,32.83,32.84,32.8,32.82,10300.0,27.1423,27.1506,27.1175,27.1341,10300.0
2006-07-28 12:40:00,32.83,32.83,32.8,32.82,7600.0,27.1423,27.1423,27.1175,27.1341,7600.0
2006-07-28 12:50:00,32.82,32.82,32.8,32.82,7400.0,27.1341,27.1341,27.1175,27.1341,7400.0
2006-07-28 13:00:00,32.83,32.86,32.82,32.86,9200.0,27.1423,27.1671,27.1341,27.1671,9200.0
2006-07-28 13:10:00,32.85,32.86,32.78,32.79,13800.0,27.1589,27.1671,27.101,27.1093,13800.0
2006-07-28 13:20:00,32.8,32.86,32.8,32.85,16600.0,27.1175,27.1671,27.1175,27.1589,16600.0
2006-07-28 13:30:00,32.85,32.89,32.84,32.86,12600.0,27.1589,27.1919,27.1506,27.1671,12600.0
2006-07-28 13:40:00,32.85,32.85,32.8,32.83,14800.0,27.1589,27.1589,27.1175,27.1423,14800.0
2006-07-28 13:50:00,32.83,32.89,32.81,32.89,17900.0,27.1423,27.1919,27.1258,27.1919,17900.0
2006-07-28 14:00:00,32.89,32.9,32.87,32.9,18600.0,27.1919,27.2002,27.1754,27.2002,18600.0
2006-07-28 14:10:00,32.89,32.93,32.89,32.91,13500.0,27.1919,27.225,27.1919,27.2085,13500.0
2006-07-28 14:20:00,32.91,32.94,32.9,32.93,19000.0,27.2085,27.2333,27.2002,27.225,19000.0
2006-07-28 14:30:00,32.91,32.91,32.86,32.87,9800.0,27.2085,27.2085,27.1671,27.1754,9800.0
2006-07-28 14:40:00,32.87,32.91,32.86,32.9,10500.0,27.1754,27.2085,27.1671,27.2002,10500.0
2006-07-28 14:50:00,32.9,32.9,32.84,32.84,16300.0,27.2002,27.2002,27.1506,27.1506,16300.0
2006-07-28 15:00:00,32.84,32.85,32.75,32.76,15900.0,27.1506,27.1589,27.0762,27.0845,15900.0
2006-07-28 15:10:00,32.75,32.79,32.72,32.77,16300.0,27.0762,27.1093,27.0514,27.0927,16300.0
2006-07-28 15:20:00,32.77,32.9,32.76,32.9,24700.0,27.0927,27.2002,27.0845,27.2002,24700.0
2006-07-28 15:30:00,32.9,32.95,32.89,32.92,28700.0,27.2002,27.2416,27.1919,27.2168,28700.0
2006-07-28 15:40:00,32.94,33.05,32.94,33.02,48700.0,27.2333,27.3242,27.2333,27.2994,48700.0
2006-07-28 15:50:00,33.01,33.02,32.87,32.9,29600.0,27.2912,27.2994,27.1754,27.2002,29600.0
2006-07-31 09:30:00,32.76,32.9,32.7,32.77,13700.0,27.0845,27.2002,27.0349,27.0927,13700.0
2006-07-31 09:40:00,32.77,32.8,32.7,32.74,9300.0,27.0927,27.1175,27.0349,27.0679,9300.0
2006-07-31 09:50:00,32.74,32.79,32.7,32.78,6200.0,27.0679,27.1093,27.0349,27.101,6200.0
2006-07-31 10:00:00,32.78,32.78,32.62,32.67,13500.0,27.101,27.101,26.9687,27.0101,13500.0
2006-07-31 10:10:00,32.68,32.72,32.6,32.63,5300.0,27.0183,27.0514,26.9522,26.977,5300.0
2006-07-31 10:20:00,32.65,32.76,32.61,32.69,5000.0,26.9935,27.0845,26.9605,27.0266,5000.0
2006-07-31 10:30:00,32.74,32.74,32.63,32.68,8100.0,27.0679,27.0679,26.977,27.0183,8100.0
2006-07-31 10:40:00,32.69,32.69,32.64,32.64,3400.0,27.0266,27.0266,26.9853,26.9853,3400.0
2006-07-31 10:50:00,32.64,32.65,32.58,32.65,7200.0,26.9853,26.9935,26.9357,26.9935,7200.0
2006-07-31 11:00:00,32.65,32.71,32.62,32.69,4900.0,26.9935,27.0431,26.9687,27.0266,4900.0
2006-07-31 11:10:00,32.69,32.69,32.59,32.59,11900.0,27.0266,27.0266,26.9439,26.9439,11900.0
2006-07-31 11:20:00,32.63,32.63,32.53,32.57,10900.0,26.977,26.977,26.8943,26.9274,10900.0
2006-07-31 11:30:00,32.59,32.64,32.58,32.64,5500.0,26.9439,26.9853,26.9357,26.9853,5500.0
2006-07-31 11:40:00,32.63,32.64,32.6,32.62,5700.0,26.977,26.9853,26.9522,26.9687,5700.0
2006-07-31 11:50:00,32.6,32.68,32.6,32.67,4000.0,26.9522,27.0183,26.9522,27.0101,4000.0
2006-07-31 12:00:00,32.64,32.66,32.59,32.61,6100.0,26.9853,27.0018,26.9439,26.9605,6100.0
2006-07-31 12:10:00,32.61,32.64,32.6,32.6,4400.0,26.9605,26.9853,26.9522,26.9522,4400.0
2006-07-31 12:20:00,32.6,32.61,32.56,32.56,11000.0,26.9522,26.9605,26.9191,26.9191,11000.0
2006-07-31 12:30:00,32.56,32.57,32.51,32.51,6500.0,26.9191,26.9274,26.8778,26.8778,6500.0
2006-07-31 12:40:00,32.51,32.54,32.5,32.51,8300.0,26.8778,26.9026,26.8695,26.8778,8300.0
2006-07-31 12:50:00,32.53,32.53,32.5,32.5,5600.0,26.8943,26.8943,26.8695,26.8695,5600.0
2006-07-31 13:00:00,32.5,32.53,32.43,32.48,10800.0,26.8695,26.8943,26.8116,26.853,10800.0
2006-07-31 13:10:00,32.5,32.53,32.43,32.51,22700.0,26.8695,26.8943,26.8116,26.8778,22700.0
2006-07-31 13:20:00,32.53,32.54,32.51,32.54,6900.0,26.8943,26.9026,26.8778,26.9026,6900.0
2006-07-31 13:30:00,32.52,32.54,32.51,32.51,7200.0,26.886,26.9026,26.8778,26.8778,7200.0
2006-07-31 13:40:00,32.51,32.55,32.44,32.54,14900.0,26.8778,26.9109,26.8199,26.9026,14900.0
2006-07-31 13:50:00,32.55,32.55,32.51,32.51,4600.0,26.9109,26.9109,26.8778,26.8778,4600.0
2006-07-31 14:00:00,32.56,32.56,32.51,32.52,4700.0,26.9191,26.9191,26.8778,26.886,4700.0
2006-07-31 14:10:00,32.52,32.52,32.47,32.48,7200.0,26.886,26.886,26.8447,26.853,7200.0
2006-07-31 14:20:00,32.48,32.5,32.47,32.49,6600.0,26.853,26.8695,26.8447,26.8612,6600.0
2006-07-31 14:30:00,32.49,32.5,32.47,32.49,5000.0,26.8612,26.8695,26.8447,26.8612,5000.0
2006-07-31 14:40:00,32.47,32.48,32.43,32.44,9100.0,26.8447,26.853,26.8116,26.8199,9100.0
2006-07-31 14:50:00,32.44,32.44,32.41,32.42,9900.0,26.8199,26.8199,26.7951,26.8034,9900.0
2006-07-31 15:00:00,32.42,32.43,32.36,32.39,20000.0,26.8034,26.8116,26.7538,26.7786,20000.0
2006-07-31 15:10:00,32.39,32.41,32.36,32.39,15700.0,26.7786,26.7951,26.7538,26.7786,15700.0
2006-07-31 15:20:00,32.39,32.44,32.38,32.38,22300.0,26.7786,26.8199,26.7703,26.7703,22300.0
2006-07-31 15:30:00,32.37,32.4,32.36,32.37,26800.0,26.762,26.7868,26.7538,26.762,26800.0
2006-07-31 15:40:00,32.37,32.37,32.28,32.28,39800.0,26.762,26.762,26.6876,26.6876,39800.0
2006-07-31 15:50:00,32.29,32.4,32.29,32.34,47300.0,26.6959,26.7868,26.6959,26.7372,47300.0
2006-08-01 09:30:00,32.17,32.17,31.89,32.09,17100.0,26.5967,26.5967,26.3652,26.5305,17100.0
2006-08-01 09:40:00,32.16,32.25,32.0,32.03,17000.0,26.5884,26.6628,26.4561,26.4809,17000.0
2006-08-01 09:50:00,32.04,32.11,32.03,32.06,9900.0,26.4892,26.5471,26.4809,26.5057,9900.0
2006-08-01 10:00:00,32.06,32.11,32.01,32.01,17700.0,26.5057,26.5471,26.4644,26.4644,17700.0
2006-08-01 10:10:00,32.04,32.13,31.97,31.99,21200.0,26.4892,26.5636,26.4313,26.4479,21200.0
2006-08-01 10:20:00,31.97,32.03,31.95,31.99,14200.0,26.4313,26.4809,26.4148,26.4479,14200.0
2006-08-01 10:30:00,32.02,32.09,32.02,32.07,6600.0,26.4727,26.5305,26.4727,26.514,6600.0
2006-08-01 10:40:00,32.07,32.08,31.94,31.99,14600.0,26.514,26.5223,26.4065,26.4479,14600.0
2006-08-01 10:50:00,31.94,31.97,31.82,31.82,21100.0,26.4065,26.4313,26.3073,26.3073,21100.0
2006-08-01 11:00:00,31.84,31.91,31.81,31.89,17000.0,26.3239,26.3817,26.2991,26.3652,17000.0
2006-08-01 11:10:00,31.91,31.93,31.89,31.93,6100.0,26.3817,26.3983,26.3652,26.3983,6100.0
2006-08-01 11:20:00,31.92,31.94,31.91,31.91,5200.0,26.39,26.4065,26.3817,26.3817,5200.0
2006-08-01 11:30:00,31.91,31.92,31.9,31.92,7400.0,26.3817,26.39,26.3735,26.39,7400.0
2006-08-01 11:40:00,31.91,31.91,31.84,31.86,6400.0,26.3817,26.3817,26.3239,26.3404,6400.0
2006-08-01 11:50:00,31.85,31.89,31.85,31.86,3700.0,26.3321,26.3652,26.3321,26.3404,3700.0
2006-08-01 12:00:00,31.88,31.88,31.85,31.85,6300.0,26.3569,26.3569,26.3321,26.3321,6300.0
2006-08-01 12:10:00,31.86,31.88,31.81,31.86,9200.0,26.3404,26.3569,26.2991,26.3404,9200.0
2006-08-01 12:20:00,31.85,31.88,31.84,31.84,5700.0,26.3321,26.3569,26.3239,26.3239,5700.0
2006-08-01 12:30:00,31.84,31.87,31.83,31.86,7900.0,26.3239,26.3487,26.3156,26.3404,7900.0
2006-08-01 12:40:00,31.87,31.88,31.83,31.87,8100.0,26.3487,26.3569,26.3156,26.3487,8100.0
2006-08-01 12:50:00,31.87,31.87,31.83,31.86,4000.0,26.3487,26.3487,26.3156,26.3404,4000.0
2006-08-01 13:00:00,31.86,31.88,31.84,31.84,4100.0,26.3404,26.3569,26.3239,26.3239,4100.0
2006-08-01 13:10:00,31.84,31.85,31.8,31.82,5200.0,26.3239,26.3321,26.2908,26.3073,5200.0
2006-08-01 13:20:00,31.82,31.83,31.77,31.82,7700.0,26.3073,26.3156,26.266,26.3073,7700.0
2006-08-01 13:30:00,31.83,31.88,31.83,31.85,3400.0,26.3156,26.3569,26.3156,26.3321,3400.0
2006-08-01 13:40:00,31.84,31.93,31.84,31.92,4300.0,26.3239,26.3983,26.3239,26.39,4300.0
2006-08-01 13:50:00,31.93,31.97,31.92,31.97,8900.0,26.3983,26.4313,26.39,26.4313,8900.0
2006-08-01 14:00:00,31.97,32.02,31.96,31.97,10000.0,26.4313,26.4727,26.4231,26.4313,10000.0
2006-08-01 14:10:00,31.97,31.98,31.91,31.92,6900.0,26.4313,26.4396,26.3817,26.39,6900.0
2006-08-01 14:20:00,31.92,31.93,31.86,31.89,9900.0,26.39,26.3983,26.3404,26.3652,9900.0
2006-08-01 14:30:00,31.88,31.9,31.86,31.89,7600.0,26.3569,26.3735,26.3404,26.3652,7600.0
2006-08-01 14:40:00,31.89,31.9,31.83,31.84,7900.0,26.3652,26.3735,26.3156,26.3239,7900.0
2006-08-01 14:50:00,31.83,31.89,31.82,31.88,4900.0,26.3156,26.3652,26.3073,26.3569,4900.0
2006-08-01 15:00:00,31.88,31.89,31.83,31.83,6800.0,26.3569,26.3652,26.3156,26.3156,6800.0
2006-08-01 15:10:00,31.82,31.83,31.8,31.8,14100.0,26.3073,26.3156,26.2908,26.2908,14100.0
2006-08-01 15:20:00,31.8,31.82,31.79,31.8,18700.0,26.2908,26.3073,26.2825,26.2908,18700.0
2006-08-01 15:30:00,31.78,31.79,31.73,31.77,17600.0,26.2743,26.2825,26.2329,26.266,17600.0
2006-08-01 15:40:00,31.76,31.77,31.71,31.72,42900.0,26.2577,26.266,26.2164,26.2246,42900.0
2006-08-01 15:50:00,31.71,31.74,31.67,31.7,98400.0,26.2164,26.2412,26.1833,26.2081,98400.0
2006-08-02 09:30:00,31.72,31.77,31.65,31.65,11600.0,26.2246,26.266,26.1668,26.1668,11600.0
2006-08-02 09:40:00,31.68,31.76,31.63,31.65,22300.0,26.1916,26.2577,26.1502,26.1668,22300.0
2006-08-02 09:50:00,31.66,31.77,31.45,31.68,39600.0,26.175,26.266,26.0014,26.1916,39600.0
2006-08-02 10:00:00,31.68,31.73,31.58,31.73,34100.0,26.1916,26.2329,26.1089,26.2329,34100.0
2006-08-02 10:10:00,31.75,31.77,31.68,31.72,24500.0,26.2494,26.266,26.1916,26.2246,24500.0
2006-08-02 10:20:00,31.7,31.81,31.69,31.74,26500.0,26.2081,26.2991,26.1998,26.2412,26500.0
2006-08-02 10:30:00,31.73,31.73,31.66,31.69,25200.0,26.2329,26.2329,26.175,26.1998,25200.0
2006-08-02 10:40:00,31.68,31.71,31.65,31.68,13300.0,26.1916,26.2164,26.1668,26.1916,13300.0
2006-08-02 10:50:00,31.69,31.74,31.67,31.71,18500.0,26.1998,26.2412,26.1833,26.2164,18500.0
2006-08-02 11:00:00,31.71,31.74,31.69,31.69,18500.0,26.2164,26.2412,26.1998,26.1998,18500.0
2006-08-02 11:10:00,31.7,31.83,31.7,31.83,37000.0,26.2081,26.3156,26.2081,26.3156,37000.0
2006-08-02 11:20:00,31.82,31.89,31.81,31.82,19200.0,26.3073,26.3652,26.2991,26.3073,19200.0
2006-08-02 11:30:00,31.84,31.86,31.83,31.83,12000.0,26.3239,26.3404,26.3156,26.3156,12000.0
2006-08-02 11:40:00,31.84,31.88,31.83,31.87,10300.0,26.3239,26.3569,26.3156,26.3487,10300.0
2006-08-02 11:50:00,31.86,32.04,31.86,32.04,13800.0,26.3404,26.4892,26.3404,26.4892,13800.0
2006-08-02 12:00:00,32.04,32.04,31.99,32.02,14300.0,26.4892,26.4892,26.4479,26.4727,14300.0
2006-08-02 12:10:00,32.02,32.02,32.0,32.02,14400.0,26.4727,26.4727,26.4561,26.4727,14400.0
2006-08-02 12:20:00,32.01,32.04,31.98,32.04,9400.0,26.4644,26.4892,26.4396,26.4892,9400.0
2006-08-02 12:30:00,32.03,32.05,32.02,32.05,6400.0,26.4809,26.4975,26.4727,26.4975,6400.0
2006-08-02 12:40:00,32.04,32.09,32.04,32.08,7100.0,26.4892,26.5305,26.4892,26.5223,7100.0
2006-08-02 12:50:00,32.07,32.1,32.06,32.1,11000.0,26.514,26.5388,26.5057,26.5388,11000.0
2006-08-02 13:00:00,32.1,32.16,32.09,32.14,16400.0,26.5388,26.5884,26.5305,26.5719,16400.0
2006-08-02 13:10:00,32.13,32.2,32.13,32.16,12800.0,26.5636,26.6215,26.5636,26.5884,12800.0
2006-08-02 13:20:00,32.16,32.17,32.15,32.16,9100.0,26.5884,26.5967,26.5801,26.5884,9100.0
2006-08-02 13:30:00,32.16,32.21,32.16,32.19,8500.0,26.5884,26.6298,26.5884,26.6132,8500.0
2006-08-02 13:40:00,32.19,32.23,32.17,32.23,9500.0,26.6132,26.6463,26.5967,26.6463,9500.0
2006-08-02 13:50:00,32.21,32.24,32.21,32.22,7200.0,26.6298,26.6546,26.6298,26.638,7200.0
2006-08-02 14:00:00,32.22,32.3,32.22,32.3,14700.0,26.638,26.7042,26.638,26.7042,14700.0
2006-08-02 14:10:00,32.3,32.31,32.27,32.3,11300.0,26.7042,26.7124,26.6794,26.7042,11300.0
2006-08-02 14:20:00,32.31,32.31,32.25,32.25,15900.0,26.7124,26.7124,26.6628,26.6628,15900.0
2006-08-02 14:30:00,32.24,32.26,32.17,32.19,14900.0,26.6546,26.6711,26.5967,26.6132,14900.0
2006-08-02 14:40:00,32.19,32.25,32.19,32.24,13300.0,26.6132,26.6628,26.6132,26.6546,13300.0
2006-08-02 14:50:00,32.24,32.29,32.23,32.27,29000.0,26.6546,26.6959,26.6463,26.6794,29000.0
2006-08-02 15:00:00,32.26,32.28,32.22,32.25,20000.0,26.6711,26.6876,26.638,26.6628,20000.0
2006-08-02 15:10:00,32.25,32.26,32.2,32.24,14600.0,26.6628,26.6711,26.6215,26.6546,14600.0
2006-08-02 15:20:00,32.23,32.28,32.0,32.28,26600.0,26.6463,26.6876,26.4561,26.6876,26600.0
2006-08-02 15:30:00,32.29,32.34,32.0,32.31,34200.0,26.6959,26.7372,26.4561,26.7124,34200.0
2006-08-02 15:40:00,32.31,32.36,32.25,32.26,31500.0,26.7124,26.7538,26.6628,26.6711,31500.0
2006-08-02 15:50:00,32.26,32.28,32.2,32.22,42900.0,26.6711,26.6876,26.6215,26.638,42900.0
2006-08-03 09:30:00,32.04,32.14,31.85,32.08,11100.0,26.4892,26.5719,26.3321,26.5223,11100.0
2006-08-03 09:40:00,32.09,32.09,31.93,32.05,8400.0,26.5305,26.5305,26.3983,26.4975,8400.0
2006-08-03 09:50:00,32.06,32.07,31.85,31.85,19400.0,26.5057,26.514,26.3321,26.3321,19400.0
2006-08-03 10:00:00,31.82,32.04,31.82,31.95,18200.0,26.3073,26.4892,26.3073,26.4148,18200.0
2006-08-03 10:10:00,31.94,31.98,31.89,31.92,14500.0,26.4065,26.4396,26.3652,26.39,14500.0
2006-08-03 10:20:00,31.92,32.02,31.69,31.71,43400.0,26.39,26.4727,26.1998,26.2164,43400.0
2006-08-03 10:30:00,31.75,31.77,31.6,31.68,33600.0,26.2494,26.266,26.1254,26.1916,33600.0
2006-08-03 10:40:00,31.69,31.69,31.63,31.69,28800.0,26.1998,26.1998,26.1502,26.1998,28800.0
2006-08-03 10:50:00,31.67,31.8,31.65,31.77,19700.0,26.1833,26.2908,26.1668,26.266,19700.0
2006-08-03 11:00:00,31.79,31.81,31.72,31.72,28900.0,26.2825,26.2991,26.2246,26.2246,28900.0
2006-08-03 11:10:00,31.74,31.79,31.73,31.77,11800.0,26.2412,26.2825,26.2329,26.266,11800.0
2006-08-03 11:20:00,31.76,31.79,31.73,31.78,10700.0,26.2577,26.2825,26.2329,26.2743,10700.0
2006-08-03 11:30:00,31.77,31.77,31.72,31.72,22800.0,26.266,26.266,26.2246,26.2246,22800.0
2006-08-03 11:40:00,31.74,31.76,31.73,31.76,10800.0,26.2412,26.2577,26.2329,26.2577,10800.0
2006-08-03 11:50:00,31.75,31.76,31.7,31.73,53400.0,26.2494,26.2577,26.2081,26.2329,53400.0
2006-08-03 12:00:00,31.74,31.74,31.56,31.58,55000.0,26.2412,26.2412,26.0924,26.1089,55000.0
2006-08-03 12:10:00,31.58,31.62,31.55,31.62,31300.0,26.1089,26.142,26.0841,26.142,31300.0
2006-08-03 12:20:00,31.63,31.69,31.62,31.69,9100.0,26.1502,26.1998,26.142,26.1998,9100.0
2006-08-03 12:30:00,31.68,31.76,31.68,31.76,13900.0,26.1916,26.2577,26.1916,26.2577,13900.0
2006-08-03 12:40:00,31.73,31.76,31.69,31.73,16000.0,26.2329,26.2577,26.1998,26.2329,16000.0
2006-08-03 12:50:00,31.73,31.74,31.71,31.72,10500.0,26.2329,26.2412,26.2164,26.2246,10500.0
2006-08-03 13:00:00,31.74,31.75,31.69,31.7,42700.0,26.2412,26.2494,26.1998,26.2081,42700.0
2006-08-03 13:10:00,31.71,31.76,31.61,31.72,52000.0,26.2164,26.2577,26.1337,26.2246,52000.0
2006-08-03 13:20:00,31.72,31.81,31.71,31.81,12300.0,26.2246,26.2991,26.2164,26.2991,12300.0
2006-08-03 13:30:00,31.82,31.86,31.81,31.84,11900.0,26.3073,26.3404,26.2991,26.3239,11900.0
2006-08-03 13:40:00,31.84,31.92,31.84,31.9,7700.0,26.3239,26.39,26.3239,26.3735,7700.0
2006-08-03 13:50:00,31.92,32.05,31.92,32.05,9500.0,26.39,26.4975,26.39,26.4975,9500.0
2006-08-03 14:00:00,32.03,32.1,32.03,32.07,12800.0,26.4809,26.5388,26.4809,26.514,12800.0
2006-08-03 14:10:00,32.05,32.11,32.01,32.03,10400.0,26.4975,26.5471,26.4644,26.4809,10400.0
2006-08-03 14:20:00,32.03,32.05,31.99,32.02,53900.0,26.4809,26.4975,26.4479,26.4727,53900.0
2006-08-03 14:30:00,32.03,32.08,32.0,32.04,9600.0,26.4809,26.5223,26.4561,26.4892,9600.0
2006-08-03 14:40:00,32.06,32.08,32.03,32.04,9100.0,26.5057,26.5223,26.4809,26.4892,9100.0
2006-08-03 14:50:00,32.04,32.15,32.03,32.15,11700.0,26.4892,26.5801,26.4809,26.5801,11700.0
2006-08-03 15:00:00,32.13,32.18,32.13,32.13,19500.0,26.5636,26.605,26.5636,26.5636,19500.0
2006-08-03 15:10:00,32.13,32.14,32.07,32.13,14700.0,26.5636,26.5719,26.514,26.5636,14700.0
2006-08-03 15:20:00,32.11,32.15,32.11,32.12,8200.0,26.5471,26.5801,26.5471,26.5553,8200.0
2006-08-03 15:30:00,32.12,32.13,32.0,32.01,21300.0,26.5553,26.5636,26.4561,26.4644,21300.0
2006-08-03 15:40:00,32.01,32.04,31.99,32.0,18500.0,26.4644,26.4892,26.4479,26.4561,18500.0
2006-08-03 15:50:00,31.99,32.01,31.93,31.99,23500.0,26.4479,26.4644,26.3983,26.4479,23500.0
2006-08-04 09:30:00,32.22,32.29,32.22,32.27,4500.0,26.638,26.6959,26.638,26.6794,4500.0
2006-08-04 09:40:00,32.26,32.5,32.26,32.5,7900.0,26.6711,26.8695,26.6711,26.8695,7900.0
2006-08-04 09:50:00,32.48,32.49,32.36,32.47,20700.0,26.853,26.8612,26.7538,26.8447,20700.0
2006-08-04 10:00:00,32.43,32.53,32.42,32.47,26700.0,26.8116,26.8943,26.8034,26.8447,26700.0
2006-08-04 10:10:00,32.46,32.52,32.41,32.5,14300.0,26.8364,26.886,26.7951,26.8695,14300.0
2006-08-04 10:20:00,32.49,32.49,32.42,32.43,9600.0,26.8612,26.8612,26.8034,26.8116,9600.0
2006-08-04 10:30:00,32.43,32.45,32.42,32.45,10000.0,26.8116,26.8282,26.8034,26.8282,10000.0
2006-08-04 10:40:00,32.45,32.45,32.39,32.44,10600.0,26.8282,26.8282,26.7786,26.8199,10600.0
2006-08-04 10:50:00,32.44,32.45,32.4,32.42,6500.0,26.8199,26.8282,26.7868,26.8034,6500.0
2006-08-04 11:00:00,32.43,32.45,32.33,32.33,43000.0,26.8116,26.8282,26.729,26.729,43000.0
2006-08-04 11:10:00,32.33,32.35,32.31,32.33,16600.0,26.729,26.7455,26.7124,26.729,16600.0
2006-08-04 11:20:00,32.33,32.42,32.33,32.41,11000.0,26.729,26.8034,26.729,26.7951,11000.0
2006-08-04 11:30:00,32.42,32.43,32.33,32.37,17200.0,26.8034,26.8116,26.729,26.762,17200.0
2006-08-04 11:40:00,32.37,32.37,32.33,32.33,9100.0,26.762,26.762,26.729,26.729,9100.0
2006-08-04 11:50:00,32.31,32.31,32.2,32.22,12700.0,26.7124,26.7124,26.6215,26.638,12700.0
2006-08-04 12:00:00,32.21,32.26,32.18,32.22,14700.0,26.6298,26.6711,26.605,26.638,14700.0
2006-08-04 12:10:00,32.22,32.23,32.12,32.17,24200.0,26.638,26.6463,26.5553,26.5967,24200.0
2006-08-04 12:20:00,32.17,32.19,32.09,32.17,27700.0,26.5967,26.6132,26.5305,26.5967,27700.0
2006-08-04 12:30:00,32.16,32.17,32.11,32.14,9900.0,26.5884,26.5967,26.5471,26.5719,9900.0
2006-08-04 12:40:00,32.13,32.14,32.1,32.12,14600.0,26.5636,26.5719,26.5388,26.5553,14600.0
2006-08-04 12:50:00,32.12,32.12,32.06,32.08,8200.0,26.5553,26.5553,26.5057,26.5223,8200.0
2006-08-04 13:00:00,32.08,32.19,32.07,32.19,13700.0,26.5223,26.6132,26.514,26.6132,13700.0
2006-08-04 13:10:00,32.17,32.17,32.01,32.04,21200.0,26.5967,26.5967,26.4644,26.4892,21200.0
2006-08-04 13:20:00,32.05,32.05,31.96,31.99,15400.0,26.4975,26.4975,26.4231,26.4479,15400.0
2006-08-04 13:30:00,31.97,31.99,31.91,31.91,8400.0,26.4313,26.4479,26.3817,26.3817,8400.0
2006-08-04 13:40:00,31.91,32.0,31.91,32.0,10700.0,26.3817,26.4561,26.3817,26.4561,10700.0
2006-08-04 13:50:00,31.98,31.99,31.91,31.95,3500.0,26.4396,26.4479,26.3817,26.4148,3500.0
2006-08-04 14:00:00,31.92,32.06,31.91,32.06,11900.0,26.39,26.5057,26.3817,26.5057,11900.0
2006-08-04 14:10:00,32.06,32.07,31.97,32.01,11700.0,26.5057,26.514,26.4313,26.4644,11700.0
2006-08-04 14:20:00,32.02,32.02,31.96,32.01,9500.0,26.4727,26.4727,26.4231,26.4644,9500.0
2006-08-04 14:30:00,32.0,32.1,31.96,32.09,9400.0,26.4561,26.5388,26.4231,26.5305,9400.0
2006-08-04 14:40:00,32.1,32.13,32.05,32.1,16100.0,26.5388,26.5636,26.4975,26.5388,16100.0
2006-08-04 14:50:00,32.11,32.11,31.98,32.04,14500.0,26.5471,26.5471,26.4396,26.4892,14500.0
2006-08-04 15:00:00,32.04,32.11,32.02,32.06,14900.0,26.4892,26.5471,26.4727,26.5057,14900.0
2006-08-04 15:10:00,32.08,32.16,32.06,32.11,14100.0,26.5223,26.5884,26.5057,26.5471,14100.0
2006-08-04 15:20:00,32.13,32.24,32.06,32.24,20100.0,26.5636,26.6546,26.5057,26.6546,20100.0
2006-08-04 15:30:00,32.24,32.26,32.16,32.2,17300.0,26.6546,26.6711,26.5884,26.6215,17300.0
2006-08-04 15:40:00,32.2,32.21,32.15,32.21,23000.0,26.6215,26.6298,26.5801,26.6298,23000.0
2006-08-04 15:50:00,32.21,32.23,32.14,32.2,24700.0,26.6298,26.6463,26.5719,26.6215,24700.0
2006-08-07 09:30:00,32.09,32.21,32.06,32.21,27500.0,26.5305,26.6298,26.5057,26.6298,27500.0
2006-08-07 09:40:00,32.15,32.17,32.02,32.07,9900.0,26.5801,26.5967,26.4727,26.514,9900.0
2006-08-07 09:50:00,32.07,32.14,32.01,32.1,9700.0,26.514,26.5719,26.4644,26.5388,9700.0
2006-08-07 10:00:00,32.09,32.1,31.99,32.0,10200.0,26.5305,26.5388,26.4479,26.4561,10200.0
2006-08-07 10:10:00,32.0,32.03,31.98,32.01,7200.0,26.4561,26.4809,26.4396,26.4644,7200.0
2006-08-07 10:20:00,31.99,32.02,31.94,31.94,10800.0,26.4479,26.4727,26.4065,26.4065,10800.0
2006-08-07 10:30:00,31.93,31.94,31.83,31.83,12000.0,26.3983,26.4065,26.3156,26.3156,12000.0
2006-08-07 10:40:00,31.83,31.88,31.77,31.81,16600.0,26.3156,26.3569,26.266,26.2991,16600.0
2006-08-07 10:50:00,31.79,31.85,31.76,31.85,9700.0,26.2825,26.3321,26.2577,26.3321,9700.0
2006-08-07 11:00:00,31.82,31.92,31.82,31.92,9400.0,26.3073,26.39,26.3073,26.39,9400.0
2006-08-07 11:10:00,31.94,32.02,31.92,31.98,14500.0,26.4065,26.4727,26.39,26.4396,14500.0
2006-08-07 11:20:00,31.98,32.03,31.98,32.02,9600.0,26.4396,26.4809,26.4396,26.4727,9600.0
2006-08-07 11:30:00,32.01,32.06,31.99,32.0,16800.0,26.4644,26.5057,26.4479,26.4561,16800.0
2006-08-07 11:40:00,31.99,32.01,31.97,31.98,10000.0,26.4479,26.4644,26.4313,26.4396,10000.0
2006-08-07 11:50:00,31.98,32.04,31.98,32.03,5900.0,26.4396,26.4892,26.4396,26.4809,5900.0
2006-08-07 12:00:00,32.04,32.07,32.02,32.02,7400.0,26.4892,26.514,26.4727,26.4727,7400.0
2006-08-07 12:10:00,32.02,32.04,32.02,32.03,4300.0,26.4727,26.4892,26.4727,26.4809,4300.0
2006-08-07 12:20:00,32.02,32.03,31.99,32.0,7800.0,26.4727,26.4809,26.4479,26.4561,7800.0
2006-08-07 12:30:00,31.98,32.01,31.98,32.01,5900.0,26.4396,26.4644,26.4396,26.4644,5900.0
2006-08-07 12:40:00,32.0,32.1,32.0,32.06,13400.0,26.4561,26.5388,26.4561,26.5057,13400.0
2006-08-07 12:50:00,32.05,32.05,31.99,31.99,16500.0,26.4975,26.4975,26.4479,26.4479,16500.0
2006-08-07 13:00:00,31.98,32.0,31.96,31.97,15200.0,26.4396,26.4561,26.4231,26.4313,15200.0
2006-08-07 13:10:00,31.97,32.0,31.97,31.98,10600.0,26.4313,26.4561,26.4313,26.4396,10600.0
2006-08-07 13:20:00,31.98,32.03,31.96,32.03,8600.0,26.4396,26.4809,26.4231,26.4809,8600.0
2006-08-07 13:30:00,32.01,32.05,31.95,31.95,14000.0,26.4644,26.4975,26.4148,26.4148,14000.0
2006-08-07 13:40:00,31.96,31.97,31.94,31.96,4900.0,26.4231,26.4313,26.4065,26.4231,4900.0
2006-08-07 13:50:00,31.96,31.98,31.96,31.96,3300.0,26.4231,26.4396,26.4231,26.4231,3300.0
2006-08-07 14:00:00,31.96,32.0,31.96,31.99,10400.0,26.4231,26.4561,26.4231,26.4479,10400.0
2006-08-07 14:10:00,31.99,32.0,31.97,31.99,8400.0,26.4479,26.4561,26.4313,26.4479,8400.0
2006-08-07 14:20:00,31.99,32.0,31.95,31.95,11600.0,26.4479,26.4561,26.4148,26.4148,11600.0
2006-08-07 14:30:00,31.94,31.97,31.94,31.96,9500.0,26.4065,26.4313,26.4065,26.4231,9500.0
2006-08-07 14:40:00,31.95,31.99,31.94,31.98,10500.0,26.4148,26.4479,26.4065,26.4396,10500.0
2006-08-07 14:50:00,31.98,31.99,31.96,31.96,9500.0,26.4396,26.4479,26.4231,26.4231,9500.0
2006-08-07 15:00:00,31.96,31.98,31.94,31.95,24800.0,26.4231,26.4396,26.4065,26.4148,24800.0
2006-08-07 15:10:00,31.95,31.99,31.95,31.98,10200.0,26.4148,26.4479,26.4148,26.4396,10200.0
2006-08-07 15:20:00,31.98,32.02,31.98,31.99,15000.0,26.4396,26.4727,26.4396,26.4479,15000.0
2006-08-07 15:30:00,31.99,32.03,31.99,32.03,14100.0,26.4479,26.4809,26.4479,26.4809,14100.0
2006-08-07 15:40:00,32.03,32.06,32.02,32.06,27100.0,26.4809,26.5057,26.4727,26.5057,27100.0
2006-08-07 15:50:00,32.08,32.08,31.99,32.03,26100.0,26.5223,26.5223,26.4479,26.4809,26100.0
2006-08-08 09:30:00,32.18,32.31,32.11,32.13,11200.0,26.605,26.7124,26.5471,26.5636,11200.0
2006-08-08 09:40:00,32.1,32.15,31.96,32.06,14800.0,26.5388,26.5801,26.4231,26.5057,14800.0
2006-08-08 09:50:00,32.06,32.18,32.03,32.13,10600.0,26.5057,26.605,26.4809,26.5636,10600.0
2006-08-08 10:00:00,32.11,32.21,32.11,32.11,7500.0,26.5471,26.6298,26.5471,26.5471,7500.0
2006-08-08 10:10:00,32.12,32.19,32.12,32.17,7700.0,26.5553,26.6132,26.5553,26.5967,7700.0
2006-08-08 10:20:00,32.2,32.3,32.19,32.28,12600.0,26.6215,26.7042,26.6132,26.6876,12600.0
2006-08-08 10:30:00,32.27,32.28,32.24,32.24,8200.0,26.6794,26.6876,26.6546,26.6546,8200.0
2006-08-08 10:40:00,32.24,32.27,32.19,32.2,11200.0,26.6546,26.6794,26.6132,26.6215,11200.0
2006-08-08 10:50:00,32.2,32.22,32.19,32.2,10400.0,26.6215,26.638,26.6132,26.6215,10400.0
2006-08-08 11:00:00,32.2,32.22,32.18,32.19,20000.0,26.6215,26.638,26.605,26.6132,20000.0
2006-08-08 11:10:00,32.19,32.19,32.15,32.18,9000.0,26.6132,26.6132,26.5801,26.605,9000.0
2006-08-08 11:20:00,32.18,32.18,32.15,32.16,11400.0,26.605,26.605,26.5801,26.5884,11400.0
2006-08-08 11:30:00,32.17,32.18,32.14,32.16,17500.0,26.5967,26.605,26.5719,26.5884,17500.0
2006-08-08 11:40:00,32.15,32.16,32.11,32.12,7900.0,26.5801,26.5884,26.5471,26.5553,7900.0
2006-08-08 11:50:00,32.13,32.13,32.09,32.09,8300.0,26.5636,26.5636,26.5305,26.5305,8300.0
2006-08-08 12:00:00,32.09,32.13,32.08,32.11,14200.0,26.5305,26.5636,26.5223,26.5471,14200.0
2006-08-08 12:10:00,32.12,32.13,32.1,32.13,3400.0,26.5553,26.5636,26.5388,26.5636,3400.0
2006-08-08 12:20:00,32.12,32.13,32.09,32.09,10300.0,26.5553,26.5636,26.5305,26.5305,10300.0
2006-08-08 12:30:00,32.09,32.1,32.08,32.08,16200.0,26.5305,26.5388,26.5223,26.5223,16200.0
2006-08-08 12:40:00,32.08,32.1,32.08,32.1,2200.0,26.5223,26.5388,26.5223,26.5388,2200.0
2006-08-08 12:50:00,32.1,32.12,32.09,32.12,7300.0,26.5388,26.5553,26.5305,26.5553,7300.0
2006-08-08 13:00:00,32.11,32.13,32.05,32.05,17100.0,26.5471,26.5636,26.4975,26.4975,17100.0
2006-08-08 13:10:00,32.05,32.07,32.03,32.07,4700.0,26.4975,26.514,26.4809,26.514,4700.0
2006-08-08 13:20:00,32.07,32.07,32.04,32.05,12100.0,26.514,26.514,26.4892,26.4975,12100.0
2006-08-08 13:30:00,32.03,32.04,31.99,32.0,16500.0,26.4809,26.4892,26.4479,26.4561,16500.0
2006-08-08 13:40:00,32.0,32.0,31.96,31.97,10300.0,26.4561,26.4561,26.4231,26.4313,10300.0
2006-08-08 13:50:00,31.97,31.97,31.95,31.97,8200.0,26.4313,26.4313,26.4148,26.4313,8200.0
2006-08-08 14:00:00,31.95,31.97,31.94,31.94,10700.0,26.4148,26.4313,26.4065,26.4065,10700.0
2006-08-08 14:10:00,31.95,32.25,31.92,32.0,37800.0,26.4148,26.6628,26.39,26.4561,37800.0
2006-08-08 14:20:00,32.01,32.04,31.65,31.94,52000.0,26.4644,26.4892,26.1668,26.4065,52000.0
2006-08-08 14:30:00,31.94,31.99,31.84,31.9,25900.0,26.4065,26.4479,26.3239,26.3735,25900.0
2006-08-08 14:40:00,31.92,31.95,31.78,31.79,30800.0,26.39,26.4148,26.2743,26.2825,30800.0
2006-08-08 14:50:00,31.8,31.85,31.68,31.71,30000.0,26.2908,26.3321,26.1916,26.2164,30000.0
2006-08-08 15:00:00,31.7,31.72,31.56,31.61,50500.0,26.2081,26.2246,26.0924,26.1337,50500.0
2006-08-08 15:10:00,31.6,31.61,31.52,31.52,37300.0,26.1254,26.1337,26.0593,26.0593,37300.0
2006-08-08 15:20:00,31.53,31.56,31.49,31.52,22800.0,26.0676,26.0924,26.0345,26.0593,22800.0
2006-08-08 15:30:00,31.5,31.54,31.42,31.49,26600.0,26.0428,26.0758,25.9766,26.0345,26600.0
2006-08-08 15:40:00,31.49,31.59,31.49,31.58,35800.0,26.0345,26.1172,26.0345,26.1089,35800.0
2006-08-08 15:50:00,31.58,31.6,31.51,31.55,47300.0,26.1089,26.1254,26.051,26.0841,47300.0
2006-08-09 09:30:00,31.71,31.97,31.69,31.78,15000.0,26.2164,26.4313,26.1998,26.2743,15000.0
2006-08-09 09:40:00,31.78,31.79,31.6,31.6,12800.0,26.2743,26.2825,26.1254,26.1254,12800.0
2006-08-09 09:50:00,31.54,31.6,31.46,31.54,16400.0,26.0758,26.1254,26.0097,26.0758,16400.0
2006-08-09 10:00:00,31.52,31.75,31.51,31.75,9500.0,26.0593,26.2494,26.051,26.2494,9500.0
2006-08-09 10:10:00,31.73,31.73,31.67,31.71,5500.0,26.2329,26.2329,26.1833,26.2164,5500.0
2006-08-09 10:20:00,31.71,31.76,31.7,31.71,7800.0,26.2164,26.2577,26.2081,26.2164,7800.0
2006-08-09 10:30:00,31.7,31.72,31.69,31.7,10000.0,26.2081,26.2246,26.1998,26.2081,10000.0
2006-08-09 10:40:00,31.71,31.71,31.64,31.7,8800.0,26.2164,26.2164,26.1585,26.2081,8800.0
2006-08-09 10:50:00,31.7,31.74,31.69,31.7,6900.0,26.2081,26.2412,26.1998,26.2081,6900.0
2006-08-09 11:00:00,31.7,31.73,31.68,31.69,12000.0,26.2081,26.2329,26.1916,26.1998,12000.0
2006-08-09 11:10:00,31.68,31.76,31.63,31.63,13500.0,26.1916,26.2577,26.1502,26.1502,13500.0
2006-08-09 11:20:00,31.64,31.69,31.64,31.68,5800.0,26.1585,26.1998,26.1585,26.1916,5800.0
2006-08-09 11:30:00,31.7,31.74,31.68,31.74,4300.0,26.2081,26.2412,26.1916,26.2412,4300.0
2006-08-09 11:40:00,31.73,31.8,31.72,31.75,4500.0,26.2329,26.2908,26.2246,26.2494,4500.0
2006-08-09 11:50:00,31.75,31.77,31.69,31.7,4000.0,26.2494,26.266,26.1998,26.2081,4000.0
2006-08-09 12:00:00,31.69,31.73,31.68,31.73,3200.0,26.1998,26.2329,26.1916,26.2329,3200.0
2006-08-09 12:10:00,31.72,31.73,31.66,31.66,5100.0,26.2246,26.2329,26.175,26.175,5100.0
2006-08-09 12:20:00,31.65,31.67,31.65,31.67,1700.0,26.1668,26.1833,26.1668,26.1833,1700.0
2006-08-09 12:30:00,31.68,31.7,31.68,31.7,1800.0,26.1916,26.2081,26.1916,26.2081,1800.0
2006-08-09 12:40:00,31.7,31.72,31.63,31.63,5700.0,26.2081,26.2246,26.1502,26.1502,5700.0
2006-08-09 12:50:00,31.64,31.64,31.59,31.62,4900.0,26.1585,26.1585,26.1172,26.142,4900.0
2006-08-09 13:00:00,31.61,31.63,31.56,31.63,6400.0,26.1337,26.1502,26.0924,26.1502,6400.0
2006-08-09 13:10:00,31.63,31.64,31.55,31.6,10100.0,26.1502,26.1585,26.0841,26.1254,10100.0
2006-08-09 13:20:00,31.59,31.61,31.55,31.6,5500.0,26.1172,26.1337,26.0841,26.1254,5500.0
2006-08-09 13:30:00,31.59,31.6,31.55,31.6,3900.0,26.1172,26.1254,26.0841,26.1254,3900.0
2006-08-09 13:40:00,31.61,31.64,31.61,31.64,3600.0,26.1337,26.1585,26.1337,26.1585,3600.0
2006-08-09 13:50:00,31.64,31.68,31.61,31.61,6400.0,26.1585,26.1916,26.1337,26.1337,6400.0
2006-08-09 14:00:00,31.61,31.65,31.61,31.63,4500.0,26.1337,26.1668,26.1337,26.1502,4500.0
2006-08-09 14:10:00,31.61,31.62,31.56,31.61,8000.0,26.1337,26.142,26.0924,26.1337,8000.0
2006-08-09 14:20:00,31.61,31.62,31.58,31.6,7500.0,26.1337,26.142,26.1089,26.1254,7500.0
2006-08-09 14:30:00,31.61,31.64,31.61,31.64,20300.0,26.1337,26.1585,26.1337,26.1585,20300.0
2006-08-09 14:40:00,31.64,31.64,31.55,31.55,12600.0,26.1585,26.1585,26.0841,26.0841,12600.0
2006-08-09 14:50:00,31.53,31.53,31.46,31.49,14000.0,26.0676,26.0676,26.0097,26.0345,14000.0
2006-08-09 15:00:00,31.47,31.49,31.45,31.45,10900.0,26.018,26.0345,26.0014,26.0014,10900.0
2006-08-09 15:10:00,31.44,31.45,31.4,31.4,9000.0,25.9932,26.0014,25.9601,25.9601,9000.0
2006-08-09 15:20:00,31.4,31.42,31.36,31.36,9100.0,25.9601,25.9766,25.927,25.927,9100.0
2006-08-09 15:30:00,31.33,31.37,31.33,31.36,8000.0,25.9022,25.9353,25.9022,25.927,8000.0
2006-08-09 15:40:00,31.35,31.37,31.33,31.36,9200.0,25.9187,25.9353,25.9022,25.927,9200.0
2006-08-09 15:50:00,31.35,31.35,31.28,31.32,11400.0,25.9187,25.9187,25.8609,25.8939,11400.0
2006-08-10 09:30:00,31.25,31.37,31.21,31.25,6600.0,25.8361,25.9353,25.803,25.8361,6600.0
2006-08-10 09:40:00,31.26,31.33,31.13,31.33,8600.0,25.8443,25.9022,25.7369,25.9022,8600.0
2006-08-10 09:50:00,31.36,31.54,31.33,31.44,9700.0,25.927,26.0758,25.9022,25.9932,9700.0
2006-08-10 10:00:00,31.43,31.45,31.41,31.41,4900.0,25.9849,26.0014,25.9684,25.9684,4900.0
2006-08-10 10:10:00,31.42,31.53,31.42,31.49,6700.0,25.9766,26.0676,25.9766,26.0345,6700.0
2006-08-10 10:20:00,31.49,31.54,31.39,31.51,5900.0,26.0345,26.0758,25.9518,26.051,5900.0
2006-08-10 10:30:00,31.5,31.6,31.49,31.49,14200.0,26.0428,26.1254,26.0345,26.0345,14200.0
2006-08-10 10:40:00,31.49,31.54,31.46,31.46,3900.0,26.0345,26.0758,26.0097,26.0097,3900.0
2006-08-10 10:50:00,31.45,31.5,31.42,31.45,4500.0,26.0014,26.0428,25.9766,26.0014,4500.0
2006-08-10 11:00:00,31.48,31.5,31.42,31.5,9300.0,26.0262,26.0428,25.9766,26.0428,9300.0
2006-08-10 11:10:00,31.51,31.58,31.46,31.5,10500.0,26.051,26.1089,26.0097,26.0428,10500.0
2006-08-10 11:20:00,31.5,31.53,31.44,31.46,4900.0,26.0428,26.0676,25.9932,26.0097,4900.0
2006-08-10 11:30:00,31.43,31.46,31.37,31.38,4200.0,25.9849,26.0097,25.9353,25.9435,4200.0
2006-08-10 11:40:00,31.36,31.4,31.3,31.36,7600.0,25.927,25.9601,25.8774,25.927,7600.0
2006-08-10 11:50:00,31.36,31.42,31.35,31.41,8800.0,25.927,25.9766,25.9187,25.9684,8800.0
2006-08-10 12:00:00,31.42,31.42,31.35,31.36,10600.0,25.9766,25.9766,25.9187,25.927,10600.0
2006-08-10 12:10:00,31.35,31.43,31.35,31.4,7300.0,25.9187,25.9849,25.9187,25.9601,7300.0
2006-08-10 12:20:00,31.4,31.42,31.36,31.4,4500.0,25.9601,25.9766,25.927,25.9601,4500.0
2006-08-10 12:30:00,31.39,31.42,31.38,31.4,8900.0,25.9518,25.9766,25.9435,25.9601,8900.0
2006-08-10 12:40:00,31.42,31.42,31.36,31.39,16400.0,25.9766,25.9766,25.927,25.9518,16400.0
2006-08-10 12:50:00,31.39,31.41,31.35,31.4,19600.0,25.9518,25.9684,25.9187,25.9601,19600.0
2006-08-10 13:00:00,31.39,31.41,31.33,31.37,4200.0,25.9518,25.9684,25.9022,25.9353,4200.0
2006-08-10 13:10:00,31.37,31.4,31.36,31.37,8100.0,25.9353,25.9601,25.927,25.9353,8100.0
2006-08-10 13:20:00,31.38,31.38,31.34,31.35,2700.0,25.9435,25.9435,25.9105,25.9187,2700.0
2006-08-10 13:30:00,31.36,31.42,31.34,31.42,10400.0,25.927,25.9766,25.9105,25.9766,10400.0
2006-08-10 13:40:00,31.41,31.42,31.4,31.41,20200.0,25.9684,25.9766,25.9601,25.9684,20200.0
2006-08-10 13:50:00,31.41,31.41,31.39,31.41,6700.0,25.9684,25.9684,25.9518,25.9684,6700.0
2006-08-10 14:00:00,31.4,31.5,31.4,31.5,11900.0,25.9601,26.0428,25.9601,26.0428,11900.0
2006-08-10 14:10:00,31.5,31.5,31.39,31.43,22500.0,26.0428,26.0428,25.9518,25.9849,22500.0
2006-08-10 14:20:00,31.43,31.47,31.37,31.44,12100.0,25.9849,26.018,25.9353,25.9932,12100.0
2006-08-10 14:30:00,31.44,31.45,31.39,31.4,7600.0,25.9932,26.0014,25.9518,25.9601,7600.0
2006-08-10 14:40:00,31.41,31.41,31.35,31.35,10700.0,25.9684,25.9684,25.9187,25.9187,10700.0
2006-08-10 14:50:00,31.35,31.39,31.34,31.39,6300.0,25.9187,25.9518,25.9105,25.9518,6300.0
2006-08-10 15:00:00,31.38,31.4,31.34,31.37,7900.0,25.9435,25.9601,25.9105,25.9353,7900.0
2006-08-10 15:10:00,31.36,31.39,31.35,31.38,12300.0,25.927,25.9518,25.9187,25.9435,12300.0
2006-08-10 15:20:00,31.38,31.39,31.32,31.35,10800.0,25.9435,25.9518,25.8939,25.9187,10800.0
2006-08-10 15:30:00,31.35,31.4,31.34,31.39,11400.0,25.9187,25.9601,25.9105,25.9518,11400.0
2006-08-10 15:40:00,31.4,31.44,31.39,31.42,20300.0,25.9601,25.9932,25.9518,25.9766,20300.0
2006-08-10 15:50:00,31.42,31.44,31.38,31.38,21900.0,25.9766,25.9932,25.9435,25.9435,21900.0
2006-08-11 09:30:00,31.31,31.37,31.31,31.35,3500.0,25.8857,25.9353,25.8857,25.9187,3500.0
2006-08-11 09:40:00,31.29,31.34,31.24,31.33,6200.0,25.8691,25.9105,25.8278,25.9022,6200.0
2006-08-11 09:50:00,31.33,31.43,31.29,31.4,8800.0,25.9022,25.9849,25.8691,25.9601,8800.0
2006-08-11 10:00:00,31.4,31.41,31.34,31.36,6000.0,25.9601,25.9684,25.9105,25.927,6000.0
2006-08-11 10:10:00,31.38,31.38,31.34,31.34,1400.0,25.9435,25.9435,25.9105,25.9105,1400.0
2006-08-11 10:20:00,31.35,31.4,31.33,31.34,5100.0,25.9187,25.9601,25.9022,25.9105,5100.0
2006-08-11 10:30:00,31.33,31.45,31.33,31.4,6100.0,25.9022,26.0014,25.9022,25.9601,6100.0
2006-08-11 10:40:00,31.41,31.41,31.37,31.41,5600.0,25.9684,25.9684,25.9353,25.9684,5600.0
2006-08-11 10:50:00,31.41,31.42,31.36,31.39,8800.0,25.9684,25.9766,25.927,25.9518,8800.0
2006-08-11 11:00:00,31.37,31.42,31.35,31.41,8800.0,25.9353,25.9766,25.9187,25.9684,8800.0
2006-08-11 11:10:00,31.41,31.42,31.35,31.38,10600.0,25.9684,25.9766,25.9187,25.9435,10600.0
2006-08-11 11:20:00,31.38,31.41,31.37,31.41,4000.0,25.9435,25.9684,25.9353,25.9684,4000.0
2006-08-11 11:30:00,31.4,31.41,31.33,31.39,16000.0,25.9601,25.9684,25.9022,25.9518,16000.0
2006-08-11 11:40:00,31.37,31.38,31.29,31.31,9000.0,25.9353,25.9435,25.8691,25.8857,9000.0
2006-08-11 11:50:00,31.32,31.32,31.26,31.27,21200.0,25.8939,25.8939,25.8443,25.8526,21200.0
2006-08-11 12:00:00,31.27,31.29,31.25,31.26,5000.0,25.8526,25.8691,25.8361,25.8443,5000.0
2006-08-11 12:10:00,31.25,31.26,31.24,31.25,2500.0,25.8361,25.8443,25.8278,25.8361,2500.0
2006-08-11 12:20:00,31.26,31.3,31.25,31.29,4100.0,25.8443,25.8774,25.8361,25.8691,4100.0
2006-08-11 12:30:00,31.29,31.33,31.29,31.31,3000.0,25.8691,25.9022,25.8691,25.8857,3000.0
2006-08-11 12:40:00,31.3,31.33,31.3,31.33,1100.0,25.8774,25.9022,25.8774,25.9022,1100.0
2006-08-11 12:50:00,31.32,31.33,31.26,31.33,14700.0,25.8939,25.9022,25.8443,25.9022,14700.0
2006-08-11 13:00:00,31.31,31.34,31.27,31.33,10200.0,25.8857,25.9105,25.8526,25.9022,10200.0
2006-08-11 13:10:00,31.32,31.33,31.27,31.28,5000.0,25.8939,25.9022,25.8526,25.8609,5000.0
2006-08-11 13:20:00,31.29,31.29,31.22,31.23,2800.0,25.8691,25.8691,25.8113,25.8195,2800.0
2006-08-11 13:30:00,31.26,31.31,31.26,31.29,5100.0,25.8443,25.8857,25.8443,25.8691,5100.0
2006-08-11 13:40:00,31.29,31.3,31.25,31.27,4300.0,25.8691,25.8774,25.8361,25.8526,4300.0
2006-08-11 13:50:00,31.29,31.32,31.25,31.32,5600.0,25.8691,25.8939,25.8361,25.8939,5600.0
2006-08-11 14:00:00,31.31,31.35,31.29,31.29,6600.0,25.8857,25.9187,25.8691,25.8691,6600.0
2006-08-11 14:10:00,31.29,31.31,31.27,31.3,8300.0,25.8691,25.8857,25.8526,25.8774,8300.0
2006-08-11 14:20:00,31.29,31.3,31.21,31.23,8300.0,25.8691,25.8774,25.803,25.8195,8300.0
2006-08-11 14:30:00,31.23,31.3,31.2,31.29,10600.0,25.8195,25.8774,25.7947,25.8691,10600.0
2006-08-11 14:40:00,31.3,31.32,31.25,31.27,9400.0,25.8774,25.8939,25.8361,25.8526,9400.0
2006-08-11 14:50:00,31.27,31.32,31.27,31.32,6000.0,25.8526,25.8939,25.8526,25.8939,6000.0
2006-08-11 15:00:00,31.31,31.41,31.28,31.39,26400.0,25.8857,25.9684,25.8609,25.9518,26400.0
2006-08-11 15:10:00,31.38,31.4,31.36,31.39,21000.0,25.9435,25.9601,25.927,25.9518,21000.0
2006-08-11 15:20:00,31.39,31.41,31.33,31.4,15000.0,25.9518,25.9684,25.9022,25.9601,15000.0
2006-08-11 15:30:00,31.38,31.4,31.34,31.39,17100.0,25.9435,25.9601,25.9105,25.9518,17100.0
2006-08-11 15:40:00,31.39,31.39,31.29,31.29,17800.0,25.9518,25.9518,25.8691,25.8691,17800.0
2006-08-11 15:50:00,31.29,31.34,31.27,31.29,20100.0,25.8691,25.9105,25.8526,25.8691,20100.0
2006-08-14 09:30:00,31.37,31.54,31.32,31.51,10900.0,25.9353,26.0758,25.8939,26.051,10900.0
2006-08-14 09:40:00,31.51,31.65,31.5,31.52,6000.0,26.051,26.1668,26.0428,26.0593,6000.0
2006-08-14 09:50:00,31.53,31.57,31.45,31.5,6300.0,26.0676,26.1006,26.0014,26.0428,6300.0
2006-08-14 10:00:00,31.49,31.58,31.45,31.53,7200.0,26.0345,26.1089,26.0014,26.0676,7200.0
2006-08-14 10:10:00,31.54,31.54,31.46,31.48,2700.0,26.0758,26.0758,26.0097,26.0262,2700.0
2006-08-14 10:20:00,31.5,31.52,31.47,31.51,2300.0,26.0428,26.0593,26.018,26.051,2300.0
2006-08-14 10:30:00,31.52,31.57,31.5,31.55,6500.0,26.0593,26.1006,26.0428,26.0841,6500.0
2006-08-14 10:40:00,31.53,31.54,31.51,31.52,2300.0,26.0676,26.0758,26.051,26.0593,2300.0
2006-08-14 10:50:00,31.54,31.59,31.54,31.59,2200.0,26.0758,26.1172,26.0758,26.1172,2200.0
2006-08-14 11:00:00,31.56,31.73,31.56,31.68,8300.0,26.0924,26.2329,26.0924,26.1916,8300.0
2006-08-14 11:10:00,31.72,31.79,31.69,31.69,24500.0,26.2246,26.2825,26.1998,26.1998,24500.0
2006-08-14 11:20:00,31.7,31.7,31.6,31.68,9000.0,26.2081,26.2081,26.1254,26.1916,9000.0
2006-08-14 11:30:00,31.66,31.66,31.55,31.56,8900.0,26.175,26.175,26.0841,26.0924,8900.0
2006-08-14 11:40:00,31.56,31.61,31.55,31.61,5200.0,26.0924,26.1337,26.0841,26.1337,5200.0
2006-08-14 11:50:00,31.6,31.69,31.59,31.65,9300.0,26.1254,26.1998,26.1172,26.1668,9300.0
2006-08-14 12:00:00,31.64,31.69,31.6,31.66,14200.0,26.1585,26.1998,26.1254,26.175,14200.0
2006-08-14 12:10:00,31.66,31.72,31.66,31.71,4100.0,26.175,26.2246,26.175,26.2164,4100.0
2006-08-14 12:20:00,31.75,31.76,31.7,31.72,4400.0,26.2494,26.2577,26.2081,26.2246,4400.0
2006-08-14 12:30:00,31.72,31.72,31.67,31.68,4900.0,26.2246,26.2246,26.1833,26.1916,4900.0
2006-08-14 12:40:00,31.68,31.68,31.63,31.65,6500.0,26.1916,26.1916,26.1502,26.1668,6500.0
2006-08-14 12:50:00,31.66,31.66,31.62,31.63,2900.0,26.175,26.175,26.142,26.1502,2900.0
2006-08-14 13:00:00,31.62,31.63,31.6,31.63,7300.0,26.142,26.1502,26.1254,26.1502,7300.0
2006-08-14 13:10:00,31.61,31.63,31.61,31.63,3700.0,26.1337,26.1502,26.1337,26.1502,3700.0
2006-08-14 13:20:00,31.63,31.63,31.57,31.57,5400.0,26.1502,26.1502,26.1006,26.1006,5400.0
2006-08-14 13:30:00,31.58,31.63,31.58,31.61,4400.0,26.1089,26.1502,26.1089,26.1337,4400.0
2006-08-14 13:40:00,31.63,31.63,31.6,31.61,4900.0,26.1502,26.1502,26.1254,26.1337,4900.0
2006-08-14 13:50:00,31.63,31.63,31.56,31.57,8900.0,26.1502,26.1502,26.0924,26.1006,8900.0
2006-08-14 14:00:00,31.56,31.59,31.48,31.49,8500.0,26.0924,26.1172,26.0262,26.0345,8500.0
2006-08-14 14:10:00,31.48,31.49,31.45,31.48,9900.0,26.0262,26.0345,26.0014,26.0262,9900.0
2006-08-14 14:20:00,31.47,31.47,31.39,31.44,14200.0,26.018,26.018,25.9518,25.9932,14200.0
2006-08-14 14:30:00,31.44,31.51,31.43,31.49,9100.0,25.9932,26.051,25.9849,26.0345,9100.0
2006-08-14 14:40:00,31.49,31.52,31.48,31.51,8500.0,26.0345,26.0593,26.0262,26.051,8500.0
2006-08-14 14:50:00,31.49,31.51,31.41,31.45,13000.0,26.0345,26.051,25.9684,26.0014,13000.0
2006-08-14 15:00:00,31.43,31.44,31.38,31.41,12300.0,25.9849,25.9932,25.9435,25.9684,12300.0
2006-08-14 15:10:00,31.44,31.45,31.41,31.41,2200.0,25.9932,26.0014,25.9684,25.9684,2200.0
2006-08-14 15:20:00,31.42,31.46,31.42,31.42,4900.0,25.9766,26.0097,25.9766,25.9766,4900.0
2006-08-14 15:30:00,31.42,31.45,31.41,31.45,15500.0,25.9766,26.0014,25.9684,26.0014,15500.0
2006-08-14 15:40:00,31.44,31.49,31.44,31.49,13900.0,25.9932,26.0345,25.9932,26.0345,13900.0
2006-08-14 15:50:00,31.45,31.46,31.39,31.42,11200.0,26.0014,26.0097,25.9518,25.9766,11200.0
2006-08-15 09:30:00,31.76,31.76,31.64,31.64,9100.0,26.2577,26.2577,26.1585,26.1585,9100.0
2006-08-15 09:40:00,31.64,31.8,31.64,31.76,7300.0,26.1585,26.2908,26.1585,26.2577,7300.0
2006-08-15 09:50:00,31.76,31.79,31.67,31.71,4800.0,26.2577,26.2825,26.1833,26.2164,4800.0
2006-08-15 10:00:00,31.72,31.83,31.71,31.79,6900.0,26.2246,26.3156,26.2164,26.2825,6900.0
2006-08-15 10:10:00,31.78,31.79,31.71,31.72,5700.0,26.2743,26.2825,26.2164,26.2246,5700.0
2006-08-15 10:20:00,31.71,31.72,31.62,31.66,6500.0,26.2164,26.2246,26.142,26.175,6500.0
2006-08-15 10:30:00,31.66,31.75,31.64,31.74,5900.0,26.175,26.2494,26.1585,26.2412,5900.0
2006-08-15 10:40:00,31.74,31.88,31.74,31.84,7600.0,26.2412,26.3569,26.2412,26.3239,7600.0
2006-08-15 10:50:00,31.84,31.84,31.8,31.81,2500.0,26.3239,26.3239,26.2908,26.2991,2500.0
2006-08-15 11:00:00,31.8,31.92,31.8,31.91,4100.0,26.2908,26.39,26.2908,26.3817,4100.0
2006-08-15 11:10:00,31.9,31.92,31.88,31.9,3400.0,26.3735,26.39,26.3569,26.3735,3400.0
2006-08-15 11:20:00,31.9,31.9,31.82,31.88,5100.0,26.3735,26.3735,26.3073,26.3569,5100.0
2006-08-15 11:30:00,31.87,31.87,31.78,31.84,10800.0,26.3487,26.3487,26.2743,26.3239,10800.0
2006-08-15 11:40:00,31.82,31.82,31.79,31.81,4200.0,26.3073,26.3073,26.2825,26.2991,4200.0
2006-08-15 11:50:00,31.81,31.86,31.79,31.79,6900.0,26.2991,26.3404,26.2825,26.2825,6900.0
2006-08-15 12:00:00,31.77,31.77,31.74,31.75,2100.0,26.266,26.266,26.2412,26.2494,2100.0
2006-08-15 12:10:00,31.74,31.8,31.71,31.76,7900.0,26.2412,26.2908,26.2164,26.2577,7900.0
2006-08-15 12:20:00,31.77,31.82,31.77,31.8,4100.0,26.266,26.3073,26.266,26.2908,4100.0
2006-08-15 12:30:00,31.77,31.8,31.75,31.8,6100.0,26.266,26.2908,26.2494,26.2908,6100.0
2006-08-15 12:40:00,31.8,31.9,31.8,31.87,9700.0,26.2908,26.3735,26.2908,26.3487,9700.0
2006-08-15 12:50:00,31.87,31.9,31.86,31.86,6800.0,26.3487,26.3735,26.3404,26.3404,6800.0
2006-08-15 13:00:00,31.86,31.86,31.81,31.84,11200.0,26.3404,26.3404,26.2991,26.3239,11200.0
2006-08-15 13:10:00,31.84,31.85,31.79,31.79,7600.0,26.3239,26.3321,26.2825,26.2825,7600.0
2006-08-15 13:20:00,31.79,31.86,31.79,31.83,7200.0,26.2825,26.3404,26.2825,26.3156,7200.0
2006-08-15 13:30:00,31.82,31.86,31.78,31.83,8800.0,26.3073,26.3404,26.2743,26.3156,8800.0
2006-08-15 13:40:00,31.82,31.84,31.77,31.79,7600.0,26.3073,26.3239,26.266,26.2825,7600.0
2006-08-15 13:50:00,31.8,31.8,31.77,31.79,2000.0,26.2908,26.2908,26.266,26.2825,2000.0
2006-08-15 14:00:00,31.79,31.79,31.71,31.77,9700.0,26.2825,26.2825,26.2164,26.266,9700.0
2006-08-15 14:10:00,31.78,31.83,31.76,31.79,4100.0,26.2743,26.3156,26.2577,26.2825,4100.0
2006-08-15 14:20:00,31.78,31.83,31.75,31.8,10600.0,26.2743,26.3156,26.2494,26.2908,10600.0
2006-08-15 14:30:00,31.79,31.8,31.72,31.75,24100.0,26.2825,26.2908,26.2246,26.2494,24100.0
2006-08-15 14:40:00,31.77,31.8,31.74,31.8,8000.0,26.266,26.2908,26.2412,26.2908,8000.0
2006-08-15 14:50:00,31.79,31.81,31.78,31.79,16300.0,26.2825,26.2991,26.2743,26.2825,16300.0
2006-08-15 15:00:00,31.78,31.81,31.77,31.81,11500.0,26.2743,26.2991,26.266,26.2991,11500.0
2006-08-15 15:10:00,31.81,31.83,31.78,31.81,18700.0,26.2991,26.3156,26.2743,26.2991,18700.0
2006-08-15 15:20:00,31.79,31.82,31.77,31.81,26100.0,26.2825,26.3073,26.266,26.2991,26100.0
2006-08-15 15:30:00,31.78,31.81,31.77,31.78,20800.0,26.2743,26.2991,26.266,26.2743,20800.0
2006-08-15 15:40:00,31.79,31.84,31.79,31.84,36100.0,26.2825,26.3239,26.2825,26.3239,36100.0
2006-08-15 15:50:00,31.82,31.91,31.82,31.86,35200.0,26.3073,26.3817,26.3073,26.3404,35200.0
2006-08-16 09:30:00,31.95,32.14,31.92,32.0,6200.0,26.4148,26.5719,26.39,26.4561,6200.0
2006-08-16 09:40:00,31.96,31.96,31.86,31.89,4100.0,26.4231,26.4231,26.3404,26.3652,4100.0
2006-08-16 09:50:00,31.88,31.91,31.86,31.9,2600.0,26.3569,26.3817,26.3404,26.3735,2600.0
2006-08-16 10:00:00,31.88,31.89,31.86,31.89,4500.0,26.3569,26.3652,26.3404,26.3652,4500.0
2006-08-16 10:10:00,31.92,31.99,31.91,31.99,4700.0,26.39,26.4479,26.3817,26.4479,4700.0
2006-08-16 10:20:00,31.97,32.05,31.95,32.05,11700.0,26.4313,26.4975,26.4148,26.4975,11700.0
2006-08-16 10:30:00,32.0,32.01,31.98,32.01,3100.0,26.4561,26.4644,26.4396,26.4644,3100.0
2006-08-16 10:40:00,31.98,32.03,31.97,32.03,5400.0,26.4396,26.4809,26.4313,26.4809,5400.0
2006-08-16 10:50:00,32.01,32.05,32.01,32.02,5200.0,26.4644,26.4975,26.4644,26.4727,5200.0
2006-08-16 11:00:00,32.01,32.01,31.95,31.97,7600.0,26.4644,26.4644,26.4148,26.4313,7600.0
2006-08-16 11:10:00,31.95,31.96,31.95,31.95,4600.0,26.4148,26.4231,26.4148,26.4148,4600.0
2006-08-16 11:20:00,31.95,31.98,31.95,31.98,12100.0,26.4148,26.4396,26.4148,26.4396,12100.0
2006-08-16 11:30:00,31.98,32.0,31.96,31.96,4100.0,26.4396,26.4561,26.4231,26.4231,4100.0
2006-08-16 11:40:00,31.96,31.97,31.95,31.97,2100.0,26.4231,26.4313,26.4148,26.4313,2100.0
2006-08-16 11:50:00,31.97,31.99,31.95,31.97,4300.0,26.4313,26.4479,26.4148,26.4313,4300.0
2006-08-16 12:00:00,31.95,31.99,31.95,31.97,6100.0,26.4148,26.4479,26.4148,26.4313,6100.0
2006-08-16 12:10:00,31.98,32.0,31.96,31.99,5400.0,26.4396,26.4561,26.4231,26.4479,5400.0
2006-08-16 12:20:00,31.98,32.0,31.98,32.0,5300.0,26.4396,26.4561,26.4396,26.4561,5300.0
2006-08-16 12:30:00,32.01,32.02,32.0,32.02,1500.0,26.4644,26.4727,26.4561,26.4727,1500.0
2006-08-16 12:40:00,32.04,32.06,32.03,32.05,2800.0,26.4892,26.5057,26.4809,26.4975,2800.0
2006-08-16 12:50:00,32.03,32.09,32.02,32.09,20100.0,26.4809,26.5305,26.4727,26.5305,20100.0
2006-08-16 13:00:00,32.06,32.07,32.0,32.01,6900.0,26.5057,26.514,26.4561,26.4644,6900.0
2006-08-16 13:10:00,32.03,32.03,32.01,32.01,7400.0,26.4809,26.4809,26.4644,26.4644,7400.0
2006-08-16 13:20:00,32.03,32.03,32.0,32.0,5500.0,26.4809,26.4809,26.4561,26.4561,5500.0
2006-08-16 13:30:00,31.98,32.0,31.95,31.97,6800.0,26.4396,26.4561,26.4148,26.4313,6800.0
2006-08-16 13:40:00,31.96,31.98,31.95,31.98,4700.0,26.4231,26.4396,26.4148,26.4396,4700.0
2006-08-16 13:50:00,32.0,32.01,31.97,32.0,5900.0,26.4561,26.4644,26.4313,26.4561,5900.0
2006-08-16 14:00:00,32.01,32.06,32.0,32.05,7000.0,26.4644,26.5057,26.4561,26.4975,7000.0
2006-08-16 14:10:00,32.03,32.09,32.02,32.06,5500.0,26.4809,26.5305,26.4727,26.5057,5500.0
2006-08-16 14:20:00,32.06,32.06,32.04,32.06,7000.0,26.5057,26.5057,26.4892,26.5057,7000.0
2006-08-16 14:30:00,32.06,32.13,32.05,32.13,50800.0,26.5057,26.5636,26.4975,26.5636,50800.0
2006-08-16 14:40:00,32.13,32.13,32.1,32.11,5300.0,26.5636,26.5636,26.5388,26.5471,5300.0
2006-08-16 14:50:00,32.08,32.13,32.08,32.11,6800.0,26.5223,26.5636,26.5223,26.5471,6800.0
2006-08-16 15:00:00,32.09,32.17,32.09,32.16,15300.0,26.5305,26.5967,26.5305,26.5884,15300.0
2006-08-16 15:10:00,32.16,32.2,32.14,32.19,15800.0,26.5884,26.6215,26.5719,26.6132,15800.0
2006-08-16 15:20:00,32.2,32.24,32.19,32.23,11900.0,26.6215,26.6546,26.6132,26.6463,11900.0
2006-08-16 15:30:00,32.25,32.27,32.23,32.26,22700.0,26.6628,26.6794,26.6463,26.6711,22700.0
2006-08-16 15:40:00,32.26,32.33,32.23,32.33,32500.0,26.6711,26.729,26.6463,26.729,32500.0
2006-08-16 15:50:00,32.32,32.32,32.2,32.26,43900.0,26.7207,26.7207,26.6215,26.6711,43900.0
2006-08-17 09:30:00,31.99,32.25,31.99,32.2,3000.0,26.4479,26.6628,26.4479,26.6215,3000.0
2006-08-17 09:40:00,32.26,32.34,32.21,32.32,5400.0,26.6711,26.7372,26.6298,26.7207,5400.0
2006-08-17 09:50:00,32.25,32.3,32.24,32.29,5900.0,26.6628,26.7042,26.6546,26.6959,5900.0
2006-08-17 10:00:00,32.27,32.34,32.26,32.34,7000.0,26.6794,26.7372,26.6711,26.7372,7000.0
2006-08-17 10:10:00,32.32,32.35,32.28,32.33,4900.0,26.7207,26.7455,26.6876,26.729,4900.0
2006-08-17 10:20:00,32.33,32.4,32.33,32.35,8300.0,26.729,26.7868,26.729,26.7455,8300.0
2006-08-17 10:30:00,32.35,32.43,32.28,32.38,13700.0,26.7455,26.8116,26.6876,26.7703,13700.0
2006-08-17 10:40:00,32.36,32.43,32.36,32.43,5300.0,26.7538,26.8116,26.7538,26.8116,5300.0
2006-08-17 10:50:00,32.42,32.51,32.42,32.51,11900.0,26.8034,26.8778,26.8034,26.8778,11900.0
2006-08-17 11:00:00,32.5,32.5,32.31,32.32,20200.0,26.8695,26.8695,26.7124,26.7207,20200.0
2006-08-17 11:10:00,32.34,32.37,32.32,32.36,10700.0,26.7372,26.762,26.7207,26.7538,10700.0
2006-08-17 11:20:00,32.37,32.37,32.33,32.37,10200.0,26.762,26.762,26.729,26.762,10200.0
2006-08-17 11:30:00,32.37,32.37,32.33,32.33,8900.0,26.762,26.762,26.729,26.729,8900.0
2006-08-17 11:40:00,32.34,32.34,32.31,32.34,11900.0,26.7372,26.7372,26.7124,26.7372,11900.0
2006-08-17 11:50:00,32.33,32.33,32.25,32.32,18500.0,26.729,26.729,26.6628,26.7207,18500.0
2006-08-17 12:00:00,32.3,32.35,32.27,32.32,11200.0,26.7042,26.7455,26.6794,26.7207,11200.0
2006-08-17 12:10:00,32.34,32.36,32.33,32.36,3500.0,26.7372,26.7538,26.729,26.7538,3500.0
2006-08-17 12:20:00,32.37,32.4,32.36,32.4,9100.0,26.762,26.7868,26.7538,26.7868,9100.0
2006-08-17 12:30:00,32.39,32.42,32.35,32.37,21200.0,26.7786,26.8034,26.7455,26.762,21200.0
2006-08-17 12:40:00,32.37,32.45,32.37,32.44,13600.0,26.762,26.8282,26.762,26.8199,13600.0
2006-08-17 12:50:00,32.45,32.46,32.39,32.4,19100.0,26.8282,26.8364,26.7786,26.7868,19100.0
2006-08-17 13:00:00,32.39,32.43,32.35,32.37,12300.0,26.7786,26.8116,26.7455,26.762,12300.0
2006-08-17 13:10:00,32.36,32.4,32.34,32.4,11000.0,26.7538,26.7868,26.7372,26.7868,11000.0
2006-08-17 13:20:00,32.4,32.45,32.38,32.42,12300.0,26.7868,26.8282,26.7703,26.8034,12300.0
2006-08-17 13:30:00,32.43,32.48,32.42,32.46,10300.0,26.8116,26.853,26.8034,26.8364,10300.0
2006-08-17 13:40:00,32.46,32.57,32.45,32.56,17100.0,26.8364,26.9274,26.8282,26.9191,17100.0
2006-08-17 13:50:00,32.56,32.59,32.5,32.52,13000.0,26.9191,26.9439,26.8695,26.886,13000.0
2006-08-17 14:00:00,32.53,32.55,32.49,32.52,13600.0,26.8943,26.9109,26.8612,26.886,13600.0
2006-08-17 14:10:00,32.53,32.56,32.5,32.53,21200.0,26.8943,26.9191,26.8695,26.8943,21200.0
2006-08-17 14:20:00,32.53,32.57,32.51,32.51,22300.0,26.8943,26.9274,26.8778,26.8778,22300.0
2006-08-17 14:30:00,32.52,32.58,32.5,32.58,20500.0,26.886,26.9357,26.8695,26.9357,20500.0
2006-08-17 14:40:00,32.58,32.6,32.54,32.6,16200.0,26.9357,26.9522,26.9026,26.9522,16200.0
2006-08-17 14:50:00,32.59,32.64,32.58,32.6,22600.0,26.9439,26.9853,26.9357,26.9522,22600.0
2006-08-17 15:00:00,32.6,32.65,32.57,32.65,13700.0,26.9522,26.9935,26.9274,26.9935,13700.0
2006-08-17 15:10:00,32.64,32.66,32.61,32.62,21500.0,26.9853,27.0018,26.9605,26.9687,21500.0
2006-08-17 15:20:00,32.63,32.71,32.63,32.69,33100.0,26.977,27.0431,26.977,27.0266,33100.0
2006-08-17 15:30:00,32.69,32.71,32.61,32.61,32200.0,27.0266,27.0431,26.9605,26.9605,32200.0
2006-08-17 15:40:00,32.6,32.6,32.56,32.58,36600.0,26.9522,26.9522,26.9191,26.9357,36600.0
2006-08-17 15:50:00,32.58,32.59,32.49,32.5,61800.0,26.9357,26.9439,26.8612,26.8695,61800.0
2006-08-18 09:30:00,32.67,32.75,32.6,32.66,47300.0,27.0101,27.0762,26.9522,27.0018,47300.0
2006-08-18 09:40:00,32.66,32.75,32.66,32.7,6100.0,27.0018,27.0762,27.0018,27.0349,6100.0
2006-08-18 09:50:00,32.65,32.74,32.57,32.72,42300.0,26.9935,27.0679,26.9274,27.0514,42300.0
2006-08-18 10:00:00,32.72,32.84,32.71,32.75,18700.0,27.0514,27.1506,27.0431,27.0762,18700.0
2006-08-18 10:10:00,32.75,33.1,32.75,32.91,40400.0,27.0762,27.3656,27.0762,27.2085,40400.0
2006-08-18 10:20:00,32.87,32.93,32.83,32.89,6900.0,27.1754,27.225,27.1423,27.1919,6900.0
2006-08-18 10:30:00,32.89,32.89,32.81,32.81,10900.0,27.1919,27.1919,27.1258,27.1258,10900.0
2006-08-18 10:40:00,32.79,32.81,32.75,32.76,12800.0,27.1093,27.1258,27.0762,27.0845,12800.0
2006-08-18 10:50:00,32.76,32.78,32.75,32.75,8600.0,27.0845,27.101,27.0762,27.0762,8600.0
2006-08-18 11:00:00,32.75,32.82,32.75,32.8,11600.0,27.0762,27.1341,27.0762,27.1175,11600.0
2006-08-18 11:10:00,32.8,32.8,32.71,32.72,12600.0,27.1175,27.1175,27.0431,27.0514,12600.0
2006-08-18 11:20:00,32.71,32.76,32.7,32.75,17400.0,27.0431,27.0845,27.0349,27.0762,17400.0
2006-08-18 11:30:00,32.75,32.78,32.75,32.77,16700.0,27.0762,27.101,27.0762,27.0927,16700.0
2006-08-18 11:40:00,32.77,32.79,32.75,32.75,6400.0,27.0927,27.1093,27.0762,27.0762,6400.0
2006-08-18 11:50:00,32.76,32.78,32.75,32.78,3900.0,27.0845,27.101,27.0762,27.101,3900.0
2006-08-18 12:00:00,32.76,32.77,32.75,32.76,6600.0,27.0845,27.0927,27.0762,27.0845,6600.0
2006-08-18 12:10:00,32.76,32.78,32.74,32.76,9600.0,27.0845,27.101,27.0679,27.0845,9600.0
2006-08-18 12:20:00,32.76,32.76,32.73,32.76,10700.0,27.0845,27.0845,27.0597,27.0845,10700.0
2006-08-18 12:30:00,32.76,32.79,32.75,32.76,6400.0,27.0845,27.1093,27.0762,27.0845,6400.0
2006-08-18 12:40:00,32.76,32.78,32.75,32.76,5800.0,27.0845,27.101,27.0762,27.0845,5800.0
2006-08-18 12:50:00,32.76,32.78,32.73,32.77,13600.0,27.0845,27.101,27.0597,27.0927,13600.0
2006-08-18 13:00:00,32.77,32.79,32.75,32.77,10300.0,27.0927,27.1093,27.0762,27.0927,10300.0
2006-08-18 13:10:00,32.76,32.78,32.75,32.78,5100.0,27.0845,27.101,27.0762,27.101,5100.0
2006-08-18 13:20:00,32.78,32.8,32.75,32.75,9500.0,27.101,27.1175,27.0762,27.0762,9500.0
2006-08-18 13:30:00,32.75,32.76,32.74,32.75,10500.0,27.0762,27.0845,27.0679,27.0762,10500.0
2006-08-18 13:40:00,32.75,32.77,32.75,32.75,6100.0,27.0762,27.0927,27.0762,27.0762,6100.0
2006-08-18 13:50:00,32.75,32.77,32.75,32.75,9400.0,27.0762,27.0927,27.0762,27.0762,9400.0
2006-08-18 14:00:00,32.75,32.77,32.73,32.77,31400.0,27.0762,27.0927,27.0597,27.0927,31400.0
2006-08-18 14:10:00,32.77,32.81,32.76,32.79,7400.0,27.0927,27.1258,27.0845,27.1093,7400.0
2006-08-18 14:20:00,32.78,32.82,32.77,32.8,10500.0,27.101,27.1341,27.0927,27.1175,10500.0
2006-08-18 14:30:00,32.84,32.87,32.84,32.87,6100.0,27.1506,27.1754,27.1506,27.1754,6100.0
2006-08-18 14:40:00,32.87,32.88,32.85,32.85,6400.0,27.1754,27.1837,27.1589,27.1589,6400.0
2006-08-18 14:50:00,32.85,32.86,32.82,32.82,8600.0,27.1589,27.1671,27.1341,27.1341,8600.0
2006-08-18 15:00:00,32.82,32.84,32.82,32.83,6300.0,27.1341,27.1506,27.1341,27.1423,6300.0
2006-08-18 15:10:00,32.83,32.87,32.81,32.87,7900.0,27.1423,27.1754,27.1258,27.1754,7900.0
2006-08-18 15:20:00,32.87,32.91,32.86,32.89,5700.0,27.1754,27.2085,27.1671,27.1919,5700.0
2006-08-18 15:30:00,32.89,32.9,32.86,32.88,4700.0,27.1919,27.2002,27.1671,27.1837,4700.0
2006-08-18 15:40:00,32.87,32.89,32.87,32.88,10500.0,27.1754,27.1919,27.1754,27.1837,10500.0
2006-08-18 15:50:00,32.88,32.9,32.86,32.89,15400.0,27.1837,27.2002,27.1671,27.1919,15400.0
2006-08-21 09:30:00,32.84,33.06,32.75,32.75,14500.0,27.1506,27.3325,27.0762,27.0762,14500.0
2006-08-21 09:40:00,32.73,32.74,32.66,32.68,7000.0,27.0597,27.0679,27.0018,27.0183,7000.0
2006-08-21 09:50:00,32.66,32.72,32.65,32.72,7000.0,27.0018,27.0514,26.9935,27.0514,7000.0
2006-08-21 10:00:00,32.69,32.7,32.65,32.69,5400.0,27.0266,27.0349,26.9935,27.0266,5400.0
2006-08-21 10:10:00,32.67,32.76,32.65,32.75,15900.0,27.0101,27.0845,26.9935,27.0762,15900.0
2006-08-21 10:20:00,32.77,32.8,32.75,32.79,6300.0,27.0927,27.1175,27.0762,27.1093,6300.0
2006-08-21 10:30:00,32.8,32.82,32.77,32.8,13100.0,27.1175,27.1341,27.0927,27.1175,13100.0
2006-08-21 10:40:00,32.79,32.84,32.79,32.81,5500.0,27.1093,27.1506,27.1093,27.1258,5500.0
2006-08-21 10:50:00,32.81,32.82,32.79,32.81,8200.0,27.1258,27.1341,27.1093,27.1258,8200.0
2006-08-21 11:00:00,32.82,32.82,32.75,32.77,10700.0,27.1341,27.1341,27.0762,27.0927,10700.0
2006-08-21 11:10:00,32.76,32.82,32.75,32.77,10300.0,27.0845,27.1341,27.0762,27.0927,10300.0
2006-08-21 11:20:00,32.77,32.77,32.75,32.75,11500.0,27.0927,27.0927,27.0762,27.0762,11500.0
2006-08-21 11:30:00,32.75,32.77,32.73,32.73,17900.0,27.0762,27.0927,27.0597,27.0597,17900.0
2006-08-21 11:40:00,32.73,32.73,32.64,32.65,13400.0,27.0597,27.0597,26.9853,26.9935,13400.0
2006-08-21 11:50:00,32.64,32.66,32.64,32.65,5500.0,26.9853,27.0018,26.9853,26.9935,5500.0
2006-08-21 12:00:00,32.65,32.69,32.62,32.64,15200.0,26.9935,27.0266,26.9687,26.9853,15200.0
2006-08-21 12:10:00,32.62,32.65,32.62,32.62,5000.0,26.9687,26.9935,26.9687,26.9687,5000.0
2006-08-21 12:20:00,32.62,32.7,32.62,32.63,11600.0,26.9687,27.0349,26.9687,26.977,11600.0
2006-08-21 12:30:00,32.63,32.67,32.56,32.58,8100.0,26.977,27.0101,26.9191,26.9357,8100.0
2006-08-21 12:40:00,32.58,32.6,32.55,32.56,5600.0,26.9357,26.9522,26.9109,26.9191,5600.0
2006-08-21 12:50:00,32.56,32.58,32.54,32.55,4700.0,26.9191,26.9357,26.9026,26.9109,4700.0
2006-08-21 13:00:00,32.54,32.59,32.53,32.56,4700.0,26.9026,26.9439,26.8943,26.9191,4700.0
2006-08-21 13:10:00,32.55,32.57,32.53,32.53,5800.0,26.9109,26.9274,26.8943,26.8943,5800.0
2006-08-21 13:20:00,32.54,32.57,32.53,32.55,4400.0,26.9026,26.9274,26.8943,26.9109,4400.0
2006-08-21 13:30:00,32.55,32.56,32.55,32.56,4500.0,26.9109,26.9191,26.9109,26.9191,4500.0
2006-08-21 13:40:00,32.56,32.57,32.53,32.54,25100.0,26.9191,26.9274,26.8943,26.9026,25100.0
2006-08-21 13:50:00,32.54,32.56,32.53,32.56,2400.0,26.9026,26.9191,26.8943,26.9191,2400.0
2006-08-21 14:00:00,32.55,32.56,32.51,32.52,10700.0,26.9109,26.9191,26.8778,26.886,10700.0
2006-08-21 14:10:00,32.52,32.54,32.46,32.48,10400.0,26.886,26.9026,26.8364,26.853,10400.0
2006-08-21 14:20:00,32.48,32.49,32.46,32.46,12000.0,26.853,26.8612,26.8364,26.8364,12000.0
2006-08-21 14:30:00,32.46,32.5,32.45,32.46,15800.0,26.8364,26.8695,26.8282,26.8364,15800.0
2006-08-21 14:40:00,32.46,32.48,32.41,32.41,25300.0,26.8364,26.853,26.7951,26.7951,25300.0
2006-08-21 14:50:00,32.41,32.42,32.38,32.39,7700.0,26.7951,26.8034,26.7703,26.7786,7700.0
2006-08-21 15:00:00,32.39,32.45,32.36,32.44,25400.0,26.7786,26.8282,26.7538,26.8199,25400.0
2006-08-21 15:10:00,32.44,32.51,32.44,32.51,14600.0,26.8199,26.8778,26.8199,26.8778,14600.0
2006-08-21 15:20:00,32.49,32.58,32.49,32.53,9300.0,26.8612,26.9357,26.8612,26.8943,9300.0
2006-08-21 15:30:00,32.54,32.59,32.54,32.58,6300.0,26.9026,26.9439,26.9026,26.9357,6300.0
2006-08-21 15:40:00,32.56,32.58,32.56,32.58,19700.0,26.9191,26.9357,26.9191,26.9357,19700.0
2006-08-21 15:50:00,32.58,32.6,32.55,32.59,38800.0,26.9357,26.9522,26.9109,26.9439,38800.0
2006-08-22 09:30:00,32.55,32.58,32.54,32.56,6900.0,26.9109,26.9357,26.9026,26.9191,6900.0
2006-08-22 09:40:00,32.59,32.68,32.59,32.62,6200.0,26.9439,27.0183,26.9439,26.9687,6200.0
2006-08-22 09:50:00,32.6,32.62,32.57,32.57,4500.0,26.9522,26.9687,26.9274,26.9274,4500.0
2006-08-22 10:00:00,32.57,32.62,32.52,32.52,5500.0,26.9274,26.9687,26.886,26.886,5500.0
2006-08-22 10:10:00,32.52,32.61,32.52,32.58,7200.0,26.886,26.9605,26.886,26.9357,7200.0
2006-08-22 10:20:00,32.58,32.62,32.56,32.56,6000.0,26.9357,26.9687,26.9191,26.9191,6000.0
2006-08-22 10:30:00,32.56,32.62,32.56,32.58,5700.0,26.9191,26.9687,26.9191,26.9357,5700.0
2006-08-22 10:40:00,32.58,32.63,32.57,32.62,10600.0,26.9357,26.977,26.9274,26.9687,10600.0
2006-08-22 10:50:00,32.6,32.62,32.58,32.59,10100.0,26.9522,26.9687,26.9357,26.9439,10100.0
2006-08-22 11:00:00,32.58,32.59,32.52,32.53,32700.0,26.9357,26.9439,26.886,26.8943,32700.0
2006-08-22 11:10:00,32.54,32.6,32.54,32.58,20300.0,26.9026,26.9522,26.9026,26.9357,20300.0
2006-08-22 11:20:00,32.58,32.64,32.56,32.6,6200.0,26.9357,26.9853,26.9191,26.9522,6200.0
2006-08-22 11:30:00,32.61,32.63,32.59,32.6,4300.0,26.9605,26.977,26.9439,26.9522,4300.0
2006-08-22 11:40:00,32.58,32.59,32.56,32.58,2300.0,26.9357,26.9439,26.9191,26.9357,2300.0
2006-08-22 11:50:00,32.57,32.59,32.57,32.58,1900.0,26.9274,26.9439,26.9274,26.9357,1900.0
2006-08-22 12:00:00,32.57,32.59,32.56,32.57,3000.0,26.9274,26.9439,26.9191,26.9274,3000.0
2006-08-22 12:10:00,32.56,32.6,32.56,32.57,3100.0,26.9191,26.9522,26.9191,26.9274,3100.0
2006-08-22 12:20:00,32.56,32.59,32.56,32.57,2300.0,26.9191,26.9439,26.9191,26.9274,2300.0
2006-08-22 12:30:00,32.56,32.57,32.56,32.56,3400.0,26.9191,26.9274,26.9191,26.9191,3400.0
2006-08-22 12:40:00,32.56,32.57,32.56,32.56,7100.0,26.9191,26.9274,26.9191,26.9191,7100.0
2006-08-22 12:50:00,32.54,32.57,32.54,32.55,15800.0,26.9026,26.9274,26.9026,26.9109,15800.0
2006-08-22 13:00:00,32.54,32.55,32.48,32.55,44500.0,26.9026,26.9109,26.853,26.9109,44500.0
2006-08-22 13:10:00,32.55,32.58,32.55,32.56,3900.0,26.9109,26.9357,26.9109,26.9191,3900.0
2006-08-22 13:20:00,32.56,32.56,32.51,32.53,11500.0,26.9191,26.9191,26.8778,26.8943,11500.0
2006-08-22 13:30:00,32.52,32.53,32.51,32.51,8800.0,26.886,26.8943,26.8778,26.8778,8800.0
2006-08-22 13:40:00,32.51,32.53,32.5,32.53,16400.0,26.8778,26.8943,26.8695,26.8943,16400.0
2006-08-22 13:50:00,32.52,32.57,32.51,32.57,8600.0,26.886,26.9274,26.8778,26.9274,8600.0
2006-08-22 14:00:00,32.56,32.56,32.5,32.52,5600.0,26.9191,26.9191,26.8695,26.886,5600.0
2006-08-22 14:10:00,32.51,32.53,32.44,32.53,19200.0,26.8778,26.8943,26.8199,26.8943,19200.0
2006-08-22 14:20:00,32.51,32.54,32.5,32.51,7600.0,26.8778,26.9026,26.8695,26.8778,7600.0
2006-08-22 14:30:00,32.5,32.52,32.5,32.52,4400.0,26.8695,26.886,26.8695,26.886,4400.0
2006-08-22 14:40:00,32.51,32.53,32.5,32.52,6200.0,26.8778,26.8943,26.8695,26.886,6200.0
2006-08-22 14:50:00,32.51,32.54,32.51,32.54,15600.0,26.8778,26.9026,26.8778,26.9026,15600.0
2006-08-22 15:00:00,32.53,32.55,32.53,32.55,11700.0,26.8943,26.9109,26.8943,26.9109,11700.0
2006-08-22 15:10:00,32.56,32.57,32.53,32.55,11600.0,26.9191,26.9274,26.8943,26.9109,11600.0
2006-08-22 15:20:00,32.55,32.55,32.5,32.51,6500.0,26.9109,26.9109,26.8695,26.8778,6500.0
2006-08-22 15:30:00,32.5,32.53,32.49,32.51,12600.0,26.8695,26.8943,26.8612,26.8778,12600.0
2006-08-22 15:40:00,32.5,32.51,32.5,32.5,10100.0,26.8695,26.8778,26.8695,26.8695,10100.0
2006-08-22 15:50:00,32.5,32.56,32.5,32.52,16800.0,26.8695,26.9191,26.8695,26.886,16800.0
2006-08-23 09:30:00,32.52,32.58,32.42,32.46,5200.0,26.9196,26.9693,26.8368,26.87,5200.0
2006-08-23 09:40:00,32.45,32.56,32.4,32.5,7600.0,26.8617,26.9527,26.8203,26.9031,7600.0
2006-08-23 09:50:00,32.5,32.58,32.49,32.49,5100.0,26.9031,26.9693,26.8948,26.8948,5100.0
2006-08-23 10:00:00,32.49,32.51,32.45,32.48,7800.0,26.8948,26.9113,26.8617,26.8865,7800.0
2006-08-23 10:10:00,32.48,32.48,32.39,32.43,8200.0,26.8865,26.8865,26.812,26.8451,8200.0
2006-08-23 10:20:00,32.43,32.43,32.24,32.3,17300.0,26.8451,26.8451,26.6878,26.7375,17300.0
2006-08-23 10:30:00,32.3,32.3,32.24,32.25,13200.0,26.7375,26.7375,26.6878,26.6961,13200.0
2006-08-23 10:40:00,32.26,32.26,32.15,32.18,29700.0,26.7044,26.7044,26.6133,26.6382,29700.0
2006-08-23 10:50:00,32.17,32.18,32.14,32.16,11900.0,26.6299,26.6382,26.6051,26.6216,11900.0
2006-08-23 11:00:00,32.16,32.18,32.05,32.07,15700.0,26.6216,26.6382,26.5306,26.5471,15700.0
2006-08-23 11:10:00,32.08,32.08,32.01,32.02,13900.0,26.5554,26.5554,26.4975,26.5057,13900.0
2006-08-23 11:20:00,32.02,32.06,32.01,32.05,9800.0,26.5057,26.5388,26.4975,26.5306,9800.0
2006-08-23 11:30:00,32.06,32.12,32.06,32.12,5400.0,26.5388,26.5885,26.5388,26.5885,5400.0
2006-08-23 11:40:00,32.11,32.13,32.05,32.08,12500.0,26.5802,26.5968,26.5306,26.5554,12500.0
2006-08-23 11:50:00,32.06,32.1,32.0,32.04,16300.0,26.5388,26.572,26.4892,26.5223,16300.0
2006-08-23 12:00:00,32.02,32.03,31.91,31.91,16200.0,26.5057,26.514,26.4147,26.4147,16200.0
2006-08-23 12:10:00,31.9,31.93,31.88,31.89,8600.0,26.4064,26.4312,26.3898,26.3981,8600.0
2006-08-23 12:20:00,31.88,31.88,31.82,31.88,14600.0,26.3898,26.3898,26.3402,26.3898,14600.0
2006-08-23 12:30:00,31.88,31.9,31.87,31.9,7100.0,26.3898,26.4064,26.3816,26.4064,7100.0
2006-08-23 12:40:00,31.91,31.91,31.89,31.9,4200.0,26.4147,26.4147,26.3981,26.4064,4200.0
2006-08-23 12:50:00,31.91,31.93,31.91,31.93,8500.0,26.4147,26.4312,26.4147,26.4312,8500.0
2006-08-23 13:00:00,31.93,31.95,31.92,31.93,8500.0,26.4312,26.4478,26.423,26.4312,8500.0
2006-08-23 13:10:00,31.94,31.96,31.92,31.93,9800.0,26.4395,26.4561,26.423,26.4312,9800.0
2006-08-23 13:20:00,31.94,31.98,31.93,31.95,5000.0,26.4395,26.4726,26.4312,26.4478,5000.0
2006-08-23 13:30:00,31.94,31.96,31.93,31.94,5300.0,26.4395,26.4561,26.4312,26.4395,5300.0
2006-08-23 13:40:00,31.95,31.95,31.9,31.9,16200.0,26.4478,26.4478,26.4064,26.4064,16200.0
2006-08-23 13:50:00,31.89,31.92,31.88,31.88,9700.0,26.3981,26.423,26.3898,26.3898,9700.0
2006-08-23 14:00:00,31.88,31.93,31.88,31.93,5000.0,26.3898,26.4312,26.3898,26.4312,5000.0
2006-08-23 14:10:00,31.92,31.94,31.91,31.91,3400.0,26.423,26.4395,26.4147,26.4147,3400.0
2006-08-23 14:20:00,31.93,31.94,31.9,31.94,2900.0,26.4312,26.4395,26.4064,26.4395,2900.0
2006-08-23 14:30:00,31.91,31.95,31.91,31.92,4200.0,26.4147,26.4478,26.4147,26.423,4200.0
2006-08-23 14:40:00,31.92,31.92,31.89,31.92,4600.0,26.423,26.423,26.3981,26.423,4600.0
2006-08-23 14:50:00,31.94,31.94,31.91,31.94,4500.0,26.4395,26.4395,26.4147,26.4395,4500.0
2006-08-23 15:00:00,31.93,31.99,31.91,31.96,2900.0,26.4312,26.4809,26.4147,26.4561,2900.0
2006-08-23 15:10:00,31.98,31.99,31.92,31.92,9500.0,26.4726,26.4809,26.423,26.423,9500.0
2006-08-23 15:20:00,31.93,32.01,31.93,31.99,7800.0,26.4312,26.4975,26.4312,26.4809,7800.0
2006-08-23 15:30:00,32.01,32.03,31.97,32.02,7700.0,26.4975,26.514,26.4643,26.5057,7700.0
2006-08-23 15:40:00,32.02,32.13,32.01,32.1,21600.0,26.5057,26.5968,26.4975,26.572,21600.0
2006-08-23 15:50:00,32.11,32.15,32.03,32.05,19800.0,26.5802,26.6133,26.514,26.5306,19800.0
2006-08-24 09:30:00,32.14,32.4,32.12,32.23,11200.0,26.6051,26.8203,26.5885,26.6796,11200.0
2006-08-24 09:40:00,32.23,32.23,32.13,32.2,4100.0,26.6796,26.6796,26.5968,26.6547,4100.0
2006-08-24 09:50:00,32.17,32.19,32.13,32.15,3400.0,26.6299,26.6465,26.5968,26.6133,3400.0
2006-08-24 10:00:00,32.16,32.18,32.05,32.18,6000.0,26.6216,26.6382,26.5306,26.6382,6000.0
2006-08-24 10:10:00,32.18,32.25,32.15,32.22,6300.0,26.6382,26.6961,26.6133,26.6713,6300.0
2006-08-24 10:20:00,32.25,32.25,32.19,32.19,7900.0,26.6961,26.6961,26.6465,26.6465,7900.0
2006-08-24 10:30:00,32.19,32.19,31.93,31.93,11900.0,26.6465,26.6465,26.4312,26.4312,11900.0
2006-08-24 10:40:00,31.93,31.96,31.91,31.93,7000.0,26.4312,26.4561,26.4147,26.4312,7000.0
2006-08-24 10:50:00,31.91,31.94,31.85,31.94,11800.0,26.4147,26.4395,26.365,26.4395,11800.0
2006-08-24 11:00:00,31.9,31.94,31.89,31.89,4100.0,26.4064,26.4395,26.3981,26.3981,4100.0
2006-08-24 11:10:00,31.89,31.9,31.87,31.87,1700.0,26.3981,26.4064,26.3816,26.3816,1700.0
2006-08-24 11:20:00,31.85,31.87,31.81,31.84,16100.0,26.365,26.3816,26.3319,26.3567,16100.0
2006-08-24 11:30:00,31.84,31.85,31.83,31.85,3700.0,26.3567,26.365,26.3485,26.365,3700.0
2006-08-24 11:40:00,31.85,31.85,31.8,31.8,7500.0,26.365,26.365,26.3236,26.3236,7500.0
2006-08-24 11:50:00,31.8,31.81,31.79,31.79,19700.0,26.3236,26.3319,26.3153,26.3153,19700.0
2006-08-24 12:00:00,31.78,31.78,31.68,31.69,13200.0,26.3071,26.3071,26.2243,26.2326,13200.0
2006-08-24 12:10:00,31.7,31.7,31.64,31.68,4700.0,26.2408,26.2408,26.1912,26.2243,4700.0
2006-08-24 12:20:00,31.7,31.7,31.66,31.67,9400.0,26.2408,26.2408,26.2077,26.216,9400.0
2006-08-24 12:30:00,31.67,31.69,31.59,31.62,13400.0,26.216,26.2326,26.1498,26.1746,13400.0
2006-08-24 12:40:00,31.62,31.63,31.61,31.61,3000.0,26.1746,26.1829,26.1663,26.1663,3000.0
2006-08-24 12:50:00,31.6,31.63,31.48,31.49,32600.0,26.1581,26.1829,26.0587,26.067,32600.0
2006-08-24 13:00:00,31.52,31.56,31.51,31.54,13100.0,26.0918,26.1249,26.0836,26.1084,13100.0
2006-08-24 13:10:00,31.54,31.58,31.52,31.52,10600.0,26.1084,26.1415,26.0918,26.0918,10600.0
2006-08-24 13:20:00,31.55,31.59,31.51,31.51,10100.0,26.1167,26.1498,26.0836,26.0836,10100.0
2006-08-24 13:30:00,31.52,31.55,31.5,31.52,18300.0,26.0918,26.1167,26.0753,26.0918,18300.0
2006-08-24 13:40:00,31.52,31.54,31.49,31.52,10500.0,26.0918,26.1084,26.067,26.0918,10500.0
2006-08-24 13:50:00,31.54,31.55,31.49,31.53,19400.0,26.1084,26.1167,26.067,26.1001,19400.0
2006-08-24 14:00:00,31.52,31.6,31.52,31.6,18300.0,26.0918,26.1581,26.0918,26.1581,18300.0
2006-08-24 14:10:00,31.58,31.67,31.58,31.63,11400.0,26.1415,26.216,26.1415,26.1829,11400.0
2006-08-24 14:20:00,31.64,31.65,31.6,31.6,10300.0,26.1912,26.1995,26.1581,26.1581,10300.0
2006-08-24 14:30:00,31.6,31.61,31.53,31.54,14400.0,26.1581,26.1663,26.1001,26.1084,14400.0
2006-08-24 14:40:00,31.54,31.55,31.5,31.52,13900.0,26.1084,26.1167,26.0753,26.0918,13900.0
2006-08-24 14:50:00,31.51,31.56,31.51,31.55,12300.0,26.0836,26.1249,26.0836,26.1167,12300.0
2006-08-24 15:00:00,31.55,31.56,31.51,31.53,13300.0,26.1167,26.1249,26.0836,26.1001,13300.0
2006-08-24 15:10:00,31.53,31.55,31.49,31.51,11000.0,26.1001,26.1167,26.067,26.0836,11000.0
2006-08-24 15:20:00,31.5,31.51,31.47,31.47,11300.0,26.0753,26.0836,26.0504,26.0504,11300.0
2006-08-24 15:30:00,31.47,31.51,31.47,31.51,17900.0,26.0504,26.0836,26.0504,26.0836,17900.0
2006-08-24 15:40:00,31.5,31.5,31.44,31.44,33800.0,26.0753,26.0753,26.0256,26.0256,33800.0
2006-08-24 15:50:00,31.44,31.51,31.44,31.48,31100.0,26.0256,26.0836,26.0256,26.0587,31100.0
2006-08-25 09:30:00,31.36,31.52,31.2,31.47,9000.0,25.9594,26.0918,25.8269,26.0504,9000.0
2006-08-25 09:40:00,31.45,31.48,31.34,31.4,6100.0,26.0339,26.0587,25.9428,25.9925,6100.0
2006-08-25 09:50:00,31.4,31.44,31.36,31.44,5900.0,25.9925,26.0256,25.9594,26.0256,5900.0
2006-08-25 10:00:00,31.44,31.64,31.43,31.62,61600.0,26.0256,26.1912,26.0173,26.1746,61600.0
2006-08-25 10:10:00,31.59,31.62,31.53,31.56,5100.0,26.1498,26.1746,26.1001,26.1249,5100.0
2006-08-25 10:20:00,31.55,31.61,31.4,31.43,19500.0,26.1167,26.1663,25.9925,26.0173,19500.0
2006-08-25 10:30:00,31.45,31.46,31.41,31.43,10500.0,26.0339,26.0422,26.0008,26.0173,10500.0
2006-08-25 10:40:00,31.43,31.44,31.4,31.41,7200.0,26.0173,26.0256,25.9925,26.0008,7200.0
2006-08-25 10:50:00,31.41,31.43,31.4,31.41,8900.0,26.0008,26.0173,25.9925,26.0008,8900.0
2006-08-25 11:00:00,31.41,31.41,31.36,31.36,8500.0,26.0008,26.0008,25.9594,25.9594,8500.0
2006-08-25 11:10:00,31.36,31.4,31.36,31.4,8100.0,25.9594,25.9925,25.9594,25.9925,8100.0
2006-08-25 11:20:00,31.38,31.4,31.38,31.4,4700.0,25.9759,25.9925,25.9759,25.9925,4700.0
2006-08-25 11:30:00,31.4,31.4,31.35,31.37,10300.0,25.9925,25.9925,25.9511,25.9677,10300.0
2006-08-25 11:40:00,31.37,31.4,31.37,31.4,5500.0,25.9677,25.9925,25.9677,25.9925,5500.0
2006-08-25 11:50:00,31.4,31.49,31.4,31.47,4700.0,25.9925,26.067,25.9925,26.0504,4700.0
2006-08-25 12:00:00,31.47,31.49,31.45,31.49,4500.0,26.0504,26.067,26.0339,26.067,4500.0
2006-08-25 12:10:00,31.49,31.49,31.45,31.45,4100.0,26.067,26.067,26.0339,26.0339,4100.0
2006-08-25 12:20:00,31.45,31.48,31.45,31.47,2500.0,26.0339,26.0587,26.0339,26.0504,2500.0
2006-08-25 12:30:00,31.47,31.5,31.46,31.46,4700.0,26.0504,26.0753,26.0422,26.0422,4700.0
2006-08-25 12:40:00,31.46,31.47,31.44,31.45,3900.0,26.0422,26.0504,26.0256,26.0339,3900.0
2006-08-25 12:50:00,31.44,31.46,31.43,31.46,3100.0,26.0256,26.0422,26.0173,26.0422,3100.0
2006-08-25 13:00:00,31.45,31.48,31.45,31.46,4100.0,26.0339,26.0587,26.0339,26.0422,4100.0
2006-08-25 13:10:00,31.48,31.52,31.48,31.49,2900.0,26.0587,26.0918,26.0587,26.067,2900.0
2006-08-25 13:20:00,31.5,31.5,31.44,31.45,4000.0,26.0753,26.0753,26.0256,26.0339,4000.0
2006-08-25 13:30:00,31.45,31.46,31.43,31.44,6100.0,26.0339,26.0422,26.0173,26.0256,6100.0
2006-08-25 13:40:00,31.44,31.48,31.44,31.46,4300.0,26.0256,26.0587,26.0256,26.0422,4300.0
2006-08-25 13:50:00,31.46,31.52,31.46,31.52,5100.0,26.0422,26.0918,26.0422,26.0918,5100.0
2006-08-25 14:00:00,31.51,31.53,31.51,31.52,4900.0,26.0836,26.1001,26.0836,26.0918,4900.0
2006-08-25 14:10:00,31.51,31.52,31.46,31.46,10000.0,26.0836,26.0918,26.0422,26.0422,10000.0
2006-08-25 14:20:00,31.46,31.5,31.45,31.49,8600.0,26.0422,26.0753,26.0339,26.067,8600.0
2006-08-25 14:30:00,31.49,31.53,31.49,31.51,3800.0,26.067,26.1001,26.067,26.0836,3800.0
2006-08-25 14:40:00,31.52,31.52,31.46,31.46,5600.0,26.0918,26.0918,26.0422,26.0422,5600.0
2006-08-25 14:50:00,31.46,31.47,31.45,31.45,5300.0,26.0422,26.0504,26.0339,26.0339,5300.0
2006-08-25 15:00:00,31.46,31.5,31.45,31.47,9900.0,26.0422,26.0753,26.0339,26.0504,9900.0
2006-08-25 15:10:00,31.48,31.55,31.47,31.55,7700.0,26.0587,26.1167,26.0504,26.1167,7700.0
2006-08-25 15:20:00,31.55,31.58,31.51,31.53,10300.0,26.1167,26.1415,26.0836,26.1001,10300.0
2006-08-25 15:30:00,31.53,31.56,31.51,31.53,7300.0,26.1001,26.1249,26.0836,26.1001,7300.0
2006-08-25 15:40:00,31.54,31.55,31.52,31.54,7000.0,26.1084,26.1167,26.0918,26.1084,7000.0
2006-08-25 15:50:00,31.54,31.55,31.5,31.52,6800.0,26.1084,26.1167,26.0753,26.0918,6800.0
2006-08-28 09:30:00,31.43,31.65,31.41,31.41,6700.0,26.0173,26.1995,26.0008,26.0008,6700.0
2006-08-28 09:40:00,31.4,31.47,31.39,31.47,6500.0,25.9925,26.0504,25.9842,26.0504,6500.0
2006-08-28 09:50:00,31.46,31.46,31.4,31.41,5300.0,26.0422,26.0422,25.9925,26.0008,5300.0
2006-08-28 10:00:00,31.37,31.43,31.37,31.4,6300.0,25.9677,26.0173,25.9677,25.9925,6300.0
2006-08-28 10:10:00,31.38,31.43,31.38,31.39,3300.0,25.9759,26.0173,25.9759,25.9842,3300.0
2006-08-28 10:20:00,31.39,31.43,31.39,31.39,7100.0,25.9842,26.0173,25.9842,25.9842,7100.0
2006-08-28 10:30:00,31.41,31.49,31.4,31.48,11900.0,26.0008,26.067,25.9925,26.0587,11900.0
2006-08-28 10:40:00,31.47,31.49,31.44,31.48,6500.0,26.0504,26.067,26.0256,26.0587,6500.0
2006-08-28 10:50:00,31.47,31.53,31.46,31.51,7300.0,26.0504,26.1001,26.0422,26.0836,7300.0
2006-08-28 11:00:00,31.51,31.56,31.5,31.56,4900.0,26.0836,26.1249,26.0753,26.1249,4900.0
2006-08-28 11:10:00,31.56,31.56,31.52,31.56,3000.0,26.1249,26.1249,26.0918,26.1249,3000.0
2006-08-28 11:20:00,31.54,31.54,31.47,31.5,4500.0,26.1084,26.1084,26.0504,26.0753,4500.0
2006-08-28 11:30:00,31.5,31.5,31.47,31.49,1800.0,26.0753,26.0753,26.0504,26.067,1800.0
2006-08-28 11:40:00,31.48,31.52,31.47,31.49,4000.0,26.0587,26.0918,26.0504,26.067,4000.0
2006-08-28 11:50:00,31.52,31.6,31.49,31.6,8700.0,26.0918,26.1581,26.067,26.1581,8700.0
2006-08-28 12:00:00,31.6,31.61,31.57,31.59,2700.0,26.1581,26.1663,26.1332,26.1498,2700.0
2006-08-28 12:10:00,31.6,31.64,31.54,31.63,4300.0,26.1581,26.1912,26.1084,26.1829,4300.0
2006-08-28 12:20:00,31.63,31.65,31.61,31.63,1900.0,26.1829,26.1995,26.1663,26.1829,1900.0
2006-08-28 12:30:00,31.65,31.65,31.58,31.59,2400.0,26.1995,26.1995,26.1415,26.1498,2400.0
2006-08-28 12:40:00,31.59,31.63,31.57,31.63,3700.0,26.1498,26.1829,26.1332,26.1829,3700.0
2006-08-28 12:50:00,31.62,31.63,31.59,31.62,1900.0,26.1746,26.1829,26.1498,26.1746,1900.0
2006-08-28 13:00:00,31.6,31.64,31.59,31.63,3700.0,26.1581,26.1912,26.1498,26.1829,3700.0
2006-08-28 13:10:00,31.63,31.64,31.6,31.62,4400.0,26.1829,26.1912,26.1581,26.1746,4400.0
2006-08-28 13:20:00,31.61,31.63,31.6,31.63,1300.0,26.1663,26.1829,26.1581,26.1829,1300.0
2006-08-28 13:30:00,31.61,31.64,31.61,31.64,9400.0,26.1663,26.1912,26.1663,26.1912,9400.0
2006-08-28 13:40:00,31.63,31.69,31.63,31.69,6200.0,26.1829,26.2326,26.1829,26.2326,6200.0
2006-08-28 13:50:00,31.68,31.7,31.66,31.69,2800.0,26.2243,26.2408,26.2077,26.2326,2800.0
2006-08-28 14:00:00,31.7,31.74,31.68,31.71,6200.0,26.2408,26.274,26.2243,26.2491,6200.0
2006-08-28 14:10:00,31.7,31.71,31.68,31.7,4000.0,26.2408,26.2491,26.2243,26.2408,4000.0
2006-08-28 14:20:00,31.7,31.71,31.66,31.7,5400.0,26.2408,26.2491,26.2077,26.2408,5400.0
2006-08-28 14:30:00,31.69,31.71,31.65,31.67,21600.0,26.2326,26.2491,26.1995,26.216,21600.0
2006-08-28 14:40:00,31.67,31.68,31.64,31.65,8000.0,26.216,26.2243,26.1912,26.1995,8000.0
2006-08-28 14:50:00,31.65,31.69,31.65,31.69,8600.0,26.1995,26.2326,26.1995,26.2326,8600.0
2006-08-28 15:00:00,31.68,31.69,31.64,31.65,6500.0,26.2243,26.2326,26.1912,26.1995,6500.0
2006-08-28 15:10:00,31.66,31.67,31.65,31.67,11700.0,26.2077,26.216,26.1995,26.216,11700.0
2006-08-28 15:20:00,31.66,31.67,31.65,31.67,12300.0,26.2077,26.216,26.1995,26.216,12300.0
2006-08-28 15:30:00,31.66,31.71,31.65,31.66,14000.0,26.2077,26.2491,26.1995,26.2077,14000.0
2006-08-28 15:40:00,31.66,31.73,31.65,31.71,15700.0,26.2077,26.2657,26.1995,26.2491,15700.0
2006-08-28 15:50:00,31.7,31.71,31.67,31.67,12300.0,26.2408,26.2491,26.216,26.216,12300.0
2006-08-29 09:30:00,31.6,31.66,31.48,31.61,5900.0,26.1581,26.2077,26.0587,26.1663,5900.0
2006-08-29 09:40:00,31.62,31.75,31.54,31.75,17300.0,26.1746,26.2822,26.1084,26.2822,17300.0
2006-08-29 09:50:00,31.75,31.78,31.7,31.75,3100.0,26.2822,26.3071,26.2408,26.2822,3100.0
2006-08-29 10:00:00,31.76,31.76,31.43,31.58,19000.0,26.2905,26.2905,26.0173,26.1415,19000.0
2006-08-29 10:10:00,31.58,31.62,31.52,31.54,8000.0,26.1415,26.1746,26.0918,26.1084,8000.0
2006-08-29 10:20:00,31.54,31.61,31.52,31.59,11800.0,26.1084,26.1663,26.0918,26.1498,11800.0
2006-08-29 10:30:00,31.56,31.59,31.53,31.55,7300.0,26.1249,26.1498,26.1001,26.1167,7300.0
2006-08-29 10:40:00,31.54,31.56,31.48,31.53,8700.0,26.1084,26.1249,26.0587,26.1001,8700.0
2006-08-29 10:50:00,31.53,31.53,31.5,31.52,3700.0,26.1001,26.1001,26.0753,26.0918,3700.0
2006-08-29 11:00:00,31.52,31.54,31.51,31.52,3600.0,26.0918,26.1084,26.0836,26.0918,3600.0
2006-08-29 11:10:00,31.52,31.55,31.5,31.53,4900.0,26.0918,26.1167,26.0753,26.1001,4900.0
2006-08-29 11:20:00,31.53,31.53,31.51,31.52,3400.0,26.1001,26.1001,26.0836,26.0918,3400.0
2006-08-29 11:30:00,31.51,31.54,31.51,31.52,4600.0,26.0836,26.1084,26.0836,26.0918,4600.0
2006-08-29 11:40:00,31.52,31.53,31.5,31.5,5900.0,26.0918,26.1001,26.0753,26.0753,5900.0
2006-08-29 11:50:00,31.5,31.51,31.5,31.5,5200.0,26.0753,26.0836,26.0753,26.0753,5200.0
2006-08-29 12:00:00,31.48,31.5,31.48,31.5,2200.0,26.0587,26.0753,26.0587,26.0753,2200.0
2006-08-29 12:10:00,31.49,31.49,31.43,31.45,10700.0,26.067,26.067,26.0173,26.0339,10700.0
2006-08-29 12:20:00,31.45,31.5,31.43,31.45,10300.0,26.0339,26.0753,26.0173,26.0339,10300.0
2006-08-29 12:30:00,31.45,31.47,31.42,31.46,4300.0,26.0339,26.0504,26.0091,26.0422,4300.0
2006-08-29 12:40:00,31.46,31.47,31.45,31.45,20900.0,26.0422,26.0504,26.0339,26.0339,20900.0
2006-08-29 12:50:00,31.47,31.47,31.41,31.41,6000.0,26.0504,26.0504,26.0008,26.0008,6000.0
2006-08-29 13:00:00,31.41,31.44,31.41,31.42,5800.0,26.0008,26.0256,26.0008,26.0091,5800.0
2006-08-29 13:10:00,31.42,31.45,31.42,31.43,11500.0,26.0091,26.0339,26.0091,26.0173,11500.0
2006-08-29 13:20:00,31.43,31.44,31.42,31.44,2200.0,26.0173,26.0256,26.0091,26.0256,2200.0
2006-08-29 13:30:00,31.42,31.44,31.39,31.42,9200.0,26.0091,26.0256,25.9842,26.0091,9200.0
2006-08-29 13:40:00,31.43,31.44,31.39,31.4,7600.0,26.0173,26.0256,25.9842,25.9925,7600.0
2006-08-29 13:50:00,31.4,31.42,31.4,31.4,1200.0,25.9925,26.0091,25.9925,25.9925,1200.0
2006-08-29 14:00:00,31.4,31.47,31.37,31.46,19500.0,25.9925,26.0504,25.9677,26.0422,19500.0
2006-08-29 14:10:00,31.46,31.49,31.44,31.46,9700.0,26.0422,26.067,26.0256,26.0422,9700.0
2006-08-29 14:20:00,31.43,31.46,31.39,31.43,13400.0,26.0173,26.0422,25.9842,26.0173,13400.0
2006-08-29 14:30:00,31.44,31.54,31.44,31.54,6900.0,26.0256,26.1084,26.0256,26.1084,6900.0
2006-08-29 14:40:00,31.54,31.55,31.5,31.53,6900.0,26.1084,26.1167,26.0753,26.1001,6900.0
2006-08-29 14:50:00,31.51,31.52,31.45,31.48,9700.0,26.0836,26.0918,26.0339,26.0587,9700.0
2006-08-29 15:00:00,31.46,31.5,31.44,31.46,9900.0,26.0422,26.0753,26.0256,26.0422,9900.0
2006-08-29 15:10:00,31.47,31.52,31.44,31.5,7400.0,26.0504,26.0918,26.0256,26.0753,7400.0
2006-08-29 15:20:00,31.5,31.56,31.5,31.53,8500.0,26.0753,26.1249,26.0753,26.1001,8500.0
2006-08-29 15:30:00,31.53,31.55,31.5,31.53,18900.0,26.1001,26.1167,26.0753,26.1001,18900.0
2006-08-29 15:40:00,31.53,31.53,31.47,31.48,10700.0,26.1001,26.1001,26.0504,26.0587,10700.0
2006-08-29 15:50:00,31.48,31.56,31.48,31.55,36900.0,26.0587,26.1249,26.0587,26.1167,36900.0
2006-08-30 09:30:00,31.67,31.74,31.52,31.58,5300.0,26.216,26.274,26.0918,26.1415,5300.0
2006-08-30 09:40:00,31.52,31.63,31.5,31.57,7400.0,26.0918,26.1829,26.0753,26.1332,7400.0
2006-08-30 09:50:00,31.57,31.57,31.48,31.5,5500.0,26.1332,26.1332,26.0587,26.0753,5500.0
2006-08-30 10:00:00,31.5,31.57,31.5,31.56,12000.0,26.0753,26.1332,26.0753,26.1249,12000.0
2006-08-30 10:10:00,31.54,31.62,31.54,31.59,26400.0,26.1084,26.1746,26.1084,26.1498,26400.0
2006-08-30 10:20:00,31.59,31.67,31.59,31.65,5100.0,26.1498,26.216,26.1498,26.1995,5100.0
2006-08-30 10:30:00,31.66,31.8,31.66,31.72,23200.0,26.2077,26.3236,26.2077,26.2574,23200.0
2006-08-30 10:40:00,31.77,31.78,31.74,31.75,3700.0,26.2988,26.3071,26.274,26.2822,3700.0
2006-08-30 10:50:00,31.75,31.77,31.7,31.7,8200.0,26.2822,26.2988,26.2408,26.2408,8200.0
2006-08-30 11:00:00,31.7,31.73,31.7,31.73,2100.0,26.2408,26.2657,26.2408,26.2657,2100.0
2006-08-30 11:10:00,31.73,31.76,31.71,31.76,4400.0,26.2657,26.2905,26.2491,26.2905,4400.0
2006-08-30 11:20:00,31.76,31.82,31.75,31.82,6500.0,26.2905,26.3402,26.2822,26.3402,6500.0
2006-08-30 11:30:00,31.81,31.84,31.75,31.75,6000.0,26.3319,26.3567,26.2822,26.2822,6000.0
2006-08-30 11:40:00,31.76,31.78,31.75,31.76,6800.0,26.2905,26.3071,26.2822,26.2905,6800.0
2006-08-30 11:50:00,31.75,31.75,31.67,31.69,9700.0,26.2822,26.2822,26.216,26.2326,9700.0
2006-08-30 12:00:00,31.68,31.72,31.68,31.7,10200.0,26.2243,26.2574,26.2243,26.2408,10200.0
2006-08-30 12:10:00,31.7,31.71,31.69,31.7,6400.0,26.2408,26.2491,26.2326,26.2408,6400.0
2006-08-30 12:20:00,31.7,31.71,31.66,31.67,18900.0,26.2408,26.2491,26.2077,26.216,18900.0
2006-08-30 12:30:00,31.66,31.7,31.66,31.7,12500.0,26.2077,26.2408,26.2077,26.2408,12500.0
2006-08-30 12:40:00,31.69,31.71,31.67,31.69,7900.0,26.2326,26.2491,26.216,26.2326,7900.0
2006-08-30 12:50:00,31.68,31.73,31.68,31.72,2500.0,26.2243,26.2657,26.2243,26.2574,2500.0
2006-08-30 13:00:00,31.72,31.73,31.71,31.72,3300.0,26.2574,26.2657,26.2491,26.2574,3300.0
2006-08-30 13:10:00,31.71,31.72,31.71,31.71,3000.0,26.2491,26.2574,26.2491,26.2491,3000.0
2006-08-30 13:20:00,31.71,31.73,31.7,31.72,2400.0,26.2491,26.2657,26.2408,26.2574,2400.0
2006-08-30 13:30:00,31.71,31.74,31.7,31.74,6000.0,26.2491,26.274,26.2408,26.274,6000.0
2006-08-30 13:40:00,31.74,31.74,31.7,31.7,20900.0,26.274,26.274,26.2408,26.2408,20900.0
2006-08-30 13:50:00,31.71,31.71,31.7,31.7,2000.0,26.2491,26.2491,26.2408,26.2408,2000.0
2006-08-30 14:00:00,31.7,31.71,31.7,31.7,32200.0,26.2408,26.2491,26.2408,26.2408,32200.0
2006-08-30 14:10:00,31.71,31.72,31.7,31.71,5100.0,26.2491,26.2574,26.2408,26.2491,5100.0
2006-08-30 14:20:00,31.71,31.73,31.69,31.69,39600.0,26.2491,26.2657,26.2326,26.2326,39600.0
2006-08-30 14:30:00,31.69,31.7,31.65,31.67,8200.0,26.2326,26.2408,26.1995,26.216,8200.0
2006-08-30 14:40:00,31.66,31.68,31.65,31.68,5900.0,26.2077,26.2243,26.1995,26.2243,5900.0
2006-08-30 14:50:00,31.66,31.67,31.65,31.66,2300.0,26.2077,26.216,26.1995,26.2077,2300.0
2006-08-30 15:00:00,31.66,31.7,31.66,31.68,13200.0,26.2077,26.2408,26.2077,26.2243,13200.0
2006-08-30 15:10:00,31.69,31.73,31.68,31.73,6900.0,26.2326,26.2657,26.2243,26.2657,6900.0
2006-08-30 15:20:00,31.71,31.73,31.69,31.71,35800.0,26.2491,26.2657,26.2326,26.2491,35800.0
2006-08-30 15:30:00,31.7,31.71,31.68,31.69,4200.0,26.2408,26.2491,26.2243,26.2326,4200.0
2006-08-30 15:40:00,31.7,31.71,31.69,31.69,8000.0,26.2408,26.2491,26.2326,26.2326,8000.0
2006-08-30 15:50:00,31.69,31.72,31.69,31.7,21600.0,26.2326,26.2574,26.2326,26.2408,21600.0
2006-08-31 09:30:00,31.7,31.7,31.46,31.53,10600.0,26.2408,26.2408,26.0422,26.1001,10600.0
2006-08-31 09:40:00,31.53,31.62,31.51,31.59,10500.0,26.1001,26.1746,26.0836,26.1498,10500.0
2006-08-31 09:50:00,31.65,31.77,31.64,31.77,3800.0,26.1995,26.2988,26.1912,26.2988,3800.0
2006-08-31 10:00:00,31.78,31.89,31.76,31.89,13100.0,26.3071,26.3981,26.2905,26.3981,13100.0
2006-08-31 10:10:00,31.89,31.89,31.65,31.78,23400.0,26.3981,26.3981,26.1995,26.3071,23400.0
2006-08-31 10:20:00,31.75,31.75,31.67,31.7,1800.0,26.2822,26.2822,26.216,26.2408,1800.0
2006-08-31 10:30:00,31.7,31.71,31.67,31.69,7300.0,26.2408,26.2491,26.216,26.2326,7300.0
2006-08-31 10:40:00,31.71,31.71,31.67,31.7,3800.0,26.2491,26.2491,26.216,26.2408,3800.0
2006-08-31 10:50:00,31.7,31.76,31.7,31.75,4000.0,26.2408,26.2905,26.2408,26.2822,4000.0
2006-08-31 11:00:00,31.76,31.8,31.73,31.75,22100.0,26.2905,26.3236,26.2657,26.2822,22100.0
2006-08-31 11:10:00,31.74,31.82,31.74,31.8,6400.0,26.274,26.3402,26.274,26.3236,6400.0
2006-08-31 11:20:00,31.82,31.82,31.73,31.74,7600.0,26.3402,26.3402,26.2657,26.274,7600.0
2006-08-31 11:30:00,31.73,31.75,31.72,31.73,5000.0,26.2657,26.2822,26.2574,26.2657,5000.0
2006-08-31 11:40:00,31.73,31.73,31.7,31.72,6300.0,26.2657,26.2657,26.2408,26.2574,6300.0
2006-08-31 11:50:00,31.7,31.73,31.67,31.7,9200.0,26.2408,26.2657,26.216,26.2408,9200.0
2006-08-31 12:00:00,31.7,31.73,31.7,31.7,3600.0,26.2408,26.2657,26.2408,26.2408,3600.0
2006-08-31 12:10:00,31.71,31.74,31.68,31.73,5000.0,26.2491,26.274,26.2243,26.2657,5000.0
2006-08-31 12:20:00,31.69,31.69,31.66,31.66,2700.0,26.2326,26.2326,26.2077,26.2077,2700.0
2006-08-31 12:30:00,31.65,31.68,31.65,31.66,2800.0,26.1995,26.2243,26.1995,26.2077,2800.0
2006-08-31 12:40:00,31.65,31.67,31.65,31.67,12400.0,26.1995,26.216,26.1995,26.216,12400.0
2006-08-31 12:50:00,31.68,31.7,31.66,31.68,17100.0,26.2243,26.2408,26.2077,26.2243,17100.0
2006-08-31 13:00:00,31.66,31.68,31.66,31.67,3300.0,26.2077,26.2243,26.2077,26.216,3300.0
2006-08-31 13:10:00,31.67,31.67,31.65,31.65,14500.0,26.216,26.216,26.1995,26.1995,14500.0
2006-08-31 13:20:00,31.65,31.67,31.65,31.66,5700.0,26.1995,26.216,26.1995,26.2077,5700.0
2006-08-31 13:30:00,31.66,31.71,31.65,31.67,11300.0,26.2077,26.2491,26.1995,26.216,11300.0
2006-08-31 13:40:00,31.68,31.68,31.66,31.67,31400.0,26.2243,26.2243,26.2077,26.216,31400.0
2006-08-31 13:50:00,31.67,31.67,31.64,31.66,23100.0,26.216,26.216,26.1912,26.2077,23100.0
2006-08-31 14:00:00,31.65,31.69,31.65,31.67,10500.0,26.1995,26.2326,26.1995,26.216,10500.0
2006-08-31 14:10:00,31.66,31.69,31.66,31.69,12500.0,26.2077,26.2326,26.2077,26.2326,12500.0
2006-08-31 14:20:00,31.7,31.74,31.7,31.74,13600.0,26.2408,26.274,26.2408,26.274,13600.0
2006-08-31 14:30:00,31.74,31.75,31.72,31.74,11900.0,26.274,26.2822,26.2574,26.274,11900.0
2006-08-31 14:40:00,31.73,31.8,31.73,31.8,9900.0,26.2657,26.3236,26.2657,26.3236,9900.0
2006-08-31 14:50:00,31.79,31.81,31.78,31.81,4000.0,26.3153,26.3319,26.3071,26.3319,4000.0
2006-08-31 15:00:00,31.8,31.85,31.8,31.83,10300.0,26.3236,26.365,26.3236,26.3485,10300.0
2006-08-31 15:10:00,31.83,31.84,31.81,31.83,12700.0,26.3485,26.3567,26.3319,26.3485,12700.0
2006-08-31 15:20:00,31.85,31.86,31.84,31.85,11900.0,26.365,26.3733,26.3567,26.365,11900.0
2006-08-31 15:30:00,31.85,31.85,31.81,31.82,30100.0,26.365,26.365,26.3319,26.3402,30100.0
2006-08-31 15:40:00,31.81,31.82,31.79,31.79,16500.0,26.3319,26.3402,26.3153,26.3153,16500.0
2006-08-31 15:50:00,31.81,31.81,31.79,31.79,25400.0,26.3319,26.3319,26.3153,26.3153,25400.0
2006-09-01 09:30:00,31.97,31.97,31.65,31.9,9900.0,26.4643,26.4643,26.1995,26.4064,9900.0
2006-09-01 09:40:00,31.83,32.03,31.83,31.99,5700.0,26.3485,26.514,26.3485,26.4809,5700.0
2006-09-01 09:50:00,31.99,32.12,31.96,32.05,6300.0,26.4809,26.5885,26.4561,26.5306,6300.0
2006-09-01 10:00:00,32.05,32.05,31.94,32.0,13500.0,26.5306,26.5306,26.4395,26.4892,13500.0
2006-09-01 10:10:00,31.98,32.01,31.95,31.99,19700.0,26.4726,26.4975,26.4478,26.4809,19700.0
2006-09-01 10:20:00,32.0,32.04,31.98,32.01,15400.0,26.4892,26.5223,26.4726,26.4975,15400.0
2006-09-01 10:30:00,32.01,32.1,32.01,32.09,14300.0,26.4975,26.572,26.4975,26.5637,14300.0
2006-09-01 10:40:00,32.11,32.23,32.1,32.23,15800.0,26.5802,26.6796,26.572,26.6796,15800.0
2006-09-01 10:50:00,32.2,32.25,32.2,32.22,7800.0,26.6547,26.6961,26.6547,26.6713,7800.0
2006-09-01 11:00:00,32.22,32.27,32.22,32.25,16000.0,26.6713,26.7127,26.6713,26.6961,16000.0
2006-09-01 11:10:00,32.26,32.29,32.25,32.27,6800.0,26.7044,26.7292,26.6961,26.7127,6800.0
2006-09-01 11:20:00,32.27,32.33,32.26,32.3,24000.0,26.7127,26.7623,26.7044,26.7375,24000.0
2006-09-01 11:30:00,32.3,32.36,32.28,32.29,56600.0,26.7375,26.7872,26.721,26.7292,56600.0
2006-09-01 11:40:00,32.28,32.37,32.28,32.33,19400.0,26.721,26.7955,26.721,26.7623,19400.0
2006-09-01 11:50:00,32.33,32.37,32.32,32.34,2300.0,26.7623,26.7955,26.7541,26.7706,2300.0
2006-09-01 12:00:00,32.35,32.36,32.3,32.31,22400.0,26.7789,26.7872,26.7375,26.7458,22400.0
2006-09-01 12:10:00,32.32,32.32,32.28,32.3,4200.0,26.7541,26.7541,26.721,26.7375,4200.0
2006-09-01 12:20:00,32.31,32.31,32.28,32.28,6200.0,26.7458,26.7458,26.721,26.721,6200.0
2006-09-01 12:30:00,32.28,32.31,32.27,32.31,9600.0,26.721,26.7458,26.7127,26.7458,9600.0
2006-09-01 12:40:00,32.3,32.34,32.3,32.34,6400.0,26.7375,26.7706,26.7375,26.7706,6400.0
2006-09-01 12:50:00,32.31,32.34,32.31,32.33,9300.0,26.7458,26.7706,26.7458,26.7623,9300.0
2006-09-01 13:00:00,32.31,32.34,32.31,32.32,5500.0,26.7458,26.7706,26.7458,26.7541,5500.0
2006-09-01 13:10:00,32.32,32.38,32.32,32.37,14900.0,26.7541,26.8037,26.7541,26.7955,14900.0
2006-09-01 13:20:00,32.38,32.41,32.37,32.4,12700.0,26.8037,26.8286,26.7955,26.8203,12700.0
2006-09-01 13:30:00,32.4,32.45,32.38,32.43,10600.0,26.8203,26.8617,26.8037,26.8451,10600.0
2006-09-01 13:40:00,32.44,32.45,32.39,32.39,7300.0,26.8534,26.8617,26.812,26.812,7300.0
2006-09-01 13:50:00,32.4,32.45,32.4,32.44,8400.0,26.8203,26.8617,26.8203,26.8534,8400.0
2006-09-01 14:00:00,32.44,32.48,32.44,32.48,12400.0,26.8534,26.8865,26.8534,26.8865,12400.0
2006-09-01 14:10:00,32.48,32.48,32.46,32.46,5200.0,26.8865,26.8865,26.87,26.87,5200.0
2006-09-01 14:20:00,32.46,32.47,32.46,32.47,6600.0,26.87,26.8782,26.87,26.8782,6600.0
2006-09-01 14:30:00,32.46,32.5,32.42,32.43,17500.0,26.87,26.9031,26.8368,26.8451,17500.0
2006-09-01 14:40:00,32.43,32.47,32.42,32.46,5700.0,26.8451,26.8782,26.8368,26.87,5700.0
2006-09-01 14:50:00,32.46,32.48,32.45,32.47,14700.0,26.87,26.8865,26.8617,26.8782,14700.0
2006-09-01 15:00:00,32.47,32.48,32.45,32.46,10500.0,26.8782,26.8865,26.8617,26.87,10500.0
2006-09-01 15:10:00,32.46,32.47,32.45,32.46,5600.0,26.87,26.8782,26.8617,26.87,5600.0
2006-09-01 15:20:00,32.46,32.49,32.45,32.48,10700.0,26.87,26.8948,26.8617,26.8865,10700.0
2006-09-01 15:30:00,32.49,32.5,32.45,32.46,18500.0,26.8948,26.9031,26.8617,26.87,18500.0
2006-09-01 15:40:00,32.45,32.54,32.45,32.53,36400.0,26.8617,26.9362,26.8617,26.9279,36400.0
2006-09-01 15:50:00,32.52,32.53,32.41,32.45,35000.0,26.9196,26.9279,26.8286,26.8617,35000.0
2006-09-05 09:30:00,32.7,32.77,32.57,32.67,28300.0,27.0686,27.1266,26.961,27.0438,28300.0
2006-09-05 09:40:00,32.68,32.74,32.63,32.67,21000.0,27.0521,27.1017,27.0107,27.0438,21000.0
2006-09-05 09:50:00,32.67,32.75,32.67,32.75,25400.0,27.0438,27.11,27.0438,27.11,25400.0
2006-09-05 10:00:00,32.76,32.94,32.75,32.93,53800.0,27.1183,27.2673,27.11,27.259,53800.0
2006-09-05 10:10:00,32.93,32.96,32.91,32.94,13000.0,27.259,27.2839,27.2425,27.2673,13000.0
2006-09-05 10:20:00,32.94,32.96,32.91,32.93,10400.0,27.2673,27.2839,27.2425,27.259,10400.0
2006-09-05 10:30:00,32.92,32.96,32.91,32.91,15300.0,27.2507,27.2839,27.2425,27.2425,15300.0
2006-09-05 10:40:00,32.91,32.93,32.76,32.82,60300.0,27.2425,27.259,27.1183,27.168,60300.0
2006-09-05 10:50:00,32.84,32.85,32.8,32.85,14200.0,27.1845,27.1928,27.1514,27.1928,14200.0
2006-09-05 11:00:00,32.82,32.86,32.82,32.85,18500.0,27.168,27.2011,27.168,27.1928,18500.0
2006-09-05 11:10:00,32.86,32.86,32.82,32.84,8500.0,27.2011,27.2011,27.168,27.1845,8500.0
2006-09-05 11:20:00,32.85,32.87,32.83,32.87,13700.0,27.1928,27.2094,27.1762,27.2094,13700.0
2006-09-05 11:30:00,32.86,32.89,32.85,32.87,9800.0,27.2011,27.2259,27.1928,27.2094,9800.0
2006-09-05 11:40:00,32.86,32.92,32.85,32.91,18900.0,27.2011,27.2507,27.1928,27.2425,18900.0
2006-09-05 11:50:00,32.92,32.94,32.91,32.92,14800.0,27.2507,27.2673,27.2425,27.2507,14800.0
2006-09-05 12:00:00,32.91,32.95,32.91,32.91,12400.0,27.2425,27.2756,27.2425,27.2425,12400.0
2006-09-05 12:10:00,32.91,32.93,32.91,32.92,12200.0,27.2425,27.259,27.2425,27.2507,12200.0
2006-09-05 12:20:00,32.92,32.96,32.91,32.93,19600.0,27.2507,27.2839,27.2425,27.259,19600.0
2006-09-05 12:30:00,32.94,32.96,32.93,32.96,16300.0,27.2673,27.2839,27.259,27.2839,16300.0
2006-09-05 12:40:00,32.95,33.08,32.95,33.07,38700.0,27.2756,27.3832,27.2756,27.3749,38700.0
2006-09-05 12:50:00,33.07,33.12,33.07,33.11,24600.0,27.3749,27.4163,27.3749,27.408,24600.0
2006-09-05 13:00:00,33.1,33.29,33.1,33.11,24200.0,27.3997,27.557,27.3997,27.408,24200.0
2006-09-05 13:10:00,33.1,33.13,33.1,33.12,18300.0,27.3997,27.4246,27.3997,27.4163,18300.0
2006-09-05 13:20:00,33.11,33.2,33.11,33.2,37100.0,27.408,27.4825,27.408,27.4825,37100.0
2006-09-05 13:30:00,33.2,33.24,33.17,33.21,40800.0,27.4825,27.5156,27.4577,27.4908,40800.0
2006-09-05 13:40:00,33.21,33.27,33.2,33.21,32200.0,27.4908,27.5405,27.4825,27.4908,32200.0
2006-09-05 13:50:00,33.21,33.21,33.19,33.2,24800.0,27.4908,27.4908,27.4742,27.4825,24800.0
2006-09-05 14:00:00,33.2,33.22,33.12,33.15,45200.0,27.4825,27.4991,27.4163,27.4411,45200.0
2006-09-05 14:10:00,33.13,33.2,33.13,33.18,35600.0,27.4246,27.4825,27.4246,27.466,35600.0
2006-09-05 14:20:00,33.17,33.18,33.13,33.16,20700.0,27.4577,27.466,27.4246,27.4494,20700.0
2006-09-05 14:30:00,33.16,33.19,33.13,33.18,18800.0,27.4494,27.4742,27.4246,27.466,18800.0
2006-09-05 14:40:00,33.16,33.22,33.13,33.21,18600.0,27.4494,27.4991,27.4246,27.4908,18600.0
2006-09-05 14:50:00,33.21,33.23,33.2,33.22,14500.0,27.4908,27.5074,27.4825,27.4991,14500.0
2006-09-05 15:00:00,33.21,33.22,33.17,33.21,27800.0,27.4908,27.4991,27.4577,27.4908,27800.0
2006-09-05 15:10:00,33.22,33.25,33.21,33.24,17700.0,27.4991,27.5239,27.4908,27.5156,17700.0
2006-09-05 15:20:00,33.24,33.26,33.22,33.26,21900.0,27.5156,27.5322,27.4991,27.5322,21900.0
2006-09-05 15:30:00,33.25,33.28,33.24,33.27,18500.0,27.5239,27.5487,27.5156,27.5405,18500.0
2006-09-05 15:40:00,33.26,33.3,33.26,33.3,29700.0,27.5322,27.5653,27.5322,27.5653,29700.0
2006-09-05 15:50:00,33.3,33.32,33.27,33.28,42700.0,27.5653,27.5819,27.5405,27.5487,42700.0
2006-09-06 09:30:00,33.2,33.35,33.2,33.22,15500.0,27.4825,27.6067,27.4825,27.4991,15500.0
2006-09-06 09:40:00,33.22,33.25,33.15,33.16,35300.0,27.4991,27.5239,27.4411,27.4494,35300.0
2006-09-06 09:50:00,33.17,33.25,33.15,33.22,19400.0,27.4577,27.5239,27.4411,27.4991,19400.0
2006-09-06 10:00:00,33.21,33.21,33.15,33.21,30200.0,27.4908,27.4908,27.4411,27.4908,30200.0
2006-09-06 10:10:00,33.2,33.21,33.19,33.19,29800.0,27.4825,27.4908,27.4742,27.4742,29800.0
2006-09-06 10:20:00,33.19,33.19,33.05,33.05,16500.0,27.4742,27.4742,27.3584,27.3584,16500.0
2006-09-06 10:30:00,33.05,33.05,33.03,33.05,19400.0,27.3584,27.3584,27.3418,27.3584,19400.0
2006-09-06 10:40:00,33.06,33.06,33.05,33.05,11200.0,27.3666,27.3666,27.3584,27.3584,11200.0
2006-09-06 10:50:00,33.05,33.08,33.05,33.08,23800.0,27.3584,27.3832,27.3584,27.3832,23800.0
2006-09-06 11:00:00,33.07,33.1,33.07,33.09,20100.0,27.3749,27.3997,27.3749,27.3915,20100.0
2006-09-06 11:10:00,33.09,33.11,33.09,33.11,15100.0,27.3915,27.408,27.3915,27.408,15100.0
2006-09-06 11:20:00,33.1,33.12,33.1,33.11,14300.0,27.3997,27.4163,27.3997,27.408,14300.0
2006-09-06 11:30:00,33.11,33.11,33.05,33.05,14600.0,27.408,27.408,27.3584,27.3584,14600.0
2006-09-06 11:40:00,33.06,33.07,33.05,33.05,14700.0,27.3666,27.3749,27.3584,27.3584,14700.0
2006-09-06 11:50:00,33.05,33.06,33.05,33.06,11200.0,27.3584,27.3666,27.3584,27.3666,11200.0
2006-09-06 12:00:00,33.06,33.07,33.03,33.06,22400.0,27.3666,27.3749,27.3418,27.3666,22400.0
2006-09-06 12:10:00,33.05,33.07,33.05,33.06,42800.0,27.3584,27.3749,27.3584,27.3666,42800.0
2006-09-06 12:20:00,33.06,33.06,33.03,33.03,28700.0,27.3666,27.3666,27.3418,27.3418,28700.0
2006-09-06 12:30:00,33.05,33.06,33.03,33.03,114400.0,27.3584,27.3666,27.3418,27.3418,114400.0
2006-09-06 12:40:00,33.03,33.05,33.01,33.01,65100.0,27.3418,27.3584,27.3252,27.3252,65100.0
2006-09-06 12:50:00,33.01,33.03,33.01,33.01,9200.0,27.3252,27.3418,27.3252,27.3252,9200.0
2006-09-06 13:00:00,33.01,33.03,33.0,33.0,15700.0,27.3252,27.3418,27.317,27.317,15700.0
2006-09-06 13:10:00,33.01,33.01,33.0,33.01,9800.0,27.3252,27.3252,27.317,27.3252,9800.0
2006-09-06 13:20:00,33.0,33.05,33.0,33.04,17800.0,27.317,27.3584,27.317,27.3501,17800.0
2006-09-06 13:30:00,33.04,33.07,33.04,33.06,10100.0,27.3501,27.3749,27.3501,27.3666,10100.0
2006-09-06 13:40:00,33.07,33.08,33.06,33.07,11100.0,27.3749,27.3832,27.3666,27.3749,11100.0
2006-09-06 13:50:00,33.08,33.08,33.05,33.06,11500.0,27.3832,27.3832,27.3584,27.3666,11500.0
2006-09-06 14:00:00,33.06,33.08,33.05,33.05,44400.0,27.3666,27.3832,27.3584,27.3584,44400.0
2006-09-06 14:10:00,33.05,33.06,33.05,33.05,24000.0,27.3584,27.3666,27.3584,27.3584,24000.0
2006-09-06 14:20:00,33.05,33.05,33.03,33.03,27000.0,27.3584,27.3584,27.3418,27.3418,27000.0
2006-09-06 14:30:00,33.03,33.06,33.03,33.05,16400.0,27.3418,27.3666,27.3418,27.3584,16400.0
2006-09-06 14:40:00,33.04,33.06,33.03,33.05,15000.0,27.3501,27.3666,27.3418,27.3584,15000.0
2006-09-06 14:50:00,33.06,33.08,33.03,33.05,20700.0,27.3666,27.3832,27.3418,27.3584,20700.0
2006-09-06 15:00:00,33.05,33.06,33.02,33.04,23800.0,27.3584,27.3666,27.3335,27.3501,23800.0
2006-09-06 15:10:00,33.04,33.14,33.03,33.13,22400.0,27.3501,27.4329,27.3418,27.4246,22400.0
2006-09-06 15:20:00,33.13,33.18,33.13,33.14,22200.0,27.4246,27.466,27.4246,27.4329,22200.0
2006-09-06 15:30:00,33.14,33.15,33.11,33.12,34700.0,27.4329,27.4411,27.408,27.4163,34700.0
2006-09-06 15:40:00,33.11,33.13,33.09,33.11,38600.0,27.408,27.4246,27.3915,27.408,38600.0
2006-09-06 15:50:00,33.12,33.13,33.06,33.1,58600.0,27.4163,27.4246,27.3666,27.3997,58600.0
2006-09-07 09:30:00,32.92,33.0,32.9,33.0,11200.0,27.2507,27.317,27.2342,27.317,11200.0
2006-09-07 09:40:00,32.94,32.98,32.91,32.91,12400.0,27.2673,27.3004,27.2425,27.2425,12400.0
2006-09-07 09:50:00,32.91,32.93,32.79,32.81,17000.0,27.2425,27.259,27.1431,27.1597,17000.0
2006-09-07 10:00:00,32.8,32.83,32.7,32.73,26900.0,27.1514,27.1762,27.0686,27.0935,26900.0
2006-09-07 10:10:00,32.72,32.73,32.55,32.58,24400.0,27.0852,27.0935,26.9445,26.9693,24400.0
2006-09-07 10:20:00,32.58,32.68,32.58,32.67,19700.0,26.9693,27.0521,26.9693,27.0438,19700.0
2006-09-07 10:30:00,32.66,32.72,32.66,32.7,16400.0,27.0355,27.0852,27.0355,27.0686,16400.0
2006-09-07 10:40:00,32.7,32.71,32.56,32.56,11700.0,27.0686,27.0769,26.9527,26.9527,11700.0
2006-09-07 10:50:00,32.59,32.71,32.57,32.71,22900.0,26.9776,27.0769,26.961,27.0769,22900.0
2006-09-07 11:00:00,32.71,32.8,32.67,32.67,14500.0,27.0769,27.1514,27.0438,27.0438,14500.0
2006-09-07 11:10:00,32.66,32.73,32.6,32.62,16200.0,27.0355,27.0935,26.9858,27.0024,16200.0
2006-09-07 11:20:00,32.62,32.67,32.62,32.64,10600.0,27.0024,27.0438,27.0024,27.019,10600.0
2006-09-07 11:30:00,32.66,32.7,32.62,32.64,9700.0,27.0355,27.0686,27.0024,27.019,9700.0
2006-09-07 11:40:00,32.65,32.66,32.57,32.6,17500.0,27.0272,27.0355,26.961,26.9858,17500.0
2006-09-07 11:50:00,32.6,32.68,32.57,32.68,25400.0,26.9858,27.0521,26.961,27.0521,25400.0
2006-09-07 12:00:00,32.67,32.69,32.61,32.65,23200.0,27.0438,27.0603,26.9941,27.0272,23200.0
2006-09-07 12:10:00,32.63,32.66,32.57,32.58,5200.0,27.0107,27.0355,26.961,26.9693,5200.0
2006-09-07 12:20:00,32.58,32.62,32.58,32.61,4700.0,26.9693,27.0024,26.9693,26.9941,4700.0
2006-09-07 12:30:00,32.59,32.61,32.52,32.53,10200.0,26.9776,26.9941,26.9196,26.9279,10200.0
2006-09-07 12:40:00,32.53,32.53,32.41,32.41,10800.0,26.9279,26.9279,26.8286,26.8286,10800.0
2006-09-07 12:50:00,32.41,32.45,32.39,32.43,20000.0,26.8286,26.8617,26.812,26.8451,20000.0
2006-09-07 13:00:00,32.43,32.46,32.42,32.45,7100.0,26.8451,26.87,26.8368,26.8617,7100.0
2006-09-07 13:10:00,32.45,32.47,32.42,32.46,9800.0,26.8617,26.8782,26.8368,26.87,9800.0
2006-09-07 13:20:00,32.45,32.45,32.41,32.43,11500.0,26.8617,26.8617,26.8286,26.8451,11500.0
2006-09-07 13:30:00,32.43,32.51,32.41,32.47,15500.0,26.8451,26.9113,26.8286,26.8782,15500.0
2006-09-07 13:40:00,32.47,32.61,32.46,32.6,7200.0,26.8782,26.9941,26.87,26.9858,7200.0
2006-09-07 13:50:00,32.61,32.65,32.59,32.62,8200.0,26.9941,27.0272,26.9776,27.0024,8200.0
2006-09-07 14:00:00,32.61,32.61,32.52,32.55,11000.0,26.9941,26.9941,26.9196,26.9445,11000.0
2006-09-07 14:10:00,32.56,32.58,32.53,32.54,6700.0,26.9527,26.9693,26.9279,26.9362,6700.0
2006-09-07 14:20:00,32.55,32.62,32.53,32.6,13100.0,26.9445,27.0024,26.9279,26.9858,13100.0
2006-09-07 14:30:00,32.58,32.61,32.48,32.49,26700.0,26.9693,26.9941,26.8865,26.8948,26700.0
2006-09-07 14:40:00,32.52,32.56,32.5,32.55,9300.0,26.9196,26.9527,26.9031,26.9445,9300.0
2006-09-07 14:50:00,32.55,32.6,32.54,32.6,8000.0,26.9445,26.9858,26.9362,26.9858,8000.0
2006-09-07 15:00:00,32.58,32.59,32.43,32.43,11800.0,26.9693,26.9776,26.8451,26.8451,11800.0
2006-09-07 15:10:00,32.45,32.47,32.44,32.45,7700.0,26.8617,26.8782,26.8534,26.8617,7700.0
2006-09-07 15:20:00,32.45,32.47,32.45,32.46,9600.0,26.8617,26.8782,26.8617,26.87,9600.0
2006-09-07 15:30:00,32.46,32.48,32.39,32.4,12100.0,26.87,26.8865,26.812,26.8203,12100.0
2006-09-07 15:40:00,32.39,32.44,32.35,32.35,14700.0,26.812,26.8534,26.7789,26.7789,14700.0
2006-09-07 15:50:00,32.37,32.43,32.37,32.38,34100.0,26.7955,26.8451,26.7955,26.8037,34100.0
2006-09-08 09:30:00,34.2,34.36,33.63,33.9,147600.0,28.3103,28.4428,27.8385,28.062,147600.0
2006-09-08 09:40:00,33.9,34.77,33.85,34.77,151100.0,28.062,28.7821,28.0206,28.7821,151100.0
2006-09-08 09:50:00,34.77,35.29,34.77,35.28,111800.0,28.7821,29.2126,28.7821,29.2043,111800.0
2006-09-08 10:00:00,35.22,35.28,35.1,35.12,108300.0,29.1546,29.2043,29.0553,29.0719,108300.0
2006-09-08 10:10:00,35.13,35.3,35.06,35.19,68000.0,29.0801,29.2209,29.0222,29.1298,68000.0
2006-09-08 10:20:00,35.23,35.25,34.87,35.02,131900.0,29.1629,29.1795,28.8649,28.9891,131900.0
2006-09-08 10:30:00,35.02,35.15,34.97,35.1,140700.0,28.9891,29.0967,28.9477,29.0553,140700.0
2006-09-08 10:40:00,35.11,35.2,35.01,35.2,143500.0,29.0636,29.1381,28.9808,29.1381,143500.0
2006-09-08 10:50:00,35.2,35.28,35.11,35.26,71600.0,29.1381,29.2043,29.0636,29.1878,71600.0
2006-09-08 11:00:00,35.25,35.45,35.23,35.41,52400.0,29.1795,29.345,29.1629,29.3119,52400.0
2006-09-08 11:10:00,35.41,36.31,35.4,36.26,197900.0,29.3119,30.0569,29.3037,30.0155,197900.0
2006-09-08 11:20:00,36.2,36.32,36.02,36.26,138300.0,29.9659,30.0652,29.8169,30.0155,138300.0
2006-09-08 11:30:00,36.25,36.49,36.25,36.49,49100.0,30.0073,30.2059,30.0073,30.2059,49100.0
2006-09-08 11:40:00,36.48,36.55,36.33,36.55,66300.0,30.1977,30.2556,30.0735,30.2556,66300.0
2006-09-08 11:50:00,36.55,36.59,36.47,36.52,39000.0,30.2556,30.2887,30.1894,30.2308,39000.0
2006-09-08 12:00:00,36.49,36.51,36.36,36.39,52600.0,30.2059,30.2225,30.0983,30.1232,52600.0
2006-09-08 12:10:00,36.4,36.97,36.39,36.8,170600.0,30.1314,30.6033,30.1232,30.4626,170600.0
2006-09-08 12:20:00,36.8,37.52,36.7,37.44,240000.0,30.4626,31.0586,30.3798,30.9923,240000.0
2006-09-08 12:30:00,37.44,37.84,37.17,37.24,269600.0,30.9923,31.3235,30.7688,30.8268,269600.0
2006-09-08 12:40:00,37.22,37.35,36.86,37.09,163000.0,30.8102,30.9178,30.5122,30.7026,163000.0
2006-09-08 12:50:00,37.09,37.41,37.09,37.37,114000.0,30.7026,30.9675,30.7026,30.9344,114000.0
2006-09-08 13:00:00,37.32,37.4,37.16,37.22,42100.0,30.893,30.9592,30.7606,30.8102,42100.0
2006-09-08 13:10:00,37.21,37.21,37.1,37.2,62700.0,30.8019,30.8019,30.7109,30.7937,62700.0
2006-09-08 13:20:00,37.18,37.38,37.18,37.23,51300.0,30.7771,30.9427,30.7771,30.8185,51300.0
2006-09-08 13:30:00,37.24,37.25,36.89,36.92,70200.0,30.8268,30.8351,30.5371,30.5619,70200.0
2006-09-08 13:40:00,36.92,36.99,36.77,36.9,63800.0,30.5619,30.6198,30.4377,30.5453,63800.0
2006-09-08 13:50:00,36.9,36.9,36.68,36.83,94200.0,30.5453,30.5453,30.3632,30.4874,94200.0
2006-09-08 14:00:00,36.81,36.83,36.56,36.65,44000.0,30.4708,30.4874,30.2639,30.3384,44000.0
2006-09-08 14:10:00,36.6,36.82,36.59,36.72,44300.0,30.297,30.4791,30.2887,30.3963,44300.0
2006-09-08 14:20:00,36.7,36.7,36.4,36.4,65600.0,30.3798,30.3798,30.1314,30.1314,65600.0
2006-09-08 14:30:00,36.4,36.65,36.32,36.65,80700.0,30.1314,30.3384,30.0652,30.3384,80700.0
2006-09-08 14:40:00,36.65,36.88,36.59,36.8,57300.0,30.3384,30.5288,30.2887,30.4626,57300.0
2006-09-08 14:50:00,36.79,36.89,36.66,36.7,54700.0,30.4543,30.5371,30.3467,30.3798,54700.0
2006-09-08 15:00:00,36.7,36.75,36.45,36.49,77900.0,30.3798,30.4212,30.1728,30.2059,77900.0
2006-09-08 15:10:00,36.49,36.56,36.39,36.39,47300.0,30.2059,30.2639,30.1232,30.1232,47300.0
2006-09-08 15:20:00,36.4,36.4,36.02,36.12,102900.0,30.1314,30.1314,29.8169,29.8997,102900.0
2006-09-08 15:30:00,36.13,36.27,35.98,36.24,87300.0,29.9079,30.0238,29.7838,29.999,87300.0
2006-09-08 15:40:00,36.24,36.36,36.23,36.28,68800.0,29.999,30.0983,29.9907,30.0321,68800.0
2006-09-08 15:50:00,36.25,36.33,36.18,36.32,151000.0,30.0073,30.0735,29.9493,30.0652,151000.0
2006-09-11 09:30:00,37.12,37.12,35.53,36.4,101700.0,30.7274,30.7274,29.4113,30.1314,101700.0
2006-09-11 09:40:00,36.36,36.39,36.16,36.22,39700.0,30.0983,30.1232,29.9328,29.9824,39700.0
2006-09-11 09:50:00,36.22,36.22,35.92,36.0,106600.0,29.9824,29.9824,29.7341,29.8003,106600.0
2006-09-11 10:00:00,35.97,36.05,35.85,35.85,54100.0,29.7755,29.8417,29.6762,29.6762,54100.0
2006-09-11 10:10:00,35.85,35.85,35.64,35.66,57400.0,29.6762,29.6762,29.5023,29.5189,57400.0
2006-09-11 10:20:00,35.63,35.8,35.53,35.59,62600.0,29.494,29.6348,29.4113,29.4609,62600.0
2006-09-11 10:30:00,35.59,35.59,35.41,35.51,72400.0,29.4609,29.4609,29.3119,29.3947,72400.0
2006-09-11 10:40:00,35.49,35.52,35.38,35.47,38400.0,29.3782,29.403,29.2871,29.3616,38400.0
2006-09-11 10:50:00,35.46,35.51,35.36,35.38,33900.0,29.3533,29.3947,29.2705,29.2871,33900.0
2006-09-11 11:00:00,35.37,35.38,35.26,35.34,57500.0,29.2788,29.2871,29.1878,29.254,57500.0
2006-09-11 11:10:00,35.35,35.46,35.3,35.45,38400.0,29.2623,29.3533,29.2209,29.345,38400.0
2006-09-11 11:20:00,35.45,35.54,35.43,35.52,57100.0,29.345,29.4195,29.3285,29.403,57100.0
2006-09-11 11:30:00,35.5,35.5,35.38,35.39,53900.0,29.3864,29.3864,29.2871,29.2954,53900.0
2006-09-11 11:40:00,35.39,35.45,35.36,35.42,33900.0,29.2954,29.345,29.2705,29.3202,33900.0
2006-09-11 11:50:00,35.41,35.44,35.36,35.41,18300.0,29.3119,29.3368,29.2705,29.3119,18300.0
2006-09-11 12:00:00,35.41,35.42,35.37,35.39,21900.0,29.3119,29.3202,29.2788,29.2954,21900.0
2006-09-11 12:10:00,35.4,35.45,35.38,35.44,20000.0,29.3037,29.345,29.2871,29.3368,20000.0
2006-09-11 12:20:00,35.44,35.65,35.41,35.55,33000.0,29.3368,29.5106,29.3119,29.4278,33000.0
2006-09-11 12:30:00,35.57,35.57,35.5,35.52,17700.0,29.4444,29.4444,29.3864,29.403,17700.0
2006-09-11 12:40:00,35.53,35.53,35.47,35.51,16400.0,29.4113,29.4113,29.3616,29.3947,16400.0
2006-09-11 12:50:00,35.5,35.54,35.49,35.53,18500.0,29.3864,29.4195,29.3782,29.4113,18500.0
2006-09-11 13:00:00,35.5,35.6,35.5,35.6,25600.0,29.3864,29.4692,29.3864,29.4692,25600.0
2006-09-11 13:10:00,35.6,35.6,35.5,35.54,18900.0,29.4692,29.4692,29.3864,29.4195,18900.0
2006-09-11 13:20:00,35.54,35.63,35.54,35.62,14900.0,29.4195,29.494,29.4195,29.4858,14900.0
2006-09-11 13:30:00,35.61,35.7,35.58,35.69,14800.0,29.4775,29.552,29.4527,29.5437,14800.0
2006-09-11 13:40:00,35.67,35.69,35.61,35.64,15800.0,29.5272,29.5437,29.4775,29.5023,15800.0
2006-09-11 13:50:00,35.64,35.65,35.62,35.62,31300.0,29.5023,29.5106,29.4858,29.4858,31300.0
2006-09-11 14:00:00,35.6,35.66,35.52,35.54,39300.0,29.4692,29.5189,29.403,29.4195,39300.0
2006-09-11 14:10:00,35.54,35.71,35.51,35.71,28100.0,29.4195,29.5603,29.3947,29.5603,28100.0
2006-09-11 14:20:00,35.71,35.74,35.67,35.74,18800.0,29.5603,29.5851,29.5272,29.5851,18800.0
2006-09-11 14:30:00,35.73,35.86,35.72,35.86,39700.0,29.5768,29.6844,29.5685,29.6844,39700.0
2006-09-11 14:40:00,35.86,35.97,35.86,35.97,26100.0,29.6844,29.7755,29.6844,29.7755,26100.0
2006-09-11 14:50:00,35.97,36.05,35.96,36.05,40400.0,29.7755,29.8417,29.7672,29.8417,40400.0
2006-09-11 15:00:00,36.04,36.05,35.89,35.93,42800.0,29.8334,29.8417,29.7093,29.7424,42800.0
2006-09-11 15:10:00,35.94,35.96,35.88,35.91,26800.0,29.7507,29.7672,29.701,29.7258,26800.0
2006-09-11 15:20:00,35.89,36.03,35.88,36.01,26900.0,29.7093,29.8252,29.701,29.8086,26900.0
2006-09-11 15:30:00,36.01,36.14,36.0,36.09,56900.0,29.8086,29.9162,29.8003,29.8748,56900.0
2006-09-11 15:40:00,36.1,36.11,35.89,35.91,101100.0,29.8831,29.8914,29.7093,29.7258,101100.0
2006-09-11 15:50:00,35.91,35.98,35.9,35.98,52000.0,29.7258,29.7838,29.7175,29.7838,52000.0
2006-09-12 09:30:00,36.12,36.12,35.94,36.06,27200.0,29.8997,29.8997,29.7507,29.85,27200.0
2006-09-12 09:40:00,36.06,36.18,36.06,36.15,35500.0,29.85,29.9493,29.85,29.9245,35500.0
2006-09-12 09:50:00,36.15,36.2,36.12,36.16,25400.0,29.9245,29.9659,29.8997,29.9328,25400.0
2006-09-12 10:00:00,36.15,36.25,36.15,36.2,56800.0,29.9245,30.0073,29.9245,29.9659,56800.0
2006-09-12 10:10:00,36.2,36.23,36.13,36.23,17100.0,29.9659,29.9907,29.9079,29.9907,17100.0
2006-09-12 10:20:00,36.23,36.25,36.21,36.25,50900.0,29.9907,30.0073,29.9742,30.0073,50900.0
2006-09-12 10:30:00,36.28,36.3,36.22,36.24,47000.0,30.0321,30.0487,29.9824,29.999,47000.0
2006-09-12 10:40:00,36.22,36.25,36.17,36.25,13000.0,29.9824,30.0073,29.941,30.0073,13000.0
2006-09-12 10:50:00,36.26,36.27,36.2,36.24,15100.0,30.0155,30.0238,29.9659,29.999,15100.0
2006-09-12 11:00:00,36.22,36.29,36.17,36.2,29300.0,29.9824,30.0404,29.941,29.9659,29300.0
2006-09-12 11:10:00,36.2,36.24,36.18,36.19,16400.0,29.9659,29.999,29.9493,29.9576,16400.0
2006-09-12 11:20:00,36.18,36.25,36.18,36.23,13100.0,29.9493,30.0073,29.9493,29.9907,13100.0
2006-09-12 11:30:00,36.23,36.35,36.23,36.33,24100.0,29.9907,30.09,29.9907,30.0735,24100.0
2006-09-12 11:40:00,36.33,36.35,36.28,36.34,16200.0,30.0735,30.09,30.0321,30.0818,16200.0
2006-09-12 11:50:00,36.35,36.35,36.31,36.34,11200.0,30.09,30.09,30.0569,30.0818,11200.0
2006-09-12 12:00:00,36.32,36.44,36.32,36.44,14100.0,30.0652,30.1645,30.0652,30.1645,14100.0
2006-09-12 12:10:00,36.42,36.5,36.42,36.46,25600.0,30.148,30.2142,30.148,30.1811,25600.0
2006-09-12 12:20:00,36.47,36.54,36.46,36.47,22000.0,30.1894,30.2473,30.1811,30.1894,22000.0
2006-09-12 12:30:00,36.46,36.46,36.32,36.39,26100.0,30.1811,30.1811,30.0652,30.1232,26100.0
2006-09-12 12:40:00,36.4,36.52,36.39,36.51,13900.0,30.1314,30.2308,30.1232,30.2225,13900.0
2006-09-12 12:50:00,36.53,36.63,36.52,36.63,12900.0,30.2391,30.3218,30.2308,30.3218,12900.0
2006-09-12 13:00:00,36.63,36.64,36.55,36.56,15800.0,30.3218,30.3301,30.2556,30.2639,15800.0
2006-09-12 13:10:00,36.55,36.56,36.49,36.51,9800.0,30.2556,30.2639,30.2059,30.2225,9800.0
2006-09-12 13:20:00,36.51,36.58,36.49,36.49,13600.0,30.2225,30.2804,30.2059,30.2059,13600.0
2006-09-12 13:30:00,36.49,36.55,36.49,36.5,11500.0,30.2059,30.2556,30.2059,30.2142,11500.0
2006-09-12 13:40:00,36.5,36.58,36.49,36.5,23100.0,30.2142,30.2804,30.2059,30.2142,23100.0
2006-09-12 13:50:00,36.5,36.56,36.49,36.56,14900.0,30.2142,30.2639,30.2059,30.2639,14900.0
2006-09-12 14:00:00,36.54,36.56,36.44,36.46,15000.0,30.2473,30.2639,30.1645,30.1811,15000.0
2006-09-12 14:10:00,36.44,36.55,36.42,36.55,13900.0,30.1645,30.2556,30.148,30.2556,13900.0
2006-09-12 14:20:00,36.55,36.74,36.55,36.72,22900.0,30.2556,30.4129,30.2556,30.3963,22900.0
2006-09-12 14:30:00,36.71,36.8,36.71,36.73,27400.0,30.3881,30.4626,30.3881,30.4046,27400.0
2006-09-12 14:40:00,36.72,36.87,36.72,36.84,28100.0,30.3963,30.5205,30.3963,30.4957,28100.0
2006-09-12 14:50:00,36.83,36.93,36.83,36.89,22900.0,30.4874,30.5702,30.4874,30.5371,22900.0
2006-09-12 15:00:00,36.88,36.9,36.83,36.87,33100.0,30.5288,30.5453,30.4874,30.5205,33100.0
2006-09-12 15:10:00,36.87,36.87,36.76,36.78,30200.0,30.5205,30.5205,30.4294,30.446,30200.0
2006-09-12 15:20:00,36.78,36.86,36.78,36.81,23600.0,30.446,30.5122,30.446,30.4708,23600.0
2006-09-12 15:30:00,36.82,36.82,36.65,36.67,37100.0,30.4791,30.4791,30.3384,30.3549,37100.0
2006-09-12 15:40:00,36.67,36.74,36.61,36.74,51000.0,30.3549,30.4129,30.3053,30.4129,51000.0
2006-09-12 15:50:00,36.75,36.81,36.75,36.79,40800.0,30.4212,30.4708,30.4212,30.4543,40800.0
2006-09-13 09:30:00,36.45,36.5,36.1,36.35,32100.0,30.1728,30.2142,29.8831,30.09,32100.0
2006-09-13 09:40:00,36.31,36.6,36.31,36.6,28700.0,30.0569,30.297,30.0569,30.297,28700.0
2006-09-13 09:50:00,36.59,36.67,36.48,36.63,19100.0,30.2887,30.3549,30.1977,30.3218,19100.0
2006-09-13 10:00:00,36.62,36.65,36.51,36.53,17000.0,30.3136,30.3384,30.2225,30.2391,17000.0
2006-09-13 10:10:00,36.53,36.54,36.41,36.45,21800.0,30.2391,30.2473,30.1397,30.1728,21800.0
2006-09-13 10:20:00,36.44,36.55,36.43,36.55,16100.0,30.1645,30.2556,30.1563,30.2556,16100.0
2006-09-13 10:30:00,36.54,36.54,36.42,36.44,19900.0,30.2473,30.2473,30.148,30.1645,19900.0
2006-09-13 10:40:00,36.44,36.46,36.36,36.41,17200.0,30.1645,30.1811,30.0983,30.1397,17200.0
2006-09-13 10:50:00,36.4,36.5,36.4,36.47,12700.0,30.1314,30.2142,30.1314,30.1894,12700.0
2006-09-13 11:00:00,36.46,36.55,36.46,36.5,21700.0,30.1811,30.2556,30.1811,30.2142,21700.0
2006-09-13 11:10:00,36.47,36.51,36.45,36.47,13900.0,30.1894,30.2225,30.1728,30.1894,13900.0
2006-09-13 11:20:00,36.46,36.47,36.33,36.4,30600.0,30.1811,30.1894,30.0735,30.1314,30600.0
2006-09-13 11:30:00,36.41,36.42,36.37,36.4,17800.0,30.1397,30.148,30.1066,30.1314,17800.0
2006-09-13 11:40:00,36.38,36.48,36.33,36.47,20800.0,30.1149,30.1977,30.0735,30.1894,20800.0
2006-09-13 11:50:00,36.47,36.49,36.37,36.44,17000.0,30.1894,30.2059,30.1066,30.1645,17000.0
2006-09-13 12:00:00,36.45,36.54,36.44,36.53,9200.0,30.1728,30.2473,30.1645,30.2391,9200.0
2006-09-13 12:10:00,36.53,36.57,36.5,36.54,88500.0,30.2391,30.2722,30.2142,30.2473,88500.0
2006-09-13 12:20:00,36.53,36.55,36.43,36.46,31100.0,30.2391,30.2556,30.1563,30.1811,31100.0
2006-09-13 12:30:00,36.45,36.55,36.45,36.54,78300.0,30.1728,30.2556,30.1728,30.2473,78300.0
2006-09-13 12:40:00,36.56,36.58,36.52,36.53,10800.0,30.2639,30.2804,30.2308,30.2391,10800.0
2006-09-13 12:50:00,36.51,36.55,36.51,36.52,9100.0,30.2225,30.2556,30.2225,30.2308,9100.0
2006-09-13 13:00:00,36.51,36.53,36.45,36.45,7900.0,30.2225,30.2391,30.1728,30.1728,7900.0
2006-09-13 13:10:00,36.44,36.46,36.39,36.4,8600.0,30.1645,30.1811,30.1232,30.1314,8600.0
2006-09-13 13:20:00,36.4,36.42,36.34,36.34,11900.0,30.1314,30.148,30.0818,30.0818,11900.0
2006-09-13 13:30:00,36.34,36.42,36.32,36.39,7400.0,30.0818,30.148,30.0652,30.1232,7400.0
2006-09-13 13:40:00,36.39,36.39,36.32,36.34,6500.0,30.1232,30.1232,30.0652,30.0818,6500.0
2006-09-13 13:50:00,36.34,36.39,36.34,36.39,8500.0,30.0818,30.1232,30.0818,30.1232,8500.0
2006-09-13 14:00:00,36.37,36.44,36.35,36.42,11400.0,30.1066,30.1645,30.09,30.148,11400.0
2006-09-13 14:10:00,36.41,36.48,36.4,36.44,14100.0,30.1397,30.1977,30.1314,30.1645,14100.0
2006-09-13 14:20:00,36.44,36.44,36.4,36.42,16100.0,30.1645,30.1645,30.1314,30.148,16100.0
2006-09-13 14:30:00,36.41,36.44,36.41,36.41,12100.0,30.1397,30.1645,30.1397,30.1397,12100.0
2006-09-13 14:40:00,36.4,36.41,36.39,36.39,17400.0,30.1314,30.1397,30.1232,30.1232,17400.0
2006-09-13 14:50:00,36.4,36.45,36.38,36.44,15300.0,30.1314,30.1728,30.1149,30.1645,15300.0
2006-09-13 15:00:00,36.42,36.5,36.42,36.45,26400.0,30.148,30.2142,30.148,30.1728,26400.0
2006-09-13 15:10:00,36.4,36.42,36.36,36.41,20600.0,30.1314,30.148,30.0983,30.1397,20600.0
2006-09-13 15:20:00,36.41,36.5,36.4,36.5,17900.0,30.1397,30.2142,30.1314,30.2142,17900.0
2006-09-13 15:30:00,36.49,36.62,36.49,36.6,26300.0,30.2059,30.3136,30.2059,30.297,26300.0
2006-09-13 15:40:00,36.59,36.61,36.54,36.6,22200.0,30.2887,30.3053,30.2473,30.297,22200.0
2006-09-13 15:50:00,36.57,36.59,36.51,36.56,21700.0,30.2722,30.2887,30.2225,30.2639,21700.0
2006-09-14 09:30:00,36.4,36.59,36.34,36.49,57300.0,30.1314,30.2887,30.0818,30.2059,57300.0
2006-09-14 09:40:00,36.49,36.49,36.3,36.4,19900.0,30.2059,30.2059,30.0487,30.1314,19900.0
2006-09-14 09:50:00,36.4,36.4,36.3,36.35,20500.0,30.1314,30.1314,30.0487,30.09,20500.0
2006-09-14 10:00:00,36.36,36.44,36.35,36.41,16800.0,30.0983,30.1645,30.09,30.1397,16800.0
2006-09-14 10:10:00,36.42,36.57,36.41,36.56,17000.0,30.148,30.2722,30.1397,30.2639,17000.0
2006-09-14 10:20:00,36.56,36.61,36.55,36.55,18300.0,30.2639,30.3053,30.2556,30.2556,18300.0
2006-09-14 10:30:00,36.55,36.6,36.53,36.53,14600.0,30.2556,30.297,30.2391,30.2391,14600.0
2006-09-14 10:40:00,36.5,36.53,36.48,36.5,9300.0,30.2142,30.2391,30.1977,30.2142,9300.0
2006-09-14 10:50:00,36.5,36.6,36.49,36.58,8700.0,30.2142,30.297,30.2059,30.2804,8700.0
2006-09-14 11:00:00,36.61,36.65,36.58,36.64,15700.0,30.3053,30.3384,30.2804,30.3301,15700.0
2006-09-14 11:10:00,36.64,36.69,36.63,36.68,9800.0,30.3301,30.3715,30.3218,30.3632,9800.0
2006-09-14 11:20:00,36.68,36.7,36.65,36.66,10900.0,30.3632,30.3798,30.3384,30.3467,10900.0
2006-09-14 11:30:00,36.65,36.66,36.63,36.66,11000.0,30.3384,30.3467,30.3218,30.3467,11000.0
2006-09-14 11:40:00,36.65,36.71,36.64,36.64,12400.0,30.3384,30.3881,30.3301,30.3301,12400.0
2006-09-14 11:50:00,36.64,36.73,36.64,36.72,11000.0,30.3301,30.4046,30.3301,30.3963,11000.0
2006-09-14 12:00:00,36.71,36.73,36.66,36.67,17100.0,30.3881,30.4046,30.3467,30.3549,17100.0
2006-09-14 12:10:00,36.68,36.74,36.67,36.73,11800.0,30.3632,30.4129,30.3549,30.4046,11800.0
2006-09-14 12:20:00,36.72,36.76,36.7,36.74,14400.0,30.3963,30.4294,30.3798,30.4129,14400.0
2006-09-14 12:30:00,36.73,36.76,36.71,36.76,14000.0,30.4046,30.4294,30.3881,30.4294,14000.0
2006-09-14 12:40:00,36.76,36.84,36.76,36.83,15600.0,30.4294,30.4957,30.4294,30.4874,15600.0
2006-09-14 12:50:00,36.84,36.85,36.79,36.83,10500.0,30.4957,30.5039,30.4543,30.4874,10500.0
2006-09-14 13:00:00,36.81,36.81,36.7,36.71,7300.0,30.4708,30.4708,30.3798,30.3881,7300.0
2006-09-14 13:10:00,36.71,36.76,36.7,36.76,8700.0,30.3881,30.4294,30.3798,30.4294,8700.0
2006-09-14 13:20:00,36.77,36.82,36.77,36.81,6600.0,30.4377,30.4791,30.4377,30.4708,6600.0
2006-09-14 13:30:00,36.81,36.82,36.78,36.8,12000.0,30.4708,30.4791,30.446,30.4626,12000.0
2006-09-14 13:40:00,36.79,36.8,36.76,36.77,7700.0,30.4543,30.4626,30.4294,30.4377,7700.0
2006-09-14 13:50:00,36.78,36.84,36.78,36.84,12100.0,30.446,30.4957,30.446,30.4957,12100.0
2006-09-14 14:00:00,36.82,36.84,36.78,36.8,11000.0,30.4791,30.4957,30.446,30.4626,11000.0
2006-09-14 14:10:00,36.78,36.81,36.77,36.81,13900.0,30.446,30.4708,30.4377,30.4708,13900.0
2006-09-14 14:20:00,36.79,36.81,36.75,36.8,15000.0,30.4543,30.4708,30.4212,30.4626,15000.0
2006-09-14 14:30:00,36.8,36.83,36.79,36.8,13100.0,30.4626,30.4874,30.4543,30.4626,13100.0
2006-09-14 14:40:00,36.8,36.81,36.71,36.75,16300.0,30.4626,30.4708,30.3881,30.4212,16300.0
2006-09-14 14:50:00,36.74,36.76,36.68,36.68,14700.0,30.4129,30.4294,30.3632,30.3632,14700.0
2006-09-14 15:00:00,36.67,36.68,36.6,36.64,28000.0,30.3549,30.3632,30.297,30.3301,28000.0
2006-09-14 15:10:00,36.65,36.68,36.65,36.68,11400.0,30.3384,30.3632,30.3384,30.3632,11400.0
2006-09-14 15:20:00,36.68,36.7,36.65,36.7,14000.0,30.3632,30.3798,30.3384,30.3798,14000.0
2006-09-14 15:30:00,36.7,36.73,36.68,36.72,11200.0,30.3798,30.4046,30.3632,30.3963,11200.0
2006-09-14 15:40:00,36.72,36.74,36.68,36.71,21000.0,30.3963,30.4129,30.3632,30.3881,21000.0
2006-09-14 15:50:00,36.72,36.79,36.72,36.76,24100.0,30.3963,30.4543,30.3963,30.4294,24100.0
2006-09-15 09:30:00,36.86,36.9,36.78,36.84,98800.0,30.5122,30.5453,30.446,30.4957,98800.0
2006-09-15 09:40:00,36.89,36.92,36.71,36.84,10900.0,30.5371,30.5619,30.3881,30.4957,10900.0
2006-09-15 09:50:00,36.89,36.89,36.8,36.83,4100.0,30.5371,30.5371,30.4626,30.4874,4100.0
2006-09-15 10:00:00,36.83,36.91,36.76,36.89,14300.0,30.4874,30.5536,30.4294,30.5371,14300.0
2006-09-15 10:10:00,36.9,37.09,36.88,37.04,34800.0,30.5453,30.7026,30.5288,30.6612,34800.0
2006-09-15 10:20:00,37.05,37.1,36.99,36.99,11600.0,30.6695,30.7109,30.6198,30.6198,11600.0
2006-09-15 10:30:00,36.99,36.99,36.95,36.99,32100.0,30.6198,30.6198,30.5867,30.6198,32100.0
2006-09-15 10:40:00,36.99,37.01,36.97,36.97,9700.0,30.6198,30.6364,30.6033,30.6033,9700.0
2006-09-15 10:50:00,36.98,37.03,36.94,36.98,38900.0,30.6116,30.6529,30.5784,30.6116,38900.0
2006-09-15 11:00:00,36.99,37.03,36.94,36.94,22900.0,30.6198,30.6529,30.5784,30.5784,22900.0
2006-09-15 11:10:00,36.95,36.98,36.9,36.9,15300.0,30.5867,30.6116,30.5453,30.5453,15300.0
2006-09-15 11:20:00,36.89,36.91,36.86,36.86,7300.0,30.5371,30.5536,30.5122,30.5122,7300.0
2006-09-15 11:30:00,36.86,36.86,36.79,36.8,18300.0,30.5122,30.5122,30.4543,30.4626,18300.0
2006-09-15 11:40:00,36.79,36.83,36.77,36.82,17900.0,30.4543,30.4874,30.4377,30.4791,17900.0
2006-09-15 11:50:00,36.81,36.9,36.8,36.89,10500.0,30.4708,30.5453,30.4626,30.5371,10500.0
2006-09-15 12:00:00,36.9,36.9,36.89,36.9,15900.0,30.5453,30.5453,30.5371,30.5453,15900.0
2006-09-15 12:10:00,36.9,36.98,36.89,36.98,7800.0,30.5453,30.6116,30.5371,30.6116,7800.0
2006-09-15 12:20:00,36.97,36.98,36.95,36.97,9200.0,30.6033,30.6116,30.5867,30.6033,9200.0
2006-09-15 12:30:00,36.97,36.97,36.86,36.89,35800.0,30.6033,30.6033,30.5122,30.5371,35800.0
2006-09-15 12:40:00,36.89,36.89,36.81,36.81,18400.0,30.5371,30.5371,30.4708,30.4708,18400.0
2006-09-15 12:50:00,36.81,36.84,36.78,36.81,17100.0,30.4708,30.4957,30.446,30.4708,17100.0
2006-09-15 13:00:00,36.79,36.86,36.79,36.86,6800.0,30.4543,30.5122,30.4543,30.5122,6800.0
2006-09-15 13:10:00,36.86,36.88,36.83,36.84,9900.0,30.5122,30.5288,30.4874,30.4957,9900.0
2006-09-15 13:20:00,36.84,36.84,36.73,36.74,15600.0,30.4957,30.4957,30.4046,30.4129,15600.0
2006-09-15 13:30:00,36.74,36.74,36.64,36.67,18500.0,30.4129,30.4129,30.3301,30.3549,18500.0
2006-09-15 13:40:00,36.67,36.71,36.67,36.71,10300.0,30.3549,30.3881,30.3549,30.3881,10300.0
2006-09-15 13:50:00,36.71,36.75,36.69,36.69,12200.0,30.3881,30.4212,30.3715,30.3715,12200.0
2006-09-15 14:00:00,36.69,36.7,36.65,36.66,9800.0,30.3715,30.3798,30.3384,30.3467,9800.0
2006-09-15 14:10:00,36.66,36.71,36.66,36.71,9200.0,30.3467,30.3881,30.3467,30.3881,9200.0
2006-09-15 14:20:00,36.71,36.72,36.65,36.66,13100.0,30.3881,30.3963,30.3384,30.3467,13100.0
2006-09-15 14:30:00,36.67,36.67,36.61,36.67,23400.0,30.3549,30.3549,30.3053,30.3549,23400.0
2006-09-15 14:40:00,36.67,36.7,36.64,36.64,10700.0,30.3549,30.3798,30.3301,30.3301,10700.0
2006-09-15 14:50:00,36.64,36.64,36.5,36.54,20800.0,30.3301,30.3301,30.2142,30.2473,20800.0
2006-09-15 15:00:00,36.53,36.58,36.53,36.55,15600.0,30.2391,30.2804,30.2391,30.2556,15600.0
2006-09-15 15:10:00,36.56,36.64,36.55,36.64,17700.0,30.2639,30.3301,30.2556,30.3301,17700.0
2006-09-15 15:20:00,36.64,36.71,36.64,36.69,19600.0,30.3301,30.3881,30.3301,30.3715,19600.0
2006-09-15 15:30:00,36.69,36.69,36.57,36.58,18200.0,30.3715,30.3715,30.2722,30.2804,18200.0
2006-09-15 15:40:00,36.58,36.62,36.57,36.58,17900.0,30.2804,30.3136,30.2722,30.2804,17900.0
2006-09-15 15:50:00,36.58,36.6,36.55,36.57,40200.0,30.2804,30.297,30.2556,30.2722,40200.0
2006-09-18 09:30:00,36.43,36.49,36.29,36.39,13000.0,30.1563,30.2059,30.0404,30.1232,13000.0
2006-09-18 09:40:00,36.37,36.46,36.17,36.3,14700.0,30.1066,30.1811,29.941,30.0487,14700.0
2006-09-18 09:50:00,36.28,36.36,36.16,36.34,21700.0,30.0321,30.0983,29.9328,30.0818,21700.0
2006-09-18 10:00:00,36.35,36.5,36.35,36.47,13300.0,30.09,30.2142,30.09,30.1894,13300.0
2006-09-18 10:10:00,36.55,36.77,36.55,36.76,19500.0,30.2556,30.4377,30.2556,30.4294,19500.0
2006-09-18 10:20:00,36.75,36.8,36.7,36.78,12600.0,30.4212,30.4626,30.3798,30.446,12600.0
2006-09-18 10:30:00,36.77,36.84,36.65,36.72,19700.0,30.4377,30.4957,30.3384,30.3963,19700.0
2006-09-18 10:40:00,36.72,36.82,36.65,36.67,18400.0,30.3963,30.4791,30.3384,30.3549,18400.0
2006-09-18 10:50:00,36.67,36.74,36.67,36.73,6900.0,30.3549,30.4129,30.3549,30.4046,6900.0
2006-09-18 11:00:00,36.72,36.78,36.68,36.73,10300.0,30.3963,30.446,30.3632,30.4046,10300.0
2006-09-18 11:10:00,36.74,36.84,36.72,36.81,25500.0,30.4129,30.4957,30.3963,30.4708,25500.0
2006-09-18 11:20:00,36.82,36.89,36.7,36.75,12900.0,30.4791,30.5371,30.3798,30.4212,12900.0
2006-09-18 11:30:00,36.75,36.78,36.68,36.69,10600.0,30.4212,30.446,30.3632,30.3715,10600.0
2006-09-18 11:40:00,36.7,36.78,36.7,36.76,6900.0,30.3798,30.446,30.3798,30.4294,6900.0
2006-09-18 11:50:00,36.77,36.81,36.64,36.65,8200.0,30.4377,30.4708,30.3301,30.3384,8200.0
2006-09-18 12:00:00,36.64,36.67,36.57,36.57,12200.0,30.3301,30.3549,30.2722,30.2722,12200.0
2006-09-18 12:10:00,36.57,36.57,36.45,36.5,14000.0,30.2722,30.2722,30.1728,30.2142,14000.0
2006-09-18 12:20:00,36.5,36.53,36.49,36.5,8000.0,30.2142,30.2391,30.2059,30.2142,8000.0
2006-09-18 12:30:00,36.49,36.52,36.43,36.5,16000.0,30.2059,30.2308,30.1563,30.2142,16000.0
2006-09-18 12:40:00,36.5,36.55,36.45,36.47,18900.0,30.2142,30.2556,30.1728,30.1894,18900.0
2006-09-18 12:50:00,36.47,36.53,36.42,36.52,21200.0,30.1894,30.2391,30.148,30.2308,21200.0
2006-09-18 13:00:00,36.52,36.52,36.46,36.48,6600.0,30.2308,30.2308,30.1811,30.1977,6600.0
2006-09-18 13:10:00,36.48,36.59,36.45,36.55,8400.0,30.1977,30.2887,30.1728,30.2556,8400.0
2006-09-18 13:20:00,36.55,36.61,36.55,36.58,4800.0,30.2556,30.3053,30.2556,30.2804,4800.0
2006-09-18 13:30:00,36.57,36.6,36.51,36.56,8800.0,30.2722,30.297,30.2225,30.2639,8800.0
2006-09-18 13:40:00,36.54,36.56,36.4,36.42,9300.0,30.2473,30.2639,30.1314,30.148,9300.0
2006-09-18 13:50:00,36.44,36.47,36.31,36.47,14400.0,30.1645,30.1894,30.0569,30.1894,14400.0
2006-09-18 14:00:00,36.45,36.49,36.42,36.42,7800.0,30.1728,30.2059,30.148,30.148,7800.0
2006-09-18 14:10:00,36.42,36.53,36.42,36.53,6400.0,30.148,30.2391,30.148,30.2391,6400.0
2006-09-18 14:20:00,36.52,36.53,36.48,36.5,7000.0,30.2308,30.2391,30.1977,30.2142,7000.0
2006-09-18 14:30:00,36.49,36.5,36.44,36.46,11600.0,30.2059,30.2142,30.1645,30.1811,11600.0
2006-09-18 14:40:00,36.45,36.49,36.4,36.48,5900.0,30.1728,30.2059,30.1314,30.1977,5900.0
2006-09-18 14:50:00,36.49,36.54,36.49,36.5,7700.0,30.2059,30.2473,30.2059,30.2142,7700.0
2006-09-18 15:00:00,36.48,36.53,36.47,36.5,8600.0,30.1977,30.2391,30.1894,30.2142,8600.0
2006-09-18 15:10:00,36.48,36.48,36.39,36.43,15400.0,30.1977,30.1977,30.1232,30.1563,15400.0
2006-09-18 15:20:00,36.42,36.51,36.38,36.5,9800.0,30.148,30.2225,30.1149,30.2142,9800.0
2006-09-18 15:30:00,36.51,36.55,36.45,36.47,10600.0,30.2225,30.2556,30.1728,30.1894,10600.0
2006-09-18 15:40:00,36.46,36.56,36.44,36.52,18900.0,30.1811,30.2639,30.1645,30.2308,18900.0
2006-09-18 15:50:00,36.53,36.53,36.44,36.49,28500.0,30.2391,30.2391,30.1645,30.2059,28500.0
2006-09-19 09:30:00,36.53,36.53,36.23,36.35,18000.0,30.2391,30.2391,29.9907,30.09,18000.0
2006-09-19 09:40:00,36.33,36.49,36.31,36.43,10500.0,30.0735,30.2059,30.0569,30.1563,10500.0
2006-09-19 09:50:00,36.44,36.5,36.36,36.36,8100.0,30.1645,30.2142,30.0983,30.0983,8100.0
2006-09-19 10:00:00,36.35,36.4,36.29,36.37,21300.0,30.09,30.1314,30.0404,30.1066,21300.0
2006-09-19 10:10:00,36.38,36.53,36.38,36.48,17400.0,30.1149,30.2391,30.1149,30.1977,17400.0
2006-09-19 10:20:00,36.5,36.54,36.43,36.51,14300.0,30.2142,30.2473,30.1563,30.2225,14300.0
2006-09-19 10:30:00,36.51,36.55,36.47,36.53,24400.0,30.2225,30.2556,30.1894,30.2391,24400.0
2006-09-19 10:40:00,36.52,36.6,36.5,36.53,33500.0,30.2308,30.297,30.2142,30.2391,33500.0
2006-09-19 10:50:00,36.53,36.56,36.48,36.51,9200.0,30.2391,30.2639,30.1977,30.2225,9200.0
2006-09-19 11:00:00,36.48,36.55,36.47,36.51,11600.0,30.1977,30.2556,30.1894,30.2225,11600.0
2006-09-19 11:10:00,36.5,36.52,36.45,36.47,3600.0,30.2142,30.2308,30.1728,30.1894,3600.0
2006-09-19 11:20:00,36.46,36.49,36.37,36.37,8400.0,30.1811,30.2059,30.1066,30.1066,8400.0
2006-09-19 11:30:00,36.39,36.42,36.36,36.38,8800.0,30.1232,30.148,30.0983,30.1149,8800.0
2006-09-19 11:40:00,36.4,36.4,36.25,36.25,14300.0,30.1314,30.1314,30.0073,30.0073,14300.0
2006-09-19 11:50:00,36.25,36.3,36.23,36.28,21700.0,30.0073,30.0487,29.9907,30.0321,21700.0
2006-09-19 12:00:00,36.27,36.29,36.13,36.14,12000.0,30.0238,30.0404,29.9079,29.9162,12000.0
2006-09-19 12:10:00,36.14,36.16,36.09,36.09,9500.0,29.9162,29.9328,29.8748,29.8748,9500.0
2006-09-19 12:20:00,36.09,36.09,36.0,36.01,21100.0,29.8748,29.8748,29.8003,29.8086,21100.0
2006-09-19 12:30:00,36.0,36.04,36.0,36.04,14600.0,29.8003,29.8334,29.8003,29.8334,14600.0
2006-09-19 12:40:00,36.04,36.14,36.03,36.14,10500.0,29.8334,29.9162,29.8252,29.9162,10500.0
2006-09-19 12:50:00,36.13,36.14,36.1,36.14,9500.0,29.9079,29.9162,29.8831,29.9162,9500.0
2006-09-19 13:00:00,36.14,36.16,36.1,36.13,11800.0,29.9162,29.9328,29.8831,29.9079,11800.0
2006-09-19 13:10:00,36.13,36.13,36.1,36.1,6600.0,29.9079,29.9079,29.8831,29.8831,6600.0
2006-09-19 13:20:00,36.1,36.15,36.1,36.1,6200.0,29.8831,29.9245,29.8831,29.8831,6200.0
2006-09-19 13:30:00,36.09,36.12,36.09,36.11,8500.0,29.8748,29.8997,29.8748,29.8914,8500.0
2006-09-19 13:40:00,36.09,36.15,36.05,36.14,12400.0,29.8748,29.9245,29.8417,29.9162,12400.0
2006-09-19 13:50:00,36.12,36.14,36.09,36.11,10400.0,29.8997,29.9162,29.8748,29.8914,10400.0
2006-09-19 14:00:00,36.1,36.15,36.09,36.1,10200.0,29.8831,29.9245,29.8748,29.8831,10200.0
2006-09-19 14:10:00,36.1,36.16,36.08,36.16,11000.0,29.8831,29.9328,29.8665,29.9328,11000.0
2006-09-19 14:20:00,36.12,36.21,36.12,36.15,15800.0,29.8997,29.9742,29.8997,29.9245,15800.0
2006-09-19 14:30:00,36.15,36.24,36.15,36.24,9900.0,29.9245,29.999,29.9245,29.999,9900.0
2006-09-19 14:40:00,36.2,36.2,36.13,36.16,10800.0,29.9659,29.9659,29.9079,29.9328,10800.0
2006-09-19 14:50:00,36.15,36.18,36.12,36.12,10100.0,29.9245,29.9493,29.8997,29.8997,10100.0
2006-09-19 15:00:00,36.13,36.2,36.12,36.16,15200.0,29.9079,29.9659,29.8997,29.9328,15200.0
2006-09-19 15:10:00,36.14,36.18,36.12,36.13,18600.0,29.9162,29.9493,29.8997,29.9079,18600.0
2006-09-19 15:20:00,36.13,36.21,36.13,36.19,19800.0,29.9079,29.9742,29.9079,29.9576,19800.0
2006-09-19 15:30:00,36.19,36.22,36.12,36.13,21400.0,29.9576,29.9824,29.8997,29.9079,21400.0
2006-09-19 15:40:00,36.13,36.17,36.12,36.12,13800.0,29.9079,29.941,29.8997,29.8997,13800.0
2006-09-19 15:50:00,36.13,36.19,36.12,36.18,21000.0,29.9079,29.9576,29.8997,29.9493,21000.0
2006-09-20 09:30:00,36.22,36.42,36.18,36.38,12500.0,29.9824,30.148,29.9493,30.1149,12500.0
2006-09-20 09:40:00,36.4,36.49,36.37,36.47,16200.0,30.1314,30.2059,30.1066,30.1894,16200.0
2006-09-20 09:50:00,36.48,36.57,36.48,36.55,4900.0,30.1977,30.2722,30.1977,30.2556,4900.0
2006-09-20 10:00:00,36.57,36.6,36.42,36.52,22100.0,30.2722,30.297,30.148,30.2308,22100.0
2006-09-20 10:10:00,36.51,36.51,36.45,36.49,5700.0,30.2225,30.2225,30.1728,30.2059,5700.0
2006-09-20 10:20:00,36.47,36.56,36.35,36.54,12900.0,30.1894,30.2639,30.09,30.2473,12900.0
2006-09-20 10:30:00,36.54,36.58,36.51,36.56,11500.0,30.2473,30.2804,30.2225,30.2639,11500.0
2006-09-20 10:40:00,36.56,36.61,36.55,36.57,9700.0,30.2639,30.3053,30.2556,30.2722,9700.0
2006-09-20 10:50:00,36.57,36.59,36.5,36.54,9400.0,30.2722,30.2887,30.2142,30.2473,9400.0
2006-09-20 11:00:00,36.52,36.53,36.48,36.5,16100.0,30.2308,30.2391,30.1977,30.2142,16100.0
2006-09-20 11:10:00,36.5,36.54,36.45,36.45,9600.0,30.2142,30.2473,30.1728,30.1728,9600.0
2006-09-20 11:20:00,36.45,36.49,36.41,36.46,10700.0,30.1728,30.2059,30.1397,30.1811,10700.0
2006-09-20 11:30:00,36.46,36.51,36.44,36.46,47300.0,30.1811,30.2225,30.1645,30.1811,47300.0
2006-09-20 11:40:00,36.47,36.47,36.43,36.45,6900.0,30.1894,30.1894,30.1563,30.1728,6900.0
2006-09-20 11:50:00,36.44,36.48,36.44,36.48,6300.0,30.1645,30.1977,30.1645,30.1977,6300.0
2006-09-20 12:00:00,36.48,36.48,36.44,36.48,5900.0,30.1977,30.1977,30.1645,30.1977,5900.0
2006-09-20 12:10:00,36.47,36.56,36.47,36.56,21100.0,30.1894,30.2639,30.1894,30.2639,21100.0
2006-09-20 12:20:00,36.57,36.6,36.57,36.6,56600.0,30.2722,30.297,30.2722,30.297,56600.0
2006-09-20 12:30:00,36.6,36.65,36.6,36.65,15600.0,30.297,30.3384,30.297,30.3384,15600.0
2006-09-20 12:40:00,36.65,36.68,36.65,36.67,5200.0,30.3384,30.3632,30.3384,30.3549,5200.0
2006-09-20 12:50:00,36.67,36.68,36.58,36.58,7400.0,30.3549,30.3632,30.2804,30.2804,7400.0
2006-09-20 13:00:00,36.59,36.65,36.58,36.62,12400.0,30.2887,30.3384,30.2804,30.3136,12400.0
2006-09-20 13:10:00,36.61,36.63,36.59,36.59,5400.0,30.3053,30.3218,30.2887,30.2887,5400.0
2006-09-20 13:20:00,36.62,36.63,36.59,36.62,5000.0,30.3136,30.3218,30.2887,30.3136,5000.0
2006-09-20 13:30:00,36.63,36.75,36.63,36.71,16300.0,30.3218,30.4212,30.3218,30.3881,16300.0
2006-09-20 13:40:00,36.74,36.83,36.74,36.83,19900.0,30.4129,30.4874,30.4129,30.4874,19900.0
2006-09-20 13:50:00,36.81,36.86,36.79,36.83,9100.0,30.4708,30.5122,30.4543,30.4874,9100.0
2006-09-20 14:00:00,36.83,36.85,36.71,36.71,12900.0,30.4874,30.5039,30.3881,30.3881,12900.0
2006-09-20 14:10:00,36.7,36.75,36.6,36.6,10300.0,30.3798,30.4212,30.297,30.297,10300.0
2006-09-20 14:20:00,36.63,36.76,36.63,36.74,24600.0,30.3218,30.4294,30.3218,30.4129,24600.0
2006-09-20 14:30:00,36.75,36.81,36.67,36.76,22500.0,30.4212,30.4708,30.3549,30.4294,22500.0
2006-09-20 14:40:00,36.76,36.81,36.75,36.75,39200.0,30.4294,30.4708,30.4212,30.4212,39200.0
2006-09-20 14:50:00,36.75,36.95,36.75,36.86,53700.0,30.4212,30.5867,30.4212,30.5122,53700.0
2006-09-20 15:00:00,36.86,37.11,36.79,36.96,64700.0,30.5122,30.7192,30.4543,30.595,64700.0
2006-09-20 15:10:00,36.96,37.11,36.89,36.93,14700.0,30.595,30.7192,30.5371,30.5702,14700.0
2006-09-20 15:20:00,36.93,37.0,36.89,36.98,20000.0,30.5702,30.6281,30.5371,30.6116,20000.0
2006-09-20 15:30:00,36.98,36.99,36.91,36.93,15900.0,30.6116,30.6198,30.5536,30.5702,15900.0
2006-09-20 15:40:00,36.93,36.98,36.91,36.95,34500.0,30.5702,30.6116,30.5536,30.5867,34500.0
2006-09-20 15:50:00,36.95,36.96,36.9,36.94,30000.0,30.5867,30.595,30.5453,30.5784,30000.0
2006-09-21 09:30:00,36.92,37.03,36.9,36.99,8000.0,30.5619,30.6529,30.5453,30.6198,8000.0
2006-09-21 09:40:00,36.99,37.08,36.95,36.96,56300.0,30.6198,30.6943,30.5867,30.595,56300.0
2006-09-21 09:50:00,36.95,36.97,36.9,36.9,10200.0,30.5867,30.6033,30.5453,30.5453,10200.0
2006-09-21 10:00:00,36.9,36.92,36.8,36.85,28900.0,30.5453,30.5619,30.4626,30.5039,28900.0
2006-09-21 10:10:00,36.87,36.87,36.8,36.84,63600.0,30.5205,30.5205,30.4626,30.4957,63600.0
2006-09-21 10:20:00,36.84,36.89,36.8,36.84,18800.0,30.4957,30.5371,30.4626,30.4957,18800.0
2006-09-21 10:30:00,36.87,36.88,36.76,36.79,31700.0,30.5205,30.5288,30.4294,30.4543,31700.0
2006-09-21 10:40:00,36.79,36.81,36.76,36.79,7800.0,30.4543,30.4708,30.4294,30.4543,7800.0
2006-09-21 10:50:00,36.79,36.82,36.77,36.79,10500.0,30.4543,30.4791,30.4377,30.4543,10500.0
2006-09-21 11:00:00,36.78,36.87,36.78,36.85,19800.0,30.446,30.5205,30.446,30.5039,19800.0
2006-09-21 11:10:00,36.85,36.87,36.79,36.84,4900.0,30.5039,30.5205,30.4543,30.4957,4900.0
2006-09-21 11:20:00,36.85,36.85,36.77,36.77,8700.0,30.5039,30.5039,30.4377,30.4377,8700.0
2006-09-21 11:30:00,36.75,36.77,36.73,36.74,8000.0,30.4212,30.4377,30.4046,30.4129,8000.0
2006-09-21 11:40:00,36.73,36.74,36.7,36.74,5500.0,30.4046,30.4129,30.3798,30.4129,5500.0
2006-09-21 11:50:00,36.75,36.82,36.74,36.77,7700.0,30.4212,30.4791,30.4129,30.4377,7700.0
2006-09-21 12:00:00,36.76,36.83,36.69,36.77,33500.0,30.4294,30.4874,30.3715,30.4377,33500.0
2006-09-21 12:10:00,36.77,36.81,36.74,36.77,10700.0,30.4377,30.4708,30.4129,30.4377,10700.0
2006-09-21 12:20:00,36.76,36.77,36.62,36.63,9400.0,30.4294,30.4377,30.3136,30.3218,9400.0
2006-09-21 12:30:00,36.62,36.73,36.62,36.71,6200.0,30.3136,30.4046,30.3136,30.3881,6200.0
2006-09-21 12:40:00,36.7,36.7,36.65,36.66,9600.0,30.3798,30.3798,30.3384,30.3467,9600.0
2006-09-21 12:50:00,36.67,36.74,36.65,36.74,18500.0,30.3549,30.4129,30.3384,30.4129,18500.0
2006-09-21 13:00:00,36.73,36.8,36.73,36.76,26100.0,30.4046,30.4626,30.4046,30.4294,26100.0
2006-09-21 13:10:00,36.76,36.79,36.73,36.73,4900.0,30.4294,30.4543,30.4046,30.4046,4900.0
2006-09-21 13:20:00,36.73,36.75,36.7,36.7,6100.0,30.4046,30.4212,30.3798,30.3798,6100.0
2006-09-21 13:30:00,36.7,36.7,36.65,36.66,19900.0,30.3798,30.3798,30.3384,30.3467,19900.0
2006-09-21 13:40:00,36.66,36.69,36.65,36.66,9400.0,30.3467,30.3715,30.3384,30.3467,9400.0
2006-09-21 13:50:00,36.66,36.73,36.65,36.66,17500.0,30.3467,30.4046,30.3384,30.3467,17500.0
2006-09-21 14:00:00,36.67,36.68,36.61,36.61,9100.0,30.3549,30.3632,30.3053,30.3053,9100.0
2006-09-21 14:10:00,36.61,36.64,36.6,36.6,11600.0,30.3053,30.3301,30.297,30.297,11600.0
2006-09-21 14:20:00,36.6,36.63,36.57,36.6,20200.0,30.297,30.3218,30.2722,30.297,20200.0
2006-09-21 14:30:00,36.6,36.65,36.59,36.61,8800.0,30.297,30.3384,30.2887,30.3053,8800.0
2006-09-21 14:40:00,36.62,36.68,36.61,36.65,13800.0,30.3136,30.3632,30.3053,30.3384,13800.0
2006-09-21 14:50:00,36.65,36.68,36.57,36.59,8900.0,30.3384,30.3632,30.2722,30.2887,8900.0
2006-09-21 15:00:00,36.59,36.68,36.55,36.55,17700.0,30.2887,30.3632,30.2556,30.2556,17700.0
2006-09-21 15:10:00,36.55,36.57,36.5,36.52,22400.0,30.2556,30.2722,30.2142,30.2308,22400.0
2006-09-21 15:20:00,36.55,36.57,36.51,36.52,13700.0,30.2556,30.2722,30.2225,30.2308,13700.0
2006-09-21 15:30:00,36.53,36.59,36.51,36.51,12100.0,30.2391,30.2887,30.2225,30.2225,12100.0
2006-09-21 15:40:00,36.51,36.53,36.46,36.47,14000.0,30.2225,30.2391,30.1811,30.1894,14000.0
2006-09-21 15:50:00,36.47,36.56,36.47,36.55,54700.0,30.1894,30.2639,30.1894,30.2556,54700.0
2006-09-22 09:30:00,36.5,36.56,36.4,36.52,6100.0,30.2142,30.2639,30.1314,30.2308,6100.0
2006-09-22 09:40:00,36.52,36.52,36.25,36.31,10400.0,30.2308,30.2308,30.0073,30.0569,10400.0
2006-09-22 09:50:00,36.3,36.31,36.15,36.15,7500.0,30.0487,30.0569,29.9245,29.9245,7500.0
2006-09-22 10:00:00,36.16,36.21,36.07,36.09,11300.0,29.9328,29.9742,29.8583,29.8748,11300.0
2006-09-22 10:10:00,36.09,36.15,36.09,36.11,6700.0,29.8748,29.9245,29.8748,29.8914,6700.0
2006-09-22 10:20:00,36.12,36.19,36.06,36.13,7400.0,29.8997,29.9576,29.85,29.9079,7400.0
2006-09-22 10:30:00,36.11,36.18,36.02,36.02,9900.0,29.8914,29.9493,29.8169,29.8169,9900.0
2006-09-22 10:40:00,36.05,36.05,35.99,36.02,8600.0,29.8417,29.8417,29.792,29.8169,8600.0
2006-09-22 10:50:00,36.01,36.12,36.01,36.12,9600.0,29.8086,29.8997,29.8086,29.8997,9600.0
2006-09-22 11:00:00,36.12,36.12,36.05,36.05,12200.0,29.8997,29.8997,29.8417,29.8417,12200.0
2006-09-22 11:10:00,36.06,36.09,36.04,36.09,12900.0,29.85,29.8748,29.8334,29.8748,12900.0
2006-09-22 11:20:00,36.1,36.1,36.05,36.06,6700.0,29.8831,29.8831,29.8417,29.85,6700.0
2006-09-22 11:30:00,36.07,36.14,36.05,36.1,10300.0,29.8583,29.9162,29.8417,29.8831,10300.0
2006-09-22 11:40:00,36.1,36.13,36.06,36.06,5900.0,29.8831,29.9079,29.85,29.85,5900.0
2006-09-22 11:50:00,36.08,36.09,36.03,36.06,16000.0,29.8665,29.8748,29.8252,29.85,16000.0
2006-09-22 12:00:00,36.08,36.09,36.03,36.06,9800.0,29.8665,29.8748,29.8252,29.85,9800.0
2006-09-22 12:10:00,36.05,36.09,36.05,36.07,13600.0,29.8417,29.8748,29.8417,29.8583,13600.0
2006-09-22 12:20:00,36.07,36.11,36.05,36.05,6100.0,29.8583,29.8914,29.8417,29.8417,6100.0
2006-09-22 12:30:00,36.05,36.06,36.03,36.03,8600.0,29.8417,29.85,29.8252,29.8252,8600.0
2006-09-22 12:40:00,36.03,36.11,36.03,36.1,10200.0,29.8252,29.8914,29.8252,29.8831,10200.0
2006-09-22 12:50:00,36.11,36.12,36.04,36.04,8900.0,29.8914,29.8997,29.8334,29.8334,8900.0
2006-09-22 13:00:00,36.04,36.1,36.04,36.06,13000.0,29.8334,29.8831,29.8334,29.85,13000.0
2006-09-22 13:10:00,36.04,36.11,36.04,36.11,12600.0,29.8334,29.8914,29.8334,29.8914,12600.0
2006-09-22 13:20:00,36.11,36.16,36.08,36.11,10400.0,29.8914,29.9328,29.8665,29.8914,10400.0
2006-09-22 13:30:00,36.09,36.11,36.05,36.05,12300.0,29.8748,29.8914,29.8417,29.8417,12300.0
2006-09-22 13:40:00,36.05,36.07,36.01,36.03,11600.0,29.8417,29.8583,29.8086,29.8252,11600.0
2006-09-22 13:50:00,36.02,36.06,36.02,36.03,7700.0,29.8169,29.85,29.8169,29.8252,7700.0
2006-09-22 14:00:00,36.03,36.11,36.01,36.05,16800.0,29.8252,29.8914,29.8086,29.8417,16800.0
2006-09-22 14:10:00,36.05,36.07,35.98,35.98,19700.0,29.8417,29.8583,29.7838,29.7838,19700.0
2006-09-22 14:20:00,35.98,36.0,35.92,35.94,18800.0,29.7838,29.8003,29.7341,29.7507,18800.0
2006-09-22 14:30:00,35.94,35.94,35.84,35.89,25700.0,29.7507,29.7507,29.6679,29.7093,25700.0
2006-09-22 14:40:00,35.88,35.98,35.81,35.91,36000.0,29.701,29.7838,29.643,29.7258,36000.0
2006-09-22 14:50:00,35.92,36.03,35.92,35.94,23500.0,29.7341,29.8252,29.7341,29.7507,23500.0
2006-09-22 15:00:00,35.94,36.17,35.94,36.17,23000.0,29.7507,29.941,29.7507,29.941,23000.0
2006-09-22 15:10:00,36.12,36.19,36.07,36.16,16400.0,29.8997,29.9576,29.8583,29.9328,16400.0
2006-09-22 15:20:00,36.17,36.21,36.13,36.13,13600.0,29.941,29.9742,29.9079,29.9079,13600.0
2006-09-22 15:30:00,36.13,36.14,36.05,36.05,34200.0,29.9079,29.9162,29.8417,29.8417,34200.0
2006-09-22 15:40:00,36.05,36.14,36.05,36.14,44900.0,29.8417,29.9162,29.8417,29.9162,44900.0
2006-09-22 15:50:00,36.14,36.19,36.13,36.16,13100.0,29.9162,29.9576,29.9079,29.9328,13100.0
2006-09-25 09:30:00,36.38,36.6,36.3,36.45,12100.0,30.1149,30.297,30.0487,30.1728,12100.0
2006-09-25 09:40:00,36.42,36.52,36.34,36.4,11200.0,30.148,30.2308,30.0818,30.1314,11200.0
2006-09-25 09:50:00,36.41,36.46,36.32,36.33,7800.0,30.1397,30.1811,30.0652,30.0735,7800.0
2006-09-25 10:00:00,36.25,36.42,36.22,36.29,16100.0,30.0073,30.148,29.9824,30.0404,16100.0
2006-09-25 10:10:00,36.27,36.28,36.08,36.13,8100.0,30.0238,30.0321,29.8665,29.9079,8100.0
2006-09-25 10:20:00,36.15,36.22,36.12,36.18,30800.0,29.9245,29.9824,29.8997,29.9493,30800.0
2006-09-25 10:30:00,36.14,36.32,36.14,36.29,7900.0,29.9162,30.0652,29.9162,30.0404,7900.0
2006-09-25 10:40:00,36.31,36.34,36.27,36.34,7000.0,30.0569,30.0818,30.0238,30.0818,7000.0
2006-09-25 10:50:00,36.33,36.39,36.31,36.35,8300.0,30.0735,30.1232,30.0569,30.09,8300.0
2006-09-25 11:00:00,36.36,36.37,36.31,36.31,9000.0,30.0983,30.1066,30.0569,30.0569,9000.0
2006-09-25 11:10:00,36.29,36.29,36.21,36.24,7500.0,30.0404,30.0404,29.9742,29.999,7500.0
2006-09-25 11:20:00,36.24,36.28,36.21,36.26,11000.0,29.999,30.0321,29.9742,30.0155,11000.0
2006-09-25 11:30:00,36.25,36.3,36.18,36.2,9000.0,30.0073,30.0487,29.9493,29.9659,9000.0
2006-09-25 11:40:00,36.19,36.23,36.16,36.18,5100.0,29.9576,29.9907,29.9328,29.9493,5100.0
2006-09-25 11:50:00,36.15,36.22,36.15,36.21,9800.0,29.9245,29.9824,29.9245,29.9742,9800.0
2006-09-25 12:00:00,36.21,36.33,36.21,36.33,21200.0,29.9742,30.0735,29.9742,30.0735,21200.0
2006-09-25 12:10:00,36.29,36.4,36.29,36.38,12300.0,30.0404,30.1314,30.0404,30.1149,12300.0
2006-09-25 12:20:00,36.39,36.44,36.37,36.44,10000.0,30.1232,30.1645,30.1066,30.1645,10000.0
2006-09-25 12:30:00,36.44,36.45,36.4,36.42,10100.0,30.1645,30.1728,30.1314,30.148,10100.0
2006-09-25 12:40:00,36.43,36.44,36.4,36.4,6200.0,30.1563,30.1645,30.1314,30.1314,6200.0
2006-09-25 12:50:00,36.42,36.45,36.39,36.43,9600.0,30.148,30.1728,30.1232,30.1563,9600.0
2006-09-25 13:00:00,36.41,36.45,36.39,36.42,18000.0,30.1397,30.1728,30.1232,30.148,18000.0
2006-09-25 13:10:00,36.43,36.43,36.38,36.4,8200.0,30.1563,30.1563,30.1149,30.1314,8200.0
2006-09-25 13:20:00,36.4,36.4,36.34,36.34,4500.0,30.1314,30.1314,30.0818,30.0818,4500.0
2006-09-25 13:30:00,36.35,36.35,36.26,36.26,6300.0,30.09,30.09,30.0155,30.0155,6300.0
2006-09-25 13:40:00,36.29,36.34,36.26,36.34,13700.0,30.0404,30.0818,30.0155,30.0818,13700.0
2006-09-25 13:50:00,36.33,36.36,36.31,36.31,5300.0,30.0735,30.0983,30.0569,30.0569,5300.0
2006-09-25 14:00:00,36.28,36.37,36.28,36.35,9900.0,30.0321,30.1066,30.0321,30.09,9900.0
2006-09-25 14:10:00,36.37,36.41,36.27,36.29,11600.0,30.1066,30.1397,30.0238,30.0404,11600.0
2006-09-25 14:20:00,36.32,36.39,36.27,36.37,19200.0,30.0652,30.1232,30.0238,30.1066,19200.0
2006-09-25 14:30:00,36.37,36.54,36.36,36.54,32500.0,30.1066,30.2473,30.0983,30.2473,32500.0
2006-09-25 14:40:00,36.52,36.64,36.5,36.62,28900.0,30.2308,30.3301,30.2142,30.3136,28900.0
2006-09-25 14:50:00,36.62,36.69,36.57,36.65,25600.0,30.3136,30.3715,30.2722,30.3384,25600.0
2006-09-25 15:00:00,36.63,36.65,36.57,36.63,21900.0,30.3218,30.3384,30.2722,30.3218,21900.0
2006-09-25 15:10:00,36.64,36.66,36.62,36.65,15400.0,30.3301,30.3467,30.3136,30.3384,15400.0
2006-09-25 15:20:00,36.65,36.69,36.64,36.68,16200.0,30.3384,30.3715,30.3301,30.3632,16200.0
2006-09-25 15:30:00,36.67,36.69,36.57,36.61,21300.0,30.3549,30.3715,30.2722,30.3053,21300.0
2006-09-25 15:40:00,36.6,36.6,36.55,36.55,22300.0,30.297,30.297,30.2556,30.2556,22300.0
2006-09-25 15:50:00,36.56,36.62,36.54,36.62,24700.0,30.2639,30.3136,30.2473,30.3136,24700.0
2006-09-26 09:30:00,36.62,36.68,36.5,36.6,6200.0,30.3136,30.3632,30.2142,30.297,6200.0
2006-09-26 09:40:00,36.53,36.63,36.49,36.58,6000.0,30.2391,30.3218,30.2059,30.2804,6000.0
2006-09-26 09:50:00,36.59,36.64,36.49,36.53,10000.0,30.2887,30.3301,30.2059,30.2391,10000.0
2006-09-26 10:00:00,36.51,36.64,36.49,36.6,11300.0,30.2225,30.3301,30.2059,30.297,11300.0
2006-09-26 10:10:00,36.58,36.67,36.58,36.6,9600.0,30.2804,30.3549,30.2804,30.297,9600.0
2006-09-26 10:20:00,36.6,36.7,36.59,36.69,8300.0,30.297,30.3798,30.2887,30.3715,8300.0
2006-09-26 10:30:00,36.7,36.74,36.65,36.66,13500.0,30.3798,30.4129,30.3384,30.3467,13500.0
2006-09-26 10:40:00,36.65,36.69,36.61,36.61,5800.0,30.3384,30.3715,30.3053,30.3053,5800.0
2006-09-26 10:50:00,36.61,36.62,36.52,36.57,5600.0,30.3053,30.3136,30.2308,30.2722,5600.0
2006-09-26 11:00:00,36.56,36.59,36.53,36.57,9000.0,30.2639,30.2887,30.2391,30.2722,9000.0
2006-09-26 11:10:00,36.58,36.63,36.51,36.53,9100.0,30.2804,30.3218,30.2225,30.2391,9100.0
2006-09-26 11:20:00,36.51,36.51,36.4,36.4,8200.0,30.2225,30.2225,30.1314,30.1314,8200.0
2006-09-26 11:30:00,36.41,36.46,36.4,36.44,6700.0,30.1397,30.1811,30.1314,30.1645,6700.0
2006-09-26 11:40:00,36.46,36.46,36.26,36.27,10000.0,30.1811,30.1811,30.0155,30.0238,10000.0
2006-09-26 11:50:00,36.28,36.32,36.22,36.23,10600.0,30.0321,30.0652,29.9824,29.9907,10600.0
2006-09-26 12:00:00,36.23,36.26,36.19,36.26,11100.0,29.9907,30.0155,29.9576,30.0155,11100.0
2006-09-26 12:10:00,36.26,36.33,36.23,36.32,4300.0,30.0155,30.0735,29.9907,30.0652,4300.0
2006-09-26 12:20:00,36.32,36.4,36.32,36.39,3200.0,30.0652,30.1314,30.0652,30.1232,3200.0
2006-09-26 12:30:00,36.37,36.37,36.28,36.28,9200.0,30.1066,30.1066,30.0321,30.0321,9200.0
2006-09-26 12:40:00,36.27,36.27,36.2,36.23,9200.0,30.0238,30.0238,29.9659,29.9907,9200.0
2006-09-26 12:50:00,36.25,36.28,36.22,36.28,6000.0,30.0073,30.0321,29.9824,30.0321,6000.0
2006-09-26 13:00:00,36.27,36.31,36.27,36.29,8700.0,30.0238,30.0569,30.0238,30.0404,8700.0
2006-09-26 13:10:00,36.28,36.3,36.25,36.27,16500.0,30.0321,30.0487,30.0073,30.0238,16500.0
2006-09-26 13:20:00,36.29,36.32,36.27,36.32,5700.0,30.0404,30.0652,30.0238,30.0652,5700.0
2006-09-26 13:30:00,36.36,36.36,36.27,36.33,59200.0,30.0983,30.0983,30.0238,30.0735,59200.0
2006-09-26 13:40:00,36.32,36.36,36.32,36.35,5300.0,30.0652,30.0983,30.0652,30.09,5300.0
2006-09-26 13:50:00,36.36,36.46,36.36,36.46,7200.0,30.0983,30.1811,30.0983,30.1811,7200.0
2006-09-26 14:00:00,36.44,36.52,36.43,36.44,6500.0,30.1645,30.2308,30.1563,30.1645,6500.0
2006-09-26 14:10:00,36.43,36.44,36.36,36.36,6000.0,30.1563,30.1645,30.0983,30.0983,6000.0
2006-09-26 14:20:00,36.41,36.44,36.37,36.39,7700.0,30.1397,30.1645,30.1066,30.1232,7700.0
2006-09-26 14:30:00,36.4,36.49,36.4,36.41,9900.0,30.1314,30.2059,30.1314,30.1397,9900.0
2006-09-26 14:40:00,36.43,36.43,36.36,36.37,12100.0,30.1563,30.1563,30.0983,30.1066,12100.0
2006-09-26 14:50:00,36.37,36.42,36.37,36.38,8700.0,30.1066,30.148,30.1066,30.1149,8700.0
2006-09-26 15:00:00,36.37,36.4,36.31,36.38,10600.0,30.1066,30.1314,30.0569,30.1149,10600.0
2006-09-26 15:10:00,36.38,36.44,36.38,36.44,5700.0,30.1149,30.1645,30.1149,30.1645,5700.0
2006-09-26 15:20:00,36.44,36.45,36.38,36.42,9400.0,30.1645,30.1728,30.1149,30.148,9400.0
2006-09-26 15:30:00,36.42,36.5,36.41,36.46,11200.0,30.148,30.2142,30.1397,30.1811,11200.0
2006-09-26 15:40:00,36.49,36.49,36.43,36.47,10100.0,30.2059,30.2059,30.1563,30.1894,10100.0
2006-09-26 15:50:00,36.45,36.49,36.42,36.44,20300.0,30.1728,30.2059,30.148,30.1645,20300.0
2006-09-27 09:30:00,36.36,36.36,36.2,36.26,7500.0,30.0983,30.0983,29.9659,30.0155,7500.0
2006-09-27 09:40:00,36.25,36.47,36.2,36.35,9600.0,30.0073,30.1894,29.9659,30.09,9600.0
2006-09-27 09:50:00,36.34,36.51,36.23,36.47,20600.0,30.0818,30.2225,29.9907,30.1894,20600.0
2006-09-27 10:00:00,36.47,36.54,36.42,36.42,40200.0,30.1894,30.2473,30.148,30.148,40200.0
2006-09-27 10:10:00,36.42,36.42,36.32,36.33,24500.0,30.148,30.148,30.0652,30.0735,24500.0
2006-09-27 10:20:00,36.34,36.38,36.31,36.33,11200.0,30.0818,30.1149,30.0569,30.0735,11200.0
2006-09-27 10:30:00,36.34,36.4,36.32,36.39,23000.0,30.0818,30.1314,30.0652,30.1232,23000.0
2006-09-27 10:40:00,36.39,36.4,36.35,36.35,13400.0,30.1232,30.1314,30.09,30.09,13400.0
2006-09-27 10:50:00,36.37,36.4,36.36,36.39,14900.0,30.1066,30.1314,30.0983,30.1232,14900.0
2006-09-27 11:00:00,36.38,36.4,36.34,36.4,25300.0,30.1149,30.1314,30.0818,30.1314,25300.0
2006-09-27 11:10:00,36.39,36.4,36.34,36.34,19900.0,30.1232,30.1314,30.0818,30.0818,19900.0
2006-09-27 11:20:00,36.33,36.43,36.33,36.43,10600.0,30.0735,30.1563,30.0735,30.1563,10600.0
2006-09-27 11:30:00,36.45,36.47,36.37,36.41,12100.0,30.1728,30.1894,30.1066,30.1397,12100.0
2006-09-27 11:40:00,36.41,36.46,36.36,36.42,48500.0,30.1397,30.1811,30.0983,30.148,48500.0
2006-09-27 11:50:00,36.42,36.46,36.4,36.41,11700.0,30.148,30.1811,30.1314,30.1397,11700.0
2006-09-27 12:00:00,36.41,36.43,36.38,36.4,13600.0,30.1397,30.1563,30.1149,30.1314,13600.0
2006-09-27 12:10:00,36.39,36.42,36.37,36.39,11900.0,30.1232,30.148,30.1066,30.1232,11900.0
2006-09-27 12:20:00,36.37,36.4,36.36,36.36,13800.0,30.1066,30.1314,30.0983,30.0983,13800.0
2006-09-27 12:30:00,36.36,36.39,36.34,36.36,11400.0,30.0983,30.1232,30.0818,30.0983,11400.0
2006-09-27 12:40:00,36.35,36.37,36.31,36.32,8700.0,30.09,30.1066,30.0569,30.0652,8700.0
2006-09-27 12:50:00,36.33,36.34,36.32,36.33,7500.0,30.0735,30.0818,30.0652,30.0735,7500.0
2006-09-27 13:00:00,36.32,36.36,36.32,36.36,7600.0,30.0652,30.0983,30.0652,30.0983,7600.0
2006-09-27 13:10:00,36.36,36.38,36.29,36.35,17400.0,30.0983,30.1149,30.0404,30.09,17400.0
2006-09-27 13:20:00,36.35,36.46,36.31,36.41,33500.0,30.09,30.1811,30.0569,30.1397,33500.0
2006-09-27 13:30:00,36.42,36.44,36.34,36.38,21600.0,30.148,30.1645,30.0818,30.1149,21600.0
2006-09-27 13:40:00,36.39,36.47,36.39,36.46,21500.0,30.1232,30.1894,30.1232,30.1811,21500.0
2006-09-27 13:50:00,36.46,36.47,36.45,36.45,12700.0,30.1811,30.1894,30.1728,30.1728,12700.0
2006-09-27 14:00:00,36.45,36.5,36.41,36.47,27400.0,30.1728,30.2142,30.1397,30.1894,27400.0
2006-09-27 14:10:00,36.48,36.49,36.44,36.44,19900.0,30.1977,30.2059,30.1645,30.1645,19900.0
2006-09-27 14:20:00,36.44,36.48,36.43,36.44,13500.0,30.1645,30.1977,30.1563,30.1645,13500.0
2006-09-27 14:30:00,36.44,36.49,36.43,36.49,14300.0,30.1645,30.2059,30.1563,30.2059,14300.0
2006-09-27 14:40:00,36.49,36.49,36.41,36.42,19500.0,30.2059,30.2059,30.1397,30.148,19500.0
2006-09-27 14:50:00,36.42,36.48,36.42,36.48,14700.0,30.148,30.1977,30.148,30.1977,14700.0
2006-09-27 15:00:00,36.49,36.53,36.47,36.48,29500.0,30.2059,30.2391,30.1894,30.1977,29500.0
2006-09-27 15:10:00,36.48,36.5,36.46,36.46,31400.0,30.1977,30.2142,30.1811,30.1811,31400.0
2006-09-27 15:20:00,36.46,36.46,36.43,36.43,26100.0,30.1811,30.1811,30.1563,30.1563,26100.0
2006-09-27 15:30:00,36.44,36.49,36.43,36.45,43900.0,30.1645,30.2059,30.1563,30.1728,43900.0
2006-09-27 15:40:00,36.45,36.46,36.39,36.4,32500.0,30.1728,30.1811,30.1232,30.1314,32500.0
2006-09-27 15:50:00,36.4,36.4,36.37,36.39,45400.0,30.1314,30.1314,30.1066,30.1232,45400.0
2006-09-28 09:30:00,36.45,36.47,36.27,36.43,9600.0,30.1728,30.1894,30.0238,30.1563,9600.0
2006-09-28 09:40:00,36.43,36.54,36.42,36.51,10200.0,30.1563,30.2473,30.148,30.2225,10200.0
2006-09-28 09:50:00,36.51,36.53,36.44,36.52,14000.0,30.2225,30.2391,30.1645,30.2308,14000.0
2006-09-28 10:00:00,36.51,36.54,36.4,36.47,10500.0,30.2225,30.2473,30.1314,30.1894,10500.0
2006-09-28 10:10:00,36.49,36.55,36.45,36.52,6700.0,30.2059,30.2556,30.1728,30.2308,6700.0
2006-09-28 10:20:00,36.52,36.57,36.5,36.57,7400.0,30.2308,30.2722,30.2142,30.2722,7400.0
2006-09-28 10:30:00,36.57,36.57,36.53,36.53,11100.0,30.2722,30.2722,30.2391,30.2391,11100.0
2006-09-28 10:40:00,36.52,36.58,36.52,36.58,11800.0,30.2308,30.2804,30.2308,30.2804,11800.0
2006-09-28 10:50:00,36.56,36.56,36.5,36.5,14700.0,30.2639,30.2639,30.2142,30.2142,14700.0
2006-09-28 11:00:00,36.51,36.54,36.49,36.5,10700.0,30.2225,30.2473,30.2059,30.2142,10700.0
2006-09-28 11:10:00,36.5,36.57,36.5,36.57,9600.0,30.2142,30.2722,30.2142,30.2722,9600.0
2006-09-28 11:20:00,36.55,36.62,36.54,36.6,6900.0,30.2556,30.3136,30.2473,30.297,6900.0
2006-09-28 11:30:00,36.62,36.66,36.62,36.65,9200.0,30.3136,30.3467,30.3136,30.3384,9200.0
2006-09-28 11:40:00,36.63,36.64,36.58,36.58,9700.0,30.3218,30.3301,30.2804,30.2804,9700.0
2006-09-28 11:50:00,36.58,36.59,36.53,36.59,8000.0,30.2804,30.2887,30.2391,30.2887,8000.0
2006-09-28 12:00:00,36.57,36.59,36.52,36.55,10000.0,30.2722,30.2887,30.2308,30.2556,10000.0
2006-09-28 12:10:00,36.55,36.61,36.54,36.59,7600.0,30.2556,30.3053,30.2473,30.2887,7600.0
2006-09-28 12:20:00,36.59,36.62,36.57,36.62,3800.0,30.2887,30.3136,30.2722,30.3136,3800.0
2006-09-28 12:30:00,36.62,36.64,36.57,36.58,5200.0,30.3136,30.3301,30.2722,30.2804,5200.0
2006-09-28 12:40:00,36.59,36.6,36.56,36.6,6300.0,30.2887,30.297,30.2639,30.297,6300.0
2006-09-28 12:50:00,36.59,36.65,36.59,36.62,12400.0,30.2887,30.3384,30.2887,30.3136,12400.0
2006-09-28 13:00:00,36.61,36.63,36.6,36.61,9300.0,30.3053,30.3218,30.297,30.3053,9300.0
2006-09-28 13:10:00,36.61,36.62,36.6,36.62,9300.0,30.3053,30.3136,30.297,30.3136,9300.0
2006-09-28 13:20:00,36.62,36.72,36.62,36.69,15600.0,30.3136,30.3963,30.3136,30.3715,15600.0
2006-09-28 13:30:00,36.68,36.68,36.54,36.54,7900.0,30.3632,30.3632,30.2473,30.2473,7900.0
2006-09-28 13:40:00,36.54,36.6,36.53,36.57,8800.0,30.2473,30.297,30.2391,30.2722,8800.0
2006-09-28 13:50:00,36.58,36.61,36.54,36.56,5900.0,30.2804,30.3053,30.2473,30.2639,5900.0
2006-09-28 14:00:00,36.56,36.6,36.53,36.55,9000.0,30.2639,30.297,30.2391,30.2556,9000.0
2006-09-28 14:10:00,36.56,36.6,36.56,36.59,5900.0,30.2639,30.297,30.2639,30.2887,5900.0
2006-09-28 14:20:00,36.56,36.58,36.55,36.58,6100.0,30.2639,30.2804,30.2556,30.2804,6100.0
2006-09-28 14:30:00,36.59,36.61,36.53,36.57,15900.0,30.2887,30.3053,30.2391,30.2722,15900.0
2006-09-28 14:40:00,36.58,36.67,36.56,36.66,7100.0,30.2804,30.3549,30.2639,30.3467,7100.0
2006-09-28 14:50:00,36.64,36.65,36.62,36.63,4600.0,30.3301,30.3384,30.3136,30.3218,4600.0
2006-09-28 15:00:00,36.63,36.72,36.63,36.72,20000.0,30.3218,30.3963,30.3218,30.3963,20000.0
2006-09-28 15:10:00,36.72,36.74,36.68,36.68,12200.0,30.3963,30.4129,30.3632,30.3632,12200.0
2006-09-28 15:20:00,36.68,36.79,36.66,36.74,26800.0,30.3632,30.4543,30.3467,30.4129,26800.0
2006-09-28 15:30:00,36.74,36.8,36.74,36.77,16600.0,30.4129,30.4626,30.4129,30.4377,16600.0
2006-09-28 15:40:00,36.77,36.94,36.77,36.86,33000.0,30.4377,30.5784,30.4377,30.5122,33000.0
2006-09-28 15:50:00,36.86,36.87,36.8,36.83,33100.0,30.5122,30.5205,30.4626,30.4874,33100.0
2006-09-29 09:30:00,36.7,36.73,36.5,36.56,12700.0,30.3798,30.4046,30.2142,30.2639,12700.0
2006-09-29 09:40:00,36.57,36.58,36.43,36.46,14200.0,30.2722,30.2804,30.1563,30.1811,14200.0
2006-09-29 09:50:00,36.48,36.62,36.4,36.44,24500.0,30.1977,30.3136,30.1314,30.1645,24500.0
2006-09-29 10:00:00,36.43,36.67,36.38,36.59,19900.0,30.1563,30.3549,30.1149,30.2887,19900.0
2006-09-29 10:10:00,36.56,36.62,36.5,36.55,22500.0,30.2639,30.3136,30.2142,30.2556,22500.0
2006-09-29 10:20:00,36.56,36.61,36.5,36.59,13200.0,30.2639,30.3053,30.2142,30.2887,13200.0
2006-09-29 10:30:00,36.59,36.67,36.55,36.65,27600.0,30.2887,30.3549,30.2556,30.3384,27600.0
2006-09-29 10:40:00,36.66,36.81,36.66,36.8,22900.0,30.3467,30.4708,30.3467,30.4626,22900.0
2006-09-29 10:50:00,36.79,36.85,36.55,36.82,61800.0,30.4543,30.5039,30.2556,30.4791,61800.0
2006-09-29 11:00:00,36.82,36.84,36.81,36.81,12900.0,30.4791,30.4957,30.4708,30.4708,12900.0
2006-09-29 11:10:00,36.81,36.84,36.79,36.8,9300.0,30.4708,30.4957,30.4543,30.4626,9300.0
2006-09-29 11:20:00,36.81,36.82,36.78,36.82,5400.0,30.4708,30.4791,30.446,30.4791,5400.0
2006-09-29 11:30:00,36.8,36.83,36.78,36.81,4300.0,30.4626,30.4874,30.446,30.4708,4300.0
2006-09-29 11:40:00,36.82,36.83,36.79,36.81,21200.0,30.4791,30.4874,30.4543,30.4708,21200.0
2006-09-29 11:50:00,36.8,36.82,36.76,36.79,9000.0,30.4626,30.4791,30.4294,30.4543,9000.0
2006-09-29 12:00:00,36.79,36.82,36.77,36.82,9300.0,30.4543,30.4791,30.4377,30.4791,9300.0
2006-09-29 12:10:00,36.79,36.82,36.79,36.8,4700.0,30.4543,30.4791,30.4543,30.4626,4700.0
2006-09-29 12:20:00,36.81,36.81,36.79,36.79,2500.0,30.4708,30.4708,30.4543,30.4543,2500.0
2006-09-29 12:30:00,36.81,36.81,36.76,36.78,2500.0,30.4708,30.4708,30.4294,30.446,2500.0
2006-09-29 12:40:00,36.74,36.75,36.71,36.74,3200.0,30.4129,30.4212,30.3881,30.4129,3200.0
2006-09-29 12:50:00,36.74,36.74,36.69,36.71,3400.0,30.4129,30.4129,30.3715,30.3881,3400.0
2006-09-29 13:00:00,36.7,36.73,36.69,36.7,6100.0,30.3798,30.4046,30.3715,30.3798,6100.0
2006-09-29 13:10:00,36.72,36.72,36.67,36.69,8500.0,30.3963,30.3963,30.3549,30.3715,8500.0
2006-09-29 13:20:00,36.69,36.71,36.66,36.69,21700.0,30.3715,30.3881,30.3467,30.3715,21700.0
2006-09-29 13:30:00,36.71,36.72,36.67,36.69,9500.0,30.3881,30.3963,30.3549,30.3715,9500.0
2006-09-29 13:40:00,36.71,36.73,36.69,36.7,6900.0,30.3881,30.4046,30.3715,30.3798,6900.0
2006-09-29 13:50:00,36.72,36.72,36.66,36.69,17500.0,30.3963,30.3963,30.3467,30.3715,17500.0
2006-09-29 14:00:00,36.66,36.7,36.64,36.64,18100.0,30.3467,30.3798,30.3301,30.3301,18100.0
2006-09-29 14:10:00,36.64,36.67,36.64,36.65,6000.0,30.3301,30.3549,30.3301,30.3384,6000.0
2006-09-29 14:20:00,36.65,36.67,36.52,36.56,39600.0,30.3384,30.3549,30.2308,30.2639,39600.0
2006-09-29 14:30:00,36.56,36.62,36.56,36.62,24500.0,30.2639,30.3136,30.2639,30.3136,24500.0
2006-09-29 14:40:00,36.62,36.63,36.6,36.62,5700.0,30.3136,30.3218,30.297,30.3136,5700.0
2006-09-29 14:50:00,36.62,36.62,36.58,36.6,5300.0,30.3136,30.3136,30.2804,30.297,5300.0
2006-09-29 15:00:00,36.58,36.62,36.58,36.61,6700.0,30.2804,30.3136,30.2804,30.3053,6700.0
2006-09-29 15:10:00,36.61,36.63,36.58,36.63,7100.0,30.3053,30.3218,30.2804,30.3218,7100.0
2006-09-29 15:20:00,36.62,36.66,36.62,36.66,4600.0,30.3136,30.3467,30.3136,30.3467,4600.0
2006-09-29 15:30:00,36.66,36.67,36.58,36.58,22100.0,30.3467,30.3549,30.2804,30.2804,22100.0
2006-09-29 15:40:00,36.62,36.62,36.57,36.62,20700.0,30.3136,30.3136,30.2722,30.3136,20700.0
2006-09-29 15:50:00,36.63,36.7,36.58,36.69,44600.0,30.3218,30.3798,30.2804,30.3715,44600.0
2006-10-02 09:30:00,36.79,36.79,36.6,36.6,10600.0,30.4543,30.4543,30.297,30.297,10600.0
2006-10-02 09:40:00,36.61,36.66,36.6,36.6,8900.0,30.3053,30.3467,30.297,30.297,8900.0
2006-10-02 09:50:00,36.62,36.62,36.44,36.46,13900.0,30.3136,30.3136,30.1645,30.1811,13900.0
2006-10-02 10:00:00,36.44,36.52,36.33,36.33,13300.0,30.1645,30.2308,30.0735,30.0735,13300.0
2006-10-02 10:10:00,36.33,36.38,36.31,36.38,9800.0,30.0735,30.1149,30.0569,30.1149,9800.0
2006-10-02 10:20:00,36.33,36.39,36.3,36.37,7400.0,30.0735,30.1232,30.0487,30.1066,7400.0
2006-10-02 10:30:00,36.38,36.4,36.3,36.34,8400.0,30.1149,30.1314,30.0487,30.0818,8400.0
2006-10-02 10:40:00,36.36,36.4,36.33,36.35,5100.0,30.0983,30.1314,30.0735,30.09,5100.0
2006-10-02 10:50:00,36.32,36.47,36.32,36.47,4900.0,30.0652,30.1894,30.0652,30.1894,4900.0
2006-10-02 11:00:00,36.45,36.45,36.41,36.43,6500.0,30.1728,30.1728,30.1397,30.1563,6500.0
2006-10-02 11:10:00,36.46,36.48,36.43,36.45,5100.0,30.1811,30.1977,30.1563,30.1728,5100.0
2006-10-02 11:20:00,36.47,36.51,36.45,36.51,3700.0,30.1894,30.2225,30.1728,30.2225,3700.0
2006-10-02 11:30:00,36.49,36.56,36.48,36.54,11300.0,30.2059,30.2639,30.1977,30.2473,11300.0
2006-10-02 11:40:00,36.52,36.54,36.46,36.49,11500.0,30.2308,30.2473,30.1811,30.2059,11500.0
2006-10-02 11:50:00,36.46,36.52,36.46,36.52,3700.0,30.1811,30.2308,30.1811,30.2308,3700.0
2006-10-02 12:00:00,36.5,36.53,36.48,36.51,6200.0,30.2142,30.2391,30.1977,30.2225,6200.0
2006-10-02 12:10:00,36.52,36.52,36.49,36.49,2400.0,30.2308,30.2308,30.2059,30.2059,2400.0
2006-10-02 12:20:00,36.49,36.53,36.49,36.52,16800.0,30.2059,30.2391,30.2059,30.2308,16800.0
2006-10-02 12:30:00,36.53,36.54,36.5,36.52,1700.0,30.2391,30.2473,30.2142,30.2308,1700.0
2006-10-02 12:40:00,36.53,36.58,36.45,36.51,99800.0,30.2391,30.2804,30.1728,30.2225,99800.0
2006-10-02 12:50:00,36.51,36.52,36.48,36.48,15300.0,30.2225,30.2308,30.1977,30.1977,15300.0
2006-10-02 13:00:00,36.49,36.51,36.48,36.49,5000.0,30.2059,30.2225,30.1977,30.2059,5000.0
2006-10-02 13:10:00,36.5,36.52,36.49,36.5,2200.0,30.2142,30.2308,30.2059,30.2142,2200.0
2006-10-02 13:20:00,36.5,36.52,36.46,36.47,4200.0,30.2142,30.2308,30.1811,30.1894,4200.0
2006-10-02 13:30:00,36.47,36.49,36.4,36.4,5800.0,30.1894,30.2059,30.1314,30.1314,5800.0
2006-10-02 13:40:00,36.38,36.39,36.3,36.35,16000.0,30.1149,30.1232,30.0487,30.09,16000.0
2006-10-02 13:50:00,36.34,36.35,36.25,36.35,14900.0,30.0818,30.09,30.0073,30.09,14900.0
2006-10-02 14:00:00,36.34,36.35,36.25,36.28,9200.0,30.0818,30.09,30.0073,30.0321,9200.0
2006-10-02 14:10:00,36.29,36.29,36.23,36.27,4400.0,30.0404,30.0404,29.9907,30.0238,4400.0
2006-10-02 14:20:00,36.28,36.29,36.22,36.23,5300.0,30.0321,30.0404,29.9824,29.9907,5300.0
2006-10-02 14:30:00,36.26,36.27,36.19,36.23,7900.0,30.0155,30.0238,29.9576,29.9907,7900.0
2006-10-02 14:40:00,36.25,36.25,36.15,36.21,7300.0,30.0073,30.0073,29.9245,29.9742,7300.0
2006-10-02 14:50:00,36.19,36.19,36.12,36.16,5700.0,29.9576,29.9576,29.8997,29.9328,5700.0
2006-10-02 15:00:00,36.15,36.19,36.09,36.1,7100.0,29.9245,29.9576,29.8748,29.8831,7100.0
2006-10-02 15:10:00,36.1,36.17,36.1,36.17,11100.0,29.8831,29.941,29.8831,29.941,11100.0
2006-10-02 15:20:00,36.15,36.22,36.15,36.22,4400.0,29.9245,29.9824,29.9245,29.9824,4400.0
2006-10-02 15:30:00,36.22,36.25,36.2,36.25,7600.0,29.9824,30.0073,29.9659,30.0073,7600.0
2006-10-02 15:40:00,36.25,36.27,36.21,36.23,11600.0,30.0073,30.0238,29.9742,29.9907,11600.0
2006-10-02 15:50:00,36.22,36.26,36.21,36.23,10100.0,29.9824,30.0155,29.9742,29.9907,10100.0
2006-10-03 09:30:00,36.41,36.68,36.41,36.55,49800.0,30.1397,30.3632,30.1397,30.2556,49800.0
2006-10-03 09:40:00,36.53,36.78,36.53,36.78,23900.0,30.2391,30.446,30.2391,30.446,23900.0
2006-10-03 09:50:00,36.78,36.8,36.59,36.6,47400.0,30.446,30.4626,30.2887,30.297,47400.0
2006-10-03 10:00:00,36.61,36.66,36.43,36.49,42200.0,30.3053,30.3467,30.1563,30.2059,42200.0
2006-10-03 10:10:00,36.5,36.51,36.41,36.46,19100.0,30.2142,30.2225,30.1397,30.1811,19100.0
2006-10-03 10:20:00,36.46,36.48,36.36,36.4,18600.0,30.1811,30.1977,30.0983,30.1314,18600.0
2006-10-03 10:30:00,36.39,36.39,36.24,36.24,39600.0,30.1232,30.1232,29.999,29.999,39600.0
2006-10-03 10:40:00,36.25,36.31,36.24,36.29,6800.0,30.0073,30.0569,29.999,30.0404,6800.0
2006-10-03 10:50:00,36.29,36.33,36.2,36.33,21100.0,30.0404,30.0735,29.9659,30.0735,21100.0
2006-10-03 11:00:00,36.28,36.3,36.26,36.26,8400.0,30.0321,30.0487,30.0155,30.0155,8400.0
2006-10-03 11:10:00,36.28,36.32,36.23,36.27,26900.0,30.0321,30.0652,29.9907,30.0238,26900.0
2006-10-03 11:20:00,36.31,36.31,36.24,36.25,30300.0,30.0569,30.0569,29.999,30.0073,30300.0
2006-10-03 11:30:00,36.24,36.29,36.24,36.28,11900.0,29.999,30.0404,29.999,30.0321,11900.0
2006-10-03 11:40:00,36.27,36.31,36.25,36.28,6500.0,30.0238,30.0569,30.0073,30.0321,6500.0
2006-10-03 11:50:00,36.27,36.3,36.23,36.24,15100.0,30.0238,30.0487,29.9907,29.999,15100.0
2006-10-03 12:00:00,36.21,36.34,36.21,36.32,21800.0,29.9742,30.0818,29.9742,30.0652,21800.0
2006-10-03 12:10:00,36.32,36.32,36.26,36.3,28100.0,30.0652,30.0652,30.0155,30.0487,28100.0
2006-10-03 12:20:00,36.29,36.33,36.29,36.32,13100.0,30.0404,30.0735,30.0404,30.0652,13100.0
2006-10-03 12:30:00,36.32,36.34,36.3,36.32,20500.0,30.0652,30.0818,30.0487,30.0652,20500.0
2006-10-03 12:40:00,36.31,36.32,36.3,36.32,21600.0,30.0569,30.0652,30.0487,30.0652,21600.0
2006-10-03 12:50:00,36.3,36.33,36.29,36.32,10800.0,30.0487,30.0735,30.0404,30.0652,10800.0
2006-10-03 13:00:00,36.32,36.33,36.25,36.26,13200.0,30.0652,30.0735,30.0073,30.0155,13200.0
2006-10-03 13:10:00,36.27,36.27,36.23,36.23,8900.0,30.0238,30.0238,29.9907,29.9907,8900.0
2006-10-03 13:20:00,36.24,36.28,36.14,36.18,47900.0,29.999,30.0321,29.9162,29.9493,47900.0
2006-10-03 13:30:00,36.16,36.27,36.09,36.27,45400.0,29.9328,30.0238,29.8748,30.0238,45400.0
2006-10-03 13:40:00,36.26,36.29,36.21,36.25,12200.0,30.0155,30.0404,29.9742,30.0073,12200.0
2006-10-03 13:50:00,36.25,36.28,36.22,36.27,8400.0,30.0073,30.0321,29.9824,30.0238,8400.0
2006-10-03 14:00:00,36.28,36.3,36.22,36.25,17500.0,30.0321,30.0487,29.9824,30.0073,17500.0
2006-10-03 14:10:00,36.25,36.27,36.24,36.25,26200.0,30.0073,30.0238,29.999,30.0073,26200.0
2006-10-03 14:20:00,36.25,36.27,36.15,36.18,16500.0,30.0073,30.0238,29.9245,29.9493,16500.0
2006-10-03 14:30:00,36.18,36.21,36.11,36.16,46600.0,29.9493,29.9742,29.8914,29.9328,46600.0
2006-10-03 14:40:00,36.11,36.16,36.08,36.09,19800.0,29.8914,29.9328,29.8665,29.8748,19800.0
2006-10-03 14:50:00,36.11,36.13,36.03,36.03,29500.0,29.8914,29.9079,29.8252,29.8252,29500.0
2006-10-03 15:00:00,36.03,36.06,36.01,36.05,15800.0,29.8252,29.85,29.8086,29.8417,15800.0
2006-10-03 15:10:00,36.04,36.06,35.98,36.0,32200.0,29.8334,29.85,29.7838,29.8003,32200.0
2006-10-03 15:20:00,36.02,36.03,35.94,35.97,45800.0,29.8169,29.8252,29.7507,29.7755,45800.0
2006-10-03 15:30:00,35.97,36.03,35.95,36.0,32400.0,29.7755,29.8252,29.7589,29.8003,32400.0
2006-10-03 15:40:00,35.99,36.02,35.97,36.01,24100.0,29.792,29.8169,29.7755,29.8086,24100.0
2006-10-03 15:50:00,35.99,36.04,35.91,35.99,39800.0,29.792,29.8334,29.7258,29.792,39800.0
2006-10-04 09:30:00,36.05,36.25,35.99,36.15,16300.0,29.8417,30.0073,29.792,29.9245,16300.0
2006-10-04 09:40:00,36.24,36.29,36.2,36.25,10600.0,29.999,30.0404,29.9659,30.0073,10600.0
2006-10-04 09:50:00,36.21,36.27,36.16,36.23,6100.0,29.9742,30.0238,29.9328,29.9907,6100.0
2006-10-04 10:00:00,36.24,36.26,36.15,36.21,7600.0,29.999,30.0155,29.9245,29.9742,7600.0
2006-10-04 10:10:00,36.24,36.41,36.22,36.34,18700.0,29.999,30.1397,29.9824,30.0818,18700.0
2006-10-04 10:20:00,36.31,36.43,36.24,36.38,15100.0,30.0569,30.1563,29.999,30.1149,15100.0
2006-10-04 10:30:00,36.35,36.49,36.35,36.47,11500.0,30.09,30.2059,30.09,30.1894,11500.0
2006-10-04 10:40:00,36.45,36.5,36.43,36.5,6400.0,30.1728,30.2142,30.1563,30.2142,6400.0
2006-10-04 10:50:00,36.47,36.49,36.37,36.37,7400.0,30.1894,30.2059,30.1066,30.1066,7400.0
2006-10-04 11:00:00,36.37,36.38,36.32,36.35,13400.0,30.1066,30.1149,30.0652,30.09,13400.0
2006-10-04 11:10:00,36.36,36.48,36.36,36.46,10600.0,30.0983,30.1977,30.0983,30.1811,10600.0
2006-10-04 11:20:00,36.44,36.55,36.42,36.53,7000.0,30.1645,30.2556,30.148,30.2391,7000.0
2006-10-04 11:30:00,36.53,36.54,36.45,36.45,8400.0,30.2391,30.2473,30.1728,30.1728,8400.0
2006-10-04 11:40:00,36.47,36.51,36.43,36.44,7800.0,30.1894,30.2225,30.1563,30.1645,7800.0
2006-10-04 11:50:00,36.45,36.47,36.44,36.44,5500.0,30.1728,30.1894,30.1645,30.1645,5500.0
2006-10-04 12:00:00,36.45,36.47,36.35,36.36,5300.0,30.1728,30.1894,30.09,30.0983,5300.0
2006-10-04 12:10:00,36.37,36.42,36.37,36.39,7900.0,30.1066,30.148,30.1066,30.1232,7900.0
2006-10-04 12:20:00,36.39,36.44,36.39,36.43,4700.0,30.1232,30.1645,30.1232,30.1563,4700.0
2006-10-04 12:30:00,36.45,36.47,36.42,36.42,4100.0,30.1728,30.1894,30.148,30.148,4100.0
2006-10-04 12:40:00,36.44,36.51,36.43,36.48,3800.0,30.1645,30.2225,30.1563,30.1977,3800.0
2006-10-04 12:50:00,36.45,36.52,36.45,36.52,11700.0,30.1728,30.2308,30.1728,30.2308,11700.0
2006-10-04 13:00:00,36.52,36.56,36.51,36.54,19600.0,30.2308,30.2639,30.2225,30.2473,19600.0
2006-10-04 13:10:00,36.54,36.57,36.51,36.55,20200.0,30.2473,30.2722,30.2225,30.2556,20200.0
2006-10-04 13:20:00,36.55,36.57,36.48,36.56,27000.0,30.2556,30.2722,30.1977,30.2639,27000.0
2006-10-04 13:30:00,36.59,36.64,36.48,36.53,78400.0,30.2887,30.3301,30.1977,30.2391,78400.0
2006-10-04 13:40:00,36.51,36.53,36.43,36.45,12000.0,30.2225,30.2391,30.1563,30.1728,12000.0
2006-10-04 13:50:00,36.42,36.45,36.33,36.4,115900.0,30.148,30.1728,30.0735,30.1314,115900.0
2006-10-04 14:00:00,36.38,36.4,36.21,36.21,41800.0,30.1149,30.1314,29.9742,29.9742,41800.0
2006-10-04 14:10:00,36.21,36.33,36.2,36.23,108900.0,29.9742,30.0735,29.9659,29.9907,108900.0
2006-10-04 14:20:00,36.22,36.37,36.21,36.35,22200.0,29.9824,30.1066,29.9742,30.09,22200.0
2006-10-04 14:30:00,36.37,36.5,36.35,36.5,10200.0,30.1066,30.2142,30.09,30.2142,10200.0
2006-10-04 14:40:00,36.49,36.54,36.47,36.54,10700.0,30.2059,30.2473,30.1894,30.2473,10700.0
2006-10-04 14:50:00,36.54,36.64,36.54,36.64,10800.0,30.2473,30.3301,30.2473,30.3301,10800.0
2006-10-04 15:00:00,36.62,36.74,36.62,36.74,21400.0,30.3136,30.4129,30.3136,30.4129,21400.0
2006-10-04 15:10:00,36.73,36.77,36.72,36.75,15100.0,30.4046,30.4377,30.3963,30.4212,15100.0
2006-10-04 15:20:00,36.75,36.8,36.7,36.7,15400.0,30.4212,30.4626,30.3798,30.3798,15400.0
2006-10-04 15:30:00,36.69,36.82,36.69,36.82,23100.0,30.3715,30.4791,30.3715,30.4791,23100.0
2006-10-04 15:40:00,36.85,36.86,36.81,36.84,33300.0,30.5039,30.5122,30.4708,30.4957,33300.0
2006-10-04 15:50:00,36.85,36.88,36.74,36.84,30000.0,30.5039,30.5288,30.4129,30.4957,30000.0
2006-10-05 09:30:00,36.67,36.83,36.49,36.74,12700.0,30.3549,30.4874,30.2059,30.4129,12700.0
2006-10-05 09:40:00,36.7,36.81,36.64,36.64,10800.0,30.3798,30.4708,30.3301,30.3301,10800.0
2006-10-05 09:50:00,36.7,36.72,36.65,36.72,3900.0,30.3798,30.3963,30.3384,30.3963,3900.0
2006-10-05 10:00:00,36.71,36.74,36.49,36.5,11000.0,30.3881,30.4129,30.2059,30.2142,11000.0
2006-10-05 10:10:00,36.51,36.51,36.38,36.4,11100.0,30.2225,30.2225,30.1149,30.1314,11100.0
2006-10-05 10:20:00,36.41,36.44,36.3,36.3,21200.0,30.1397,30.1645,30.0487,30.0487,21200.0
2006-10-05 10:30:00,36.31,36.34,36.19,36.21,33900.0,30.0569,30.0818,29.9576,29.9742,33900.0
2006-10-05 10:40:00,36.21,36.27,36.16,36.24,30500.0,29.9742,30.0238,29.9328,29.999,30500.0
2006-10-05 10:50:00,36.22,36.37,36.2,36.36,17400.0,29.9824,30.1066,29.9659,30.0983,17400.0
2006-10-05 11:00:00,36.36,36.39,36.31,36.31,28300.0,30.0983,30.1232,30.0569,30.0569,28300.0
2006-10-05 11:10:00,36.31,36.31,36.25,36.26,11100.0,30.0569,30.0569,30.0073,30.0155,11100.0
2006-10-05 11:20:00,36.26,36.3,36.25,36.28,16100.0,30.0155,30.0487,30.0073,30.0321,16100.0
2006-10-05 11:30:00,36.3,36.31,36.26,36.26,14700.0,30.0487,30.0569,30.0155,30.0155,14700.0
2006-10-05 11:40:00,36.26,36.34,36.25,36.32,17800.0,30.0155,30.0818,30.0073,30.0652,17800.0
2006-10-05 11:50:00,36.32,36.34,36.27,36.33,15600.0,30.0652,30.0818,30.0238,30.0735,15600.0
2006-10-05 12:00:00,36.3,36.36,36.24,36.29,46800.0,30.0487,30.0983,29.999,30.0404,46800.0
2006-10-05 12:10:00,36.29,36.34,36.28,36.32,4900.0,30.0404,30.0818,30.0321,30.0652,4900.0
2006-10-05 12:20:00,36.31,36.33,36.3,36.32,5000.0,30.0569,30.0735,30.0487,30.0652,5000.0
2006-10-05 12:30:00,36.32,36.33,36.22,36.24,10700.0,30.0652,30.0735,29.9824,29.999,10700.0
2006-10-05 12:40:00,36.24,36.26,36.21,36.22,15500.0,29.999,30.0155,29.9742,29.9824,15500.0
2006-10-05 12:50:00,36.22,36.23,36.18,36.22,15000.0,29.9824,29.9907,29.9493,29.9824,15000.0
2006-10-05 13:00:00,36.2,36.23,36.16,36.22,21400.0,29.9659,29.9907,29.9328,29.9824,21400.0
2006-10-05 13:10:00,36.21,36.24,36.2,36.23,11600.0,29.9742,29.999,29.9659,29.9907,11600.0
2006-10-05 13:20:00,36.23,36.25,36.21,36.22,16400.0,29.9907,30.0073,29.9742,29.9824,16400.0
2006-10-05 13:30:00,36.21,36.23,36.19,36.21,25900.0,29.9742,29.9907,29.9576,29.9742,25900.0
2006-10-05 13:40:00,36.2,36.27,36.18,36.23,9600.0,29.9659,30.0238,29.9493,29.9907,9600.0
2006-10-05 13:50:00,36.25,36.27,36.19,36.24,15700.0,30.0073,30.0238,29.9576,29.999,15700.0
2006-10-05 14:00:00,36.23,36.25,36.21,36.23,13800.0,29.9907,30.0073,29.9742,29.9907,13800.0
2006-10-05 14:10:00,36.25,36.27,36.2,36.21,17000.0,30.0073,30.0238,29.9659,29.9742,17000.0
2006-10-05 14:20:00,36.2,36.23,36.18,36.2,13600.0,29.9659,29.9907,29.9493,29.9659,13600.0
2006-10-05 14:30:00,36.19,36.29,36.18,36.29,12600.0,29.9576,30.0404,29.9493,30.0404,12600.0
2006-10-05 14:40:00,36.29,36.3,36.26,36.27,9100.0,30.0404,30.0487,30.0155,30.0238,9100.0
2006-10-05 14:50:00,36.26,36.28,36.24,36.24,19300.0,30.0155,30.0321,29.999,29.999,19300.0
2006-10-05 15:00:00,36.23,36.32,36.22,36.26,17800.0,29.9907,30.0652,29.9824,30.0155,17800.0
2006-10-05 15:10:00,36.28,36.33,36.25,36.28,16400.0,30.0321,30.0735,30.0073,30.0321,16400.0
2006-10-05 15:20:00,36.28,36.38,36.26,36.34,16000.0,30.0321,30.1149,30.0155,30.0818,16000.0
2006-10-05 15:30:00,36.34,36.37,36.3,36.3,16600.0,30.0818,30.1066,30.0487,30.0487,16600.0
2006-10-05 15:40:00,36.32,36.4,36.3,36.37,59700.0,30.0652,30.1314,30.0487,30.1066,59700.0
2006-10-05 15:50:00,36.37,36.49,36.37,36.49,36300.0,30.1066,30.2059,30.1066,30.2059,36300.0
2006-10-06 09:30:00,36.36,36.36,36.2,36.34,22500.0,30.0983,30.0983,29.9659,30.0818,22500.0
2006-10-06 09:40:00,36.3,36.53,36.3,36.45,17900.0,30.0487,30.2391,30.0487,30.1728,17900.0
2006-10-06 09:50:00,36.4,36.5,36.36,36.4,16200.0,30.1314,30.2142,30.0983,30.1314,16200.0
2006-10-06 10:00:00,36.38,36.44,36.31,36.38,22500.0,30.1149,30.1645,30.0569,30.1149,22500.0
2006-10-06 10:10:00,36.37,36.38,36.2,36.23,14700.0,30.1066,30.1149,29.9659,29.9907,14700.0
2006-10-06 10:20:00,36.28,36.3,36.25,36.27,4400.0,30.0321,30.0487,30.0073,30.0238,4400.0
2006-10-06 10:30:00,36.26,36.3,36.24,36.24,5400.0,30.0155,30.0487,29.999,29.999,5400.0
2006-10-06 10:40:00,36.24,36.27,36.13,36.22,83700.0,29.999,30.0238,29.9079,29.9824,83700.0
2006-10-06 10:50:00,36.22,36.31,36.18,36.3,25300.0,29.9824,30.0569,29.9493,30.0487,25300.0
2006-10-06 11:00:00,36.31,36.33,36.15,36.19,21100.0,30.0569,30.0735,29.9245,29.9576,21100.0
2006-10-06 11:10:00,36.18,36.34,36.16,36.16,29100.0,29.9493,30.0818,29.9328,29.9328,29100.0
2006-10-06 11:20:00,36.19,36.3,36.13,36.3,30200.0,29.9576,30.0487,29.9079,30.0487,30200.0
2006-10-06 11:30:00,36.28,36.32,36.2,36.22,21800.0,30.0321,30.0652,29.9659,29.9824,21800.0
2006-10-06 11:40:00,36.26,36.32,36.22,36.31,8200.0,30.0155,30.0652,29.9824,30.0569,8200.0
2006-10-06 11:50:00,36.27,36.28,36.24,36.25,7600.0,30.0238,30.0321,29.999,30.0073,7600.0
2006-10-06 12:00:00,36.25,36.28,36.19,36.19,11000.0,30.0073,30.0321,29.9576,29.9576,11000.0
2006-10-06 12:10:00,36.18,36.26,36.18,36.25,7300.0,29.9493,30.0155,29.9493,30.0073,7300.0
2006-10-06 12:20:00,36.27,36.28,36.24,36.26,3400.0,30.0238,30.0321,29.999,30.0155,3400.0
2006-10-06 12:30:00,36.26,36.28,36.22,36.23,4600.0,30.0155,30.0321,29.9824,29.9907,4600.0
2006-10-06 12:40:00,36.22,36.28,36.21,36.26,3500.0,29.9824,30.0321,29.9742,30.0155,3500.0
2006-10-06 12:50:00,36.27,36.27,36.24,36.26,10100.0,30.0238,30.0238,29.999,30.0155,10100.0
2006-10-06 13:00:00,36.24,36.27,36.19,36.24,27700.0,29.999,30.0238,29.9576,29.999,27700.0
2006-10-06 13:10:00,36.21,36.26,36.2,36.25,9400.0,29.9742,30.0155,29.9659,30.0073,9400.0
2006-10-06 13:20:00,36.25,36.25,36.2,36.23,7400.0,30.0073,30.0073,29.9659,29.9907,7400.0
2006-10-06 13:30:00,36.21,36.22,36.18,36.18,8200.0,29.9742,29.9824,29.9493,29.9493,8200.0
2006-10-06 13:40:00,36.18,36.21,36.17,36.21,12000.0,29.9493,29.9742,29.941,29.9742,12000.0
2006-10-06 13:50:00,36.22,36.28,36.22,36.23,9700.0,29.9824,30.0321,29.9824,29.9907,9700.0
2006-10-06 14:00:00,36.24,36.28,36.24,36.27,6800.0,29.999,30.0321,29.999,30.0238,6800.0
2006-10-06 14:10:00,36.25,36.27,36.23,36.27,8200.0,30.0073,30.0238,29.9907,30.0238,8200.0
2006-10-06 14:20:00,36.27,36.28,36.25,36.28,4500.0,30.0238,30.0321,30.0073,30.0321,4500.0
2006-10-06 14:30:00,36.28,36.28,36.24,36.28,18200.0,30.0321,30.0321,29.999,30.0321,18200.0
2006-10-06 14:40:00,36.28,36.32,36.26,36.28,13400.0,30.0321,30.0652,30.0155,30.0321,13400.0
2006-10-06 14:50:00,36.28,36.31,36.23,36.23,25000.0,30.0321,30.0569,29.9907,29.9907,25000.0
2006-10-06 15:00:00,36.2,36.23,36.17,36.21,23000.0,29.9659,29.9907,29.941,29.9742,23000.0
2006-10-06 15:10:00,36.21,36.23,36.17,36.18,11600.0,29.9742,29.9907,29.941,29.9493,11600.0
2006-10-06 15:20:00,36.2,36.23,36.17,36.2,16000.0,29.9659,29.9907,29.941,29.9659,16000.0
2006-10-06 15:30:00,36.18,36.22,36.18,36.2,13200.0,29.9493,29.9824,29.9493,29.9659,13200.0
2006-10-06 15:40:00,36.2,36.22,36.18,36.2,18700.0,29.9659,29.9824,29.9493,29.9659,18700.0
2006-10-06 15:50:00,36.2,36.29,36.19,36.29,36100.0,29.9659,30.0404,29.9576,30.0404,36100.0
2006-10-09 09:30:00,36.2,36.39,36.16,36.26,32900.0,29.9659,30.1232,29.9328,30.0155,32900.0
2006-10-09 09:40:00,36.26,36.26,36.02,36.02,6500.0,30.0155,30.0155,29.8169,29.8169,6500.0
2006-10-09 09:50:00,36.04,36.04,35.72,35.82,25900.0,29.8334,29.8334,29.5685,29.6513,25900.0
2006-10-09 10:00:00,35.83,35.98,35.56,35.86,44800.0,29.6596,29.7838,29.4361,29.6844,44800.0
2006-10-09 10:10:00,35.85,35.88,35.68,35.75,14800.0,29.6762,29.701,29.5354,29.5934,14800.0
2006-10-09 10:20:00,35.75,35.75,35.57,35.66,19500.0,29.5934,29.5934,29.4444,29.5189,19500.0
2006-10-09 10:30:00,35.66,35.66,35.51,35.54,17000.0,29.5189,29.5189,29.3947,29.4195,17000.0
2006-10-09 10:40:00,35.54,35.54,35.48,35.5,15100.0,29.4195,29.4195,29.3699,29.3864,15100.0
2006-10-09 10:50:00,35.5,35.53,35.48,35.5,23200.0,29.3864,29.4113,29.3699,29.3864,23200.0
2006-10-09 11:00:00,35.49,35.5,35.43,35.45,34600.0,29.3782,29.3864,29.3285,29.345,34600.0
2006-10-09 11:10:00,35.44,35.56,35.3,35.46,58800.0,29.3368,29.4361,29.2209,29.3533,58800.0
2006-10-09 11:20:00,35.46,35.53,35.43,35.48,32200.0,29.3533,29.4113,29.3285,29.3699,32200.0
2006-10-09 11:30:00,35.47,35.52,35.41,35.47,36500.0,29.3616,29.403,29.3119,29.3616,36500.0
2006-10-09 11:40:00,35.44,36.25,35.43,35.55,106500.0,29.3368,30.0073,29.3285,29.4278,106500.0
2006-10-09 11:50:00,35.56,35.6,35.39,35.51,25000.0,29.4361,29.4692,29.2954,29.3947,25000.0
2006-10-09 12:00:00,35.5,35.56,35.48,35.51,48700.0,29.3864,29.4361,29.3699,29.3947,48700.0
2006-10-09 12:10:00,35.5,35.54,35.49,35.49,24000.0,29.3864,29.4195,29.3782,29.3782,24000.0
2006-10-09 12:20:00,35.5,35.51,35.38,35.4,36600.0,29.3864,29.3947,29.2871,29.3037,36600.0
2006-10-09 12:30:00,35.4,35.5,35.38,35.47,72100.0,29.3037,29.3864,29.2871,29.3616,72100.0
2006-10-09 12:40:00,35.47,35.52,35.47,35.5,15100.0,29.3616,29.403,29.3616,29.3864,15100.0
2006-10-09 12:50:00,35.5,35.55,35.47,35.55,12300.0,29.3864,29.4278,29.3616,29.4278,12300.0
2006-10-09 13:00:00,35.53,35.53,35.46,35.49,16400.0,29.4113,29.4113,29.3533,29.3782,16400.0
2006-10-09 13:10:00,35.49,35.52,35.45,35.51,21000.0,29.3782,29.403,29.345,29.3947,21000.0
2006-10-09 13:20:00,35.5,35.58,35.44,35.55,28500.0,29.3864,29.4527,29.3368,29.4278,28500.0
2006-10-09 13:30:00,35.56,35.59,35.46,35.59,34600.0,29.4361,29.4609,29.3533,29.4609,34600.0
2006-10-09 13:40:00,35.61,35.68,35.61,35.68,11600.0,29.4775,29.5354,29.4775,29.5354,11600.0
2006-10-09 13:50:00,35.66,35.66,35.57,35.58,14100.0,29.5189,29.5189,29.4444,29.4527,14100.0
2006-10-09 14:00:00,35.55,35.55,35.4,35.5,26400.0,29.4278,29.4278,29.3037,29.3864,26400.0
2006-10-09 14:10:00,35.5,35.6,35.49,35.55,30900.0,29.3864,29.4692,29.3782,29.4278,30900.0
2006-10-09 14:20:00,35.57,35.66,35.56,35.66,20800.0,29.4444,29.5189,29.4361,29.5189,20800.0
2006-10-09 14:30:00,35.67,35.74,35.63,35.68,26800.0,29.5272,29.5851,29.494,29.5354,26800.0
2006-10-09 14:40:00,35.7,35.81,35.67,35.79,20600.0,29.552,29.643,29.5272,29.6265,20600.0
2006-10-09 14:50:00,35.79,35.86,35.76,35.82,25100.0,29.6265,29.6844,29.6017,29.6513,25100.0
2006-10-09 15:00:00,35.83,35.84,35.75,35.76,47300.0,29.6596,29.6679,29.5934,29.6017,47300.0
2006-10-09 15:10:00,35.75,35.81,35.7,35.72,32100.0,29.5934,29.643,29.552,29.5685,32100.0
2006-10-09 15:20:00,35.73,35.8,35.7,35.74,20500.0,29.5768,29.6348,29.552,29.5851,20500.0
2006-10-09 15:30:00,35.72,35.8,35.63,35.64,38300.0,29.5685,29.6348,29.494,29.5023,38300.0
2006-10-09 15:40:00,35.65,35.72,35.64,35.69,13800.0,29.5106,29.5685,29.5023,29.5437,13800.0
2006-10-09 15:50:00,35.7,35.78,35.7,35.76,14600.0,29.552,29.6182,29.552,29.6017,14600.0
2006-10-10 09:30:00,35.87,36.16,35.87,36.06,15600.0,29.6927,29.9328,29.6927,29.85,15600.0
2006-10-10 09:40:00,36.01,36.11,35.93,35.98,15100.0,29.8086,29.8914,29.7424,29.7838,15100.0
2006-10-10 09:50:00,35.98,36.05,35.93,35.96,25600.0,29.7838,29.8417,29.7424,29.7672,25600.0
2006-10-10 10:00:00,35.95,36.07,35.95,36.04,37100.0,29.7589,29.8583,29.7589,29.8334,37100.0
2006-10-10 10:10:00,36.01,36.21,36.0,36.12,22500.0,29.8086,29.9742,29.8003,29.8997,22500.0
2006-10-10 10:20:00,36.12,36.13,36.06,36.12,9600.0,29.8997,29.9079,29.85,29.8997,9600.0
2006-10-10 10:30:00,36.13,36.13,36.08,36.09,9500.0,29.9079,29.9079,29.8665,29.8748,9500.0
2006-10-10 10:40:00,36.09,36.11,35.98,36.0,15700.0,29.8748,29.8914,29.7838,29.8003,15700.0
2006-10-10 10:50:00,36.0,36.05,35.93,36.05,57600.0,29.8003,29.8417,29.7424,29.8417,57600.0
2006-10-10 11:00:00,36.04,36.08,36.0,36.06,40100.0,29.8334,29.8665,29.8003,29.85,40100.0
2006-10-10 11:10:00,36.06,36.12,36.05,36.1,22600.0,29.85,29.8997,29.8417,29.8831,22600.0
2006-10-10 11:20:00,36.09,36.2,36.08,36.12,11100.0,29.8748,29.9659,29.8665,29.8997,11100.0
2006-10-10 11:30:00,36.12,36.15,36.09,36.11,9200.0,29.8997,29.9245,29.8748,29.8914,9200.0
2006-10-10 11:40:00,36.11,36.16,36.07,36.13,14800.0,29.8914,29.9328,29.8583,29.9079,14800.0
2006-10-10 11:50:00,36.12,36.14,36.07,36.1,21500.0,29.8997,29.9162,29.8583,29.8831,21500.0
2006-10-10 12:00:00,36.1,36.15,36.09,36.13,20400.0,29.8831,29.9245,29.8748,29.9079,20400.0
2006-10-10 12:10:00,36.13,36.16,36.07,36.12,27100.0,29.9079,29.9328,29.8583,29.8997,27100.0
2006-10-10 12:20:00,36.08,36.11,36.04,36.09,27100.0,29.8665,29.8914,29.8334,29.8748,27100.0
2006-10-10 12:30:00,36.09,36.12,36.05,36.1,29100.0,29.8748,29.8997,29.8417,29.8831,29100.0
2006-10-10 12:40:00,36.1,36.1,36.05,36.07,34000.0,29.8831,29.8831,29.8417,29.8583,34000.0
2006-10-10 12:50:00,36.03,36.06,35.99,36.05,27400.0,29.8252,29.85,29.792,29.8417,27400.0
2006-10-10 13:00:00,36.03,36.05,35.98,36.01,28000.0,29.8252,29.8417,29.7838,29.8086,28000.0
2006-10-10 13:10:00,36.01,36.06,35.97,36.02,24900.0,29.8086,29.85,29.7755,29.8169,24900.0
2006-10-10 13:20:00,36.02,36.08,36.01,36.05,17600.0,29.8169,29.8665,29.8086,29.8417,17600.0
2006-10-10 13:30:00,36.05,36.11,36.04,36.04,13600.0,29.8417,29.8914,29.8334,29.8334,13600.0
2006-10-10 13:40:00,36.04,36.16,36.04,36.1,16700.0,29.8334,29.9328,29.8334,29.8831,16700.0
2006-10-10 13:50:00,36.13,36.14,36.1,36.12,8300.0,29.9079,29.9162,29.8831,29.8997,8300.0
2006-10-10 14:00:00,36.11,36.12,36.04,36.05,18500.0,29.8914,29.8997,29.8334,29.8417,18500.0
2006-10-10 14:10:00,36.05,36.17,36.02,36.12,24000.0,29.8417,29.941,29.8169,29.8997,24000.0
2006-10-10 14:20:00,36.12,36.12,36.02,36.02,9900.0,29.8997,29.8997,29.8169,29.8169,9900.0
2006-10-10 14:30:00,36.04,36.07,36.0,36.0,14500.0,29.8334,29.8583,29.8003,29.8003,14500.0
2006-10-10 14:40:00,36.01,36.08,36.01,36.08,13500.0,29.8086,29.8665,29.8086,29.8665,13500.0
2006-10-10 14:50:00,36.08,36.08,36.02,36.04,10200.0,29.8665,29.8665,29.8169,29.8334,10200.0
2006-10-10 15:00:00,36.04,36.07,36.01,36.03,39700.0,29.8334,29.8583,29.8086,29.8252,39700.0
2006-10-10 15:10:00,36.03,36.04,36.0,36.02,38100.0,29.8252,29.8334,29.8003,29.8169,38100.0
2006-10-10 15:20:00,36.02,36.03,35.94,35.99,26200.0,29.8169,29.8252,29.7507,29.792,26200.0
2006-10-10 15:30:00,35.99,35.99,35.84,35.87,31500.0,29.792,29.792,29.6679,29.6927,31500.0
2006-10-10 15:40:00,35.87,35.89,35.85,35.86,26400.0,29.6927,29.7093,29.6762,29.6844,26400.0
2006-10-10 15:50:00,35.85,35.96,35.84,35.93,29700.0,29.6762,29.7672,29.6679,29.7424,29700.0
2006-10-11 09:30:00,35.71,36.0,35.71,35.85,11900.0,29.5603,29.8003,29.5603,29.6762,11900.0
2006-10-11 09:40:00,35.87,36.11,35.83,36.11,17400.0,29.6927,29.8914,29.6596,29.8914,17400.0
2006-10-11 09:50:00,36.1,36.1,35.91,35.95,19800.0,29.8831,29.8831,29.7258,29.7589,19800.0
2006-10-11 10:00:00,35.94,36.12,35.9,36.09,11100.0,29.7507,29.8997,29.7175,29.8748,11100.0
2006-10-11 10:10:00,36.1,36.11,35.97,36.0,8700.0,29.8831,29.8914,29.7755,29.8003,8700.0
2006-10-11 10:20:00,36.03,36.08,35.91,35.96,7900.0,29.8252,29.8665,29.7258,29.7672,7900.0
2006-10-11 10:30:00,35.93,35.97,35.87,35.96,18700.0,29.7424,29.7755,29.6927,29.7672,18700.0
2006-10-11 10:40:00,35.93,35.96,35.87,35.89,15000.0,29.7424,29.7672,29.6927,29.7093,15000.0
2006-10-11 10:50:00,35.89,35.99,35.89,35.93,8700.0,29.7093,29.792,29.7093,29.7424,8700.0
2006-10-11 11:00:00,35.9,35.96,35.9,35.93,12500.0,29.7175,29.7672,29.7175,29.7424,12500.0
2006-10-11 11:10:00,35.93,35.95,35.91,35.92,8500.0,29.7424,29.7589,29.7258,29.7341,8500.0
2006-10-11 11:20:00,35.93,35.96,35.88,35.91,10400.0,29.7424,29.7672,29.701,29.7258,10400.0
2006-10-11 11:30:00,35.92,36.0,35.9,35.99,42800.0,29.7341,29.8003,29.7175,29.792,42800.0
2006-10-11 11:40:00,35.99,36.02,35.94,35.97,12600.0,29.792,29.8169,29.7507,29.7755,12600.0
2006-10-11 11:50:00,35.98,36.0,35.96,36.0,7100.0,29.7838,29.8003,29.7672,29.8003,7100.0
2006-10-11 12:00:00,35.99,36.0,35.97,35.99,5300.0,29.792,29.8003,29.7755,29.792,5300.0
2006-10-11 12:10:00,35.99,36.0,35.95,35.95,3800.0,29.792,29.8003,29.7589,29.7589,3800.0
2006-10-11 12:20:00,35.95,35.96,35.9,35.96,32900.0,29.7589,29.7672,29.7175,29.7672,32900.0
2006-10-11 12:30:00,35.93,35.97,35.92,35.97,9800.0,29.7424,29.7755,29.7341,29.7755,9800.0
2006-10-11 12:40:00,35.97,36.0,35.95,35.99,6000.0,29.7755,29.8003,29.7589,29.792,6000.0
2006-10-11 12:50:00,36.01,36.02,36.0,36.01,18800.0,29.8086,29.8169,29.8003,29.8086,18800.0
2006-10-11 13:00:00,36.0,36.03,35.99,36.03,7800.0,29.8003,29.8252,29.792,29.8252,7800.0
2006-10-11 13:10:00,36.07,36.07,35.99,36.0,8900.0,29.8583,29.8583,29.792,29.8003,8900.0
2006-10-11 13:20:00,36.0,36.02,35.98,35.99,2400.0,29.8003,29.8169,29.7838,29.792,2400.0
2006-10-11 13:30:00,35.97,35.97,35.95,35.95,3600.0,29.7755,29.7755,29.7589,29.7589,3600.0
2006-10-11 13:40:00,35.95,35.95,35.89,35.89,16300.0,29.7589,29.7589,29.7093,29.7093,16300.0
2006-10-11 13:50:00,35.89,35.95,35.89,35.95,6500.0,29.7093,29.7589,29.7093,29.7589,6500.0
2006-10-11 14:00:00,35.94,35.95,35.8,35.88,12500.0,29.7507,29.7589,29.6348,29.701,12500.0
2006-10-11 14:10:00,35.88,35.98,35.83,35.85,12600.0,29.701,29.7838,29.6596,29.6762,12600.0
2006-10-11 14:20:00,35.81,35.82,35.76,35.78,10700.0,29.643,29.6513,29.6017,29.6182,10700.0
2006-10-11 14:30:00,35.78,35.81,35.72,35.75,4800.0,29.6182,29.643,29.5685,29.5934,4800.0
2006-10-11 14:40:00,35.73,35.75,35.69,35.75,6600.0,29.5768,29.5934,29.5437,29.5934,6600.0
2006-10-11 14:50:00,35.75,35.84,35.59,35.77,13400.0,29.5934,29.6679,29.4609,29.6099,13400.0
2006-10-11 15:00:00,35.76,35.79,35.71,35.78,7900.0,29.6017,29.6265,29.5603,29.6182,7900.0
2006-10-11 15:10:00,35.79,35.94,35.79,35.94,12800.0,29.6265,29.7507,29.6265,29.7507,12800.0
2006-10-11 15:20:00,35.94,35.96,35.9,35.93,15600.0,29.7507,29.7672,29.7175,29.7424,15600.0
2006-10-11 15:30:00,35.94,35.99,35.91,35.91,19400.0,29.7507,29.792,29.7258,29.7258,19400.0
2006-10-11 15:40:00,35.9,35.96,35.87,35.96,14600.0,29.7175,29.7672,29.6927,29.7672,14600.0
2006-10-11 15:50:00,35.95,36.0,35.94,35.94,20200.0,29.7589,29.8003,29.7507,29.7507,20200.0
2006-10-12 09:30:00,36.35,36.47,36.27,36.45,24100.0,30.09,30.1894,30.0238,30.1728,24100.0
2006-10-12 09:40:00,36.43,36.56,36.34,36.37,26800.0,30.1563,30.2639,30.0818,30.1066,26800.0
2006-10-12 09:50:00,36.39,36.45,36.25,36.32,19600.0,30.1232,30.1728,30.0073,30.0652,19600.0
2006-10-12 10:00:00,36.37,36.58,36.37,36.47,23600.0,30.1066,30.2804,30.1066,30.1894,23600.0
2006-10-12 10:10:00,36.47,36.51,36.43,36.45,26200.0,30.1894,30.2225,30.1563,30.1728,26200.0
2006-10-12 10:20:00,36.43,36.43,36.36,36.41,9000.0,30.1563,30.1563,30.0983,30.1397,9000.0
2006-10-12 10:30:00,36.4,36.4,36.31,36.38,114200.0,30.1314,30.1314,30.0569,30.1149,114200.0
2006-10-12 10:40:00,36.36,36.46,36.33,36.4,23300.0,30.0983,30.1811,30.0735,30.1314,23300.0
2006-10-12 10:50:00,36.4,36.4,36.32,36.33,13100.0,30.1314,30.1314,30.0652,30.0735,13100.0
2006-10-12 11:00:00,36.33,36.38,36.29,36.38,7000.0,30.0735,30.1149,30.0404,30.1149,7000.0
2006-10-12 11:10:00,36.4,36.43,36.33,36.42,14700.0,30.1314,30.1563,30.0735,30.148,14700.0
2006-10-12 11:20:00,36.44,36.58,36.44,36.55,11000.0,30.1645,30.2804,30.1645,30.2556,11000.0
2006-10-12 11:30:00,36.55,36.55,36.4,36.42,17200.0,30.2556,30.2556,30.1314,30.148,17200.0
2006-10-12 11:40:00,36.42,36.49,36.37,36.44,11000.0,30.148,30.2059,30.1066,30.1645,11000.0
2006-10-12 11:50:00,36.44,36.46,36.41,36.43,9700.0,30.1645,30.1811,30.1397,30.1563,9700.0
2006-10-12 12:00:00,36.43,36.45,36.39,36.39,2900.0,30.1563,30.1728,30.1232,30.1232,2900.0
2006-10-12 12:10:00,36.39,36.39,36.35,36.35,2600.0,30.1232,30.1232,30.09,30.09,2600.0
2006-10-12 12:20:00,36.37,36.4,36.35,36.38,10100.0,30.1066,30.1314,30.09,30.1149,10100.0
2006-10-12 12:30:00,36.37,36.39,36.35,36.35,8100.0,30.1066,30.1232,30.09,30.09,8100.0
2006-10-12 12:40:00,36.36,36.37,36.33,36.33,3800.0,30.0983,30.1066,30.0735,30.0735,3800.0
2006-10-12 12:50:00,36.34,36.36,36.29,36.36,10400.0,30.0818,30.0983,30.0404,30.0983,10400.0
2006-10-12 13:00:00,36.35,36.38,36.31,36.31,21500.0,30.09,30.1149,30.0569,30.0569,21500.0
2006-10-12 13:10:00,36.34,36.34,36.31,36.34,4500.0,30.0818,30.0818,30.0569,30.0818,4500.0
2006-10-12 13:20:00,36.34,36.37,36.31,36.35,12900.0,30.0818,30.1066,30.0569,30.09,12900.0
2006-10-12 13:30:00,36.35,36.4,36.34,36.34,11800.0,30.09,30.1314,30.0818,30.0818,11800.0
2006-10-12 13:40:00,36.34,36.41,36.34,36.36,18900.0,30.0818,30.1397,30.0818,30.0983,18900.0
2006-10-12 13:50:00,36.36,36.42,36.34,36.39,23900.0,30.0983,30.148,30.0818,30.1232,23900.0
2006-10-12 14:00:00,36.39,36.41,36.37,36.4,2900.0,30.1232,30.1397,30.1066,30.1314,2900.0
2006-10-12 14:10:00,36.41,36.42,36.33,36.38,17500.0,30.1397,30.148,30.0735,30.1149,17500.0
2006-10-12 14:20:00,36.36,36.42,36.36,36.37,4700.0,30.0983,30.148,30.0983,30.1066,4700.0
2006-10-12 14:30:00,36.37,36.41,36.35,36.39,12500.0,30.1066,30.1397,30.09,30.1232,12500.0
2006-10-12 14:40:00,36.37,36.4,36.34,36.39,11300.0,30.1066,30.1314,30.0818,30.1232,11300.0
2006-10-12 14:50:00,36.38,36.42,36.36,36.42,13600.0,30.1149,30.148,30.0983,30.148,13600.0
2006-10-12 15:00:00,36.39,36.42,36.38,36.4,11200.0,30.1232,30.148,30.1149,30.1314,11200.0
2006-10-12 15:10:00,36.4,36.42,36.36,36.38,111300.0,30.1314,30.148,30.0983,30.1149,111300.0
2006-10-12 15:20:00,36.39,36.4,36.35,36.4,77600.0,30.1232,30.1314,30.09,30.1314,77600.0
2006-10-12 15:30:00,36.39,36.42,36.38,36.41,12600.0,30.1232,30.148,30.1149,30.1397,12600.0
2006-10-12 15:40:00,36.41,36.57,36.39,36.56,29500.0,30.1397,30.2722,30.1232,30.2639,29500.0
2006-10-12 15:50:00,36.56,36.61,36.54,36.55,42600.0,30.2639,30.3053,30.2473,30.2556,42600.0
2006-10-13 09:30:00,36.34,36.62,36.33,36.52,124500.0,30.0818,30.3136,30.0735,30.2308,124500.0
2006-10-13 09:40:00,36.54,36.55,36.49,36.52,4300.0,30.2473,30.2556,30.2059,30.2308,4300.0
2006-10-13 09:50:00,36.5,36.57,36.33,36.34,8700.0,30.2142,30.2722,30.0735,30.0818,8700.0
2006-10-13 10:00:00,36.3,36.38,36.19,36.28,13300.0,30.0487,30.1149,29.9576,30.0321,13300.0
2006-10-13 10:10:00,36.3,36.47,36.27,36.44,17900.0,30.0487,30.1894,30.0238,30.1645,17900.0
2006-10-13 10:20:00,36.46,36.46,36.43,36.45,9500.0,30.1811,30.1811,30.1563,30.1728,9500.0
2006-10-13 10:30:00,36.44,36.49,36.39,36.45,23700.0,30.1645,30.2059,30.1232,30.1728,23700.0
2006-10-13 10:40:00,36.45,36.53,36.44,36.47,18000.0,30.1728,30.2391,30.1645,30.1894,18000.0
2006-10-13 10:50:00,36.47,36.51,36.46,36.51,8700.0,30.1894,30.2225,30.1811,30.2225,8700.0
2006-10-13 11:00:00,36.51,36.52,36.45,36.48,13400.0,30.2225,30.2308,30.1728,30.1977,13400.0
2006-10-13 11:10:00,36.48,36.48,36.42,36.43,5100.0,30.1977,30.1977,30.148,30.1563,5100.0
2006-10-13 11:20:00,36.43,36.43,36.38,36.42,9500.0,30.1563,30.1563,30.1149,30.148,9500.0
2006-10-13 11:30:00,36.43,36.43,36.37,36.38,8400.0,30.1563,30.1563,30.1066,30.1149,8400.0
2006-10-13 11:40:00,36.38,36.41,36.35,36.38,11900.0,30.1149,30.1397,30.09,30.1149,11900.0
2006-10-13 11:50:00,36.38,36.48,36.36,36.39,36300.0,30.1149,30.1977,30.0983,30.1232,36300.0
2006-10-13 12:00:00,36.38,36.39,36.35,36.35,10700.0,30.1149,30.1232,30.09,30.09,10700.0
2006-10-13 12:10:00,36.35,36.42,36.35,36.42,7200.0,30.09,30.148,30.09,30.148,7200.0
2006-10-13 12:20:00,36.43,36.43,36.39,36.39,3900.0,30.1563,30.1563,30.1232,30.1232,3900.0
2006-10-13 12:30:00,36.39,36.47,36.39,36.47,5300.0,30.1232,30.1894,30.1232,30.1894,5300.0
2006-10-13 12:40:00,36.46,36.48,36.43,36.46,16200.0,30.1811,30.1977,30.1563,30.1811,16200.0
2006-10-13 12:50:00,36.46,36.52,36.42,36.45,49700.0,30.1811,30.2308,30.148,30.1728,49700.0
2006-10-13 13:00:00,36.44,36.46,36.36,36.39,14200.0,30.1645,30.1811,30.0983,30.1232,14200.0
2006-10-13 13:10:00,36.36,36.41,36.36,36.38,6100.0,30.0983,30.1397,30.0983,30.1149,6100.0
2006-10-13 13:20:00,36.4,36.42,36.38,36.41,6700.0,30.1314,30.148,30.1149,30.1397,6700.0
2006-10-13 13:30:00,36.41,36.43,36.39,36.41,7300.0,30.1397,30.1563,30.1232,30.1397,7300.0
2006-10-13 13:40:00,36.41,36.42,36.39,36.39,8100.0,30.1397,30.148,30.1232,30.1232,8100.0
2006-10-13 13:50:00,36.41,36.44,36.38,36.42,8700.0,30.1397,30.1645,30.1149,30.148,8700.0
2006-10-13 14:00:00,36.44,36.44,36.38,36.38,34300.0,30.1645,30.1645,30.1149,30.1149,34300.0
2006-10-13 14:10:00,36.4,36.42,36.37,36.41,6900.0,30.1314,30.148,30.1066,30.1397,6900.0
2006-10-13 14:20:00,36.4,36.43,36.4,36.41,4400.0,30.1314,30.1563,30.1314,30.1397,4400.0
2006-10-13 14:30:00,36.41,36.41,36.33,36.34,9500.0,30.1397,30.1397,30.0735,30.0818,9500.0
2006-10-13 14:40:00,36.35,36.39,36.34,36.36,5900.0,30.09,30.1232,30.0818,30.0983,5900.0
2006-10-13 14:50:00,36.37,36.38,36.33,36.34,6700.0,30.1066,30.1149,30.0735,30.0818,6700.0
2006-10-13 15:00:00,36.33,36.39,36.33,36.37,4100.0,30.0735,30.1232,30.0735,30.1066,4100.0
2006-10-13 15:10:00,36.38,36.38,36.33,36.35,34100.0,30.1149,30.1149,30.0735,30.09,34100.0
2006-10-13 15:20:00,36.35,36.36,36.33,36.34,9800.0,30.09,30.0983,30.0735,30.0818,9800.0
2006-10-13 15:30:00,36.35,36.38,36.3,36.38,67600.0,30.09,30.1149,30.0487,30.1149,67600.0
2006-10-13 15:40:00,36.38,36.45,36.38,36.44,9500.0,30.1149,30.1728,30.1149,30.1645,9500.0
2006-10-13 15:50:00,36.45,36.47,36.4,36.44,14700.0,30.1728,30.1894,30.1314,30.1645,14700.0
2006-10-16 09:30:00,36.36,36.5,36.32,36.32,7000.0,30.0983,30.2142,30.0652,30.0652,7000.0
2006-10-16 09:40:00,36.4,36.54,36.38,36.54,7400.0,30.1314,30.2473,30.1149,30.2473,7400.0
2006-10-16 09:50:00,36.56,36.65,36.51,36.65,32500.0,30.2639,30.3384,30.2225,30.3384,32500.0
2006-10-16 10:00:00,36.63,36.74,36.63,36.68,57500.0,30.3218,30.4129,30.3218,30.3632,57500.0
2006-10-16 10:10:00,36.71,36.76,36.65,36.74,5400.0,30.3881,30.4294,30.3384,30.4129,5400.0
2006-10-16 10:20:00,36.72,36.76,36.58,36.6,15700.0,30.3963,30.4294,30.2804,30.297,15700.0
2006-10-16 10:30:00,36.62,36.73,36.57,36.63,46500.0,30.3136,30.4046,30.2722,30.3218,46500.0
2006-10-16 10:40:00,36.61,36.69,36.54,36.55,7800.0,30.3053,30.3715,30.2473,30.2556,7800.0
2006-10-16 10:50:00,36.55,36.67,36.53,36.67,4900.0,30.2556,30.3549,30.2391,30.3549,4900.0
2006-10-16 11:00:00,36.64,36.65,36.53,36.53,22800.0,30.3301,30.3384,30.2391,30.2391,22800.0
2006-10-16 11:10:00,36.54,36.58,36.46,36.46,13500.0,30.2473,30.2804,30.1811,30.1811,13500.0
2006-10-16 11:20:00,36.46,36.49,36.41,36.41,10900.0,30.1811,30.2059,30.1397,30.1397,10900.0
2006-10-16 11:30:00,36.42,36.47,36.35,36.38,16100.0,30.148,30.1894,30.09,30.1149,16100.0
2006-10-16 11:40:00,36.37,36.43,36.36,36.38,5900.0,30.1066,30.1563,30.0983,30.1149,5900.0
2006-10-16 11:50:00,36.38,36.44,36.34,36.34,7100.0,30.1149,30.1645,30.0818,30.0818,7100.0
2006-10-16 12:00:00,36.34,36.43,36.32,36.33,7600.0,30.0818,30.1563,30.0652,30.0735,7600.0
2006-10-16 12:10:00,36.35,36.36,36.32,36.33,7700.0,30.09,30.0983,30.0652,30.0735,7700.0
2006-10-16 12:20:00,36.32,36.36,36.25,36.35,11100.0,30.0652,30.0983,30.0073,30.09,11100.0
2006-10-16 12:30:00,36.34,36.35,36.29,36.32,10400.0,30.0818,30.09,30.0404,30.0652,10400.0
2006-10-16 12:40:00,36.32,36.37,36.28,36.3,18700.0,30.0652,30.1066,30.0321,30.0487,18700.0
2006-10-16 12:50:00,36.3,36.41,36.29,36.41,11800.0,30.0487,30.1397,30.0404,30.1397,11800.0
2006-10-16 13:00:00,36.39,36.39,36.33,36.37,14500.0,30.1232,30.1232,30.0735,30.1066,14500.0
2006-10-16 13:10:00,36.35,36.38,36.32,36.38,2900.0,30.09,30.1149,30.0652,30.1149,2900.0
2006-10-16 13:20:00,36.37,36.37,36.31,36.35,8800.0,30.1066,30.1066,30.0569,30.09,8800.0
2006-10-16 13:30:00,36.35,36.37,36.3,36.33,13800.0,30.09,30.1066,30.0487,30.0735,13800.0
2006-10-16 13:40:00,36.33,36.35,36.28,36.29,3000.0,30.0735,30.09,30.0321,30.0404,3000.0
2006-10-16 13:50:00,36.3,36.35,36.3,36.33,6900.0,30.0487,30.09,30.0487,30.0735,6900.0
2006-10-16 14:00:00,36.33,36.35,36.3,36.33,12100.0,30.0735,30.09,30.0487,30.0735,12100.0
2006-10-16 14:10:00,36.3,36.39,36.3,36.37,13800.0,30.0487,30.1232,30.0487,30.1066,13800.0
2006-10-16 14:20:00,36.38,36.39,36.33,36.35,9700.0,30.1149,30.1232,30.0735,30.09,9700.0
2006-10-16 14:30:00,36.35,36.39,36.34,36.34,12700.0,30.09,30.1232,30.0818,30.0818,12700.0
2006-10-16 14:40:00,36.34,36.34,36.18,36.19,48100.0,30.0818,30.0818,29.9493,29.9576,48100.0
2006-10-16 14:50:00,36.17,36.18,36.09,36.12,33800.0,29.941,29.9493,29.8748,29.8997,33800.0
2006-10-16 15:00:00,36.11,36.12,36.0,36.05,19700.0,29.8914,29.8997,29.8003,29.8417,19700.0
2006-10-16 15:10:00,36.05,36.1,35.97,36.08,34000.0,29.8417,29.8831,29.7755,29.8665,34000.0
2006-10-16 15:20:00,36.09,36.23,36.09,36.21,13000.0,29.8748,29.9907,29.8748,29.9742,13000.0
2006-10-16 15:30:00,36.21,36.22,36.15,36.15,11500.0,29.9742,29.9824,29.9245,29.9245,11500.0
2006-10-16 15:40:00,36.17,36.23,36.15,36.23,8600.0,29.941,29.9907,29.9245,29.9907,8600.0
2006-10-16 15:50:00,36.2,36.23,36.19,36.2,7900.0,29.9659,29.9907,29.9576,29.9659,7900.0
2006-10-17 09:30:00,36.0,36.09,35.97,35.99,14100.0,29.8003,29.8748,29.7755,29.792,14100.0
2006-10-17 09:40:00,35.99,36.29,35.99,36.21,10600.0,29.792,30.0404,29.792,29.9742,10600.0
2006-10-17 09:50:00,36.23,36.28,36.2,36.23,40000.0,29.9907,30.0321,29.9659,29.9907,40000.0
2006-10-17 10:00:00,36.25,36.36,36.25,36.34,57800.0,30.0073,30.0983,30.0073,30.0818,57800.0
2006-10-17 10:10:00,36.32,36.34,36.28,36.32,7100.0,30.0652,30.0818,30.0321,30.0652,7100.0
2006-10-17 10:20:00,36.31,36.31,36.25,36.28,24800.0,30.0569,30.0569,30.0073,30.0321,24800.0
2006-10-17 10:30:00,36.28,36.33,36.28,36.33,19400.0,30.0321,30.0735,30.0321,30.0735,19400.0
2006-10-17 10:40:00,36.33,36.43,36.3,36.43,27600.0,30.0735,30.1563,30.0487,30.1563,27600.0
2006-10-17 10:50:00,36.38,36.42,36.36,36.42,3200.0,30.1149,30.148,30.0983,30.148,3200.0
2006-10-17 11:00:00,36.4,36.5,36.4,36.5,22200.0,30.1314,30.2142,30.1314,30.2142,22200.0
2006-10-17 11:10:00,36.44,36.48,36.41,36.43,6700.0,30.1645,30.1977,30.1397,30.1563,6700.0
2006-10-17 11:20:00,36.45,36.5,36.45,36.5,18400.0,30.1728,30.2142,30.1728,30.2142,18400.0
2006-10-17 11:30:00,36.47,36.51,36.47,36.51,8600.0,30.1894,30.2225,30.1894,30.2225,8600.0
2006-10-17 11:40:00,36.5,36.51,36.47,36.49,9700.0,30.2142,30.2225,30.1894,30.2059,9700.0
2006-10-17 11:50:00,36.51,36.52,36.47,36.5,12600.0,30.2225,30.2308,30.1894,30.2142,12600.0
2006-10-17 12:00:00,36.5,36.52,36.48,36.49,4200.0,30.2142,30.2308,30.1977,30.2059,4200.0
2006-10-17 12:10:00,36.49,36.52,36.46,36.48,38500.0,30.2059,30.2308,30.1811,30.1977,38500.0
2006-10-17 12:20:00,36.48,36.5,36.43,36.43,11900.0,30.1977,30.2142,30.1563,30.1563,11900.0
2006-10-17 12:30:00,36.43,36.48,36.41,36.42,11600.0,30.1563,30.1977,30.1397,30.148,11600.0
2006-10-17 12:40:00,36.42,36.48,36.4,36.41,45200.0,30.148,30.1977,30.1314,30.1397,45200.0
2006-10-17 12:50:00,36.43,36.47,36.4,36.45,26800.0,30.1563,30.1894,30.1314,30.1728,26800.0
2006-10-17 13:00:00,36.43,36.5,36.4,36.46,16800.0,30.1563,30.2142,30.1314,30.1811,16800.0
2006-10-17 13:10:00,36.46,36.5,36.42,36.42,9300.0,30.1811,30.2142,30.148,30.148,9300.0
2006-10-17 13:20:00,36.4,36.46,36.4,36.46,10600.0,30.1314,30.1811,30.1314,30.1811,10600.0
2006-10-17 13:30:00,36.46,36.48,36.43,36.44,31900.0,30.1811,30.1977,30.1563,30.1645,31900.0
2006-10-17 13:40:00,36.46,36.5,36.43,36.5,11700.0,30.1811,30.2142,30.1563,30.2142,11700.0
2006-10-17 13:50:00,36.48,36.5,36.44,36.46,11100.0,30.1977,30.2142,30.1645,30.1811,11100.0
2006-10-17 14:00:00,36.45,36.45,36.4,36.42,22700.0,30.1728,30.1728,30.1314,30.148,22700.0
2006-10-17 14:10:00,36.42,36.48,36.41,36.44,8000.0,30.148,30.1977,30.1397,30.1645,8000.0
2006-10-17 14:20:00,36.43,36.43,36.34,36.35,7500.0,30.1563,30.1563,30.0818,30.09,7500.0
2006-10-17 14:30:00,36.36,36.43,36.36,36.38,9000.0,30.0983,30.1563,30.0983,30.1149,9000.0
2006-10-17 14:40:00,36.38,36.49,36.38,36.41,14200.0,30.1149,30.2059,30.1149,30.1397,14200.0
2006-10-17 14:50:00,36.4,36.51,36.4,36.49,8100.0,30.1314,30.2225,30.1314,30.2059,8100.0
2006-10-17 15:00:00,36.48,36.52,36.47,36.48,7100.0,30.1977,30.2308,30.1894,30.1977,7100.0
2006-10-17 15:10:00,36.46,36.46,36.39,36.39,10100.0,30.1811,30.1811,30.1232,30.1232,10100.0
2006-10-17 15:20:00,36.4,36.46,36.4,36.46,13500.0,30.1314,30.1811,30.1314,30.1811,13500.0
2006-10-17 15:30:00,36.47,36.58,36.46,36.5,30900.0,30.1894,30.2804,30.1811,30.2142,30900.0
2006-10-17 15:40:00,36.47,36.51,36.44,36.47,26000.0,30.1894,30.2225,30.1645,30.1894,26000.0
2006-10-17 15:50:00,36.46,36.48,36.44,36.47,31200.0,30.1811,30.1977,30.1645,30.1894,31200.0
2006-10-18 09:30:00,36.55,36.86,36.55,36.78,13800.0,30.2556,30.5122,30.2556,30.446,13800.0
2006-10-18 09:40:00,36.8,37.0,36.8,36.86,35500.0,30.4626,30.6281,30.4626,30.5122,35500.0
2006-10-18 09:50:00,36.91,37.0,36.67,36.71,39900.0,30.5536,30.6281,30.3549,30.3881,39900.0
2006-10-18 10:00:00,36.7,36.89,36.59,36.68,13700.0,30.3798,30.5371,30.2887,30.3632,13700.0
2006-10-18 10:10:00,36.66,36.82,36.63,36.72,14400.0,30.3467,30.4791,30.3218,30.3963,14400.0
2006-10-18 10:20:00,36.69,36.76,36.58,36.59,22300.0,30.3715,30.4294,30.2804,30.2887,22300.0
2006-10-18 10:30:00,36.57,36.66,36.56,36.61,46600.0,30.2722,30.3467,30.2639,30.3053,46600.0
2006-10-18 10:40:00,36.67,36.67,36.42,36.64,37900.0,30.3549,30.3549,30.148,30.3301,37900.0
2006-10-18 10:50:00,36.65,36.66,36.57,36.59,22700.0,30.3384,30.3467,30.2722,30.2887,22700.0
2006-10-18 11:00:00,36.61,36.67,36.48,36.62,25900.0,30.3053,30.3549,30.1977,30.3136,25900.0
2006-10-18 11:10:00,36.65,36.66,36.59,36.6,14600.0,30.3384,30.3467,30.2887,30.297,14600.0
2006-10-18 11:20:00,36.61,36.66,36.54,36.56,12400.0,30.3053,30.3467,30.2473,30.2639,12400.0
2006-10-18 11:30:00,36.57,36.67,36.55,36.65,35200.0,30.2722,30.3549,30.2556,30.3384,35200.0
2006-10-18 11:40:00,36.64,36.8,36.55,36.76,23600.0,30.3301,30.4626,30.2556,30.4294,23600.0
2006-10-18 11:50:00,36.77,36.77,36.57,36.57,9000.0,30.4377,30.4377,30.2722,30.2722,9000.0
2006-10-18 12:00:00,36.57,36.64,36.57,36.6,8400.0,30.2722,30.3301,30.2722,30.297,8400.0
2006-10-18 12:10:00,36.6,36.68,36.59,36.65,11500.0,30.297,30.3632,30.2887,30.3384,11500.0
2006-10-18 12:20:00,36.64,36.69,36.59,36.65,20500.0,30.3301,30.3715,30.2887,30.3384,20500.0
2006-10-18 12:30:00,36.64,36.72,36.62,36.72,21700.0,30.3301,30.3963,30.3136,30.3963,21700.0
2006-10-18 12:40:00,36.7,36.75,36.66,36.7,9500.0,30.3798,30.4212,30.3467,30.3798,9500.0
2006-10-18 12:50:00,36.69,36.71,36.66,36.67,12500.0,30.3715,30.3881,30.3467,30.3549,12500.0
2006-10-18 13:00:00,36.66,36.69,36.63,36.66,21400.0,30.3467,30.3715,30.3218,30.3467,21400.0
2006-10-18 13:10:00,36.65,36.73,36.63,36.64,14600.0,30.3384,30.4046,30.3218,30.3301,14600.0
2006-10-18 13:20:00,36.63,36.7,36.61,36.7,29100.0,30.3218,30.3798,30.3053,30.3798,29100.0
2006-10-18 13:30:00,36.66,36.66,36.57,36.62,14300.0,30.3467,30.3467,30.2722,30.3136,14300.0
2006-10-18 13:40:00,36.62,36.73,36.62,36.7,13900.0,30.3136,30.4046,30.3136,30.3798,13900.0
2006-10-18 13:50:00,36.67,36.78,36.67,36.75,23500.0,30.3549,30.446,30.3549,30.4212,23500.0
2006-10-18 14:00:00,36.77,36.86,36.72,36.86,31200.0,30.4377,30.5122,30.3963,30.5122,31200.0
2006-10-18 14:10:00,36.85,36.88,36.68,36.78,22800.0,30.5039,30.5288,30.3632,30.446,22800.0
2006-10-18 14:20:00,36.78,36.85,36.72,36.74,18900.0,30.446,30.5039,30.3963,30.4129,18900.0
2006-10-18 14:30:00,36.73,36.78,36.65,36.74,14900.0,30.4046,30.446,30.3384,30.4129,14900.0
2006-10-18 14:40:00,36.74,36.79,36.67,36.68,24500.0,30.4129,30.4543,30.3549,30.3632,24500.0
2006-10-18 14:50:00,36.68,36.75,36.67,36.75,7200.0,30.3632,30.4212,30.3549,30.4212,7200.0
2006-10-18 15:00:00,36.73,36.75,36.67,36.67,21400.0,30.4046,30.4212,30.3549,30.3549,21400.0
2006-10-18 15:10:00,36.67,36.94,36.65,36.87,47000.0,30.3549,30.5784,30.3384,30.5205,47000.0
2006-10-18 15:20:00,36.84,36.86,36.76,36.76,30000.0,30.4957,30.5122,30.4294,30.4294,30000.0
2006-10-18 15:30:00,36.76,36.77,36.68,36.7,16400.0,30.4294,30.4377,30.3632,30.3798,16400.0
2006-10-18 15:40:00,36.71,36.8,36.61,36.7,18200.0,30.3881,30.4626,30.3053,30.3798,18200.0
2006-10-18 15:50:00,36.7,37.0,36.7,36.92,56100.0,30.3798,30.6281,30.3798,30.5619,56100.0
2006-10-19 09:30:00,37.0,37.16,36.99,37.0,24700.0,30.6281,30.7606,30.6198,30.6281,24700.0
2006-10-19 09:40:00,37.0,37.24,37.0,37.21,18900.0,30.6281,30.8268,30.6281,30.8019,18900.0
2006-10-19 09:50:00,37.22,37.43,37.18,37.4,21200.0,30.8102,30.9841,30.7771,30.9592,21200.0
2006-10-19 10:00:00,37.35,37.5,37.31,37.49,22700.0,30.9178,31.042,30.8847,31.0337,22700.0
2006-10-19 10:10:00,37.48,37.64,37.46,37.58,29900.0,31.0254,31.1579,31.0089,31.1082,29900.0
2006-10-19 10:20:00,37.61,37.68,37.55,37.59,24000.0,31.1331,31.191,31.0834,31.1165,24000.0
2006-10-19 10:30:00,37.58,37.66,37.52,37.59,20200.0,31.1082,31.1744,31.0586,31.1165,20200.0
2006-10-19 10:40:00,37.56,37.64,37.41,37.44,30700.0,31.0917,31.1579,30.9675,30.9923,30700.0
2006-10-19 10:50:00,37.43,37.44,37.2,37.22,35900.0,30.9841,30.9923,30.7937,30.8102,35900.0
2006-10-19 11:00:00,37.24,37.24,37.11,37.14,15500.0,30.8268,30.8268,30.7192,30.744,15500.0
2006-10-19 11:10:00,37.14,37.26,37.09,37.19,29900.0,30.744,30.8433,30.7026,30.7854,29900.0
2006-10-19 11:20:00,37.19,37.26,37.19,37.26,10800.0,30.7854,30.8433,30.7854,30.8433,10800.0
2006-10-19 11:30:00,37.25,37.31,37.23,37.24,12100.0,30.8351,30.8847,30.8185,30.8268,12100.0
2006-10-19 11:40:00,37.24,37.24,37.15,37.17,23500.0,30.8268,30.8268,30.7523,30.7688,23500.0
2006-10-19 11:50:00,37.16,37.23,37.15,37.22,10200.0,30.7606,30.8185,30.7523,30.8102,10200.0
2006-10-19 12:00:00,37.21,37.22,37.1,37.11,46500.0,30.8019,30.8102,30.7109,30.7192,46500.0
2006-10-19 12:10:00,37.11,37.14,36.96,36.96,43600.0,30.7192,30.744,30.595,30.595,43600.0
2006-10-19 12:20:00,36.95,36.95,36.85,36.92,13000.0,30.5867,30.5867,30.5039,30.5619,13000.0
2006-10-19 12:30:00,36.91,36.97,36.88,36.9,7300.0,30.5536,30.6033,30.5288,30.5453,7300.0
2006-10-19 12:40:00,36.9,36.94,36.87,36.93,11200.0,30.5453,30.5784,30.5205,30.5702,11200.0
2006-10-19 12:50:00,36.89,36.92,36.86,36.92,9500.0,30.5371,30.5619,30.5122,30.5619,9500.0
2006-10-19 13:00:00,36.9,36.93,36.85,36.93,13600.0,30.5453,30.5702,30.5039,30.5702,13600.0
2006-10-19 13:10:00,36.94,37.07,36.87,37.07,13100.0,30.5784,30.6861,30.5205,30.6861,13100.0
2006-10-19 13:20:00,36.99,37.07,36.99,37.0,8900.0,30.6198,30.6861,30.6198,30.6281,8900.0
2006-10-19 13:30:00,37.01,37.03,37.0,37.03,2300.0,30.6364,30.6529,30.6281,30.6529,2300.0
2006-10-19 13:40:00,37.04,37.1,37.04,37.07,5400.0,30.6612,30.7109,30.6612,30.6861,5400.0
2006-10-19 13:50:00,37.07,37.09,37.01,37.03,9000.0,30.6861,30.7026,30.6364,30.6529,9000.0
2006-10-19 14:00:00,37.03,37.05,36.97,36.97,13400.0,30.6529,30.6695,30.6033,30.6033,13400.0
2006-10-19 14:10:00,36.97,37.01,36.93,36.93,11300.0,30.6033,30.6364,30.5702,30.5702,11300.0
2006-10-19 14:20:00,36.94,37.04,36.94,37.03,12300.0,30.5784,30.6612,30.5784,30.6529,12300.0
2006-10-19 14:30:00,37.07,37.07,36.97,36.98,5600.0,30.6861,30.6861,30.6033,30.6116,5600.0
2006-10-19 14:40:00,36.98,37.0,36.97,36.98,9000.0,30.6116,30.6281,30.6033,30.6116,9000.0
2006-10-19 14:50:00,36.97,37.02,36.97,36.99,11800.0,30.6033,30.6447,30.6033,30.6198,11800.0
2006-10-19 15:00:00,36.99,36.99,36.9,36.92,10300.0,30.6198,30.6198,30.5453,30.5619,10300.0
2006-10-19 15:10:00,36.92,36.92,36.84,36.88,9500.0,30.5619,30.5619,30.4957,30.5288,9500.0
2006-10-19 15:20:00,36.86,36.87,36.8,36.82,7100.0,30.5122,30.5205,30.4626,30.4791,7100.0
2006-10-19 15:30:00,36.82,36.88,36.8,36.87,14700.0,30.4791,30.5288,30.4626,30.5205,14700.0
2006-10-19 15:40:00,36.89,37.0,36.88,36.98,14600.0,30.5371,30.6281,30.5288,30.6116,14600.0
2006-10-19 15:50:00,36.97,36.97,36.9,36.91,23700.0,30.6033,30.6033,30.5453,30.5536,23700.0
2006-10-20 09:30:00,36.9,36.9,36.73,36.78,75900.0,30.5453,30.5453,30.4046,30.446,75900.0
2006-10-20 09:40:00,36.8,36.82,36.67,36.72,13400.0,30.4626,30.4791,30.3549,30.3963,13400.0
2006-10-20 09:50:00,36.72,36.72,36.25,36.55,24600.0,30.3963,30.3963,30.0073,30.2556,24600.0
2006-10-20 10:00:00,36.51,36.63,36.45,36.63,14100.0,30.2225,30.3218,30.1728,30.3218,14100.0
2006-10-20 10:10:00,36.65,36.69,36.6,36.69,8000.0,30.3384,30.3715,30.297,30.3715,8000.0
2006-10-20 10:20:00,36.71,36.76,36.7,36.75,25600.0,30.3881,30.4294,30.3798,30.4212,25600.0
2006-10-20 10:30:00,36.76,36.76,36.61,36.64,12600.0,30.4294,30.4294,30.3053,30.3301,12600.0
2006-10-20 10:40:00,36.64,36.66,36.55,36.58,18100.0,30.3301,30.3467,30.2556,30.2804,18100.0
2006-10-20 10:50:00,36.58,36.63,36.54,36.54,12800.0,30.2804,30.3218,30.2473,30.2473,12800.0
2006-10-20 11:00:00,36.54,36.62,36.54,36.62,6900.0,30.2473,30.3136,30.2473,30.3136,6900.0
2006-10-20 11:10:00,36.6,36.62,36.51,36.53,30000.0,30.297,30.3136,30.2225,30.2391,30000.0
2006-10-20 11:20:00,36.55,36.61,36.5,36.56,31000.0,30.2556,30.3053,30.2142,30.2639,31000.0
2006-10-20 11:30:00,36.56,36.62,36.56,36.59,9100.0,30.2639,30.3136,30.2639,30.2887,9100.0
2006-10-20 11:40:00,36.59,36.59,36.49,36.52,10200.0,30.2887,30.2887,30.2059,30.2308,10200.0
2006-10-20 11:50:00,36.53,36.55,36.45,36.47,26700.0,30.2391,30.2556,30.1728,30.1894,26700.0
2006-10-20 12:00:00,36.46,36.48,36.43,36.43,6300.0,30.1811,30.1977,30.1563,30.1563,6300.0
2006-10-20 12:10:00,36.45,36.45,36.36,36.38,22600.0,30.1728,30.1728,30.0983,30.1149,22600.0
2006-10-20 12:20:00,36.36,36.42,36.32,36.34,33700.0,30.0983,30.148,30.0652,30.0818,33700.0
2006-10-20 12:30:00,36.34,36.39,36.3,36.3,18100.0,30.0818,30.1232,30.0487,30.0487,18100.0
2006-10-20 12:40:00,36.31,36.41,36.29,36.39,22000.0,30.0569,30.1397,30.0404,30.1232,22000.0
2006-10-20 12:50:00,36.39,36.49,36.38,36.48,8500.0,30.1232,30.2059,30.1149,30.1977,8500.0
2006-10-20 13:00:00,36.47,36.52,36.47,36.52,5500.0,30.1894,30.2308,30.1894,30.2308,5500.0
2006-10-20 13:10:00,36.53,36.55,36.52,36.54,17700.0,30.2391,30.2556,30.2308,30.2473,17700.0
2006-10-20 13:20:00,36.54,36.55,36.51,36.54,14800.0,30.2473,30.2556,30.2225,30.2473,14800.0
2006-10-20 13:30:00,36.56,36.58,36.52,36.58,14800.0,30.2639,30.2804,30.2308,30.2804,14800.0
2006-10-20 13:40:00,36.57,36.58,36.55,36.56,16100.0,30.2722,30.2804,30.2556,30.2639,16100.0
2006-10-20 13:50:00,36.58,36.61,36.57,36.58,12800.0,30.2804,30.3053,30.2722,30.2804,12800.0
2006-10-20 14:00:00,36.58,36.63,36.57,36.62,12100.0,30.2804,30.3218,30.2722,30.3136,12100.0
2006-10-20 14:10:00,36.61,36.66,36.59,36.59,18600.0,30.3053,30.3467,30.2887,30.2887,18600.0
2006-10-20 14:20:00,36.59,36.62,36.58,36.6,11900.0,30.2887,30.3136,30.2804,30.297,11900.0
2006-10-20 14:30:00,36.59,36.61,36.57,36.6,11900.0,30.2887,30.3053,30.2722,30.297,11900.0
2006-10-20 14:40:00,36.6,36.62,36.59,36.61,11000.0,30.297,30.3136,30.2887,30.3053,11000.0
2006-10-20 14:50:00,36.62,36.66,36.59,36.59,9900.0,30.3136,30.3467,30.2887,30.2887,9900.0
2006-10-20 15:00:00,36.58,36.59,36.53,36.59,8200.0,30.2804,30.2887,30.2391,30.2887,8200.0
2006-10-20 15:10:00,36.59,36.63,36.58,36.58,11100.0,30.2887,30.3218,30.2804,30.2804,11100.0
2006-10-20 15:20:00,36.58,36.65,36.58,36.65,16500.0,30.2804,30.3384,30.2804,30.3384,16500.0
2006-10-20 15:30:00,36.65,36.68,36.62,36.67,23000.0,30.3384,30.3632,30.3136,30.3549,23000.0
2006-10-20 15:40:00,36.67,36.69,36.52,36.59,25900.0,30.3549,30.3715,30.2308,30.2887,25900.0
2006-10-20 15:50:00,36.6,36.6,36.59,36.59,19900.0,30.297,30.297,30.2887,30.2887,19900.0
2006-10-23 09:30:00,36.61,36.65,36.55,36.6,12400.0,30.3053,30.3384,30.2556,30.297,12400.0
2006-10-23 09:40:00,36.57,36.7,36.56,36.66,10200.0,30.2722,30.3798,30.2639,30.3467,10200.0
2006-10-23 09:50:00,36.66,36.71,36.5,36.58,30100.0,30.3467,30.3881,30.2142,30.2804,30100.0
2006-10-23 10:00:00,36.59,36.76,36.58,36.76,10500.0,30.2887,30.4294,30.2804,30.4294,10500.0
2006-10-23 10:10:00,36.77,36.81,36.67,36.7,27200.0,30.4377,30.4708,30.3549,30.3798,27200.0
2006-10-23 10:20:00,36.7,36.75,36.7,36.75,15200.0,30.3798,30.4212,30.3798,30.4212,15200.0
2006-10-23 10:30:00,36.74,36.75,36.65,36.65,32400.0,30.4129,30.4212,30.3384,30.3384,32400.0
2006-10-23 10:40:00,36.66,36.75,36.65,36.66,35600.0,30.3467,30.4212,30.3384,30.3467,35600.0
2006-10-23 10:50:00,36.7,36.7,36.61,36.67,21600.0,30.3798,30.3798,30.3053,30.3549,21600.0
2006-10-23 11:00:00,36.67,36.77,36.67,36.76,22900.0,30.3549,30.4377,30.3549,30.4294,22900.0
2006-10-23 11:10:00,36.76,36.79,36.73,36.79,23400.0,30.4294,30.4543,30.4046,30.4543,23400.0
2006-10-23 11:20:00,36.79,36.83,36.77,36.81,11800.0,30.4543,30.4874,30.4377,30.4708,11800.0
2006-10-23 11:30:00,36.8,36.93,36.8,36.89,15300.0,30.4626,30.5702,30.4626,30.5371,15300.0
2006-10-23 11:40:00,36.91,36.95,36.88,36.91,12500.0,30.5536,30.5867,30.5288,30.5536,12500.0
2006-10-23 11:50:00,36.89,36.97,36.89,36.96,9600.0,30.5371,30.6033,30.5371,30.595,9600.0
2006-10-23 12:00:00,36.95,37.07,36.95,37.05,34800.0,30.5867,30.6861,30.5867,30.6695,34800.0
2006-10-23 12:10:00,37.05,37.13,37.02,37.05,31100.0,30.6695,30.7357,30.6447,30.6695,31100.0
2006-10-23 12:20:00,37.05,37.08,37.02,37.07,17300.0,30.6695,30.6943,30.6447,30.6861,17300.0
2006-10-23 12:30:00,37.07,37.21,37.05,37.21,45100.0,30.6861,30.8019,30.6695,30.8019,45100.0
2006-10-23 12:40:00,37.19,37.22,37.13,37.13,20500.0,30.7854,30.8102,30.7357,30.7357,20500.0
2006-10-23 12:50:00,37.14,37.21,37.13,37.18,13800.0,30.744,30.8019,30.7357,30.7771,13800.0
2006-10-23 13:00:00,37.18,37.21,37.15,37.18,23300.0,30.7771,30.8019,30.7523,30.7771,23300.0
2006-10-23 13:10:00,37.2,37.22,37.14,37.22,21000.0,30.7937,30.8102,30.744,30.8102,21000.0
2006-10-23 13:20:00,37.22,37.23,37.14,37.21,21100.0,30.8102,30.8185,30.744,30.8019,21100.0
2006-10-23 13:30:00,37.2,37.21,37.13,37.13,20200.0,30.7937,30.8019,30.7357,30.7357,20200.0
2006-10-23 13:40:00,37.14,37.18,37.1,37.16,14900.0,30.744,30.7771,30.7109,30.7606,14900.0
2006-10-23 13:50:00,37.16,37.16,37.1,37.11,11900.0,30.7606,30.7606,30.7109,30.7192,11900.0
2006-10-23 14:00:00,37.1,37.17,37.06,37.09,15800.0,30.7109,30.7688,30.6778,30.7026,15800.0
2006-10-23 14:10:00,37.09,37.14,37.05,37.06,13900.0,30.7026,30.744,30.6695,30.6778,13900.0
2006-10-23 14:20:00,37.05,37.08,37.01,37.02,14700.0,30.6695,30.6943,30.6364,30.6447,14700.0
2006-10-23 14:30:00,37.04,37.06,37.02,37.04,12000.0,30.6612,30.6778,30.6447,30.6612,12000.0
2006-10-23 14:40:00,37.05,37.15,37.04,37.14,98200.0,30.6695,30.7523,30.6612,30.744,98200.0
2006-10-23 14:50:00,37.14,37.15,37.1,37.11,12100.0,30.744,30.7523,30.7109,30.7192,12100.0
2006-10-23 15:00:00,37.11,37.17,37.08,37.1,14600.0,30.7192,30.7688,30.6943,30.7109,14600.0
2006-10-23 15:10:00,37.1,37.1,37.02,37.02,110500.0,30.7109,30.7109,30.6447,30.6447,110500.0
2006-10-23 15:20:00,37.04,37.04,36.93,36.95,23300.0,30.6612,30.6612,30.5702,30.5867,23300.0
2006-10-23 15:30:00,36.95,37.0,36.93,36.96,15200.0,30.5867,30.6281,30.5702,30.595,15200.0
2006-10-23 15:40:00,36.96,36.97,36.95,36.97,17900.0,30.595,30.6033,30.5867,30.6033,17900.0
2006-10-23 15:50:00,36.97,36.99,36.96,36.99,23100.0,30.6033,30.6198,30.595,30.6198,23100.0
2006-10-24 09:30:00,36.74,36.92,36.68,36.84,22600.0,30.4129,30.5619,30.3632,30.4957,22600.0
2006-10-24 09:40:00,36.84,36.94,36.78,36.94,12100.0,30.4957,30.5784,30.446,30.5784,12100.0
2006-10-24 09:50:00,36.94,36.95,36.87,36.89,4400.0,30.5784,30.5867,30.5205,30.5371,4400.0
2006-10-24 10:00:00,36.88,36.94,36.85,36.91,4100.0,30.5288,30.5784,30.5039,30.5536,4100.0
2006-10-24 10:10:00,36.9,36.93,36.84,36.9,21700.0,30.5453,30.5702,30.4957,30.5453,21700.0
2006-10-24 10:20:00,36.91,36.98,36.91,36.95,13600.0,30.5536,30.6116,30.5536,30.5867,13600.0
2006-10-24 10:30:00,36.94,36.98,36.91,36.94,15300.0,30.5784,30.6116,30.5536,30.5784,15300.0
2006-10-24 10:40:00,36.95,36.95,36.89,36.92,13900.0,30.5867,30.5867,30.5371,30.5619,13900.0
2006-10-24 10:50:00,36.91,36.94,36.9,36.94,6600.0,30.5536,30.5784,30.5453,30.5784,6600.0
2006-10-24 11:00:00,36.95,36.95,36.91,36.92,8200.0,30.5867,30.5867,30.5536,30.5619,8200.0
2006-10-24 11:10:00,36.92,36.94,36.88,36.92,6400.0,30.5619,30.5784,30.5288,30.5619,6400.0
2006-10-24 11:20:00,36.92,36.92,36.86,36.92,15800.0,30.5619,30.5619,30.5122,30.5619,15800.0
2006-10-24 11:30:00,36.92,36.96,36.9,36.91,11400.0,30.5619,30.595,30.5453,30.5536,11400.0
2006-10-24 11:40:00,36.9,36.94,36.9,36.91,14200.0,30.5453,30.5784,30.5453,30.5536,14200.0
2006-10-24 11:50:00,36.92,36.97,36.9,36.96,11400.0,30.5619,30.6033,30.5453,30.595,11400.0
2006-10-24 12:00:00,36.95,36.97,36.92,36.93,9800.0,30.5867,30.6033,30.5619,30.5702,9800.0
2006-10-24 12:10:00,36.93,36.94,36.9,36.91,7800.0,30.5702,30.5784,30.5453,30.5536,7800.0
2006-10-24 12:20:00,36.92,36.93,36.9,36.93,13300.0,30.5619,30.5702,30.5453,30.5702,13300.0
2006-10-24 12:30:00,36.92,36.94,36.9,36.9,11800.0,30.5619,30.5784,30.5453,30.5453,11800.0
2006-10-24 12:40:00,36.9,36.91,36.85,36.89,20800.0,30.5453,30.5536,30.5039,30.5371,20800.0
2006-10-24 12:50:00,36.88,36.9,36.81,36.83,17700.0,30.5288,30.5453,30.4708,30.4874,17700.0
2006-10-24 13:00:00,36.83,36.87,36.81,36.82,16600.0,30.4874,30.5205,30.4708,30.4791,16600.0
2006-10-24 13:10:00,36.83,36.9,36.82,36.9,19300.0,30.4874,30.5453,30.4791,30.5453,19300.0
2006-10-24 13:20:00,36.91,36.94,36.9,36.94,7300.0,30.5536,30.5784,30.5453,30.5784,7300.0
2006-10-24 13:30:00,36.95,36.98,36.93,36.94,16300.0,30.5867,30.6116,30.5702,30.5784,16300.0
2006-10-24 13:40:00,36.94,36.94,36.88,36.9,12300.0,30.5784,30.5784,30.5288,30.5453,12300.0
2006-10-24 13:50:00,36.9,36.92,36.89,36.92,19400.0,30.5453,30.5619,30.5371,30.5619,19400.0
2006-10-24 14:00:00,36.92,36.93,36.9,36.9,15000.0,30.5619,30.5702,30.5453,30.5453,15000.0
2006-10-24 14:10:00,36.91,36.92,36.84,36.86,14700.0,30.5536,30.5619,30.4957,30.5122,14700.0
2006-10-24 14:20:00,36.86,36.92,36.86,36.91,31400.0,30.5122,30.5619,30.5122,30.5536,31400.0
2006-10-24 14:30:00,36.9,36.92,36.87,36.89,26300.0,30.5453,30.5619,30.5205,30.5371,26300.0
2006-10-24 14:40:00,36.88,36.9,36.86,36.89,23400.0,30.5288,30.5453,30.5122,30.5371,23400.0
2006-10-24 14:50:00,36.88,36.88,36.81,36.88,14100.0,30.5288,30.5288,30.4708,30.5288,14100.0
2006-10-24 15:00:00,36.88,36.94,36.87,36.89,25900.0,30.5288,30.5784,30.5205,30.5371,25900.0
2006-10-24 15:10:00,36.89,36.95,36.87,36.95,20900.0,30.5371,30.5867,30.5205,30.5867,20900.0
2006-10-24 15:20:00,36.95,36.95,36.86,36.86,31600.0,30.5867,30.5867,30.5122,30.5122,31600.0
2006-10-24 15:30:00,36.86,36.88,36.8,36.88,17000.0,30.5122,30.5288,30.4626,30.5288,17000.0
2006-10-24 15:40:00,36.85,36.9,36.84,36.9,16800.0,30.5039,30.5453,30.4957,30.5453,16800.0
2006-10-24 15:50:00,36.9,36.9,36.82,36.82,23500.0,30.5453,30.5453,30.4791,30.4791,23500.0
2006-10-25 09:30:00,36.92,36.97,36.81,36.88,11800.0,30.5619,30.6033,30.4708,30.5288,11800.0
2006-10-25 09:40:00,36.88,36.96,36.85,36.96,8800.0,30.5288,30.595,30.5039,30.595,8800.0
2006-10-25 09:50:00,36.96,36.99,36.91,36.97,9600.0,30.595,30.6198,30.5536,30.6033,9600.0
2006-10-25 10:00:00,36.95,37.06,36.9,37.06,23800.0,30.5867,30.6778,30.5453,30.6778,23800.0
2006-10-25 10:10:00,37.04,37.1,37.02,37.02,9800.0,30.6612,30.7109,30.6447,30.6447,9800.0
2006-10-25 10:20:00,37.02,37.11,37.01,37.08,12500.0,30.6447,30.7192,30.6364,30.6943,12500.0
2006-10-25 10:30:00,37.08,37.09,36.92,36.92,8500.0,30.6943,30.7026,30.5619,30.5619,8500.0
2006-10-25 10:40:00,36.91,36.99,36.91,36.92,8600.0,30.5536,30.6198,30.5536,30.5619,8600.0
2006-10-25 10:50:00,36.92,36.93,36.9,36.92,5000.0,30.5619,30.5702,30.5453,30.5619,5000.0
2006-10-25 11:00:00,36.92,36.92,36.86,36.89,9000.0,30.5619,30.5619,30.5122,30.5371,9000.0
2006-10-25 11:10:00,36.88,36.9,36.85,36.87,6200.0,30.5288,30.5453,30.5039,30.5205,6200.0
2006-10-25 11:20:00,36.85,36.87,36.83,36.83,13300.0,30.5039,30.5205,30.4874,30.4874,13300.0
2006-10-25 11:30:00,36.84,36.9,36.83,36.87,6300.0,30.4957,30.5453,30.4874,30.5205,6300.0
2006-10-25 11:40:00,36.87,36.88,36.79,36.8,7500.0,30.5205,30.5288,30.4543,30.4626,7500.0
2006-10-25 11:50:00,36.79,36.82,36.79,36.81,5600.0,30.4543,30.4791,30.4543,30.4708,5600.0
2006-10-25 12:00:00,36.81,36.9,36.81,36.9,8900.0,30.4708,30.5453,30.4708,30.5453,8900.0
2006-10-25 12:10:00,36.9,36.91,36.88,36.88,5300.0,30.5453,30.5536,30.5288,30.5288,5300.0
2006-10-25 12:20:00,36.88,36.88,36.78,36.78,7700.0,30.5288,30.5288,30.446,30.446,7700.0
2006-10-25 12:30:00,36.78,36.79,36.69,36.7,8900.0,30.446,30.4543,30.3715,30.3798,8900.0
2006-10-25 12:40:00,36.71,36.71,36.62,36.64,8300.0,30.3881,30.3881,30.3136,30.3301,8300.0
2006-10-25 12:50:00,36.64,36.73,36.64,36.71,8000.0,30.3301,30.4046,30.3301,30.3881,8000.0
2006-10-25 13:00:00,36.71,36.76,36.71,36.76,2800.0,30.3881,30.4294,30.3881,30.4294,2800.0
2006-10-25 13:10:00,36.76,36.81,36.76,36.81,13400.0,30.4294,30.4708,30.4294,30.4708,13400.0
2006-10-25 13:20:00,36.78,36.78,36.72,36.72,3500.0,30.446,30.446,30.3963,30.3963,3500.0
2006-10-25 13:30:00,36.72,36.74,36.7,36.73,3900.0,30.3963,30.4129,30.3798,30.4046,3900.0
2006-10-25 13:40:00,36.73,36.74,36.71,36.71,4300.0,30.4046,30.4129,30.3881,30.3881,4300.0
2006-10-25 13:50:00,36.71,36.72,36.69,36.69,7700.0,30.3881,30.3963,30.3715,30.3715,7700.0
2006-10-25 14:00:00,36.69,36.74,36.65,36.66,21200.0,30.3715,30.4129,30.3384,30.3467,21200.0
2006-10-25 14:10:00,36.66,36.82,36.59,36.78,26000.0,30.3467,30.4791,30.2887,30.446,26000.0
2006-10-25 14:20:00,36.81,36.81,36.66,36.67,17100.0,30.4708,30.4708,30.3467,30.3549,17100.0
2006-10-25 14:30:00,36.67,36.67,36.54,36.59,15900.0,30.3549,30.3549,30.2473,30.2887,15900.0
2006-10-25 14:40:00,36.59,36.66,36.56,36.66,13100.0,30.2887,30.3467,30.2639,30.3467,13100.0
2006-10-25 14:50:00,36.66,36.67,36.61,36.66,10100.0,30.3467,30.3549,30.3053,30.3467,10100.0
2006-10-25 15:00:00,36.65,36.72,36.65,36.71,8000.0,30.3384,30.3963,30.3384,30.3881,8000.0
2006-10-25 15:10:00,36.71,36.81,36.71,36.81,7600.0,30.3881,30.4708,30.3881,30.4708,7600.0
2006-10-25 15:20:00,36.81,36.82,36.77,36.77,11300.0,30.4708,30.4791,30.4377,30.4377,11300.0
2006-10-25 15:30:00,36.77,36.87,36.76,36.87,7800.0,30.4377,30.5205,30.4294,30.5205,7800.0
2006-10-25 15:40:00,36.87,36.87,36.72,36.73,14600.0,30.5205,30.5205,30.3963,30.4046,14600.0
2006-10-25 15:50:00,36.73,36.74,36.67,36.7,49700.0,30.4046,30.4129,30.3549,30.3798,49700.0
2006-10-26 09:30:00,36.72,36.78,36.72,36.75,7000.0,30.3963,30.446,30.3963,30.4212,7000.0
2006-10-26 09:40:00,36.72,36.8,36.67,36.75,9800.0,30.3963,30.4626,30.3549,30.4212,9800.0
2006-10-26 09:50:00,36.71,36.92,36.71,36.86,11900.0,30.3881,30.5619,30.3881,30.5122,11900.0
2006-10-26 10:00:00,36.85,36.92,36.82,36.92,9500.0,30.5039,30.5619,30.4791,30.5619,9500.0
2006-10-26 10:10:00,36.89,36.94,36.88,36.92,6500.0,30.5371,30.5784,30.5288,30.5619,6500.0
2006-10-26 10:20:00,36.92,36.92,36.78,36.78,9100.0,30.5619,30.5619,30.446,30.446,9100.0
2006-10-26 10:30:00,36.77,36.82,36.76,36.82,3500.0,30.4377,30.4791,30.4294,30.4791,3500.0
2006-10-26 10:40:00,36.82,36.82,36.78,36.78,4000.0,30.4791,30.4791,30.446,30.446,4000.0
2006-10-26 10:50:00,36.81,36.91,36.8,36.85,26500.0,30.4708,30.5536,30.4626,30.5039,26500.0
2006-10-26 11:00:00,36.84,36.84,36.81,36.84,5200.0,30.4957,30.4957,30.4708,30.4957,5200.0
2006-10-26 11:10:00,36.84,36.96,36.84,36.96,3300.0,30.4957,30.595,30.4957,30.595,3300.0
2006-10-26 11:20:00,36.96,36.96,36.91,36.96,7800.0,30.595,30.595,30.5536,30.595,7800.0
2006-10-26 11:30:00,36.94,36.98,36.93,36.98,2700.0,30.5784,30.6116,30.5702,30.6116,2700.0
2006-10-26 11:40:00,36.96,36.97,36.95,36.96,1700.0,30.595,30.6033,30.5867,30.595,1700.0
2006-10-26 11:50:00,36.96,36.96,36.95,36.96,8400.0,30.595,30.595,30.5867,30.595,8400.0
2006-10-26 12:00:00,36.96,37.0,36.95,36.99,7100.0,30.595,30.6281,30.5867,30.6198,7100.0
2006-10-26 12:10:00,36.98,37.01,36.97,36.97,7100.0,30.6116,30.6364,30.6033,30.6033,7100.0
2006-10-26 12:20:00,36.97,36.99,36.95,36.97,2800.0,30.6033,30.6198,30.5867,30.6033,2800.0
2006-10-26 12:30:00,36.96,36.99,36.95,36.98,3300.0,30.595,30.6198,30.5867,30.6116,3300.0
2006-10-26 12:40:00,36.96,37.0,36.96,37.0,7500.0,30.595,30.6281,30.595,30.6281,7500.0
2006-10-26 12:50:00,37.0,37.02,37.0,37.0,5700.0,30.6281,30.6447,30.6281,30.6281,5700.0
2006-10-26 13:00:00,37.0,37.03,36.97,37.03,17500.0,30.6281,30.6529,30.6033,30.6529,17500.0
2006-10-26 13:10:00,37.02,37.02,36.98,37.01,2700.0,30.6447,30.6447,30.6116,30.6364,2700.0
2006-10-26 13:20:00,37.01,37.01,36.98,36.99,3900.0,30.6364,30.6364,30.6116,30.6198,3900.0
2006-10-26 13:30:00,36.99,37.04,36.99,37.03,4000.0,30.6198,30.6612,30.6198,30.6529,4000.0
2006-10-26 13:40:00,37.04,37.06,37.02,37.06,3000.0,30.6612,30.6778,30.6447,30.6778,3000.0
2006-10-26 13:50:00,37.03,37.11,37.03,37.07,12400.0,30.6529,30.7192,30.6529,30.6861,12400.0
2006-10-26 14:00:00,37.07,37.14,37.07,37.13,4700.0,30.6861,30.744,30.6861,30.7357,4700.0
2006-10-26 14:10:00,37.13,37.14,37.08,37.11,5200.0,30.7357,30.744,30.6943,30.7192,5200.0
2006-10-26 14:20:00,37.08,37.19,37.08,37.19,5000.0,30.6943,30.7854,30.6943,30.7854,5000.0
2006-10-26 14:30:00,37.2,37.21,37.11,37.12,7000.0,30.7937,30.8019,30.7192,30.7274,7000.0
2006-10-26 14:40:00,37.12,37.18,37.11,37.18,82100.0,30.7274,30.7771,30.7192,30.7771,82100.0
2006-10-26 14:50:00,37.11,37.18,37.11,37.18,5500.0,30.7192,30.7771,30.7192,30.7771,5500.0
2006-10-26 15:00:00,37.17,37.2,37.17,37.19,9600.0,30.7688,30.7937,30.7688,30.7854,9600.0
2006-10-26 15:10:00,37.19,37.21,37.18,37.2,15900.0,30.7854,30.8019,30.7771,30.7937,15900.0
2006-10-26 15:20:00,37.2,37.25,37.2,37.24,9100.0,30.7937,30.8351,30.7937,30.8268,9100.0
2006-10-26 15:30:00,37.24,37.25,37.21,37.23,17100.0,30.8268,30.8351,30.8019,30.8185,17100.0
2006-10-26 15:40:00,37.22,37.29,37.21,37.26,26300.0,30.8102,30.8682,30.8019,30.8433,26300.0
2006-10-26 15:50:00,37.26,37.27,37.19,37.26,35300.0,30.8433,30.8516,30.7854,30.8433,35300.0
2006-10-27 09:30:00,37.03,37.17,36.91,37.14,14700.0,30.6529,30.7688,30.5536,30.744,14700.0
2006-10-27 09:40:00,37.13,37.25,37.08,37.11,29500.0,30.7357,30.8351,30.6943,30.7192,29500.0
2006-10-27 09:50:00,37.13,37.19,37.1,37.19,7200.0,30.7357,30.7854,30.7109,30.7854,7200.0
2006-10-27 10:00:00,37.16,37.24,37.12,37.17,18600.0,30.7606,30.8268,30.7274,30.7688,18600.0
2006-10-27 10:10:00,37.17,37.23,37.14,37.22,12600.0,30.7688,30.8185,30.744,30.8102,12600.0
2006-10-27 10:20:00,37.23,37.27,37.2,37.23,22500.0,30.8185,30.8516,30.7937,30.8185,22500.0
2006-10-27 10:30:00,37.23,37.35,37.22,37.34,39000.0,30.8185,30.9178,30.8102,30.9096,39000.0
2006-10-27 10:40:00,37.32,37.37,37.24,37.37,18100.0,30.893,30.9344,30.8268,30.9344,18100.0
2006-10-27 10:50:00,37.35,37.37,37.35,37.36,14600.0,30.9178,30.9344,30.9178,30.9261,14600.0
2006-10-27 11:00:00,37.36,37.38,37.31,37.33,15500.0,30.9261,30.9427,30.8847,30.9013,15500.0
2006-10-27 11:10:00,37.33,37.39,37.32,37.37,9500.0,30.9013,30.9509,30.893,30.9344,9500.0
2006-10-27 11:20:00,37.36,37.5,37.36,37.5,41500.0,30.9261,31.042,30.9261,31.042,41500.0
2006-10-27 11:30:00,37.5,37.53,37.5,37.5,18100.0,31.042,31.0668,31.042,31.042,18100.0
2006-10-27 11:40:00,37.51,37.51,37.5,37.51,17400.0,31.0503,31.0503,31.042,31.0503,17400.0
2006-10-27 11:50:00,37.51,37.52,37.46,37.48,23700.0,31.0503,31.0586,31.0089,31.0254,23700.0
2006-10-27 12:00:00,37.48,37.48,37.39,37.45,27100.0,31.0254,31.0254,30.9509,31.0006,27100.0
2006-10-27 12:10:00,37.45,37.51,37.45,37.51,7100.0,31.0006,31.0503,31.0006,31.0503,7100.0
2006-10-27 12:20:00,37.5,37.53,37.5,37.5,25700.0,31.042,31.0668,31.042,31.042,25700.0
2006-10-27 12:30:00,37.5,37.53,37.5,37.51,9700.0,31.042,31.0668,31.042,31.0503,9700.0
2006-10-27 12:40:00,37.51,37.56,37.51,37.52,11500.0,31.0503,31.0917,31.0503,31.0586,11500.0
2006-10-27 12:50:00,37.52,37.54,37.51,37.54,7100.0,31.0586,31.0751,31.0503,31.0751,7100.0
2006-10-27 13:00:00,37.53,37.58,37.53,37.56,19800.0,31.0668,31.1082,31.0668,31.0917,19800.0
2006-10-27 13:10:00,37.56,37.6,37.52,37.55,15400.0,31.0917,31.1248,31.0586,31.0834,15400.0
2006-10-27 13:20:00,37.56,37.64,37.51,37.55,18900.0,31.0917,31.1579,31.0503,31.0834,18900.0
2006-10-27 13:30:00,37.55,37.55,37.5,37.51,25800.0,31.0834,31.0834,31.042,31.0503,25800.0
2006-10-27 13:40:00,37.51,37.54,37.5,37.5,19300.0,31.0503,31.0751,31.042,31.042,19300.0
2006-10-27 13:50:00,37.5,37.52,37.42,37.52,53300.0,31.042,31.0586,30.9758,31.0586,53300.0
2006-10-27 14:00:00,37.52,37.54,37.51,37.52,13500.0,31.0586,31.0751,31.0503,31.0586,13500.0
2006-10-27 14:10:00,37.52,37.53,37.5,37.52,14800.0,31.0586,31.0668,31.042,31.0586,14800.0
2006-10-27 14:20:00,37.52,37.52,37.5,37.5,23900.0,31.0586,31.0586,31.042,31.042,23900.0
2006-10-27 14:30:00,37.5,37.52,37.5,37.51,15000.0,31.042,31.0586,31.042,31.0503,15000.0
2006-10-27 14:40:00,37.51,37.52,37.5,37.51,14500.0,31.0503,31.0586,31.042,31.0503,14500.0
2006-10-27 14:50:00,37.51,37.52,37.5,37.51,20800.0,31.0503,31.0586,31.042,31.0503,20800.0
2006-10-27 15:00:00,37.51,37.54,37.5,37.51,17100.0,31.0503,31.0751,31.042,31.0503,17100.0
2006-10-27 15:10:00,37.52,37.53,37.5,37.5,17900.0,31.0586,31.0668,31.042,31.042,17900.0
2006-10-27 15:20:00,37.5,37.53,37.5,37.51,15300.0,31.042,31.0668,31.042,31.0503,15300.0
2006-10-27 15:30:00,37.5,37.52,37.45,37.48,31300.0,31.042,31.0586,31.0006,31.0254,31300.0
2006-10-27 15:40:00,37.48,37.49,37.37,37.42,39900.0,31.0254,31.0337,30.9344,30.9758,39900.0
2006-10-27 15:50:00,37.42,37.48,37.39,37.44,60500.0,30.9758,31.0254,30.9509,30.9923,60500.0
2006-10-30 09:30:00,37.35,37.45,37.32,37.44,9300.0,30.9178,31.0006,30.893,30.9923,9300.0
2006-10-30 09:40:00,37.44,37.58,37.36,37.5,18200.0,30.9923,31.1082,30.9261,31.042,18200.0
2006-10-30 09:50:00,37.51,37.55,37.44,37.48,30900.0,31.0503,31.0834,30.9923,31.0254,30900.0
2006-10-30 10:00:00,37.49,37.51,37.37,37.41,16300.0,31.0337,31.0503,30.9344,30.9675,16300.0
2006-10-30 10:10:00,37.43,37.44,37.3,37.33,41500.0,30.9841,30.9923,30.8764,30.9013,41500.0
2006-10-30 10:20:00,37.35,37.38,37.31,37.38,11300.0,30.9178,30.9427,30.8847,30.9427,11300.0
2006-10-30 10:30:00,37.37,37.43,37.32,37.36,16200.0,30.9344,30.9841,30.893,30.9261,16200.0
2006-10-30 10:40:00,37.35,37.42,37.32,37.38,22600.0,30.9178,30.9758,30.893,30.9427,22600.0
2006-10-30 10:50:00,37.37,37.48,37.37,37.46,12400.0,30.9344,31.0254,30.9344,31.0089,12400.0
2006-10-30 11:00:00,37.46,37.58,37.46,37.56,8900.0,31.0089,31.1082,31.0089,31.0917,8900.0
2006-10-30 11:10:00,37.58,37.7,37.58,37.7,17300.0,31.1082,31.2076,31.1082,31.2076,17300.0
2006-10-30 11:20:00,37.7,37.73,37.69,37.7,19700.0,31.2076,31.2324,31.1993,31.2076,19700.0
2006-10-30 11:30:00,37.69,37.71,37.66,37.68,13600.0,31.1993,31.2158,31.1744,31.191,13600.0
2006-10-30 11:40:00,37.68,37.72,37.67,37.67,8500.0,31.191,31.2241,31.1827,31.1827,8500.0
2006-10-30 11:50:00,37.67,37.69,37.66,37.66,4700.0,31.1827,31.1993,31.1744,31.1744,4700.0
2006-10-30 12:00:00,37.65,37.67,37.57,37.57,7300.0,31.1662,31.1827,31.0999,31.0999,7300.0
2006-10-30 12:10:00,37.57,37.58,37.5,37.5,6500.0,31.0999,31.1082,31.042,31.042,6500.0
2006-10-30 12:20:00,37.51,37.53,37.5,37.53,7300.0,31.0503,31.0668,31.042,31.0668,7300.0
2006-10-30 12:30:00,37.53,37.54,37.5,37.5,5800.0,31.0668,31.0751,31.042,31.042,5800.0
2006-10-30 12:40:00,37.51,37.56,37.51,37.53,5900.0,31.0503,31.0917,31.0503,31.0668,5900.0
2006-10-30 12:50:00,37.53,37.61,37.52,37.61,8100.0,31.0668,31.1331,31.0586,31.1331,8100.0
2006-10-30 13:00:00,37.6,37.66,37.6,37.62,8400.0,31.1248,31.1744,31.1248,31.1413,8400.0
2006-10-30 13:10:00,37.64,37.71,37.64,37.71,9100.0,31.1579,31.2158,31.1579,31.2158,9100.0
2006-10-30 13:20:00,37.72,37.74,37.7,37.72,13100.0,31.2241,31.2407,31.2076,31.2241,13100.0
2006-10-30 13:30:00,37.73,37.77,37.72,37.74,8800.0,31.2324,31.2655,31.2241,31.2407,8800.0
2006-10-30 13:40:00,37.74,37.75,37.73,37.74,7600.0,31.2407,31.2489,31.2324,31.2407,7600.0
2006-10-30 13:50:00,37.74,37.75,37.72,37.73,5500.0,31.2407,31.2489,31.2241,31.2324,5500.0
2006-10-30 14:00:00,37.73,37.87,37.73,37.82,26700.0,31.2324,31.3483,31.2324,31.3069,26700.0
2006-10-30 14:10:00,37.82,37.99,37.8,37.95,59300.0,31.3069,31.4476,31.2903,31.4145,59300.0
2006-10-30 14:20:00,37.95,37.95,37.9,37.9,16800.0,31.4145,31.4145,31.3731,31.3731,16800.0
2006-10-30 14:30:00,37.92,37.96,37.91,37.95,19300.0,31.3897,31.4228,31.3814,31.4145,19300.0
2006-10-30 14:40:00,37.93,37.97,37.91,37.96,16700.0,31.398,31.4311,31.3814,31.4228,16700.0
2006-10-30 14:50:00,37.97,38.01,37.94,37.98,25000.0,31.4311,31.4642,31.4062,31.4393,25000.0
2006-10-30 15:00:00,37.98,38.05,37.96,38.03,31900.0,31.4393,31.4973,31.4228,31.4807,31900.0
2006-10-30 15:10:00,38.03,38.07,37.89,37.89,34400.0,31.4807,31.5138,31.3648,31.3648,34400.0
2006-10-30 15:20:00,37.89,37.93,37.86,37.92,10800.0,31.3648,31.398,31.34,31.3897,10800.0
2006-10-30 15:30:00,37.93,38.01,37.91,37.98,36600.0,31.398,31.4642,31.3814,31.4393,36600.0
2006-10-30 15:40:00,37.98,38.03,37.96,37.98,28100.0,31.4393,31.4807,31.4228,31.4393,28100.0
2006-10-30 15:50:00,37.99,38.0,37.91,37.96,91700.0,31.4476,31.4559,31.3814,31.4228,91700.0
2006-10-31 09:30:00,38.17,38.33,38.17,38.25,31900.0,31.5966,31.7291,31.5966,31.6628,31900.0
2006-10-31 09:40:00,38.26,38.27,38.03,38.22,31200.0,31.6711,31.6794,31.4807,31.638,31200.0
2006-10-31 09:50:00,38.21,38.23,38.06,38.18,30700.0,31.6297,31.6463,31.5056,31.6049,30700.0
2006-10-31 10:00:00,38.18,38.21,38.14,38.16,30600.0,31.6049,31.6297,31.5718,31.5883,30600.0
2006-10-31 10:10:00,38.17,38.26,38.14,38.21,37100.0,31.5966,31.6711,31.5718,31.6297,37100.0
2006-10-31 10:20:00,38.23,38.28,38.22,38.26,26400.0,31.6463,31.6877,31.638,31.6711,26400.0
2006-10-31 10:30:00,38.27,38.3,38.24,38.29,52300.0,31.6794,31.7042,31.6546,31.696,52300.0
2006-10-31 10:40:00,38.31,38.34,38.25,38.3,29700.0,31.7125,31.7373,31.6628,31.7042,29700.0
2006-10-31 10:50:00,38.31,38.45,38.31,38.45,19700.0,31.7125,31.8284,31.7125,31.8284,19700.0
2006-10-31 11:00:00,38.4,38.43,38.34,38.34,16800.0,31.787,31.8118,31.7373,31.7373,16800.0
2006-10-31 11:10:00,38.35,38.36,38.26,38.3,24800.0,31.7456,31.7539,31.6711,31.7042,24800.0
2006-10-31 11:20:00,38.3,38.31,38.3,38.3,8700.0,31.7042,31.7125,31.7042,31.7042,8700.0
2006-10-31 11:30:00,38.3,38.31,38.27,38.3,17100.0,31.7042,31.7125,31.6794,31.7042,17100.0
2006-10-31 11:40:00,38.27,38.31,38.19,38.24,31000.0,31.6794,31.7125,31.6132,31.6546,31000.0
2006-10-31 11:50:00,38.23,38.27,38.21,38.26,17700.0,31.6463,31.6794,31.6297,31.6711,17700.0
2006-10-31 12:00:00,38.26,38.3,38.23,38.25,17400.0,31.6711,31.7042,31.6463,31.6628,17400.0
2006-10-31 12:10:00,38.23,38.26,38.16,38.24,27000.0,31.6463,31.6711,31.5883,31.6546,27000.0
2006-10-31 12:20:00,38.24,38.3,38.24,38.26,15700.0,31.6546,31.7042,31.6546,31.6711,15700.0
2006-10-31 12:30:00,38.27,38.31,38.24,38.3,33800.0,31.6794,31.7125,31.6546,31.7042,33800.0
2006-10-31 12:40:00,38.29,38.3,38.24,38.27,14100.0,31.696,31.7042,31.6546,31.6794,14100.0
2006-10-31 12:50:00,38.25,38.26,38.25,38.25,6800.0,31.6628,31.6711,31.6628,31.6628,6800.0
2006-10-31 13:00:00,38.25,38.27,38.21,38.21,26200.0,31.6628,31.6794,31.6297,31.6297,26200.0
2006-10-31 13:10:00,38.21,38.28,38.17,38.27,30600.0,31.6297,31.6877,31.5966,31.6794,30600.0
2006-10-31 13:20:00,38.27,38.27,38.2,38.21,16600.0,31.6794,31.6794,31.6215,31.6297,16600.0
2006-10-31 13:30:00,38.2,38.22,38.16,38.16,7300.0,31.6215,31.638,31.5883,31.5883,7300.0
2006-10-31 13:40:00,38.16,38.17,38.11,38.13,10700.0,31.5883,31.5966,31.547,31.5635,10700.0
2006-10-31 13:50:00,38.12,38.14,38.05,38.06,14700.0,31.5552,31.5718,31.4973,31.5056,14700.0
2006-10-31 14:00:00,38.06,38.07,38.04,38.05,12100.0,31.5056,31.5138,31.489,31.4973,12100.0
2006-10-31 14:10:00,38.06,38.06,38.02,38.05,13100.0,31.5056,31.5056,31.4725,31.4973,13100.0
2006-10-31 14:20:00,38.05,38.11,38.03,38.1,37300.0,31.4973,31.547,31.4807,31.5387,37300.0
2006-10-31 14:30:00,38.1,38.16,38.1,38.11,23500.0,31.5387,31.5883,31.5387,31.547,23500.0
2006-10-31 14:40:00,38.12,38.12,38.06,38.08,11000.0,31.5552,31.5552,31.5056,31.5221,11000.0
2006-10-31 14:50:00,38.07,38.11,38.07,38.11,21200.0,31.5138,31.547,31.5138,31.547,21200.0
2006-10-31 15:00:00,38.1,38.11,38.04,38.04,13300.0,31.5387,31.547,31.489,31.489,13300.0
2006-10-31 15:10:00,38.05,38.06,37.99,38.06,17100.0,31.4973,31.5056,31.4476,31.5056,17100.0
2006-10-31 15:20:00,38.03,38.12,38.02,38.12,20000.0,31.4807,31.5552,31.4725,31.5552,20000.0
2006-10-31 15:30:00,38.1,38.12,38.08,38.11,18000.0,31.5387,31.5552,31.5221,31.547,18000.0
2006-10-31 15:40:00,38.11,38.15,38.1,38.12,30400.0,31.547,31.5801,31.5387,31.5552,30400.0
2006-10-31 15:50:00,38.11,38.11,38.03,38.03,83800.0,31.547,31.547,31.4807,31.4807,83800.0
2006-11-01 09:30:00,38.13,38.19,38.07,38.11,9500.0,31.5635,31.6132,31.5138,31.547,9500.0
2006-11-01 09:40:00,38.11,38.21,38.11,38.11,7600.0,31.547,31.6297,31.547,31.547,7600.0
2006-11-01 09:50:00,38.1,38.1,37.78,37.8,18100.0,31.5387,31.5387,31.2738,31.2903,18100.0
2006-11-01 10:00:00,37.81,37.94,37.77,37.78,55500.0,31.2986,31.4062,31.2655,31.2738,55500.0
2006-11-01 10:10:00,37.78,37.79,37.53,37.59,20000.0,31.2738,31.2821,31.0668,31.1165,20000.0
2006-11-01 10:20:00,37.61,37.65,37.44,37.5,32300.0,31.1331,31.1662,30.9923,31.042,32300.0
2006-11-01 10:30:00,37.52,37.53,37.49,37.51,43400.0,31.0586,31.0668,31.0337,31.0503,43400.0
2006-11-01 10:40:00,37.52,37.56,37.49,37.55,12600.0,31.0586,31.0917,31.0337,31.0834,12600.0
2006-11-01 10:50:00,37.55,37.65,37.54,37.65,13000.0,31.0834,31.1662,31.0751,31.1662,13000.0
2006-11-01 11:00:00,37.64,37.7,37.62,37.66,13000.0,31.1579,31.2076,31.1413,31.1744,13000.0
2006-11-01 11:10:00,37.63,37.63,37.56,37.59,8500.0,31.1496,31.1496,31.0917,31.1165,8500.0
2006-11-01 11:20:00,37.58,37.68,37.58,37.66,21200.0,31.1082,31.191,31.1082,31.1744,21200.0
2006-11-01 11:30:00,37.66,37.66,37.65,37.65,14100.0,31.1744,31.1744,31.1662,31.1662,14100.0
2006-11-01 11:40:00,37.65,37.65,37.6,37.61,10700.0,31.1662,31.1662,31.1248,31.1331,10700.0
2006-11-01 11:50:00,37.6,37.62,37.58,37.58,22800.0,31.1248,31.1413,31.1082,31.1082,22800.0
2006-11-01 12:00:00,37.58,37.58,37.5,37.5,10200.0,31.1082,31.1082,31.042,31.042,10200.0
2006-11-01 12:10:00,37.5,37.55,37.4,37.52,30500.0,31.042,31.0834,30.9592,31.0586,30500.0
2006-11-01 12:20:00,37.54,37.6,37.51,37.58,19700.0,31.0751,31.1248,31.0503,31.1082,19700.0
2006-11-01 12:30:00,37.58,37.61,37.54,37.59,14100.0,31.1082,31.1331,31.0751,31.1165,14100.0
2006-11-01 12:40:00,37.57,37.71,37.57,37.69,17600.0,31.0999,31.2158,31.0999,31.1993,17600.0
2006-11-01 12:50:00,37.69,37.73,37.68,37.69,5400.0,31.1993,31.2324,31.191,31.1993,5400.0
2006-11-01 13:00:00,37.69,37.73,37.65,37.71,13900.0,31.1993,31.2324,31.1662,31.2158,13900.0
2006-11-01 13:10:00,37.71,37.72,37.66,37.66,10000.0,31.2158,31.2241,31.1744,31.1744,10000.0
2006-11-01 13:20:00,37.66,37.71,37.65,37.67,19700.0,31.1744,31.2158,31.1662,31.1827,19700.0
2006-11-01 13:30:00,37.66,37.68,37.6,37.67,31700.0,31.1744,31.191,31.1248,31.1827,31700.0
2006-11-01 13:40:00,37.68,37.72,37.66,37.67,12400.0,31.191,31.2241,31.1744,31.1827,12400.0
2006-11-01 13:50:00,37.67,37.7,37.67,37.69,15500.0,31.1827,31.2076,31.1827,31.1993,15500.0
2006-11-01 14:00:00,37.7,37.71,37.63,37.7,17900.0,31.2076,31.2158,31.1496,31.2076,17900.0
2006-11-01 14:10:00,37.7,37.7,37.57,37.65,17600.0,31.2076,31.2076,31.0999,31.1662,17600.0
2006-11-01 14:20:00,37.67,37.67,37.59,37.67,15900.0,31.1827,31.1827,31.1165,31.1827,15900.0
2006-11-01 14:30:00,37.68,37.68,37.59,37.6,19000.0,31.191,31.191,31.1165,31.1248,19000.0
2006-11-01 14:40:00,37.62,37.66,37.6,37.65,22300.0,31.1413,31.1744,31.1248,31.1662,22300.0
2006-11-01 14:50:00,37.65,37.66,37.56,37.58,26000.0,31.1662,31.1744,31.0917,31.1082,26000.0
2006-11-01 15:00:00,37.58,37.62,37.56,37.62,36400.0,31.1082,31.1413,31.0917,31.1413,36400.0
2006-11-01 15:10:00,37.61,37.68,37.6,37.63,34100.0,31.1331,31.191,31.1248,31.1496,34100.0
2006-11-01 15:20:00,37.62,37.66,37.6,37.6,26200.0,31.1413,31.1744,31.1248,31.1248,26200.0
2006-11-01 15:30:00,37.6,37.61,37.54,37.58,30500.0,31.1248,31.1331,31.0751,31.1082,30500.0
2006-11-01 15:40:00,37.59,37.59,37.5,37.5,19800.0,31.1165,31.1165,31.042,31.042,19800.0
2006-11-01 15:50:00,37.5,37.55,37.5,37.53,27200.0,31.042,31.0834,31.042,31.0668,27200.0
2006-11-02 09:30:00,37.43,37.61,37.43,37.53,22700.0,30.9841,31.1331,30.9841,31.0668,22700.0
2006-11-02 09:40:00,37.51,37.52,37.45,37.5,16600.0,31.0503,31.0586,31.0006,31.042,16600.0
2006-11-02 09:50:00,37.49,37.49,37.4,37.46,28200.0,31.0337,31.0337,30.9592,31.0089,28200.0
2006-11-02 10:00:00,37.45,37.55,37.43,37.47,30200.0,31.0006,31.0834,30.9841,31.0172,30200.0
2006-11-02 10:10:00,37.48,37.48,37.4,37.47,31900.0,31.0254,31.0254,30.9592,31.0172,31900.0
2006-11-02 10:20:00,37.47,37.49,37.42,37.47,27400.0,31.0172,31.0337,30.9758,31.0172,27400.0
2006-11-02 10:30:00,37.49,37.56,37.45,37.56,56200.0,31.0337,31.0917,31.0006,31.0917,56200.0
2006-11-02 10:40:00,37.56,37.56,37.5,37.51,18300.0,31.0917,31.0917,31.042,31.0503,18300.0
2006-11-02 10:50:00,37.52,37.63,37.51,37.63,9200.0,31.0586,31.1496,31.0503,31.1496,9200.0
2006-11-02 11:00:00,37.63,37.7,37.6,37.64,16000.0,31.1496,31.2076,31.1248,31.1579,16000.0
2006-11-02 11:10:00,37.65,37.66,37.61,37.66,6100.0,31.1662,31.1744,31.1331,31.1744,6100.0
2006-11-02 11:20:00,37.65,37.69,37.52,37.52,7400.0,31.1662,31.1993,31.0586,31.0586,7400.0
2006-11-02 11:30:00,37.54,37.55,37.48,37.54,8500.0,31.0751,31.0834,31.0254,31.0751,8500.0
2006-11-02 11:40:00,37.54,37.57,37.54,37.54,6300.0,31.0751,31.0999,31.0751,31.0751,6300.0
2006-11-02 11:50:00,37.54,37.55,37.51,37.51,7700.0,31.0751,31.0834,31.0503,31.0503,7700.0
2006-11-02 12:00:00,37.51,37.63,37.51,37.56,25000.0,31.0503,31.1496,31.0503,31.0917,25000.0
2006-11-02 12:10:00,37.56,37.58,37.52,37.53,10900.0,31.0917,31.1082,31.0586,31.0668,10900.0
2006-11-02 12:20:00,37.53,37.53,37.5,37.51,8600.0,31.0668,31.0668,31.042,31.0503,8600.0
2006-11-02 12:30:00,37.51,37.54,37.5,37.51,10300.0,31.0503,31.0751,31.042,31.0503,10300.0
2006-11-02 12:40:00,37.52,37.52,37.5,37.51,10600.0,31.0586,31.0586,31.042,31.0503,10600.0
2006-11-02 12:50:00,37.51,37.57,37.51,37.56,7200.0,31.0503,31.0999,31.0503,31.0917,7200.0
2006-11-02 13:00:00,37.56,37.57,37.54,37.55,6100.0,31.0917,31.0999,31.0751,31.0834,6100.0
2006-11-02 13:10:00,37.56,37.61,37.56,37.58,5700.0,31.0917,31.1331,31.0917,31.1082,5700.0
2006-11-02 13:20:00,37.58,37.58,37.51,37.51,6200.0,31.1082,31.1082,31.0503,31.0503,6200.0
2006-11-02 13:30:00,37.53,37.53,37.5,37.5,12100.0,31.0668,31.0668,31.042,31.042,12100.0
2006-11-02 13:40:00,37.5,37.53,37.5,37.5,9800.0,31.042,31.0668,31.042,31.042,9800.0
2006-11-02 13:50:00,37.5,37.52,37.5,37.51,12700.0,31.042,31.0586,31.042,31.0503,12700.0
2006-11-02 14:00:00,37.51,37.51,37.5,37.51,12900.0,31.0503,31.0503,31.042,31.0503,12900.0
2006-11-02 14:10:00,37.51,37.51,37.5,37.5,12100.0,31.0503,31.0503,31.042,31.042,12100.0
2006-11-02 14:20:00,37.5,37.52,37.5,37.51,19600.0,31.042,31.0586,31.042,31.0503,19600.0
2006-11-02 14:30:00,37.51,37.52,37.5,37.5,9900.0,31.0503,31.0586,31.042,31.042,9900.0
2006-11-02 14:40:00,37.5,37.52,37.5,37.5,18900.0,31.042,31.0586,31.042,31.042,18900.0
2006-11-02 14:50:00,37.5,37.52,37.5,37.51,24200.0,31.042,31.0586,31.042,31.0503,24200.0
2006-11-02 15:00:00,37.5,37.52,37.5,37.51,15500.0,31.042,31.0586,31.042,31.0503,15500.0
2006-11-02 15:10:00,37.5,37.56,37.5,37.55,21400.0,31.042,31.0917,31.042,31.0834,21400.0
2006-11-02 15:20:00,37.55,37.55,37.52,37.53,8600.0,31.0834,31.0834,31.0586,31.0668,8600.0
2006-11-02 15:30:00,37.52,37.53,37.5,37.5,9700.0,31.0586,31.0668,31.042,31.042,9700.0
2006-11-02 15:40:00,37.52,37.52,37.5,37.5,14800.0,31.0586,31.0586,31.042,31.042,14800.0
2006-11-02 15:50:00,37.51,37.58,37.5,37.54,35000.0,31.0503,31.1082,31.042,31.0751,35000.0
2006-11-03 09:30:00,37.64,37.74,37.53,37.62,11000.0,31.1579,31.2407,31.0668,31.1413,11000.0
2006-11-03 09:40:00,37.67,37.74,37.59,37.6,14500.0,31.1827,31.2407,31.1165,31.1248,14500.0
2006-11-03 09:50:00,37.59,37.79,37.59,37.65,20000.0,31.1165,31.2821,31.1165,31.1662,20000.0
2006-11-03 10:00:00,37.65,37.74,37.5,37.51,21700.0,31.1662,31.2407,31.042,31.0503,21700.0
2006-11-03 10:10:00,37.51,37.62,37.51,37.59,11000.0,31.0503,31.1413,31.0503,31.1165,11000.0
2006-11-03 10:20:00,37.61,37.63,37.55,37.56,8700.0,31.1331,31.1496,31.0834,31.0917,8700.0
2006-11-03 10:30:00,37.55,37.59,37.5,37.52,14000.0,31.0834,31.1165,31.042,31.0586,14000.0
2006-11-03 10:40:00,37.52,37.58,37.5,37.5,10800.0,31.0586,31.1082,31.042,31.042,10800.0
2006-11-03 10:50:00,37.5,37.56,37.5,37.51,12000.0,31.042,31.0917,31.042,31.0503,12000.0
2006-11-03 11:00:00,37.51,37.52,37.5,37.5,23800.0,31.0503,31.0586,31.042,31.042,23800.0
2006-11-03 11:10:00,37.5,37.53,37.48,37.5,25000.0,31.042,31.0668,31.0254,31.042,25000.0
2006-11-03 11:20:00,37.5,37.52,37.47,37.5,22500.0,31.042,31.0586,31.0172,31.042,22500.0
2006-11-03 11:30:00,37.5,37.56,37.5,37.51,8000.0,31.042,31.0917,31.042,31.0503,8000.0
2006-11-03 11:40:00,37.52,37.52,37.47,37.5,24400.0,31.0586,31.0586,31.0172,31.042,24400.0
2006-11-03 11:50:00,37.5,37.52,37.5,37.52,11900.0,31.042,31.0586,31.042,31.0586,11900.0
2006-11-03 12:00:00,37.51,37.52,37.5,37.5,13500.0,31.0503,31.0586,31.042,31.042,13500.0
2006-11-03 12:10:00,37.5,37.51,37.43,37.5,58500.0,31.042,31.0503,30.9841,31.042,58500.0
2006-11-03 12:20:00,37.5,37.52,37.46,37.49,20200.0,31.042,31.0586,31.0089,31.0337,20200.0
2006-11-03 12:30:00,37.49,37.52,37.47,37.51,7900.0,31.0337,31.0586,31.0172,31.0503,7900.0
2006-11-03 12:40:00,37.51,37.51,37.41,37.41,12800.0,31.0503,31.0503,30.9675,30.9675,12800.0
2006-11-03 12:50:00,37.41,37.43,37.37,37.37,6100.0,30.9675,30.9841,30.9344,30.9344,6100.0
2006-11-03 13:00:00,37.37,37.37,37.27,37.28,14300.0,30.9344,30.9344,30.8516,30.8599,14300.0
2006-11-03 13:10:00,37.29,37.29,37.25,37.25,13300.0,30.8682,30.8682,30.8351,30.8351,13300.0
2006-11-03 13:20:00,37.25,37.37,37.25,37.35,12200.0,30.8351,30.9344,30.8351,30.9178,12200.0
2006-11-03 13:30:00,37.34,37.35,37.29,37.29,11900.0,30.9096,30.9178,30.8682,30.8682,11900.0
2006-11-03 13:40:00,37.29,37.3,37.25,37.26,10900.0,30.8682,30.8764,30.8351,30.8433,10900.0
2006-11-03 13:50:00,37.26,37.28,37.25,37.27,33600.0,30.8433,30.8599,30.8351,30.8516,33600.0
2006-11-03 14:00:00,37.26,37.3,37.25,37.27,10700.0,30.8433,30.8764,30.8351,30.8516,10700.0
2006-11-03 14:10:00,37.28,37.46,37.28,37.43,16200.0,30.8599,31.0089,30.8599,30.9841,16200.0
2006-11-03 14:20:00,37.43,37.51,37.42,37.5,10100.0,30.9841,31.0503,30.9758,31.042,10100.0
2006-11-03 14:30:00,37.51,37.51,37.46,37.46,10100.0,31.0503,31.0503,31.0089,31.0089,10100.0
2006-11-03 14:40:00,37.47,37.49,37.45,37.47,8300.0,31.0172,31.0337,31.0006,31.0172,8300.0
2006-11-03 14:50:00,37.47,37.49,37.39,37.4,23300.0,31.0172,31.0337,30.9509,30.9592,23300.0
2006-11-03 15:00:00,37.4,37.45,37.37,37.44,13400.0,30.9592,31.0006,30.9344,30.9923,13400.0
2006-11-03 15:10:00,37.44,37.44,37.37,37.39,18300.0,30.9923,30.9923,30.9344,30.9509,18300.0
2006-11-03 15:20:00,37.39,37.46,37.39,37.44,12100.0,30.9509,31.0089,30.9509,30.9923,12100.0
2006-11-03 15:30:00,37.43,37.45,37.4,37.4,24700.0,30.9841,31.0006,30.9592,30.9592,24700.0
2006-11-03 15:40:00,37.4,37.5,37.38,37.5,44500.0,30.9592,31.042,30.9427,31.042,44500.0
2006-11-03 15:50:00,37.5,37.5,37.43,37.44,24200.0,31.042,31.042,30.9841,30.9923,24200.0
2006-11-06 09:30:00,37.55,37.82,37.54,37.76,20000.0,31.0834,31.3069,31.0751,31.2572,20000.0
2006-11-06 09:40:00,37.82,38.03,37.76,38.02,19200.0,31.3069,31.4807,31.2572,31.4725,19200.0
2006-11-06 09:50:00,38.01,38.13,37.95,37.97,22300.0,31.4642,31.5635,31.4145,31.4311,22300.0
2006-11-06 10:00:00,37.98,38.1,37.98,38.05,16800.0,31.4393,31.5387,31.4393,31.4973,16800.0
2006-11-06 10:10:00,38.05,38.16,38.05,38.14,16200.0,31.4973,31.5883,31.4973,31.5718,16200.0
2006-11-06 10:20:00,38.14,38.14,38.01,38.01,6600.0,31.5718,31.5718,31.4642,31.4642,6600.0
2006-11-06 10:30:00,38.01,38.02,37.93,37.96,11200.0,31.4642,31.4725,31.398,31.4228,11200.0
2006-11-06 10:40:00,37.94,37.98,37.92,37.96,12400.0,31.4062,31.4393,31.3897,31.4228,12400.0
2006-11-06 10:50:00,37.96,37.96,37.87,37.9,13300.0,31.4228,31.4228,31.3483,31.3731,13300.0
2006-11-06 11:00:00,37.89,37.91,37.84,37.88,18300.0,31.3648,31.3814,31.3235,31.3566,18300.0
2006-11-06 11:10:00,37.9,37.96,37.89,37.91,9400.0,31.3731,31.4228,31.3648,31.3814,9400.0
2006-11-06 11:20:00,37.91,37.99,37.88,37.99,13500.0,31.3814,31.4476,31.3566,31.4476,13500.0
2006-11-06 11:30:00,37.99,37.99,37.92,37.92,8400.0,31.4476,31.4476,31.3897,31.3897,8400.0
2006-11-06 11:40:00,37.94,37.96,37.91,37.93,13800.0,31.4062,31.4228,31.3814,31.398,13800.0
2006-11-06 11:50:00,37.92,37.95,37.91,37.95,7300.0,31.3897,31.4145,31.3814,31.4145,7300.0
2006-11-06 12:00:00,37.95,37.97,37.93,37.93,6000.0,31.4145,31.4311,31.398,31.398,6000.0
2006-11-06 12:10:00,37.94,37.94,37.89,37.92,12700.0,31.4062,31.4062,31.3648,31.3897,12700.0
2006-11-06 12:20:00,37.92,37.94,37.88,37.89,10800.0,31.3897,31.4062,31.3566,31.3648,10800.0
2006-11-06 12:30:00,37.89,37.9,37.86,37.88,14300.0,31.3648,31.3731,31.34,31.3566,14300.0
2006-11-06 12:40:00,37.89,37.93,37.87,37.88,7200.0,31.3648,31.398,31.3483,31.3566,7200.0
2006-11-06 12:50:00,37.87,37.9,37.86,37.9,9000.0,31.3483,31.3731,31.34,31.3731,9000.0
2006-11-06 13:00:00,37.9,37.95,37.89,37.91,7800.0,31.3731,31.4145,31.3648,31.3814,7800.0
2006-11-06 13:10:00,37.91,37.98,37.9,37.94,8800.0,31.3814,31.4393,31.3731,31.4062,8800.0
2006-11-06 13:20:00,37.94,37.94,37.89,37.91,10500.0,31.4062,31.4062,31.3648,31.3814,10500.0
2006-11-06 13:30:00,37.92,37.97,37.91,37.93,9100.0,31.3897,31.4311,31.3814,31.398,9100.0
2006-11-06 13:40:00,37.92,37.98,37.92,37.98,4500.0,31.3897,31.4393,31.3897,31.4393,4500.0
2006-11-06 13:50:00,37.96,38.0,37.94,38.0,8700.0,31.4228,31.4559,31.4062,31.4559,8700.0
2006-11-06 14:00:00,38.0,38.03,37.98,38.01,12800.0,31.4559,31.4807,31.4393,31.4642,12800.0
2006-11-06 14:10:00,38.0,38.01,37.98,37.99,11000.0,31.4559,31.4642,31.4393,31.4476,11000.0
2006-11-06 14:20:00,37.99,37.99,37.98,37.99,10100.0,31.4476,31.4476,31.4393,31.4476,10100.0
2006-11-06 14:30:00,38.0,38.01,37.97,37.98,12000.0,31.4559,31.4642,31.4311,31.4393,12000.0
2006-11-06 14:40:00,37.99,38.0,37.94,38.0,14800.0,31.4476,31.4559,31.4062,31.4559,14800.0
2006-11-06 14:50:00,38.0,38.03,37.99,38.03,10100.0,31.4559,31.4807,31.4476,31.4807,10100.0
2006-11-06 15:00:00,38.03,38.06,38.0,38.05,11200.0,31.4807,31.5056,31.4559,31.4973,11200.0
2006-11-06 15:10:00,38.05,38.08,38.03,38.05,8500.0,31.4973,31.5221,31.4807,31.4973,8500.0
2006-11-06 15:20:00,38.06,38.09,38.05,38.08,7600.0,31.5056,31.5304,31.4973,31.5221,7600.0
2006-11-06 15:30:00,38.08,38.14,38.05,38.12,16400.0,31.5221,31.5718,31.4973,31.5552,16400.0
2006-11-06 15:40:00,38.11,38.14,38.07,38.07,22200.0,31.547,31.5718,31.5138,31.5138,22200.0
2006-11-06 15:50:00,38.07,38.08,38.02,38.02,22100.0,31.5138,31.5221,31.4725,31.4725,22100.0
2006-11-07 09:30:00,38.03,38.11,38.03,38.1,7600.0,31.4807,31.547,31.4807,31.5387,7600.0
2006-11-07 09:40:00,38.07,38.2,38.06,38.19,24600.0,31.5138,31.6215,31.5056,31.6132,24600.0
2006-11-07 09:50:00,38.19,38.29,38.17,38.28,17600.0,31.6132,31.696,31.5966,31.6877,17600.0
2006-11-07 10:00:00,38.27,38.33,38.27,38.33,8800.0,31.6794,31.7291,31.6794,31.7291,8800.0
2006-11-07 10:10:00,38.33,38.47,38.32,38.47,14800.0,31.7291,31.845,31.7208,31.845,14800.0
2006-11-07 10:20:00,38.47,38.48,38.34,38.38,16800.0,31.845,31.8532,31.7373,31.7705,16800.0
2006-11-07 10:30:00,38.37,38.42,38.35,38.35,9500.0,31.7622,31.8036,31.7456,31.7456,9500.0
2006-11-07 10:40:00,38.34,38.35,38.31,38.35,7000.0,31.7373,31.7456,31.7125,31.7456,7000.0
2006-11-07 10:50:00,38.33,38.34,38.24,38.26,23500.0,31.7291,31.7373,31.6546,31.6711,23500.0
2006-11-07 11:00:00,38.26,38.29,38.24,38.28,10800.0,31.6711,31.696,31.6546,31.6877,10800.0
2006-11-07 11:10:00,38.28,38.34,38.26,38.33,5100.0,31.6877,31.7373,31.6711,31.7291,5100.0
2006-11-07 11:20:00,38.33,38.41,38.32,38.4,7300.0,31.7291,31.7953,31.7208,31.787,7300.0
2006-11-07 11:30:00,38.38,38.38,38.31,38.35,9300.0,31.7705,31.7705,31.7125,31.7456,9300.0
2006-11-07 11:40:00,38.36,38.38,38.34,38.35,20200.0,31.7539,31.7705,31.7373,31.7456,20200.0
2006-11-07 11:50:00,38.35,38.35,38.32,38.33,5900.0,31.7456,31.7456,31.7208,31.7291,5900.0
2006-11-07 12:00:00,38.34,38.34,38.31,38.32,9200.0,31.7373,31.7373,31.7125,31.7208,9200.0
2006-11-07 12:10:00,38.31,38.39,38.31,38.35,7900.0,31.7125,31.7787,31.7125,31.7456,7900.0
2006-11-07 12:20:00,38.37,38.38,38.33,38.35,5500.0,31.7622,31.7705,31.7291,31.7456,5500.0
2006-11-07 12:30:00,38.35,38.4,38.34,38.36,5800.0,31.7456,31.787,31.7373,31.7539,5800.0
2006-11-07 12:40:00,38.36,38.4,38.35,38.4,4300.0,31.7539,31.787,31.7456,31.787,4300.0
2006-11-07 12:50:00,38.41,38.47,38.41,38.47,10000.0,31.7953,31.845,31.7953,31.845,10000.0
2006-11-07 13:00:00,38.47,38.49,38.47,38.47,8800.0,31.845,31.8615,31.845,31.845,8800.0
2006-11-07 13:10:00,38.47,38.48,38.43,38.46,9700.0,31.845,31.8532,31.8118,31.8367,9700.0
2006-11-07 13:20:00,38.44,38.5,38.42,38.44,16700.0,31.8201,31.8698,31.8036,31.8201,16700.0
2006-11-07 13:30:00,38.44,38.46,38.41,38.41,8800.0,31.8201,31.8367,31.7953,31.7953,8800.0
2006-11-07 13:40:00,38.41,38.44,38.4,38.42,9700.0,31.7953,31.8201,31.787,31.8036,9700.0
2006-11-07 13:50:00,38.42,38.44,38.34,38.35,7000.0,31.8036,31.8201,31.7373,31.7456,7000.0
2006-11-07 14:00:00,38.36,38.36,38.28,38.28,9300.0,31.7539,31.7539,31.6877,31.6877,9300.0
2006-11-07 14:10:00,38.28,38.3,38.25,38.27,9500.0,31.6877,31.7042,31.6628,31.6794,9500.0
2006-11-07 14:20:00,38.27,38.32,38.21,38.22,19100.0,31.6794,31.7208,31.6297,31.638,19100.0
2006-11-07 14:30:00,38.22,38.23,38.16,38.16,16900.0,31.638,31.6463,31.5883,31.5883,16900.0
2006-11-07 14:40:00,38.17,38.19,38.14,38.19,23500.0,31.5966,31.6132,31.5718,31.6132,23500.0
2006-11-07 14:50:00,38.19,38.2,38.16,38.17,34800.0,31.6132,31.6215,31.5883,31.5966,34800.0
2006-11-07 15:00:00,38.18,38.21,38.11,38.11,22700.0,31.6049,31.6297,31.547,31.547,22700.0
2006-11-07 15:10:00,38.1,38.13,38.07,38.1,20800.0,31.5387,31.5635,31.5138,31.5387,20800.0
2006-11-07 15:20:00,38.09,38.16,38.08,38.16,15700.0,31.5304,31.5883,31.5221,31.5883,15700.0
2006-11-07 15:30:00,38.16,38.22,38.13,38.14,14000.0,31.5883,31.638,31.5635,31.5718,14000.0
2006-11-07 15:40:00,38.13,38.13,38.04,38.04,24500.0,31.5635,31.5635,31.489,31.489,24500.0
2006-11-07 15:50:00,38.04,38.12,38.04,38.1,26100.0,31.489,31.5552,31.489,31.5387,26100.0
2006-11-08 09:30:00,37.82,38.08,37.78,37.92,29200.0,31.3069,31.5221,31.2738,31.3897,29200.0
2006-11-08 09:40:00,37.89,38.02,37.86,38.02,11700.0,31.3648,31.4725,31.34,31.4725,11700.0
2006-11-08 09:50:00,38.1,38.19,38.08,38.16,14400.0,31.5387,31.6132,31.5221,31.5883,14400.0
2006-11-08 10:00:00,38.15,38.28,38.15,38.2,13200.0,31.5801,31.6877,31.5801,31.6215,13200.0
2006-11-08 10:10:00,38.2,38.2,38.12,38.2,7400.0,31.6215,31.6215,31.5552,31.6215,7400.0
2006-11-08 10:20:00,38.21,38.21,38.13,38.14,3800.0,31.6297,31.6297,31.5635,31.5718,3800.0
2006-11-08 10:30:00,38.15,38.22,38.09,38.21,9100.0,31.5801,31.638,31.5304,31.6297,9100.0
2006-11-08 10:40:00,38.18,38.26,38.14,38.26,8500.0,31.6049,31.6711,31.5718,31.6711,8500.0
2006-11-08 10:50:00,38.26,38.28,38.24,38.26,10800.0,31.6711,31.6877,31.6546,31.6711,10800.0
2006-11-08 11:00:00,38.26,38.28,38.24,38.25,9600.0,31.6711,31.6877,31.6546,31.6628,9600.0
2006-11-08 11:10:00,38.25,38.3,38.25,38.27,5500.0,31.6628,31.7042,31.6628,31.6794,5500.0
2006-11-08 11:20:00,38.29,38.3,38.25,38.28,4300.0,31.696,31.7042,31.6628,31.6877,4300.0
2006-11-08 11:30:00,38.28,38.28,38.24,38.24,4600.0,31.6877,31.6877,31.6546,31.6546,4600.0
2006-11-08 11:40:00,38.24,38.26,38.15,38.16,8900.0,31.6546,31.6711,31.5801,31.5883,8900.0
2006-11-08 11:50:00,38.15,38.22,38.15,38.2,3100.0,31.5801,31.638,31.5801,31.6215,3100.0
2006-11-08 12:00:00,38.21,38.31,38.21,38.31,6400.0,31.6297,31.7125,31.6297,31.7125,6400.0
2006-11-08 12:10:00,38.33,38.34,38.28,38.29,10900.0,31.7291,31.7373,31.6877,31.696,10900.0
2006-11-08 12:20:00,38.27,38.28,38.22,38.24,4700.0,31.6794,31.6877,31.638,31.6546,4700.0
2006-11-08 12:30:00,38.23,38.3,38.23,38.28,6700.0,31.6463,31.7042,31.6463,31.6877,6700.0
2006-11-08 12:40:00,38.26,38.28,38.2,38.26,7700.0,31.6711,31.6877,31.6215,31.6711,7700.0
2006-11-08 12:50:00,38.29,38.38,38.29,38.35,7700.0,31.696,31.7705,31.696,31.7456,7700.0
2006-11-08 13:00:00,38.36,38.38,38.25,38.26,17900.0,31.7539,31.7705,31.6628,31.6711,17900.0
2006-11-08 13:10:00,38.25,38.26,38.18,38.25,9100.0,31.6628,31.6711,31.6049,31.6628,9100.0
2006-11-08 13:20:00,38.23,38.28,38.19,38.28,2400.0,31.6463,31.6877,31.6132,31.6877,2400.0
2006-11-08 13:30:00,38.28,38.29,38.26,38.29,8100.0,31.6877,31.696,31.6711,31.696,8100.0
2006-11-08 13:40:00,38.28,38.29,38.24,38.29,10700.0,31.6877,31.696,31.6546,31.696,10700.0
2006-11-08 13:50:00,38.3,38.35,38.28,38.33,9200.0,31.7042,31.7456,31.6877,31.7291,9200.0
2006-11-08 14:00:00,38.33,38.33,38.27,38.29,9700.0,31.7291,31.7291,31.6794,31.696,9700.0
2006-11-08 14:10:00,38.29,38.44,38.28,38.41,13900.0,31.696,31.8201,31.6877,31.7953,13900.0
2006-11-08 14:20:00,38.41,38.41,38.32,38.34,17000.0,31.7953,31.7953,31.7208,31.7373,17000.0
2006-11-08 14:30:00,38.35,38.46,38.35,38.41,15600.0,31.7456,31.8367,31.7456,31.7953,15600.0
2006-11-08 14:40:00,38.41,38.41,38.29,38.31,13100.0,31.7953,31.7953,31.696,31.7125,13100.0
2006-11-08 14:50:00,38.29,38.31,38.27,38.28,11600.0,31.696,31.7125,31.6794,31.6877,11600.0
2006-11-08 15:00:00,38.28,38.32,38.24,38.31,16100.0,31.6877,31.7208,31.6546,31.7125,16100.0
2006-11-08 15:10:00,38.33,38.33,38.23,38.23,10200.0,31.7291,31.7291,31.6463,31.6463,10200.0
2006-11-08 15:20:00,38.25,38.28,38.22,38.26,16000.0,31.6628,31.6877,31.638,31.6711,16000.0
2006-11-08 15:30:00,38.26,38.26,38.18,38.2,17600.0,31.6711,31.6711,31.6049,31.6215,17600.0
2006-11-08 15:40:00,38.2,38.22,38.16,38.2,27400.0,31.6215,31.638,31.5883,31.6215,27400.0
2006-11-08 15:50:00,38.21,38.21,38.16,38.19,31400.0,31.6297,31.6297,31.5883,31.6132,31400.0
2006-11-09 09:30:00,38.38,38.38,38.1,38.17,7000.0,31.7705,31.7705,31.5387,31.5966,7000.0
2006-11-09 09:40:00,38.19,38.36,38.13,38.24,9100.0,31.6132,31.7539,31.5635,31.6546,9100.0
2006-11-09 09:50:00,38.23,38.24,38.17,38.24,5800.0,31.6463,31.6546,31.5966,31.6546,5800.0
2006-11-09 10:00:00,38.22,38.24,38.1,38.18,13300.0,31.638,31.6546,31.5387,31.6049,13300.0
2006-11-09 10:10:00,38.17,38.2,38.04,38.12,16900.0,31.5966,31.6215,31.489,31.5552,16900.0
2006-11-09 10:20:00,38.1,38.14,38.04,38.11,7700.0,31.5387,31.5718,31.489,31.547,7700.0
2006-11-09 10:30:00,38.12,38.23,38.12,38.23,7900.0,31.5552,31.6463,31.5552,31.6463,7900.0
2006-11-09 10:40:00,38.21,38.27,38.21,38.25,9300.0,31.6297,31.6794,31.6297,31.6628,9300.0
2006-11-09 10:50:00,38.25,38.32,38.23,38.29,5500.0,31.6628,31.7208,31.6463,31.696,5500.0
2006-11-09 11:00:00,38.3,38.3,38.26,38.27,6700.0,31.7042,31.7042,31.6711,31.6794,6700.0
2006-11-09 11:10:00,38.29,38.3,38.26,38.28,6100.0,31.696,31.7042,31.6711,31.6877,6100.0
2006-11-09 11:20:00,38.28,38.32,38.22,38.29,6000.0,31.6877,31.7208,31.638,31.696,6000.0
2006-11-09 11:30:00,38.29,38.33,38.27,38.29,5900.0,31.696,31.7291,31.6794,31.696,5900.0
2006-11-09 11:40:00,38.29,38.3,38.18,38.22,10700.0,31.696,31.7042,31.6049,31.638,10700.0
2006-11-09 11:50:00,38.22,38.25,38.18,38.18,3400.0,31.638,31.6628,31.6049,31.6049,3400.0
2006-11-09 12:00:00,38.19,38.24,38.1,38.12,11000.0,31.6132,31.6546,31.5387,31.5552,11000.0
2006-11-09 12:10:00,38.12,38.2,38.06,38.2,7600.0,31.5552,31.6215,31.5056,31.6215,7600.0
2006-11-09 12:20:00,38.2,38.2,38.1,38.13,4400.0,31.6215,31.6215,31.5387,31.5635,4400.0
2006-11-09 12:30:00,38.16,38.23,38.14,38.2,6800.0,31.5883,31.6463,31.5718,31.6215,6800.0
2006-11-09 12:40:00,38.2,38.23,38.17,38.18,4900.0,31.6215,31.6463,31.5966,31.6049,4900.0
2006-11-09 12:50:00,38.16,38.19,38.14,38.17,2300.0,31.5883,31.6132,31.5718,31.5966,2300.0
2006-11-09 13:00:00,38.17,38.21,38.12,38.12,5300.0,31.5966,31.6297,31.5552,31.5552,5300.0
2006-11-09 13:10:00,38.12,38.18,38.12,38.18,10200.0,31.5552,31.6049,31.5552,31.6049,10200.0
2006-11-09 13:20:00,38.18,38.22,38.18,38.2,6900.0,31.6049,31.638,31.6049,31.6215,6900.0
2006-11-09 13:30:00,38.2,38.21,38.18,38.21,5500.0,31.6215,31.6297,31.6049,31.6297,5500.0
2006-11-09 13:40:00,38.21,38.25,38.21,38.24,8300.0,31.6297,31.6628,31.6297,31.6546,8300.0
2006-11-09 13:50:00,38.23,38.23,38.14,38.16,7200.0,31.6463,31.6463,31.5718,31.5883,7200.0
2006-11-09 14:00:00,38.16,38.24,38.16,38.23,11000.0,31.5883,31.6546,31.5883,31.6463,11000.0
2006-11-09 14:10:00,38.23,38.24,38.17,38.17,8200.0,31.6463,31.6546,31.5966,31.5966,8200.0
2006-11-09 14:20:00,38.17,38.2,38.16,38.19,9800.0,31.5966,31.6215,31.5883,31.6132,9800.0
2006-11-09 14:30:00,38.2,38.22,38.16,38.16,6000.0,31.6215,31.638,31.5883,31.5883,6000.0
2006-11-09 14:40:00,38.14,38.17,38.11,38.17,9700.0,31.5718,31.5966,31.547,31.5966,9700.0
2006-11-09 14:50:00,38.17,38.23,38.15,38.21,11300.0,31.5966,31.6463,31.5801,31.6297,11300.0
2006-11-09 15:00:00,38.21,38.22,38.13,38.14,13200.0,31.6297,31.638,31.5635,31.5718,13200.0
2006-11-09 15:10:00,38.15,38.15,38.06,38.14,10100.0,31.5801,31.5801,31.5056,31.5718,10100.0
2006-11-09 15:20:00,38.16,38.17,38.08,38.08,14100.0,31.5883,31.5966,31.5221,31.5221,14100.0
2006-11-09 15:30:00,38.1,38.12,38.06,38.11,11200.0,31.5387,31.5552,31.5056,31.547,11200.0
2006-11-09 15:40:00,38.11,38.13,38.07,38.09,18800.0,31.547,31.5635,31.5138,31.5304,18800.0
2006-11-09 15:50:00,38.09,38.09,38.04,38.07,12800.0,31.5304,31.5304,31.489,31.5138,12800.0
2006-11-10 09:30:00,37.95,38.2,37.95,38.18,14700.0,31.4145,31.6215,31.4145,31.6049,14700.0
2006-11-10 09:40:00,38.21,38.23,38.12,38.19,5800.0,31.6297,31.6463,31.5552,31.6132,5800.0
2006-11-10 09:50:00,38.22,38.23,38.18,38.23,6600.0,31.638,31.6463,31.6049,31.6463,6600.0
2006-11-10 10:00:00,38.23,38.27,38.21,38.21,9000.0,31.6463,31.6794,31.6297,31.6297,9000.0
2006-11-10 10:10:00,38.2,38.21,38.14,38.19,3900.0,31.6215,31.6297,31.5718,31.6132,3900.0
2006-11-10 10:20:00,38.19,38.22,38.18,38.19,4600.0,31.6132,31.638,31.6049,31.6132,4600.0
2006-11-10 10:30:00,38.2,38.24,38.2,38.23,4800.0,31.6215,31.6546,31.6215,31.6463,4800.0
2006-11-10 10:40:00,38.22,38.28,38.22,38.26,3500.0,31.638,31.6877,31.638,31.6711,3500.0
2006-11-10 10:50:00,38.25,38.25,38.19,38.19,5000.0,31.6628,31.6628,31.6132,31.6132,5000.0
2006-11-10 11:00:00,38.17,38.17,38.11,38.11,2200.0,31.5966,31.5966,31.547,31.547,2200.0
2006-11-10 11:10:00,38.11,38.15,38.1,38.12,3700.0,31.547,31.5801,31.5387,31.5552,3700.0
2006-11-10 11:20:00,38.15,38.19,38.11,38.19,3800.0,31.5801,31.6132,31.547,31.6132,3800.0
2006-11-10 11:30:00,38.17,38.25,38.17,38.23,4800.0,31.5966,31.6628,31.5966,31.6463,4800.0
2006-11-10 11:40:00,38.25,38.28,38.22,38.22,3900.0,31.6628,31.6877,31.638,31.638,3900.0
2006-11-10 11:50:00,38.23,38.24,38.2,38.23,1700.0,31.6463,31.6546,31.6215,31.6463,1700.0
2006-11-10 12:00:00,38.22,38.24,38.21,38.23,2300.0,31.638,31.6546,31.6297,31.6463,2300.0
2006-11-10 12:10:00,38.23,38.24,38.21,38.21,2900.0,31.6463,31.6546,31.6297,31.6297,2900.0
2006-11-10 12:20:00,38.21,38.22,38.19,38.21,2200.0,31.6297,31.638,31.6132,31.6297,2200.0
2006-11-10 12:30:00,38.21,38.21,38.16,38.18,3300.0,31.6297,31.6297,31.5883,31.6049,3300.0
2006-11-10 12:40:00,38.18,38.18,38.12,38.12,4000.0,31.6049,31.6049,31.5552,31.5552,4000.0
2006-11-10 12:50:00,38.11,38.15,38.11,38.14,2800.0,31.547,31.5801,31.547,31.5718,2800.0
2006-11-10 13:00:00,38.14,38.17,38.13,38.15,4600.0,31.5718,31.5966,31.5635,31.5801,4600.0
2006-11-10 13:10:00,38.16,38.19,38.15,38.15,3600.0,31.5883,31.6132,31.5801,31.5801,3600.0
2006-11-10 13:20:00,38.15,38.15,38.1,38.1,2800.0,31.5801,31.5801,31.5387,31.5387,2800.0
2006-11-10 13:30:00,38.11,38.12,38.08,38.08,2600.0,31.547,31.5552,31.5221,31.5221,2600.0
2006-11-10 13:40:00,38.08,38.15,38.08,38.15,2600.0,31.5221,31.5801,31.5221,31.5801,2600.0
2006-11-10 13:50:00,38.13,38.14,38.11,38.13,2900.0,31.5635,31.5718,31.547,31.5635,2900.0
2006-11-10 14:00:00,38.13,38.14,38.11,38.14,3200.0,31.5635,31.5718,31.547,31.5718,3200.0
2006-11-10 14:10:00,38.14,38.19,38.14,38.18,5300.0,31.5718,31.6132,31.5718,31.6049,5300.0
2006-11-10 14:20:00,38.18,38.22,38.18,38.2,4300.0,31.6049,31.638,31.6049,31.6215,4300.0
2006-11-10 14:30:00,38.2,38.2,38.16,38.17,3200.0,31.6215,31.6215,31.5883,31.5966,3200.0
2006-11-10 14:40:00,38.17,38.26,38.17,38.23,6800.0,31.5966,31.6711,31.5966,31.6463,6800.0
2006-11-10 14:50:00,38.24,38.26,38.22,38.25,5500.0,31.6546,31.6711,31.638,31.6628,5500.0
2006-11-10 15:00:00,38.24,38.25,38.21,38.23,2700.0,31.6546,31.6628,31.6297,31.6463,2700.0
2006-11-10 15:10:00,38.22,38.24,38.2,38.2,2700.0,31.638,31.6546,31.6215,31.6215,2700.0
2006-11-10 15:20:00,38.21,38.23,38.19,38.23,4200.0,31.6297,31.6463,31.6132,31.6463,4200.0
2006-11-10 15:30:00,38.23,38.23,38.21,38.22,5400.0,31.6463,31.6463,31.6297,31.638,5400.0
2006-11-10 15:40:00,38.22,38.23,38.2,38.2,7100.0,31.638,31.6463,31.6215,31.6215,7100.0
2006-11-10 15:50:00,38.18,38.23,38.17,38.23,17700.0,31.6049,31.6463,31.5966,31.6463,17700.0
2006-11-13 09:30:00,38.08,38.13,38.02,38.04,7100.0,31.5221,31.5635,31.4725,31.489,7100.0
2006-11-13 09:40:00,38.05,38.14,38.02,38.03,5500.0,31.4973,31.5718,31.4725,31.4807,5500.0
2006-11-13 09:50:00,38.06,38.17,38.03,38.16,12900.0,31.5056,31.5966,31.4807,31.5883,12900.0
2006-11-13 10:00:00,38.15,38.18,38.14,38.17,4900.0,31.5801,31.6049,31.5718,31.5966,4900.0
2006-11-13 10:10:00,38.17,38.23,38.16,38.19,7300.0,31.5966,31.6463,31.5883,31.6132,7300.0
2006-11-13 10:20:00,38.19,38.21,38.16,38.21,3000.0,31.6132,31.6297,31.5883,31.6297,3000.0
2006-11-13 10:30:00,38.21,38.33,38.21,38.29,9100.0,31.6297,31.7291,31.6297,31.696,9100.0
2006-11-13 10:40:00,38.28,38.31,38.28,38.3,4200.0,31.6877,31.7125,31.6877,31.7042,4200.0
2006-11-13 10:50:00,38.3,38.33,38.27,38.28,3700.0,31.7042,31.7291,31.6794,31.6877,3700.0
2006-11-13 11:00:00,38.28,38.3,38.25,38.25,2500.0,31.6877,31.7042,31.6628,31.6628,2500.0
2006-11-13 11:10:00,38.25,38.27,38.24,38.27,2200.0,31.6628,31.6794,31.6546,31.6794,2200.0
2006-11-13 11:20:00,38.25,38.26,38.23,38.23,3400.0,31.6628,31.6711,31.6463,31.6463,3400.0
2006-11-13 11:30:00,38.23,38.26,38.19,38.19,2900.0,31.6463,31.6711,31.6132,31.6132,2900.0
2006-11-13 11:40:00,38.19,38.23,38.18,38.23,3500.0,31.6132,31.6463,31.6049,31.6463,3500.0
2006-11-13 11:50:00,38.22,38.24,38.19,38.23,7000.0,31.638,31.6546,31.6132,31.6463,7000.0
2006-11-13 12:00:00,38.22,38.23,38.2,38.22,2600.0,31.638,31.6463,31.6215,31.638,2600.0
2006-11-13 12:10:00,38.23,38.25,38.22,38.22,4000.0,31.6463,31.6628,31.638,31.638,4000.0
2006-11-13 12:20:00,38.22,38.26,38.2,38.26,3800.0,31.638,31.6711,31.6215,31.6711,3800.0
2006-11-13 12:30:00,38.26,38.29,38.26,38.27,1700.0,31.6711,31.696,31.6711,31.6794,1700.0
2006-11-13 12:40:00,38.27,38.28,38.2,38.2,4200.0,31.6794,31.6877,31.6215,31.6215,4200.0
2006-11-13 12:50:00,38.2,38.22,38.18,38.22,2400.0,31.6215,31.638,31.6049,31.638,2400.0
2006-11-13 13:00:00,38.18,38.21,38.18,38.2,1600.0,31.6049,31.6297,31.6049,31.6215,1600.0
2006-11-13 13:10:00,38.22,38.22,38.19,38.19,1900.0,31.638,31.638,31.6132,31.6132,1900.0
2006-11-13 13:20:00,38.19,38.2,38.18,38.19,2600.0,31.6132,31.6215,31.6049,31.6132,2600.0
2006-11-13 13:30:00,38.19,38.19,38.15,38.18,2400.0,31.6132,31.6132,31.5801,31.6049,2400.0
2006-11-13 13:40:00,38.17,38.21,38.17,38.18,3000.0,31.5966,31.6297,31.5966,31.6049,3000.0
2006-11-13 13:50:00,38.18,38.21,38.16,38.17,14400.0,31.6049,31.6297,31.5883,31.5966,14400.0
2006-11-13 14:00:00,38.19,38.19,38.16,38.17,4200.0,31.6132,31.6132,31.5883,31.5966,4200.0
2006-11-13 14:10:00,38.16,38.18,38.13,38.17,3400.0,31.5883,31.6049,31.5635,31.5966,3400.0
2006-11-13 14:20:00,38.17,38.2,38.17,38.2,3800.0,31.5966,31.6215,31.5966,31.6215,3800.0
2006-11-13 14:30:00,38.2,38.21,38.18,38.18,5400.0,31.6215,31.6297,31.6049,31.6049,5400.0
2006-11-13 14:40:00,38.19,38.2,38.15,38.2,7800.0,31.6132,31.6215,31.5801,31.6215,7800.0
2006-11-13 14:50:00,38.18,38.22,38.17,38.21,4800.0,31.6049,31.638,31.5966,31.6297,4800.0
2006-11-13 15:00:00,38.2,38.2,38.14,38.16,3300.0,31.6215,31.6215,31.5718,31.5883,3300.0
2006-11-13 15:10:00,38.16,38.18,38.14,38.14,4800.0,31.5883,31.6049,31.5718,31.5718,4800.0
2006-11-13 15:20:00,38.13,38.15,38.13,38.14,2100.0,31.5635,31.5801,31.5635,31.5718,2100.0
2006-11-13 15:30:00,38.14,38.15,38.12,38.13,2400.0,31.5718,31.5801,31.5552,31.5635,2400.0
2006-11-13 15:40:00,38.13,38.13,38.08,38.09,11300.0,31.5635,31.5635,31.5221,31.5304,11300.0
2006-11-13 15:50:00,38.1,38.15,38.09,38.14,7100.0,31.5387,31.5801,31.5304,31.5718,7100.0
2006-11-14 09:30:00,38.07,38.1,38.04,38.07,6700.0,31.5138,31.5387,31.489,31.5138,6700.0
2006-11-14 09:40:00,38.07,38.07,37.93,37.95,6300.0,31.5138,31.5138,31.398,31.4145,6300.0
2006-11-14 09:50:00,37.95,38.0,37.95,38.0,7000.0,31.4145,31.4559,31.4145,31.4559,7000.0
2006-11-14 10:00:00,38.0,38.02,38.0,38.0,5800.0,31.4559,31.4725,31.4559,31.4559,5800.0
2006-11-14 10:10:00,38.0,38.02,38.0,38.0,15600.0,31.4559,31.4725,31.4559,31.4559,15600.0
2006-11-14 10:20:00,38.0,38.01,37.9,37.93,13200.0,31.4559,31.4642,31.3731,31.398,13200.0
2006-11-14 10:30:00,37.92,37.98,37.88,37.98,3700.0,31.3897,31.4393,31.3566,31.4393,3700.0
2006-11-14 10:40:00,37.98,38.0,37.97,37.98,6300.0,31.4393,31.4559,31.4311,31.4393,6300.0
2006-11-14 10:50:00,37.98,38.0,37.98,37.98,2200.0,31.4393,31.4559,31.4393,31.4393,2200.0
2006-11-14 11:00:00,37.97,37.98,37.92,37.95,7900.0,31.4311,31.4393,31.3897,31.4145,7900.0
2006-11-14 11:10:00,37.96,38.0,37.95,38.0,4000.0,31.4228,31.4559,31.4145,31.4559,4000.0
2006-11-14 11:20:00,38.0,38.0,37.94,37.94,3300.0,31.4559,31.4559,31.4062,31.4062,3300.0
2006-11-14 11:30:00,37.94,37.95,37.87,37.88,4100.0,31.4062,31.4145,31.3483,31.3566,4100.0
2006-11-14 11:40:00,37.88,37.93,37.87,37.93,8000.0,31.3566,31.398,31.3483,31.398,8000.0
2006-11-14 11:50:00,37.93,37.94,37.89,37.92,5600.0,31.398,31.4062,31.3648,31.3897,5600.0
2006-11-14 12:00:00,37.9,37.9,37.83,37.84,5300.0,31.3731,31.3731,31.3152,31.3235,5300.0
2006-11-14 12:10:00,37.84,37.86,37.83,37.85,4200.0,31.3235,31.34,31.3152,31.3317,4200.0
2006-11-14 12:20:00,37.86,37.87,37.84,37.87,3000.0,31.34,31.3483,31.3235,31.3483,3000.0
2006-11-14 12:30:00,37.86,37.86,37.82,37.84,12500.0,31.34,31.34,31.3069,31.3235,12500.0
2006-11-14 12:40:00,37.85,37.94,37.84,37.92,11000.0,31.3317,31.4062,31.3235,31.3897,11000.0
2006-11-14 12:50:00,37.92,37.96,37.9,37.96,6400.0,31.3897,31.4228,31.3731,31.4228,6400.0
2006-11-14 13:00:00,37.96,38.01,37.96,37.99,12500.0,31.4228,31.4642,31.4228,31.4476,12500.0
2006-11-14 13:10:00,37.99,38.04,37.98,38.03,12300.0,31.4476,31.489,31.4393,31.4807,12300.0
2006-11-14 13:20:00,38.03,38.06,38.01,38.03,5800.0,31.4807,31.5056,31.4642,31.4807,5800.0
2006-11-14 13:30:00,38.01,38.02,38.0,38.0,4400.0,31.4642,31.4725,31.4559,31.4559,4400.0
2006-11-14 13:40:00,38.0,38.01,37.99,37.99,6500.0,31.4559,31.4642,31.4476,31.4476,6500.0
2006-11-14 13:50:00,38.0,38.01,37.98,37.99,9600.0,31.4559,31.4642,31.4393,31.4476,9600.0
2006-11-14 14:00:00,37.99,38.02,37.98,38.02,9200.0,31.4476,31.4725,31.4393,31.4725,9200.0
2006-11-14 14:10:00,38.01,38.03,38.01,38.01,7800.0,31.4642,31.4807,31.4642,31.4642,7800.0
2006-11-14 14:20:00,38.01,38.02,37.99,38.01,10200.0,31.4642,31.4725,31.4476,31.4642,10200.0
2006-11-14 14:30:00,38.02,38.03,37.99,38.03,9100.0,31.4725,31.4807,31.4476,31.4807,9100.0
2006-11-14 14:40:00,38.03,38.16,38.03,38.16,8500.0,31.4807,31.5883,31.4807,31.5883,8500.0
2006-11-14 14:50:00,38.22,38.26,38.19,38.23,9100.0,31.638,31.6711,31.6132,31.6463,9100.0
2006-11-14 15:00:00,38.23,38.32,38.23,38.27,9100.0,31.6463,31.7208,31.6463,31.6794,9100.0
2006-11-14 15:10:00,38.26,38.27,38.25,38.26,9300.0,31.6711,31.6794,31.6628,31.6711,9300.0
2006-11-14 15:20:00,38.26,38.26,38.18,38.18,15800.0,31.6711,31.6711,31.6049,31.6049,15800.0
2006-11-14 15:30:00,38.19,38.3,38.19,38.29,14400.0,31.6132,31.7042,31.6132,31.696,14400.0
2006-11-14 15:40:00,38.29,38.3,38.28,38.29,6600.0,31.696,31.7042,31.6877,31.696,6600.0
2006-11-14 15:50:00,38.28,38.34,38.28,38.32,22400.0,31.6877,31.7373,31.6877,31.7208,22400.0
2006-11-15 09:30:00,38.22,38.31,38.22,38.3,7500.0,31.638,31.7125,31.638,31.7042,7500.0
2006-11-15 09:40:00,38.3,38.36,38.27,38.28,6300.0,31.7042,31.7539,31.6794,31.6877,6300.0
2006-11-15 09:50:00,38.24,38.43,38.21,38.43,23000.0,31.6546,31.8118,31.6297,31.8118,23000.0
2006-11-15 10:00:00,38.4,38.42,38.28,38.32,8000.0,31.787,31.8036,31.6877,31.7208,8000.0
2006-11-15 10:10:00,38.3,38.38,38.25,38.37,8000.0,31.7042,31.7705,31.6628,31.7622,8000.0
2006-11-15 10:20:00,38.37,38.38,38.25,38.31,42000.0,31.7622,31.7705,31.6628,31.7125,42000.0
2006-11-15 10:30:00,38.32,38.34,38.22,38.27,10300.0,31.7208,31.7373,31.638,31.6794,10300.0
2006-11-15 10:40:00,38.25,38.33,38.25,38.3,6300.0,31.6628,31.7291,31.6628,31.7042,6300.0
2006-11-15 10:50:00,38.34,38.34,38.3,38.32,3900.0,31.7373,31.7373,31.7042,31.7208,3900.0
2006-11-15 11:00:00,38.3,38.32,38.26,38.27,2600.0,31.7042,31.7208,31.6711,31.6794,2600.0
2006-11-15 11:10:00,38.28,38.35,38.25,38.32,15100.0,31.6877,31.7456,31.6628,31.7208,15100.0
2006-11-15 11:20:00,38.3,38.32,38.27,38.28,4500.0,31.7042,31.7208,31.6794,31.6877,4500.0
2006-11-15 11:30:00,38.28,38.31,38.21,38.21,14100.0,31.6877,31.7125,31.6297,31.6297,14100.0
2006-11-15 11:40:00,38.21,38.28,38.21,38.28,7100.0,31.6297,31.6877,31.6297,31.6877,7100.0
2006-11-15 11:50:00,38.26,38.29,38.26,38.27,3200.0,31.6711,31.696,31.6711,31.6794,3200.0
2006-11-15 12:00:00,38.26,38.3,38.26,38.28,2800.0,31.6711,31.7042,31.6711,31.6877,2800.0
2006-11-15 12:10:00,38.27,38.34,38.27,38.32,3100.0,31.6794,31.7373,31.6794,31.7208,3100.0
2006-11-15 12:20:00,38.32,38.34,38.22,38.28,55000.0,31.7208,31.7373,31.638,31.6877,55000.0
2006-11-15 12:30:00,38.29,38.29,38.25,38.29,3500.0,31.696,31.696,31.6628,31.696,3500.0
2006-11-15 12:40:00,38.28,38.32,38.28,38.3,4000.0,31.6877,31.7208,31.6877,31.7042,4000.0
2006-11-15 12:50:00,38.31,38.35,38.31,38.35,4500.0,31.7125,31.7456,31.7125,31.7456,4500.0
2006-11-15 13:00:00,38.34,38.35,38.33,38.34,3900.0,31.7373,31.7456,31.7291,31.7373,3900.0
2006-11-15 13:10:00,38.34,38.35,38.32,38.33,2300.0,31.7373,31.7456,31.7208,31.7291,2300.0
2006-11-15 13:20:00,38.33,38.35,38.31,38.33,4800.0,31.7291,31.7456,31.7125,31.7291,4800.0
2006-11-15 13:30:00,38.33,38.33,38.31,38.32,7100.0,31.7291,31.7291,31.7125,31.7208,7100.0
2006-11-15 13:40:00,38.32,38.35,38.31,38.34,3800.0,31.7208,31.7456,31.7125,31.7373,3800.0
2006-11-15 13:50:00,38.34,38.38,38.33,38.35,7100.0,31.7373,31.7705,31.7291,31.7456,7100.0
2006-11-15 14:00:00,38.35,38.4,38.3,38.37,31000.0,31.7456,31.787,31.7042,31.7622,31000.0
2006-11-15 14:10:00,38.37,38.42,38.29,38.42,7900.0,31.7622,31.8036,31.696,31.8036,7900.0
2006-11-15 14:20:00,38.42,38.45,38.4,38.4,12800.0,31.8036,31.8284,31.787,31.787,12800.0
2006-11-15 14:30:00,38.4,38.41,38.36,38.39,13500.0,31.787,31.7953,31.7539,31.7787,13500.0
2006-11-15 14:40:00,38.39,38.42,38.36,38.41,9300.0,31.7787,31.8036,31.7539,31.7953,9300.0
2006-11-15 14:50:00,38.42,38.43,38.4,38.41,6300.0,31.8036,31.8118,31.787,31.7953,6300.0
2006-11-15 15:00:00,38.41,38.43,38.4,38.4,16200.0,31.7953,31.8118,31.787,31.787,16200.0
2006-11-15 15:10:00,38.4,38.43,38.35,38.4,30000.0,31.787,31.8118,31.7456,31.787,30000.0
2006-11-15 15:20:00,38.39,38.42,38.36,38.39,19900.0,31.7787,31.8036,31.7539,31.7787,19900.0
2006-11-15 15:30:00,38.39,38.4,38.35,38.38,12300.0,31.7787,31.787,31.7456,31.7705,12300.0
2006-11-15 15:40:00,38.37,38.4,38.34,38.39,21600.0,31.7622,31.787,31.7373,31.7787,21600.0
2006-11-15 15:50:00,38.39,38.47,38.37,38.45,31600.0,31.7787,31.845,31.7622,31.8284,31600.0
2006-11-16 09:30:00,38.48,38.49,38.42,38.42,8700.0,31.8532,31.8615,31.8036,31.8036,8700.0
2006-11-16 09:40:00,38.43,38.46,38.36,38.46,7400.0,31.8118,31.8367,31.7539,31.8367,7400.0
2006-11-16 09:50:00,38.45,38.53,38.42,38.53,21900.0,31.8284,31.8946,31.8036,31.8946,21900.0
2006-11-16 10:00:00,38.49,38.57,38.46,38.57,9900.0,31.8615,31.9277,31.8367,31.9277,9900.0
2006-11-16 10:10:00,38.57,38.68,38.55,38.67,24800.0,31.9277,32.0188,31.9112,32.0105,24800.0
2006-11-16 10:20:00,38.66,38.67,38.65,38.67,2900.0,32.0022,32.0105,31.994,32.0105,2900.0
2006-11-16 10:30:00,38.65,38.7,38.65,38.66,10700.0,31.994,32.0353,31.994,32.0022,10700.0
2006-11-16 10:40:00,38.67,38.74,38.65,38.7,17800.0,32.0105,32.0685,31.994,32.0353,17800.0
2006-11-16 10:50:00,38.7,38.73,38.66,38.7,5900.0,32.0353,32.0602,32.0022,32.0353,5900.0
2006-11-16 11:00:00,38.7,38.71,38.67,38.68,16000.0,32.0353,32.0436,32.0105,32.0188,16000.0
2006-11-16 11:10:00,38.68,38.74,38.66,38.71,6200.0,32.0188,32.0685,32.0022,32.0436,6200.0
2006-11-16 11:20:00,38.69,38.71,38.68,38.7,3800.0,32.0271,32.0436,32.0188,32.0353,3800.0
2006-11-16 11:30:00,38.7,38.7,38.68,38.7,3400.0,32.0353,32.0353,32.0188,32.0353,3400.0
2006-11-16 11:40:00,38.71,38.74,38.69,38.73,3600.0,32.0436,32.0685,32.0271,32.0602,3600.0
2006-11-16 11:50:00,38.72,38.74,38.7,38.7,6200.0,32.0519,32.0685,32.0353,32.0353,6200.0
2006-11-16 12:00:00,38.69,38.77,38.67,38.77,17700.0,32.0271,32.0933,32.0105,32.0933,17700.0
2006-11-16 12:10:00,38.75,38.78,38.74,38.76,2900.0,32.0767,32.1016,32.0685,32.085,2900.0
2006-11-16 12:20:00,38.75,38.76,38.72,38.75,2900.0,32.0767,32.085,32.0519,32.0767,2900.0
2006-11-16 12:30:00,38.75,38.77,38.74,38.77,3100.0,32.0767,32.0933,32.0685,32.0933,3100.0
2006-11-16 12:40:00,38.76,38.78,38.75,38.75,2900.0,32.085,32.1016,32.0767,32.0767,2900.0
2006-11-16 12:50:00,38.74,38.74,38.72,38.74,2900.0,32.0685,32.0685,32.0519,32.0685,2900.0
2006-11-16 13:00:00,38.74,38.76,38.73,38.73,3600.0,32.0685,32.085,32.0602,32.0602,3600.0
2006-11-16 13:10:00,38.73,38.73,38.69,38.69,9000.0,32.0602,32.0602,32.0271,32.0271,9000.0
2006-11-16 13:20:00,38.69,38.69,38.66,38.67,6400.0,32.0271,32.0271,32.0022,32.0105,6400.0
2006-11-16 13:30:00,38.68,38.74,38.66,38.74,14300.0,32.0188,32.0685,32.0022,32.0685,14300.0
2006-11-16 13:40:00,38.75,38.75,38.71,38.71,7500.0,32.0767,32.0767,32.0436,32.0436,7500.0
2006-11-16 13:50:00,38.71,38.73,38.69,38.71,8900.0,32.0436,32.0602,32.0271,32.0436,8900.0
2006-11-16 14:00:00,38.69,38.71,38.59,38.61,17700.0,32.0271,32.0436,31.9443,31.9608,17700.0
2006-11-16 14:10:00,38.6,38.63,38.59,38.62,7600.0,31.9526,31.9774,31.9443,31.9691,7600.0
2006-11-16 14:20:00,38.63,38.7,38.6,38.67,6100.0,31.9774,32.0353,31.9526,32.0105,6100.0
2006-11-16 14:30:00,38.67,38.7,38.67,38.7,10100.0,32.0105,32.0353,32.0105,32.0353,10100.0
2006-11-16 14:40:00,38.72,38.78,38.7,38.78,11400.0,32.0519,32.1016,32.0353,32.1016,11400.0
2006-11-16 14:50:00,38.78,38.81,38.75,38.81,10800.0,32.1016,32.1264,32.0767,32.1264,10800.0
2006-11-16 15:00:00,38.8,38.86,38.8,38.84,12700.0,32.1181,32.1678,32.1181,32.1512,12700.0
2006-11-16 15:10:00,38.84,38.89,38.82,38.84,9300.0,32.1512,32.1926,32.1347,32.1512,9300.0
2006-11-16 15:20:00,38.85,38.85,38.81,38.83,6000.0,32.1595,32.1595,32.1264,32.143,6000.0
2006-11-16 15:30:00,38.83,38.87,38.81,38.87,21700.0,32.143,32.1761,32.1264,32.1761,21700.0
2006-11-16 15:40:00,38.86,38.86,38.8,38.81,10100.0,32.1678,32.1678,32.1181,32.1264,10100.0
2006-11-16 15:50:00,38.79,38.87,38.75,38.8,51800.0,32.1098,32.1761,32.0767,32.1181,51800.0
2006-11-17 09:30:00,38.61,38.77,38.6,38.71,66300.0,31.9608,32.0933,31.9526,32.0436,66300.0
2006-11-17 09:40:00,38.7,38.71,38.64,38.65,11700.0,32.0353,32.0436,31.9857,31.994,11700.0
2006-11-17 09:50:00,38.63,38.63,38.42,38.52,10800.0,31.9774,31.9774,31.8036,31.8863,10800.0
2006-11-17 10:00:00,38.5,38.51,38.47,38.51,4300.0,31.8698,31.8781,31.845,31.8781,4300.0
2006-11-17 10:10:00,38.49,38.49,38.34,38.37,6200.0,31.8615,31.8615,31.7373,31.7622,6200.0
2006-11-17 10:20:00,38.34,38.42,38.34,38.37,8000.0,31.7373,31.8036,31.7373,31.7622,8000.0
2006-11-17 10:30:00,38.34,38.39,38.33,38.36,5900.0,31.7373,31.7787,31.7291,31.7539,5900.0
2006-11-17 10:40:00,38.36,38.47,38.36,38.47,9300.0,31.7539,31.845,31.7539,31.845,9300.0
2006-11-17 10:50:00,38.48,38.48,38.45,38.45,2900.0,31.8532,31.8532,31.8284,31.8284,2900.0
2006-11-17 11:00:00,38.44,38.44,38.4,38.4,3000.0,31.8201,31.8201,31.787,31.787,3000.0
2006-11-17 11:10:00,38.36,38.42,38.36,38.39,3800.0,31.7539,31.8036,31.7539,31.7787,3800.0
2006-11-17 11:20:00,38.41,38.51,38.39,38.51,5900.0,31.7953,31.8781,31.7787,31.8781,5900.0
2006-11-17 11:30:00,38.5,38.5,38.49,38.5,3500.0,31.8698,31.8698,31.8615,31.8698,3500.0
2006-11-17 11:40:00,38.5,38.51,38.47,38.51,4000.0,31.8698,31.8781,31.845,31.8781,4000.0
2006-11-17 11:50:00,38.51,38.56,38.48,38.56,4200.0,31.8781,31.9195,31.8532,31.9195,4200.0
2006-11-17 12:00:00,38.55,38.6,38.54,38.59,5300.0,31.9112,31.9526,31.9029,31.9443,5300.0
2006-11-17 12:10:00,38.6,38.61,38.56,38.58,6500.0,31.9526,31.9608,31.9195,31.936,6500.0
2006-11-17 12:20:00,38.58,38.59,38.54,38.58,4200.0,31.936,31.9443,31.9029,31.936,4200.0
2006-11-17 12:30:00,38.57,38.6,38.57,38.6,3500.0,31.9277,31.9526,31.9277,31.9526,3500.0
2006-11-17 12:40:00,38.59,38.59,38.57,38.59,3000.0,31.9443,31.9443,31.9277,31.9443,3000.0
2006-11-17 12:50:00,38.59,38.59,38.52,38.58,3700.0,31.9443,31.9443,31.8863,31.936,3700.0
2006-11-17 13:00:00,38.58,38.58,38.56,38.57,2800.0,31.936,31.936,31.9195,31.9277,2800.0
2006-11-17 13:10:00,38.59,38.59,38.56,38.56,2100.0,31.9443,31.9443,31.9195,31.9195,2100.0
2006-11-17 13:20:00,38.57,38.57,38.53,38.53,2600.0,31.9277,31.9277,31.8946,31.8946,2600.0
2006-11-17 13:30:00,38.54,38.54,38.5,38.5,4400.0,31.9029,31.9029,31.8698,31.8698,4400.0
2006-11-17 13:40:00,38.5,38.51,38.5,38.51,2500.0,31.8698,31.8781,31.8698,31.8781,2500.0
2006-11-17 13:50:00,38.51,38.52,38.51,38.51,2400.0,31.8781,31.8863,31.8781,31.8781,2400.0
2006-11-17 14:00:00,38.51,38.51,38.49,38.51,4700.0,31.8781,31.8781,31.8615,31.8781,4700.0
2006-11-17 14:10:00,38.49,38.49,38.41,38.42,21200.0,31.8615,31.8615,31.7953,31.8036,21200.0
2006-11-17 14:20:00,38.43,38.43,38.41,38.43,4400.0,31.8118,31.8118,31.7953,31.8118,4400.0
2006-11-17 14:30:00,38.43,38.45,38.43,38.43,7300.0,31.8118,31.8284,31.8118,31.8118,7300.0
2006-11-17 14:40:00,38.44,38.46,38.42,38.46,5900.0,31.8201,31.8367,31.8036,31.8367,5900.0
2006-11-17 14:50:00,38.45,38.47,38.43,38.46,6500.0,31.8284,31.845,31.8118,31.8367,6500.0
2006-11-17 15:00:00,38.46,38.48,38.44,38.48,5800.0,31.8367,31.8532,31.8201,31.8532,5800.0
2006-11-17 15:10:00,38.47,38.48,38.43,38.44,3300.0,31.845,31.8532,31.8118,31.8201,3300.0
2006-11-17 15:20:00,38.44,38.48,38.44,38.45,4800.0,31.8201,31.8532,31.8201,31.8284,4800.0
2006-11-17 15:30:00,38.45,38.46,38.44,38.45,4900.0,31.8284,31.8367,31.8201,31.8284,4900.0
2006-11-17 15:40:00,38.44,38.49,38.44,38.48,8300.0,31.8201,31.8615,31.8201,31.8532,8300.0
2006-11-17 15:50:00,38.48,38.5,38.48,38.49,12000.0,31.8532,31.8698,31.8532,31.8615,12000.0
2006-11-20 09:30:00,38.58,38.58,38.44,38.44,18600.0,31.936,31.936,31.8201,31.8201,18600.0
2006-11-20 09:40:00,38.44,38.45,38.35,38.35,5100.0,31.8201,31.8284,31.7456,31.7456,5100.0
2006-11-20 09:50:00,38.34,38.34,38.24,38.29,6100.0,31.7373,31.7373,31.6546,31.696,6100.0
2006-11-20 10:00:00,38.27,38.29,38.23,38.24,10600.0,31.6794,31.696,31.6463,31.6546,10600.0
2006-11-20 10:10:00,38.29,38.29,38.19,38.27,9000.0,31.696,31.696,31.6132,31.6794,9000.0
2006-11-20 10:20:00,38.26,38.27,38.22,38.24,4900.0,31.6711,31.6794,31.638,31.6546,4900.0
2006-11-20 10:30:00,38.26,38.27,38.22,38.27,7700.0,31.6711,31.6794,31.638,31.6794,7700.0
2006-11-20 10:40:00,38.26,38.27,38.24,38.25,8400.0,31.6711,31.6794,31.6546,31.6628,8400.0
2006-11-20 10:50:00,38.25,38.27,38.24,38.27,3700.0,31.6628,31.6794,31.6546,31.6794,3700.0
2006-11-20 11:00:00,38.26,38.27,38.22,38.24,6400.0,31.6711,31.6794,31.638,31.6546,6400.0
2006-11-20 11:10:00,38.24,38.24,38.18,38.23,13900.0,31.6546,31.6546,31.6049,31.6463,13900.0
2006-11-20 11:20:00,38.21,38.27,38.2,38.23,8400.0,31.6297,31.6794,31.6215,31.6463,8400.0
2006-11-20 11:30:00,38.22,38.22,38.14,38.14,10000.0,31.638,31.638,31.5718,31.5718,10000.0
2006-11-20 11:40:00,38.14,38.16,38.08,38.08,7400.0,31.5718,31.5883,31.5221,31.5221,7400.0
2006-11-20 11:50:00,38.09,38.12,38.09,38.11,3800.0,31.5304,31.5552,31.5304,31.547,3800.0
2006-11-20 12:00:00,38.11,38.11,38.07,38.1,6700.0,31.547,31.547,31.5138,31.5387,6700.0
2006-11-20 12:10:00,38.1,38.15,38.08,38.12,4900.0,31.5387,31.5801,31.5221,31.5552,4900.0
2006-11-20 12:20:00,38.12,38.15,38.01,38.11,16400.0,31.5552,31.5801,31.4642,31.547,16400.0
2006-11-20 12:30:00,38.1,38.1,38.04,38.05,4500.0,31.5387,31.5387,31.489,31.4973,4500.0
2006-11-20 12:40:00,38.05,38.1,38.05,38.08,4000.0,31.4973,31.5387,31.4973,31.5221,4000.0
2006-11-20 12:50:00,38.08,38.09,38.08,38.09,4200.0,31.5221,31.5304,31.5221,31.5304,4200.0
2006-11-20 13:00:00,38.08,38.09,38.05,38.06,7900.0,31.5221,31.5304,31.4973,31.5056,7900.0
2006-11-20 13:10:00,38.05,38.07,37.99,38.0,11400.0,31.4973,31.5138,31.4476,31.4559,11400.0
2006-11-20 13:20:00,38.01,38.01,37.98,38.0,8500.0,31.4642,31.4642,31.4393,31.4559,8500.0
2006-11-20 13:30:00,38.0,38.05,37.99,38.03,9300.0,31.4559,31.4973,31.4476,31.4807,9300.0
2006-11-20 13:40:00,38.02,38.07,38.02,38.05,3700.0,31.4725,31.5138,31.4725,31.4973,3700.0
2006-11-20 13:50:00,38.05,38.08,38.05,38.05,5000.0,31.4973,31.5221,31.4973,31.4973,5000.0
2006-11-20 14:00:00,38.05,38.08,38.01,38.01,8500.0,31.4973,31.5221,31.4642,31.4642,8500.0
2006-11-20 14:10:00,38.01,38.01,37.95,37.95,15800.0,31.4642,31.4642,31.4145,31.4145,15800.0
2006-11-20 14:20:00,37.95,37.95,37.87,37.89,13000.0,31.4145,31.4145,31.3483,31.3648,13000.0
2006-11-20 14:30:00,37.89,37.94,37.86,37.9,18800.0,31.3648,31.4062,31.34,31.3731,18800.0
2006-11-20 14:40:00,37.9,37.9,37.86,37.9,12100.0,31.3731,31.3731,31.34,31.3731,12100.0
2006-11-20 14:50:00,37.9,37.93,37.9,37.93,8200.0,31.3731,31.398,31.3731,31.398,8200.0
2006-11-20 15:00:00,37.91,37.94,37.89,37.89,8000.0,31.3814,31.4062,31.3648,31.3648,8000.0
2006-11-20 15:10:00,37.88,37.93,37.85,37.92,89700.0,31.3566,31.398,31.3317,31.3897,89700.0
2006-11-20 15:20:00,37.94,37.95,37.87,37.88,21000.0,31.4062,31.4145,31.3483,31.3566,21000.0
2006-11-20 15:30:00,37.87,37.9,37.83,37.88,27200.0,31.3483,31.3731,31.3152,31.3566,27200.0
2006-11-20 15:40:00,37.87,37.89,37.78,37.82,33600.0,31.3483,31.3648,31.2738,31.3069,33600.0
2006-11-20 15:50:00,37.83,37.86,37.8,37.85,65000.0,31.3152,31.34,31.2903,31.3317,65000.0
2006-11-21 09:30:00,37.75,37.98,37.73,37.98,11000.0,31.2818,31.4724,31.2652,31.4724,11000.0
2006-11-21 09:40:00,37.93,37.99,37.93,37.95,11800.0,31.4309,31.4807,31.4309,31.4475,11800.0
2006-11-21 09:50:00,37.94,37.96,37.88,37.95,14000.0,31.4392,31.4558,31.3895,31.4475,14000.0
2006-11-21 10:00:00,37.95,38.03,37.9,37.99,16700.0,31.4475,31.5138,31.4061,31.4807,16700.0
2006-11-21 10:10:00,37.97,38.08,37.97,38.07,7200.0,31.4641,31.5552,31.4641,31.547,7200.0
2006-11-21 10:20:00,38.08,38.12,38.01,38.07,6600.0,31.5552,31.5884,31.4972,31.547,6600.0
2006-11-21 10:30:00,38.05,38.18,38.05,38.13,16000.0,31.5304,31.6381,31.5304,31.5967,16000.0
2006-11-21 10:40:00,38.13,38.16,38.09,38.16,7400.0,31.5967,31.6215,31.5635,31.6215,7400.0
2006-11-21 10:50:00,38.16,38.19,38.16,38.17,7500.0,31.6215,31.6464,31.6215,31.6298,7500.0
2006-11-21 11:00:00,38.16,38.19,38.13,38.18,7000.0,31.6215,31.6464,31.5967,31.6381,7000.0
2006-11-21 11:10:00,38.18,38.18,38.11,38.16,7300.0,31.6381,31.6381,31.5801,31.6215,7300.0
2006-11-21 11:20:00,38.16,38.19,38.12,38.19,10400.0,31.6215,31.6464,31.5884,31.6464,10400.0
2006-11-21 11:30:00,38.19,38.23,38.17,38.22,16100.0,31.6464,31.6795,31.6298,31.6713,16100.0
2006-11-21 11:40:00,38.23,38.28,38.23,38.26,11300.0,31.6795,31.721,31.6795,31.7044,11300.0
2006-11-21 11:50:00,38.26,38.29,38.22,38.27,7000.0,31.7044,31.7293,31.6713,31.7127,7000.0
2006-11-21 12:00:00,38.26,38.37,38.26,38.37,13600.0,31.7044,31.7956,31.7044,31.7956,13600.0
2006-11-21 12:10:00,38.37,38.37,38.33,38.36,7300.0,31.7956,31.7956,31.7624,31.7873,7300.0
2006-11-21 12:20:00,38.37,38.4,38.35,38.39,7500.0,31.7956,31.8204,31.779,31.8121,7500.0
2006-11-21 12:30:00,38.39,38.39,38.34,38.35,4500.0,31.8121,31.8121,31.7707,31.779,4500.0
2006-11-21 12:40:00,38.37,38.37,38.32,38.33,3400.0,31.7956,31.7956,31.7541,31.7624,3400.0
2006-11-21 12:50:00,38.32,38.34,38.3,38.3,4100.0,31.7541,31.7707,31.7375,31.7375,4100.0
2006-11-21 13:00:00,38.3,38.32,38.25,38.26,7600.0,31.7375,31.7541,31.6961,31.7044,7600.0
2006-11-21 13:10:00,38.26,38.3,38.25,38.28,5200.0,31.7044,31.7375,31.6961,31.721,5200.0
2006-11-21 13:20:00,38.26,38.28,38.22,38.26,5800.0,31.7044,31.721,31.6713,31.7044,5800.0
2006-11-21 13:30:00,38.24,38.29,38.24,38.28,6200.0,31.6878,31.7293,31.6878,31.721,6200.0
2006-11-21 13:40:00,38.27,38.32,38.26,38.27,5900.0,31.7127,31.7541,31.7044,31.7127,5900.0
2006-11-21 13:50:00,38.27,38.32,38.27,38.27,3700.0,31.7127,31.7541,31.7127,31.7127,3700.0
2006-11-21 14:00:00,38.26,38.29,38.25,38.25,4400.0,31.7044,31.7293,31.6961,31.6961,4400.0
2006-11-21 14:10:00,38.28,38.28,38.21,38.22,4100.0,31.721,31.721,31.663,31.6713,4100.0
2006-11-21 14:20:00,38.23,38.24,38.18,38.18,4200.0,31.6795,31.6878,31.6381,31.6381,4200.0
2006-11-21 14:30:00,38.2,38.2,38.17,38.18,4900.0,31.6547,31.6547,31.6298,31.6381,4900.0
2006-11-21 14:40:00,38.17,38.21,38.15,38.2,5800.0,31.6298,31.663,31.6132,31.6547,5800.0
2006-11-21 14:50:00,38.2,38.25,38.17,38.18,8800.0,31.6547,31.6961,31.6298,31.6381,8800.0
2006-11-21 15:00:00,38.18,38.21,38.17,38.21,6300.0,31.6381,31.663,31.6298,31.663,6300.0
2006-11-21 15:10:00,38.21,38.21,38.11,38.15,18700.0,31.663,31.663,31.5801,31.6132,18700.0
2006-11-21 15:20:00,38.16,38.16,38.11,38.15,7200.0,31.6215,31.6215,31.5801,31.6132,7200.0
2006-11-21 15:30:00,38.14,38.15,38.11,38.14,7400.0,31.605,31.6132,31.5801,31.605,7400.0
2006-11-21 15:40:00,38.14,38.14,38.07,38.07,17900.0,31.605,31.605,31.547,31.547,17900.0
2006-11-21 15:50:00,38.07,38.12,38.07,38.09,22000.0,31.547,31.5884,31.547,31.5635,22000.0
2006-11-22 09:30:00,38.07,38.24,38.07,38.24,5300.0,31.547,31.6878,31.547,31.6878,5300.0
2006-11-22 09:40:00,38.22,38.28,38.16,38.16,5200.0,31.6713,31.721,31.6215,31.6215,5200.0
2006-11-22 09:50:00,38.16,38.16,38.09,38.11,3100.0,31.6215,31.6215,31.5635,31.5801,3100.0
2006-11-22 10:00:00,38.11,38.11,37.98,37.98,4500.0,31.5801,31.5801,31.4724,31.4724,4500.0
2006-11-22 10:10:00,38.03,38.05,37.96,37.99,4000.0,31.5138,31.5304,31.4558,31.4807,4000.0
2006-11-22 10:20:00,38.0,38.03,37.93,37.96,4700.0,31.4889,31.5138,31.4309,31.4558,4700.0
2006-11-22 10:30:00,37.99,38.06,37.99,38.06,3300.0,31.4807,31.5387,31.4807,31.5387,3300.0
2006-11-22 10:40:00,38.06,38.12,38.06,38.08,3400.0,31.5387,31.5884,31.5387,31.5552,3400.0
2006-11-22 10:50:00,38.08,38.08,38.04,38.05,3300.0,31.5552,31.5552,31.5221,31.5304,3300.0
2006-11-22 11:00:00,38.05,38.12,38.05,38.12,4700.0,31.5304,31.5884,31.5304,31.5884,4700.0
2006-11-22 11:10:00,38.12,38.12,38.07,38.08,3200.0,31.5884,31.5884,31.547,31.5552,3200.0
2006-11-22 11:20:00,38.08,38.1,38.05,38.06,1900.0,31.5552,31.5718,31.5304,31.5387,1900.0
2006-11-22 11:30:00,38.1,38.13,38.09,38.12,2800.0,31.5718,31.5967,31.5635,31.5884,2800.0
2006-11-22 11:40:00,38.12,38.14,38.11,38.13,1800.0,31.5884,31.605,31.5801,31.5967,1800.0
2006-11-22 11:50:00,38.11,38.11,38.03,38.03,1400.0,31.5801,31.5801,31.5138,31.5138,1400.0
2006-11-22 12:00:00,38.04,38.06,38.04,38.05,1800.0,31.5221,31.5387,31.5221,31.5304,1800.0
2006-11-22 12:10:00,38.06,38.06,38.03,38.04,1700.0,31.5387,31.5387,31.5138,31.5221,1700.0
2006-11-22 12:20:00,38.03,38.05,38.0,38.04,2500.0,31.5138,31.5304,31.4889,31.5221,2500.0
2006-11-22 12:30:00,38.04,38.04,38.0,38.0,2100.0,31.5221,31.5221,31.4889,31.4889,2100.0
2006-11-22 12:40:00,38.0,38.02,38.0,38.01,1800.0,31.4889,31.5055,31.4889,31.4972,1800.0
2006-11-22 12:50:00,37.99,38.0,37.98,37.99,3600.0,31.4807,31.4889,31.4724,31.4807,3600.0
2006-11-22 13:00:00,37.99,38.0,37.98,37.99,5600.0,31.4807,31.4889,31.4724,31.4807,5600.0
2006-11-22 13:10:00,38.0,38.01,38.0,38.01,4200.0,31.4889,31.4972,31.4889,31.4972,4200.0
2006-11-22 13:20:00,38.0,38.04,38.0,38.02,3900.0,31.4889,31.5221,31.4889,31.5055,3900.0
2006-11-22 13:30:00,38.02,38.04,38.0,38.0,6500.0,31.5055,31.5221,31.4889,31.4889,6500.0
2006-11-22 13:40:00,38.02,38.05,38.02,38.04,2100.0,31.5055,31.5304,31.5055,31.5221,2100.0
2006-11-22 13:50:00,38.05,38.09,38.04,38.06,2600.0,31.5304,31.5635,31.5221,31.5387,2600.0
2006-11-22 14:00:00,38.05,38.08,38.05,38.06,1700.0,31.5304,31.5552,31.5304,31.5387,1700.0
2006-11-22 14:10:00,38.08,38.1,38.07,38.1,1800.0,31.5552,31.5718,31.547,31.5718,1800.0
2006-11-22 14:20:00,38.09,38.1,38.08,38.09,1500.0,31.5635,31.5718,31.5552,31.5635,1500.0
2006-11-22 14:30:00,38.09,38.11,38.08,38.08,1800.0,31.5635,31.5801,31.5552,31.5552,1800.0
2006-11-22 14:40:00,38.09,38.15,38.08,38.15,6200.0,31.5635,31.6132,31.5552,31.6132,6200.0
2006-11-22 14:50:00,38.13,38.15,38.13,38.13,2600.0,31.5967,31.6132,31.5967,31.5967,2600.0
2006-11-22 15:00:00,38.12,38.16,38.1,38.11,5400.0,31.5884,31.6215,31.5718,31.5801,5400.0
2006-11-22 15:10:00,38.1,38.15,38.09,38.1,3200.0,31.5718,31.6132,31.5635,31.5718,3200.0
2006-11-22 15:20:00,38.13,38.13,38.1,38.12,2100.0,31.5967,31.5967,31.5718,31.5884,2100.0
2006-11-22 15:30:00,38.1,38.15,38.09,38.09,4200.0,31.5718,31.6132,31.5635,31.5635,4200.0
2006-11-22 15:40:00,38.11,38.11,38.09,38.11,3300.0,31.5801,31.5801,31.5635,31.5801,3300.0
2006-11-22 15:50:00,38.12,38.13,38.11,38.12,6800.0,31.5884,31.5967,31.5801,31.5884,6800.0
2006-11-24 09:30:00,37.88,38.1,37.85,38.0,15200.0,31.3895,31.5718,31.3646,31.4889,15200.0
2006-11-24 09:40:00,38.0,38.11,38.0,38.07,69100.0,31.4889,31.5801,31.4889,31.547,69100.0
2006-11-24 09:50:00,38.06,38.14,38.04,38.05,12800.0,31.5387,31.605,31.5221,31.5304,12800.0
2006-11-24 10:00:00,38.05,38.1,38.03,38.03,15800.0,31.5304,31.5718,31.5138,31.5138,15800.0
2006-11-24 10:10:00,38.05,38.11,37.97,38.09,46400.0,31.5304,31.5801,31.4641,31.5635,46400.0
2006-11-24 10:20:00,38.07,38.14,38.02,38.13,6700.0,31.547,31.605,31.5055,31.5967,6700.0
2006-11-24 10:30:00,38.13,38.16,38.13,38.16,3600.0,31.5967,31.6215,31.5967,31.6215,3600.0
2006-11-24 10:40:00,38.15,38.24,38.1,38.18,11000.0,31.6132,31.6878,31.5718,31.6381,11000.0
2006-11-24 10:50:00,38.21,38.3,38.21,38.25,6800.0,31.663,31.7375,31.663,31.6961,6800.0
2006-11-24 11:00:00,38.26,38.36,38.25,38.36,9800.0,31.7044,31.7873,31.6961,31.7873,9800.0
2006-11-24 11:10:00,38.37,38.38,38.32,38.33,8400.0,31.7956,31.8038,31.7541,31.7624,8400.0
2006-11-24 11:20:00,38.33,38.36,38.29,38.36,6900.0,31.7624,31.7873,31.7293,31.7873,6900.0
2006-11-24 11:30:00,38.36,38.37,38.25,38.28,9200.0,31.7873,31.7956,31.6961,31.721,9200.0
2006-11-24 11:40:00,38.29,38.38,38.29,38.35,15800.0,31.7293,31.8038,31.7293,31.779,15800.0
2006-11-24 11:50:00,38.33,38.35,38.28,38.28,2900.0,31.7624,31.779,31.721,31.721,2900.0
2006-11-24 12:00:00,38.28,38.3,38.25,38.29,4800.0,31.721,31.7375,31.6961,31.7293,4800.0
2006-11-24 12:10:00,38.29,38.29,38.26,38.26,600.0,31.7293,31.7293,31.7044,31.7044,600.0
2006-11-24 12:20:00,38.25,38.25,38.23,38.23,1900.0,31.6961,31.6961,31.6795,31.6795,1900.0
2006-11-24 12:30:00,38.25,38.26,38.21,38.24,5500.0,31.6961,31.7044,31.663,31.6878,5500.0
2006-11-24 12:40:00,38.23,38.27,38.22,38.22,4400.0,31.6795,31.7127,31.6713,31.6713,4400.0
2006-11-24 12:50:00,38.22,38.27,38.18,38.24,4200.0,31.6713,31.7127,31.6381,31.6878,4200.0
2006-11-24 13:00:00,38.18,38.18,38.18,38.18,6200.0,31.6381,31.6381,31.6381,31.6381,6200.0
2006-11-24 13:10:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 13:20:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 13:30:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 13:40:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 13:50:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:00:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:10:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:20:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:30:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:40:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:50:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:00:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:10:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:20:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:30:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:40:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:50:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-27 09:30:00,38.02,38.16,37.97,38.16,29400.0,31.5055,31.6215,31.4641,31.6215,29400.0
2006-11-27 09:40:00,38.15,38.15,37.95,37.96,11000.0,31.6132,31.6132,31.4475,31.4558,11000.0
2006-11-27 09:50:00,37.95,38.02,37.9,37.9,14700.0,31.4475,31.5055,31.4061,31.4061,14700.0
2006-11-27 10:00:00,37.9,37.9,37.82,37.85,20900.0,31.4061,31.4061,31.3398,31.3646,20900.0
2006-11-27 10:10:00,37.85,37.96,37.84,37.94,23700.0,31.3646,31.4558,31.3564,31.4392,23700.0
2006-11-27 10:20:00,37.93,38.0,37.92,37.98,12800.0,31.4309,31.4889,31.4227,31.4724,12800.0
2006-11-27 10:30:00,37.98,38.01,37.97,38.0,11500.0,31.4724,31.4972,31.4641,31.4889,11500.0
2006-11-27 10:40:00,38.01,38.04,38.0,38.03,19400.0,31.4972,31.5221,31.4889,31.5138,19400.0
2006-11-27 10:50:00,38.03,38.13,38.02,38.13,13200.0,31.5138,31.5967,31.5055,31.5967,13200.0
2006-11-27 11:00:00,38.13,38.24,38.13,38.22,26500.0,31.5967,31.6878,31.5967,31.6713,26500.0
2006-11-27 11:10:00,38.22,38.24,38.09,38.11,30700.0,31.6713,31.6878,31.5635,31.5801,30700.0
2006-11-27 11:20:00,38.1,38.1,38.02,38.02,12400.0,31.5718,31.5718,31.5055,31.5055,12400.0
2006-11-27 11:30:00,38.03,38.08,38.02,38.04,18300.0,31.5138,31.5552,31.5055,31.5221,18300.0
2006-11-27 11:40:00,38.03,38.06,37.7,37.86,72700.0,31.5138,31.5387,31.2404,31.3729,72700.0
2006-11-27 11:50:00,37.86,37.88,37.85,37.88,9400.0,31.3729,31.3895,31.3646,31.3895,9400.0
2006-11-27 12:00:00,37.89,38.03,37.88,38.03,23000.0,31.3978,31.5138,31.3895,31.5138,23000.0
2006-11-27 12:10:00,38.03,38.03,37.98,37.99,17900.0,31.5138,31.5138,31.4724,31.4807,17900.0
2006-11-27 12:20:00,37.98,37.99,37.97,37.98,15500.0,31.4724,31.4807,31.4641,31.4724,15500.0
2006-11-27 12:30:00,37.98,37.99,37.97,37.98,25400.0,31.4724,31.4807,31.4641,31.4724,25400.0
2006-11-27 12:40:00,37.98,38.01,37.98,38.01,11500.0,31.4724,31.4972,31.4724,31.4972,11500.0
2006-11-27 12:50:00,38.01,38.04,38.01,38.01,11600.0,31.4972,31.5221,31.4972,31.4972,11600.0
2006-11-27 13:00:00,38.01,38.01,37.98,38.0,13300.0,31.4972,31.4972,31.4724,31.4889,13300.0
2006-11-27 13:10:00,38.0,38.01,37.98,37.98,9900.0,31.4889,31.4972,31.4724,31.4724,9900.0
2006-11-27 13:20:00,37.98,38.04,37.97,38.04,14400.0,31.4724,31.5221,31.4641,31.5221,14400.0
2006-11-27 13:30:00,38.06,38.07,37.96,37.98,25800.0,31.5387,31.547,31.4558,31.4724,25800.0
2006-11-27 13:40:00,37.98,38.02,37.98,38.0,15500.0,31.4724,31.5055,31.4724,31.4889,15500.0
2006-11-27 13:50:00,38.0,38.0,37.97,38.0,6200.0,31.4889,31.4889,31.4641,31.4889,6200.0
2006-11-27 14:00:00,38.0,38.08,38.0,38.04,22700.0,31.4889,31.5552,31.4889,31.5221,22700.0
2006-11-27 14:10:00,38.04,38.06,38.04,38.04,19700.0,31.5221,31.5387,31.5221,31.5221,19700.0
2006-11-27 14:20:00,38.05,38.05,37.99,37.99,17200.0,31.5304,31.5304,31.4807,31.4807,17200.0
2006-11-27 14:30:00,38.0,38.06,38.0,38.05,10200.0,31.4889,31.5387,31.4889,31.5304,10200.0
2006-11-27 14:40:00,38.05,38.11,38.05,38.1,16000.0,31.5304,31.5801,31.5304,31.5718,16000.0
2006-11-27 14:50:00,38.1,38.12,38.06,38.06,15900.0,31.5718,31.5884,31.5387,31.5387,15900.0
2006-11-27 15:00:00,38.06,38.07,38.06,38.06,31000.0,31.5387,31.547,31.5387,31.5387,31000.0
2006-11-27 15:10:00,38.06,38.11,38.06,38.11,28000.0,31.5387,31.5801,31.5387,31.5801,28000.0
2006-11-27 15:20:00,38.12,38.12,38.06,38.07,20800.0,31.5884,31.5884,31.5387,31.547,20800.0
2006-11-27 15:30:00,38.07,38.09,38.07,38.09,23700.0,31.547,31.5635,31.547,31.5635,23700.0
2006-11-27 15:40:00,38.09,38.1,38.08,38.09,29300.0,31.5635,31.5718,31.5552,31.5635,29300.0
2006-11-27 15:50:00,38.09,38.12,38.09,38.11,12200.0,31.5635,31.5884,31.5635,31.5801,12200.0
2006-11-28 09:30:00,37.94,37.98,37.77,37.78,15300.0,31.4392,31.4724,31.2984,31.3066,15300.0
2006-11-28 09:40:00,37.8,37.8,37.62,37.65,13000.0,31.3232,31.3232,31.1741,31.1989,13000.0
2006-11-28 09:50:00,37.66,37.78,37.59,37.74,16500.0,31.2072,31.3066,31.1492,31.2735,16500.0
2006-11-28 10:00:00,37.71,37.91,37.7,37.9,17900.0,31.2486,31.4144,31.2404,31.4061,17900.0
2006-11-28 10:10:00,37.91,37.95,37.86,37.89,25100.0,31.4144,31.4475,31.3729,31.3978,25100.0
2006-11-28 10:20:00,37.91,38.07,37.91,37.99,11300.0,31.4144,31.547,31.4144,31.4807,11300.0
2006-11-28 10:30:00,38.02,38.06,37.98,38.06,20500.0,31.5055,31.5387,31.4724,31.5387,20500.0
2006-11-28 10:40:00,38.06,38.13,38.05,38.12,16900.0,31.5387,31.5967,31.5304,31.5884,16900.0
2006-11-28 10:50:00,38.12,38.13,38.08,38.09,14900.0,31.5884,31.5967,31.5552,31.5635,14900.0
2006-11-28 11:00:00,38.09,38.09,38.03,38.04,11800.0,31.5635,31.5635,31.5138,31.5221,11800.0
2006-11-28 11:10:00,38.06,38.07,38.02,38.05,9100.0,31.5387,31.547,31.5055,31.5304,9100.0
2006-11-28 11:20:00,38.05,38.05,37.96,37.96,19400.0,31.5304,31.5304,31.4558,31.4558,19400.0
2006-11-28 11:30:00,37.96,38.02,37.95,38.02,11200.0,31.4558,31.5055,31.4475,31.5055,11200.0
2006-11-28 11:40:00,38.03,38.05,37.95,37.97,12500.0,31.5138,31.5304,31.4475,31.4641,12500.0
2006-11-28 11:50:00,37.96,38.01,37.96,37.97,6600.0,31.4558,31.4972,31.4558,31.4641,6600.0
2006-11-28 12:00:00,37.97,37.98,37.96,37.98,6300.0,31.4641,31.4724,31.4558,31.4724,6300.0
2006-11-28 12:10:00,37.99,38.01,37.98,37.99,7600.0,31.4807,31.4972,31.4724,31.4807,7600.0
2006-11-28 12:20:00,37.99,38.04,37.99,38.03,9500.0,31.4807,31.5221,31.4807,31.5138,9500.0
2006-11-28 12:30:00,38.01,38.01,37.91,37.94,13500.0,31.4972,31.4972,31.4144,31.4392,13500.0
2006-11-28 12:40:00,37.97,37.97,37.91,37.96,9100.0,31.4641,31.4641,31.4144,31.4558,9100.0
2006-11-28 12:50:00,37.96,38.0,37.96,37.97,8200.0,31.4558,31.4889,31.4558,31.4641,8200.0
2006-11-28 13:00:00,37.96,38.06,37.96,38.04,11600.0,31.4558,31.5387,31.4558,31.5221,11600.0
2006-11-28 13:10:00,38.06,38.06,38.01,38.01,9500.0,31.5387,31.5387,31.4972,31.4972,9500.0
2006-11-28 13:20:00,38.01,38.03,37.97,37.99,9400.0,31.4972,31.5138,31.4641,31.4807,9400.0
2006-11-28 13:30:00,37.99,38.03,37.97,38.03,8700.0,31.4807,31.5138,31.4641,31.5138,8700.0
2006-11-28 13:40:00,38.03,38.09,38.02,38.07,16000.0,31.5138,31.5635,31.5055,31.547,16000.0
2006-11-28 13:50:00,38.07,38.08,38.05,38.07,9400.0,31.547,31.5552,31.5304,31.547,9400.0
2006-11-28 14:00:00,38.07,38.08,38.03,38.03,7400.0,31.547,31.5552,31.5138,31.5138,7400.0
2006-11-28 14:10:00,38.03,38.06,38.03,38.04,12900.0,31.5138,31.5387,31.5138,31.5221,12900.0
2006-11-28 14:20:00,38.05,38.09,38.04,38.09,14800.0,31.5304,31.5635,31.5221,31.5635,14800.0
2006-11-28 14:30:00,38.08,38.12,38.08,38.09,10800.0,31.5552,31.5884,31.5552,31.5635,10800.0
2006-11-28 14:40:00,38.1,38.1,38.04,38.05,12700.0,31.5718,31.5718,31.5221,31.5304,12700.0
2006-11-28 14:50:00,38.05,38.11,38.05,38.11,16000.0,31.5304,31.5801,31.5304,31.5801,16000.0
2006-11-28 15:00:00,38.11,38.12,38.02,38.03,23400.0,31.5801,31.5884,31.5055,31.5138,23400.0
2006-11-28 15:10:00,38.03,38.08,38.0,38.08,25700.0,31.5138,31.5552,31.4889,31.5552,25700.0
2006-11-28 15:20:00,38.08,38.13,38.08,38.09,30800.0,31.5552,31.5967,31.5552,31.5635,30800.0
2006-11-28 15:30:00,38.09,38.11,38.07,38.1,14200.0,31.5635,31.5801,31.547,31.5718,14200.0
2006-11-28 15:40:00,38.1,38.17,38.07,38.15,37900.0,31.5718,31.6298,31.547,31.6132,37900.0
2006-11-28 15:50:00,38.15,38.17,38.1,38.16,54100.0,31.6132,31.6298,31.5718,31.6215,54100.0
2006-11-29 09:30:00,38.13,38.18,37.96,37.96,13700.0,31.5967,31.6381,31.4558,31.4558,13700.0
2006-11-29 09:40:00,37.98,37.99,37.89,37.99,12000.0,31.4724,31.4807,31.3978,31.4807,12000.0
2006-11-29 09:50:00,37.95,37.99,37.89,37.96,10400.0,31.4475,31.4807,31.3978,31.4558,10400.0
2006-11-29 10:00:00,37.95,37.99,37.89,37.99,11200.0,31.4475,31.4807,31.3978,31.4807,11200.0
2006-11-29 10:10:00,37.99,38.0,37.96,37.96,10000.0,31.4807,31.4889,31.4558,31.4558,10000.0
2006-11-29 10:20:00,37.96,38.0,37.95,37.96,7100.0,31.4558,31.4889,31.4475,31.4558,7100.0
2006-11-29 10:30:00,37.98,37.98,37.9,37.91,11200.0,31.4724,31.4724,31.4061,31.4144,11200.0
2006-11-29 10:40:00,37.92,37.95,37.91,37.95,7600.0,31.4227,31.4475,31.4144,31.4475,7600.0
2006-11-29 10:50:00,37.95,37.96,37.94,37.94,4300.0,31.4475,31.4558,31.4392,31.4392,4300.0
2006-11-29 11:00:00,37.94,38.03,37.94,38.0,22400.0,31.4392,31.5138,31.4392,31.4889,22400.0
2006-11-29 11:10:00,38.0,38.03,37.97,37.98,8200.0,31.4889,31.5138,31.4641,31.4724,8200.0
2006-11-29 11:20:00,37.98,38.0,37.93,37.97,6000.0,31.4724,31.4889,31.4309,31.4641,6000.0
2006-11-29 11:30:00,37.96,37.98,37.93,37.94,3500.0,31.4558,31.4724,31.4309,31.4392,3500.0
2006-11-29 11:40:00,37.94,37.96,37.94,37.95,5300.0,31.4392,31.4558,31.4392,31.4475,5300.0
2006-11-29 11:50:00,37.94,37.98,37.94,37.98,3400.0,31.4392,31.4724,31.4392,31.4724,3400.0
2006-11-29 12:00:00,37.97,37.99,37.97,37.98,5100.0,31.4641,31.4807,31.4641,31.4724,5100.0
2006-11-29 12:10:00,37.97,37.99,37.96,37.96,3600.0,31.4641,31.4807,31.4558,31.4558,3600.0
2006-11-29 12:20:00,37.97,37.97,37.88,37.88,6300.0,31.4641,31.4641,31.3895,31.3895,6300.0
2006-11-29 12:30:00,37.88,37.91,37.85,37.9,7300.0,31.3895,31.4144,31.3646,31.4061,7300.0
2006-11-29 12:40:00,37.9,37.93,37.89,37.91,5200.0,31.4061,31.4309,31.3978,31.4144,5200.0
2006-11-29 12:50:00,37.91,37.91,37.89,37.9,4300.0,31.4144,31.4144,31.3978,31.4061,4300.0
2006-11-29 13:00:00,37.9,37.92,37.9,37.9,6300.0,31.4061,31.4227,31.4061,31.4061,6300.0
2006-11-29 13:10:00,37.9,37.94,37.9,37.93,6600.0,31.4061,31.4392,31.4061,31.4309,6600.0
2006-11-29 13:20:00,37.93,37.93,37.8,37.82,5200.0,31.4309,31.4309,31.3232,31.3398,5200.0
2006-11-29 13:30:00,37.82,37.82,37.74,37.79,5100.0,31.3398,31.3398,31.2735,31.3149,5100.0
2006-11-29 13:40:00,37.78,37.86,37.78,37.85,4600.0,31.3066,31.3729,31.3066,31.3646,4600.0
2006-11-29 13:50:00,37.84,37.85,37.8,37.85,3100.0,31.3564,31.3646,31.3232,31.3646,3100.0
2006-11-29 14:00:00,37.84,37.85,37.79,37.81,6700.0,31.3564,31.3646,31.3149,31.3315,6700.0
2006-11-29 14:10:00,37.81,37.82,37.8,37.81,3700.0,31.3315,31.3398,31.3232,31.3315,3700.0
2006-11-29 14:20:00,37.81,37.83,37.75,37.76,8700.0,31.3315,31.3481,31.2818,31.2901,8700.0
2006-11-29 14:30:00,37.79,37.92,37.79,37.92,8100.0,31.3149,31.4227,31.3149,31.4227,8100.0
2006-11-29 14:40:00,37.92,37.93,37.88,37.91,8400.0,31.4227,31.4309,31.3895,31.4144,8400.0
2006-11-29 14:50:00,37.9,37.98,37.89,37.94,7600.0,31.4061,31.4724,31.3978,31.4392,7600.0
2006-11-29 15:00:00,37.94,37.96,37.91,37.94,9900.0,31.4392,31.4558,31.4144,31.4392,9900.0
2006-11-29 15:10:00,37.94,37.95,37.9,37.95,12400.0,31.4392,31.4475,31.4061,31.4475,12400.0
2006-11-29 15:20:00,37.95,37.97,37.95,37.95,10100.0,31.4475,31.4641,31.4475,31.4475,10100.0
2006-11-29 15:30:00,37.96,38.03,37.96,38.01,13100.0,31.4558,31.5138,31.4558,31.4972,13100.0
2006-11-29 15:40:00,38.02,38.03,37.96,37.97,17100.0,31.5055,31.5138,31.4558,31.4641,17100.0
2006-11-29 15:50:00,37.98,38.0,37.97,37.99,26900.0,31.4724,31.4889,31.4641,31.4807,26900.0
2006-11-30 09:30:00,37.96,38.0,37.87,37.96,6900.0,31.4558,31.4889,31.3812,31.4558,6900.0
2006-11-30 09:40:00,37.96,37.97,37.84,37.92,4900.0,31.4558,31.4641,31.3564,31.4227,4900.0
2006-11-30 09:50:00,37.89,38.0,37.89,37.9,7400.0,31.3978,31.4889,31.3978,31.4061,7400.0
2006-11-30 10:00:00,37.89,37.93,37.69,37.83,34900.0,31.3978,31.4309,31.2321,31.3481,34900.0
2006-11-30 10:10:00,37.83,37.97,37.8,37.84,6800.0,31.3481,31.4641,31.3232,31.3564,6800.0
2006-11-30 10:20:00,37.84,37.9,37.8,37.82,7300.0,31.3564,31.4061,31.3232,31.3398,7300.0
2006-11-30 10:30:00,37.83,37.91,37.81,37.88,7100.0,31.3481,31.4144,31.3315,31.3895,7100.0
2006-11-30 10:40:00,37.88,37.9,37.83,37.86,8400.0,31.3895,31.4061,31.3481,31.3729,8400.0
2006-11-30 10:50:00,37.86,37.9,37.86,37.87,5600.0,31.3729,31.4061,31.3729,31.3812,5600.0
2006-11-30 11:00:00,37.87,37.88,37.83,37.85,9500.0,31.3812,31.3895,31.3481,31.3646,9500.0
2006-11-30 11:10:00,37.85,37.86,37.83,37.83,10500.0,31.3646,31.3729,31.3481,31.3481,10500.0
2006-11-30 11:20:00,37.81,37.85,37.76,37.85,10500.0,31.3315,31.3646,31.2901,31.3646,10500.0
2006-11-30 11:30:00,37.82,37.83,37.78,37.8,6300.0,31.3398,31.3481,31.3066,31.3232,6300.0
2006-11-30 11:40:00,37.79,37.85,37.74,37.78,7000.0,31.3149,31.3646,31.2735,31.3066,7000.0
2006-11-30 11:50:00,37.78,37.9,37.78,37.87,4500.0,31.3066,31.4061,31.3066,31.3812,4500.0
2006-11-30 12:00:00,37.87,37.87,37.84,37.85,5200.0,31.3812,31.3812,31.3564,31.3646,5200.0
2006-11-30 12:10:00,37.83,37.85,37.83,37.84,5100.0,31.3481,31.3646,31.3481,31.3564,5100.0
2006-11-30 12:20:00,37.84,37.96,37.83,37.93,56000.0,31.3564,31.4558,31.3481,31.4309,56000.0
2006-11-30 12:30:00,37.92,37.95,37.84,37.86,13000.0,31.4227,31.4475,31.3564,31.3729,13000.0
2006-11-30 12:40:00,37.86,37.95,37.86,37.91,10900.0,31.3729,31.4475,31.3729,31.4144,10900.0
2006-11-30 12:50:00,37.89,37.94,37.86,37.88,9800.0,31.3978,31.4392,31.3729,31.3895,9800.0
2006-11-30 13:00:00,37.86,37.93,37.81,37.86,34400.0,31.3729,31.4309,31.3315,31.3729,34400.0
2006-11-30 13:10:00,37.86,37.95,37.85,37.88,29200.0,31.3729,31.4475,31.3646,31.3895,29200.0
2006-11-30 13:20:00,37.9,38.04,37.88,38.03,13200.0,31.4061,31.5221,31.3895,31.5138,13200.0
2006-11-30 13:30:00,38.01,38.05,38.01,38.03,4400.0,31.4972,31.5304,31.4972,31.5138,4400.0
2006-11-30 13:40:00,38.03,38.05,38.0,38.0,4100.0,31.5138,31.5304,31.4889,31.4889,4100.0
2006-11-30 13:50:00,38.0,38.01,37.95,37.95,7800.0,31.4889,31.4972,31.4475,31.4475,7800.0
2006-11-30 14:00:00,37.92,38.0,37.92,37.98,7700.0,31.4227,31.4889,31.4227,31.4724,7700.0
2006-11-30 14:10:00,37.97,37.99,37.95,37.99,6400.0,31.4641,31.4807,31.4475,31.4807,6400.0
2006-11-30 14:20:00,37.97,38.07,37.97,38.06,4200.0,31.4641,31.547,31.4641,31.5387,4200.0
2006-11-30 14:30:00,38.06,38.16,38.05,38.14,9400.0,31.5387,31.6215,31.5304,31.605,9400.0
2006-11-30 14:40:00,38.14,38.14,38.09,38.12,6400.0,31.605,31.605,31.5635,31.5884,6400.0
2006-11-30 14:50:00,38.11,38.15,38.11,38.15,7000.0,31.5801,31.6132,31.5801,31.6132,7000.0
2006-11-30 15:00:00,38.14,38.16,38.08,38.1,20700.0,31.605,31.6215,31.5552,31.5718,20700.0
2006-11-30 15:10:00,38.11,38.15,38.05,38.09,34000.0,31.5801,31.6132,31.5304,31.5635,34000.0
2006-11-30 15:20:00,38.07,38.11,38.0,38.1,18300.0,31.547,31.5801,31.4889,31.5718,18300.0
2006-11-30 15:30:00,38.1,38.13,37.95,38.04,30500.0,31.5718,31.5967,31.4475,31.5221,30500.0
2006-11-30 15:40:00,38.03,38.08,38.0,38.01,32000.0,31.5138,31.5552,31.4889,31.4972,32000.0
2006-11-30 15:50:00,38.0,38.0,37.9,37.96,50700.0,31.4889,31.4889,31.4061,31.4558,50700.0
2006-12-01 09:30:00,37.82,38.01,37.77,37.9,17200.0,31.3398,31.4972,31.2984,31.4061,17200.0
2006-12-01 09:40:00,37.87,37.95,37.81,37.88,15800.0,31.3812,31.4475,31.3315,31.3895,15800.0
2006-12-01 09:50:00,37.87,38.03,37.8,37.98,38800.0,31.3812,31.5138,31.3232,31.4724,38800.0
2006-12-01 10:00:00,37.98,38.03,37.88,38.0,80500.0,31.4724,31.5138,31.3895,31.4889,80500.0
2006-12-01 10:10:00,38.0,38.0,37.87,37.9,20800.0,31.4889,31.4889,31.3812,31.4061,20800.0
2006-12-01 10:20:00,37.9,38.0,37.84,37.89,17500.0,31.4061,31.4889,31.3564,31.3978,17500.0
2006-12-01 10:30:00,37.87,37.94,37.78,37.9,38200.0,31.3812,31.4392,31.3066,31.4061,38200.0
2006-12-01 10:40:00,37.91,37.93,37.86,37.93,15100.0,31.4144,31.4309,31.3729,31.4309,15100.0
2006-12-01 10:50:00,37.92,37.93,37.84,37.84,7300.0,31.4227,31.4309,31.3564,31.3564,7300.0
2006-12-01 11:00:00,37.82,37.99,37.82,37.96,9700.0,31.3398,31.4807,31.3398,31.4558,9700.0
2006-12-01 11:10:00,37.95,38.0,37.86,37.86,9200.0,31.4475,31.4889,31.3729,31.3729,9200.0
2006-12-01 11:20:00,37.86,37.96,37.76,37.9,30700.0,31.3729,31.4558,31.2901,31.4061,30700.0
2006-12-01 11:30:00,37.9,37.91,37.8,37.83,11900.0,31.4061,31.4144,31.3232,31.3481,11900.0
2006-12-01 11:40:00,37.83,37.9,37.8,37.88,9200.0,31.3481,31.4061,31.3232,31.3895,9200.0
2006-12-01 11:50:00,37.89,38.01,37.89,38.01,4600.0,31.3978,31.4972,31.3978,31.4972,4600.0
2006-12-01 12:00:00,38.01,38.03,37.91,37.92,5000.0,31.4972,31.5138,31.4144,31.4227,5000.0
2006-12-01 12:10:00,37.94,37.94,37.81,37.85,14400.0,31.4392,31.4392,31.3315,31.3646,14400.0
2006-12-01 12:20:00,37.85,37.85,37.81,37.85,5700.0,31.3646,31.3646,31.3315,31.3646,5700.0
2006-12-01 12:30:00,37.83,37.86,37.81,37.82,4600.0,31.3481,31.3729,31.3315,31.3398,4600.0
2006-12-01 12:40:00,37.85,37.89,37.84,37.87,3900.0,31.3646,31.3978,31.3564,31.3812,3900.0
2006-12-01 12:50:00,37.87,37.89,37.84,37.85,3700.0,31.3812,31.3978,31.3564,31.3646,3700.0
2006-12-01 13:00:00,37.84,37.87,37.79,37.86,31700.0,31.3564,31.3812,31.3149,31.3729,31700.0
2006-12-01 13:10:00,37.84,37.86,37.81,37.86,6900.0,31.3564,31.3729,31.3315,31.3729,6900.0
2006-12-01 13:20:00,37.85,37.87,37.8,37.8,2500.0,31.3646,31.3812,31.3232,31.3232,2500.0
2006-12-01 13:30:00,37.8,37.82,37.73,37.79,10600.0,31.3232,31.3398,31.2652,31.3149,10600.0
2006-12-01 13:40:00,37.81,37.84,37.78,37.79,8800.0,31.3315,31.3564,31.3066,31.3149,8800.0
2006-12-01 13:50:00,37.79,37.84,37.76,37.81,11300.0,31.3149,31.3564,31.2901,31.3315,11300.0
2006-12-01 14:00:00,37.8,37.83,37.77,37.82,13300.0,31.3232,31.3481,31.2984,31.3398,13300.0
2006-12-01 14:10:00,37.81,37.86,37.8,37.82,10300.0,31.3315,31.3729,31.3232,31.3398,10300.0
2006-12-01 14:20:00,37.82,37.86,37.8,37.8,4700.0,31.3398,31.3729,31.3232,31.3232,4700.0
2006-12-01 14:30:00,37.81,37.86,37.79,37.85,17600.0,31.3315,31.3729,31.3149,31.3646,17600.0
2006-12-01 14:40:00,37.82,37.83,37.79,37.81,8100.0,31.3398,31.3481,31.3149,31.3315,8100.0
2006-12-01 14:50:00,37.81,37.83,37.78,37.8,7900.0,31.3315,31.3481,31.3066,31.3232,7900.0
2006-12-01 15:00:00,37.79,37.84,37.78,37.83,6000.0,31.3149,31.3564,31.3066,31.3481,6000.0
2006-12-01 15:10:00,37.82,37.85,37.8,37.84,4700.0,31.3398,31.3646,31.3232,31.3564,4700.0
2006-12-01 15:20:00,37.84,37.88,37.8,37.85,5300.0,31.3564,31.3895,31.3232,31.3646,5300.0
2006-12-01 15:30:00,37.85,37.87,37.8,37.87,6300.0,31.3646,31.3812,31.3232,31.3812,6300.0
2006-12-01 15:40:00,37.85,37.91,37.84,37.91,10000.0,31.3646,31.4144,31.3564,31.4144,10000.0
2006-12-01 15:50:00,37.9,37.95,37.89,37.91,12900.0,31.4061,31.4475,31.3978,31.4144,12900.0
2006-12-04 09:30:00,37.97,38.18,37.87,38.17,25100.0,31.4641,31.6381,31.3812,31.6298,25100.0
2006-12-04 09:40:00,38.12,38.39,38.12,38.33,9500.0,31.5884,31.8121,31.5884,31.7624,9500.0
2006-12-04 09:50:00,38.36,38.4,38.33,38.35,10500.0,31.7873,31.8204,31.7624,31.779,10500.0
2006-12-04 10:00:00,38.34,38.49,38.34,38.44,10600.0,31.7707,31.895,31.7707,31.8536,10600.0
2006-12-04 10:10:00,38.43,38.48,38.34,38.38,8200.0,31.8453,31.8867,31.7707,31.8038,8200.0
2006-12-04 10:20:00,38.38,38.51,38.37,38.44,6600.0,31.8038,31.9116,31.7956,31.8536,6600.0
2006-12-04 10:30:00,38.45,38.45,38.23,38.23,7900.0,31.8618,31.8618,31.6795,31.6795,7900.0
2006-12-04 10:40:00,38.23,38.23,38.19,38.23,5500.0,31.6795,31.6795,31.6464,31.6795,5500.0
2006-12-04 10:50:00,38.2,38.36,38.19,38.29,9900.0,31.6547,31.7873,31.6464,31.7293,9900.0
2006-12-04 11:00:00,38.29,38.39,38.28,38.34,5000.0,31.7293,31.8121,31.721,31.7707,5000.0
2006-12-04 11:10:00,38.36,38.42,38.36,38.36,9500.0,31.7873,31.837,31.7873,31.7873,9500.0
2006-12-04 11:20:00,38.39,38.4,38.35,38.4,8000.0,31.8121,31.8204,31.779,31.8204,8000.0
2006-12-04 11:30:00,38.39,38.39,38.32,38.38,7700.0,31.8121,31.8121,31.7541,31.8038,7700.0
2006-12-04 11:40:00,38.39,38.39,38.29,38.29,4000.0,31.8121,31.8121,31.7293,31.7293,4000.0
2006-12-04 11:50:00,38.29,38.29,38.25,38.27,3700.0,31.7293,31.7293,31.6961,31.7127,3700.0
2006-12-04 12:00:00,38.27,38.31,38.25,38.28,4400.0,31.7127,31.7458,31.6961,31.721,4400.0
2006-12-04 12:10:00,38.28,38.3,38.24,38.3,4200.0,31.721,31.7375,31.6878,31.7375,4200.0
2006-12-04 12:20:00,38.26,38.3,38.23,38.25,6000.0,31.7044,31.7375,31.6795,31.6961,6000.0
2006-12-04 12:30:00,38.23,38.27,38.23,38.24,6200.0,31.6795,31.7127,31.6795,31.6878,6200.0
2006-12-04 12:40:00,38.24,38.34,38.22,38.26,21500.0,31.6878,31.7707,31.6713,31.7044,21500.0
2006-12-04 12:50:00,38.26,38.3,38.21,38.3,8300.0,31.7044,31.7375,31.663,31.7375,8300.0
2006-12-04 13:00:00,38.29,38.37,38.28,38.31,23500.0,31.7293,31.7956,31.721,31.7458,23500.0
2006-12-04 13:10:00,38.3,38.31,38.24,38.25,8100.0,31.7375,31.7458,31.6878,31.6961,8100.0
2006-12-04 13:20:00,38.25,38.3,38.24,38.29,13000.0,31.6961,31.7375,31.6878,31.7293,13000.0
2006-12-04 13:30:00,38.29,38.32,38.23,38.3,10800.0,31.7293,31.7541,31.6795,31.7375,10800.0
2006-12-04 13:40:00,38.31,38.33,38.31,38.31,7900.0,31.7458,31.7624,31.7458,31.7458,7900.0
2006-12-04 13:50:00,38.31,38.34,38.28,38.32,29400.0,31.7458,31.7707,31.721,31.7541,29400.0
2006-12-04 14:00:00,38.31,38.33,38.25,38.3,8800.0,31.7458,31.7624,31.6961,31.7375,8800.0
2006-12-04 14:10:00,38.3,38.32,38.27,38.3,5900.0,31.7375,31.7541,31.7127,31.7375,5900.0
2006-12-04 14:20:00,38.27,38.34,38.26,38.33,6600.0,31.7127,31.7707,31.7044,31.7624,6600.0
2006-12-04 14:30:00,38.33,38.34,38.24,38.25,9000.0,31.7624,31.7707,31.6878,31.6961,9000.0
2006-12-04 14:40:00,38.26,38.3,38.21,38.26,14800.0,31.7044,31.7375,31.663,31.7044,14800.0
2006-12-04 14:50:00,38.28,38.28,38.26,38.27,5200.0,31.721,31.721,31.7044,31.7127,5200.0
2006-12-04 15:00:00,38.27,38.3,38.25,38.3,13600.0,31.7127,31.7375,31.6961,31.7375,13600.0
2006-12-04 15:10:00,38.3,38.3,38.24,38.25,11400.0,31.7375,31.7375,31.6878,31.6961,11400.0
2006-12-04 15:20:00,38.25,38.27,38.23,38.25,9900.0,31.6961,31.7127,31.6795,31.6961,9900.0
2006-12-04 15:30:00,38.24,38.28,38.22,38.27,7800.0,31.6878,31.721,31.6713,31.7127,7800.0
2006-12-04 15:40:00,38.28,38.29,38.22,38.22,11700.0,31.721,31.7293,31.6713,31.6713,11700.0
2006-12-04 15:50:00,38.24,38.3,38.22,38.3,27100.0,31.6878,31.7375,31.6713,31.7375,27100.0
2006-12-05 09:30:00,38.22,38.31,38.13,38.17,12000.0,31.6713,31.7458,31.5967,31.6298,12000.0
2006-12-05 09:40:00,38.18,38.2,38.14,38.14,4600.0,31.6381,31.6547,31.605,31.605,4600.0
2006-12-05 09:50:00,38.13,38.21,38.12,38.19,3700.0,31.5967,31.663,31.5884,31.6464,3700.0
2006-12-05 10:00:00,38.15,38.41,38.15,38.26,13800.0,31.6132,31.8287,31.6132,31.7044,13800.0
2006-12-05 10:10:00,38.26,38.49,38.25,38.45,17600.0,31.7044,31.895,31.6961,31.8618,17600.0
2006-12-05 10:20:00,38.45,38.46,38.4,38.43,6600.0,31.8618,31.8701,31.8204,31.8453,6600.0
2006-12-05 10:30:00,38.41,38.47,38.41,38.45,11300.0,31.8287,31.8784,31.8287,31.8618,11300.0
2006-12-05 10:40:00,38.45,38.47,38.42,38.46,4900.0,31.8618,31.8784,31.837,31.8701,4900.0
2006-12-05 10:50:00,38.46,38.47,38.42,38.46,2800.0,31.8701,31.8784,31.837,31.8701,2800.0
2006-12-05 11:00:00,38.45,38.52,38.45,38.5,10900.0,31.8618,31.9198,31.8618,31.9033,10900.0
2006-12-05 11:10:00,38.52,38.52,38.42,38.42,19900.0,31.9198,31.9198,31.837,31.837,19900.0
2006-12-05 11:20:00,38.41,38.5,38.41,38.5,6300.0,31.8287,31.9033,31.8287,31.9033,6300.0
2006-12-05 11:30:00,38.49,38.57,38.48,38.56,17600.0,31.895,31.9613,31.8867,31.953,17600.0
2006-12-05 11:40:00,38.56,38.58,38.54,38.56,10600.0,31.953,31.9696,31.9364,31.953,10600.0
2006-12-05 11:50:00,38.56,38.57,38.52,38.52,10100.0,31.953,31.9613,31.9198,31.9198,10100.0
2006-12-05 12:00:00,38.5,38.52,38.47,38.5,10500.0,31.9033,31.9198,31.8784,31.9033,10500.0
2006-12-05 12:10:00,38.49,38.52,38.47,38.51,7700.0,31.895,31.9198,31.8784,31.9116,7700.0
2006-12-05 12:20:00,38.49,38.52,38.47,38.47,5600.0,31.895,31.9198,31.8784,31.8784,5600.0
2006-12-05 12:30:00,38.5,38.51,38.47,38.47,10400.0,31.9033,31.9116,31.8784,31.8784,10400.0
2006-12-05 12:40:00,38.47,38.5,38.46,38.47,10800.0,31.8784,31.9033,31.8701,31.8784,10800.0
2006-12-05 12:50:00,38.46,38.46,38.43,38.44,15200.0,31.8701,31.8701,31.8453,31.8536,15200.0
2006-12-05 13:00:00,38.45,38.48,38.45,38.46,2000.0,31.8618,31.8867,31.8618,31.8701,2000.0
2006-12-05 13:10:00,38.47,38.49,38.45,38.49,3300.0,31.8784,31.895,31.8618,31.895,3300.0
2006-12-05 13:20:00,38.49,38.49,38.42,38.43,8100.0,31.895,31.895,31.837,31.8453,8100.0
2006-12-05 13:30:00,38.44,38.45,38.42,38.42,4000.0,31.8536,31.8618,31.837,31.837,4000.0
2006-12-05 13:40:00,38.42,38.45,38.42,38.45,4000.0,31.837,31.8618,31.837,31.8618,4000.0
2006-12-05 13:50:00,38.44,38.45,38.43,38.44,3000.0,31.8536,31.8618,31.8453,31.8536,3000.0
2006-12-05 14:00:00,38.44,38.46,38.44,38.44,3800.0,31.8536,31.8701,31.8536,31.8536,3800.0
2006-12-05 14:10:00,38.45,38.45,38.43,38.44,4300.0,31.8618,31.8618,31.8453,31.8536,4300.0
2006-12-05 14:20:00,38.45,38.45,38.39,38.4,19600.0,31.8618,31.8618,31.8121,31.8204,19600.0
2006-12-05 14:30:00,38.39,38.42,38.39,38.4,5900.0,31.8121,31.837,31.8121,31.8204,5900.0
2006-12-05 14:40:00,38.4,38.44,38.39,38.4,5700.0,31.8204,31.8536,31.8121,31.8204,5700.0
2006-12-05 14:50:00,38.4,38.42,38.38,38.42,9800.0,31.8204,31.837,31.8038,31.837,9800.0
2006-12-05 15:00:00,38.41,38.47,38.36,38.47,35200.0,31.8287,31.8784,31.7873,31.8784,35200.0
2006-12-05 15:10:00,38.45,38.46,38.43,38.43,15600.0,31.8618,31.8701,31.8453,31.8453,15600.0
2006-12-05 15:20:00,38.43,38.45,38.4,38.44,7000.0,31.8453,31.8618,31.8204,31.8536,7000.0
2006-12-05 15:30:00,38.45,38.45,38.34,38.41,11300.0,31.8618,31.8618,31.7707,31.8287,11300.0
2006-12-05 15:40:00,38.41,38.44,38.39,38.43,14700.0,31.8287,31.8536,31.8121,31.8453,14700.0
2006-12-05 15:50:00,38.43,38.44,38.38,38.43,21000.0,31.8453,31.8536,31.8038,31.8453,21000.0
2006-12-06 09:30:00,38.38,38.44,38.32,38.35,5900.0,31.8038,31.8536,31.7541,31.779,5900.0
2006-12-06 09:40:00,38.35,38.38,38.22,38.36,7200.0,31.779,31.8038,31.6713,31.7873,7200.0
2006-12-06 09:50:00,38.31,38.34,38.22,38.33,7400.0,31.7458,31.7707,31.6713,31.7624,7400.0
2006-12-06 10:00:00,38.33,38.37,38.23,38.37,7200.0,31.7624,31.7956,31.6795,31.7956,7200.0
2006-12-06 10:10:00,38.38,38.41,38.32,38.39,8900.0,31.8038,31.8287,31.7541,31.8121,8900.0
2006-12-06 10:20:00,38.39,38.53,38.39,38.43,9200.0,31.8121,31.9281,31.8121,31.8453,9200.0
2006-12-06 10:30:00,38.4,38.44,38.31,38.34,10300.0,31.8204,31.8536,31.7458,31.7707,10300.0
2006-12-06 10:40:00,38.34,38.41,38.31,38.35,7300.0,31.7707,31.8287,31.7458,31.779,7300.0
2006-12-06 10:50:00,38.35,38.49,38.34,38.45,32500.0,31.779,31.895,31.7707,31.8618,32500.0
2006-12-06 11:00:00,38.45,38.53,38.41,38.52,16700.0,31.8618,31.9281,31.8287,31.9198,16700.0
2006-12-06 11:10:00,38.52,38.56,38.49,38.56,4800.0,31.9198,31.953,31.895,31.953,4800.0
2006-12-06 11:20:00,38.55,38.59,38.53,38.55,10900.0,31.9447,31.9779,31.9281,31.9447,10900.0
2006-12-06 11:30:00,38.57,38.6,38.53,38.57,8400.0,31.9613,31.9861,31.9281,31.9613,8400.0
2006-12-06 11:40:00,38.56,38.66,38.56,38.65,21300.0,31.953,32.0359,31.953,32.0276,21300.0
2006-12-06 11:50:00,38.66,38.68,38.63,38.66,16300.0,32.0359,32.0524,32.011,32.0359,16300.0
2006-12-06 12:00:00,38.64,38.69,38.6,38.68,8700.0,32.0193,32.0607,31.9861,32.0524,8700.0
2006-12-06 12:10:00,38.67,38.75,38.65,38.73,10400.0,32.0441,32.1104,32.0276,32.0939,10400.0
2006-12-06 12:20:00,38.74,38.74,38.71,38.73,7900.0,32.1022,32.1022,32.0773,32.0939,7900.0
2006-12-06 12:30:00,38.74,38.79,38.74,38.79,10400.0,32.1022,32.1436,32.1022,32.1436,10400.0
2006-12-06 12:40:00,38.78,38.88,38.78,38.85,18100.0,32.1353,32.2182,32.1353,32.1933,18100.0
2006-12-06 12:50:00,38.85,38.89,38.82,38.85,13300.0,32.1933,32.2265,32.1684,32.1933,13300.0
2006-12-06 13:00:00,38.81,38.85,38.79,38.8,8900.0,32.1602,32.1933,32.1436,32.1519,8900.0
2006-12-06 13:10:00,38.8,38.83,38.8,38.82,4900.0,32.1519,32.1767,32.1519,32.1684,4900.0
2006-12-06 13:20:00,38.82,38.85,38.8,38.83,6600.0,32.1684,32.1933,32.1519,32.1767,6600.0
2006-12-06 13:30:00,38.82,38.87,38.8,38.8,8400.0,32.1684,32.2099,32.1519,32.1519,8400.0
2006-12-06 13:40:00,38.8,38.81,38.76,38.76,5300.0,32.1519,32.1602,32.1187,32.1187,5300.0
2006-12-06 13:50:00,38.76,38.81,38.76,38.78,5900.0,32.1187,32.1602,32.1187,32.1353,5900.0
2006-12-06 14:00:00,38.78,38.81,38.78,38.8,6000.0,32.1353,32.1602,32.1353,32.1519,6000.0
2006-12-06 14:10:00,38.8,38.8,38.74,38.77,4900.0,32.1519,32.1519,32.1022,32.127,4900.0
2006-12-06 14:20:00,38.77,38.77,38.7,38.7,7500.0,32.127,32.127,32.069,32.069,7500.0
2006-12-06 14:30:00,38.7,38.74,38.69,38.69,7000.0,32.069,32.1022,32.0607,32.0607,7000.0
2006-12-06 14:40:00,38.69,38.72,38.65,38.72,6800.0,32.0607,32.0856,32.0276,32.0856,6800.0
2006-12-06 14:50:00,38.71,38.75,38.7,38.75,3600.0,32.0773,32.1104,32.069,32.1104,3600.0
2006-12-06 15:00:00,38.75,38.75,38.71,38.72,4100.0,32.1104,32.1104,32.0773,32.0856,4100.0
2006-12-06 15:10:00,38.72,38.75,38.69,38.69,9400.0,32.0856,32.1104,32.0607,32.0607,9400.0
2006-12-06 15:20:00,38.73,38.77,38.72,38.76,9600.0,32.0939,32.127,32.0856,32.1187,9600.0
2006-12-06 15:30:00,38.75,38.9,38.74,38.89,38900.0,32.1104,32.2347,32.1022,32.2265,38900.0
2006-12-06 15:40:00,38.89,38.93,38.86,38.91,29500.0,32.2265,32.2596,32.2016,32.243,29500.0
2006-12-06 15:50:00,38.91,38.92,38.85,38.86,38900.0,32.243,32.2513,32.1933,32.2016,38900.0
2006-12-07 09:30:00,38.84,38.9,38.79,38.87,8600.0,32.185,32.2347,32.1436,32.2099,8600.0
2006-12-07 09:40:00,38.88,38.95,38.82,38.89,11300.0,32.2182,32.2762,32.1684,32.2265,11300.0
2006-12-07 09:50:00,38.88,38.96,38.78,38.78,12700.0,32.2182,32.2845,32.1353,32.1353,12700.0
2006-12-07 10:00:00,38.75,38.8,38.7,38.79,16000.0,32.1104,32.1519,32.069,32.1436,16000.0
2006-12-07 10:10:00,38.73,38.75,38.64,38.74,12500.0,32.0939,32.1104,32.0193,32.1022,12500.0
2006-12-07 10:20:00,38.72,38.74,38.62,38.68,11100.0,32.0856,32.1022,32.0027,32.0524,11100.0
2006-12-07 10:30:00,38.68,38.7,38.6,38.6,9200.0,32.0524,32.069,31.9861,31.9861,9200.0
2006-12-07 10:40:00,38.6,38.69,38.55,38.65,17700.0,31.9861,32.0607,31.9447,32.0276,17700.0
2006-12-07 10:50:00,38.64,38.73,38.59,38.72,22200.0,32.0193,32.0939,31.9779,32.0856,22200.0
2006-12-07 11:00:00,38.71,38.72,38.68,38.72,31100.0,32.0773,32.0856,32.0524,32.0856,31100.0
2006-12-07 11:10:00,38.72,38.77,38.71,38.76,14800.0,32.0856,32.127,32.0773,32.1187,14800.0
2006-12-07 11:20:00,38.75,38.75,38.68,38.71,10500.0,32.1104,32.1104,32.0524,32.0773,10500.0
2006-12-07 11:30:00,38.72,38.75,38.7,38.71,14000.0,32.0856,32.1104,32.069,32.0773,14000.0
2006-12-07 11:40:00,38.71,38.73,38.69,38.7,3500.0,32.0773,32.0939,32.0607,32.069,3500.0
2006-12-07 11:50:00,38.71,38.75,38.71,38.71,3200.0,32.0773,32.1104,32.0773,32.0773,3200.0
2006-12-07 12:00:00,38.71,38.71,38.67,38.69,3200.0,32.0773,32.0773,32.0441,32.0607,3200.0
2006-12-07 12:10:00,38.7,38.77,38.69,38.77,17400.0,32.069,32.127,32.0607,32.127,17400.0
2006-12-07 12:20:00,38.79,38.79,38.75,38.79,6200.0,32.1436,32.1436,32.1104,32.1436,6200.0
2006-12-07 12:30:00,38.79,38.85,38.74,38.85,15300.0,32.1436,32.1933,32.1022,32.1933,15300.0
2006-12-07 12:40:00,38.84,38.93,38.84,38.87,26300.0,32.185,32.2596,32.185,32.2099,26300.0
2006-12-07 12:50:00,38.88,38.9,38.87,38.88,13100.0,32.2182,32.2347,32.2099,32.2182,13100.0
2006-12-07 13:00:00,38.88,38.94,38.84,38.86,35500.0,32.2182,32.2679,32.185,32.2016,35500.0
2006-12-07 13:10:00,38.86,38.86,38.81,38.82,4000.0,32.2016,32.2016,32.1602,32.1684,4000.0
2006-12-07 13:20:00,38.82,38.85,38.78,38.83,4900.0,32.1684,32.1933,32.1353,32.1767,4900.0
2006-12-07 13:30:00,38.85,38.89,38.81,38.89,7600.0,32.1933,32.2265,32.1602,32.2265,7600.0
2006-12-07 13:40:00,38.87,38.9,38.83,38.89,5800.0,32.2099,32.2347,32.1767,32.2265,5800.0
2006-12-07 13:50:00,38.85,38.85,38.81,38.81,3100.0,32.1933,32.1933,32.1602,32.1602,3100.0
2006-12-07 14:00:00,38.79,38.81,38.75,38.78,6000.0,32.1436,32.1602,32.1104,32.1353,6000.0
2006-12-07 14:10:00,38.75,38.82,38.75,38.8,9600.0,32.1104,32.1684,32.1104,32.1519,9600.0
2006-12-07 14:20:00,38.8,38.81,38.7,38.7,11100.0,32.1519,32.1602,32.069,32.069,11100.0
2006-12-07 14:30:00,38.7,38.73,38.64,38.7,7700.0,32.069,32.0939,32.0193,32.069,7700.0
2006-12-07 14:40:00,38.73,38.74,38.69,38.72,7000.0,32.0939,32.1022,32.0607,32.0856,7000.0
2006-12-07 14:50:00,38.7,38.77,38.7,38.72,20000.0,32.069,32.127,32.069,32.0856,20000.0
2006-12-07 15:00:00,38.72,38.72,38.7,38.7,11000.0,32.0856,32.0856,32.069,32.069,11000.0
2006-12-07 15:10:00,38.7,38.74,38.7,38.72,15800.0,32.069,32.1022,32.069,32.0856,15800.0
2006-12-07 15:20:00,38.73,38.77,38.71,38.74,10900.0,32.0939,32.127,32.0773,32.1022,10900.0
2006-12-07 15:30:00,38.73,38.75,38.68,38.7,15800.0,32.0939,32.1104,32.0524,32.069,15800.0
2006-12-07 15:40:00,38.7,38.72,38.66,38.67,12300.0,32.069,32.0856,32.0359,32.0441,12300.0
2006-12-07 15:50:00,38.68,38.7,38.64,38.68,16300.0,32.0524,32.069,32.0193,32.0524,16300.0
2006-12-08 09:30:00,38.65,38.66,38.55,38.57,8700.0,32.0276,32.0359,31.9447,31.9613,8700.0
2006-12-08 09:40:00,38.58,38.7,38.58,38.68,9200.0,31.9696,32.069,31.9696,32.0524,9200.0
2006-12-08 09:50:00,38.65,38.75,38.62,38.73,24400.0,32.0276,32.1104,32.0027,32.0939,24400.0
2006-12-08 10:00:00,38.72,38.72,38.7,38.7,19500.0,32.0856,32.0856,32.069,32.069,19500.0
2006-12-08 10:10:00,38.7,38.74,38.7,38.73,10800.0,32.069,32.1022,32.069,32.0939,10800.0
2006-12-08 10:20:00,38.7,38.74,38.65,38.65,19100.0,32.069,32.1022,32.0276,32.0276,19100.0
2006-12-08 10:30:00,38.67,38.69,38.65,38.69,7700.0,32.0441,32.0607,32.0276,32.0607,7700.0
2006-12-08 10:40:00,38.67,38.72,38.67,38.72,6000.0,32.0441,32.0856,32.0441,32.0856,6000.0
2006-12-08 10:50:00,38.71,38.75,38.7,38.73,23400.0,32.0773,32.1104,32.069,32.0939,23400.0
2006-12-08 11:00:00,38.73,38.8,38.71,38.76,17400.0,32.0939,32.1519,32.0773,32.1187,17400.0
2006-12-08 11:10:00,38.78,38.94,38.78,38.94,11700.0,32.1353,32.2679,32.1353,32.2679,11700.0
2006-12-08 11:20:00,38.93,38.94,38.84,38.87,9200.0,32.2596,32.2679,32.185,32.2099,9200.0
2006-12-08 11:30:00,38.88,38.9,38.84,38.85,5200.0,32.2182,32.2347,32.185,32.1933,5200.0
2006-12-08 11:40:00,38.85,38.87,38.82,38.87,4400.0,32.1933,32.2099,32.1684,32.2099,4400.0
2006-12-08 11:50:00,38.86,38.87,38.82,38.87,4800.0,32.2016,32.2099,32.1684,32.2099,4800.0
2006-12-08 12:00:00,38.87,38.91,38.86,38.88,3700.0,32.2099,32.243,32.2016,32.2182,3700.0
2006-12-08 12:10:00,38.88,38.9,38.84,38.84,7100.0,32.2182,32.2347,32.185,32.185,7100.0
2006-12-08 12:20:00,38.84,38.87,38.8,38.83,8000.0,32.185,32.2099,32.1519,32.1767,8000.0
2006-12-08 12:30:00,38.82,38.83,38.78,38.81,6200.0,32.1684,32.1767,32.1353,32.1602,6200.0
2006-12-08 12:40:00,38.79,38.83,38.79,38.82,32300.0,32.1436,32.1767,32.1436,32.1684,32300.0
2006-12-08 12:50:00,38.82,38.88,38.8,38.85,8400.0,32.1684,32.2182,32.1519,32.1933,8400.0
2006-12-08 13:00:00,38.85,39.01,38.81,39.0,30000.0,32.1933,32.3259,32.1602,32.3176,30000.0
2006-12-08 13:10:00,39.0,39.02,38.94,38.94,9500.0,32.3176,32.3342,32.2679,32.2679,9500.0
2006-12-08 13:20:00,38.94,38.94,38.9,38.93,4100.0,32.2679,32.2679,32.2347,32.2596,4100.0
2006-12-08 13:30:00,38.92,38.93,38.9,38.9,5000.0,32.2513,32.2596,32.2347,32.2347,5000.0
2006-12-08 13:40:00,38.91,38.92,38.9,38.92,6000.0,32.243,32.2513,32.2347,32.2513,6000.0
2006-12-08 13:50:00,38.92,38.93,38.9,38.93,4400.0,32.2513,32.2596,32.2347,32.2596,4400.0
2006-12-08 14:00:00,38.93,38.94,38.88,38.93,9400.0,32.2596,32.2679,32.2182,32.2596,9400.0
2006-12-08 14:10:00,38.92,38.94,38.9,38.9,4900.0,32.2513,32.2679,32.2347,32.2347,4900.0
2006-12-08 14:20:00,38.9,38.94,38.9,38.92,13500.0,32.2347,32.2679,32.2347,32.2513,13500.0
2006-12-08 14:30:00,38.91,38.91,38.9,38.91,4200.0,32.243,32.243,32.2347,32.243,4200.0
2006-12-08 14:40:00,38.92,39.01,38.92,38.99,7600.0,32.2513,32.3259,32.2513,32.3093,7600.0
2006-12-08 14:50:00,38.99,39.04,38.99,39.02,5700.0,32.3093,32.3507,32.3093,32.3342,5700.0
2006-12-08 15:00:00,39.01,39.02,39.0,39.0,6200.0,32.3259,32.3342,32.3176,32.3176,6200.0
2006-12-08 15:10:00,39.0,39.02,39.0,39.0,8700.0,32.3176,32.3342,32.3176,32.3176,8700.0
2006-12-08 15:20:00,39.0,39.01,39.0,39.01,15100.0,32.3176,32.3259,32.3176,32.3259,15100.0
2006-12-08 15:30:00,39.0,39.01,38.91,38.91,43200.0,32.3176,32.3259,32.243,32.243,43200.0
2006-12-08 15:40:00,38.91,38.93,38.9,38.92,25800.0,32.243,32.2596,32.2347,32.2513,25800.0
2006-12-08 15:50:00,38.92,39.0,38.91,38.96,25600.0,32.2513,32.3176,32.243,32.2845,25600.0
2006-12-11 09:30:00,39.0,39.22,39.0,39.09,12500.0,32.3176,32.4999,32.3176,32.3922,12500.0
2006-12-11 09:40:00,39.09,39.09,39.0,39.01,67300.0,32.3922,32.3922,32.3176,32.3259,67300.0
2006-12-11 09:50:00,39.01,39.03,38.94,38.98,36000.0,32.3259,32.3425,32.2679,32.301,36000.0
2006-12-11 10:00:00,38.98,39.07,38.97,39.05,26400.0,32.301,32.3756,32.2927,32.359,26400.0
2006-12-11 10:10:00,39.05,39.12,38.99,39.09,71200.0,32.359,32.417,32.3093,32.3922,71200.0
2006-12-11 10:20:00,39.07,39.08,38.99,39.08,7100.0,32.3756,32.3839,32.3093,32.3839,7100.0
2006-12-11 10:30:00,39.05,39.18,39.05,39.17,76800.0,32.359,32.4668,32.359,32.4585,76800.0
2006-12-11 10:40:00,39.13,39.2,39.11,39.17,26500.0,32.4253,32.4833,32.4088,32.4585,26500.0
2006-12-11 10:50:00,39.18,39.18,39.09,39.16,9200.0,32.4668,32.4668,32.3922,32.4502,9200.0
2006-12-11 11:00:00,39.14,39.23,39.14,39.21,40600.0,32.4336,32.5082,32.4336,32.4916,40600.0
2006-12-11 11:10:00,39.21,39.35,39.2,39.29,31800.0,32.4916,32.6076,32.4833,32.5579,31800.0
2006-12-11 11:20:00,39.31,39.4,39.3,39.38,36100.0,32.5745,32.6491,32.5662,32.6325,36100.0
2006-12-11 11:30:00,39.39,39.48,39.3,39.43,59000.0,32.6408,32.7154,32.5662,32.6739,59000.0
2006-12-11 11:40:00,39.39,39.46,39.37,39.44,15000.0,32.6408,32.6988,32.6242,32.6822,15000.0
2006-12-11 11:50:00,39.46,39.53,39.46,39.52,18500.0,32.6988,32.7568,32.6988,32.7485,18500.0
2006-12-11 12:00:00,39.51,39.56,39.39,39.4,16100.0,32.7402,32.7817,32.6408,32.6491,16100.0
2006-12-11 12:10:00,39.4,39.44,39.36,39.37,20100.0,32.6491,32.6822,32.6159,32.6242,20100.0
2006-12-11 12:20:00,39.39,39.54,39.39,39.4,37200.0,32.6408,32.7651,32.6408,32.6491,37200.0
2006-12-11 12:30:00,39.4,39.4,39.31,39.33,12600.0,32.6491,32.6491,32.5745,32.5911,12600.0
2006-12-11 12:40:00,39.32,39.44,39.32,39.42,34200.0,32.5828,32.6822,32.5828,32.6656,34200.0
2006-12-11 12:50:00,39.4,39.44,39.4,39.4,13500.0,32.6491,32.6822,32.6491,32.6491,13500.0
2006-12-11 13:00:00,39.4,39.5,39.4,39.42,22000.0,32.6491,32.7319,32.6491,32.6656,22000.0
2006-12-11 13:10:00,39.42,39.46,39.4,39.44,33900.0,32.6656,32.6988,32.6491,32.6822,33900.0
2006-12-11 13:20:00,39.42,39.53,39.41,39.52,30700.0,32.6656,32.7568,32.6574,32.7485,30700.0
2006-12-11 13:30:00,39.52,39.6,39.5,39.58,39800.0,32.7485,32.8148,32.7319,32.7982,39800.0
2006-12-11 13:40:00,39.58,39.6,39.54,39.56,13400.0,32.7982,32.8148,32.7651,32.7817,13400.0
2006-12-11 13:50:00,39.56,39.61,39.52,39.52,17700.0,32.7817,32.8231,32.7485,32.7485,17700.0
2006-12-11 14:00:00,39.51,39.59,39.5,39.56,39600.0,32.7402,32.8065,32.7319,32.7817,39600.0
2006-12-11 14:10:00,39.55,39.63,39.52,39.62,25900.0,32.7734,32.8397,32.7485,32.8314,25900.0
2006-12-11 14:20:00,39.62,39.65,39.62,39.62,11700.0,32.8314,32.8562,32.8314,32.8314,11700.0
2006-12-11 14:30:00,39.62,39.71,39.62,39.67,27800.0,32.8314,32.9059,32.8314,32.8728,27800.0
2006-12-11 14:40:00,39.68,39.73,39.67,39.7,18200.0,32.8811,32.9225,32.8728,32.8977,18200.0
2006-12-11 14:50:00,39.7,39.77,39.69,39.73,44800.0,32.8977,32.9557,32.8894,32.9225,44800.0
2006-12-11 15:00:00,39.72,39.72,39.68,39.7,21200.0,32.9142,32.9142,32.8811,32.8977,21200.0
2006-12-11 15:10:00,39.7,39.7,39.63,39.66,22300.0,32.8977,32.8977,32.8397,32.8645,22300.0
2006-12-11 15:20:00,39.65,39.76,39.65,39.72,49900.0,32.8562,32.9474,32.8562,32.9142,49900.0
2006-12-11 15:30:00,39.72,39.78,39.66,39.72,53800.0,32.9142,32.964,32.8645,32.9142,53800.0
2006-12-11 15:40:00,39.73,39.85,39.7,39.82,57400.0,32.9225,33.022,32.8977,32.9971,57400.0
2006-12-11 15:50:00,39.82,39.82,39.76,39.8,72500.0,32.9971,32.9971,32.9474,32.9805,72500.0
2006-12-12 09:30:00,39.8,40.08,39.74,40.0,67400.0,32.9805,33.2126,32.9308,33.1463,67400.0
2006-12-12 09:40:00,40.0,40.18,39.96,40.17,46500.0,33.1463,33.2954,33.1131,33.2871,46500.0
2006-12-12 09:50:00,40.18,40.68,40.14,40.66,111000.0,33.2954,33.7097,33.2623,33.6932,111000.0
2006-12-12 10:00:00,40.68,41.47,40.68,41.41,187000.0,33.7097,34.3644,33.7097,34.3147,187000.0
2006-12-12 10:10:00,41.4,41.49,41.03,41.04,107200.0,34.3064,34.381,33.9998,34.0081,107200.0
2006-12-12 10:20:00,41.03,41.07,40.76,41.02,67300.0,33.9998,34.0329,33.776,33.9915,67300.0
2006-12-12 10:30:00,41.0,41.05,40.97,40.98,22100.0,33.9749,34.0163,33.9501,33.9583,22100.0
2006-12-12 10:40:00,40.99,41.02,40.94,40.97,30600.0,33.9666,33.9915,33.9252,33.9501,30600.0
2006-12-12 10:50:00,40.97,41.02,40.96,40.99,43700.0,33.9501,33.9915,33.9418,33.9666,43700.0
2006-12-12 11:00:00,40.95,41.14,40.95,41.04,39300.0,33.9335,34.0909,33.9335,34.0081,39300.0
2006-12-12 11:10:00,41.03,41.19,41.03,41.15,46000.0,33.9998,34.1324,33.9998,34.0992,46000.0
2006-12-12 11:20:00,41.15,41.29,41.1,41.26,59200.0,34.0992,34.2152,34.0578,34.1904,59200.0
2006-12-12 11:30:00,41.26,41.28,41.2,41.21,26000.0,34.1904,34.2069,34.1406,34.1489,26000.0
2006-12-12 11:40:00,41.21,41.31,41.17,41.3,40900.0,34.1489,34.2318,34.1158,34.2235,40900.0
2006-12-12 11:50:00,41.31,41.31,41.21,41.28,43100.0,34.2318,34.2318,34.1489,34.2069,43100.0
2006-12-12 12:00:00,41.27,41.28,41.17,41.2,32600.0,34.1987,34.2069,34.1158,34.1406,32600.0
2006-12-12 12:10:00,41.2,41.23,41.15,41.23,85900.0,34.1406,34.1655,34.0992,34.1655,85900.0
2006-12-12 12:20:00,41.21,41.22,41.14,41.22,49400.0,34.1489,34.1572,34.0909,34.1572,49400.0
2006-12-12 12:30:00,41.19,41.3,41.19,41.3,51200.0,34.1324,34.2235,34.1324,34.2235,51200.0
2006-12-12 12:40:00,41.3,41.34,41.27,41.33,27800.0,34.2235,34.2567,34.1987,34.2484,27800.0
2006-12-12 12:50:00,41.32,41.32,41.25,41.27,21100.0,34.2401,34.2401,34.1821,34.1987,21100.0
2006-12-12 13:00:00,41.27,41.33,41.25,41.32,32500.0,34.1987,34.2484,34.1821,34.2401,32500.0
2006-12-12 13:10:00,41.33,41.36,41.3,41.33,31100.0,34.2484,34.2732,34.2235,34.2484,31100.0
2006-12-12 13:20:00,41.33,41.33,41.3,41.32,22800.0,34.2484,34.2484,34.2235,34.2401,22800.0
2006-12-12 13:30:00,41.32,41.35,41.25,41.25,32700.0,34.2401,34.2649,34.1821,34.1821,32700.0
2006-12-12 13:40:00,41.26,41.42,41.23,41.4,39000.0,34.1904,34.323,34.1655,34.3064,39000.0
2006-12-12 13:50:00,41.4,41.44,41.35,41.39,33100.0,34.3064,34.3395,34.2649,34.2981,33100.0
2006-12-12 14:00:00,41.37,41.4,41.17,41.17,24700.0,34.2815,34.3064,34.1158,34.1158,24700.0
2006-12-12 14:10:00,41.17,41.47,41.14,41.41,45100.0,34.1158,34.3644,34.0909,34.3147,45100.0
2006-12-12 14:20:00,41.41,41.42,41.34,41.36,36400.0,34.3147,34.323,34.2567,34.2732,36400.0
2006-12-12 14:30:00,41.34,41.39,41.23,41.26,37600.0,34.2567,34.2981,34.1655,34.1904,37600.0
2006-12-12 14:40:00,41.25,41.38,41.25,41.29,31100.0,34.1821,34.2898,34.1821,34.2152,31100.0
2006-12-12 14:50:00,41.29,41.38,41.29,41.34,44300.0,34.2152,34.2898,34.2152,34.2567,44300.0
2006-12-12 15:00:00,41.35,41.4,41.26,41.37,50200.0,34.2649,34.3064,34.1904,34.2815,50200.0
2006-12-12 15:10:00,41.36,41.43,41.27,41.28,73100.0,34.2732,34.3312,34.1987,34.2069,73100.0
2006-12-12 15:20:00,41.28,41.3,41.18,41.23,36500.0,34.2069,34.2235,34.1241,34.1655,36500.0
2006-12-12 15:30:00,41.22,41.27,41.2,41.26,27200.0,34.1572,34.1987,34.1406,34.1904,27200.0
2006-12-12 15:40:00,41.26,41.34,41.24,41.29,32900.0,34.1904,34.2567,34.1738,34.2152,32900.0
2006-12-12 15:50:00,41.3,41.31,41.25,41.26,56500.0,34.2235,34.2318,34.1821,34.1904,56500.0
2006-12-13 09:30:00,41.15,41.15,40.72,40.84,66300.0,34.0992,34.0992,33.7429,33.8423,66300.0
2006-12-13 09:40:00,40.84,41.25,40.84,41.04,51500.0,33.8423,34.1821,33.8423,34.0081,51500.0
2006-12-13 09:50:00,41.07,41.23,41.02,41.19,23300.0,34.0329,34.1655,33.9915,34.1324,23300.0
2006-12-13 10:00:00,41.18,41.22,41.1,41.11,55900.0,34.1241,34.1572,34.0578,34.0661,55900.0
2006-12-13 10:10:00,41.13,41.2,41.0,41.19,54500.0,34.0826,34.1406,33.9749,34.1324,54500.0
2006-12-13 10:20:00,41.2,41.21,41.08,41.18,49300.0,34.1406,34.1489,34.0412,34.1241,49300.0
2006-12-13 10:30:00,41.17,41.18,41.1,41.15,59300.0,34.1158,34.1241,34.0578,34.0992,59300.0
2006-12-13 10:40:00,41.16,41.18,41.13,41.18,25800.0,34.1075,34.1241,34.0826,34.1241,25800.0
2006-12-13 10:50:00,41.18,41.23,41.18,41.2,37300.0,34.1241,34.1655,34.1241,34.1406,37300.0
2006-12-13 11:00:00,41.2,41.29,41.2,41.25,53600.0,34.1406,34.2152,34.1406,34.1821,53600.0
2006-12-13 11:10:00,41.26,41.26,41.22,41.24,24400.0,34.1904,34.1904,34.1572,34.1738,24400.0
2006-12-13 11:20:00,41.23,41.27,41.21,41.24,35000.0,34.1655,34.1987,34.1489,34.1738,35000.0
2006-12-13 11:30:00,41.24,41.26,41.21,41.26,47500.0,34.1738,34.1904,34.1489,34.1904,47500.0
2006-12-13 11:40:00,41.26,41.27,41.23,41.25,23300.0,34.1904,34.1987,34.1655,34.1821,23300.0
2006-12-13 11:50:00,41.26,41.28,41.24,41.25,22300.0,34.1904,34.2069,34.1738,34.1821,22300.0
2006-12-13 12:00:00,41.25,41.31,41.23,41.3,137200.0,34.1821,34.2318,34.1655,34.2235,137200.0
2006-12-13 12:10:00,41.3,41.3,41.17,41.28,36500.0,34.2235,34.2235,34.1158,34.2069,36500.0
2006-12-13 12:20:00,41.28,41.35,41.26,41.35,27800.0,34.2069,34.2649,34.1904,34.2649,27800.0
2006-12-13 12:30:00,41.34,41.39,41.29,41.35,52600.0,34.2567,34.2981,34.2152,34.2649,52600.0
2006-12-13 12:40:00,41.35,41.45,41.31,41.37,73500.0,34.2649,34.3478,34.2318,34.2815,73500.0
2006-12-13 12:50:00,41.41,41.41,41.3,41.33,23700.0,34.3147,34.3147,34.2235,34.2484,23700.0
2006-12-13 13:00:00,41.33,41.37,41.3,41.35,49600.0,34.2484,34.2815,34.2235,34.2649,49600.0
2006-12-13 13:10:00,41.35,41.37,41.3,41.32,51700.0,34.2649,34.2815,34.2235,34.2401,51700.0
2006-12-13 13:20:00,41.32,41.35,41.3,41.35,26000.0,34.2401,34.2649,34.2235,34.2649,26000.0
2006-12-13 13:30:00,41.33,41.35,41.25,41.25,43700.0,34.2484,34.2649,34.1821,34.1821,43700.0
2006-12-13 13:40:00,41.25,41.31,41.24,41.3,21700.0,34.1821,34.2318,34.1738,34.2235,21700.0
2006-12-13 13:50:00,41.3,41.3,41.23,41.23,16900.0,34.2235,34.2235,34.1655,34.1655,16900.0
2006-12-13 14:00:00,41.23,41.24,41.15,41.22,44700.0,34.1655,34.1738,34.0992,34.1572,44700.0
2006-12-13 14:10:00,41.21,41.29,41.2,41.24,112100.0,34.1489,34.2152,34.1406,34.1738,112100.0
2006-12-13 14:20:00,41.24,41.25,41.17,41.22,43500.0,34.1738,34.1821,34.1158,34.1572,43500.0
2006-12-13 14:30:00,41.22,41.24,41.2,41.2,55300.0,34.1572,34.1738,34.1406,34.1406,55300.0
2006-12-13 14:40:00,41.2,41.22,41.2,41.21,27900.0,34.1406,34.1572,34.1406,34.1489,27900.0
2006-12-13 14:50:00,41.2,41.21,41.2,41.21,76700.0,34.1406,34.1489,34.1406,34.1489,76700.0
2006-12-13 15:00:00,41.2,41.23,41.15,41.15,46800.0,34.1406,34.1655,34.0992,34.0992,46800.0
2006-12-13 15:10:00,41.15,41.18,41.08,41.16,53100.0,34.0992,34.1241,34.0412,34.1075,53100.0
2006-12-13 15:20:00,41.15,41.16,41.12,41.16,40800.0,34.0992,34.1075,34.0744,34.1075,40800.0
2006-12-13 15:30:00,41.15,41.19,41.15,41.17,35700.0,34.0992,34.1324,34.0992,34.1158,35700.0
2006-12-13 15:40:00,41.16,41.24,41.15,41.22,60200.0,34.1075,34.1738,34.0992,34.1572,60200.0
2006-12-13 15:50:00,41.23,41.23,41.2,41.2,57100.0,34.1655,34.1655,34.1406,34.1406,57100.0
2006-12-14 09:30:00,41.2,41.25,41.09,41.2,61800.0,34.1406,34.1821,34.0495,34.1406,61800.0
2006-12-14 09:40:00,41.21,41.35,41.21,41.3,51400.0,34.1489,34.2649,34.1489,34.2235,51400.0
2006-12-14 09:50:00,41.29,41.6,41.27,41.58,31000.0,34.2152,34.4721,34.1987,34.4555,31000.0
2006-12-14 10:00:00,41.58,41.64,41.5,41.54,37900.0,34.4555,34.5053,34.3892,34.4224,37900.0
2006-12-14 10:10:00,41.53,41.54,41.39,41.4,27000.0,34.4141,34.4224,34.2981,34.3064,27000.0
2006-12-14 10:20:00,41.4,41.4,41.31,41.34,29600.0,34.3064,34.3064,34.2318,34.2567,29600.0
2006-12-14 10:30:00,41.34,41.49,41.31,41.48,41400.0,34.2567,34.381,34.2318,34.3727,41400.0
2006-12-14 10:40:00,41.48,41.48,41.42,41.43,21300.0,34.3727,34.3727,34.323,34.3312,21300.0
2006-12-14 10:50:00,41.43,41.49,41.42,41.46,16400.0,34.3312,34.381,34.323,34.3561,16400.0
2006-12-14 11:00:00,41.47,41.52,41.42,41.42,16700.0,34.3644,34.4058,34.323,34.323,16700.0
2006-12-14 11:10:00,41.4,41.44,41.37,41.39,16100.0,34.3064,34.3395,34.2815,34.2981,16100.0
2006-12-14 11:20:00,41.4,41.43,41.35,41.39,10300.0,34.3064,34.3312,34.2649,34.2981,10300.0
2006-12-14 11:30:00,41.39,41.43,41.38,41.43,17700.0,34.2981,34.3312,34.2898,34.3312,17700.0
2006-12-14 11:40:00,41.4,41.4,41.3,41.31,9000.0,34.3064,34.3064,34.2235,34.2318,9000.0
2006-12-14 11:50:00,41.29,41.29,41.23,41.27,13100.0,34.2152,34.2152,34.1655,34.1987,13100.0
2006-12-14 12:00:00,41.26,41.33,41.25,41.32,11500.0,34.1904,34.2484,34.1821,34.2401,11500.0
2006-12-14 12:10:00,41.32,41.32,41.25,41.27,9200.0,34.2401,34.2401,34.1821,34.1987,9200.0
2006-12-14 12:20:00,41.25,41.31,41.25,41.31,11900.0,34.1821,34.2318,34.1821,34.2318,11900.0
2006-12-14 12:30:00,41.31,41.36,41.31,41.36,10100.0,34.2318,34.2732,34.2318,34.2732,10100.0
2006-12-14 12:40:00,41.34,41.34,41.28,41.3,11900.0,34.2567,34.2567,34.2069,34.2235,11900.0
2006-12-14 12:50:00,41.3,41.34,41.29,41.34,26500.0,34.2235,34.2567,34.2152,34.2567,26500.0
2006-12-14 13:00:00,41.33,41.38,41.31,41.34,16300.0,34.2484,34.2898,34.2318,34.2567,16300.0
2006-12-14 13:10:00,41.35,41.37,41.34,41.34,7800.0,34.2649,34.2815,34.2567,34.2567,7800.0
2006-12-14 13:20:00,41.34,41.35,41.32,41.33,8800.0,34.2567,34.2649,34.2401,34.2484,8800.0
2006-12-14 13:30:00,41.32,41.37,41.32,41.32,16900.0,34.2401,34.2815,34.2401,34.2401,16900.0
2006-12-14 13:40:00,41.32,41.35,41.3,41.33,14500.0,34.2401,34.2649,34.2235,34.2484,14500.0
2006-12-14 13:50:00,41.33,41.34,41.3,41.31,13000.0,34.2484,34.2567,34.2235,34.2318,13000.0
2006-12-14 14:00:00,41.32,41.32,41.29,41.3,10500.0,34.2401,34.2401,34.2152,34.2235,10500.0
2006-12-14 14:10:00,41.3,41.33,41.29,41.32,14300.0,34.2235,34.2484,34.2152,34.2401,14300.0
2006-12-14 14:20:00,41.32,41.33,41.29,41.3,11200.0,34.2401,34.2484,34.2152,34.2235,11200.0
2006-12-14 14:30:00,41.3,41.35,41.3,41.3,18200.0,34.2235,34.2649,34.2235,34.2235,18200.0
2006-12-14 14:40:00,41.3,41.35,41.3,41.33,14200.0,34.2235,34.2649,34.2235,34.2484,14200.0
2006-12-14 14:50:00,41.33,41.38,41.33,41.35,13500.0,34.2484,34.2898,34.2484,34.2649,13500.0
2006-12-14 15:00:00,41.35,41.4,41.32,41.36,31000.0,34.2649,34.3064,34.2401,34.2732,31000.0
2006-12-14 15:10:00,41.35,41.36,41.35,41.35,17100.0,34.2649,34.2732,34.2649,34.2649,17100.0
2006-12-14 15:20:00,41.36,41.37,41.35,41.37,16800.0,34.2732,34.2815,34.2649,34.2815,16800.0
2006-12-14 15:30:00,41.36,41.37,41.36,41.36,16800.0,34.2732,34.2815,34.2732,34.2732,16800.0
2006-12-14 15:40:00,41.37,41.4,41.35,41.35,16100.0,34.2815,34.3064,34.2649,34.2649,16100.0
2006-12-14 15:50:00,41.35,41.4,41.35,41.35,24500.0,34.2649,34.3064,34.2649,34.2649,24500.0
2006-12-15 09:30:00,41.47,41.57,41.33,41.33,138700.0,34.3644,34.4473,34.2484,34.2484,138700.0
2006-12-15 09:40:00,41.38,41.39,41.26,41.26,17800.0,34.2898,34.2981,34.1904,34.1904,17800.0
2006-12-15 09:50:00,41.26,41.33,41.13,41.3,21300.0,34.1904,34.2484,34.0826,34.2235,21300.0
2006-12-15 10:00:00,41.29,41.37,41.22,41.35,60400.0,34.2152,34.2815,34.1572,34.2649,60400.0
2006-12-15 10:10:00,41.35,41.35,41.27,41.3,15900.0,34.2649,34.2649,34.1987,34.2235,15900.0
2006-12-15 10:20:00,41.31,41.35,41.22,41.35,10100.0,34.2318,34.2649,34.1572,34.2649,10100.0
2006-12-15 10:30:00,41.3,41.38,41.26,41.31,27100.0,34.2235,34.2898,34.1904,34.2318,27100.0
2006-12-15 10:40:00,41.32,41.4,41.27,41.3,26500.0,34.2401,34.3064,34.1987,34.2235,26500.0
2006-12-15 10:50:00,41.3,41.37,41.29,41.37,30900.0,34.2235,34.2815,34.2152,34.2815,30900.0
2006-12-15 11:00:00,41.37,41.38,41.27,41.28,9400.0,34.2815,34.2898,34.1987,34.2069,9400.0
2006-12-15 11:10:00,41.28,41.32,41.28,41.31,17300.0,34.2069,34.2401,34.2069,34.2318,17300.0
2006-12-15 11:20:00,41.28,41.34,41.28,41.3,8900.0,34.2069,34.2567,34.2069,34.2235,8900.0
2006-12-15 11:30:00,41.29,41.36,41.29,41.32,30800.0,34.2152,34.2732,34.2152,34.2401,30800.0
2006-12-15 11:40:00,41.33,41.36,41.29,41.29,15000.0,34.2484,34.2732,34.2152,34.2152,15000.0
2006-12-15 11:50:00,41.3,41.35,41.28,41.29,53200.0,34.2235,34.2649,34.2069,34.2152,53200.0
2006-12-15 12:00:00,41.3,41.31,41.13,41.17,25100.0,34.2235,34.2318,34.0826,34.1158,25100.0
2006-12-15 12:10:00,41.17,41.21,41.15,41.17,17100.0,34.1158,34.1489,34.0992,34.1158,17100.0
2006-12-15 12:20:00,41.17,41.25,41.13,41.24,29000.0,34.1158,34.1821,34.0826,34.1738,29000.0
2006-12-15 12:30:00,41.24,41.25,41.19,41.2,19500.0,34.1738,34.1821,34.1324,34.1406,19500.0
2006-12-15 12:40:00,41.21,41.23,41.18,41.2,18400.0,34.1489,34.1655,34.1241,34.1406,18400.0
2006-12-15 12:50:00,41.21,41.24,41.19,41.21,11300.0,34.1489,34.1738,34.1324,34.1489,11300.0
2006-12-15 13:00:00,41.22,41.24,41.19,41.23,8700.0,34.1572,34.1738,34.1324,34.1655,8700.0
2006-12-15 13:10:00,41.22,41.23,41.19,41.23,8500.0,34.1572,34.1655,34.1324,34.1655,8500.0
2006-12-15 13:20:00,41.23,41.27,41.22,41.24,7000.0,34.1655,34.1987,34.1572,34.1738,7000.0
2006-12-15 13:30:00,41.23,41.24,41.15,41.17,13300.0,34.1655,34.1738,34.0992,34.1158,13300.0
2006-12-15 13:40:00,41.17,41.21,41.15,41.18,13200.0,34.1158,34.1489,34.0992,34.1241,13200.0
2006-12-15 13:50:00,41.18,41.26,41.13,41.21,93000.0,34.1241,34.1904,34.0826,34.1489,93000.0
2006-12-15 14:00:00,41.21,41.22,41.18,41.2,34500.0,34.1489,34.1572,34.1241,34.1406,34500.0
2006-12-15 14:10:00,41.19,41.2,41.13,41.19,14500.0,34.1324,34.1406,34.0826,34.1324,14500.0
2006-12-15 14:20:00,41.2,41.23,41.19,41.19,16700.0,34.1406,34.1655,34.1324,34.1324,16700.0
2006-12-15 14:30:00,41.2,41.21,41.16,41.18,14000.0,34.1406,34.1489,34.1075,34.1241,14000.0
2006-12-15 14:40:00,41.18,41.18,41.08,41.08,12000.0,34.1241,34.1241,34.0412,34.0412,12000.0
2006-12-15 14:50:00,41.1,41.15,41.08,41.14,13100.0,34.0578,34.0992,34.0412,34.0909,13100.0
2006-12-15 15:00:00,41.13,41.15,41.1,41.12,15100.0,34.0826,34.0992,34.0578,34.0744,15100.0
2006-12-15 15:10:00,41.12,41.16,41.11,41.13,13700.0,34.0744,34.1075,34.0661,34.0826,13700.0
2006-12-15 15:20:00,41.14,41.17,41.11,41.16,20600.0,34.0909,34.1158,34.0661,34.1075,20600.0
2006-12-15 15:30:00,41.17,41.2,41.17,41.17,38000.0,34.1158,34.1406,34.1158,34.1158,38000.0
2006-12-15 15:40:00,41.17,41.2,41.15,41.2,20900.0,34.1158,34.1406,34.0992,34.1406,20900.0
2006-12-15 15:50:00,41.19,41.2,41.17,41.17,101900.0,34.1324,34.1406,34.1158,34.1158,101900.0
2006-12-18 09:30:00,41.15,41.25,41.07,41.25,44400.0,34.0992,34.1821,34.0329,34.1821,44400.0
2006-12-18 09:40:00,41.21,41.29,41.11,41.28,19700.0,34.1489,34.2152,34.0661,34.2069,19700.0
2006-12-18 09:50:00,41.27,41.5,41.27,41.41,7300.0,34.1987,34.3892,34.1987,34.3147,7300.0
2006-12-18 10:00:00,41.41,41.45,41.33,41.36,7400.0,34.3147,34.3478,34.2484,34.2732,7400.0
2006-12-18 10:10:00,41.36,41.41,41.33,41.41,5800.0,34.2732,34.3147,34.2484,34.3147,5800.0
2006-12-18 10:20:00,41.42,41.45,41.37,41.4,8700.0,34.323,34.3478,34.2815,34.3064,8700.0
2006-12-18 10:30:00,41.41,41.41,41.32,41.32,4500.0,34.3147,34.3147,34.2401,34.2401,4500.0
2006-12-18 10:40:00,41.32,41.34,41.29,41.29,3900.0,34.2401,34.2567,34.2152,34.2152,3900.0
2006-12-18 10:50:00,41.28,41.28,41.23,41.28,6600.0,34.2069,34.2069,34.1655,34.2069,6600.0
2006-12-18 11:00:00,41.26,41.27,41.2,41.25,5900.0,34.1904,34.1987,34.1406,34.1821,5900.0
2006-12-18 11:10:00,41.25,41.31,41.23,41.23,10200.0,34.1821,34.2318,34.1655,34.1655,10200.0
2006-12-18 11:20:00,41.25,41.31,41.24,41.31,6400.0,34.1821,34.2318,34.1738,34.2318,6400.0
2006-12-18 11:30:00,41.32,41.32,41.28,41.32,11300.0,34.2401,34.2401,34.2069,34.2401,11300.0
2006-12-18 11:40:00,41.31,41.31,41.22,41.26,26400.0,34.2318,34.2318,34.1572,34.1904,26400.0
2006-12-18 11:50:00,41.26,41.36,41.24,41.32,32900.0,34.1904,34.2732,34.1738,34.2401,32900.0
2006-12-18 12:00:00,41.31,41.31,41.23,41.29,25300.0,34.2318,34.2318,34.1655,34.2152,25300.0
2006-12-18 12:10:00,41.29,41.3,41.23,41.23,23500.0,34.2152,34.2235,34.1655,34.1655,23500.0
2006-12-18 12:20:00,41.25,41.26,41.19,41.19,6600.0,34.1821,34.1904,34.1324,34.1324,6600.0
2006-12-18 12:30:00,41.23,41.27,41.19,41.19,29500.0,34.1655,34.1987,34.1324,34.1324,29500.0
2006-12-18 12:40:00,41.19,41.22,41.13,41.19,61400.0,34.1324,34.1572,34.0826,34.1324,61400.0
2006-12-18 12:50:00,41.19,41.22,41.18,41.19,26900.0,34.1324,34.1572,34.1241,34.1324,26900.0
2006-12-18 13:00:00,41.19,41.25,41.16,41.25,16100.0,34.1324,34.1821,34.1075,34.1821,16100.0
2006-12-18 13:10:00,41.26,41.27,41.23,41.23,5200.0,34.1904,34.1987,34.1655,34.1655,5200.0
2006-12-18 13:20:00,41.23,41.25,41.21,41.23,3200.0,34.1655,34.1821,34.1489,34.1655,3200.0
2006-12-18 13:30:00,41.22,41.24,41.2,41.24,4300.0,34.1572,34.1738,34.1406,34.1738,4300.0
2006-12-18 13:40:00,41.23,41.3,41.23,41.3,3900.0,34.1655,34.2235,34.1655,34.2235,3900.0
2006-12-18 13:50:00,41.3,41.31,41.24,41.25,3800.0,34.2235,34.2318,34.1738,34.1821,3800.0
2006-12-18 14:00:00,41.23,41.25,41.2,41.21,2200.0,34.1655,34.1821,34.1406,34.1489,2200.0
2006-12-18 14:10:00,41.21,41.22,41.2,41.22,3100.0,34.1489,34.1572,34.1406,34.1572,3100.0
2006-12-18 14:20:00,41.22,41.22,41.18,41.2,9700.0,34.1572,34.1572,34.1241,34.1406,9700.0
2006-12-18 14:30:00,41.19,41.23,41.19,41.22,4200.0,34.1324,34.1655,34.1324,34.1572,4200.0
2006-12-18 14:40:00,41.21,41.22,41.12,41.2,27600.0,34.1489,34.1572,34.0744,34.1406,27600.0
2006-12-18 14:50:00,41.17,41.19,41.08,41.08,17200.0,34.1158,34.1324,34.0412,34.0412,17200.0
2006-12-18 15:00:00,41.09,41.11,41.04,41.1,18200.0,34.0495,34.0661,34.0081,34.0578,18200.0
2006-12-18 15:10:00,41.11,41.17,41.11,41.17,10800.0,34.0661,34.1158,34.0661,34.1158,10800.0
2006-12-18 15:20:00,41.13,41.2,41.1,41.19,14000.0,34.0826,34.1406,34.0578,34.1324,14000.0
2006-12-18 15:30:00,41.19,41.24,41.17,41.17,14700.0,34.1324,34.1738,34.1158,34.1158,14700.0
2006-12-18 15:40:00,41.17,41.23,41.17,41.18,10700.0,34.1158,34.1655,34.1158,34.1241,10700.0
2006-12-18 15:50:00,41.17,41.19,41.17,41.18,19500.0,34.1158,34.1324,34.1158,34.1241,19500.0
2006-12-19 09:30:00,41.07,41.24,40.88,41.23,33900.0,34.0329,34.1738,33.8755,34.1655,33900.0
2006-12-19 09:40:00,41.23,41.25,41.11,41.15,29100.0,34.1655,34.1821,34.0661,34.0992,29100.0
2006-12-19 09:50:00,41.17,41.17,41.0,41.0,25500.0,34.1158,34.1158,33.9749,33.9749,25500.0
2006-12-19 10:00:00,40.99,41.11,40.9,41.0,47000.0,33.9666,34.0661,33.8921,33.9749,47000.0
2006-12-19 10:10:00,41.0,41.05,40.93,41.0,48600.0,33.9749,34.0163,33.9169,33.9749,48600.0
2006-12-19 10:20:00,41.01,41.09,40.98,41.09,23500.0,33.9832,34.0495,33.9583,34.0495,23500.0
2006-12-19 10:30:00,41.1,41.1,41.0,41.04,22300.0,34.0578,34.0578,33.9749,34.0081,22300.0
2006-12-19 10:40:00,41.02,41.1,41.0,41.0,17500.0,33.9915,34.0578,33.9749,33.9749,17500.0
2006-12-19 10:50:00,41.03,41.1,41.0,41.06,23000.0,33.9998,34.0578,33.9749,34.0246,23000.0
2006-12-19 11:00:00,41.07,41.11,41.05,41.07,13800.0,34.0329,34.0661,34.0163,34.0329,13800.0
2006-12-19 11:10:00,41.06,41.09,41.01,41.06,13300.0,34.0246,34.0495,33.9832,34.0246,13300.0
2006-12-19 11:20:00,41.03,41.06,41.0,41.03,13200.0,33.9998,34.0246,33.9749,33.9998,13200.0
2006-12-19 11:30:00,41.03,41.06,41.03,41.03,11400.0,33.9998,34.0246,33.9998,33.9998,11400.0
2006-12-19 11:40:00,41.04,41.08,41.02,41.05,15500.0,34.0081,34.0412,33.9915,34.0163,15500.0
2006-12-19 11:50:00,41.05,41.06,41.02,41.04,4500.0,34.0163,34.0246,33.9915,34.0081,4500.0
2006-12-19 12:00:00,41.03,41.06,41.0,41.02,9000.0,33.9998,34.0246,33.9749,33.9915,9000.0
2006-12-19 12:10:00,41.01,41.02,40.97,40.97,11500.0,33.9832,33.9915,33.9501,33.9501,11500.0
2006-12-19 12:20:00,40.97,40.97,40.95,40.97,4600.0,33.9501,33.9501,33.9335,33.9501,4600.0
2006-12-19 12:30:00,40.98,41.03,40.96,40.97,9000.0,33.9583,33.9998,33.9418,33.9501,9000.0
2006-12-19 12:40:00,40.97,40.98,40.94,40.95,9000.0,33.9501,33.9583,33.9252,33.9335,9000.0
2006-12-19 12:50:00,40.96,41.02,40.96,41.02,3700.0,33.9418,33.9915,33.9418,33.9915,3700.0
2006-12-19 13:00:00,41.02,41.02,40.95,40.95,4600.0,33.9915,33.9915,33.9335,33.9335,4600.0
2006-12-19 13:10:00,40.94,41.01,40.94,40.98,15500.0,33.9252,33.9832,33.9252,33.9583,15500.0
2006-12-19 13:20:00,40.99,41.01,40.97,40.98,6200.0,33.9666,33.9832,33.9501,33.9583,6200.0
2006-12-19 13:30:00,40.99,41.01,40.98,41.0,2400.0,33.9666,33.9832,33.9583,33.9749,2400.0
2006-12-19 13:40:00,41.0,41.03,41.0,41.03,3100.0,33.9749,33.9998,33.9749,33.9998,3100.0
2006-12-19 13:50:00,41.03,41.03,41.0,41.01,2600.0,33.9998,33.9998,33.9749,33.9832,2600.0
2006-12-19 14:00:00,41.01,41.04,41.0,41.04,12500.0,33.9832,34.0081,33.9749,34.0081,12500.0
2006-12-19 14:10:00,41.04,41.05,41.02,41.02,10100.0,34.0081,34.0163,33.9915,33.9915,10100.0
2006-12-19 14:20:00,41.03,41.04,41.01,41.02,4900.0,33.9998,34.0081,33.9832,33.9915,4900.0
2006-12-19 14:30:00,41.01,41.04,41.0,41.02,15300.0,33.9832,34.0081,33.9749,33.9915,15300.0
2006-12-19 14:40:00,41.04,41.05,41.03,41.03,6300.0,34.0081,34.0163,33.9998,33.9998,6300.0
2006-12-19 14:50:00,41.04,41.13,41.04,41.09,18700.0,34.0081,34.0826,34.0081,34.0495,18700.0
2006-12-19 15:00:00,41.07,41.08,41.03,41.07,24200.0,34.0329,34.0412,33.9998,34.0329,24200.0
2006-12-19 15:10:00,41.07,41.18,41.07,41.12,8300.0,34.0329,34.1241,34.0329,34.0744,8300.0
2006-12-19 15:20:00,41.11,41.12,41.08,41.1,6900.0,34.0661,34.0744,34.0412,34.0578,6900.0
2006-12-19 15:30:00,41.07,41.11,41.07,41.09,12100.0,34.0329,34.0661,34.0329,34.0495,12100.0
2006-12-19 15:40:00,41.08,41.1,41.05,41.08,12300.0,34.0412,34.0578,34.0163,34.0412,12300.0
2006-12-19 15:50:00,41.08,41.11,41.07,41.07,15600.0,34.0412,34.0661,34.0329,34.0329,15600.0
2006-12-20 09:30:00,41.0,41.25,41.0,41.25,13600.0,33.9749,34.1821,33.9749,34.1821,13600.0
2006-12-20 09:40:00,41.21,41.26,41.17,41.2,9400.0,34.1489,34.1904,34.1158,34.1406,9400.0
2006-12-20 09:50:00,41.18,41.2,41.06,41.14,17500.0,34.1241,34.1406,34.0246,34.0909,17500.0
2006-12-20 10:00:00,41.14,41.19,41.05,41.15,19800.0,34.0909,34.1324,34.0163,34.0992,19800.0
2006-12-20 10:10:00,41.12,41.23,41.12,41.19,11500.0,34.0744,34.1655,34.0744,34.1324,11500.0
2006-12-20 10:20:00,41.17,41.2,41.15,41.15,5100.0,34.1158,34.1406,34.0992,34.0992,5100.0
2006-12-20 10:30:00,41.13,41.23,41.09,41.16,6100.0,34.0826,34.1655,34.0495,34.1075,6100.0
2006-12-20 10:40:00,41.17,41.24,41.16,41.21,7400.0,34.1158,34.1738,34.1075,34.1489,7400.0
2006-12-20 10:50:00,41.19,41.23,41.13,41.16,19200.0,34.1324,34.1655,34.0826,34.1075,19200.0
2006-12-20 11:00:00,41.16,41.22,41.12,41.16,36300.0,34.1075,34.1572,34.0744,34.1075,36300.0
2006-12-20 11:10:00,41.16,41.16,41.13,41.14,18000.0,34.1075,34.1075,34.0826,34.0909,18000.0
2006-12-20 11:20:00,41.15,41.2,41.11,41.14,20600.0,34.0992,34.1406,34.0661,34.0909,20600.0
2006-12-20 11:30:00,41.14,41.17,41.12,41.14,20200.0,34.0909,34.1158,34.0744,34.0909,20200.0
2006-12-20 11:40:00,41.14,41.18,41.13,41.15,6800.0,34.0909,34.1241,34.0826,34.0992,6800.0
2006-12-20 11:50:00,41.13,41.2,41.13,41.17,11900.0,34.0826,34.1406,34.0826,34.1158,11900.0
2006-12-20 12:00:00,41.17,41.19,41.16,41.17,5500.0,34.1158,34.1324,34.1075,34.1158,5500.0
2006-12-20 12:10:00,41.18,41.2,41.17,41.19,5500.0,34.1241,34.1406,34.1158,34.1324,5500.0
2006-12-20 12:20:00,41.2,41.33,41.19,41.33,15100.0,34.1406,34.2484,34.1324,34.2484,15100.0
2006-12-20 12:30:00,41.33,41.33,41.29,41.31,6100.0,34.2484,34.2484,34.2152,34.2318,6100.0
2006-12-20 12:40:00,41.32,41.32,41.28,41.3,5200.0,34.2401,34.2401,34.2069,34.2235,5200.0
2006-12-20 12:50:00,41.3,41.33,41.27,41.29,11800.0,34.2235,34.2484,34.1987,34.2152,11800.0
2006-12-20 13:00:00,41.26,41.28,41.22,41.24,13400.0,34.1904,34.2069,34.1572,34.1738,13400.0
2006-12-20 13:10:00,41.24,41.24,41.14,41.2,14100.0,34.1738,34.1738,34.0909,34.1406,14100.0
2006-12-20 13:20:00,41.2,41.22,41.17,41.19,8000.0,34.1406,34.1572,34.1158,34.1324,8000.0
2006-12-20 13:30:00,41.2,41.24,41.17,41.24,37500.0,34.1406,34.1738,34.1158,34.1738,37500.0
2006-12-20 13:40:00,41.23,41.25,41.21,41.22,6500.0,34.1655,34.1821,34.1489,34.1572,6500.0
2006-12-20 13:50:00,41.21,41.28,41.21,41.25,8400.0,34.1489,34.2069,34.1489,34.1821,8400.0
2006-12-20 14:00:00,41.24,41.28,41.19,41.2,35900.0,34.1738,34.2069,34.1324,34.1406,35900.0
2006-12-20 14:10:00,41.21,41.28,41.18,41.28,30700.0,34.1489,34.2069,34.1241,34.2069,30700.0
2006-12-20 14:20:00,41.27,41.39,41.27,41.36,9700.0,34.1987,34.2981,34.1987,34.2732,9700.0
2006-12-20 14:30:00,41.36,41.41,41.33,41.36,6100.0,34.2732,34.3147,34.2484,34.2732,6100.0
2006-12-20 14:40:00,41.36,41.4,41.34,41.34,8800.0,34.2732,34.3064,34.2567,34.2567,8800.0
2006-12-20 14:50:00,41.35,41.39,41.33,41.37,10900.0,34.2649,34.2981,34.2484,34.2815,10900.0
2006-12-20 15:00:00,41.35,41.4,41.33,41.38,9900.0,34.2649,34.3064,34.2484,34.2898,9900.0
2006-12-20 15:10:00,41.38,41.42,41.35,41.35,9800.0,34.2898,34.323,34.2649,34.2649,9800.0
2006-12-20 15:20:00,41.37,41.4,41.37,41.39,15700.0,34.2815,34.3064,34.2815,34.2981,15700.0
2006-12-20 15:30:00,41.4,41.44,41.35,41.36,18000.0,34.3064,34.3395,34.2649,34.2732,18000.0
2006-12-20 15:40:00,41.35,41.35,41.28,41.3,13800.0,34.2649,34.2649,34.2069,34.2235,13800.0
2006-12-20 15:50:00,41.31,41.33,41.28,41.32,17200.0,34.2318,34.2484,34.2069,34.2401,17200.0
2006-12-21 09:30:00,41.4,41.4,41.13,41.23,22100.0,34.3064,34.3064,34.0826,34.1655,22100.0
2006-12-21 09:40:00,41.19,41.25,41.15,41.17,7700.0,34.1324,34.1821,34.0992,34.1158,7700.0
2006-12-21 09:50:00,41.21,41.26,41.12,41.18,12700.0,34.1489,34.1904,34.0744,34.1241,12700.0
2006-12-21 10:00:00,41.18,41.19,40.99,41.13,65600.0,34.1241,34.1324,33.9666,34.0826,65600.0
2006-12-21 10:10:00,41.13,41.18,41.05,41.18,51400.0,34.0826,34.1241,34.0163,34.1241,51400.0
2006-12-21 10:20:00,41.19,41.2,41.14,41.17,9200.0,34.1324,34.1406,34.0909,34.1158,9200.0
2006-12-21 10:30:00,41.17,41.23,41.16,41.2,11800.0,34.1158,34.1655,34.1075,34.1406,11800.0
2006-12-21 10:40:00,41.2,41.25,41.2,41.2,11200.0,34.1406,34.1821,34.1406,34.1406,11200.0
2006-12-21 10:50:00,41.2,41.21,41.11,41.13,7500.0,34.1406,34.1489,34.0661,34.0826,7500.0
2006-12-21 11:00:00,41.12,41.18,41.12,41.18,6600.0,34.0744,34.1241,34.0744,34.1241,6600.0
2006-12-21 11:10:00,41.18,41.18,41.1,41.11,7100.0,34.1241,34.1241,34.0578,34.0661,7100.0
2006-12-21 11:20:00,41.11,41.17,41.11,41.13,4800.0,34.0661,34.1158,34.0661,34.0826,4800.0
2006-12-21 11:30:00,41.13,41.16,41.12,41.16,4000.0,34.0826,34.1075,34.0744,34.1075,4000.0
2006-12-21 11:40:00,41.15,41.2,41.13,41.14,12100.0,34.0992,34.1406,34.0826,34.0909,12100.0
2006-12-21 11:50:00,41.14,41.16,41.09,41.11,4800.0,34.0909,34.1075,34.0495,34.0661,4800.0
2006-12-21 12:00:00,41.1,41.16,41.08,41.16,8100.0,34.0578,34.1075,34.0412,34.1075,8100.0
2006-12-21 12:10:00,41.15,41.2,41.11,41.14,12200.0,34.0992,34.1406,34.0661,34.0909,12200.0
2006-12-21 12:20:00,41.16,41.16,41.11,41.12,3900.0,34.1075,34.1075,34.0661,34.0744,3900.0
2006-12-21 12:30:00,41.11,41.12,41.05,41.09,16100.0,34.0661,34.0744,34.0163,34.0495,16100.0
2006-12-21 12:40:00,41.07,41.14,41.04,41.1,8200.0,34.0329,34.0909,34.0081,34.0578,8200.0
2006-12-21 12:50:00,41.1,41.13,41.09,41.1,5100.0,34.0578,34.0826,34.0495,34.0578,5100.0
2006-12-21 13:00:00,41.09,41.1,41.04,41.08,7600.0,34.0495,34.0578,34.0081,34.0412,7600.0
2006-12-21 13:10:00,41.09,41.1,41.05,41.09,5900.0,34.0495,34.0578,34.0163,34.0495,5900.0
2006-12-21 13:20:00,41.1,41.13,41.07,41.12,14800.0,34.0578,34.0826,34.0329,34.0744,14800.0
2006-12-21 13:30:00,41.12,41.16,41.1,41.15,19600.0,34.0744,34.1075,34.0578,34.0992,19600.0
2006-12-21 13:40:00,41.15,41.16,41.1,41.1,16600.0,34.0992,34.1075,34.0578,34.0578,16600.0
2006-12-21 13:50:00,41.12,41.15,41.08,41.09,6500.0,34.0744,34.0992,34.0412,34.0495,6500.0
2006-12-21 14:00:00,41.08,41.15,41.07,41.15,14400.0,34.0412,34.0992,34.0329,34.0992,14400.0
2006-12-21 14:10:00,41.15,41.16,41.12,41.14,19700.0,34.0992,34.1075,34.0744,34.0909,19700.0
2006-12-21 14:20:00,41.16,41.18,41.13,41.16,4300.0,34.1075,34.1241,34.0826,34.1075,4300.0
2006-12-21 14:30:00,41.15,41.17,41.14,41.17,4100.0,34.0992,34.1158,34.0909,34.1158,4100.0
2006-12-21 14:40:00,41.15,41.17,41.09,41.13,13900.0,34.0992,34.1158,34.0495,34.0826,13900.0
2006-12-21 14:50:00,41.14,41.16,41.1,41.14,11200.0,34.0909,34.1075,34.0578,34.0909,11200.0
2006-12-21 15:00:00,41.15,41.16,41.1,41.11,6200.0,34.0992,34.1075,34.0578,34.0661,6200.0
2006-12-21 15:10:00,41.12,41.16,41.12,41.14,9500.0,34.0744,34.1075,34.0744,34.0909,9500.0
2006-12-21 15:20:00,41.14,41.18,41.12,41.14,7600.0,34.0909,34.1241,34.0744,34.0909,7600.0
2006-12-21 15:30:00,41.14,41.18,41.12,41.15,12400.0,34.0909,34.1241,34.0744,34.0992,12400.0
2006-12-21 15:40:00,41.16,41.16,41.13,41.15,9400.0,34.1075,34.1075,34.0826,34.0992,9400.0
2006-12-21 15:50:00,41.15,41.17,41.13,41.16,12600.0,34.0992,34.1158,34.0826,34.1075,12600.0
2006-12-22 09:30:00,41.02,41.04,40.89,41.04,22500.0,33.9915,34.0081,33.8838,34.0081,22500.0
2006-12-22 09:40:00,41.01,41.05,40.83,41.05,20100.0,33.9832,34.0163,33.834,34.0163,20100.0
2006-12-22 09:50:00,41.06,41.08,40.92,41.03,34200.0,34.0246,34.0412,33.9086,33.9998,34200.0
2006-12-22 10:00:00,41.04,41.16,41.01,41.13,30900.0,34.0081,34.1075,33.9832,34.0826,30900.0
2006-12-22 10:10:00,41.13,41.16,41.0,41.1,16900.0,34.0826,34.1075,33.9749,34.0578,16900.0
2006-12-22 10:20:00,41.1,41.16,41.0,41.07,17600.0,34.0578,34.1075,33.9749,34.0329,17600.0
2006-12-22 10:30:00,41.07,41.1,41.02,41.07,23600.0,34.0329,34.0578,33.9915,34.0329,23600.0
2006-12-22 10:40:00,41.07,41.08,40.97,41.05,27500.0,34.0329,34.0412,33.9501,34.0163,27500.0
2006-12-22 10:50:00,41.06,41.09,41.01,41.05,13600.0,34.0246,34.0495,33.9832,34.0163,13600.0
2006-12-22 11:00:00,41.03,41.08,40.99,40.99,12400.0,33.9998,34.0412,33.9666,33.9666,12400.0
2006-12-22 11:10:00,40.99,40.99,40.84,40.87,12300.0,33.9666,33.9666,33.8423,33.8672,12300.0
2006-12-22 11:20:00,40.88,40.94,40.83,40.83,23000.0,33.8755,33.9252,33.834,33.834,23000.0
2006-12-22 11:30:00,40.84,40.92,40.83,40.92,13100.0,33.8423,33.9086,33.834,33.9086,13100.0
2006-12-22 11:40:00,40.92,40.94,40.82,40.82,14300.0,33.9086,33.9252,33.8258,33.8258,14300.0
2006-12-22 11:50:00,40.83,40.9,40.82,40.85,21200.0,33.834,33.8921,33.8258,33.8506,21200.0
2006-12-22 12:00:00,40.82,40.86,40.77,40.83,14600.0,33.8258,33.8589,33.7843,33.834,14600.0
2006-12-22 12:10:00,40.86,40.87,40.78,40.8,13200.0,33.8589,33.8672,33.7926,33.8092,13200.0
2006-12-22 12:20:00,40.8,40.83,40.8,40.81,7400.0,33.8092,33.834,33.8092,33.8175,7400.0
2006-12-22 12:30:00,40.8,40.88,40.8,40.85,11200.0,33.8092,33.8755,33.8092,33.8506,11200.0
2006-12-22 12:40:00,40.85,40.86,40.81,40.81,7500.0,33.8506,33.8589,33.8175,33.8175,7500.0
2006-12-22 12:50:00,40.83,40.83,40.8,40.8,8200.0,33.834,33.834,33.8092,33.8092,8200.0
2006-12-22 13:00:00,40.81,40.83,40.77,40.79,10600.0,33.8175,33.834,33.7843,33.8009,10600.0
2006-12-22 13:10:00,40.8,40.84,40.77,40.78,12400.0,33.8092,33.8423,33.7843,33.7926,12400.0
2006-12-22 13:20:00,40.78,40.78,40.67,40.7,10800.0,33.7926,33.7926,33.7015,33.7263,10800.0
2006-12-22 13:30:00,40.7,40.83,40.7,40.8,5300.0,33.7263,33.834,33.7263,33.8092,5300.0
2006-12-22 13:40:00,40.83,40.85,40.8,40.84,3700.0,33.834,33.8506,33.8092,33.8423,3700.0
2006-12-22 13:50:00,40.86,40.91,40.84,40.9,3200.0,33.8589,33.9003,33.8423,33.8921,3200.0
2006-12-22 14:00:00,40.89,40.94,40.88,40.88,6700.0,33.8838,33.9252,33.8755,33.8755,6700.0
2006-12-22 14:10:00,40.89,40.89,40.84,40.84,4600.0,33.8838,33.8838,33.8423,33.8423,4600.0
2006-12-22 14:20:00,40.85,40.88,40.82,40.83,6500.0,33.8506,33.8755,33.8258,33.834,6500.0
2006-12-22 14:30:00,40.84,40.86,40.8,40.8,7300.0,33.8423,33.8589,33.8092,33.8092,7300.0
2006-12-22 14:40:00,40.79,40.8,40.79,40.8,6100.0,33.8009,33.8092,33.8009,33.8092,6100.0
2006-12-22 14:50:00,40.8,40.8,40.79,40.8,7800.0,33.8092,33.8092,33.8009,33.8092,7800.0
2006-12-22 15:00:00,40.79,40.81,40.78,40.81,4900.0,33.8009,33.8175,33.7926,33.8175,4900.0
2006-12-22 15:10:00,40.8,40.83,40.79,40.8,3900.0,33.8092,33.834,33.8009,33.8092,3900.0
2006-12-22 15:20:00,40.8,40.81,40.79,40.8,4600.0,33.8092,33.8175,33.8009,33.8092,4600.0
2006-12-22 15:30:00,40.8,40.85,40.79,40.83,14900.0,33.8092,33.8506,33.8009,33.834,14900.0
2006-12-22 15:40:00,40.82,40.86,40.8,40.81,15800.0,33.8258,33.8589,33.8092,33.8175,15800.0
2006-12-22 15:50:00,40.81,40.81,40.77,40.81,15800.0,33.8175,33.8175,33.7843,33.8175,15800.0
2006-12-26 09:30:00,40.82,40.88,40.66,40.72,3700.0,33.8258,33.8755,33.6932,33.7429,3700.0
2006-12-26 09:40:00,40.65,40.84,40.65,40.83,5000.0,33.6849,33.8423,33.6849,33.834,5000.0
2006-12-26 09:50:00,40.8,40.93,40.8,40.85,6200.0,33.8092,33.9169,33.8092,33.8506,6200.0
2006-12-26 10:00:00,40.85,40.92,40.82,40.84,6800.0,33.8506,33.9086,33.8258,33.8423,6800.0
2006-12-26 10:10:00,40.84,40.88,40.82,40.87,3300.0,33.8423,33.8755,33.8258,33.8672,3300.0
2006-12-26 10:20:00,40.86,40.88,40.78,40.78,4900.0,33.8589,33.8755,33.7926,33.7926,4900.0
2006-12-26 10:30:00,40.78,40.83,40.78,40.82,4400.0,33.7926,33.834,33.7926,33.8258,4400.0
2006-12-26 10:40:00,40.82,40.85,40.72,40.72,17100.0,33.8258,33.8506,33.7429,33.7429,17100.0
2006-12-26 10:50:00,40.73,40.74,40.71,40.71,10000.0,33.7512,33.7595,33.7346,33.7346,10000.0
2006-12-26 11:00:00,40.71,40.74,40.69,40.74,4300.0,33.7346,33.7595,33.718,33.7595,4300.0
2006-12-26 11:10:00,40.74,40.8,40.74,40.77,8200.0,33.7595,33.8092,33.7595,33.7843,8200.0
2006-12-26 11:20:00,40.77,40.83,40.76,40.83,4300.0,33.7843,33.834,33.776,33.834,4300.0
2006-12-26 11:30:00,40.81,40.86,40.81,40.85,2600.0,33.8175,33.8589,33.8175,33.8506,2600.0
2006-12-26 11:40:00,40.83,40.86,40.83,40.85,2500.0,33.834,33.8589,33.834,33.8506,2500.0
2006-12-26 11:50:00,40.85,40.9,40.85,40.88,4500.0,33.8506,33.8921,33.8506,33.8755,4500.0
2006-12-26 12:00:00,40.88,40.89,40.84,40.84,3800.0,33.8755,33.8838,33.8423,33.8423,3800.0
2006-12-26 12:10:00,40.84,40.86,40.84,40.84,3000.0,33.8423,33.8589,33.8423,33.8423,3000.0
2006-12-26 12:20:00,40.84,40.86,40.84,40.85,1800.0,33.8423,33.8589,33.8423,33.8506,1800.0
2006-12-26 12:30:00,40.85,40.85,40.78,40.81,5600.0,33.8506,33.8506,33.7926,33.8175,5600.0
2006-12-26 12:40:00,40.82,40.84,40.8,40.8,4700.0,33.8258,33.8423,33.8092,33.8092,4700.0
2006-12-26 12:50:00,40.81,40.83,40.8,40.81,2800.0,33.8175,33.834,33.8092,33.8175,2800.0
2006-12-26 13:00:00,40.81,40.83,40.81,40.82,8100.0,33.8175,33.834,33.8175,33.8258,8100.0
2006-12-26 13:10:00,40.82,40.85,40.82,40.84,2600.0,33.8258,33.8506,33.8258,33.8423,2600.0
2006-12-26 13:20:00,40.84,40.87,40.84,40.85,1900.0,33.8423,33.8672,33.8423,33.8506,1900.0
2006-12-26 13:30:00,40.86,40.86,40.82,40.86,6400.0,33.8589,33.8589,33.8258,33.8589,6400.0
2006-12-26 13:40:00,40.85,40.92,40.85,40.91,6000.0,33.8506,33.9086,33.8506,33.9003,6000.0
2006-12-26 13:50:00,40.91,40.93,40.91,40.91,2500.0,33.9003,33.9169,33.9003,33.9003,2500.0
2006-12-26 14:00:00,40.91,40.92,40.88,40.88,5000.0,33.9003,33.9086,33.8755,33.8755,5000.0
2006-12-26 14:10:00,40.87,40.9,40.87,40.9,3200.0,33.8672,33.8921,33.8672,33.8921,3200.0
2006-12-26 14:20:00,40.9,40.95,40.9,40.91,5200.0,33.8921,33.9335,33.8921,33.9003,5200.0
2006-12-26 14:30:00,40.91,40.92,40.89,40.92,3100.0,33.9003,33.9086,33.8838,33.9086,3100.0
2006-12-26 14:40:00,40.92,40.93,40.9,40.9,3300.0,33.9086,33.9169,33.8921,33.8921,3300.0
2006-12-26 14:50:00,40.9,40.92,40.88,40.88,3500.0,33.8921,33.9086,33.8755,33.8755,3500.0
2006-12-26 15:00:00,40.88,40.92,40.88,40.91,3600.0,33.8755,33.9086,33.8755,33.9003,3600.0
2006-12-26 15:10:00,40.92,40.93,40.91,40.93,3500.0,33.9086,33.9169,33.9003,33.9169,3500.0
2006-12-26 15:20:00,40.93,40.99,40.93,40.99,9100.0,33.9169,33.9666,33.9169,33.9666,9100.0
2006-12-26 15:30:00,40.98,41.0,40.92,41.0,15600.0,33.9583,33.9749,33.9086,33.9749,15600.0
2006-12-26 15:40:00,40.99,41.04,40.99,41.0,15100.0,33.9666,34.0081,33.9666,33.9749,15100.0
2006-12-26 15:50:00,41.0,41.02,40.94,40.99,11600.0,33.9749,33.9915,33.9252,33.9666,11600.0
2006-12-27 09:30:00,41.1,41.12,41.08,41.09,15800.0,34.0578,34.0744,34.0412,34.0495,15800.0
2006-12-27 09:40:00,41.09,41.12,41.08,41.11,7700.0,34.0495,34.0744,34.0412,34.0661,7700.0
2006-12-27 09:50:00,41.11,41.12,41.0,41.01,5600.0,34.0661,34.0744,33.9749,33.9832,5600.0
2006-12-27 10:00:00,41.01,41.08,41.01,41.08,4700.0,33.9832,34.0412,33.9832,34.0412,4700.0
2006-12-27 10:10:00,41.08,41.08,40.96,40.96,5000.0,34.0412,34.0412,33.9418,33.9418,5000.0
2006-12-27 10:20:00,40.97,41.08,40.97,41.08,4200.0,33.9501,34.0412,33.9501,34.0412,4200.0
2006-12-27 10:30:00,41.09,41.1,41.0,41.02,6200.0,34.0495,34.0578,33.9749,33.9915,6200.0
2006-12-27 10:40:00,41.01,41.01,40.9,40.95,30500.0,33.9832,33.9832,33.8921,33.9335,30500.0
2006-12-27 10:50:00,40.96,40.96,40.91,40.93,10100.0,33.9418,33.9418,33.9003,33.9169,10100.0
2006-12-27 11:00:00,40.92,40.94,40.91,40.94,10700.0,33.9086,33.9252,33.9003,33.9252,10700.0
2006-12-27 11:10:00,40.95,40.95,40.87,40.91,10500.0,33.9335,33.9335,33.8672,33.9003,10500.0
2006-12-27 11:20:00,40.93,40.93,40.88,40.9,5600.0,33.9169,33.9169,33.8755,33.8921,5600.0
2006-12-27 11:30:00,40.9,40.9,40.86,40.87,6100.0,33.8921,33.8921,33.8589,33.8672,6100.0
2006-12-27 11:40:00,40.87,40.91,40.81,40.86,20100.0,33.8672,33.9003,33.8175,33.8589,20100.0
2006-12-27 11:50:00,40.85,40.85,40.82,40.83,5200.0,33.8506,33.8506,33.8258,33.834,5200.0
2006-12-27 12:00:00,40.82,40.86,40.82,40.85,2600.0,33.8258,33.8589,33.8258,33.8506,2600.0
2006-12-27 12:10:00,40.85,40.87,40.82,40.87,5200.0,33.8506,33.8672,33.8258,33.8672,5200.0
2006-12-27 12:20:00,40.86,40.89,40.86,40.89,2200.0,33.8589,33.8838,33.8589,33.8838,2200.0
2006-12-27 12:30:00,40.89,40.91,40.89,40.9,2900.0,33.8838,33.9003,33.8838,33.8921,2900.0
2006-12-27 12:40:00,40.9,40.92,40.88,40.88,4900.0,33.8921,33.9086,33.8755,33.8755,4900.0
2006-12-27 12:50:00,40.89,40.92,40.89,40.91,2400.0,33.8838,33.9086,33.8838,33.9003,2400.0
2006-12-27 13:00:00,40.9,40.93,40.9,40.92,4400.0,33.8921,33.9169,33.8921,33.9086,4400.0
2006-12-27 13:10:00,40.93,40.96,40.92,40.96,5100.0,33.9169,33.9418,33.9086,33.9418,5100.0
2006-12-27 13:20:00,40.96,40.96,40.95,40.95,5000.0,33.9418,33.9418,33.9335,33.9335,5000.0
2006-12-27 13:30:00,40.95,40.98,40.93,40.98,2400.0,33.9335,33.9583,33.9169,33.9583,2400.0
2006-12-27 13:40:00,40.98,41.0,40.95,40.96,5300.0,33.9583,33.9749,33.9335,33.9418,5300.0
2006-12-27 13:50:00,40.97,40.99,40.95,40.99,3400.0,33.9501,33.9666,33.9335,33.9666,3400.0
2006-12-27 14:00:00,40.97,41.02,40.89,40.92,18000.0,33.9501,33.9915,33.8838,33.9086,18000.0
2006-12-27 14:10:00,40.92,41.03,40.92,40.93,13700.0,33.9086,33.9998,33.9086,33.9169,13700.0
2006-12-27 14:20:00,40.93,40.98,40.91,40.98,10500.0,33.9169,33.9583,33.9003,33.9583,10500.0
2006-12-27 14:30:00,40.98,41.1,40.98,41.1,6800.0,33.9583,34.0578,33.9583,34.0578,6800.0
2006-12-27 14:40:00,41.1,41.12,41.1,41.11,4400.0,34.0578,34.0744,34.0578,34.0661,4400.0
2006-12-27 14:50:00,41.1,41.12,41.1,41.11,4200.0,34.0578,34.0744,34.0578,34.0661,4200.0
2006-12-27 15:00:00,41.1,41.1,41.08,41.08,4300.0,34.0578,34.0578,34.0412,34.0412,4300.0
2006-12-27 15:10:00,41.07,41.07,40.97,40.97,17100.0,34.0329,34.0329,33.9501,33.9501,17100.0
2006-12-27 15:20:00,40.97,41.03,40.97,40.97,12400.0,33.9501,33.9998,33.9501,33.9501,12400.0
2006-12-27 15:30:00,40.98,41.02,40.98,41.0,8500.0,33.9583,33.9915,33.9583,33.9749,8500.0
2006-12-27 15:40:00,41.0,41.02,40.99,41.0,16900.0,33.9749,33.9915,33.9666,33.9749,16900.0
2006-12-27 15:50:00,41.0,41.05,40.99,41.04,23700.0,33.9749,34.0163,33.9666,34.0081,23700.0
2006-12-28 09:30:00,40.93,40.93,40.82,40.9,11200.0,33.9169,33.9169,33.8258,33.8921,11200.0
2006-12-28 09:40:00,40.93,40.95,40.83,40.83,5100.0,33.9169,33.9335,33.834,33.834,5100.0
2006-12-28 09:50:00,40.84,40.85,40.77,40.8,6900.0,33.8423,33.8506,33.7843,33.8092,6900.0
2006-12-28 10:00:00,40.83,40.92,40.83,40.89,9100.0,33.834,33.9086,33.834,33.8838,9100.0
2006-12-28 10:10:00,40.92,40.92,40.77,40.8,11400.0,33.9086,33.9086,33.7843,33.8092,11400.0
2006-12-28 10:20:00,40.78,40.86,40.78,40.79,5800.0,33.7926,33.8589,33.7926,33.8009,5800.0
2006-12-28 10:30:00,40.79,40.8,40.76,40.78,5200.0,33.8009,33.8092,33.776,33.7926,5200.0
2006-12-28 10:40:00,40.81,40.82,40.78,40.78,3800.0,33.8175,33.8258,33.7926,33.7926,3800.0
2006-12-28 10:50:00,40.78,40.82,40.78,40.8,4800.0,33.7926,33.8258,33.7926,33.8092,4800.0
2006-12-28 11:00:00,40.79,40.81,40.77,40.78,5200.0,33.8009,33.8175,33.7843,33.7926,5200.0
2006-12-28 11:10:00,40.78,40.8,40.76,40.79,5100.0,33.7926,33.8092,33.776,33.8009,5100.0
2006-12-28 11:20:00,40.79,40.83,40.79,40.83,3400.0,33.8009,33.834,33.8009,33.834,3400.0
2006-12-28 11:30:00,40.83,40.86,40.81,40.86,3800.0,33.834,33.8589,33.8175,33.8589,3800.0
2006-12-28 11:40:00,40.86,40.87,40.81,40.82,8300.0,33.8589,33.8672,33.8175,33.8258,8300.0
2006-12-28 11:50:00,40.83,40.83,40.8,40.8,3000.0,33.834,33.834,33.8092,33.8092,3000.0
2006-12-28 12:00:00,40.8,40.87,40.8,40.86,3300.0,33.8092,33.8672,33.8092,33.8589,3300.0
2006-12-28 12:10:00,40.86,40.88,40.83,40.88,1900.0,33.8589,33.8755,33.834,33.8755,1900.0
2006-12-28 12:20:00,40.86,40.88,40.86,40.86,2900.0,33.8589,33.8755,33.8589,33.8589,2900.0
2006-12-28 12:30:00,40.9,40.9,40.87,40.88,1500.0,33.8921,33.8921,33.8672,33.8755,1500.0
2006-12-28 12:40:00,40.87,40.89,40.87,40.88,3100.0,33.8672,33.8838,33.8672,33.8755,3100.0
2006-12-28 12:50:00,40.87,40.88,40.87,40.87,1600.0,33.8672,33.8755,33.8672,33.8672,1600.0
2006-12-28 13:00:00,40.87,40.88,40.87,40.88,1400.0,33.8672,33.8755,33.8672,33.8755,1400.0
2006-12-28 13:10:00,40.89,40.89,40.88,40.88,700.0,33.8838,33.8838,33.8755,33.8755,700.0
2006-12-28 13:20:00,40.88,40.89,40.87,40.89,1600.0,33.8755,33.8838,33.8672,33.8838,1600.0
2006-12-28 13:30:00,40.89,40.94,40.88,40.94,2400.0,33.8838,33.9252,33.8755,33.9252,2400.0
2006-12-28 13:40:00,40.93,40.93,40.9,40.9,1500.0,33.9169,33.9169,33.8921,33.8921,1500.0
2006-12-28 13:50:00,40.92,40.92,40.91,40.91,2500.0,33.9086,33.9086,33.9003,33.9003,2500.0
2006-12-28 14:00:00,40.9,40.91,40.87,40.88,1700.0,33.8921,33.9003,33.8672,33.8755,1700.0
2006-12-28 14:10:00,40.89,40.95,40.88,40.91,5200.0,33.8838,33.9335,33.8755,33.9003,5200.0
2006-12-28 14:20:00,40.93,40.93,40.89,40.91,3000.0,33.9169,33.9169,33.8838,33.9003,3000.0
2006-12-28 14:30:00,40.91,40.93,40.9,40.92,4300.0,33.9003,33.9169,33.8921,33.9086,4300.0
2006-12-28 14:40:00,40.94,40.96,40.92,40.94,4500.0,33.9252,33.9418,33.9086,33.9252,4500.0
2006-12-28 14:50:00,40.95,40.97,40.95,40.96,2600.0,33.9335,33.9501,33.9335,33.9418,2600.0
2006-12-28 15:00:00,40.96,40.99,40.95,40.98,2800.0,33.9418,33.9666,33.9335,33.9583,2800.0
2006-12-28 15:10:00,40.97,40.97,40.93,40.94,3500.0,33.9501,33.9501,33.9169,33.9252,3500.0
2006-12-28 15:20:00,40.92,40.93,40.88,40.9,3900.0,33.9086,33.9169,33.8755,33.8921,3900.0
2006-12-28 15:30:00,40.89,40.93,40.89,40.92,4400.0,33.8838,33.9169,33.8838,33.9086,4400.0
2006-12-28 15:40:00,40.91,40.94,40.89,40.89,5700.0,33.9003,33.9252,33.8838,33.8838,5700.0
2006-12-28 15:50:00,40.88,40.89,40.83,40.85,15900.0,33.8755,33.8838,33.834,33.8506,15900.0
2006-12-29 09:30:00,40.77,40.77,40.66,40.74,7600.0,33.7843,33.7843,33.6932,33.7595,7600.0
2006-12-29 09:40:00,40.74,40.88,40.71,40.88,4800.0,33.7595,33.8755,33.7346,33.8755,4800.0
2006-12-29 09:50:00,40.9,41.01,40.88,40.99,7700.0,33.8921,33.9832,33.8755,33.9666,7700.0
2006-12-29 10:00:00,40.97,40.98,40.86,40.87,5200.0,33.9501,33.9583,33.8589,33.8672,5200.0
2006-12-29 10:10:00,40.88,40.89,40.79,40.84,13600.0,33.8755,33.8838,33.8009,33.8423,13600.0
2006-12-29 10:20:00,40.87,40.9,40.86,40.9,3000.0,33.8672,33.8921,33.8589,33.8921,3000.0
2006-12-29 10:30:00,40.88,40.94,40.87,40.91,14000.0,33.8755,33.9252,33.8672,33.9003,14000.0
2006-12-29 10:40:00,40.92,41.0,40.91,40.97,13600.0,33.9086,33.9749,33.9003,33.9501,13600.0
2006-12-29 10:50:00,40.98,41.0,40.97,40.97,2800.0,33.9583,33.9749,33.9501,33.9501,2800.0
2006-12-29 11:00:00,40.97,40.99,40.92,40.98,6100.0,33.9501,33.9666,33.9086,33.9583,6100.0
2006-12-29 11:10:00,40.98,41.09,40.96,41.09,10300.0,33.9583,34.0495,33.9418,34.0495,10300.0
2006-12-29 11:20:00,41.08,41.11,41.06,41.09,11800.0,34.0412,34.0661,34.0246,34.0495,11800.0
2006-12-29 11:30:00,41.06,41.12,41.06,41.1,8400.0,34.0246,34.0744,34.0246,34.0578,8400.0
2006-12-29 11:40:00,41.1,41.1,41.04,41.08,7500.0,34.0578,34.0578,34.0081,34.0412,7500.0
2006-12-29 11:50:00,41.1,41.15,41.07,41.15,15900.0,34.0578,34.0992,34.0329,34.0992,15900.0
2006-12-29 12:00:00,41.13,41.17,41.11,41.13,8000.0,34.0826,34.1158,34.0661,34.0826,8000.0
2006-12-29 12:10:00,41.13,41.17,41.09,41.17,9000.0,34.0826,34.1158,34.0495,34.1158,9000.0
2006-12-29 12:20:00,41.16,41.19,41.14,41.14,7400.0,34.1075,34.1324,34.0909,34.0909,7400.0
2006-12-29 12:30:00,41.13,41.19,41.12,41.17,5300.0,34.0826,34.1324,34.0744,34.1158,5300.0
2006-12-29 12:40:00,41.17,41.21,41.14,41.19,12500.0,34.1158,34.1489,34.0909,34.1324,12500.0
2006-12-29 12:50:00,41.18,41.2,41.15,41.18,9700.0,34.1241,34.1406,34.0992,34.1241,9700.0
2006-12-29 13:00:00,41.18,41.19,41.11,41.19,12400.0,34.1241,34.1324,34.0661,34.1324,12400.0
2006-12-29 13:10:00,41.19,41.21,41.11,41.11,20300.0,34.1324,34.1489,34.0661,34.0661,20300.0
2006-12-29 13:20:00,41.09,41.11,41.06,41.07,10200.0,34.0495,34.0661,34.0246,34.0329,10200.0
2006-12-29 13:30:00,41.07,41.07,40.99,40.99,3200.0,34.0329,34.0329,33.9666,33.9666,3200.0
2006-12-29 13:40:00,40.99,40.99,40.9,40.9,5600.0,33.9666,33.9666,33.8921,33.8921,5600.0
2006-12-29 13:50:00,40.9,40.91,40.87,40.87,4300.0,33.8921,33.9003,33.8672,33.8672,4300.0
2006-12-29 14:00:00,40.87,40.89,40.85,40.86,5900.0,33.8672,33.8838,33.8506,33.8589,5900.0
2006-12-29 14:10:00,40.85,40.94,40.84,40.94,20500.0,33.8506,33.9252,33.8423,33.9252,20500.0
2006-12-29 14:20:00,40.94,40.99,40.91,40.93,12500.0,33.9252,33.9666,33.9003,33.9169,12500.0
2006-12-29 14:30:00,40.92,40.99,40.88,40.94,23000.0,33.9086,33.9666,33.8755,33.9252,23000.0
2006-12-29 14:40:00,40.94,40.99,40.91,40.92,11800.0,33.9252,33.9666,33.9003,33.9086,11800.0
2006-12-29 14:50:00,40.92,40.99,40.88,40.9,14100.0,33.9086,33.9666,33.8755,33.8921,14100.0
2006-12-29 15:00:00,40.88,40.9,40.83,40.84,7500.0,33.8755,33.8921,33.834,33.8423,7500.0
2006-12-29 15:10:00,40.85,40.86,40.79,40.79,6700.0,33.8506,33.8589,33.8009,33.8009,6700.0
2006-12-29 15:20:00,40.79,40.8,40.64,40.65,14600.0,33.8009,33.8092,33.6766,33.6849,14600.0
2006-12-29 15:30:00,40.65,40.74,40.65,40.72,10300.0,33.6849,33.7595,33.6849,33.7429,10300.0
2006-12-29 15:40:00,40.71,40.77,40.7,40.7,10500.0,33.7346,33.7843,33.7263,33.7263,10500.0
2006-12-29 15:50:00,40.72,40.77,40.62,40.63,29300.0,33.7429,33.7843,33.66,33.6683,29300.0
2007-01-03 09:30:00,40.5,40.5,40.36,40.37,51800.0,33.5606,33.5606,33.4446,33.4529,51800.0
2007-01-03 09:40:00,40.38,40.45,40.38,40.42,36300.0,33.4611,33.5192,33.4611,33.4943,36300.0
2007-01-03 09:50:00,40.42,40.45,40.28,40.28,15700.0,33.4943,33.5192,33.3783,33.3783,15700.0
2007-01-03 10:00:00,40.28,40.39,40.25,40.38,37900.0,33.3783,33.4694,33.3534,33.4611,37900.0
2007-01-03 10:10:00,40.39,40.49,40.36,40.47,23800.0,33.4694,33.5523,33.4446,33.5357,23800.0
2007-01-03 10:20:00,40.46,40.5,40.44,40.44,29700.0,33.5274,33.5606,33.5109,33.5109,29700.0
2007-01-03 10:30:00,40.45,40.46,40.4,40.41,21300.0,33.5192,33.5274,33.4777,33.486,21300.0
2007-01-03 10:40:00,40.41,40.45,40.41,40.42,16400.0,33.486,33.5192,33.486,33.4943,16400.0
2007-01-03 10:50:00,40.41,40.47,40.41,40.42,14400.0,33.486,33.5357,33.486,33.4943,14400.0
2007-01-03 11:00:00,40.44,40.49,40.4,40.47,39100.0,33.5109,33.5523,33.4777,33.5357,39100.0
2007-01-03 11:10:00,40.47,40.48,40.4,40.4,106700.0,33.5357,33.544,33.4777,33.4777,106700.0
2007-01-03 11:20:00,40.4,40.48,40.4,40.45,15500.0,33.4777,33.544,33.4777,33.5192,15500.0
2007-01-03 11:30:00,40.43,40.5,40.43,40.44,34000.0,33.5026,33.5606,33.5026,33.5109,34000.0
2007-01-03 11:40:00,40.45,40.51,40.44,40.5,19900.0,33.5192,33.5689,33.5109,33.5606,19900.0
2007-01-03 11:50:00,40.51,40.53,40.44,40.44,14900.0,33.5689,33.5854,33.5109,33.5109,14900.0
2007-01-03 12:00:00,40.45,40.49,40.39,40.42,28700.0,33.5192,33.5523,33.4694,33.4943,28700.0
2007-01-03 12:10:00,40.43,40.47,40.38,40.4,23400.0,33.5026,33.5357,33.4611,33.4777,23400.0
2007-01-03 12:20:00,40.41,40.42,40.3,40.35,15500.0,33.486,33.4943,33.3949,33.4363,15500.0
2007-01-03 12:30:00,40.34,40.37,40.31,40.36,16200.0,33.428,33.4529,33.4031,33.4446,16200.0
2007-01-03 12:40:00,40.36,40.4,40.32,40.37,24700.0,33.4446,33.4777,33.4114,33.4529,24700.0
2007-01-03 12:50:00,40.37,40.4,40.32,40.37,13000.0,33.4529,33.4777,33.4114,33.4529,13000.0
2007-01-03 13:00:00,40.37,40.42,40.32,40.36,25000.0,33.4529,33.4943,33.4114,33.4446,25000.0
2007-01-03 13:10:00,40.36,40.39,40.36,40.36,4900.0,33.4446,33.4694,33.4446,33.4446,4900.0
2007-01-03 13:20:00,40.36,40.4,40.27,40.3,11200.0,33.4446,33.4777,33.37,33.3949,11200.0
2007-01-03 13:30:00,40.32,40.34,40.26,40.28,10800.0,33.4114,33.428,33.3617,33.3783,10800.0
2007-01-03 13:40:00,40.27,40.3,40.17,40.18,22400.0,33.37,33.3949,33.2871,33.2954,22400.0
2007-01-03 13:50:00,40.18,40.18,40.15,40.18,8500.0,33.2954,33.2954,33.2706,33.2954,8500.0
2007-01-03 14:00:00,40.19,40.2,40.06,40.06,25400.0,33.3037,33.312,33.196,33.196,25400.0
2007-01-03 14:10:00,40.06,40.07,39.94,39.99,40200.0,33.196,33.2043,33.0965,33.138,40200.0
2007-01-03 14:20:00,39.99,40.0,39.99,39.99,25400.0,33.138,33.1463,33.138,33.138,25400.0
2007-01-03 14:30:00,40.0,40.0,39.95,40.0,30500.0,33.1463,33.1463,33.1048,33.1463,30500.0
2007-01-03 14:40:00,40.0,40.0,39.86,39.96,24900.0,33.1463,33.1463,33.0302,33.1131,24900.0
2007-01-03 14:50:00,39.96,40.0,39.88,39.88,17600.0,33.1131,33.1463,33.0468,33.0468,17600.0
2007-01-03 15:00:00,39.88,39.99,39.87,39.99,19400.0,33.0468,33.138,33.0385,33.138,19400.0
2007-01-03 15:10:00,39.97,40.0,39.94,39.98,21000.0,33.1214,33.1463,33.0965,33.1297,21000.0
2007-01-03 15:20:00,39.98,40.0,39.95,39.97,38200.0,33.1297,33.1463,33.1048,33.1214,38200.0
2007-01-03 15:30:00,39.97,40.0,39.97,39.98,32100.0,33.1214,33.1463,33.1214,33.1297,32100.0
2007-01-03 15:40:00,39.98,40.03,39.96,40.0,48600.0,33.1297,33.1711,33.1131,33.1463,48600.0
2007-01-03 15:50:00,40.0,40.05,39.99,40.05,27200.0,33.1463,33.1877,33.138,33.1877,27200.0
2007-01-04 09:30:00,40.08,40.21,39.85,39.9,10300.0,33.2126,33.3203,33.022,33.0634,10300.0
2007-01-04 09:40:00,39.9,40.08,39.37,39.89,35500.0,33.0634,33.2126,32.6242,33.0551,35500.0
2007-01-04 09:50:00,39.93,39.98,39.89,39.96,15100.0,33.0883,33.1297,33.0551,33.1131,15100.0
2007-01-04 10:00:00,39.97,40.01,39.82,39.9,14600.0,33.1214,33.1545,32.9971,33.0634,14600.0
2007-01-04 10:10:00,39.92,40.09,39.86,40.07,11700.0,33.08,33.2208,33.0302,33.2043,11700.0
2007-01-04 10:20:00,40.07,40.09,39.99,40.03,5300.0,33.2043,33.2208,33.138,33.1711,5300.0
2007-01-04 10:30:00,40.01,40.18,40.0,40.09,8500.0,33.1545,33.2954,33.1463,33.2208,8500.0
2007-01-04 10:40:00,40.06,40.19,40.06,40.13,5800.0,33.196,33.3037,33.196,33.254,5800.0
2007-01-04 10:50:00,40.14,40.2,40.14,40.16,7100.0,33.2623,33.312,33.2623,33.2788,7100.0
2007-01-04 11:00:00,40.16,40.2,40.16,40.19,8600.0,33.2788,33.312,33.2788,33.3037,8600.0
2007-01-04 11:10:00,40.17,40.18,40.13,40.17,6100.0,33.2871,33.2954,33.254,33.2871,6100.0
2007-01-04 11:20:00,40.17,40.19,40.13,40.19,5100.0,33.2871,33.3037,33.254,33.3037,5100.0
2007-01-04 11:30:00,40.19,40.26,40.17,40.26,12900.0,33.3037,33.3617,33.2871,33.3617,12900.0
2007-01-04 11:40:00,40.26,40.28,40.25,40.28,6700.0,33.3617,33.3783,33.3534,33.3783,6700.0
2007-01-04 11:50:00,40.29,40.31,40.28,40.28,5400.0,33.3866,33.4031,33.3783,33.3783,5400.0
2007-01-04 12:00:00,40.26,40.32,40.26,40.32,5400.0,33.3617,33.4114,33.3617,33.4114,5400.0
2007-01-04 12:10:00,40.32,40.35,40.29,40.33,10800.0,33.4114,33.4363,33.3866,33.4197,10800.0
2007-01-04 12:20:00,40.33,40.34,40.3,40.3,5600.0,33.4197,33.428,33.3949,33.3949,5600.0
2007-01-04 12:30:00,40.29,40.38,40.29,40.36,6900.0,33.3866,33.4611,33.3866,33.4446,6900.0
2007-01-04 12:40:00,40.36,40.36,40.27,40.27,7000.0,33.4446,33.4446,33.37,33.37,7000.0
2007-01-04 12:50:00,40.25,40.33,40.24,40.29,7500.0,33.3534,33.4197,33.3451,33.3866,7500.0
2007-01-04 13:00:00,40.31,40.34,40.29,40.33,6300.0,33.4031,33.428,33.3866,33.4197,6300.0
2007-01-04 13:10:00,40.32,40.39,40.3,40.37,6300.0,33.4114,33.4694,33.3949,33.4529,6300.0
2007-01-04 13:20:00,40.37,40.38,40.25,40.34,11700.0,33.4529,33.4611,33.3534,33.428,11700.0
2007-01-04 13:30:00,40.33,40.44,40.31,40.41,6300.0,33.4197,33.5109,33.4031,33.486,6300.0
2007-01-04 13:40:00,40.44,40.44,40.27,40.32,12800.0,33.5109,33.5109,33.37,33.4114,12800.0
2007-01-04 13:50:00,40.33,40.4,40.33,40.4,10300.0,33.4197,33.4777,33.4197,33.4777,10300.0
2007-01-04 14:00:00,40.41,40.46,40.37,40.37,10300.0,33.486,33.5274,33.4529,33.4529,10300.0
2007-01-04 14:10:00,40.37,40.4,40.35,40.36,12100.0,33.4529,33.4777,33.4363,33.4446,12100.0
2007-01-04 14:20:00,40.37,40.37,40.32,40.36,13400.0,33.4529,33.4529,33.4114,33.4446,13400.0
2007-01-04 14:30:00,40.36,40.38,40.34,40.34,17100.0,33.4446,33.4611,33.428,33.428,17100.0
2007-01-04 14:40:00,40.35,40.42,40.35,40.38,13700.0,33.4363,33.4943,33.4363,33.4611,13700.0
2007-01-04 14:50:00,40.39,40.47,40.39,40.47,8800.0,33.4694,33.5357,33.4694,33.5357,8800.0
2007-01-04 15:00:00,40.49,40.49,40.44,40.45,7200.0,33.5523,33.5523,33.5109,33.5192,7200.0
2007-01-04 15:10:00,40.45,40.45,40.4,40.4,9800.0,33.5192,33.5192,33.4777,33.4777,9800.0
2007-01-04 15:20:00,40.41,40.46,40.37,40.42,20200.0,33.486,33.5274,33.4529,33.4943,20200.0
2007-01-04 15:30:00,40.41,40.49,40.41,40.44,14400.0,33.486,33.5523,33.486,33.5109,14400.0
2007-01-04 15:40:00,40.47,40.5,40.4,40.42,26500.0,33.5357,33.5606,33.4777,33.4943,26500.0
2007-01-04 15:50:00,40.42,40.42,40.29,40.33,41900.0,33.4943,33.4943,33.3866,33.4197,41900.0
2007-01-05 09:30:00,40.29,40.29,39.95,39.96,13700.0,33.3866,33.3866,33.1048,33.1131,13700.0
2007-01-05 09:40:00,39.95,39.97,39.71,39.79,21400.0,33.1048,33.1214,32.9059,32.9722,21400.0
2007-01-05 09:50:00,39.79,39.87,39.7,39.86,18900.0,32.9722,33.0385,32.8977,33.0302,18900.0
2007-01-05 10:00:00,39.87,39.96,39.85,39.95,110400.0,33.0385,33.1131,33.022,33.1048,110400.0
2007-01-05 10:10:00,39.95,39.96,39.92,39.96,26800.0,33.1048,33.1131,33.08,33.1131,26800.0
2007-01-05 10:20:00,39.95,39.96,39.9,39.92,6900.0,33.1048,33.1131,33.0634,33.08,6900.0
2007-01-05 10:30:00,39.91,39.92,39.9,39.92,44900.0,33.0717,33.08,33.0634,33.08,44900.0
2007-01-05 10:40:00,39.92,39.94,39.9,39.9,13100.0,33.08,33.0965,33.0634,33.0634,13100.0
2007-01-05 10:50:00,39.91,39.95,39.91,39.91,3700.0,33.0717,33.1048,33.0717,33.0717,3700.0
2007-01-05 11:00:00,39.91,39.94,39.88,39.9,25100.0,33.0717,33.0965,33.0468,33.0634,25100.0
2007-01-05 11:10:00,39.9,39.95,39.88,39.95,18600.0,33.0634,33.1048,33.0468,33.1048,18600.0
2007-01-05 11:20:00,39.94,39.96,39.69,39.69,13800.0,33.0965,33.1131,32.8894,32.8894,13800.0
2007-01-05 11:30:00,39.68,39.9,39.66,39.9,21400.0,32.8811,33.0634,32.8645,33.0634,21400.0
2007-01-05 11:40:00,39.89,39.92,39.88,39.9,41500.0,33.0551,33.08,33.0468,33.0634,41500.0
2007-01-05 11:50:00,39.9,39.92,39.8,39.85,27400.0,33.0634,33.08,32.9805,33.022,27400.0
2007-01-05 12:00:00,39.86,39.86,39.79,39.82,6100.0,33.0302,33.0302,32.9722,32.9971,6100.0
2007-01-05 12:10:00,39.83,39.85,39.82,39.84,8000.0,33.0054,33.022,32.9971,33.0137,8000.0
2007-01-05 12:20:00,39.84,39.86,39.84,39.85,3700.0,33.0137,33.0302,33.0137,33.022,3700.0
2007-01-05 12:30:00,39.84,39.84,39.79,39.83,9200.0,33.0137,33.0137,32.9722,33.0054,9200.0
2007-01-05 12:40:00,39.84,39.86,39.82,39.83,7400.0,33.0137,33.0302,32.9971,33.0054,7400.0
2007-01-05 12:50:00,39.82,39.83,39.82,39.82,5400.0,32.9971,33.0054,32.9971,32.9971,5400.0
2007-01-05 13:00:00,39.82,39.83,39.76,39.78,12700.0,32.9971,33.0054,32.9474,32.964,12700.0
2007-01-05 13:10:00,39.78,39.81,39.72,39.81,12800.0,32.964,32.9888,32.9142,32.9888,12800.0
2007-01-05 13:20:00,39.81,39.86,39.79,39.81,6400.0,32.9888,33.0302,32.9722,32.9888,6400.0
2007-01-05 13:30:00,39.81,39.81,39.73,39.78,13900.0,32.9888,32.9888,32.9225,32.964,13900.0
2007-01-05 13:40:00,39.79,39.79,39.76,39.77,24600.0,32.9722,32.9722,32.9474,32.9557,24600.0
2007-01-05 13:50:00,39.76,39.8,39.73,39.75,10700.0,32.9474,32.9805,32.9225,32.9391,10700.0
2007-01-05 14:00:00,39.75,39.77,39.65,39.66,20100.0,32.9391,32.9557,32.8562,32.8645,20100.0
2007-01-05 14:10:00,39.66,39.77,39.66,39.77,14200.0,32.8645,32.9557,32.8645,32.9557,14200.0
2007-01-05 14:20:00,39.75,39.76,39.7,39.72,11800.0,32.9391,32.9474,32.8977,32.9142,11800.0
2007-01-05 14:30:00,39.71,39.74,39.63,39.66,25200.0,32.9059,32.9308,32.8397,32.8645,25200.0
2007-01-05 14:40:00,39.65,39.68,39.65,39.68,11300.0,32.8562,32.8811,32.8562,32.8811,11300.0
2007-01-05 14:50:00,39.68,39.72,39.64,39.66,14800.0,32.8811,32.9142,32.8479,32.8645,14800.0
2007-01-05 15:00:00,39.65,39.73,39.62,39.7,11500.0,32.8562,32.9225,32.8314,32.8977,11500.0
2007-01-05 15:10:00,39.7,39.76,39.67,39.75,21500.0,32.8977,32.9474,32.8728,32.9391,21500.0
2007-01-05 15:20:00,39.71,39.75,39.68,39.75,6700.0,32.9059,32.9391,32.8811,32.9391,6700.0
2007-01-05 15:30:00,39.75,39.79,39.73,39.77,8900.0,32.9391,32.9722,32.9225,32.9557,8900.0
2007-01-05 15:40:00,39.77,39.85,39.77,39.79,15800.0,32.9557,33.022,32.9557,32.9722,15800.0
2007-01-05 15:50:00,39.79,39.8,39.76,39.79,14100.0,32.9722,32.9805,32.9474,32.9722,14100.0
2007-01-08 09:30:00,39.8,39.8,39.37,39.46,29800.0,32.9805,32.9805,32.6242,32.6988,29800.0
2007-01-08 09:40:00,39.46,39.7,39.46,39.58,87300.0,32.6988,32.8977,32.6988,32.7982,87300.0
2007-01-08 09:50:00,39.58,39.7,39.57,39.68,19000.0,32.7982,32.8977,32.7899,32.8811,19000.0
2007-01-08 10:00:00,39.67,39.74,39.55,39.67,40100.0,32.8728,32.9308,32.7734,32.8728,40100.0
2007-01-08 10:10:00,39.64,39.73,39.64,39.67,9800.0,32.8479,32.9225,32.8479,32.8728,9800.0
2007-01-08 10:20:00,39.65,39.7,39.59,39.59,21100.0,32.8562,32.8977,32.8065,32.8065,21100.0
2007-01-08 10:30:00,39.61,39.76,39.61,39.76,33600.0,32.8231,32.9474,32.8231,32.9474,33600.0
2007-01-08 10:40:00,39.76,39.92,39.76,39.89,5600.0,32.9474,33.08,32.9474,33.0551,5600.0
2007-01-08 10:50:00,39.89,39.93,39.84,39.84,6900.0,33.0551,33.0883,33.0137,33.0137,6900.0
2007-01-08 11:00:00,39.82,39.86,39.78,39.85,4800.0,32.9971,33.0302,32.964,33.022,4800.0
2007-01-08 11:10:00,39.86,39.9,39.82,39.86,9000.0,33.0302,33.0634,32.9971,33.0302,9000.0
2007-01-08 11:20:00,39.86,39.92,39.83,39.86,14900.0,33.0302,33.08,33.0054,33.0302,14900.0
2007-01-08 11:30:00,39.86,39.86,39.82,39.83,6900.0,33.0302,33.0302,32.9971,33.0054,6900.0
2007-01-08 11:40:00,39.81,39.86,39.79,39.86,6300.0,32.9888,33.0302,32.9722,33.0302,6300.0
2007-01-08 11:50:00,39.84,39.86,39.8,39.8,4200.0,33.0137,33.0302,32.9805,32.9805,4200.0
2007-01-08 12:00:00,39.8,39.85,39.8,39.8,7000.0,32.9805,33.022,32.9805,32.9805,7000.0
2007-01-08 12:10:00,39.8,39.84,39.8,39.81,3700.0,32.9805,33.0137,32.9805,32.9888,3700.0
2007-01-08 12:20:00,39.81,39.81,39.79,39.8,2700.0,32.9888,32.9888,32.9722,32.9805,2700.0
2007-01-08 12:30:00,39.79,39.84,39.79,39.84,4900.0,32.9722,33.0137,32.9722,33.0137,4900.0
2007-01-08 12:40:00,39.82,39.84,39.77,39.84,6400.0,32.9971,33.0137,32.9557,33.0137,6400.0
2007-01-08 12:50:00,39.84,39.86,39.83,39.86,3000.0,33.0137,33.0302,33.0054,33.0302,3000.0
2007-01-08 13:00:00,39.86,39.86,39.77,39.83,7100.0,33.0302,33.0302,32.9557,33.0054,7100.0
2007-01-08 13:10:00,39.83,39.85,39.79,39.84,6100.0,33.0054,33.022,32.9722,33.0137,6100.0
2007-01-08 13:20:00,39.8,39.84,39.8,39.84,2300.0,32.9805,33.0137,32.9805,33.0137,2300.0
2007-01-08 13:30:00,39.84,39.89,39.82,39.83,24800.0,33.0137,33.0551,32.9971,33.0054,24800.0
2007-01-08 13:40:00,39.83,39.9,39.77,39.9,14500.0,33.0054,33.0634,32.9557,33.0634,14500.0
2007-01-08 13:50:00,39.9,39.91,39.82,39.9,9100.0,33.0634,33.0717,32.9971,33.0634,9100.0
2007-01-08 14:00:00,39.9,39.9,39.83,39.89,5100.0,33.0634,33.0634,33.0054,33.0551,5100.0
2007-01-08 14:10:00,39.89,39.91,39.83,39.91,9700.0,33.0551,33.0717,33.0054,33.0717,9700.0
2007-01-08 14:20:00,39.89,39.93,39.89,39.93,6200.0,33.0551,33.0883,33.0551,33.0883,6200.0
2007-01-08 14:30:00,39.92,39.93,39.87,39.89,8000.0,33.08,33.0883,33.0385,33.0551,8000.0
2007-01-08 14:40:00,39.88,39.9,39.88,39.9,5100.0,33.0468,33.0634,33.0468,33.0634,5100.0
2007-01-08 14:50:00,39.88,39.9,39.83,39.84,8500.0,33.0468,33.0634,33.0054,33.0137,8500.0
2007-01-08 15:00:00,39.84,39.9,39.83,39.85,22100.0,33.0137,33.0634,33.0054,33.022,22100.0
2007-01-08 15:10:00,39.85,39.95,39.85,39.91,16500.0,33.022,33.1048,33.022,33.0717,16500.0
2007-01-08 15:20:00,39.91,39.92,39.87,39.87,4700.0,33.0717,33.08,33.0385,33.0385,4700.0
2007-01-08 15:30:00,39.89,39.92,39.86,39.88,14300.0,33.0551,33.08,33.0302,33.0468,14300.0
2007-01-08 15:40:00,39.89,39.89,39.86,39.86,5500.0,33.0551,33.0551,33.0302,33.0302,5500.0
2007-01-08 15:50:00,39.87,39.88,39.84,39.86,11700.0,33.0385,33.0468,33.0137,33.0302,11700.0
2007-01-09 09:30:00,39.97,40.11,39.96,40.09,12000.0,33.1214,33.2374,33.1131,33.2208,12000.0
2007-01-09 09:40:00,40.13,40.13,39.86,39.86,4300.0,33.254,33.254,33.0302,33.0302,4300.0
2007-01-09 09:50:00,39.87,39.94,39.85,39.92,4500.0,33.0385,33.0965,33.022,33.08,4500.0
2007-01-09 10:00:00,39.91,39.92,39.85,39.9,6700.0,33.0717,33.08,33.022,33.0634,6700.0
2007-01-09 10:10:00,39.9,39.91,39.84,39.87,5800.0,33.0634,33.0717,33.0137,33.0385,5800.0
2007-01-09 10:20:00,39.85,39.96,39.84,39.92,10700.0,33.022,33.1131,33.0137,33.08,10700.0
2007-01-09 10:30:00,39.92,39.96,39.8,39.92,17900.0,33.08,33.1131,32.9805,33.08,17900.0
2007-01-09 10:40:00,39.92,39.94,39.85,39.87,13300.0,33.08,33.0965,33.022,33.0385,13300.0
2007-01-09 10:50:00,39.87,39.87,39.81,39.84,9400.0,33.0385,33.0385,32.9888,33.0137,9400.0
2007-01-09 11:00:00,39.81,39.84,39.79,39.8,5100.0,32.9888,33.0137,32.9722,32.9805,5100.0
2007-01-09 11:10:00,39.79,39.79,39.72,39.73,7900.0,32.9722,32.9722,32.9142,32.9225,7900.0
2007-01-09 11:20:00,39.71,39.74,39.68,39.68,6500.0,32.9059,32.9308,32.8811,32.8811,6500.0
2007-01-09 11:30:00,39.7,39.71,39.66,39.69,5900.0,32.8977,32.9059,32.8645,32.8894,5900.0
2007-01-09 11:40:00,39.69,39.7,39.6,39.65,13700.0,32.8894,32.8977,32.8148,32.8562,13700.0
2007-01-09 11:50:00,39.65,39.68,39.6,39.67,15100.0,32.8562,32.8811,32.8148,32.8728,15100.0
2007-01-09 12:00:00,39.68,39.76,39.65,39.73,21900.0,32.8811,32.9474,32.8562,32.9225,21900.0
2007-01-09 12:10:00,39.73,39.75,39.68,39.74,8600.0,32.9225,32.9391,32.8811,32.9308,8600.0
2007-01-09 12:20:00,39.73,39.75,39.66,39.68,6100.0,32.9225,32.9391,32.8645,32.8811,6100.0
2007-01-09 12:30:00,39.67,39.71,39.65,39.66,7600.0,32.8728,32.9059,32.8562,32.8645,7600.0
2007-01-09 12:40:00,39.66,39.76,39.64,39.72,6800.0,32.8645,32.9474,32.8479,32.9142,6800.0
2007-01-09 12:50:00,39.74,39.75,39.7,39.74,6200.0,32.9308,32.9391,32.8977,32.9308,6200.0
2007-01-09 13:00:00,39.72,39.74,39.71,39.72,2600.0,32.9142,32.9308,32.9059,32.9142,2600.0
2007-01-09 13:10:00,39.72,39.79,39.7,39.73,18800.0,32.9142,32.9722,32.8977,32.9225,18800.0
2007-01-09 13:20:00,39.7,39.7,39.63,39.68,6000.0,32.8977,32.8977,32.8397,32.8811,6000.0
2007-01-09 13:30:00,39.67,39.71,39.65,39.69,4800.0,32.8728,32.9059,32.8562,32.8894,4800.0
2007-01-09 13:40:00,39.69,39.77,39.69,39.74,25400.0,32.8894,32.9557,32.8894,32.9308,25400.0
2007-01-09 13:50:00,39.73,39.74,39.69,39.7,4600.0,32.9225,32.9308,32.8894,32.8977,4600.0
2007-01-09 14:00:00,39.7,39.75,39.69,39.74,16200.0,32.8977,32.9391,32.8894,32.9308,16200.0
2007-01-09 14:10:00,39.75,39.75,39.67,39.73,12100.0,32.9391,32.9391,32.8728,32.9225,12100.0
2007-01-09 14:20:00,39.71,39.74,39.69,39.7,6800.0,32.9059,32.9308,32.8894,32.8977,6800.0
2007-01-09 14:30:00,39.69,39.75,39.67,39.74,6400.0,32.8894,32.9391,32.8728,32.9308,6400.0
2007-01-09 14:40:00,39.75,39.75,39.7,39.74,6800.0,32.9391,32.9391,32.8977,32.9308,6800.0
2007-01-09 14:50:00,39.73,39.8,39.73,39.75,8500.0,32.9225,32.9805,32.9225,32.9391,8500.0
2007-01-09 15:00:00,39.76,39.77,39.7,39.74,7200.0,32.9474,32.9557,32.8977,32.9308,7200.0
2007-01-09 15:10:00,39.76,39.77,39.72,39.75,8600.0,32.9474,32.9557,32.9142,32.9391,8600.0
2007-01-09 15:20:00,39.75,39.77,39.7,39.77,8900.0,32.9391,32.9557,32.8977,32.9557,8900.0
2007-01-09 15:30:00,39.79,39.81,39.76,39.76,21600.0,32.9722,32.9888,32.9474,32.9474,21600.0
2007-01-09 15:40:00,39.78,39.83,39.76,39.76,29800.0,32.964,33.0054,32.9474,32.9474,29800.0
2007-01-09 15:50:00,39.75,39.78,39.73,39.73,22900.0,32.9391,32.964,32.9225,32.9225,22900.0
2007-01-10 09:30:00,39.69,39.69,39.5,39.5,22100.0,32.8894,32.8894,32.7319,32.7319,22100.0
2007-01-10 09:40:00,39.51,39.56,39.44,39.54,11900.0,32.7402,32.7817,32.6822,32.7651,11900.0
2007-01-10 09:50:00,39.54,39.62,39.53,39.61,16400.0,32.7651,32.8314,32.7568,32.8231,16400.0
2007-01-10 10:00:00,39.61,39.69,39.56,39.61,20400.0,32.8231,32.8894,32.7817,32.8231,20400.0
2007-01-10 10:10:00,39.59,39.68,39.58,39.67,8300.0,32.8065,32.8811,32.7982,32.8728,8300.0
2007-01-10 10:20:00,39.67,39.75,39.63,39.68,10500.0,32.8728,32.9391,32.8397,32.8811,10500.0
2007-01-10 10:30:00,39.67,39.72,39.64,39.7,7400.0,32.8728,32.9142,32.8479,32.8977,7400.0
2007-01-10 10:40:00,39.69,39.76,39.67,39.69,21100.0,32.8894,32.9474,32.8728,32.8894,21100.0
2007-01-10 10:50:00,39.67,39.68,39.61,39.65,11700.0,32.8728,32.8811,32.8231,32.8562,11700.0
2007-01-10 11:00:00,39.65,39.67,39.6,39.61,9100.0,32.8562,32.8728,32.8148,32.8231,9100.0
2007-01-10 11:10:00,39.59,39.64,39.58,39.62,6300.0,32.8065,32.8479,32.7982,32.8314,6300.0
2007-01-10 11:20:00,39.63,39.67,39.62,39.66,12600.0,32.8397,32.8728,32.8314,32.8645,12600.0
2007-01-10 11:30:00,39.67,39.67,39.63,39.64,11300.0,32.8728,32.8728,32.8397,32.8479,11300.0
2007-01-10 11:40:00,39.65,39.65,39.63,39.64,7500.0,32.8562,32.8562,32.8397,32.8479,7500.0
2007-01-10 11:50:00,39.65,39.67,39.63,39.66,8000.0,32.8562,32.8728,32.8397,32.8645,8000.0
2007-01-10 12:00:00,39.66,39.67,39.59,39.67,9100.0,32.8645,32.8728,32.8065,32.8728,9100.0
2007-01-10 12:10:00,39.66,39.67,39.64,39.67,7800.0,32.8645,32.8728,32.8479,32.8728,7800.0
2007-01-10 12:20:00,39.67,39.68,39.61,39.61,5400.0,32.8728,32.8811,32.8231,32.8231,5400.0
2007-01-10 12:30:00,39.62,39.65,39.59,39.64,6100.0,32.8314,32.8562,32.8065,32.8479,6100.0
2007-01-10 12:40:00,39.64,39.66,39.64,39.66,6000.0,32.8479,32.8645,32.8479,32.8645,6000.0
2007-01-10 12:50:00,39.66,39.66,39.6,39.62,14800.0,32.8645,32.8645,32.8148,32.8314,14800.0
2007-01-10 13:00:00,39.64,39.74,39.61,39.65,26500.0,32.8479,32.9308,32.8231,32.8562,26500.0
2007-01-10 13:10:00,39.67,39.71,39.64,39.64,7200.0,32.8728,32.9059,32.8479,32.8479,7200.0
2007-01-10 13:20:00,39.65,39.69,39.63,39.69,4400.0,32.8562,32.8894,32.8397,32.8894,4400.0
2007-01-10 13:30:00,39.71,39.71,39.65,39.69,9400.0,32.9059,32.9059,32.8562,32.8894,9400.0
2007-01-10 13:40:00,39.7,39.75,39.66,39.68,14200.0,32.8977,32.9391,32.8645,32.8811,14200.0
2007-01-10 13:50:00,39.68,39.7,39.67,39.68,10700.0,32.8811,32.8977,32.8728,32.8811,10700.0
2007-01-10 14:00:00,39.68,39.73,39.67,39.69,6300.0,32.8811,32.9225,32.8728,32.8894,6300.0
2007-01-10 14:10:00,39.69,39.74,39.66,39.73,18700.0,32.8894,32.9308,32.8645,32.9225,18700.0
2007-01-10 14:20:00,39.71,39.78,39.71,39.78,5700.0,32.9059,32.964,32.9059,32.964,5700.0
2007-01-10 14:30:00,39.76,39.77,39.72,39.74,6500.0,32.9474,32.9557,32.9142,32.9308,6500.0
2007-01-10 14:40:00,39.74,39.81,39.74,39.75,26400.0,32.9308,32.9888,32.9308,32.9391,26400.0
2007-01-10 14:50:00,39.75,39.84,39.75,39.77,10400.0,32.9391,33.0137,32.9391,32.9557,10400.0
2007-01-10 15:00:00,39.75,39.78,39.75,39.78,6600.0,32.9391,32.964,32.9391,32.964,6600.0
2007-01-10 15:10:00,39.78,39.79,39.76,39.77,8600.0,32.964,32.9722,32.9474,32.9557,8600.0
2007-01-10 15:20:00,39.78,39.84,39.69,39.82,49700.0,32.964,33.0137,32.8894,32.9971,49700.0
2007-01-10 15:30:00,39.84,39.9,39.84,39.87,15900.0,33.0137,33.0634,33.0137,33.0385,15900.0
2007-01-10 15:40:00,39.89,39.91,39.78,39.88,26200.0,33.0551,33.0717,32.964,33.0468,26200.0
2007-01-10 15:50:00,39.88,39.89,39.81,39.87,19200.0,33.0468,33.0551,32.9888,33.0385,19200.0
2007-01-11 09:30:00,39.74,39.74,39.53,39.72,19200.0,32.9308,32.9308,32.7568,32.9142,19200.0
2007-01-11 09:40:00,39.69,39.75,39.66,39.75,15800.0,32.8894,32.9391,32.8645,32.9391,15800.0
2007-01-11 09:50:00,39.75,39.88,39.73,39.84,10100.0,32.9391,33.0468,32.9225,33.0137,10100.0
2007-01-11 10:00:00,39.82,39.88,39.75,39.85,10000.0,32.9971,33.0468,32.9391,33.022,10000.0
2007-01-11 10:10:00,39.85,39.93,39.78,39.81,11700.0,33.022,33.0883,32.964,32.9888,11700.0
2007-01-11 10:20:00,39.77,39.81,39.64,39.69,12500.0,32.9557,32.9888,32.8479,32.8894,12500.0
2007-01-11 10:30:00,39.68,39.78,39.67,39.77,15500.0,32.8811,32.964,32.8728,32.9557,15500.0
2007-01-11 10:40:00,39.77,39.81,39.67,39.78,15500.0,32.9557,32.9888,32.8728,32.964,15500.0
2007-01-11 10:50:00,39.78,39.8,39.77,39.8,9900.0,32.964,32.9805,32.9557,32.9805,9900.0
2007-01-11 11:00:00,39.79,39.82,39.78,39.8,23900.0,32.9722,32.9971,32.964,32.9805,23900.0
2007-01-11 11:10:00,39.82,39.83,39.78,39.82,14200.0,32.9971,33.0054,32.964,32.9971,14200.0
2007-01-11 11:20:00,39.79,39.82,39.75,39.76,4000.0,32.9722,32.9971,32.9391,32.9474,4000.0
2007-01-11 11:30:00,39.77,39.83,39.76,39.82,11400.0,32.9557,33.0054,32.9474,32.9971,11400.0
2007-01-11 11:40:00,39.82,39.83,39.79,39.81,6900.0,32.9971,33.0054,32.9722,32.9888,6900.0
2007-01-11 11:50:00,39.82,39.84,39.76,39.76,9100.0,32.9971,33.0137,32.9474,32.9474,9100.0
2007-01-11 12:00:00,39.78,39.83,39.76,39.8,10400.0,32.964,33.0054,32.9474,32.9805,10400.0
2007-01-11 12:10:00,39.79,39.87,39.77,39.86,8600.0,32.9722,33.0385,32.9557,33.0302,8600.0
2007-01-11 12:20:00,39.84,39.84,39.81,39.81,4100.0,33.0137,33.0137,32.9888,32.9888,4100.0
2007-01-11 12:30:00,39.81,39.84,39.81,39.83,3000.0,32.9888,33.0137,32.9888,33.0054,3000.0
2007-01-11 12:40:00,39.83,39.83,39.8,39.8,3800.0,33.0054,33.0054,32.9805,32.9805,3800.0
2007-01-11 12:50:00,39.8,39.81,39.75,39.79,22400.0,32.9805,32.9888,32.9391,32.9722,22400.0
2007-01-11 13:00:00,39.78,39.82,39.78,39.81,5200.0,32.964,32.9971,32.964,32.9888,5200.0
2007-01-11 13:10:00,39.82,39.82,39.77,39.78,11800.0,32.9971,32.9971,32.9557,32.964,11800.0
2007-01-11 13:20:00,39.79,39.8,39.76,39.76,3200.0,32.9722,32.9805,32.9474,32.9474,3200.0
2007-01-11 13:30:00,39.76,39.79,39.74,39.77,4900.0,32.9474,32.9722,32.9308,32.9557,4900.0
2007-01-11 13:40:00,39.78,39.79,39.73,39.77,5600.0,32.964,32.9722,32.9225,32.9557,5600.0
2007-01-11 13:50:00,39.78,39.79,39.72,39.73,14300.0,32.964,32.9722,32.9142,32.9225,14300.0
2007-01-11 14:00:00,39.73,39.74,39.69,39.72,30600.0,32.9225,32.9308,32.8894,32.9142,30600.0
2007-01-11 14:10:00,39.73,39.79,39.7,39.77,9300.0,32.9225,32.9722,32.8977,32.9557,9300.0
2007-01-11 14:20:00,39.79,39.8,39.7,39.74,23400.0,32.9722,32.9805,32.8977,32.9308,23400.0
2007-01-11 14:30:00,39.74,39.83,39.73,39.81,7600.0,32.9308,33.0054,32.9225,32.9888,7600.0
2007-01-11 14:40:00,39.78,39.83,39.76,39.78,15700.0,32.964,33.0054,32.9474,32.964,15700.0
2007-01-11 14:50:00,39.82,39.84,39.77,39.77,16900.0,32.9971,33.0137,32.9557,32.9557,16900.0
2007-01-11 15:00:00,39.78,39.8,39.76,39.8,11100.0,32.964,32.9805,32.9474,32.9805,11100.0
2007-01-11 15:10:00,39.79,39.82,39.77,39.78,16800.0,32.9722,32.9971,32.9557,32.964,16800.0
2007-01-11 15:20:00,39.78,39.79,39.72,39.77,17500.0,32.964,32.9722,32.9142,32.9557,17500.0
2007-01-11 15:30:00,39.8,39.85,39.77,39.8,23200.0,32.9805,33.022,32.9557,32.9805,23200.0
2007-01-11 15:40:00,39.82,39.85,39.73,39.73,31400.0,32.9971,33.022,32.9225,32.9225,31400.0
2007-01-11 15:50:00,39.72,39.84,39.7,39.8,53300.0,32.9142,33.0137,32.8977,32.9805,53300.0
2007-01-12 09:30:00,39.98,40.0,39.73,39.75,19900.0,33.1297,33.1463,32.9225,32.9391,19900.0
2007-01-12 09:40:00,39.75,39.79,39.67,39.78,10500.0,32.9391,32.9722,32.8728,32.964,10500.0
2007-01-12 09:50:00,39.78,39.87,39.77,39.82,6400.0,32.964,33.0385,32.9557,32.9971,6400.0
2007-01-12 10:00:00,39.79,39.84,39.75,39.76,7000.0,32.9722,33.0137,32.9391,32.9474,7000.0
2007-01-12 10:10:00,39.76,39.94,39.76,39.94,9100.0,32.9474,33.0965,32.9474,33.0965,9100.0
2007-01-12 10:20:00,39.95,39.98,39.86,39.87,3800.0,33.1048,33.1297,33.0302,33.0385,3800.0
2007-01-12 10:30:00,39.88,40.0,39.8,39.87,26200.0,33.0468,33.1463,32.9805,33.0385,26200.0
2007-01-12 10:40:00,39.87,39.87,39.74,39.79,12300.0,33.0385,33.0385,32.9308,32.9722,12300.0
2007-01-12 10:50:00,39.79,39.84,39.64,39.82,27900.0,32.9722,33.0137,32.8479,32.9971,27900.0
2007-01-12 11:00:00,39.82,39.9,39.76,39.89,33500.0,32.9971,33.0634,32.9474,33.0551,33500.0
2007-01-12 11:10:00,39.89,39.94,39.85,39.94,15700.0,33.0551,33.0965,33.022,33.0965,15700.0
2007-01-12 11:20:00,39.89,39.95,39.86,39.88,11500.0,33.0551,33.1048,33.0302,33.0468,11500.0
2007-01-12 11:30:00,39.88,39.97,39.82,39.9,15800.0,33.0468,33.1214,32.9971,33.0634,15800.0
2007-01-12 11:40:00,39.87,39.96,39.87,39.93,12500.0,33.0385,33.1131,33.0385,33.0883,12500.0
2007-01-12 11:50:00,39.93,40.0,39.86,39.86,11500.0,33.0883,33.1463,33.0302,33.0302,11500.0
2007-01-12 12:00:00,39.86,39.96,39.86,39.88,17800.0,33.0302,33.1131,33.0302,33.0468,17800.0
2007-01-12 12:10:00,39.88,39.94,39.82,39.89,14100.0,33.0468,33.0965,32.9971,33.0551,14100.0
2007-01-12 12:20:00,39.89,39.96,39.89,39.92,16400.0,33.0551,33.1131,33.0551,33.08,16400.0
2007-01-12 12:30:00,39.93,39.95,39.87,39.91,15400.0,33.0883,33.1048,33.0385,33.0717,15400.0
2007-01-12 12:40:00,39.9,39.97,39.9,39.93,16300.0,33.0634,33.1214,33.0634,33.0883,16300.0
2007-01-12 12:50:00,39.95,39.98,39.89,39.92,13500.0,33.1048,33.1297,33.0551,33.08,13500.0
2007-01-12 13:00:00,39.92,39.92,39.86,39.91,18400.0,33.08,33.08,33.0302,33.0717,18400.0
2007-01-12 13:10:00,39.91,39.96,39.87,39.94,34900.0,33.0717,33.1131,33.0385,33.0965,34900.0
2007-01-12 13:20:00,39.93,39.96,39.81,39.81,10500.0,33.0883,33.1131,32.9888,32.9888,10500.0
2007-01-12 13:30:00,39.81,39.94,39.79,39.92,29400.0,32.9888,33.0965,32.9722,33.08,29400.0
2007-01-12 13:40:00,39.92,39.92,39.85,39.88,8900.0,33.08,33.08,33.022,33.0468,8900.0
2007-01-12 13:50:00,39.88,39.95,39.87,39.91,14800.0,33.0468,33.1048,33.0385,33.0717,14800.0
2007-01-12 14:00:00,39.93,39.97,39.91,39.94,16500.0,33.0883,33.1214,33.0717,33.0965,16500.0
2007-01-12 14:10:00,39.94,40.0,39.88,39.89,21500.0,33.0965,33.1463,33.0468,33.0551,21500.0
2007-01-12 14:20:00,39.89,39.99,39.89,39.99,20700.0,33.0551,33.138,33.0551,33.138,20700.0
2007-01-12 14:30:00,39.97,40.0,39.91,39.98,24900.0,33.1214,33.1463,33.0717,33.1297,24900.0
2007-01-12 14:40:00,39.98,40.0,39.96,39.97,12600.0,33.1297,33.1463,33.1131,33.1214,12600.0
2007-01-12 14:50:00,39.98,39.99,39.93,39.94,16600.0,33.1297,33.138,33.0883,33.0965,16600.0
2007-01-12 15:00:00,39.94,40.0,39.93,40.0,13600.0,33.0965,33.1463,33.0883,33.1463,13600.0
2007-01-12 15:10:00,39.99,40.01,39.96,40.0,18200.0,33.138,33.1545,33.1131,33.1463,18200.0
2007-01-12 15:20:00,40.0,40.01,39.94,40.0,18300.0,33.1463,33.1545,33.0965,33.1463,18300.0
2007-01-12 15:30:00,40.01,40.05,40.0,40.02,18300.0,33.1545,33.1877,33.1463,33.1628,18300.0
2007-01-12 15:40:00,40.02,40.05,40.0,40.04,21700.0,33.1628,33.1877,33.1463,33.1794,21700.0
2007-01-12 15:50:00,40.05,40.06,40.0,40.06,50800.0,33.1877,33.196,33.1463,33.196,50800.0
2007-01-16 09:30:00,40.09,40.4,40.01,40.29,28100.0,33.2208,33.4777,33.1545,33.3866,28100.0
2007-01-16 09:40:00,40.28,40.3,40.18,40.23,17300.0,33.3783,33.3949,33.2954,33.3369,17300.0
2007-01-16 09:50:00,40.24,40.25,40.15,40.21,16200.0,33.3451,33.3534,33.2706,33.3203,16200.0
2007-01-16 10:00:00,40.2,40.23,40.1,40.2,13700.0,33.312,33.3369,33.2291,33.312,13700.0
2007-01-16 10:10:00,40.16,40.22,40.13,40.17,18100.0,33.2788,33.3286,33.254,33.2871,18100.0
2007-01-16 10:20:00,40.19,40.2,40.1,40.16,9100.0,33.3037,33.312,33.2291,33.2788,9100.0
2007-01-16 10:30:00,40.14,40.2,40.14,40.16,5900.0,33.2623,33.312,33.2623,33.2788,5900.0
2007-01-16 10:40:00,40.16,40.18,40.13,40.13,5800.0,33.2788,33.2954,33.254,33.254,5800.0
2007-01-16 10:50:00,40.14,40.21,40.13,40.15,7800.0,33.2623,33.3203,33.254,33.2706,7800.0
2007-01-16 11:00:00,40.15,40.22,40.13,40.21,10000.0,33.2706,33.3286,33.254,33.3203,10000.0
2007-01-16 11:10:00,40.18,40.25,40.18,40.23,6500.0,33.2954,33.3534,33.2954,33.3369,6500.0
2007-01-16 11:20:00,40.21,40.24,40.18,40.2,6200.0,33.3203,33.3451,33.2954,33.312,6200.0
2007-01-16 11:30:00,40.22,40.25,40.2,40.23,6000.0,33.3286,33.3534,33.312,33.3369,6000.0
2007-01-16 11:40:00,40.24,40.28,40.23,40.27,5900.0,33.3451,33.3783,33.3369,33.37,5900.0
2007-01-16 11:50:00,40.26,40.33,40.25,40.25,5800.0,33.3617,33.4197,33.3534,33.3534,5800.0
2007-01-16 12:00:00,40.24,40.27,40.19,40.2,5700.0,33.3451,33.37,33.3037,33.312,5700.0
2007-01-16 12:10:00,40.22,40.25,40.2,40.25,5200.0,33.3286,33.3534,33.312,33.3534,5200.0
2007-01-16 12:20:00,40.24,40.28,40.24,40.24,5300.0,33.3451,33.3783,33.3451,33.3451,5300.0
2007-01-16 12:30:00,40.24,40.28,40.19,40.22,8800.0,33.3451,33.3783,33.3037,33.3286,8800.0
2007-01-16 12:40:00,40.22,40.26,40.2,40.24,7700.0,33.3286,33.3617,33.312,33.3451,7700.0
2007-01-16 12:50:00,40.22,40.26,40.18,40.26,14900.0,33.3286,33.3617,33.2954,33.3617,14900.0
2007-01-16 13:00:00,40.25,40.28,40.23,40.27,11100.0,33.3534,33.3783,33.3369,33.37,11100.0
2007-01-16 13:10:00,40.28,40.29,40.21,40.27,13900.0,33.3783,33.3866,33.3203,33.37,13900.0
2007-01-16 13:20:00,40.27,40.28,40.25,40.28,5700.0,33.37,33.3783,33.3534,33.3783,5700.0
2007-01-16 13:30:00,40.25,40.28,40.25,40.25,5600.0,33.3534,33.3783,33.3534,33.3534,5600.0
2007-01-16 13:40:00,40.26,40.28,40.23,40.25,11800.0,33.3617,33.3783,33.3369,33.3534,11800.0
2007-01-16 13:50:00,40.25,40.28,40.22,40.27,7500.0,33.3534,33.3783,33.3286,33.37,7500.0
2007-01-16 14:00:00,40.27,40.31,40.24,40.3,19100.0,33.37,33.4031,33.3451,33.3949,19100.0
2007-01-16 14:10:00,40.3,40.3,40.27,40.28,6900.0,33.3949,33.3949,33.37,33.3783,6900.0
2007-01-16 14:20:00,40.29,40.33,40.28,40.3,13300.0,33.3866,33.4197,33.3783,33.3949,13300.0
2007-01-16 14:30:00,40.3,40.35,40.3,40.33,7200.0,33.3949,33.4363,33.3949,33.4197,7200.0
2007-01-16 14:40:00,40.3,40.36,40.3,40.31,9700.0,33.3949,33.4446,33.3949,33.4031,9700.0
2007-01-16 14:50:00,40.32,40.34,40.29,40.32,6700.0,33.4114,33.428,33.3866,33.4114,6700.0
2007-01-16 15:00:00,40.32,40.33,40.3,40.3,6000.0,33.4114,33.4197,33.3949,33.3949,6000.0
2007-01-16 15:10:00,40.31,40.33,40.3,40.3,8900.0,33.4031,33.4197,33.3949,33.3949,8900.0
2007-01-16 15:20:00,40.3,40.32,40.29,40.3,6800.0,33.3949,33.4114,33.3866,33.3949,6800.0
2007-01-16 15:30:00,40.3,40.33,40.27,40.32,12700.0,33.3949,33.4197,33.37,33.4114,12700.0
2007-01-16 15:40:00,40.32,40.33,40.28,40.31,17100.0,33.4114,33.4197,33.3783,33.4031,17100.0
2007-01-16 15:50:00,40.3,40.31,40.23,40.25,55700.0,33.3949,33.4031,33.3369,33.3534,55700.0
2007-01-17 09:30:00,40.36,40.36,40.25,40.27,12100.0,33.4446,33.4446,33.3534,33.37,12100.0
2007-01-17 09:40:00,40.29,40.33,40.25,40.33,6100.0,33.3866,33.4197,33.3534,33.4197,6100.0
2007-01-17 09:50:00,40.34,40.42,40.28,40.4,8300.0,33.428,33.4943,33.3783,33.4777,8300.0
2007-01-17 10:00:00,40.42,40.42,40.25,40.32,10500.0,33.4943,33.4943,33.3534,33.4114,10500.0
2007-01-17 10:10:00,40.35,40.35,40.27,40.27,5900.0,33.4363,33.4363,33.37,33.37,5900.0
2007-01-17 10:20:00,40.25,40.33,40.25,40.33,4400.0,33.3534,33.4197,33.3534,33.4197,4400.0
2007-01-17 10:30:00,40.3,40.36,40.25,40.35,7700.0,33.3949,33.4446,33.3534,33.4363,7700.0
2007-01-17 10:40:00,40.33,40.36,40.31,40.34,4600.0,33.4197,33.4446,33.4031,33.428,4600.0
2007-01-17 10:50:00,40.33,40.33,40.26,40.29,6100.0,33.4197,33.4197,33.3617,33.3866,6100.0
2007-01-17 11:00:00,40.29,40.41,40.29,40.36,7700.0,33.3866,33.486,33.3866,33.4446,7700.0
2007-01-17 11:10:00,40.37,40.37,40.27,40.29,6000.0,33.4529,33.4529,33.37,33.3866,6000.0
2007-01-17 11:20:00,40.3,40.33,40.26,40.33,12700.0,33.3949,33.4197,33.3617,33.4197,12700.0
2007-01-17 11:30:00,40.33,40.43,40.33,40.43,8600.0,33.4197,33.5026,33.4197,33.5026,8600.0
2007-01-17 11:40:00,40.42,40.49,40.41,40.48,9300.0,33.4943,33.5523,33.486,33.544,9300.0
2007-01-17 11:50:00,40.49,40.62,40.49,40.6,25600.0,33.5523,33.66,33.5523,33.6435,25600.0
2007-01-17 12:00:00,40.6,40.6,40.57,40.6,8700.0,33.6435,33.6435,33.6186,33.6435,8700.0
2007-01-17 12:10:00,40.6,40.6,40.54,40.56,11000.0,33.6435,33.6435,33.5937,33.6103,11000.0
2007-01-17 12:20:00,40.56,40.58,40.55,40.56,4200.0,33.6103,33.6269,33.602,33.6103,4200.0
2007-01-17 12:30:00,40.56,40.59,40.54,40.59,10100.0,33.6103,33.6352,33.5937,33.6352,10100.0
2007-01-17 12:40:00,40.59,40.65,40.58,40.61,14600.0,33.6352,33.6849,33.6269,33.6517,14600.0
2007-01-17 12:50:00,40.62,40.66,40.6,40.66,10500.0,33.66,33.6932,33.6435,33.6932,10500.0
2007-01-17 13:00:00,40.66,40.67,40.6,40.63,11300.0,33.6932,33.7015,33.6435,33.6683,11300.0
2007-01-17 13:10:00,40.66,40.68,40.61,40.64,10600.0,33.6932,33.7097,33.6517,33.6766,10600.0
2007-01-17 13:20:00,40.64,40.66,40.6,40.6,4400.0,33.6766,33.6932,33.6435,33.6435,4400.0
2007-01-17 13:30:00,40.63,40.68,40.6,40.64,12600.0,33.6683,33.7097,33.6435,33.6766,12600.0
2007-01-17 13:40:00,40.65,40.67,40.6,40.6,9800.0,33.6849,33.7015,33.6435,33.6435,9800.0
2007-01-17 13:50:00,40.61,40.7,40.59,40.7,11500.0,33.6517,33.7263,33.6352,33.7263,11500.0
2007-01-17 14:00:00,40.7,40.75,40.64,40.69,14000.0,33.7263,33.7678,33.6766,33.718,14000.0
2007-01-17 14:10:00,40.67,40.67,40.56,40.64,16100.0,33.7015,33.7015,33.6103,33.6766,16100.0
2007-01-17 14:20:00,40.64,40.67,40.58,40.63,15000.0,33.6766,33.7015,33.6269,33.6683,15000.0
2007-01-17 14:30:00,40.63,40.65,40.58,40.6,14200.0,33.6683,33.6849,33.6269,33.6435,14200.0
2007-01-17 14:40:00,40.59,40.64,40.55,40.57,14000.0,33.6352,33.6766,33.602,33.6186,14000.0
2007-01-17 14:50:00,40.58,40.66,40.57,40.65,12200.0,33.6269,33.6932,33.6186,33.6849,12200.0
2007-01-17 15:00:00,40.65,40.66,40.6,40.62,20000.0,33.6849,33.6932,33.6435,33.66,20000.0
2007-01-17 15:10:00,40.63,40.64,40.59,40.64,16000.0,33.6683,33.6766,33.6352,33.6766,16000.0
2007-01-17 15:20:00,40.64,40.65,40.58,40.62,15000.0,33.6766,33.6849,33.6269,33.66,15000.0
2007-01-17 15:30:00,40.65,40.66,40.62,40.62,11900.0,33.6849,33.6932,33.66,33.66,11900.0
2007-01-17 15:40:00,40.62,40.69,40.61,40.63,20900.0,33.66,33.718,33.6517,33.6683,20900.0
2007-01-17 15:50:00,40.63,40.66,40.61,40.66,26200.0,33.6683,33.6932,33.6517,33.6932,26200.0
2007-01-18 09:30:00,41.35,41.35,40.49,40.52,8000.0,34.2649,34.2649,33.5523,33.5772,8000.0
2007-01-18 09:40:00,40.51,40.64,40.46,40.49,8400.0,33.5689,33.6766,33.5274,33.5523,8400.0
2007-01-18 09:50:00,40.47,40.59,40.47,40.51,6100.0,33.5357,33.6352,33.5357,33.5689,6100.0
2007-01-18 10:00:00,40.51,40.51,40.32,40.4,14500.0,33.5689,33.5689,33.4114,33.4777,14500.0
2007-01-18 10:10:00,40.4,40.47,40.38,40.4,9300.0,33.4777,33.5357,33.4611,33.4777,9300.0
2007-01-18 10:20:00,40.43,40.5,40.42,40.47,3900.0,33.5026,33.5606,33.4943,33.5357,3900.0
2007-01-18 10:30:00,40.47,40.56,40.45,40.55,5600.0,33.5357,33.6103,33.5192,33.602,5600.0
2007-01-18 10:40:00,40.54,40.6,40.5,40.51,21900.0,33.5937,33.6435,33.5606,33.5689,21900.0
2007-01-18 10:50:00,40.53,40.54,40.44,40.48,13300.0,33.5854,33.5937,33.5109,33.544,13300.0
2007-01-18 11:00:00,40.5,40.56,40.49,40.54,12700.0,33.5606,33.6103,33.5523,33.5937,12700.0
2007-01-18 11:10:00,40.54,40.55,40.5,40.53,6900.0,33.5937,33.602,33.5606,33.5854,6900.0
2007-01-18 11:20:00,40.53,40.56,40.48,40.53,34300.0,33.5854,33.6103,33.544,33.5854,34300.0
2007-01-18 11:30:00,40.53,40.55,40.48,40.51,6500.0,33.5854,33.602,33.544,33.5689,6500.0
2007-01-18 11:40:00,40.51,40.52,40.48,40.52,4800.0,33.5689,33.5772,33.544,33.5772,4800.0
2007-01-18 11:50:00,40.52,40.55,40.48,40.49,5700.0,33.5772,33.602,33.544,33.5523,5700.0
2007-01-18 12:00:00,40.51,40.54,40.45,40.49,14300.0,33.5689,33.5937,33.5192,33.5523,14300.0
2007-01-18 12:10:00,40.47,40.48,40.42,40.42,10500.0,33.5357,33.544,33.4943,33.4943,10500.0
2007-01-18 12:20:00,40.44,40.45,40.36,40.39,13500.0,33.5109,33.5192,33.4446,33.4694,13500.0
2007-01-18 12:30:00,40.39,40.48,40.38,40.47,11500.0,33.4694,33.544,33.4611,33.5357,11500.0
2007-01-18 12:40:00,40.46,40.55,40.45,40.51,14200.0,33.5274,33.602,33.5192,33.5689,14200.0
2007-01-18 12:50:00,40.52,40.55,40.5,40.53,7500.0,33.5772,33.602,33.5606,33.5854,7500.0
2007-01-18 13:00:00,40.52,40.53,40.5,40.53,6900.0,33.5772,33.5854,33.5606,33.5854,6900.0
2007-01-18 13:10:00,40.55,40.55,40.48,40.5,11300.0,33.602,33.602,33.544,33.5606,11300.0
2007-01-18 13:20:00,40.51,40.52,40.48,40.5,52800.0,33.5689,33.5772,33.544,33.5606,52800.0
2007-01-18 13:30:00,40.49,40.57,40.49,40.52,10900.0,33.5523,33.6186,33.5523,33.5772,10900.0
2007-01-18 13:40:00,40.53,40.54,40.5,40.51,3300.0,33.5854,33.5937,33.5606,33.5689,3300.0
2007-01-18 13:50:00,40.52,40.54,40.51,40.53,7300.0,33.5772,33.5937,33.5689,33.5854,7300.0
2007-01-18 14:00:00,40.53,40.55,40.5,40.51,11800.0,33.5854,33.602,33.5606,33.5689,11800.0
2007-01-18 14:10:00,40.54,40.56,40.52,40.53,7800.0,33.5937,33.6103,33.5772,33.5854,7800.0
2007-01-18 14:20:00,40.53,40.54,40.51,40.53,8600.0,33.5854,33.5937,33.5689,33.5854,8600.0
2007-01-18 14:30:00,40.53,40.53,40.46,40.46,21700.0,33.5854,33.5854,33.5274,33.5274,21700.0
2007-01-18 14:40:00,40.46,40.54,40.45,40.46,13100.0,33.5274,33.5937,33.5192,33.5274,13100.0
2007-01-18 14:50:00,40.46,40.51,40.4,40.47,27500.0,33.5274,33.5689,33.4777,33.5357,27500.0
2007-01-18 15:00:00,40.46,40.48,40.41,40.42,8100.0,33.5274,33.544,33.486,33.4943,8100.0
2007-01-18 15:10:00,40.44,40.5,40.38,40.39,31100.0,33.5109,33.5606,33.4611,33.4694,31100.0
2007-01-18 15:20:00,40.42,40.47,40.39,40.41,8800.0,33.4943,33.5357,33.4694,33.486,8800.0
2007-01-18 15:30:00,40.41,40.45,40.39,40.45,8200.0,33.486,33.5192,33.4694,33.5192,8200.0
2007-01-18 15:40:00,40.45,40.48,40.39,40.39,13400.0,33.5192,33.544,33.4694,33.4694,13400.0
2007-01-18 15:50:00,40.4,40.41,40.37,40.37,8800.0,33.4777,33.486,33.4529,33.4529,8800.0
2007-01-19 09:30:00,40.46,40.46,40.31,40.4,44900.0,33.5274,33.5274,33.4031,33.4777,44900.0
2007-01-19 09:40:00,40.44,40.45,40.31,40.33,4100.0,33.5109,33.5192,33.4031,33.4197,4100.0
2007-01-19 09:50:00,40.34,40.34,40.2,40.28,3300.0,33.428,33.428,33.312,33.3783,3300.0
2007-01-19 10:00:00,40.27,40.37,40.2,40.28,7200.0,33.37,33.4529,33.312,33.3783,7200.0
2007-01-19 10:10:00,40.26,40.35,40.26,40.34,9400.0,33.3617,33.4363,33.3617,33.428,9400.0
2007-01-19 10:20:00,40.34,40.35,40.31,40.35,29000.0,33.428,33.4363,33.4031,33.4363,29000.0
2007-01-19 10:30:00,40.35,40.37,40.31,40.33,8500.0,33.4363,33.4529,33.4031,33.4197,8500.0
2007-01-19 10:40:00,40.29,40.37,40.29,40.34,19100.0,33.3866,33.4529,33.3866,33.428,19100.0
2007-01-19 10:50:00,40.34,40.39,40.31,40.36,31900.0,33.428,33.4694,33.4031,33.4446,31900.0
2007-01-19 11:00:00,40.38,40.42,40.35,40.4,20400.0,33.4611,33.4943,33.4363,33.4777,20400.0
2007-01-19 11:10:00,40.4,40.43,40.37,40.37,20500.0,33.4777,33.5026,33.4529,33.4529,20500.0
2007-01-19 11:20:00,40.37,40.38,40.3,40.3,12500.0,33.4529,33.4611,33.3949,33.3949,12500.0
2007-01-19 11:30:00,40.29,40.35,40.27,40.34,11600.0,33.3866,33.4363,33.37,33.428,11600.0
2007-01-19 11:40:00,40.35,40.43,40.35,40.4,32800.0,33.4363,33.5026,33.4363,33.4777,32800.0
2007-01-19 11:50:00,40.39,40.43,40.38,40.42,19200.0,33.4694,33.5026,33.4611,33.4943,19200.0
2007-01-19 12:00:00,40.39,40.42,40.35,40.37,31900.0,33.4694,33.4943,33.4363,33.4529,31900.0
2007-01-19 12:10:00,40.38,40.41,40.35,40.4,22100.0,33.4611,33.486,33.4363,33.4777,22100.0
2007-01-19 12:20:00,40.4,40.43,40.39,40.43,6700.0,33.4777,33.5026,33.4694,33.5026,6700.0
2007-01-19 12:30:00,40.42,40.42,40.36,40.41,7600.0,33.4943,33.4943,33.4446,33.486,7600.0
2007-01-19 12:40:00,40.41,40.42,40.38,40.38,7100.0,33.486,33.4943,33.4611,33.4611,7100.0
2007-01-19 12:50:00,40.4,40.4,40.35,40.38,5700.0,33.4777,33.4777,33.4363,33.4611,5700.0
2007-01-19 13:00:00,40.38,40.41,40.37,40.4,25100.0,33.4611,33.486,33.4529,33.4777,25100.0
2007-01-19 13:10:00,40.41,40.44,40.4,40.44,4500.0,33.486,33.5109,33.4777,33.5109,4500.0
2007-01-19 13:20:00,40.43,40.46,40.38,40.38,14000.0,33.5026,33.5274,33.4611,33.4611,14000.0
2007-01-19 13:30:00,40.41,40.45,40.4,40.43,7100.0,33.486,33.5192,33.4777,33.5026,7100.0
2007-01-19 13:40:00,40.44,40.46,40.41,40.46,6000.0,33.5109,33.5274,33.486,33.5274,6000.0
2007-01-19 13:50:00,40.45,40.47,40.44,40.44,7500.0,33.5192,33.5357,33.5109,33.5109,7500.0
2007-01-19 14:00:00,40.44,40.47,40.4,40.42,10000.0,33.5109,33.5357,33.4777,33.4943,10000.0
2007-01-19 14:10:00,40.44,40.5,40.42,40.48,7600.0,33.5109,33.5606,33.4943,33.544,7600.0
2007-01-19 14:20:00,40.48,40.52,40.45,40.48,13000.0,33.544,33.5772,33.5192,33.544,13000.0
2007-01-19 14:30:00,40.48,40.49,40.43,40.48,13700.0,33.544,33.5523,33.5026,33.544,13700.0
2007-01-19 14:40:00,40.46,40.49,40.45,40.49,9300.0,33.5274,33.5523,33.5192,33.5523,9300.0
2007-01-19 14:50:00,40.48,40.52,40.48,40.51,24100.0,33.544,33.5772,33.544,33.5689,24100.0
2007-01-19 15:00:00,40.51,40.52,40.49,40.49,5000.0,33.5689,33.5772,33.5523,33.5523,5000.0
2007-01-19 15:10:00,40.49,40.52,40.48,40.49,14600.0,33.5523,33.5772,33.544,33.5523,14600.0
2007-01-19 15:20:00,40.49,40.51,40.47,40.48,11600.0,33.5523,33.5689,33.5357,33.544,11600.0
2007-01-19 15:30:00,40.47,40.51,40.44,40.46,21600.0,33.5357,33.5689,33.5109,33.5274,21600.0
2007-01-19 15:40:00,40.44,40.49,40.4,40.41,18300.0,33.5109,33.5523,33.4777,33.486,18300.0
2007-01-19 15:50:00,40.42,40.55,40.41,40.55,54200.0,33.4943,33.602,33.486,33.602,54200.0
2007-01-22 09:30:00,40.5,40.55,40.37,40.55,8600.0,33.5606,33.602,33.4529,33.602,8600.0
2007-01-22 09:40:00,40.53,40.6,40.45,40.6,4800.0,33.5854,33.6435,33.5192,33.6435,4800.0
2007-01-22 09:50:00,40.57,40.6,40.48,40.48,5500.0,33.6186,33.6435,33.544,33.544,5500.0
2007-01-22 10:00:00,40.48,40.52,40.39,40.39,11200.0,33.544,33.5772,33.4694,33.4694,11200.0
2007-01-22 10:10:00,40.35,40.45,40.32,40.45,18800.0,33.4363,33.5192,33.4114,33.5192,18800.0
2007-01-22 10:20:00,40.46,40.47,40.39,40.47,9400.0,33.5274,33.5357,33.4694,33.5357,9400.0
2007-01-22 10:30:00,40.47,40.47,40.4,40.43,7200.0,33.5357,33.5357,33.4777,33.5026,7200.0
2007-01-22 10:40:00,40.44,40.44,40.41,40.41,10300.0,33.5109,33.5109,33.486,33.486,10300.0
2007-01-22 10:50:00,40.41,40.45,40.4,40.41,9300.0,33.486,33.5192,33.4777,33.486,9300.0
2007-01-22 11:00:00,40.43,40.43,40.39,40.42,14200.0,33.5026,33.5026,33.4694,33.4943,14200.0
2007-01-22 11:10:00,40.42,40.5,40.42,40.49,9700.0,33.4943,33.5606,33.4943,33.5523,9700.0
2007-01-22 11:20:00,40.49,40.53,40.46,40.51,12600.0,33.5523,33.5854,33.5274,33.5689,12600.0
2007-01-22 11:30:00,40.51,40.52,40.49,40.52,4400.0,33.5689,33.5772,33.5523,33.5772,4400.0
2007-01-22 11:40:00,40.52,40.55,40.51,40.52,4200.0,33.5772,33.602,33.5689,33.5772,4200.0
2007-01-22 11:50:00,40.53,40.57,40.5,40.51,8900.0,33.5854,33.6186,33.5606,33.5689,8900.0
2007-01-22 12:00:00,40.52,40.56,40.52,40.54,8900.0,33.5772,33.6103,33.5772,33.5937,8900.0
2007-01-22 12:10:00,40.54,40.57,40.52,40.55,21500.0,33.5937,33.6186,33.5772,33.602,21500.0
2007-01-22 12:20:00,40.55,40.61,40.55,40.58,18200.0,33.602,33.6517,33.602,33.6269,18200.0
2007-01-22 12:30:00,40.58,40.59,40.55,40.55,16600.0,33.6269,33.6352,33.602,33.602,16600.0
2007-01-22 12:40:00,40.55,40.57,40.54,40.56,9500.0,33.602,33.6186,33.5937,33.6103,9500.0
2007-01-22 12:50:00,40.57,40.58,40.55,40.56,4400.0,33.6186,33.6269,33.602,33.6103,4400.0
2007-01-22 13:00:00,40.57,40.57,40.53,40.56,14400.0,33.6186,33.6186,33.5854,33.6103,14400.0
2007-01-22 13:10:00,40.57,40.6,40.56,40.6,8800.0,33.6186,33.6435,33.6103,33.6435,8800.0
2007-01-22 13:20:00,40.6,40.6,40.57,40.58,5300.0,33.6435,33.6435,33.6186,33.6269,5300.0
2007-01-22 13:30:00,40.58,40.6,40.54,40.59,10700.0,33.6269,33.6435,33.5937,33.6352,10700.0
2007-01-22 13:40:00,40.58,40.59,40.56,40.58,5900.0,33.6269,33.6352,33.6103,33.6269,5900.0
2007-01-22 13:50:00,40.58,40.61,40.57,40.6,7600.0,33.6269,33.6517,33.6186,33.6435,7600.0
2007-01-22 14:00:00,40.59,40.6,40.56,40.57,8500.0,33.6352,33.6435,33.6103,33.6186,8500.0
2007-01-22 14:10:00,40.57,40.61,40.56,40.6,11500.0,33.6186,33.6517,33.6103,33.6435,11500.0
2007-01-22 14:20:00,40.6,40.62,40.59,40.61,6800.0,33.6435,33.66,33.6352,33.6517,6800.0
2007-01-22 14:30:00,40.62,40.64,40.59,40.59,7300.0,33.66,33.6766,33.6352,33.6352,7300.0
2007-01-22 14:40:00,40.59,40.63,40.59,40.61,7500.0,33.6352,33.6683,33.6352,33.6517,7500.0
2007-01-22 14:50:00,40.61,40.65,40.61,40.64,10700.0,33.6517,33.6849,33.6517,33.6766,10700.0
2007-01-22 15:00:00,40.65,40.66,40.59,40.64,15700.0,33.6849,33.6932,33.6352,33.6766,15700.0
2007-01-22 15:10:00,40.65,40.67,40.63,40.63,12400.0,33.6849,33.7015,33.6683,33.6683,12400.0
2007-01-22 15:20:00,40.63,40.69,40.59,40.67,13500.0,33.6683,33.718,33.6352,33.7015,13500.0
2007-01-22 15:30:00,40.68,40.73,40.64,40.72,31200.0,33.7097,33.7512,33.6766,33.7429,31200.0
2007-01-22 15:40:00,40.72,40.76,40.71,40.73,32600.0,33.7429,33.776,33.7346,33.7512,32600.0
2007-01-22 15:50:00,40.73,40.74,40.67,40.68,25000.0,33.7512,33.7595,33.7015,33.7097,25000.0
2007-01-23 09:30:00,40.65,40.75,40.52,40.52,13000.0,33.6849,33.7678,33.5772,33.5772,13000.0
2007-01-23 09:40:00,40.52,40.57,40.48,40.53,13100.0,33.5772,33.6186,33.544,33.5854,13100.0
2007-01-23 09:50:00,40.53,40.72,40.52,40.72,7700.0,33.5854,33.7429,33.5772,33.7429,7700.0
2007-01-23 10:00:00,40.71,40.71,40.65,40.66,4600.0,33.7346,33.7346,33.6849,33.6932,4600.0
2007-01-23 10:10:00,40.7,40.73,40.63,40.65,3000.0,33.7263,33.7512,33.6683,33.6849,3000.0
2007-01-23 10:20:00,40.67,40.69,40.66,40.69,1900.0,33.7015,33.718,33.6932,33.718,1900.0
2007-01-23 10:30:00,40.68,40.69,40.63,40.69,17200.0,33.7097,33.718,33.6683,33.718,17200.0
2007-01-23 10:40:00,40.69,40.7,40.59,40.63,10400.0,33.718,33.7263,33.6352,33.6683,10400.0
2007-01-23 10:50:00,40.63,40.65,40.63,40.65,2800.0,33.6683,33.6849,33.6683,33.6849,2800.0
2007-01-23 11:00:00,40.63,40.66,40.6,40.66,5400.0,33.6683,33.6932,33.6435,33.6932,5400.0
2007-01-23 11:10:00,40.67,40.68,40.63,40.68,4800.0,33.7015,33.7097,33.6683,33.7097,4800.0
2007-01-23 11:20:00,40.69,40.71,40.64,40.64,6000.0,33.718,33.7346,33.6766,33.6766,6000.0
2007-01-23 11:30:00,40.64,40.65,40.61,40.63,5900.0,33.6766,33.6849,33.6517,33.6683,5900.0
2007-01-23 11:40:00,40.63,40.67,40.63,40.64,6700.0,33.6683,33.7015,33.6683,33.6766,6700.0
2007-01-23 11:50:00,40.63,40.65,40.62,40.65,5800.0,33.6683,33.6849,33.66,33.6849,5800.0
2007-01-23 12:00:00,40.65,40.7,40.63,40.66,4700.0,33.6849,33.7263,33.6683,33.6932,4700.0
2007-01-23 12:10:00,40.64,40.67,40.62,40.62,10300.0,33.6766,33.7015,33.66,33.66,10300.0
2007-01-23 12:20:00,40.62,40.66,40.62,40.65,4900.0,33.66,33.6932,33.66,33.6849,4900.0
2007-01-23 12:30:00,40.68,40.7,40.63,40.64,8700.0,33.7097,33.7263,33.6683,33.6766,8700.0
2007-01-23 12:40:00,40.63,40.73,40.63,40.73,2500.0,33.6683,33.7512,33.6683,33.7512,2500.0
2007-01-23 12:50:00,40.73,40.8,40.73,40.78,4200.0,33.7512,33.8092,33.7512,33.7926,4200.0
2007-01-23 13:00:00,40.77,40.8,40.76,40.78,7100.0,33.7843,33.8092,33.776,33.7926,7100.0
2007-01-23 13:10:00,40.76,40.78,40.73,40.73,5500.0,33.776,33.7926,33.7512,33.7512,5500.0
2007-01-23 13:20:00,40.74,40.78,40.7,40.74,9100.0,33.7595,33.7926,33.7263,33.7595,9100.0
2007-01-23 13:30:00,40.76,40.76,40.73,40.74,4500.0,33.776,33.776,33.7512,33.7595,4500.0
2007-01-23 13:40:00,40.74,40.76,40.74,40.75,3300.0,33.7595,33.776,33.7595,33.7678,3300.0
2007-01-23 13:50:00,40.74,40.75,40.73,40.74,7100.0,33.7595,33.7678,33.7512,33.7595,7100.0
2007-01-23 14:00:00,40.72,40.72,40.63,40.64,7600.0,33.7429,33.7429,33.6683,33.6766,7600.0
2007-01-23 14:10:00,40.65,40.65,40.6,40.64,6700.0,33.6849,33.6849,33.6435,33.6766,6700.0
2007-01-23 14:20:00,40.64,40.65,40.6,40.61,10100.0,33.6766,33.6849,33.6435,33.6517,10100.0
2007-01-23 14:30:00,40.6,40.63,40.5,40.63,24900.0,33.6435,33.6683,33.5606,33.6683,24900.0
2007-01-23 14:40:00,40.63,40.63,40.58,40.61,24300.0,33.6683,33.6683,33.6269,33.6517,24300.0
2007-01-23 14:50:00,40.6,40.65,40.59,40.65,15500.0,33.6435,33.6849,33.6352,33.6849,15500.0
2007-01-23 15:00:00,40.64,40.65,40.62,40.64,15600.0,33.6766,33.6849,33.66,33.6766,15600.0
2007-01-23 15:10:00,40.63,40.64,40.62,40.64,19100.0,33.6683,33.6766,33.66,33.6766,19100.0
2007-01-23 15:20:00,40.65,40.65,40.6,40.6,20300.0,33.6849,33.6849,33.6435,33.6435,20300.0
2007-01-23 15:30:00,40.62,40.62,40.59,40.6,11700.0,33.66,33.66,33.6352,33.6435,11700.0
2007-01-23 15:40:00,40.61,40.61,40.59,40.6,18600.0,33.6517,33.6517,33.6352,33.6435,18600.0
2007-01-23 15:50:00,40.6,40.62,40.54,40.61,60000.0,33.6435,33.66,33.5937,33.6517,60000.0
2007-01-24 09:30:00,40.68,40.68,40.54,40.6,7500.0,33.7097,33.7097,33.5937,33.6435,7500.0
2007-01-24 09:40:00,40.63,40.69,40.62,40.66,7900.0,33.6683,33.718,33.66,33.6932,7900.0
2007-01-24 09:50:00,40.66,40.66,40.58,40.63,4100.0,33.6932,33.6932,33.6269,33.6683,4100.0
2007-01-24 10:00:00,40.63,40.72,40.62,40.72,6400.0,33.6683,33.7429,33.66,33.7429,6400.0
2007-01-24 10:10:00,40.72,40.73,40.66,40.73,6100.0,33.7429,33.7512,33.6932,33.7512,6100.0
2007-01-24 10:20:00,40.73,40.77,40.7,40.76,3100.0,33.7512,33.7843,33.7263,33.776,3100.0
2007-01-24 10:30:00,40.75,40.83,40.75,40.79,4500.0,33.7678,33.834,33.7678,33.8009,4500.0
2007-01-24 10:40:00,40.77,40.79,40.68,40.71,8600.0,33.7843,33.8009,33.7097,33.7346,8600.0
2007-01-24 10:50:00,40.71,40.76,40.67,40.72,5100.0,33.7346,33.776,33.7015,33.7429,5100.0
2007-01-24 11:00:00,40.74,40.76,40.72,40.75,7900.0,33.7595,33.776,33.7429,33.7678,7900.0
2007-01-24 11:10:00,40.75,40.76,40.69,40.74,18200.0,33.7678,33.776,33.718,33.7595,18200.0
2007-01-24 11:20:00,40.76,40.76,40.7,40.75,18500.0,33.776,33.776,33.7263,33.7678,18500.0
2007-01-24 11:30:00,40.75,40.75,40.71,40.73,70500.0,33.7678,33.7678,33.7346,33.7512,70500.0
2007-01-24 11:40:00,40.73,40.74,40.71,40.73,3500.0,33.7512,33.7595,33.7346,33.7512,3500.0
2007-01-24 11:50:00,40.7,40.7,40.65,40.67,6900.0,33.7263,33.7263,33.6849,33.7015,6900.0
2007-01-24 12:00:00,40.67,40.68,40.61,40.68,11200.0,33.7015,33.7097,33.6517,33.7097,11200.0
2007-01-24 12:10:00,40.66,40.7,40.66,40.67,1900.0,33.6932,33.7263,33.6932,33.7015,1900.0
2007-01-24 12:20:00,40.69,40.7,40.68,40.7,1100.0,33.718,33.7263,33.7097,33.7263,1100.0
2007-01-24 12:30:00,40.7,40.77,40.69,40.76,27800.0,33.7263,33.7843,33.718,33.776,27800.0
2007-01-24 12:40:00,40.76,40.77,40.73,40.75,9600.0,33.776,33.7843,33.7512,33.7678,9600.0
2007-01-24 12:50:00,40.75,40.79,40.75,40.76,4000.0,33.7678,33.8009,33.7678,33.776,4000.0
2007-01-24 13:00:00,40.75,40.82,40.75,40.76,9600.0,33.7678,33.8258,33.7678,33.776,9600.0
2007-01-24 13:10:00,40.76,40.77,40.75,40.77,3100.0,33.776,33.7843,33.7678,33.7843,3100.0
2007-01-24 13:20:00,40.78,40.8,40.75,40.78,2000.0,33.7926,33.8092,33.7678,33.7926,2000.0
2007-01-24 13:30:00,40.78,40.78,40.75,40.75,5200.0,33.7926,33.7926,33.7678,33.7678,5200.0
2007-01-24 13:40:00,40.77,40.77,40.75,40.75,7200.0,33.7843,33.7843,33.7678,33.7678,7200.0
2007-01-24 13:50:00,40.73,40.82,40.73,40.81,7200.0,33.7512,33.8258,33.7512,33.8175,7200.0
2007-01-24 14:00:00,40.8,40.8,40.72,40.72,3700.0,33.8092,33.8092,33.7429,33.7429,3700.0
2007-01-24 14:10:00,40.74,40.75,40.72,40.75,2600.0,33.7595,33.7678,33.7429,33.7678,2600.0
2007-01-24 14:20:00,40.73,40.78,40.71,40.77,6300.0,33.7512,33.7926,33.7346,33.7843,6300.0
2007-01-24 14:30:00,40.76,40.81,40.76,40.81,4400.0,33.776,33.8175,33.776,33.8175,4400.0
2007-01-24 14:40:00,40.83,40.84,40.76,40.79,7200.0,33.834,33.8423,33.776,33.8009,7200.0
2007-01-24 14:50:00,40.79,40.82,40.77,40.8,6200.0,33.8009,33.8258,33.7843,33.8092,6200.0
2007-01-24 15:00:00,40.8,40.84,40.79,40.81,23100.0,33.8092,33.8423,33.8009,33.8175,23100.0
2007-01-24 15:10:00,40.8,40.8,40.78,40.79,11800.0,33.8092,33.8092,33.7926,33.8009,11800.0
2007-01-24 15:20:00,40.78,40.8,40.78,40.78,15200.0,33.7926,33.8092,33.7926,33.7926,15200.0
2007-01-24 15:30:00,40.78,40.84,40.78,40.79,64000.0,33.7926,33.8423,33.7926,33.8009,64000.0
2007-01-24 15:40:00,40.8,40.81,40.72,40.75,35700.0,33.8092,33.8175,33.7429,33.7678,35700.0
2007-01-24 15:50:00,40.73,40.78,40.73,40.77,23400.0,33.7512,33.7926,33.7512,33.7843,23400.0
2007-01-25 09:30:00,40.87,40.89,40.76,40.83,11300.0,33.8672,33.8838,33.776,33.834,11300.0
2007-01-25 09:40:00,40.81,40.84,40.51,40.51,18700.0,33.8175,33.8423,33.5689,33.5689,18700.0
2007-01-25 09:50:00,40.51,40.53,40.46,40.52,11000.0,33.5689,33.5854,33.5274,33.5772,11000.0
2007-01-25 10:00:00,40.51,40.52,40.41,40.46,13500.0,33.5689,33.5772,33.486,33.5274,13500.0
2007-01-25 10:10:00,40.47,40.5,40.47,40.5,27500.0,33.5357,33.5606,33.5357,33.5606,27500.0
2007-01-25 10:20:00,40.48,40.55,40.47,40.5,15000.0,33.544,33.602,33.5357,33.5606,15000.0
2007-01-25 10:30:00,40.5,40.59,40.48,40.48,13800.0,33.5606,33.6352,33.544,33.544,13800.0
2007-01-25 10:40:00,40.51,40.54,40.49,40.53,12300.0,33.5689,33.5937,33.5523,33.5854,12300.0
2007-01-25 10:50:00,40.54,40.62,40.52,40.53,7700.0,33.5937,33.66,33.5772,33.5854,7700.0
2007-01-25 11:00:00,40.54,40.55,40.52,40.52,4300.0,33.5937,33.602,33.5772,33.5772,4300.0
2007-01-25 11:10:00,40.51,40.53,40.5,40.51,5200.0,33.5689,33.5854,33.5606,33.5689,5200.0
2007-01-25 11:20:00,40.52,40.54,40.52,40.54,3200.0,33.5772,33.5937,33.5772,33.5937,3200.0
2007-01-25 11:30:00,40.53,40.54,40.51,40.53,3800.0,33.5854,33.5937,33.5689,33.5854,3800.0
2007-01-25 11:40:00,40.53,40.54,40.51,40.52,15000.0,33.5854,33.5937,33.5689,33.5772,15000.0
2007-01-25 11:50:00,40.52,40.53,40.48,40.5,5400.0,33.5772,33.5854,33.544,33.5606,5400.0
2007-01-25 12:00:00,40.51,40.52,40.48,40.48,6700.0,33.5689,33.5772,33.544,33.544,6700.0
2007-01-25 12:10:00,40.49,40.52,40.47,40.51,17800.0,33.5523,33.5772,33.5357,33.5689,17800.0
2007-01-25 12:20:00,40.51,40.52,40.47,40.49,12200.0,33.5689,33.5772,33.5357,33.5523,12200.0
2007-01-25 12:30:00,40.49,40.51,40.49,40.5,6400.0,33.5523,33.5689,33.5523,33.5606,6400.0
2007-01-25 12:40:00,40.51,40.53,40.51,40.53,1700.0,33.5689,33.5854,33.5689,33.5854,1700.0
2007-01-25 12:50:00,40.52,40.52,40.49,40.51,5900.0,33.5772,33.5772,33.5523,33.5689,5900.0
2007-01-25 13:00:00,40.49,40.51,40.49,40.5,7600.0,33.5523,33.5689,33.5523,33.5606,7600.0
2007-01-25 13:10:00,40.5,40.54,40.5,40.54,8900.0,33.5606,33.5937,33.5606,33.5937,8900.0
2007-01-25 13:20:00,40.53,40.54,40.52,40.52,7700.0,33.5854,33.5937,33.5772,33.5772,7700.0
2007-01-25 13:30:00,40.52,40.53,40.45,40.47,14100.0,33.5772,33.5854,33.5192,33.5357,14100.0
2007-01-25 13:40:00,40.47,40.5,40.45,40.47,5700.0,33.5357,33.5606,33.5192,33.5357,5700.0
2007-01-25 13:50:00,40.48,40.51,40.42,40.42,4200.0,33.544,33.5689,33.4943,33.4943,4200.0
2007-01-25 14:00:00,40.43,40.52,40.39,40.5,16900.0,33.5026,33.5772,33.4694,33.5606,16900.0
2007-01-25 14:10:00,40.5,40.51,40.49,40.49,7400.0,33.5606,33.5689,33.5523,33.5523,7400.0
2007-01-25 14:20:00,40.51,40.52,40.47,40.49,35600.0,33.5689,33.5772,33.5357,33.5523,35600.0
2007-01-25 14:30:00,40.49,40.51,40.49,40.5,5300.0,33.5523,33.5689,33.5523,33.5606,5300.0
2007-01-25 14:40:00,40.49,40.51,40.49,40.5,5000.0,33.5523,33.5689,33.5523,33.5606,5000.0
2007-01-25 14:50:00,40.51,40.53,40.51,40.52,6900.0,33.5689,33.5854,33.5689,33.5772,6900.0
2007-01-25 15:00:00,40.52,40.52,40.43,40.44,11200.0,33.5772,33.5772,33.5026,33.5109,11200.0
2007-01-25 15:10:00,40.44,40.51,40.44,40.5,13400.0,33.5109,33.5689,33.5109,33.5606,13400.0
2007-01-25 15:20:00,40.5,40.51,40.49,40.5,10300.0,33.5606,33.5689,33.5523,33.5606,10300.0
2007-01-25 15:30:00,40.5,40.5,40.47,40.49,12400.0,33.5606,33.5606,33.5357,33.5523,12400.0
2007-01-25 15:40:00,40.49,40.51,40.47,40.5,11200.0,33.5523,33.5689,33.5357,33.5606,11200.0
2007-01-25 15:50:00,40.49,40.5,40.47,40.48,22100.0,33.5523,33.5606,33.5357,33.544,22100.0
2007-01-26 09:30:00,40.47,40.5,40.22,40.23,9500.0,33.5357,33.5606,33.3286,33.3369,9500.0
2007-01-26 09:40:00,40.21,40.25,40.15,40.23,13700.0,33.3203,33.3534,33.2706,33.3369,13700.0
2007-01-26 09:50:00,40.22,40.26,40.2,40.24,41500.0,33.3286,33.3617,33.312,33.3451,41500.0
2007-01-26 10:00:00,40.26,40.26,40.01,40.05,10900.0,33.3617,33.3617,33.1545,33.1877,10900.0
2007-01-26 10:10:00,40.05,40.12,40.0,40.12,8100.0,33.1877,33.2457,33.1463,33.2457,8100.0
2007-01-26 10:20:00,40.12,40.2,40.09,40.2,4000.0,33.2457,33.312,33.2208,33.312,4000.0
2007-01-26 10:30:00,40.2,40.25,40.15,40.25,7300.0,33.312,33.3534,33.2706,33.3534,7300.0
2007-01-26 10:40:00,40.24,40.24,40.12,40.19,3100.0,33.3451,33.3451,33.2457,33.3037,3100.0
2007-01-26 10:50:00,40.2,40.25,40.17,40.19,7200.0,33.312,33.3534,33.2871,33.3037,7200.0
2007-01-26 11:00:00,40.18,40.18,40.04,40.04,3800.0,33.2954,33.2954,33.1794,33.1794,3800.0
2007-01-26 11:10:00,40.05,40.06,39.97,40.01,40400.0,33.1877,33.196,33.1214,33.1545,40400.0
2007-01-26 11:20:00,40.01,40.03,40.0,40.02,5000.0,33.1545,33.1711,33.1463,33.1628,5000.0
2007-01-26 11:30:00,40.03,40.03,39.91,39.97,14900.0,33.1711,33.1711,33.0717,33.1214,14900.0
2007-01-26 11:40:00,39.97,40.01,39.89,39.98,15500.0,33.1214,33.1545,33.0551,33.1297,15500.0
2007-01-26 11:50:00,39.95,39.98,39.92,39.95,11000.0,33.1048,33.1297,33.08,33.1048,11000.0
2007-01-26 12:00:00,39.96,40.0,39.95,39.97,5700.0,33.1131,33.1463,33.1048,33.1214,5700.0
2007-01-26 12:10:00,39.96,40.0,39.96,39.98,6800.0,33.1131,33.1463,33.1131,33.1297,6800.0
2007-01-26 12:20:00,39.99,40.01,39.96,40.0,15400.0,33.138,33.1545,33.1131,33.1463,15400.0
2007-01-26 12:30:00,40.0,40.05,39.99,40.0,15200.0,33.1463,33.1877,33.138,33.1463,15200.0
2007-01-26 12:40:00,40.01,40.03,39.96,39.97,24900.0,33.1545,33.1711,33.1131,33.1214,24900.0
2007-01-26 12:50:00,39.98,40.02,39.96,40.0,21000.0,33.1297,33.1628,33.1131,33.1463,21000.0
2007-01-26 13:00:00,40.0,40.0,39.88,39.9,12500.0,33.1463,33.1463,33.0468,33.0634,12500.0
2007-01-26 13:10:00,39.9,39.94,39.86,39.94,8500.0,33.0634,33.0965,33.0302,33.0965,8500.0
2007-01-26 13:20:00,39.93,39.93,39.86,39.9,4900.0,33.0883,33.0883,33.0302,33.0634,4900.0
2007-01-26 13:30:00,39.88,39.94,39.87,39.94,8000.0,33.0468,33.0965,33.0385,33.0965,8000.0
2007-01-26 13:40:00,39.94,39.97,39.91,39.94,8300.0,33.0965,33.1214,33.0717,33.0965,8300.0
2007-01-26 13:50:00,39.93,39.98,39.92,39.96,5700.0,33.0883,33.1297,33.08,33.1131,5700.0
2007-01-26 14:00:00,39.94,39.96,39.88,39.88,8300.0,33.0965,33.1131,33.0468,33.0468,8300.0
2007-01-26 14:10:00,39.88,40.05,39.88,40.05,16400.0,33.0468,33.1877,33.0468,33.1877,16400.0
2007-01-26 14:20:00,40.04,40.04,39.97,39.97,21700.0,33.1794,33.1794,33.1214,33.1214,21700.0
2007-01-26 14:30:00,39.96,39.99,39.9,39.9,12300.0,33.1131,33.138,33.0634,33.0634,12300.0
2007-01-26 14:40:00,39.9,39.98,39.89,39.96,11900.0,33.0634,33.1297,33.0551,33.1131,11900.0
2007-01-26 14:50:00,39.92,39.98,39.92,39.96,9900.0,33.08,33.1297,33.08,33.1131,9900.0
2007-01-26 15:00:00,39.97,39.99,39.95,39.98,18300.0,33.1214,33.138,33.1048,33.1297,18300.0
2007-01-26 15:10:00,39.98,40.02,39.96,39.99,27500.0,33.1297,33.1628,33.1131,33.138,27500.0
2007-01-26 15:20:00,39.99,40.02,39.97,39.97,10100.0,33.138,33.1628,33.1214,33.1214,10100.0
2007-01-26 15:30:00,39.97,40.04,39.94,40.0,14500.0,33.1214,33.1794,33.0965,33.1463,14500.0
2007-01-26 15:40:00,40.01,40.05,39.99,40.05,10100.0,33.1545,33.1877,33.138,33.1877,10100.0
2007-01-26 15:50:00,40.05,40.06,40.03,40.04,18100.0,33.1877,33.196,33.1711,33.1794,18100.0
2007-01-29 09:30:00,40.0,40.04,39.89,40.04,15800.0,33.1463,33.1794,33.0551,33.1794,15800.0
2007-01-29 09:40:00,40.04,40.27,40.04,40.23,16000.0,33.1794,33.37,33.1794,33.3369,16000.0
2007-01-29 09:50:00,40.22,40.44,40.22,40.43,30100.0,33.3286,33.5109,33.3286,33.5026,30100.0
2007-01-29 10:00:00,40.43,40.7,40.43,40.55,41600.0,33.5026,33.7263,33.5026,33.602,41600.0
2007-01-29 10:10:00,40.51,40.58,40.5,40.57,14400.0,33.5689,33.6269,33.5606,33.6186,14400.0
2007-01-29 10:20:00,40.57,40.64,40.51,40.64,11800.0,33.6186,33.6766,33.5689,33.6766,11800.0
2007-01-29 10:30:00,40.62,40.73,40.62,40.7,23500.0,33.66,33.7512,33.66,33.7263,23500.0
2007-01-29 10:40:00,40.7,40.78,40.66,40.68,20600.0,33.7263,33.7926,33.6932,33.7097,20600.0
2007-01-29 10:50:00,40.65,40.76,40.65,40.68,19900.0,33.6849,33.776,33.6849,33.7097,19900.0
2007-01-29 11:00:00,40.66,40.7,40.51,40.52,17800.0,33.6932,33.7263,33.5689,33.5772,17800.0
2007-01-29 11:10:00,40.52,40.55,40.4,40.43,18300.0,33.5772,33.602,33.4777,33.5026,18300.0
2007-01-29 11:20:00,40.43,40.43,40.39,40.4,16200.0,33.5026,33.5026,33.4694,33.4777,16200.0
2007-01-29 11:30:00,40.41,40.44,40.36,40.42,22800.0,33.486,33.5109,33.4446,33.4943,22800.0
2007-01-29 11:40:00,40.41,40.53,40.41,40.5,17900.0,33.486,33.5854,33.486,33.5606,17900.0
2007-01-29 11:50:00,40.51,40.61,40.47,40.6,21500.0,33.5689,33.6517,33.5357,33.6435,21500.0
2007-01-29 12:00:00,40.6,40.62,40.57,40.61,12500.0,33.6435,33.66,33.6186,33.6517,12500.0
2007-01-29 12:10:00,40.62,40.64,40.59,40.6,15700.0,33.66,33.6766,33.6352,33.6435,15700.0
2007-01-29 12:20:00,40.6,40.61,40.6,40.6,6000.0,33.6435,33.6517,33.6435,33.6435,6000.0
2007-01-29 12:30:00,40.6,40.63,40.59,40.6,5500.0,33.6435,33.6683,33.6352,33.6435,5500.0
2007-01-29 12:40:00,40.6,40.63,40.6,40.63,5300.0,33.6435,33.6683,33.6435,33.6683,5300.0
2007-01-29 12:50:00,40.62,40.62,40.59,40.62,4800.0,33.66,33.66,33.6352,33.66,4800.0
2007-01-29 13:00:00,40.63,40.63,40.57,40.57,4000.0,33.6683,33.6683,33.6186,33.6186,4000.0
2007-01-29 13:10:00,40.57,40.6,40.57,40.59,6000.0,33.6186,33.6435,33.6186,33.6352,6000.0
2007-01-29 13:20:00,40.59,40.65,40.58,40.64,7000.0,33.6352,33.6849,33.6269,33.6766,7000.0
2007-01-29 13:30:00,40.65,40.7,40.65,40.69,12700.0,33.6849,33.7263,33.6849,33.718,12700.0
2007-01-29 13:40:00,40.69,40.7,40.61,40.65,12200.0,33.718,33.7263,33.6517,33.6849,12200.0
2007-01-29 13:50:00,40.66,40.69,40.58,40.62,13100.0,33.6932,33.718,33.6269,33.66,13100.0
2007-01-29 14:00:00,40.62,40.66,40.56,40.62,20800.0,33.66,33.6932,33.6103,33.66,20800.0
2007-01-29 14:10:00,40.61,40.64,40.55,40.57,10100.0,33.6517,33.6766,33.602,33.6186,10100.0
2007-01-29 14:20:00,40.58,40.62,40.5,40.5,7100.0,33.6269,33.66,33.5606,33.5606,7100.0
2007-01-29 14:30:00,40.51,40.53,40.5,40.51,4900.0,33.5689,33.5854,33.5606,33.5689,4900.0
2007-01-29 14:40:00,40.51,40.54,40.5,40.52,5900.0,33.5689,33.5937,33.5606,33.5772,5900.0
2007-01-29 14:50:00,40.52,40.52,40.46,40.49,10200.0,33.5772,33.5772,33.5274,33.5523,10200.0
2007-01-29 15:00:00,40.48,40.51,40.47,40.49,7900.0,33.544,33.5689,33.5357,33.5523,7900.0
2007-01-29 15:10:00,40.48,40.53,40.45,40.49,11000.0,33.544,33.5854,33.5192,33.5523,11000.0
2007-01-29 15:20:00,40.49,40.53,40.45,40.53,5700.0,33.5523,33.5854,33.5192,33.5854,5700.0
2007-01-29 15:30:00,40.52,40.55,40.49,40.53,6800.0,33.5772,33.602,33.5523,33.5854,6800.0
2007-01-29 15:40:00,40.53,40.53,40.45,40.52,16600.0,33.5854,33.5854,33.5192,33.5772,16600.0
2007-01-29 15:50:00,40.54,40.55,40.49,40.51,22200.0,33.5937,33.602,33.5523,33.5689,22200.0
2007-01-30 09:30:00,40.58,40.63,40.47,40.48,4900.0,33.6269,33.6683,33.5357,33.544,4900.0
2007-01-30 09:40:00,40.41,40.53,40.38,40.52,4900.0,33.486,33.5854,33.4611,33.5772,4900.0
2007-01-30 09:50:00,40.52,40.52,40.27,40.34,39000.0,33.5772,33.5772,33.37,33.428,39000.0
2007-01-30 10:00:00,40.34,40.37,40.3,40.35,6200.0,33.428,33.4529,33.3949,33.4363,6200.0
2007-01-30 10:10:00,40.35,40.42,40.33,40.42,6000.0,33.4363,33.4943,33.4197,33.4943,6000.0
2007-01-30 10:20:00,40.43,40.5,40.43,40.47,6500.0,33.5026,33.5606,33.5026,33.5357,6500.0
2007-01-30 10:30:00,40.46,40.5,40.45,40.5,31000.0,33.5274,33.5606,33.5192,33.5606,31000.0
2007-01-30 10:40:00,40.48,40.48,40.43,40.43,7100.0,33.544,33.544,33.5026,33.5026,7100.0
2007-01-30 10:50:00,40.41,40.47,40.41,40.47,5700.0,33.486,33.5357,33.486,33.5357,5700.0
2007-01-30 11:00:00,40.48,40.5,40.46,40.48,25400.0,33.544,33.5606,33.5274,33.544,25400.0
2007-01-30 11:10:00,40.48,40.53,40.46,40.51,18400.0,33.544,33.5854,33.5274,33.5689,18400.0
2007-01-30 11:20:00,40.52,40.58,40.52,40.57,2500.0,33.5772,33.6269,33.5772,33.6186,2500.0
2007-01-30 11:30:00,40.58,40.6,40.57,40.6,6600.0,33.6269,33.6435,33.6186,33.6435,6600.0
2007-01-30 11:40:00,40.63,40.65,40.61,40.63,3900.0,33.6683,33.6849,33.6517,33.6683,3900.0
2007-01-30 11:50:00,40.62,40.63,40.58,40.6,10900.0,33.66,33.6683,33.6269,33.6435,10900.0
2007-01-30 12:00:00,40.59,40.61,40.55,40.56,13200.0,33.6352,33.6517,33.602,33.6103,13200.0
2007-01-30 12:10:00,40.56,40.57,40.54,40.55,2400.0,33.6103,33.6186,33.5937,33.602,2400.0
2007-01-30 12:20:00,40.55,40.57,40.54,40.56,2100.0,33.602,33.6186,33.5937,33.6103,2100.0
2007-01-30 12:30:00,40.54,40.58,40.53,40.55,2600.0,33.5937,33.6269,33.5854,33.602,2600.0
2007-01-30 12:40:00,40.55,40.57,40.54,40.55,3500.0,33.602,33.6186,33.5937,33.602,3500.0
2007-01-30 12:50:00,40.56,40.57,40.55,40.55,4200.0,33.6103,33.6186,33.602,33.602,4200.0
2007-01-30 13:00:00,40.56,40.56,40.53,40.53,18800.0,33.6103,33.6103,33.5854,33.5854,18800.0
2007-01-30 13:10:00,40.53,40.55,40.52,40.52,3900.0,33.5854,33.602,33.5772,33.5772,3900.0
2007-01-30 13:20:00,40.52,40.54,40.49,40.52,10200.0,33.5772,33.5937,33.5523,33.5772,10200.0
2007-01-30 13:30:00,40.52,40.52,40.5,40.51,3900.0,33.5772,33.5772,33.5606,33.5689,3900.0
2007-01-30 13:40:00,40.52,40.54,40.4,40.53,13500.0,33.5772,33.5937,33.4777,33.5854,13500.0
2007-01-30 13:50:00,40.53,40.54,40.48,40.48,1400.0,33.5854,33.5937,33.544,33.544,1400.0
2007-01-30 14:00:00,40.5,40.51,40.48,40.49,2000.0,33.5606,33.5689,33.544,33.5523,2000.0
2007-01-30 14:10:00,40.49,40.52,40.49,40.52,800.0,33.5523,33.5772,33.5523,33.5772,800.0
2007-01-30 14:20:00,40.5,40.54,40.49,40.5,3400.0,33.5606,33.5937,33.5523,33.5606,3400.0
2007-01-30 14:30:00,40.51,40.52,40.48,40.49,2900.0,33.5689,33.5772,33.544,33.5523,2900.0
2007-01-30 14:40:00,40.49,40.53,40.48,40.53,7500.0,33.5523,33.5854,33.544,33.5854,7500.0
2007-01-30 14:50:00,40.53,40.53,40.47,40.5,4600.0,33.5854,33.5854,33.5357,33.5606,4600.0
2007-01-30 15:00:00,40.52,40.54,40.47,40.49,10300.0,33.5772,33.5937,33.5357,33.5523,10300.0
2007-01-30 15:10:00,40.5,40.52,40.44,40.45,12000.0,33.5606,33.5772,33.5109,33.5192,12000.0
2007-01-30 15:20:00,40.45,40.49,40.43,40.43,4700.0,33.5192,33.5523,33.5026,33.5026,4700.0
2007-01-30 15:30:00,40.4,40.53,40.39,40.53,15600.0,33.4777,33.5854,33.4694,33.5854,15600.0
2007-01-30 15:40:00,40.51,40.55,40.51,40.52,10000.0,33.5689,33.602,33.5689,33.5772,10000.0
2007-01-30 15:50:00,40.52,40.55,40.51,40.53,13900.0,33.5772,33.602,33.5689,33.5854,13900.0
2007-01-31 09:30:00,40.5,40.56,40.31,40.38,14700.0,33.5606,33.6103,33.4031,33.4611,14700.0
2007-01-31 09:40:00,40.44,40.44,40.2,40.32,10600.0,33.5109,33.5109,33.312,33.4114,10600.0
2007-01-31 09:50:00,40.32,40.35,40.28,40.28,7400.0,33.4114,33.4363,33.3783,33.3783,7400.0
2007-01-31 10:00:00,40.29,40.32,40.27,40.3,17600.0,33.3866,33.4114,33.37,33.3949,17600.0
2007-01-31 10:10:00,40.35,40.42,40.33,40.4,4400.0,33.4363,33.4943,33.4197,33.4777,4400.0
2007-01-31 10:20:00,40.39,40.49,40.37,40.46,3300.0,33.4694,33.5523,33.4529,33.5274,3300.0
2007-01-31 10:30:00,40.48,40.55,40.46,40.47,18800.0,33.544,33.602,33.5274,33.5357,18800.0
2007-01-31 10:40:00,40.46,40.47,40.44,40.46,9500.0,33.5274,33.5357,33.5109,33.5274,9500.0
2007-01-31 10:50:00,40.47,40.47,40.45,40.46,9400.0,33.5357,33.5357,33.5192,33.5274,9400.0
2007-01-31 11:00:00,40.45,40.5,40.45,40.5,6600.0,33.5192,33.5606,33.5192,33.5606,6600.0
2007-01-31 11:10:00,40.48,40.5,40.47,40.5,6500.0,33.544,33.5606,33.5357,33.5606,6500.0
2007-01-31 11:20:00,40.49,40.56,40.48,40.51,7000.0,33.5523,33.6103,33.544,33.5689,7000.0
2007-01-31 11:30:00,40.52,40.61,40.52,40.6,5100.0,33.5772,33.6517,33.5772,33.6435,5100.0
2007-01-31 11:40:00,40.6,40.65,40.57,40.63,5400.0,33.6435,33.6849,33.6186,33.6683,5400.0
2007-01-31 11:50:00,40.63,40.97,40.63,40.92,65300.0,33.6683,33.9501,33.6683,33.9086,65300.0
2007-01-31 12:00:00,40.92,40.94,40.66,40.66,17700.0,33.9086,33.9252,33.6932,33.6932,17700.0
2007-01-31 12:10:00,40.67,40.77,40.67,40.7,3800.0,33.7015,33.7843,33.7015,33.7263,3800.0
2007-01-31 12:20:00,40.71,40.82,40.69,40.79,11400.0,33.7346,33.8258,33.718,33.8009,11400.0
2007-01-31 12:30:00,40.79,40.84,40.78,40.78,6100.0,33.8009,33.8423,33.7926,33.7926,6100.0
2007-01-31 12:40:00,40.79,40.81,40.78,40.8,7100.0,33.8009,33.8175,33.7926,33.8092,7100.0
2007-01-31 12:50:00,40.79,41.06,40.79,41.05,57200.0,33.8009,34.0246,33.8009,34.0163,57200.0
2007-01-31 13:00:00,41.05,41.06,41.0,41.0,9700.0,34.0163,34.0246,33.9749,33.9749,9700.0
2007-01-31 13:10:00,41.01,41.01,41.0,41.01,4200.0,33.9832,33.9832,33.9749,33.9832,4200.0
2007-01-31 13:20:00,41.0,41.01,40.83,40.89,7300.0,33.9749,33.9832,33.834,33.8838,7300.0
2007-01-31 13:30:00,40.91,40.91,40.83,40.84,4100.0,33.9003,33.9003,33.834,33.8423,4100.0
2007-01-31 13:40:00,40.83,40.85,40.82,40.85,6600.0,33.834,33.8506,33.8258,33.8506,6600.0
2007-01-31 13:50:00,40.84,41.01,40.83,40.95,43900.0,33.8423,33.9832,33.834,33.9335,43900.0
2007-01-31 14:00:00,40.93,41.02,40.9,40.9,10200.0,33.9169,33.9915,33.8921,33.8921,10200.0
2007-01-31 14:10:00,40.9,41.08,40.9,41.07,12100.0,33.8921,34.0412,33.8921,34.0329,12100.0
2007-01-31 14:20:00,41.09,41.13,41.0,41.0,6500.0,34.0495,34.0826,33.9749,33.9749,6500.0
2007-01-31 14:30:00,41.02,41.28,41.02,41.17,9800.0,33.9915,34.2069,33.9915,34.1158,9800.0
2007-01-31 14:40:00,41.2,41.26,41.19,41.22,4600.0,34.1406,34.1904,34.1324,34.1572,4600.0
2007-01-31 14:50:00,41.24,41.29,41.22,41.26,6100.0,34.1738,34.2152,34.1572,34.1904,6100.0
2007-01-31 15:00:00,41.26,41.32,41.23,41.32,11700.0,34.1904,34.2401,34.1655,34.2401,11700.0
2007-01-31 15:10:00,41.32,41.34,41.21,41.34,42000.0,34.2401,34.2567,34.1489,34.2567,42000.0
2007-01-31 15:20:00,41.33,41.42,41.32,41.41,18000.0,34.2484,34.323,34.2401,34.3147,18000.0
2007-01-31 15:30:00,41.41,41.53,41.39,41.49,59000.0,34.3147,34.4141,34.2981,34.381,59000.0
2007-01-31 15:40:00,41.5,41.56,41.48,41.53,35500.0,34.3892,34.439,34.3727,34.4141,35500.0
2007-01-31 15:50:00,41.53,41.64,41.44,41.63,135200.0,34.4141,34.5053,34.3395,34.497,135200.0
2007-02-01 09:30:00,41.58,41.64,41.35,41.35,16000.0,34.4555,34.5053,34.2649,34.2649,16000.0
2007-02-01 09:40:00,41.4,41.6,41.35,41.56,13800.0,34.3064,34.4721,34.2649,34.439,13800.0
2007-02-01 09:50:00,41.56,41.95,41.55,41.55,35200.0,34.439,34.7621,34.4307,34.4307,35200.0
2007-02-01 10:00:00,41.53,41.6,41.42,41.47,21900.0,34.4141,34.4721,34.323,34.3644,21900.0
2007-02-01 10:10:00,41.49,41.49,41.32,41.4,16500.0,34.381,34.381,34.2401,34.3064,16500.0
2007-02-01 10:20:00,41.39,41.53,41.36,41.4,21200.0,34.2981,34.4141,34.2732,34.3064,21200.0
2007-02-01 10:30:00,41.4,41.54,41.39,41.42,23800.0,34.3064,34.4224,34.2981,34.323,23800.0
2007-02-01 10:40:00,41.42,41.52,41.34,41.34,11300.0,34.323,34.4058,34.2567,34.2567,11300.0
2007-02-01 10:50:00,41.35,41.42,41.33,41.41,20500.0,34.2649,34.323,34.2484,34.3147,20500.0
2007-02-01 11:00:00,41.4,41.41,41.13,41.13,22100.0,34.3064,34.3147,34.0826,34.0826,22100.0
2007-02-01 11:10:00,41.14,41.16,41.02,41.09,21000.0,34.0909,34.1075,33.9915,34.0495,21000.0
2007-02-01 11:20:00,41.09,41.1,40.96,40.96,21000.0,34.0495,34.0578,33.9418,33.9418,21000.0
2007-02-01 11:30:00,40.97,41.02,40.91,40.95,15600.0,33.9501,33.9915,33.9003,33.9335,15600.0
2007-02-01 11:40:00,40.96,40.99,40.88,40.9,16800.0,33.9418,33.9666,33.8755,33.8921,16800.0
2007-02-01 11:50:00,40.89,40.95,40.89,40.93,14700.0,33.8838,33.9335,33.8838,33.9169,14700.0
2007-02-01 12:00:00,40.94,40.97,40.83,40.89,13600.0,33.9252,33.9501,33.834,33.8838,13600.0
2007-02-01 12:10:00,40.89,40.92,40.82,40.91,13800.0,33.8838,33.9086,33.8258,33.9003,13800.0
2007-02-01 12:20:00,40.9,40.97,40.87,40.91,14900.0,33.8921,33.9501,33.8672,33.9003,14900.0
2007-02-01 12:30:00,40.9,41.05,40.85,40.94,33400.0,33.8921,34.0163,33.8506,33.9252,33400.0
2007-02-01 12:40:00,40.96,41.15,40.96,41.15,9300.0,33.9418,34.0992,33.9418,34.0992,9300.0
2007-02-01 12:50:00,41.14,41.19,41.13,41.18,9700.0,34.0909,34.1324,34.0826,34.1241,9700.0
2007-02-01 13:00:00,41.18,41.18,41.06,41.08,20900.0,34.1241,34.1241,34.0246,34.0412,20900.0
2007-02-01 13:10:00,41.09,41.09,40.97,41.01,17800.0,34.0495,34.0495,33.9501,33.9832,17800.0
2007-02-01 13:20:00,41.03,41.05,40.87,40.98,27100.0,33.9998,34.0163,33.8672,33.9583,27100.0
2007-02-01 13:30:00,40.96,41.0,40.95,41.0,13000.0,33.9418,33.9749,33.9335,33.9749,13000.0
2007-02-01 13:40:00,41.0,41.05,40.96,40.96,24300.0,33.9749,34.0163,33.9418,33.9418,24300.0
2007-02-01 13:50:00,40.98,41.02,40.88,40.91,14100.0,33.9583,33.9915,33.8755,33.9003,14100.0
2007-02-01 14:00:00,40.91,40.99,40.87,40.99,11900.0,33.9003,33.9666,33.8672,33.9666,11900.0
2007-02-01 14:10:00,40.99,41.02,40.81,40.88,17500.0,33.9666,33.9915,33.8175,33.8755,17500.0
2007-02-01 14:20:00,40.87,40.92,40.79,40.84,23400.0,33.8672,33.9086,33.8009,33.8423,23400.0
2007-02-01 14:30:00,40.83,40.84,40.67,40.69,27900.0,33.834,33.8423,33.7015,33.718,27900.0
2007-02-01 14:40:00,40.68,40.76,40.63,40.64,35200.0,33.7097,33.776,33.6683,33.6766,35200.0
2007-02-01 14:50:00,40.63,40.67,40.52,40.56,34700.0,33.6683,33.7015,33.5772,33.6103,34700.0
2007-02-01 15:00:00,40.57,40.63,40.51,40.57,44600.0,33.6186,33.6683,33.5689,33.6186,44600.0
2007-02-01 15:10:00,40.58,40.67,40.44,40.53,42500.0,33.6269,33.7015,33.5109,33.5854,42500.0
2007-02-01 15:20:00,40.5,40.52,40.39,40.44,25500.0,33.5606,33.5772,33.4694,33.5109,25500.0
2007-02-01 15:30:00,40.43,40.6,40.41,40.57,39500.0,33.5026,33.6435,33.486,33.6186,39500.0
2007-02-01 15:40:00,40.57,40.63,40.44,40.44,34400.0,33.6186,33.6683,33.5109,33.5109,34400.0
2007-02-01 15:50:00,40.43,40.5,40.38,40.49,63200.0,33.5026,33.5606,33.4611,33.5523,63200.0
2007-02-02 09:30:00,40.45,40.68,40.45,40.57,11800.0,33.5192,33.7097,33.5192,33.6186,11800.0
2007-02-02 09:40:00,40.58,40.85,40.58,40.85,17200.0,33.6269,33.8506,33.6269,33.8506,17200.0
2007-02-02 09:50:00,40.83,40.94,40.81,40.86,23400.0,33.834,33.9252,33.8175,33.8589,23400.0
2007-02-02 10:00:00,40.89,40.99,40.86,40.97,20100.0,33.8838,33.9666,33.8589,33.9501,20100.0
2007-02-02 10:10:00,40.94,41.1,40.93,41.08,51700.0,33.9252,34.0578,33.9169,34.0412,51700.0
2007-02-02 10:20:00,41.08,41.12,40.99,41.06,22400.0,34.0412,34.0744,33.9666,34.0246,22400.0
2007-02-02 10:30:00,41.06,41.08,41.01,41.07,63400.0,34.0246,34.0412,33.9832,34.0329,63400.0
2007-02-02 10:40:00,41.08,41.12,41.03,41.1,21600.0,34.0412,34.0744,33.9998,34.0578,21600.0
2007-02-02 10:50:00,41.11,41.17,41.11,41.14,16400.0,34.0661,34.1158,34.0661,34.0909,16400.0
2007-02-02 11:00:00,41.14,41.16,41.09,41.1,14100.0,34.0909,34.1075,34.0495,34.0578,14100.0
2007-02-02 11:10:00,41.09,41.14,41.08,41.12,10900.0,34.0495,34.0909,34.0412,34.0744,10900.0
2007-02-02 11:20:00,41.13,41.13,41.06,41.06,11600.0,34.0826,34.0826,34.0246,34.0246,11600.0
2007-02-02 11:30:00,41.08,41.11,41.06,41.09,17800.0,34.0412,34.0661,34.0246,34.0495,17800.0
2007-02-02 11:40:00,41.09,41.11,41.07,41.09,16000.0,34.0495,34.0661,34.0329,34.0495,16000.0
2007-02-02 11:50:00,41.09,41.11,41.07,41.08,12700.0,34.0495,34.0661,34.0329,34.0412,12700.0
2007-02-02 12:00:00,41.09,41.13,41.07,41.13,20100.0,34.0495,34.0826,34.0329,34.0826,20100.0
2007-02-02 12:10:00,41.13,41.16,41.1,41.12,11700.0,34.0826,34.1075,34.0578,34.0744,11700.0
2007-02-02 12:20:00,41.14,41.16,41.11,41.14,23300.0,34.0909,34.1075,34.0661,34.0909,23300.0
2007-02-02 12:30:00,41.14,41.17,41.11,41.11,10700.0,34.0909,34.1158,34.0661,34.0661,10700.0
2007-02-02 12:40:00,41.11,41.16,41.1,41.12,26900.0,34.0661,34.1075,34.0578,34.0744,26900.0
2007-02-02 12:50:00,41.14,41.15,41.12,41.12,27100.0,34.0909,34.0992,34.0744,34.0744,27100.0
2007-02-02 13:00:00,41.11,41.11,41.06,41.09,14600.0,34.0661,34.0661,34.0246,34.0495,14600.0
2007-02-02 13:10:00,41.08,41.15,41.08,41.15,7400.0,34.0412,34.0992,34.0412,34.0992,7400.0
2007-02-02 13:20:00,41.16,41.16,41.08,41.1,12300.0,34.1075,34.1075,34.0412,34.0578,12300.0
2007-02-02 13:30:00,41.1,41.13,41.1,41.13,7600.0,34.0578,34.0826,34.0578,34.0826,7600.0
2007-02-02 13:40:00,41.13,41.13,41.05,41.06,10500.0,34.0826,34.0826,34.0163,34.0246,10500.0
2007-02-02 13:50:00,41.06,41.1,41.06,41.07,5200.0,34.0246,34.0578,34.0246,34.0329,5200.0
2007-02-02 14:00:00,41.07,41.1,41.07,41.08,8900.0,34.0329,34.0578,34.0329,34.0412,8900.0
2007-02-02 14:10:00,41.08,41.12,41.07,41.08,13800.0,34.0412,34.0744,34.0329,34.0412,13800.0
2007-02-02 14:20:00,41.06,41.07,41.04,41.06,7800.0,34.0246,34.0329,34.0081,34.0246,7800.0
2007-02-02 14:30:00,41.05,41.09,41.03,41.03,10600.0,34.0163,34.0495,33.9998,33.9998,10600.0
2007-02-02 14:40:00,41.04,41.08,41.01,41.06,13100.0,34.0081,34.0412,33.9832,34.0246,13100.0
2007-02-02 14:50:00,41.08,41.1,41.03,41.04,8000.0,34.0412,34.0578,33.9998,34.0081,8000.0
2007-02-02 15:00:00,41.03,41.12,41.03,41.11,20500.0,33.9998,34.0744,33.9998,34.0661,20500.0
2007-02-02 15:10:00,41.11,41.16,41.09,41.13,19700.0,34.0661,34.1075,34.0495,34.0826,19700.0
2007-02-02 15:20:00,41.11,41.14,41.07,41.1,11200.0,34.0661,34.0909,34.0329,34.0578,11200.0
2007-02-02 15:30:00,41.1,41.11,40.99,41.04,26700.0,34.0578,34.0661,33.9666,34.0081,26700.0
2007-02-02 15:40:00,41.05,41.09,41.0,41.03,22200.0,34.0163,34.0495,33.9749,33.9998,22200.0
2007-02-02 15:50:00,41.01,41.09,41.01,41.09,18100.0,33.9832,34.0495,33.9832,34.0495,18100.0
2007-02-05 09:30:00,41.0,41.1,40.9,40.94,10400.0,33.9749,34.0578,33.8921,33.9252,10400.0
2007-02-05 09:40:00,40.94,40.96,40.85,40.85,9500.0,33.9252,33.9418,33.8506,33.8506,9500.0
2007-02-05 09:50:00,40.83,40.83,40.7,40.73,8200.0,33.834,33.834,33.7263,33.7512,8200.0
2007-02-05 10:00:00,40.75,40.82,40.6,40.7,11700.0,33.7678,33.8258,33.6435,33.7263,11700.0
2007-02-05 10:10:00,40.7,40.75,40.63,40.67,7800.0,33.7263,33.7678,33.6683,33.7015,7800.0
2007-02-05 10:20:00,40.67,40.75,40.67,40.73,7400.0,33.7015,33.7678,33.7015,33.7512,7400.0
2007-02-05 10:30:00,40.72,40.89,40.72,40.85,12700.0,33.7429,33.8838,33.7429,33.8506,12700.0
2007-02-05 10:40:00,40.85,40.9,40.84,40.87,11300.0,33.8506,33.8921,33.8423,33.8672,11300.0
2007-02-05 10:50:00,40.88,40.9,40.83,40.89,8500.0,33.8755,33.8921,33.834,33.8838,8500.0
2007-02-05 11:00:00,40.9,40.9,40.85,40.88,10900.0,33.8921,33.8921,33.8506,33.8755,10900.0
2007-02-05 11:10:00,40.86,40.87,40.81,40.83,13300.0,33.8589,33.8672,33.8175,33.834,13300.0
2007-02-05 11:20:00,40.82,40.89,40.77,40.89,6600.0,33.8258,33.8838,33.7843,33.8838,6600.0
2007-02-05 11:30:00,40.9,40.93,40.86,40.86,5700.0,33.8921,33.9169,33.8589,33.8589,5700.0
2007-02-05 11:40:00,40.87,40.9,40.84,40.88,7500.0,33.8672,33.8921,33.8423,33.8755,7500.0
2007-02-05 11:50:00,40.88,40.93,40.86,40.92,3200.0,33.8755,33.9169,33.8589,33.9086,3200.0
2007-02-05 12:00:00,40.92,40.93,40.88,40.91,4600.0,33.9086,33.9169,33.8755,33.9003,4600.0
2007-02-05 12:10:00,40.9,40.9,40.87,40.87,4000.0,33.8921,33.8921,33.8672,33.8672,4000.0
2007-02-05 12:20:00,40.87,40.88,40.8,40.83,11100.0,33.8672,33.8755,33.8092,33.834,11100.0
2007-02-05 12:30:00,40.83,40.83,40.76,40.76,9000.0,33.834,33.834,33.776,33.776,9000.0
2007-02-05 12:40:00,40.76,40.76,40.72,40.72,4800.0,33.776,33.776,33.7429,33.7429,4800.0
2007-02-05 12:50:00,40.72,40.83,40.72,40.82,6100.0,33.7429,33.834,33.7429,33.8258,6100.0
2007-02-05 13:00:00,40.83,40.9,40.83,40.83,7700.0,33.834,33.8921,33.834,33.834,7700.0
2007-02-05 13:10:00,40.83,40.85,40.8,40.84,11300.0,33.834,33.8506,33.8092,33.8423,11300.0
2007-02-05 13:20:00,40.84,40.88,40.77,40.79,8000.0,33.8423,33.8755,33.7843,33.8009,8000.0
2007-02-05 13:30:00,40.79,40.88,40.77,40.88,11100.0,33.8009,33.8755,33.7843,33.8755,11100.0
2007-02-05 13:40:00,40.88,40.92,40.85,40.91,9600.0,33.8755,33.9086,33.8506,33.9003,9600.0
2007-02-05 13:50:00,40.91,41.0,40.91,41.0,13300.0,33.9003,33.9749,33.9003,33.9749,13300.0
2007-02-05 14:00:00,40.99,41.01,40.98,40.98,8200.0,33.9666,33.9832,33.9583,33.9583,8200.0
2007-02-05 14:10:00,40.99,40.99,40.93,40.95,10900.0,33.9666,33.9666,33.9169,33.9335,10900.0
2007-02-05 14:20:00,40.95,40.95,40.83,40.83,11100.0,33.9335,33.9335,33.834,33.834,11100.0
2007-02-05 14:30:00,40.83,40.86,40.83,40.85,19200.0,33.834,33.8589,33.834,33.8506,19200.0
2007-02-05 14:40:00,40.85,40.85,40.84,40.85,5700.0,33.8506,33.8506,33.8423,33.8506,5700.0
2007-02-05 14:50:00,40.85,40.86,40.84,40.85,10700.0,33.8506,33.8589,33.8423,33.8506,10700.0
2007-02-05 15:00:00,40.84,40.85,40.81,40.84,15400.0,33.8423,33.8506,33.8175,33.8423,15400.0
2007-02-05 15:10:00,40.84,40.85,40.8,40.82,8100.0,33.8423,33.8506,33.8092,33.8258,8100.0
2007-02-05 15:20:00,40.83,40.83,40.71,40.71,15900.0,33.834,33.834,33.7346,33.7346,15900.0
2007-02-05 15:30:00,40.74,40.74,40.7,40.72,18700.0,33.7595,33.7595,33.7263,33.7429,18700.0
2007-02-05 15:40:00,40.72,40.72,40.62,40.64,22900.0,33.7429,33.7429,33.66,33.6766,22900.0
2007-02-05 15:50:00,40.64,40.75,40.64,40.73,13300.0,33.6766,33.7678,33.6766,33.7512,13300.0
2007-02-06 09:30:00,40.76,40.79,40.6,40.67,8100.0,33.776,33.8009,33.6435,33.7015,8100.0
2007-02-06 09:40:00,40.66,40.75,40.64,40.74,6000.0,33.6932,33.7678,33.6766,33.7595,6000.0
2007-02-06 09:50:00,40.74,40.79,40.6,40.66,8600.0,33.7595,33.8009,33.6435,33.6932,8600.0
2007-02-06 10:00:00,40.63,40.77,40.63,40.74,9800.0,33.6683,33.7843,33.6683,33.7595,9800.0
2007-02-06 10:10:00,40.73,40.76,40.68,40.68,3600.0,33.7512,33.776,33.7097,33.7097,3600.0
2007-02-06 10:20:00,40.68,40.78,40.68,40.77,10300.0,33.7097,33.7926,33.7097,33.7843,10300.0
2007-02-06 10:30:00,40.77,40.78,40.73,40.75,9900.0,33.7843,33.7926,33.7512,33.7678,9900.0
2007-02-06 10:40:00,40.75,40.79,40.75,40.78,6400.0,33.7678,33.8009,33.7678,33.7926,6400.0
2007-02-06 10:50:00,40.78,40.78,40.74,40.76,7400.0,33.7926,33.7926,33.7595,33.776,7400.0
2007-02-06 11:00:00,40.75,40.78,40.71,40.76,7900.0,33.7678,33.7926,33.7346,33.776,7900.0
2007-02-06 11:10:00,40.76,40.77,40.72,40.72,5400.0,33.776,33.7843,33.7429,33.7429,5400.0
2007-02-06 11:20:00,40.72,40.75,40.72,40.74,7700.0,33.7429,33.7678,33.7429,33.7595,7700.0
2007-02-06 11:30:00,40.72,40.73,40.63,40.66,13900.0,33.7429,33.7512,33.6683,33.6932,13900.0
2007-02-06 11:40:00,40.66,40.67,40.58,40.59,8500.0,33.6932,33.7015,33.6269,33.6352,8500.0
2007-02-06 11:50:00,40.58,40.62,40.56,40.57,14500.0,33.6269,33.66,33.6103,33.6186,14500.0
2007-02-06 12:00:00,40.57,40.62,40.57,40.62,5800.0,33.6186,33.66,33.6186,33.66,5800.0
2007-02-06 12:10:00,40.63,40.63,40.58,40.62,2100.0,33.6683,33.6683,33.6269,33.66,2100.0
2007-02-06 12:20:00,40.61,40.66,40.61,40.64,7300.0,33.6517,33.6932,33.6517,33.6766,7300.0
2007-02-06 12:30:00,40.66,40.67,40.65,40.66,2800.0,33.6932,33.7015,33.6849,33.6932,2800.0
2007-02-06 12:40:00,40.66,40.68,40.66,40.68,5100.0,33.6932,33.7097,33.6932,33.7097,5100.0
2007-02-06 12:50:00,40.69,40.73,40.69,40.72,5700.0,33.718,33.7512,33.718,33.7429,5700.0
2007-02-06 13:00:00,40.72,40.82,40.68,40.8,14500.0,33.7429,33.8258,33.7097,33.8092,14500.0
2007-02-06 13:10:00,40.8,40.8,40.77,40.79,4300.0,33.8092,33.8092,33.7843,33.8009,4300.0
2007-02-06 13:20:00,40.79,40.8,40.75,40.78,4800.0,33.8009,33.8092,33.7678,33.7926,4800.0
2007-02-06 13:30:00,40.78,40.82,40.78,40.79,9400.0,33.7926,33.8258,33.7926,33.8009,9400.0
2007-02-06 13:40:00,40.76,40.79,40.73,40.73,4200.0,33.776,33.8009,33.7512,33.7512,4200.0
2007-02-06 13:50:00,40.73,40.74,40.69,40.7,9200.0,33.7512,33.7595,33.718,33.7263,9200.0
2007-02-06 14:00:00,40.7,40.72,40.69,40.7,6600.0,33.7263,33.7429,33.718,33.7263,6600.0
2007-02-06 14:10:00,40.7,40.78,40.69,40.75,22600.0,33.7263,33.7926,33.718,33.7678,22600.0
2007-02-06 14:20:00,40.73,40.85,40.72,40.85,20600.0,33.7512,33.8506,33.7429,33.8506,20600.0
2007-02-06 14:30:00,40.84,40.94,40.84,40.92,15600.0,33.8423,33.9252,33.8423,33.9086,15600.0
2007-02-06 14:40:00,40.91,40.94,40.9,40.9,11100.0,33.9003,33.9252,33.8921,33.8921,11100.0
2007-02-06 14:50:00,40.89,40.89,40.85,40.89,4600.0,33.8838,33.8838,33.8506,33.8838,4600.0
2007-02-06 15:00:00,40.91,40.96,40.91,40.94,4300.0,33.9003,33.9418,33.9003,33.9252,4300.0
2007-02-06 15:10:00,40.94,40.94,40.91,40.91,7400.0,33.9252,33.9252,33.9003,33.9003,7400.0
2007-02-06 15:20:00,40.9,40.92,40.86,40.89,5300.0,33.8921,33.9086,33.8589,33.8838,5300.0
2007-02-06 15:30:00,40.86,40.86,40.83,40.83,7200.0,33.8589,33.8589,33.834,33.834,7200.0
2007-02-06 15:40:00,40.83,40.83,40.74,40.81,13500.0,33.834,33.834,33.7595,33.8175,13500.0
2007-02-06 15:50:00,40.8,40.92,40.8,40.88,17800.0,33.8092,33.9086,33.8092,33.8755,17800.0
2007-02-07 09:30:00,40.92,41.02,40.92,41.02,4600.0,33.9086,33.9915,33.9086,33.9915,4600.0
2007-02-07 09:40:00,40.99,41.26,40.99,41.25,14800.0,33.9666,34.1904,33.9666,34.1821,14800.0
2007-02-07 09:50:00,41.23,41.23,41.1,41.12,9800.0,34.1655,34.1655,34.0578,34.0744,9800.0
2007-02-07 10:00:00,41.12,41.15,41.06,41.09,6000.0,34.0744,34.0992,34.0246,34.0495,6000.0
2007-02-07 10:10:00,41.07,41.17,41.05,41.15,13900.0,34.0329,34.1158,34.0163,34.0992,13900.0
2007-02-07 10:20:00,41.15,41.21,41.13,41.15,6500.0,34.0992,34.1489,34.0826,34.0992,6500.0
2007-02-07 10:30:00,41.11,41.19,41.11,41.19,7600.0,34.0661,34.1324,34.0661,34.1324,7600.0
2007-02-07 10:40:00,41.22,41.24,41.18,41.19,5000.0,34.1572,34.1738,34.1241,34.1324,5000.0
2007-02-07 10:50:00,41.19,41.19,41.12,41.14,4400.0,34.1324,34.1324,34.0744,34.0909,4400.0
2007-02-07 11:00:00,41.15,41.17,41.11,41.17,7600.0,34.0992,34.1158,34.0661,34.1158,7600.0
2007-02-07 11:10:00,41.16,41.18,41.14,41.18,5400.0,34.1075,34.1241,34.0909,34.1241,5400.0
2007-02-07 11:20:00,41.17,41.17,41.13,41.17,4600.0,34.1158,34.1158,34.0826,34.1158,4600.0
2007-02-07 11:30:00,41.17,41.19,41.11,41.13,11500.0,34.1158,34.1324,34.0661,34.0826,11500.0
2007-02-07 11:40:00,41.11,41.12,41.07,41.07,8700.0,34.0661,34.0744,34.0329,34.0329,8700.0
2007-02-07 11:50:00,41.07,41.14,41.07,41.09,8600.0,34.0329,34.0909,34.0329,34.0495,8600.0
2007-02-07 12:00:00,41.1,41.13,41.07,41.09,27000.0,34.0578,34.0826,34.0329,34.0495,27000.0
2007-02-07 12:10:00,41.08,41.11,41.06,41.1,5700.0,34.0412,34.0661,34.0246,34.0578,5700.0
2007-02-07 12:20:00,41.09,41.1,41.07,41.08,4200.0,34.0495,34.0578,34.0329,34.0412,4200.0
2007-02-07 12:30:00,41.08,41.12,41.08,41.11,5600.0,34.0412,34.0744,34.0412,34.0661,5600.0
2007-02-07 12:40:00,41.12,41.12,41.1,41.11,2400.0,34.0744,34.0744,34.0578,34.0661,2400.0
2007-02-07 12:50:00,41.11,41.12,41.1,41.1,4000.0,34.0661,34.0744,34.0578,34.0578,4000.0
2007-02-07 13:00:00,41.12,41.2,41.11,41.18,14800.0,34.0744,34.1406,34.0661,34.1241,14800.0
2007-02-07 13:10:00,41.2,41.24,41.17,41.23,9400.0,34.1406,34.1738,34.1158,34.1655,9400.0
2007-02-07 13:20:00,41.21,41.22,41.18,41.22,5200.0,34.1489,34.1572,34.1241,34.1572,5200.0
2007-02-07 13:30:00,41.19,41.26,41.19,41.25,8200.0,34.1324,34.1904,34.1324,34.1821,8200.0
2007-02-07 13:40:00,41.25,41.28,41.24,41.28,11700.0,34.1821,34.2069,34.1738,34.2069,11700.0
2007-02-07 13:50:00,41.27,41.28,41.26,41.27,5500.0,34.1987,34.2069,34.1904,34.1987,5500.0
2007-02-07 14:00:00,41.26,41.27,41.19,41.19,5300.0,34.1904,34.1987,34.1324,34.1324,5300.0
2007-02-07 14:10:00,41.2,41.25,41.19,41.2,6200.0,34.1406,34.1821,34.1324,34.1406,6200.0
2007-02-07 14:20:00,41.2,41.22,41.19,41.21,6000.0,34.1406,34.1572,34.1324,34.1489,6000.0
2007-02-07 14:30:00,41.2,41.2,41.1,41.1,6200.0,34.1406,34.1406,34.0578,34.0578,6200.0
2007-02-07 14:40:00,41.1,41.13,41.1,41.12,10500.0,34.0578,34.0826,34.0578,34.0744,10500.0
2007-02-07 14:50:00,41.12,41.12,41.1,41.11,6700.0,34.0744,34.0744,34.0578,34.0661,6700.0
2007-02-07 15:00:00,41.11,41.18,41.11,41.17,13100.0,34.0661,34.1241,34.0661,34.1158,13100.0
2007-02-07 15:10:00,41.16,41.22,41.16,41.2,11800.0,34.1075,34.1572,34.1075,34.1406,11800.0
2007-02-07 15:20:00,41.2,41.23,41.19,41.21,11000.0,34.1406,34.1655,34.1324,34.1489,11000.0
2007-02-07 15:30:00,41.21,41.26,41.2,41.2,20500.0,34.1489,34.1904,34.1406,34.1406,20500.0
2007-02-07 15:40:00,41.2,41.27,41.2,41.26,20000.0,34.1406,34.1987,34.1406,34.1904,20000.0
2007-02-07 15:50:00,41.25,41.28,41.24,41.25,18500.0,34.1821,34.2069,34.1738,34.1821,18500.0
2007-02-09 09:30:00,41.57,41.59,41.52,41.53,16400.0,34.4473,34.4638,34.4058,34.4141,16400.0
2007-02-09 09:40:00,41.56,41.75,41.56,41.68,11900.0,34.439,34.5964,34.439,34.5384,11900.0
2007-02-09 09:50:00,41.68,41.76,41.68,41.75,9900.0,34.5384,34.6047,34.5384,34.5964,9900.0
2007-02-09 10:00:00,41.75,41.76,41.74,41.75,10100.0,34.5964,34.6047,34.5881,34.5964,10100.0
2007-02-09 10:10:00,41.74,41.75,41.73,41.73,8000.0,34.5881,34.5964,34.5798,34.5798,8000.0
2007-02-09 10:20:00,41.73,41.75,41.73,41.73,7200.0,34.5798,34.5964,34.5798,34.5798,7200.0
2007-02-09 10:30:00,41.73,41.78,41.73,41.78,14400.0,34.5798,34.6213,34.5798,34.6213,14400.0
2007-02-09 10:40:00,41.78,41.82,41.78,41.8,7300.0,34.6213,34.6544,34.6213,34.6378,7300.0
2007-02-09 10:50:00,41.8,41.8,41.66,41.66,13000.0,34.6378,34.6378,34.5218,34.5218,13000.0
2007-02-09 11:00:00,41.66,41.71,41.66,41.71,9000.0,34.5218,34.5633,34.5218,34.5633,9000.0
2007-02-09 11:10:00,41.71,41.71,41.65,41.67,6100.0,34.5633,34.5633,34.5135,34.5301,6100.0
2007-02-09 11:20:00,41.67,41.69,41.67,41.69,5200.0,34.5301,34.5467,34.5301,34.5467,5200.0
2007-02-09 11:30:00,41.68,41.69,41.66,41.67,5900.0,34.5384,34.5467,34.5218,34.5301,5900.0
2007-02-09 11:40:00,41.67,41.71,41.67,41.71,5600.0,34.5301,34.5633,34.5301,34.5633,5600.0
2007-02-09 11:50:00,41.71,41.71,41.69,41.7,3800.0,34.5633,34.5633,34.5467,34.555,3800.0
2007-02-09 12:00:00,41.7,41.75,41.69,41.71,8400.0,34.555,34.5964,34.5467,34.5633,8400.0
2007-02-09 12:10:00,41.73,41.79,41.71,41.76,23400.0,34.5798,34.6296,34.5633,34.6047,23400.0
2007-02-09 12:20:00,41.76,41.76,41.73,41.75,5300.0,34.6047,34.6047,34.5798,34.5964,5300.0
2007-02-09 12:30:00,41.74,41.74,41.71,41.72,16700.0,34.5881,34.5881,34.5633,34.5715,16700.0
2007-02-09 12:40:00,41.72,41.8,41.72,41.8,19400.0,34.5715,34.6378,34.5715,34.6378,19400.0
2007-02-09 12:50:00,41.8,41.8,41.68,41.69,23500.0,34.6378,34.6378,34.5384,34.5467,23500.0
2007-02-09 13:00:00,41.69,41.71,41.69,41.7,18000.0,34.5467,34.5633,34.5467,34.555,18000.0
2007-02-09 13:10:00,41.7,41.73,41.67,41.69,18100.0,34.555,34.5798,34.5301,34.5467,18100.0
2007-02-09 13:20:00,41.69,41.7,41.68,41.69,5200.0,34.5467,34.555,34.5384,34.5467,5200.0
2007-02-09 13:30:00,41.69,41.7,41.5,41.54,21800.0,34.5467,34.555,34.3892,34.4224,21800.0
2007-02-09 13:40:00,41.55,41.64,41.55,41.58,28500.0,34.4307,34.5053,34.4307,34.4555,28500.0
2007-02-09 13:50:00,41.58,41.62,41.56,41.58,15400.0,34.4555,34.4887,34.439,34.4555,15400.0
2007-02-09 14:00:00,41.59,41.67,41.58,41.59,14400.0,34.4638,34.5301,34.4555,34.4638,14400.0
2007-02-09 14:10:00,41.6,41.61,41.54,41.56,17100.0,34.4721,34.4804,34.4224,34.439,17100.0
2007-02-09 14:20:00,41.56,41.61,41.56,41.61,15300.0,34.439,34.4804,34.439,34.4804,15300.0
2007-02-09 14:30:00,41.6,41.61,41.46,41.5,22600.0,34.4721,34.4804,34.3561,34.3892,22600.0
2007-02-09 14:40:00,41.51,41.52,41.47,41.52,12100.0,34.3975,34.4058,34.3644,34.4058,12100.0
2007-02-09 14:50:00,41.52,41.53,41.48,41.51,12500.0,34.4058,34.4141,34.3727,34.3975,12500.0
2007-02-09 15:00:00,41.51,41.52,41.48,41.48,11900.0,34.3975,34.4058,34.3727,34.3727,11900.0
2007-02-09 15:10:00,41.49,41.55,41.48,41.53,33400.0,34.381,34.4307,34.3727,34.4141,33400.0
2007-02-09 15:20:00,41.52,41.55,41.51,41.54,12300.0,34.4058,34.4307,34.3975,34.4224,12300.0
2007-02-09 15:30:00,41.51,41.59,41.51,41.56,18900.0,34.3975,34.4638,34.3975,34.439,18900.0
2007-02-09 15:40:00,41.57,41.6,41.52,41.57,16500.0,34.4473,34.4721,34.4058,34.4473,16500.0
2007-02-09 15:50:00,41.57,41.61,41.54,41.61,33900.0,34.4473,34.4804,34.4224,34.4804,33900.0
2007-02-12 09:30:00,41.67,41.8,41.54,41.75,11700.0,34.5301,34.6378,34.4224,34.5964,11700.0
2007-02-12 09:40:00,41.74,41.74,41.66,41.7,10600.0,34.5881,34.5881,34.5218,34.555,10600.0
2007-02-12 09:50:00,41.7,41.72,41.7,41.7,6800.0,34.555,34.5715,34.555,34.555,6800.0
2007-02-12 10:00:00,41.7,41.73,41.68,41.7,7000.0,34.555,34.5798,34.5384,34.555,7000.0
2007-02-12 10:10:00,41.71,41.76,41.69,41.74,9600.0,34.5633,34.6047,34.5467,34.5881,9600.0
2007-02-12 10:20:00,41.74,41.74,41.59,41.59,9200.0,34.5881,34.5881,34.4638,34.4638,9200.0
2007-02-12 10:30:00,41.58,41.64,41.58,41.62,9700.0,34.4555,34.5053,34.4555,34.4887,9700.0
2007-02-12 10:40:00,41.62,41.69,41.62,41.65,6900.0,34.4887,34.5467,34.4887,34.5135,6900.0
2007-02-12 10:50:00,41.65,41.66,41.64,41.65,7600.0,34.5135,34.5218,34.5053,34.5135,7600.0
2007-02-12 11:00:00,41.65,41.69,41.64,41.69,11100.0,34.5135,34.5467,34.5053,34.5467,11100.0
2007-02-12 11:10:00,41.7,41.74,41.67,41.7,10600.0,34.555,34.5881,34.5301,34.555,10600.0
2007-02-12 11:20:00,41.72,41.72,41.67,41.67,3400.0,34.5715,34.5715,34.5301,34.5301,3400.0
2007-02-12 11:30:00,41.67,41.7,41.67,41.67,8500.0,34.5301,34.555,34.5301,34.5301,8500.0
2007-02-12 11:40:00,41.67,41.71,41.67,41.68,8700.0,34.5301,34.5633,34.5301,34.5384,8700.0
2007-02-12 11:50:00,41.68,41.69,41.68,41.68,4600.0,34.5384,34.5467,34.5384,34.5384,4600.0
2007-02-12 12:00:00,41.68,41.7,41.63,41.69,12100.0,34.5384,34.555,34.497,34.5467,12100.0
2007-02-12 12:10:00,41.67,41.69,41.65,41.68,5000.0,34.5301,34.5467,34.5135,34.5384,5000.0
2007-02-12 12:20:00,41.68,41.69,41.68,41.69,4800.0,34.5384,34.5467,34.5384,34.5467,4800.0
2007-02-12 12:30:00,41.69,41.7,41.67,41.68,5500.0,34.5467,34.555,34.5301,34.5384,5500.0
2007-02-12 12:40:00,41.68,41.7,41.67,41.69,6700.0,34.5384,34.555,34.5301,34.5467,6700.0
2007-02-12 12:50:00,41.69,41.7,41.64,41.66,5600.0,34.5467,34.555,34.5053,34.5218,5600.0
2007-02-12 13:00:00,41.64,41.68,41.63,41.65,12400.0,34.5053,34.5384,34.497,34.5135,12400.0
2007-02-12 13:10:00,41.66,41.66,41.64,41.66,3000.0,34.5218,34.5218,34.5053,34.5218,3000.0
2007-02-12 13:20:00,41.66,41.66,41.65,41.66,4800.0,34.5218,34.5218,34.5135,34.5218,4800.0
2007-02-12 13:30:00,41.66,41.66,41.63,41.64,5900.0,34.5218,34.5218,34.497,34.5053,5900.0
2007-02-12 13:40:00,41.65,41.67,41.59,41.61,15500.0,34.5135,34.5301,34.4638,34.4804,15500.0
2007-02-12 13:50:00,41.59,41.63,41.58,41.61,10600.0,34.4638,34.497,34.4555,34.4804,10600.0
2007-02-12 14:00:00,41.61,41.61,41.6,41.61,3900.0,34.4804,34.4804,34.4721,34.4804,3900.0
2007-02-12 14:10:00,41.61,41.62,41.6,41.6,4700.0,34.4804,34.4887,34.4721,34.4721,4700.0
2007-02-12 14:20:00,41.6,41.63,41.6,41.6,12700.0,34.4721,34.497,34.4721,34.4721,12700.0
2007-02-12 14:30:00,41.6,41.61,41.6,41.6,7800.0,34.4721,34.4804,34.4721,34.4721,7800.0
2007-02-12 14:40:00,41.6,41.62,41.6,41.61,11300.0,34.4721,34.4887,34.4721,34.4804,11300.0
2007-02-12 14:50:00,41.62,41.64,41.6,41.63,9200.0,34.4887,34.5053,34.4721,34.497,9200.0
2007-02-12 15:00:00,41.63,41.64,41.59,41.6,8400.0,34.497,34.5053,34.4638,34.4721,8400.0
2007-02-12 15:10:00,41.61,41.64,41.59,41.59,17100.0,34.4804,34.5053,34.4638,34.4638,17100.0
2007-02-12 15:20:00,41.59,41.61,41.59,41.59,5100.0,34.4638,34.4804,34.4638,34.4638,5100.0
2007-02-12 15:30:00,41.59,41.61,41.59,41.59,7500.0,34.4638,34.4804,34.4638,34.4638,7500.0
2007-02-12 15:40:00,41.59,41.62,41.59,41.59,8400.0,34.4638,34.4887,34.4638,34.4638,8400.0
2007-02-12 15:50:00,41.59,41.7,41.58,41.68,52600.0,34.4638,34.555,34.4555,34.5384,52600.0
2007-02-13 09:30:00,41.65,41.83,41.62,41.79,7000.0,34.5135,34.6627,34.4887,34.6296,7000.0
2007-02-13 09:40:00,41.81,41.81,41.76,41.79,2900.0,34.6461,34.6461,34.6047,34.6296,2900.0
2007-02-13 09:50:00,41.79,41.79,41.68,41.72,4000.0,34.6296,34.6296,34.5384,34.5715,4000.0
2007-02-13 10:00:00,41.74,41.8,41.67,41.7,16600.0,34.5881,34.6378,34.5301,34.555,16600.0
2007-02-13 10:10:00,41.71,41.79,41.68,41.72,16700.0,34.5633,34.6296,34.5384,34.5715,16700.0
2007-02-13 10:20:00,41.74,41.83,41.66,41.77,38600.0,34.5881,34.6627,34.5218,34.613,38600.0
2007-02-13 10:30:00,41.8,41.83,41.69,41.71,7600.0,34.6378,34.6627,34.5467,34.5633,7600.0
2007-02-13 10:40:00,41.72,41.73,41.69,41.7,2600.0,34.5715,34.5798,34.5467,34.555,2600.0
2007-02-13 10:50:00,41.69,41.7,41.62,41.63,2200.0,34.5467,34.555,34.4887,34.497,2200.0
2007-02-13 11:00:00,41.64,41.74,41.63,41.74,7100.0,34.5053,34.5881,34.497,34.5881,7100.0
2007-02-13 11:10:00,41.73,41.73,41.69,41.69,2600.0,34.5798,34.5798,34.5467,34.5467,2600.0
2007-02-13 11:20:00,41.68,41.73,41.68,41.72,3900.0,34.5384,34.5798,34.5384,34.5715,3900.0
2007-02-13 11:30:00,41.72,41.81,41.72,41.73,5700.0,34.5715,34.6461,34.5715,34.5798,5700.0
2007-02-13 11:40:00,41.71,41.77,41.7,41.72,5400.0,34.5633,34.613,34.555,34.5715,5400.0
2007-02-13 11:50:00,41.71,41.72,41.68,41.68,1500.0,34.5633,34.5715,34.5384,34.5384,1500.0
2007-02-13 12:00:00,41.68,41.78,41.68,41.75,11100.0,34.5384,34.6213,34.5384,34.5964,11100.0
2007-02-13 12:10:00,41.75,41.83,41.73,41.77,4900.0,34.5964,34.6627,34.5798,34.613,4900.0
2007-02-13 12:20:00,41.77,41.84,41.76,41.78,4800.0,34.613,34.671,34.6047,34.6213,4800.0
2007-02-13 12:30:00,41.77,41.8,41.76,41.76,5600.0,34.613,34.6378,34.6047,34.6047,5600.0
2007-02-13 12:40:00,41.76,41.79,41.75,41.78,3200.0,34.6047,34.6296,34.5964,34.6213,3200.0
2007-02-13 12:50:00,41.78,41.82,41.75,41.77,3600.0,34.6213,34.6544,34.5964,34.613,3600.0
2007-02-13 13:00:00,41.76,41.8,41.75,41.75,3700.0,34.6047,34.6378,34.5964,34.5964,3700.0
2007-02-13 13:10:00,41.74,41.76,41.72,41.74,3000.0,34.5881,34.6047,34.5715,34.5881,3000.0
2007-02-13 13:20:00,41.73,41.73,41.7,41.7,1700.0,34.5798,34.5798,34.555,34.555,1700.0
2007-02-13 13:30:00,41.69,41.8,41.69,41.72,18300.0,34.5467,34.6378,34.5467,34.5715,18300.0
2007-02-13 13:40:00,41.72,41.72,41.7,41.71,1300.0,34.5715,34.5715,34.555,34.5633,1300.0
2007-02-13 13:50:00,41.68,41.71,41.68,41.7,4800.0,34.5384,34.5633,34.5384,34.555,4800.0
2007-02-13 14:00:00,41.71,41.75,41.71,41.74,3700.0,34.5633,34.5964,34.5633,34.5881,3700.0
2007-02-13 14:10:00,41.73,41.74,41.72,41.73,1600.0,34.5798,34.5881,34.5715,34.5798,1600.0
2007-02-13 14:20:00,41.72,41.77,41.7,41.7,4300.0,34.5715,34.613,34.555,34.555,4300.0
2007-02-13 14:30:00,41.7,41.71,41.68,41.7,2700.0,34.555,34.5633,34.5384,34.555,2700.0
2007-02-13 14:40:00,41.7,41.71,41.68,41.7,5700.0,34.555,34.5633,34.5384,34.555,5700.0
2007-02-13 14:50:00,41.7,41.73,41.68,41.7,4600.0,34.555,34.5798,34.5384,34.555,4600.0
2007-02-13 15:00:00,41.7,41.71,41.69,41.7,4900.0,34.555,34.5633,34.5467,34.555,4900.0
2007-02-13 15:10:00,41.7,41.71,41.67,41.7,6700.0,34.555,34.5633,34.5301,34.555,6700.0
2007-02-13 15:20:00,41.71,41.75,41.68,41.69,11800.0,34.5633,34.5964,34.5384,34.5467,11800.0
2007-02-13 15:30:00,41.7,41.73,41.68,41.72,12800.0,34.555,34.5798,34.5384,34.5715,12800.0
2007-02-13 15:40:00,41.72,41.77,41.7,41.71,17700.0,34.5715,34.613,34.555,34.5633,17700.0
2007-02-13 15:50:00,41.71,41.74,41.67,41.73,40300.0,34.5633,34.5881,34.5301,34.5798,40300.0
2007-02-14 09:30:00,41.69,41.83,41.69,41.76,5100.0,34.5467,34.6627,34.5467,34.6047,5100.0
2007-02-14 09:40:00,41.81,41.82,41.74,41.75,5200.0,34.6461,34.6544,34.5881,34.5964,5200.0
2007-02-14 09:50:00,41.76,41.81,41.76,41.81,3200.0,34.6047,34.6461,34.6047,34.6461,3200.0
2007-02-14 10:00:00,41.83,42.0,41.83,41.99,16800.0,34.6627,34.8036,34.6627,34.7953,16800.0
2007-02-14 10:10:00,41.95,42.0,41.93,41.98,4600.0,34.7621,34.8036,34.7456,34.787,4600.0
2007-02-14 10:20:00,41.98,41.99,41.95,41.97,2900.0,34.787,34.7953,34.7621,34.7787,2900.0
2007-02-14 10:30:00,41.97,41.99,41.92,41.92,3800.0,34.7787,34.7953,34.7373,34.7373,3800.0
2007-02-14 10:40:00,41.92,41.97,41.9,41.97,7100.0,34.7373,34.7787,34.7207,34.7787,7100.0
2007-02-14 10:50:00,41.98,41.98,41.94,41.97,5100.0,34.787,34.787,34.7539,34.7787,5100.0
2007-02-14 11:00:00,41.97,41.99,41.96,41.99,5600.0,34.7787,34.7953,34.7704,34.7953,5600.0
2007-02-14 11:10:00,41.99,42.0,41.98,41.98,14000.0,34.7953,34.8036,34.787,34.787,14000.0
2007-02-14 11:20:00,41.99,42.0,41.98,42.0,6800.0,34.7953,34.8036,34.787,34.8036,6800.0
2007-02-14 11:30:00,42.0,42.0,41.98,41.99,15400.0,34.8036,34.8036,34.787,34.7953,15400.0
2007-02-14 11:40:00,41.98,42.0,41.98,41.98,3700.0,34.787,34.8036,34.787,34.787,3700.0
2007-02-14 11:50:00,41.98,41.99,41.94,41.97,8600.0,34.787,34.7953,34.7539,34.7787,8600.0
2007-02-14 12:00:00,41.95,41.98,41.93,41.97,5400.0,34.7621,34.787,34.7456,34.7787,5400.0
2007-02-14 12:10:00,41.96,41.96,41.94,41.94,2400.0,34.7704,34.7704,34.7539,34.7539,2400.0
2007-02-14 12:20:00,41.95,41.96,41.87,41.9,23100.0,34.7621,34.7704,34.6958,34.7207,23100.0
2007-02-14 12:30:00,41.9,41.91,41.9,41.9,4300.0,34.7207,34.729,34.7207,34.7207,4300.0
2007-02-14 12:40:00,41.9,41.92,41.89,41.89,5700.0,34.7207,34.7373,34.7124,34.7124,5700.0
2007-02-14 12:50:00,41.91,41.92,41.89,41.92,3900.0,34.729,34.7373,34.7124,34.7373,3900.0
2007-02-14 13:00:00,41.91,41.91,41.9,41.91,2800.0,34.729,34.729,34.7207,34.729,2800.0
2007-02-14 13:10:00,41.92,41.92,41.9,41.91,2700.0,34.7373,34.7373,34.7207,34.729,2700.0
2007-02-14 13:20:00,41.9,41.93,41.9,41.93,4200.0,34.7207,34.7456,34.7207,34.7456,4200.0
2007-02-14 13:30:00,41.93,41.93,41.91,41.92,2400.0,34.7456,34.7456,34.729,34.7373,2400.0
2007-02-14 13:40:00,41.92,41.93,41.91,41.93,3900.0,34.7373,34.7456,34.729,34.7456,3900.0
2007-02-14 13:50:00,41.93,41.94,41.9,41.9,3200.0,34.7456,34.7539,34.7207,34.7207,3200.0
2007-02-14 14:00:00,41.9,41.92,41.9,41.92,2600.0,34.7207,34.7373,34.7207,34.7373,2600.0
2007-02-14 14:10:00,41.93,41.93,41.9,41.91,8600.0,34.7456,34.7456,34.7207,34.729,8600.0
2007-02-14 14:20:00,41.91,41.92,41.9,41.9,5500.0,34.729,34.7373,34.7207,34.7207,5500.0
2007-02-14 14:30:00,41.91,41.92,41.9,41.92,5500.0,34.729,34.7373,34.7207,34.7373,5500.0
2007-02-14 14:40:00,41.91,41.94,41.91,41.93,3500.0,34.729,34.7539,34.729,34.7456,3500.0
2007-02-14 14:50:00,41.93,41.95,41.93,41.94,5700.0,34.7456,34.7621,34.7456,34.7539,5700.0
2007-02-14 15:00:00,41.94,41.95,41.9,41.91,8900.0,34.7539,34.7621,34.7207,34.729,8900.0
2007-02-14 15:10:00,41.91,41.92,41.9,41.9,5800.0,34.729,34.7373,34.7207,34.7207,5800.0
2007-02-14 15:20:00,41.9,41.92,41.9,41.9,8400.0,34.7207,34.7373,34.7207,34.7207,8400.0
2007-02-14 15:30:00,41.9,41.91,41.88,41.9,9100.0,34.7207,34.729,34.7041,34.7207,9100.0
2007-02-14 15:40:00,41.91,41.92,41.88,41.88,11100.0,34.729,34.7373,34.7041,34.7041,11100.0
2007-02-14 15:50:00,41.89,41.93,41.88,41.9,12700.0,34.7124,34.7456,34.7041,34.7207,12700.0
2007-02-15 09:30:00,40.73,41.26,40.69,40.8,85900.0,33.7512,34.1904,33.718,33.8092,85900.0
2007-02-15 09:40:00,40.81,40.87,40.0,40.0,130600.0,33.8175,33.8672,33.1463,33.1463,130600.0
2007-02-15 09:50:00,40.11,40.11,39.64,40.1,166300.0,33.2374,33.2374,32.8479,33.2291,166300.0
2007-02-15 10:00:00,40.11,40.21,39.4,39.62,168600.0,33.2374,33.3203,32.6491,32.8314,168600.0
2007-02-15 10:10:00,39.62,39.99,39.62,39.97,107400.0,32.8314,33.138,32.8314,33.1214,107400.0
2007-02-15 10:20:00,39.97,40.01,39.79,39.8,43200.0,33.1214,33.1545,32.9722,32.9805,43200.0
2007-02-15 10:30:00,39.8,40.0,39.8,39.94,133700.0,32.9805,33.1463,32.9805,33.0965,133700.0
2007-02-15 10:40:00,39.92,40.11,39.86,39.98,180300.0,33.08,33.2374,33.0302,33.1297,180300.0
2007-02-15 10:50:00,39.98,40.05,39.98,40.02,21000.0,33.1297,33.1877,33.1297,33.1628,21000.0
2007-02-15 11:00:00,40.03,40.12,40.03,40.09,91900.0,33.1711,33.2457,33.1711,33.2208,91900.0
2007-02-15 11:10:00,40.08,40.1,40.07,40.08,46800.0,33.2126,33.2291,33.2043,33.2126,46800.0
2007-02-15 11:20:00,40.08,40.12,40.05,40.12,32100.0,33.2126,33.2457,33.1877,33.2457,32100.0
2007-02-15 11:30:00,40.12,40.12,40.02,40.02,31600.0,33.2457,33.2457,33.1628,33.1628,31600.0
2007-02-15 11:40:00,40.02,40.02,39.88,39.88,31900.0,33.1628,33.1628,33.0468,33.0468,31900.0
2007-02-15 11:50:00,39.9,39.96,39.88,39.92,17500.0,33.0634,33.1131,33.0468,33.08,17500.0
2007-02-15 12:00:00,39.9,39.97,39.88,39.91,153000.0,33.0634,33.1214,33.0468,33.0717,153000.0
2007-02-15 12:10:00,39.88,39.97,39.74,39.89,51300.0,33.0468,33.1214,32.9308,33.0551,51300.0
2007-02-15 12:20:00,39.89,39.91,39.87,39.89,10400.0,33.0551,33.0717,33.0385,33.0551,10400.0
2007-02-15 12:30:00,39.9,39.9,39.68,39.8,35300.0,33.0634,33.0634,32.8811,32.9805,35300.0
2007-02-15 12:40:00,39.8,39.8,39.56,39.71,55700.0,32.9805,32.9805,32.7817,32.9059,55700.0
2007-02-15 12:50:00,39.71,39.8,39.68,39.7,19600.0,32.9059,32.9805,32.8811,32.8977,19600.0
2007-02-15 13:00:00,39.7,39.7,39.48,39.48,82900.0,32.8977,32.8977,32.7154,32.7154,82900.0
2007-02-15 13:10:00,39.49,39.61,39.43,39.46,46700.0,32.7236,32.8231,32.6739,32.6988,46700.0
2007-02-15 13:20:00,39.46,39.46,39.33,39.38,98500.0,32.6988,32.6988,32.5911,32.6325,98500.0
2007-02-15 13:30:00,39.38,39.47,39.3,39.34,80300.0,32.6325,32.7071,32.5662,32.5993,80300.0
2007-02-15 13:40:00,39.34,39.42,39.14,39.2,99200.0,32.5993,32.6656,32.4336,32.4833,99200.0
2007-02-15 13:50:00,39.2,39.21,38.93,38.99,155800.0,32.4833,32.4916,32.2596,32.3093,155800.0
2007-02-15 14:00:00,38.92,39.29,38.89,39.2,80800.0,32.2513,32.5579,32.2265,32.4833,80800.0
2007-02-15 14:10:00,39.23,39.49,39.21,39.44,89900.0,32.5082,32.7236,32.4916,32.6822,89900.0
2007-02-15 14:20:00,39.43,39.53,39.35,39.51,88600.0,32.6739,32.7568,32.6076,32.7402,88600.0
2007-02-15 14:30:00,39.51,39.63,39.49,39.55,109300.0,32.7402,32.8397,32.7236,32.7734,109300.0
2007-02-15 14:40:00,39.55,39.69,39.49,39.64,147800.0,32.7734,32.8894,32.7236,32.8479,147800.0
2007-02-15 14:50:00,39.63,39.69,39.53,39.65,101600.0,32.8397,32.8894,32.7568,32.8562,101600.0
2007-02-15 15:00:00,39.65,39.78,39.6,39.75,195600.0,32.8562,32.964,32.8148,32.9391,195600.0
2007-02-15 15:10:00,39.75,39.86,39.74,39.78,114700.0,32.9391,33.0302,32.9308,32.964,114700.0
2007-02-15 15:20:00,39.79,39.9,39.76,39.8,88100.0,32.9722,33.0634,32.9474,32.9805,88100.0
2007-02-15 15:30:00,39.8,39.94,39.79,39.89,177100.0,32.9805,33.0965,32.9722,33.0551,177100.0
2007-02-15 15:40:00,39.89,39.95,39.82,39.95,123500.0,33.0551,33.1048,32.9971,33.1048,123500.0
2007-02-15 15:50:00,39.92,39.98,39.5,39.66,354200.0,33.08,33.1297,32.7319,32.8645,354200.0
2007-02-16 09:30:00,39.56,39.87,39.32,39.86,116800.0,32.7817,33.0385,32.5828,33.0302,116800.0
2007-02-16 09:40:00,39.86,39.86,39.47,39.51,99500.0,33.0302,33.0302,32.7071,32.7402,99500.0
2007-02-16 09:50:00,39.54,39.54,39.43,39.49,28500.0,32.7651,32.7651,32.6739,32.7236,28500.0
2007-02-16 10:00:00,39.5,39.7,39.42,39.65,64100.0,32.7319,32.8977,32.6656,32.8562,64100.0
2007-02-16 10:10:00,39.65,39.77,39.61,39.67,23300.0,32.8562,32.9557,32.8231,32.8728,23300.0
2007-02-16 10:20:00,39.67,39.74,39.61,39.72,38800.0,32.8728,32.9308,32.8231,32.9142,38800.0
2007-02-16 10:30:00,39.71,39.8,39.7,39.72,62300.0,32.9059,32.9805,32.8977,32.9142,62300.0
2007-02-16 10:40:00,39.72,39.72,39.66,39.72,18100.0,32.9142,32.9142,32.8645,32.9142,18100.0
2007-02-16 10:50:00,39.71,39.73,39.65,39.72,13500.0,32.9059,32.9225,32.8562,32.9142,13500.0
2007-02-16 11:00:00,39.72,39.73,39.68,39.72,22300.0,32.9142,32.9225,32.8811,32.9142,22300.0
2007-02-16 11:10:00,39.72,39.77,39.71,39.77,18000.0,32.9142,32.9557,32.9059,32.9557,18000.0
2007-02-16 11:20:00,39.77,39.81,39.76,39.78,12200.0,32.9557,32.9888,32.9474,32.964,12200.0
2007-02-16 11:30:00,39.77,39.8,39.74,39.8,21200.0,32.9557,32.9805,32.9308,32.9805,21200.0
2007-02-16 11:40:00,39.8,39.85,39.8,39.82,11700.0,32.9805,33.022,32.9805,32.9971,11700.0
2007-02-16 11:50:00,39.84,39.84,39.8,39.81,13200.0,33.0137,33.0137,32.9805,32.9888,13200.0
2007-02-16 12:00:00,39.8,39.81,39.71,39.75,25700.0,32.9805,32.9888,32.9059,32.9391,25700.0
2007-02-16 12:10:00,39.76,39.83,39.76,39.78,33100.0,32.9474,33.0054,32.9474,32.964,33100.0
2007-02-16 12:20:00,39.77,39.82,39.77,39.78,10600.0,32.9557,32.9971,32.9557,32.964,10600.0
2007-02-16 12:30:00,39.78,39.79,39.73,39.73,27400.0,32.964,32.9722,32.9225,32.9225,27400.0
2007-02-16 12:40:00,39.74,39.76,39.67,39.67,7900.0,32.9308,32.9474,32.8728,32.8728,7900.0
2007-02-16 12:50:00,39.68,39.68,39.66,39.66,7300.0,32.8811,32.8811,32.8645,32.8645,7300.0
2007-02-16 13:00:00,39.66,39.73,39.66,39.68,11700.0,32.8645,32.9225,32.8645,32.8811,11700.0
2007-02-16 13:10:00,39.69,39.7,39.63,39.65,12700.0,32.8894,32.8977,32.8397,32.8562,12700.0
2007-02-16 13:20:00,39.64,39.64,39.51,39.54,12900.0,32.8479,32.8479,32.7402,32.7651,12900.0
2007-02-16 13:30:00,39.55,39.6,39.55,39.56,12800.0,32.7734,32.8148,32.7734,32.7817,12800.0
2007-02-16 13:40:00,39.56,39.63,39.51,39.6,60700.0,32.7817,32.8397,32.7402,32.8148,60700.0
2007-02-16 13:50:00,39.59,39.62,39.53,39.62,11000.0,32.8065,32.8314,32.7568,32.8314,11000.0
2007-02-16 14:00:00,39.61,39.67,39.58,39.6,14600.0,32.8231,32.8728,32.7982,32.8148,14600.0
2007-02-16 14:10:00,39.61,39.63,39.58,39.61,7900.0,32.8231,32.8397,32.7982,32.8231,7900.0
2007-02-16 14:20:00,39.62,39.63,39.56,39.61,14400.0,32.8314,32.8397,32.7817,32.8231,14400.0
2007-02-16 14:30:00,39.61,39.63,39.57,39.63,16100.0,32.8231,32.8397,32.7899,32.8397,16100.0
2007-02-16 14:40:00,39.64,39.64,39.58,39.59,23200.0,32.8479,32.8479,32.7982,32.8065,23200.0
2007-02-16 14:50:00,39.6,39.65,39.6,39.64,19000.0,32.8148,32.8562,32.8148,32.8479,19000.0
2007-02-16 15:00:00,39.64,39.77,39.64,39.7,63800.0,32.8479,32.9557,32.8479,32.8977,63800.0
2007-02-16 15:10:00,39.67,39.72,39.62,39.71,33800.0,32.8728,32.9142,32.8314,32.9059,33800.0
2007-02-16 15:20:00,39.72,39.79,39.72,39.77,19200.0,32.9142,32.9722,32.9142,32.9557,19200.0
2007-02-16 15:30:00,39.77,39.81,39.75,39.79,75200.0,32.9557,32.9888,32.9391,32.9722,75200.0
2007-02-16 15:40:00,39.78,39.81,39.76,39.78,46400.0,32.964,32.9888,32.9474,32.964,46400.0
2007-02-16 15:50:00,39.78,39.8,39.7,39.78,115000.0,32.964,32.9805,32.8977,32.964,115000.0
2007-02-20 09:30:00,39.73,39.83,39.62,39.62,31300.0,32.9552,33.0381,32.8639,32.8639,31300.0
2007-02-20 09:40:00,39.63,39.77,39.57,39.68,71000.0,32.8722,32.9884,32.8225,32.9137,71000.0
2007-02-20 09:50:00,39.67,39.72,39.6,39.6,37700.0,32.9054,32.9469,32.8474,32.8474,37700.0
2007-02-20 10:00:00,39.6,39.73,39.56,39.72,35000.0,32.8474,32.9552,32.8142,32.9469,35000.0
2007-02-20 10:10:00,39.72,39.82,39.69,39.73,52800.0,32.9469,33.0298,32.922,32.9552,52800.0
2007-02-20 10:20:00,39.74,39.77,39.7,39.73,16300.0,32.9635,32.9884,32.9303,32.9552,16300.0
2007-02-20 10:30:00,39.75,39.82,39.74,39.79,45800.0,32.9718,33.0298,32.9635,33.005,45800.0
2007-02-20 10:40:00,39.79,39.85,39.75,39.76,38900.0,33.005,33.0547,32.9718,32.9801,38900.0
2007-02-20 10:50:00,39.78,39.82,39.75,39.76,9100.0,32.9967,33.0298,32.9718,32.9801,9100.0
2007-02-20 11:00:00,39.77,39.85,39.77,39.84,31100.0,32.9884,33.0547,32.9884,33.0464,31100.0
2007-02-20 11:10:00,39.85,40.0,39.83,39.96,46400.0,33.0547,33.1791,33.0381,33.146,46400.0
2007-02-20 11:20:00,39.96,40.24,39.96,40.24,62500.0,33.146,33.3782,33.146,33.3782,62500.0
2007-02-20 11:30:00,40.2,40.28,40.2,40.26,13000.0,33.345,33.4114,33.345,33.3948,13000.0
2007-02-20 11:40:00,40.25,40.38,40.23,40.35,23900.0,33.3865,33.4943,33.3699,33.4695,23900.0
2007-02-20 11:50:00,40.35,40.36,40.29,40.29,15900.0,33.4695,33.4778,33.4197,33.4197,15900.0
2007-02-20 12:00:00,40.3,40.37,40.26,40.33,34400.0,33.428,33.4861,33.3948,33.4529,34400.0
2007-02-20 12:10:00,40.32,40.36,40.32,40.33,19700.0,33.4446,33.4778,33.4446,33.4529,19700.0
2007-02-20 12:20:00,40.32,40.35,40.32,40.32,18900.0,33.4446,33.4695,33.4446,33.4446,18900.0
2007-02-20 12:30:00,40.33,40.33,40.22,40.22,11500.0,33.4529,33.4529,33.3616,33.3616,11500.0
2007-02-20 12:40:00,40.22,40.23,40.21,40.22,9400.0,33.3616,33.3699,33.3533,33.3616,9400.0
2007-02-20 12:50:00,40.23,40.28,40.23,40.27,17600.0,33.3699,33.4114,33.3699,33.4031,17600.0
2007-02-20 13:00:00,40.26,40.42,40.26,40.42,20300.0,33.3948,33.5275,33.3948,33.5275,20300.0
2007-02-20 13:10:00,40.43,40.48,40.39,40.39,62700.0,33.5358,33.5773,33.5026,33.5026,62700.0
2007-02-20 13:20:00,40.39,40.4,40.38,40.39,8800.0,33.5026,33.5109,33.4943,33.5026,8800.0
2007-02-20 13:30:00,40.39,40.46,40.38,40.43,17500.0,33.5026,33.5607,33.4943,33.5358,17500.0
2007-02-20 13:40:00,40.43,40.43,40.28,40.3,39400.0,33.5358,33.5358,33.4114,33.428,39400.0
2007-02-20 13:50:00,40.3,40.33,40.25,40.26,26400.0,33.428,33.4529,33.3865,33.3948,26400.0
2007-02-20 14:00:00,40.26,40.31,40.2,40.21,20400.0,33.3948,33.4363,33.345,33.3533,20400.0
2007-02-20 14:10:00,40.2,40.24,40.2,40.22,38700.0,33.345,33.3782,33.345,33.3616,38700.0
2007-02-20 14:20:00,40.23,40.24,40.16,40.21,49000.0,33.3699,33.3782,33.3119,33.3533,49000.0
2007-02-20 14:30:00,40.2,40.23,40.19,40.21,16300.0,33.345,33.3699,33.3367,33.3533,16300.0
2007-02-20 14:40:00,40.22,40.26,40.2,40.2,22500.0,33.3616,33.3948,33.345,33.345,22500.0
2007-02-20 14:50:00,40.2,40.27,40.2,40.26,11300.0,33.345,33.4031,33.345,33.3948,11300.0
2007-02-20 15:00:00,40.26,40.31,40.25,40.31,16400.0,33.3948,33.4363,33.3865,33.4363,16400.0
2007-02-20 15:10:00,40.31,40.37,40.3,40.35,15500.0,33.4363,33.4861,33.428,33.4695,15500.0
2007-02-20 15:20:00,40.34,40.37,40.32,40.35,29300.0,33.4612,33.4861,33.4446,33.4695,29300.0
2007-02-20 15:30:00,40.37,40.37,40.31,40.31,21100.0,33.4861,33.4861,33.4363,33.4363,21100.0
2007-02-20 15:40:00,40.31,40.35,40.31,40.34,23300.0,33.4363,33.4695,33.4363,33.4612,23300.0
2007-02-20 15:50:00,40.34,40.36,40.29,40.32,33900.0,33.4612,33.4778,33.4197,33.4446,33900.0
2007-02-21 09:30:00,40.25,40.25,40.05,40.14,22200.0,33.3865,33.3865,33.2206,33.2953,22200.0
2007-02-21 09:40:00,40.15,40.15,39.96,39.98,26100.0,33.3036,33.3036,33.146,33.1626,26100.0
2007-02-21 09:50:00,39.99,40.0,39.84,39.97,14800.0,33.1708,33.1791,33.0464,33.1543,14800.0
2007-02-21 10:00:00,39.95,40.03,39.92,39.95,9000.0,33.1377,33.204,33.1128,33.1377,9000.0
2007-02-21 10:10:00,39.96,40.05,39.96,40.0,9100.0,33.146,33.2206,33.146,33.1791,9100.0
2007-02-21 10:20:00,40.01,40.04,40.01,40.02,16000.0,33.1874,33.2123,33.1874,33.1957,16000.0
2007-02-21 10:30:00,40.02,40.05,39.95,39.95,7100.0,33.1957,33.2206,33.1377,33.1377,7100.0
2007-02-21 10:40:00,39.95,39.99,39.91,39.98,15800.0,33.1377,33.1708,33.1045,33.1626,15800.0
2007-02-21 10:50:00,39.99,40.02,39.97,40.0,8100.0,33.1708,33.1957,33.1543,33.1791,8100.0
2007-02-21 11:00:00,40.0,40.0,39.91,39.92,7900.0,33.1791,33.1791,33.1045,33.1128,7900.0
2007-02-21 11:10:00,39.93,39.96,39.92,39.94,8100.0,33.1211,33.146,33.1128,33.1294,8100.0
2007-02-21 11:20:00,39.95,39.96,39.92,39.95,7400.0,33.1377,33.146,33.1128,33.1377,7400.0
2007-02-21 11:30:00,39.95,39.96,39.86,39.87,29400.0,33.1377,33.146,33.063,33.0713,29400.0
2007-02-21 11:40:00,39.87,39.89,39.79,39.86,22200.0,33.0713,33.0879,33.005,33.063,22200.0
2007-02-21 11:50:00,39.85,39.89,39.83,39.83,16300.0,33.0547,33.0879,33.0381,33.0381,16300.0
2007-02-21 12:00:00,39.83,39.85,39.82,39.84,14000.0,33.0381,33.0547,33.0298,33.0464,14000.0
2007-02-21 12:10:00,39.84,39.85,39.81,39.82,22300.0,33.0464,33.0547,33.0215,33.0298,22300.0
2007-02-21 12:20:00,39.84,39.85,39.75,39.84,25600.0,33.0464,33.0547,32.9718,33.0464,25600.0
2007-02-21 12:30:00,39.85,39.85,39.82,39.85,8300.0,33.0547,33.0547,33.0298,33.0547,8300.0
2007-02-21 12:40:00,39.85,39.85,39.82,39.84,6300.0,33.0547,33.0547,33.0298,33.0464,6300.0
2007-02-21 12:50:00,39.85,39.85,39.82,39.85,8200.0,33.0547,33.0547,33.0298,33.0547,8200.0
2007-02-21 13:00:00,39.84,39.97,39.84,39.93,26800.0,33.0464,33.1543,33.0464,33.1211,26800.0
2007-02-21 13:10:00,39.93,39.93,39.89,39.89,3900.0,33.1211,33.1211,33.0879,33.0879,3900.0
2007-02-21 13:20:00,39.89,39.92,39.88,39.88,2700.0,33.0879,33.1128,33.0796,33.0796,2700.0
2007-02-21 13:30:00,39.9,39.96,39.9,39.93,8000.0,33.0962,33.146,33.0962,33.1211,8000.0
2007-02-21 13:40:00,39.96,39.96,39.87,39.87,11200.0,33.146,33.146,33.0713,33.0713,11200.0
2007-02-21 13:50:00,39.87,39.87,39.84,39.86,6600.0,33.0713,33.0713,33.0464,33.063,6600.0
2007-02-21 14:00:00,39.85,39.91,39.8,39.86,17300.0,33.0547,33.1045,33.0132,33.063,17300.0
2007-02-21 14:10:00,39.86,39.91,39.84,39.84,14300.0,33.063,33.1045,33.0464,33.0464,14300.0
2007-02-21 14:20:00,39.85,39.87,39.84,39.85,12000.0,33.0547,33.0713,33.0464,33.0547,12000.0
2007-02-21 14:30:00,39.86,39.88,39.84,39.84,11700.0,33.063,33.0796,33.0464,33.0464,11700.0
2007-02-21 14:40:00,39.84,39.9,39.82,39.85,17000.0,33.0464,33.0962,33.0298,33.0547,17000.0
2007-02-21 14:50:00,39.84,39.88,39.82,39.86,13500.0,33.0464,33.0796,33.0298,33.063,13500.0
2007-02-21 15:00:00,39.86,39.93,39.83,39.92,23900.0,33.063,33.1211,33.0381,33.1128,23900.0
2007-02-21 15:10:00,39.92,39.95,39.92,39.94,11700.0,33.1128,33.1377,33.1128,33.1294,11700.0
2007-02-21 15:20:00,39.93,40.04,39.91,39.98,27800.0,33.1211,33.2123,33.1045,33.1626,27800.0
2007-02-21 15:30:00,39.99,40.04,39.99,40.03,15900.0,33.1708,33.2123,33.1708,33.204,15900.0
2007-02-21 15:40:00,40.02,40.03,39.96,40.01,21400.0,33.1957,33.204,33.146,33.1874,21400.0
2007-02-21 15:50:00,40.01,40.07,40.0,40.05,34300.0,33.1874,33.2372,33.1791,33.2206,34300.0
2007-02-22 09:30:00,40.03,40.1,39.92,40.0,16200.0,33.204,33.2621,33.1128,33.1791,16200.0
2007-02-22 09:40:00,39.99,40.1,39.99,40.03,7500.0,33.1708,33.2621,33.1708,33.204,7500.0
2007-02-22 09:50:00,40.01,40.3,40.01,40.14,12600.0,33.1874,33.428,33.1874,33.2953,12600.0
2007-02-22 10:00:00,40.2,40.3,40.13,40.21,12800.0,33.345,33.428,33.287,33.3533,12800.0
2007-02-22 10:10:00,40.21,40.27,40.15,40.18,9500.0,33.3533,33.4031,33.3036,33.3284,9500.0
2007-02-22 10:20:00,40.17,40.26,40.11,40.2,7200.0,33.3202,33.3948,33.2704,33.345,7200.0
2007-02-22 10:30:00,40.22,40.22,40.11,40.12,8100.0,33.3616,33.3616,33.2704,33.2787,8100.0
2007-02-22 10:40:00,40.12,40.28,40.12,40.24,9500.0,33.2787,33.4114,33.2787,33.3782,9500.0
2007-02-22 10:50:00,40.23,40.24,40.07,40.16,14600.0,33.3699,33.3782,33.2372,33.3119,14600.0
2007-02-22 11:00:00,40.16,40.16,40.01,40.1,16500.0,33.3119,33.3119,33.1874,33.2621,16500.0
2007-02-22 11:10:00,40.1,40.13,40.0,40.04,17700.0,33.2621,33.287,33.1791,33.2123,17700.0
2007-02-22 11:20:00,40.03,40.13,39.91,40.01,34200.0,33.204,33.287,33.1045,33.1874,34200.0
2007-02-22 11:30:00,40.0,40.02,39.9,39.96,6900.0,33.1791,33.1957,33.0962,33.146,6900.0
2007-02-22 11:40:00,39.95,40.03,39.95,39.97,5000.0,33.1377,33.204,33.1377,33.1543,5000.0
2007-02-22 11:50:00,39.97,40.09,39.96,40.09,7100.0,33.1543,33.2538,33.146,33.2538,7100.0
2007-02-22 12:00:00,40.09,40.11,40.07,40.11,5700.0,33.2538,33.2704,33.2372,33.2704,5700.0
2007-02-22 12:10:00,40.11,40.11,40.03,40.06,5100.0,33.2704,33.2704,33.204,33.2289,5100.0
2007-02-22 12:20:00,40.05,40.07,39.99,40.06,5600.0,33.2206,33.2372,33.1708,33.2289,5600.0
2007-02-22 12:30:00,40.05,40.06,40.0,40.01,5700.0,33.2206,33.2289,33.1791,33.1874,5700.0
2007-02-22 12:40:00,40.03,40.07,40.0,40.04,4400.0,33.204,33.2372,33.1791,33.2123,4400.0
2007-02-22 12:50:00,40.04,40.06,39.98,39.99,3900.0,33.2123,33.2289,33.1626,33.1708,3900.0
2007-02-22 13:00:00,40.0,40.03,39.98,40.02,5200.0,33.1791,33.204,33.1626,33.1957,5200.0
2007-02-22 13:10:00,40.01,40.06,40.01,40.06,5200.0,33.1874,33.2289,33.1874,33.2289,5200.0
2007-02-22 13:20:00,40.04,40.09,40.02,40.02,8100.0,33.2123,33.2538,33.1957,33.1957,8100.0
2007-02-22 13:30:00,40.02,40.09,40.01,40.08,2700.0,33.1957,33.2538,33.1874,33.2455,2700.0
2007-02-22 13:40:00,40.08,40.1,40.04,40.09,6200.0,33.2455,33.2621,33.2123,33.2538,6200.0
2007-02-22 13:50:00,40.09,40.09,40.01,40.03,6100.0,33.2538,33.2538,33.1874,33.204,6100.0
2007-02-22 14:00:00,40.02,40.07,39.99,40.05,6900.0,33.1957,33.2372,33.1708,33.2206,6900.0
2007-02-22 14:10:00,40.06,40.08,40.01,40.03,4300.0,33.2289,33.2455,33.1874,33.204,4300.0
2007-02-22 14:20:00,40.06,40.06,39.97,40.03,17300.0,33.2289,33.2289,33.1543,33.204,17300.0
2007-02-22 14:30:00,40.03,40.07,39.92,40.0,24200.0,33.204,33.2372,33.1128,33.1791,24200.0
2007-02-22 14:40:00,40.01,40.04,39.96,40.0,22100.0,33.1874,33.2123,33.146,33.1791,22100.0
2007-02-22 14:50:00,39.98,40.01,39.95,39.99,12100.0,33.1626,33.1874,33.1377,33.1708,12100.0
2007-02-22 15:00:00,39.99,40.05,39.96,40.04,18400.0,33.1708,33.2206,33.146,33.2123,18400.0
2007-02-22 15:10:00,40.07,40.07,40.01,40.02,7900.0,33.2372,33.2372,33.1874,33.1957,7900.0
2007-02-22 15:20:00,40.02,40.04,40.01,40.01,20100.0,33.1957,33.2123,33.1874,33.1874,20100.0
2007-02-22 15:30:00,40.02,40.1,40.02,40.08,13200.0,33.1957,33.2621,33.1957,33.2455,13200.0
2007-02-22 15:40:00,40.1,40.13,40.04,40.04,32200.0,33.2621,33.287,33.2123,33.2123,32200.0
2007-02-22 15:50:00,40.04,40.07,40.02,40.06,38900.0,33.2123,33.2372,33.1957,33.2289,38900.0
2007-02-23 09:30:00,40.0,40.0,39.67,39.7,14900.0,33.1791,33.1791,32.9054,32.9303,14900.0
2007-02-23 09:40:00,39.7,39.81,39.68,39.76,8500.0,32.9303,33.0215,32.9137,32.9801,8500.0
2007-02-23 09:50:00,39.79,39.81,39.62,39.65,13400.0,33.005,33.0215,32.8639,32.8888,13400.0
2007-02-23 10:00:00,39.63,39.64,39.51,39.51,28200.0,32.8722,32.8805,32.7727,32.7727,28200.0
2007-02-23 10:10:00,39.51,39.58,39.41,39.46,35000.0,32.7727,32.8308,32.6898,32.7312,35000.0
2007-02-23 10:20:00,39.44,39.52,39.36,39.37,31500.0,32.7146,32.781,32.6483,32.6566,31500.0
2007-02-23 10:30:00,39.39,39.5,39.39,39.47,36500.0,32.6732,32.7644,32.6732,32.7395,36500.0
2007-02-23 10:40:00,39.46,39.51,39.4,39.43,21100.0,32.7312,32.7727,32.6815,32.7063,21100.0
2007-02-23 10:50:00,39.43,39.45,39.27,39.38,46800.0,32.7063,32.7229,32.5736,32.6649,46800.0
2007-02-23 11:00:00,39.37,39.42,39.33,39.35,22300.0,32.6566,32.698,32.6234,32.64,22300.0
2007-02-23 11:10:00,39.34,39.35,39.26,39.33,19200.0,32.6317,32.64,32.5653,32.6234,19200.0
2007-02-23 11:20:00,39.33,39.44,39.33,39.41,48900.0,32.6234,32.7146,32.6234,32.6898,48900.0
2007-02-23 11:30:00,39.42,39.48,39.42,39.44,12500.0,32.698,32.7478,32.698,32.7146,12500.0
2007-02-23 11:40:00,39.44,39.48,39.4,39.47,55300.0,32.7146,32.7478,32.6815,32.7395,55300.0
2007-02-23 11:50:00,39.47,39.57,39.45,39.47,14700.0,32.7395,32.8225,32.7229,32.7395,14700.0
2007-02-23 12:00:00,39.46,39.5,39.45,39.46,9800.0,32.7312,32.7644,32.7229,32.7312,9800.0
2007-02-23 12:10:00,39.47,39.48,39.37,39.44,12200.0,32.7395,32.7478,32.6566,32.7146,12200.0
2007-02-23 12:20:00,39.44,39.48,39.43,39.45,7000.0,32.7146,32.7478,32.7063,32.7229,7000.0
2007-02-23 12:30:00,39.47,39.51,39.45,39.46,6400.0,32.7395,32.7727,32.7229,32.7312,6400.0
2007-02-23 12:40:00,39.45,39.49,39.28,39.46,9000.0,32.7229,32.7561,32.5819,32.7312,9000.0
2007-02-23 12:50:00,39.46,39.59,39.46,39.58,10600.0,32.7312,32.8391,32.7312,32.8308,10600.0
2007-02-23 13:00:00,39.57,39.59,39.48,39.57,19800.0,32.8225,32.8391,32.7478,32.8225,19800.0
2007-02-23 13:10:00,39.59,39.59,39.54,39.57,18300.0,32.8391,32.8391,32.7976,32.8225,18300.0
2007-02-23 13:20:00,39.57,39.6,39.5,39.57,18100.0,32.8225,32.8474,32.7644,32.8225,18100.0
2007-02-23 13:30:00,39.53,39.54,39.47,39.5,20300.0,32.7893,32.7976,32.7395,32.7644,20300.0
2007-02-23 13:40:00,39.5,39.56,39.5,39.54,16200.0,32.7644,32.8142,32.7644,32.7976,16200.0
2007-02-23 13:50:00,39.54,39.6,39.53,39.54,15400.0,32.7976,32.8474,32.7893,32.7976,15400.0
2007-02-23 14:00:00,39.55,39.6,39.51,39.56,13800.0,32.8059,32.8474,32.7727,32.8142,13800.0
2007-02-23 14:10:00,39.56,39.62,39.54,39.6,11300.0,32.8142,32.8639,32.7976,32.8474,11300.0
2007-02-23 14:20:00,39.6,39.62,39.54,39.55,15100.0,32.8474,32.8639,32.7976,32.8059,15100.0
2007-02-23 14:30:00,39.54,39.63,39.54,39.6,12800.0,32.7976,32.8722,32.7976,32.8474,12800.0
2007-02-23 14:40:00,39.59,39.59,39.47,39.48,21300.0,32.8391,32.8391,32.7395,32.7478,21300.0
2007-02-23 14:50:00,39.48,39.54,39.48,39.53,14500.0,32.7478,32.7976,32.7478,32.7893,14500.0
2007-02-23 15:00:00,39.53,39.58,39.45,39.49,45100.0,32.7893,32.8308,32.7229,32.7561,45100.0
2007-02-23 15:10:00,39.5,39.55,39.48,39.5,21200.0,32.7644,32.8059,32.7478,32.7644,21200.0
2007-02-23 15:20:00,39.5,39.53,39.44,39.47,27600.0,32.7644,32.7893,32.7146,32.7395,27600.0
2007-02-23 15:30:00,39.47,39.54,39.43,39.53,37500.0,32.7395,32.7976,32.7063,32.7893,37500.0
2007-02-23 15:40:00,39.49,39.53,39.46,39.49,34600.0,32.7561,32.7893,32.7312,32.7561,34600.0
2007-02-23 15:50:00,39.49,39.56,39.48,39.53,41300.0,32.7561,32.8142,32.7478,32.7893,41300.0
2007-02-26 09:30:00,39.45,39.49,39.24,39.28,38300.0,32.7229,32.7561,32.5487,32.5819,38300.0
2007-02-26 09:40:00,39.28,39.32,39.22,39.32,31700.0,32.5819,32.6151,32.5322,32.6151,31700.0
2007-02-26 09:50:00,39.31,39.32,39.2,39.25,26200.0,32.6068,32.6151,32.5156,32.557,26200.0
2007-02-26 10:00:00,39.26,39.3,39.25,39.27,66900.0,32.5653,32.5985,32.557,32.5736,66900.0
2007-02-26 10:10:00,39.28,39.3,39.26,39.26,10300.0,32.5819,32.5985,32.5653,32.5653,10300.0
2007-02-26 10:20:00,39.26,39.28,39.22,39.22,29100.0,32.5653,32.5819,32.5322,32.5322,29100.0
2007-02-26 10:30:00,39.23,39.23,39.12,39.2,27200.0,32.5404,32.5404,32.4492,32.5156,27200.0
2007-02-26 10:40:00,39.21,39.22,39.16,39.17,7300.0,32.5239,32.5322,32.4824,32.4907,7300.0
2007-02-26 10:50:00,39.18,39.19,39.15,39.19,15900.0,32.499,32.5073,32.4741,32.5073,15900.0
2007-02-26 11:00:00,39.2,39.22,39.19,39.2,11900.0,32.5156,32.5322,32.5073,32.5156,11900.0
2007-02-26 11:10:00,39.19,39.21,39.19,39.19,11700.0,32.5073,32.5239,32.5073,32.5073,11700.0
2007-02-26 11:20:00,39.19,39.21,39.17,39.17,9300.0,32.5073,32.5239,32.4907,32.4907,9300.0
2007-02-26 11:30:00,39.17,39.21,39.16,39.21,13700.0,32.4907,32.5239,32.4824,32.5239,13700.0
2007-02-26 11:40:00,39.21,39.21,39.18,39.2,16400.0,32.5239,32.5239,32.499,32.5156,16400.0
2007-02-26 11:50:00,39.2,39.21,39.19,39.21,7500.0,32.5156,32.5239,32.5073,32.5239,7500.0
2007-02-26 12:00:00,39.2,39.21,39.19,39.21,9900.0,32.5156,32.5239,32.5073,32.5239,9900.0
2007-02-26 12:10:00,39.2,39.21,39.19,39.21,17100.0,32.5156,32.5239,32.5073,32.5239,17100.0
2007-02-26 12:20:00,39.2,39.21,39.18,39.21,6900.0,32.5156,32.5239,32.499,32.5239,6900.0
2007-02-26 12:30:00,39.2,39.21,39.18,39.18,9200.0,32.5156,32.5239,32.499,32.499,9200.0
2007-02-26 12:40:00,39.18,39.18,39.08,39.08,14300.0,32.499,32.499,32.416,32.416,14300.0
2007-02-26 12:50:00,39.08,39.1,39.04,39.04,8400.0,32.416,32.4326,32.3828,32.3828,8400.0
2007-02-26 13:00:00,39.03,39.1,39.03,39.07,15100.0,32.3745,32.4326,32.3745,32.4077,15100.0
2007-02-26 13:10:00,39.07,39.11,39.07,39.1,10300.0,32.4077,32.4409,32.4077,32.4326,10300.0
2007-02-26 13:20:00,39.1,39.11,39.07,39.08,15200.0,32.4326,32.4409,32.4077,32.416,15200.0
2007-02-26 13:30:00,39.07,39.11,39.07,39.09,11400.0,32.4077,32.4409,32.4077,32.4243,11400.0
2007-02-26 13:40:00,39.1,39.11,39.09,39.1,18700.0,32.4326,32.4409,32.4243,32.4326,18700.0
2007-02-26 13:50:00,39.1,39.12,39.09,39.12,11300.0,32.4326,32.4492,32.4243,32.4492,11300.0
2007-02-26 14:00:00,39.12,39.14,39.1,39.14,16800.0,32.4492,32.4658,32.4326,32.4658,16800.0
2007-02-26 14:10:00,39.13,39.15,39.12,39.12,20800.0,32.4575,32.4741,32.4492,32.4492,20800.0
2007-02-26 14:20:00,39.12,39.13,39.08,39.09,18700.0,32.4492,32.4575,32.416,32.4243,18700.0
2007-02-26 14:30:00,39.09,39.09,39.04,39.04,24900.0,32.4243,32.4243,32.3828,32.3828,24900.0
2007-02-26 14:40:00,39.04,39.05,39.01,39.02,20800.0,32.3828,32.3911,32.358,32.3663,20800.0
2007-02-26 14:50:00,39.02,39.02,38.99,38.99,29100.0,32.3663,32.3663,32.3414,32.3414,29100.0
2007-02-26 15:00:00,39.0,39.01,38.98,38.99,25900.0,32.3497,32.358,32.3331,32.3414,25900.0
2007-02-26 15:10:00,38.98,38.99,38.94,38.95,28400.0,32.3331,32.3414,32.2999,32.3082,28400.0
2007-02-26 15:20:00,38.95,38.95,38.91,38.92,29200.0,32.3082,32.3082,32.275,32.2833,29200.0
2007-02-26 15:30:00,38.91,38.92,38.87,38.87,36700.0,32.275,32.2833,32.2418,32.2418,36700.0
2007-02-26 15:40:00,38.88,38.89,38.84,38.88,68900.0,32.2501,32.2584,32.2169,32.2501,68900.0
2007-02-26 15:50:00,38.88,38.89,38.86,38.86,68200.0,32.2501,32.2584,32.2335,32.2335,68200.0
2007-02-27 09:30:00,38.7,38.7,38.12,38.23,38500.0,32.1008,32.1008,31.6197,31.711,38500.0
2007-02-27 09:40:00,38.22,38.27,38.03,38.19,31400.0,31.7027,31.7441,31.5451,31.6778,31400.0
2007-02-27 09:50:00,38.19,38.25,38.06,38.16,24500.0,31.6778,31.7276,31.57,31.6529,24500.0
2007-02-27 10:00:00,38.11,38.27,38.05,38.26,40800.0,31.6114,31.7441,31.5617,31.7359,40800.0
2007-02-27 10:10:00,38.26,38.28,38.18,38.23,36500.0,31.7359,31.7524,31.6695,31.711,36500.0
2007-02-27 10:20:00,38.24,38.26,38.2,38.22,27800.0,31.7193,31.7359,31.6861,31.7027,27800.0
2007-02-27 10:30:00,38.23,38.31,38.2,38.28,29500.0,31.711,31.7773,31.6861,31.7524,29500.0
2007-02-27 10:40:00,38.28,38.41,38.28,38.38,21800.0,31.7524,31.8603,31.7524,31.8354,21800.0
2007-02-27 10:50:00,38.38,38.5,38.25,38.47,33400.0,31.8354,31.9349,31.7276,31.91,33400.0
2007-02-27 11:00:00,38.47,38.53,38.45,38.53,21100.0,31.91,31.9598,31.8935,31.9598,21100.0
2007-02-27 11:10:00,38.51,38.54,38.5,38.52,22900.0,31.9432,31.9681,31.9349,31.9515,22900.0
2007-02-27 11:20:00,38.51,38.56,38.47,38.52,48800.0,31.9432,31.9847,31.91,31.9515,48800.0
2007-02-27 11:30:00,38.52,38.55,38.5,38.51,21400.0,31.9515,31.9764,31.9349,31.9432,21400.0
2007-02-27 11:40:00,38.5,38.53,38.48,38.48,44900.0,31.9349,31.9598,31.9183,31.9183,44900.0
2007-02-27 11:50:00,38.47,38.47,38.33,38.38,22600.0,31.91,31.91,31.7939,31.8354,22600.0
2007-02-27 12:00:00,38.38,38.4,38.0,38.35,80200.0,31.8354,31.852,31.5202,31.8105,80200.0
2007-02-27 12:10:00,38.35,38.39,38.33,38.36,14500.0,31.8105,31.8437,31.7939,31.8188,14500.0
2007-02-27 12:20:00,38.37,38.41,38.36,38.38,9800.0,31.8271,31.8603,31.8188,31.8354,9800.0
2007-02-27 12:30:00,38.38,38.43,38.34,38.39,18700.0,31.8354,31.8769,31.8022,31.8437,18700.0
2007-02-27 12:40:00,38.39,38.41,38.36,38.39,7800.0,31.8437,31.8603,31.8188,31.8437,7800.0
2007-02-27 12:50:00,38.4,38.42,38.35,38.38,12400.0,31.852,31.8686,31.8105,31.8354,12400.0
2007-02-27 13:00:00,38.39,38.42,38.37,38.39,7500.0,31.8437,31.8686,31.8271,31.8437,7500.0
2007-02-27 13:10:00,38.39,38.39,38.34,38.34,13100.0,31.8437,31.8437,31.8022,31.8022,13100.0
2007-02-27 13:20:00,38.35,38.38,38.22,38.24,36700.0,31.8105,31.8354,31.7027,31.7193,36700.0
2007-02-27 13:30:00,38.21,38.27,38.21,38.23,9400.0,31.6944,31.7441,31.6944,31.711,9400.0
2007-02-27 13:40:00,38.23,38.26,38.2,38.23,14600.0,31.711,31.7359,31.6861,31.711,14600.0
2007-02-27 13:50:00,38.24,38.24,38.2,38.21,12000.0,31.7193,31.7193,31.6861,31.6944,12000.0
2007-02-27 14:00:00,38.22,38.24,38.11,38.13,23700.0,31.7027,31.7193,31.6114,31.628,23700.0
2007-02-27 14:10:00,38.13,38.2,38.1,38.12,31600.0,31.628,31.6861,31.6031,31.6197,31600.0
2007-02-27 14:20:00,38.1,38.13,37.89,38.01,57400.0,31.6031,31.628,31.4289,31.5285,57400.0
2007-02-27 14:30:00,37.95,38.07,37.9,38.05,56800.0,31.4787,31.5782,31.4372,31.5617,56800.0
2007-02-27 14:40:00,37.99,38.07,37.95,37.96,41600.0,31.5119,31.5782,31.4787,31.487,41600.0
2007-02-27 14:50:00,37.96,38.04,37.72,37.87,34200.0,31.487,31.5534,31.2879,31.4124,34200.0
2007-02-27 15:00:00,37.87,37.87,37.46,37.77,55500.0,31.4124,31.4124,31.0723,31.3294,55500.0
2007-02-27 15:10:00,37.75,38.01,37.59,37.9,36900.0,31.3128,31.5285,31.1801,31.4372,36900.0
2007-02-27 15:20:00,37.89,38.03,37.75,37.75,28700.0,31.4289,31.5451,31.3128,31.3128,28700.0
2007-02-27 15:30:00,37.73,37.89,37.6,37.78,47700.0,31.2962,31.4289,31.1884,31.3377,47700.0
2007-02-27 15:40:00,37.76,37.77,37.55,37.61,28000.0,31.3211,31.3294,31.1469,31.1967,28000.0
2007-02-27 15:50:00,37.62,37.65,37.5,37.62,39500.0,31.205,31.2299,31.1054,31.205,39500.0
2007-02-28 09:30:00,37.88,38.08,37.68,37.87,28200.0,31.4206,31.5865,31.2548,31.4124,28200.0
2007-02-28 09:40:00,37.9,38.0,37.71,37.79,33700.0,31.4372,31.5202,31.2796,31.346,33700.0
2007-02-28 09:50:00,37.81,37.96,37.73,37.85,58600.0,31.3626,31.487,31.2962,31.3958,58600.0
2007-02-28 10:00:00,37.84,38.05,37.73,37.98,64300.0,31.3875,31.5617,31.2962,31.5036,64300.0
2007-02-28 10:10:00,37.98,38.17,37.76,38.17,38900.0,31.5036,31.6612,31.3211,31.6612,38900.0
2007-02-28 10:20:00,38.17,38.34,37.93,38.33,30400.0,31.6612,31.8022,31.4621,31.7939,30400.0
2007-02-28 10:30:00,38.33,38.46,38.09,38.41,58400.0,31.7939,31.9017,31.5948,31.8603,58400.0
2007-02-28 10:40:00,38.4,38.55,38.17,38.54,54300.0,31.852,31.9764,31.6612,31.9681,54300.0
2007-02-28 10:50:00,38.52,38.52,38.33,38.51,54400.0,31.9515,31.9515,31.7939,31.9432,54400.0
2007-02-28 11:00:00,38.52,38.59,38.4,38.56,49800.0,31.9515,32.0096,31.852,31.9847,49800.0
2007-02-28 11:10:00,38.41,38.55,38.36,38.41,34800.0,31.8603,31.9764,31.8188,31.8603,34800.0
2007-02-28 11:20:00,38.49,38.53,38.31,38.41,38600.0,31.9266,31.9598,31.7773,31.8603,38600.0
2007-02-28 11:30:00,38.39,38.45,38.34,38.35,24600.0,31.8437,31.8935,31.8022,31.8105,24600.0
2007-02-28 11:40:00,38.35,38.45,38.2,38.2,52800.0,31.8105,31.8935,31.6861,31.6861,52800.0
2007-02-28 11:50:00,38.21,38.36,38.2,38.28,38600.0,31.6944,31.8188,31.6861,31.7524,38600.0
2007-02-28 12:00:00,38.32,38.42,38.2,38.25,53200.0,31.7856,31.8686,31.6861,31.7276,53200.0
2007-02-28 12:10:00,38.41,38.46,38.24,38.39,46300.0,31.8603,31.9017,31.7193,31.8437,46300.0
2007-02-28 12:20:00,38.4,38.48,38.39,38.42,49600.0,31.852,31.9183,31.8437,31.8686,49600.0
2007-02-28 12:30:00,38.42,38.48,38.42,38.46,14000.0,31.8686,31.9183,31.8686,31.9017,14000.0
2007-02-28 12:40:00,38.47,38.57,38.45,38.56,30000.0,31.91,31.993,31.8935,31.9847,30000.0
2007-02-28 12:50:00,38.56,38.57,38.53,38.55,32500.0,31.9847,31.993,31.9598,31.9764,32500.0
2007-02-28 13:00:00,38.54,38.54,38.45,38.47,38200.0,31.9681,31.9681,31.8935,31.91,38200.0
2007-02-28 13:10:00,38.46,38.48,38.43,38.48,23200.0,31.9017,31.9183,31.8769,31.9183,23200.0
2007-02-28 13:20:00,38.49,38.53,38.44,38.5,24900.0,31.9266,31.9598,31.8852,31.9349,24900.0
2007-02-28 13:30:00,38.49,38.5,38.42,38.42,24800.0,31.9266,31.9349,31.8686,31.8686,24800.0
2007-02-28 13:40:00,38.43,38.5,38.41,38.46,24400.0,31.8769,31.9349,31.8603,31.9017,24400.0
2007-02-28 13:50:00,38.46,38.48,38.42,38.47,37600.0,31.9017,31.9183,31.8686,31.91,37600.0
2007-02-28 14:00:00,38.47,38.52,38.43,38.48,63300.0,31.91,31.9515,31.8769,31.9183,63300.0
2007-02-28 14:10:00,38.46,38.52,38.46,38.5,71100.0,31.9017,31.9515,31.9017,31.9349,71100.0
2007-02-28 14:20:00,38.5,38.54,38.5,38.53,47000.0,31.9349,31.9681,31.9349,31.9598,47000.0
2007-02-28 14:30:00,38.54,38.57,38.49,38.55,45200.0,31.9681,31.993,31.9266,31.9764,45200.0
2007-02-28 14:40:00,38.56,38.63,38.54,38.56,35800.0,31.9847,32.0428,31.9681,31.9847,35800.0
2007-02-28 14:50:00,38.56,38.59,38.5,38.58,39400.0,31.9847,32.0096,31.9349,32.0013,39400.0
2007-02-28 15:00:00,38.58,38.72,38.58,38.7,38000.0,32.0013,32.1174,32.0013,32.1008,38000.0
2007-02-28 15:10:00,38.69,38.77,38.69,38.75,77800.0,32.0925,32.1589,32.0925,32.1423,77800.0
2007-02-28 15:20:00,38.76,38.76,38.7,38.73,81900.0,32.1506,32.1506,32.1008,32.1257,81900.0
2007-02-28 15:30:00,38.73,38.92,38.72,38.85,109100.0,32.1257,32.2833,32.1174,32.2252,109100.0
2007-02-28 15:40:00,38.85,38.86,38.64,38.77,89400.0,32.2252,32.2335,32.0511,32.1589,89400.0
2007-02-28 15:50:00,38.79,38.79,38.67,38.7,116800.0,32.1755,32.1755,32.0759,32.1008,116800.0
2007-03-01 09:30:00,38.48,38.48,38.01,38.2,38700.0,31.9183,31.9183,31.5285,31.6861,38700.0
2007-03-01 09:40:00,38.17,38.31,38.0,38.13,39100.0,31.6612,31.7773,31.5202,31.628,39100.0
2007-03-01 09:50:00,38.15,38.37,38.0,38.27,45200.0,31.6446,31.8271,31.5202,31.7441,45200.0
2007-03-01 10:00:00,38.26,38.5,38.14,38.37,34900.0,31.7359,31.9349,31.6363,31.8271,34900.0
2007-03-01 10:10:00,38.37,38.47,38.23,38.45,27000.0,31.8271,31.91,31.711,31.8935,27000.0
2007-03-01 10:20:00,38.47,38.52,38.14,38.37,34400.0,31.91,31.9515,31.6363,31.8271,34400.0
2007-03-01 10:30:00,38.44,38.52,38.33,38.43,22800.0,31.8852,31.9515,31.7939,31.8769,22800.0
2007-03-01 10:40:00,38.42,38.58,38.34,38.52,37100.0,31.8686,32.0013,31.8022,31.9515,37100.0
2007-03-01 10:50:00,38.53,38.66,38.38,38.63,51500.0,31.9598,32.0676,31.8354,32.0428,51500.0
2007-03-01 11:00:00,38.63,38.63,38.39,38.53,27600.0,32.0428,32.0428,31.8437,31.9598,27600.0
2007-03-01 11:10:00,38.56,38.6,38.48,38.56,20700.0,31.9847,32.0179,31.9183,31.9847,20700.0
2007-03-01 11:20:00,38.58,38.64,38.5,38.57,23300.0,32.0013,32.0511,31.9349,31.993,23300.0
2007-03-01 11:30:00,38.58,38.68,38.48,38.6,37500.0,32.0013,32.0842,31.9183,32.0179,37500.0
2007-03-01 11:40:00,38.6,38.66,38.55,38.63,65200.0,32.0179,32.0676,31.9764,32.0428,65200.0
2007-03-01 11:50:00,38.63,38.66,38.57,38.62,10100.0,32.0428,32.0676,31.993,32.0345,10100.0
2007-03-01 12:00:00,38.63,38.66,38.58,38.65,15300.0,32.0428,32.0676,32.0013,32.0593,15300.0
2007-03-01 12:10:00,38.6,38.65,38.51,38.51,26300.0,32.0179,32.0593,31.9432,31.9432,26300.0
2007-03-01 12:20:00,38.51,38.55,38.49,38.53,10700.0,31.9432,31.9764,31.9266,31.9598,10700.0
2007-03-01 12:30:00,38.5,38.53,38.45,38.48,56100.0,31.9349,31.9598,31.8935,31.9183,56100.0
2007-03-01 12:40:00,38.47,38.51,38.47,38.51,9800.0,31.91,31.9432,31.91,31.9432,9800.0
2007-03-01 12:50:00,38.51,38.57,38.51,38.57,13600.0,31.9432,31.993,31.9432,31.993,13600.0
2007-03-01 13:00:00,38.57,38.6,38.54,38.54,10800.0,31.993,32.0179,31.9681,31.9681,10800.0
2007-03-01 13:10:00,38.54,38.57,38.53,38.57,14700.0,31.9681,31.993,31.9598,31.993,14700.0
2007-03-01 13:20:00,38.57,38.57,38.55,38.56,12600.0,31.993,31.993,31.9764,31.9847,12600.0
2007-03-01 13:30:00,38.54,38.57,38.49,38.53,28200.0,31.9681,31.993,31.9266,31.9598,28200.0
2007-03-01 13:40:00,38.53,38.65,38.51,38.65,16300.0,31.9598,32.0593,31.9432,32.0593,16300.0
2007-03-01 13:50:00,38.66,38.67,38.62,38.63,24000.0,32.0676,32.0759,32.0345,32.0428,24000.0
2007-03-01 14:00:00,38.64,38.66,38.62,38.64,22300.0,32.0511,32.0676,32.0345,32.0511,22300.0
2007-03-01 14:10:00,38.64,38.68,38.62,38.62,15000.0,32.0511,32.0842,32.0345,32.0345,15000.0
2007-03-01 14:20:00,38.62,38.66,38.57,38.63,57500.0,32.0345,32.0676,31.993,32.0428,57500.0
2007-03-01 14:30:00,38.64,38.66,38.62,38.62,23100.0,32.0511,32.0676,32.0345,32.0345,23100.0
2007-03-01 14:40:00,38.62,38.65,38.61,38.62,31200.0,32.0345,32.0593,32.0262,32.0345,31200.0
2007-03-01 14:50:00,38.63,38.66,38.6,38.62,27000.0,32.0428,32.0676,32.0179,32.0345,27000.0
2007-03-01 15:00:00,38.62,38.66,38.6,38.63,48100.0,32.0345,32.0676,32.0179,32.0428,48100.0
2007-03-01 15:10:00,38.63,38.67,38.63,38.64,26000.0,32.0428,32.0759,32.0428,32.0511,26000.0
2007-03-01 15:20:00,38.63,38.66,38.45,38.53,23600.0,32.0428,32.0676,31.8935,31.9598,23600.0
2007-03-01 15:30:00,38.53,38.6,38.53,38.59,35400.0,31.9598,32.0179,31.9598,32.0096,35400.0
2007-03-01 15:40:00,38.59,38.61,38.57,38.59,43600.0,32.0096,32.0262,31.993,32.0096,43600.0
2007-03-01 15:50:00,38.6,38.66,38.59,38.63,93300.0,32.0179,32.0676,32.0096,32.0428,93300.0
2007-03-02 09:30:00,38.43,38.64,38.4,38.51,56000.0,31.8769,32.0511,31.852,31.9432,56000.0
2007-03-02 09:40:00,38.5,38.6,38.39,38.44,24200.0,31.9349,32.0179,31.8437,31.8852,24200.0
2007-03-02 09:50:00,38.43,38.5,38.41,38.45,22700.0,31.8769,31.9349,31.8603,31.8935,22700.0
2007-03-02 10:00:00,38.45,38.45,38.31,38.31,21800.0,31.8935,31.8935,31.7773,31.7773,21800.0
2007-03-02 10:10:00,38.3,38.42,38.27,38.38,20800.0,31.769,31.8686,31.7441,31.8354,20800.0
2007-03-02 10:20:00,38.36,38.36,38.25,38.34,29600.0,31.8188,31.8188,31.7276,31.8022,29600.0
2007-03-02 10:30:00,38.32,38.39,38.31,38.36,14800.0,31.7856,31.8437,31.7773,31.8188,14800.0
2007-03-02 10:40:00,38.36,38.43,38.32,38.42,14900.0,31.8188,31.8769,31.7856,31.8686,14900.0
2007-03-02 10:50:00,38.4,38.45,38.39,38.45,14400.0,31.852,31.8935,31.8437,31.8935,14400.0
2007-03-02 11:00:00,38.48,38.49,38.33,38.34,28700.0,31.9183,31.9266,31.7939,31.8022,28700.0
2007-03-02 11:10:00,38.34,38.37,38.32,38.36,30500.0,31.8022,31.8271,31.7856,31.8188,30500.0
2007-03-02 11:20:00,38.36,38.36,38.31,38.32,15800.0,31.8188,31.8188,31.7773,31.7856,15800.0
2007-03-02 11:30:00,38.31,38.31,38.27,38.29,25600.0,31.7773,31.7773,31.7441,31.7607,25600.0
2007-03-02 11:40:00,38.29,38.3,38.22,38.23,22400.0,31.7607,31.769,31.7027,31.711,22400.0
2007-03-02 11:50:00,38.22,38.22,38.18,38.22,14600.0,31.7027,31.7027,31.6695,31.7027,14600.0
2007-03-02 12:00:00,38.21,38.25,38.2,38.24,7900.0,31.6944,31.7276,31.6861,31.7193,7900.0
2007-03-02 12:10:00,38.23,38.23,38.12,38.12,15700.0,31.711,31.711,31.6197,31.6197,15700.0
2007-03-02 12:20:00,38.12,38.14,38.04,38.06,14400.0,31.6197,31.6363,31.5534,31.57,14400.0
2007-03-02 12:30:00,38.07,38.12,38.0,38.11,16100.0,31.5782,31.6197,31.5202,31.6114,16100.0
2007-03-02 12:40:00,38.12,38.13,38.01,38.07,18900.0,31.6197,31.628,31.5285,31.5782,18900.0
2007-03-02 12:50:00,38.06,38.1,38.02,38.07,37300.0,31.57,31.6031,31.5368,31.5782,37300.0
2007-03-02 13:00:00,38.05,38.09,38.03,38.05,10700.0,31.5617,31.5948,31.5451,31.5617,10700.0
2007-03-02 13:10:00,38.05,38.08,38.02,38.03,8800.0,31.5617,31.5865,31.5368,31.5451,8800.0
2007-03-02 13:20:00,38.04,38.04,37.96,37.96,31900.0,31.5534,31.5534,31.487,31.487,31900.0
2007-03-02 13:30:00,37.95,38.01,37.87,37.98,8800.0,31.4787,31.5285,31.4124,31.5036,8800.0
2007-03-02 13:40:00,37.98,38.05,37.95,37.99,11000.0,31.5036,31.5617,31.4787,31.5119,11000.0
2007-03-02 13:50:00,38.0,38.0,37.9,37.93,13800.0,31.5202,31.5202,31.4372,31.4621,13800.0
2007-03-02 14:00:00,37.93,37.98,37.87,37.9,10400.0,31.4621,31.5036,31.4124,31.4372,10400.0
2007-03-02 14:10:00,37.91,37.94,37.82,37.88,8600.0,31.4455,31.4704,31.3709,31.4206,8600.0
2007-03-02 14:20:00,37.87,37.91,37.83,37.87,12300.0,31.4124,31.4455,31.3792,31.4124,12300.0
2007-03-02 14:30:00,37.86,37.92,37.84,37.91,18000.0,31.4041,31.4538,31.3875,31.4455,18000.0
2007-03-02 14:40:00,37.91,38.02,37.91,37.97,21100.0,31.4455,31.5368,31.4455,31.4953,21100.0
2007-03-02 14:50:00,37.97,37.97,37.86,37.88,13900.0,31.4953,31.4953,31.4041,31.4206,13900.0
2007-03-02 15:00:00,37.89,37.96,37.87,37.89,21600.0,31.4289,31.487,31.4124,31.4289,21600.0
2007-03-02 15:10:00,37.88,37.97,37.88,37.91,15600.0,31.4206,31.4953,31.4206,31.4455,15600.0
2007-03-02 15:20:00,37.91,37.95,37.89,37.93,13900.0,31.4455,31.4787,31.4289,31.4621,13900.0
2007-03-02 15:30:00,37.92,37.95,37.88,37.92,11900.0,31.4538,31.4787,31.4206,31.4538,11900.0
2007-03-02 15:40:00,37.92,37.93,37.83,37.83,23600.0,31.4538,31.4621,31.3792,31.3792,23600.0
2007-03-02 15:50:00,37.84,37.84,37.68,37.7,49600.0,31.3875,31.3875,31.2548,31.2713,49600.0
2007-03-05 09:30:00,37.53,37.65,37.32,37.45,37900.0,31.1303,31.2299,30.9561,31.064,37900.0
2007-03-05 09:40:00,37.45,37.5,37.24,37.5,30900.0,31.064,31.1054,30.8898,31.1054,30900.0
2007-03-05 09:50:00,37.48,37.58,37.37,37.56,33900.0,31.0889,31.1718,30.9976,31.1552,33900.0
2007-03-05 10:00:00,37.58,37.58,37.44,37.5,29100.0,31.1718,31.1718,31.0557,31.1054,29100.0
2007-03-05 10:10:00,37.5,37.65,37.48,37.51,31200.0,31.1054,31.2299,31.0889,31.1137,31200.0
2007-03-05 10:20:00,37.51,37.52,37.45,37.5,15700.0,31.1137,31.122,31.064,31.1054,15700.0
2007-03-05 10:30:00,37.48,37.5,37.4,37.49,19400.0,31.0889,31.1054,31.0225,31.0972,19400.0
2007-03-05 10:40:00,37.49,37.53,37.32,37.36,16800.0,31.0972,31.1303,30.9561,30.9893,16800.0
2007-03-05 10:50:00,37.36,37.49,37.35,37.46,21500.0,30.9893,31.0972,30.981,31.0723,21500.0
2007-03-05 11:00:00,37.46,37.48,37.41,37.46,24000.0,31.0723,31.0889,31.0308,31.0723,24000.0
2007-03-05 11:10:00,37.47,37.48,37.38,37.41,24900.0,31.0806,31.0889,31.0059,31.0308,24900.0
2007-03-05 11:20:00,37.42,37.46,37.34,37.37,15600.0,31.0391,31.0723,30.9727,30.9976,15600.0
2007-03-05 11:30:00,37.38,37.39,37.32,37.33,14500.0,31.0059,31.0142,30.9561,30.9644,14500.0
2007-03-05 11:40:00,37.33,37.37,37.25,37.33,12700.0,30.9644,30.9976,30.8981,30.9644,12700.0
2007-03-05 11:50:00,37.32,37.36,37.21,37.25,14000.0,30.9561,30.9893,30.8649,30.8981,14000.0
2007-03-05 12:00:00,37.23,37.25,37.15,37.25,11700.0,30.8815,30.8981,30.8151,30.8981,11700.0
2007-03-05 12:10:00,37.25,37.26,37.21,37.22,11600.0,30.8981,30.9064,30.8649,30.8732,11600.0
2007-03-05 12:20:00,37.22,37.25,37.22,37.23,11100.0,30.8732,30.8981,30.8732,30.8815,11100.0
2007-03-05 12:30:00,37.24,37.24,37.1,37.12,26100.0,30.8898,30.8898,30.7737,30.7902,26100.0
2007-03-05 12:40:00,37.12,37.17,37.08,37.14,29100.0,30.7902,30.8317,30.7571,30.8068,29100.0
2007-03-05 12:50:00,37.15,37.15,37.03,37.08,20600.0,30.8151,30.8151,30.7156,30.7571,20600.0
2007-03-05 13:00:00,37.08,37.12,37.07,37.09,17200.0,30.7571,30.7902,30.7488,30.7654,17200.0
2007-03-05 13:10:00,37.11,37.13,37.09,37.11,12200.0,30.782,30.7985,30.7654,30.782,12200.0
2007-03-05 13:20:00,37.11,37.13,37.04,37.08,12000.0,30.782,30.7985,30.7239,30.7571,12000.0
2007-03-05 13:30:00,37.08,37.12,37.06,37.1,10700.0,30.7571,30.7902,30.7405,30.7737,10700.0
2007-03-05 13:40:00,37.11,37.2,37.1,37.19,19400.0,30.782,30.8566,30.7737,30.8483,19400.0
2007-03-05 13:50:00,37.19,37.22,37.12,37.15,20400.0,30.8483,30.8732,30.7902,30.8151,20400.0
2007-03-05 14:00:00,37.15,37.17,37.03,37.11,45000.0,30.8151,30.8317,30.7156,30.782,45000.0
2007-03-05 14:10:00,37.1,37.13,37.02,37.04,14500.0,30.7737,30.7985,30.7073,30.7239,14500.0
2007-03-05 14:20:00,37.06,37.09,37.04,37.07,14000.0,30.7405,30.7654,30.7239,30.7488,14000.0
2007-03-05 14:30:00,37.07,37.08,37.03,37.07,16700.0,30.7488,30.7571,30.7156,30.7488,16700.0
2007-03-05 14:40:00,37.06,37.11,37.02,37.09,17800.0,30.7405,30.782,30.7073,30.7654,17800.0
2007-03-05 14:50:00,37.06,37.08,36.98,37.02,47600.0,30.7405,30.7571,30.6741,30.7073,47600.0
2007-03-05 15:00:00,37.03,37.04,36.9,36.9,37800.0,30.7156,30.7239,30.6078,30.6078,37800.0
2007-03-05 15:10:00,36.9,36.95,36.88,36.94,38100.0,30.6078,30.6492,30.5912,30.6409,38100.0
2007-03-05 15:20:00,36.94,36.96,36.77,36.8,84800.0,30.6409,30.6575,30.4999,30.5248,84800.0
2007-03-05 15:30:00,36.81,36.9,36.78,36.88,54600.0,30.5331,30.6078,30.5082,30.5912,54600.0
2007-03-05 15:40:00,36.86,36.88,36.61,36.65,74400.0,30.5746,30.5912,30.3672,30.4004,74400.0
2007-03-05 15:50:00,36.64,36.71,35.91,36.53,122400.0,30.3921,30.4502,29.7866,30.3009,122400.0
2007-03-06 09:30:00,36.92,36.96,36.89,36.91,28500.0,30.6243,30.6575,30.5995,30.6161,28500.0
2007-03-06 09:40:00,36.94,37.24,36.94,37.21,51100.0,30.6409,30.8898,30.6409,30.8649,51100.0
2007-03-06 09:50:00,37.21,37.23,37.03,37.12,23500.0,30.8649,30.8815,30.7156,30.7902,23500.0
2007-03-06 10:00:00,37.1,37.12,36.97,36.97,38200.0,30.7737,30.7902,30.6658,30.6658,38200.0
2007-03-06 10:10:00,36.96,37.04,36.8,36.91,42100.0,30.6575,30.7239,30.5248,30.6161,42100.0
2007-03-06 10:20:00,36.94,36.99,36.9,36.96,22000.0,30.6409,30.6824,30.6078,30.6575,22000.0
2007-03-06 10:30:00,36.97,37.03,36.91,37.02,34900.0,30.6658,30.7156,30.6161,30.7073,34900.0
2007-03-06 10:40:00,37.02,37.02,36.89,36.98,28900.0,30.7073,30.7073,30.5995,30.6741,28900.0
2007-03-06 10:50:00,36.98,37.07,36.97,36.99,30200.0,30.6741,30.7488,30.6658,30.6824,30200.0
2007-03-06 11:00:00,36.98,37.07,36.98,37.03,22200.0,30.6741,30.7488,30.6741,30.7156,22200.0
2007-03-06 11:10:00,37.03,37.08,37.01,37.06,40100.0,30.7156,30.7571,30.699,30.7405,40100.0
2007-03-06 11:20:00,37.04,37.11,37.04,37.08,15700.0,30.7239,30.782,30.7239,30.7571,15700.0
2007-03-06 11:30:00,37.09,37.17,37.08,37.17,42400.0,30.7654,30.8317,30.7571,30.8317,42400.0
2007-03-06 11:40:00,37.18,37.3,37.17,37.29,33600.0,30.84,30.9396,30.8317,30.9313,33600.0
2007-03-06 11:50:00,37.29,37.33,37.28,37.33,29100.0,30.9313,30.9644,30.923,30.9644,29100.0
2007-03-06 12:00:00,37.34,37.38,37.3,37.34,40800.0,30.9727,31.0059,30.9396,30.9727,40800.0
2007-03-06 12:10:00,37.32,37.33,37.18,37.19,12900.0,30.9561,30.9644,30.84,30.8483,12900.0
2007-03-06 12:20:00,37.19,37.19,37.1,37.15,17100.0,30.8483,30.8483,30.7737,30.8151,17100.0
2007-03-06 12:30:00,37.16,37.24,37.12,37.16,56800.0,30.8234,30.8898,30.7902,30.8234,56800.0
2007-03-06 12:40:00,37.15,37.24,37.12,37.23,25000.0,30.8151,30.8898,30.7902,30.8815,25000.0
2007-03-06 12:50:00,37.22,37.25,37.19,37.22,12100.0,30.8732,30.8981,30.8483,30.8732,12100.0
2007-03-06 13:00:00,37.2,37.25,37.17,37.18,15400.0,30.8566,30.8981,30.8317,30.84,15400.0
2007-03-06 13:10:00,37.2,37.24,37.18,37.2,14000.0,30.8566,30.8898,30.84,30.8566,14000.0
2007-03-06 13:20:00,37.17,37.21,37.15,37.19,18700.0,30.8317,30.8649,30.8151,30.8483,18700.0
2007-03-06 13:30:00,37.19,37.27,37.18,37.23,23900.0,30.8483,30.9147,30.84,30.8815,23900.0
2007-03-06 13:40:00,37.23,37.27,37.2,37.21,20400.0,30.8815,30.9147,30.8566,30.8649,20400.0
2007-03-06 13:50:00,37.22,37.22,37.14,37.15,31700.0,30.8732,30.8732,30.8068,30.8151,31700.0
2007-03-06 14:00:00,37.15,37.18,37.13,37.16,23600.0,30.8151,30.84,30.7985,30.8234,23600.0
2007-03-06 14:10:00,37.14,37.18,37.12,37.15,26900.0,30.8068,30.84,30.7902,30.8151,26900.0
2007-03-06 14:20:00,37.15,37.2,37.12,37.17,43600.0,30.8151,30.8566,30.7902,30.8317,43600.0
2007-03-06 14:30:00,37.17,37.19,37.12,37.15,23700.0,30.8317,30.8483,30.7902,30.8151,23700.0
2007-03-06 14:40:00,37.16,37.2,37.15,37.2,20200.0,30.8234,30.8566,30.8151,30.8566,20200.0
2007-03-06 14:50:00,37.2,37.28,37.17,37.27,40200.0,30.8566,30.923,30.8317,30.9147,40200.0
2007-03-06 15:00:00,37.27,37.32,37.27,37.31,22900.0,30.9147,30.9561,30.9147,30.9478,22900.0
2007-03-06 15:10:00,37.31,37.34,37.22,37.22,40700.0,30.9478,30.9727,30.8732,30.8732,40700.0
2007-03-06 15:20:00,37.23,37.23,37.17,37.21,71100.0,30.8815,30.8815,30.8317,30.8649,71100.0
2007-03-06 15:30:00,37.2,37.24,37.14,37.22,67600.0,30.8566,30.8898,30.8068,30.8732,67600.0
2007-03-06 15:40:00,37.23,37.24,37.2,37.21,46200.0,30.8815,30.8898,30.8566,30.8649,46200.0
2007-03-06 15:50:00,37.21,37.24,37.19,37.24,211300.0,30.8649,30.8898,30.8483,30.8898,211300.0
2007-03-07 09:30:00,37.12,37.2,36.9,37.19,18200.0,30.7902,30.8566,30.6078,30.8483,18200.0
2007-03-07 09:40:00,37.19,37.35,37.16,37.33,8100.0,30.8483,30.981,30.8234,30.9644,8100.0
2007-03-07 09:50:00,37.31,37.31,37.16,37.19,15200.0,30.9478,30.9478,30.8234,30.8483,15200.0
2007-03-07 10:00:00,37.19,37.26,37.14,37.26,16500.0,30.8483,30.9064,30.8068,30.9064,16500.0
2007-03-07 10:10:00,37.26,37.26,37.2,37.2,8600.0,30.9064,30.9064,30.8566,30.8566,8600.0
2007-03-07 10:20:00,37.21,37.3,37.2,37.23,10100.0,30.8649,30.9396,30.8566,30.8815,10100.0
2007-03-07 10:30:00,37.22,37.3,37.2,37.28,8900.0,30.8732,30.9396,30.8566,30.923,8900.0
2007-03-07 10:40:00,37.26,37.26,37.18,37.19,20600.0,30.9064,30.9064,30.84,30.8483,20600.0
2007-03-07 10:50:00,37.19,37.22,37.17,37.2,15300.0,30.8483,30.8732,30.8317,30.8566,15300.0
2007-03-07 11:00:00,37.2,37.21,37.16,37.2,13600.0,30.8566,30.8649,30.8234,30.8566,13600.0
2007-03-07 11:10:00,37.19,37.19,37.15,37.17,13200.0,30.8483,30.8483,30.8151,30.8317,13200.0
2007-03-07 11:20:00,37.17,37.2,37.15,37.15,5400.0,30.8317,30.8566,30.8151,30.8151,5400.0
2007-03-07 11:30:00,37.15,37.15,37.1,37.14,20000.0,30.8151,30.8151,30.7737,30.8068,20000.0
2007-03-07 11:40:00,37.15,37.18,37.13,37.16,12600.0,30.8151,30.84,30.7985,30.8234,12600.0
2007-03-07 11:50:00,37.17,37.24,37.17,37.23,3600.0,30.8317,30.8898,30.8317,30.8815,3600.0
2007-03-07 12:00:00,37.24,37.26,37.22,37.23,6300.0,30.8898,30.9064,30.8732,30.8815,6300.0
2007-03-07 12:10:00,37.23,37.25,37.18,37.2,13600.0,30.8815,30.8981,30.84,30.8566,13600.0
2007-03-07 12:20:00,37.21,37.23,37.19,37.22,14000.0,30.8649,30.8815,30.8483,30.8732,14000.0
2007-03-07 12:30:00,37.22,37.24,37.2,37.24,8500.0,30.8732,30.8898,30.8566,30.8898,8500.0
2007-03-07 12:40:00,37.24,37.28,37.23,37.26,4500.0,30.8898,30.923,30.8815,30.9064,4500.0
2007-03-07 12:50:00,37.26,37.26,37.23,37.24,7800.0,30.9064,30.9064,30.8815,30.8898,7800.0
2007-03-07 13:00:00,37.24,37.28,37.22,37.28,9200.0,30.8898,30.923,30.8732,30.923,9200.0
2007-03-07 13:10:00,37.28,37.29,37.26,37.26,4900.0,30.923,30.9313,30.9064,30.9064,4900.0
2007-03-07 13:20:00,37.27,37.32,37.26,37.28,7300.0,30.9147,30.9561,30.9064,30.923,7300.0
2007-03-07 13:30:00,37.28,37.28,37.22,37.26,13100.0,30.923,30.923,30.8732,30.9064,13100.0
2007-03-07 13:40:00,37.26,37.28,37.24,37.28,5200.0,30.9064,30.923,30.8898,30.923,5200.0
2007-03-07 13:50:00,37.29,37.29,37.26,37.26,6600.0,30.9313,30.9313,30.9064,30.9064,6600.0
2007-03-07 14:00:00,37.26,37.28,37.2,37.23,9500.0,30.9064,30.923,30.8566,30.8815,9500.0
2007-03-07 14:10:00,37.22,37.23,37.18,37.23,15500.0,30.8732,30.8815,30.84,30.8815,15500.0
2007-03-07 14:20:00,37.23,37.28,37.16,37.21,11600.0,30.8815,30.923,30.8234,30.8649,11600.0
2007-03-07 14:30:00,37.21,37.3,37.21,37.3,9600.0,30.8649,30.9396,30.8649,30.9396,9600.0
2007-03-07 14:40:00,37.3,37.34,37.28,37.31,11900.0,30.9396,30.9727,30.923,30.9478,11900.0
2007-03-07 14:50:00,37.33,37.35,37.24,37.24,8800.0,30.9644,30.981,30.8898,30.8898,8800.0
2007-03-07 15:00:00,37.25,37.3,37.24,37.27,8000.0,30.8981,30.9396,30.8898,30.9147,8000.0
2007-03-07 15:10:00,37.27,37.28,37.22,37.24,11400.0,30.9147,30.923,30.8732,30.8898,11400.0
2007-03-07 15:20:00,37.24,37.28,37.21,37.23,25400.0,30.8898,30.923,30.8649,30.8815,25400.0
2007-03-07 15:30:00,37.22,37.22,37.2,37.2,13400.0,30.8732,30.8732,30.8566,30.8566,13400.0
2007-03-07 15:40:00,37.21,37.23,37.18,37.2,25600.0,30.8649,30.8815,30.84,30.8566,25600.0
2007-03-07 15:50:00,37.2,37.21,37.16,37.18,44400.0,30.8566,30.8649,30.8234,30.84,44400.0
2007-03-08 09:30:00,37.4,37.5,37.35,37.5,12500.0,31.0225,31.1054,30.981,31.1054,12500.0
2007-03-08 09:40:00,37.5,37.5,37.31,37.35,10300.0,31.1054,31.1054,30.9478,30.981,10300.0
2007-03-08 09:50:00,37.39,37.41,37.34,37.38,7700.0,31.0142,31.0308,30.9727,31.0059,7700.0
2007-03-08 10:00:00,37.39,37.53,37.37,37.5,17700.0,31.0142,31.1303,30.9976,31.1054,17700.0
2007-03-08 10:10:00,37.51,37.56,37.48,37.56,7200.0,31.1137,31.1552,31.0889,31.1552,7200.0
2007-03-08 10:20:00,37.56,37.57,37.5,37.56,5400.0,31.1552,31.1635,31.1054,31.1552,5400.0
2007-03-08 10:30:00,37.57,37.57,37.51,37.52,7600.0,31.1635,31.1635,31.1137,31.122,7600.0
2007-03-08 10:40:00,37.52,37.53,37.41,37.46,19600.0,31.122,31.1303,31.0308,31.0723,19600.0
2007-03-08 10:50:00,37.46,37.48,37.44,37.47,5200.0,31.0723,31.0889,31.0557,31.0806,5200.0
2007-03-08 11:00:00,37.47,37.51,37.45,37.49,9100.0,31.0806,31.1137,31.064,31.0972,9100.0
2007-03-08 11:10:00,37.48,37.5,37.44,37.46,3400.0,31.0889,31.1054,31.0557,31.0723,3400.0
2007-03-08 11:20:00,37.45,37.52,37.44,37.5,12400.0,31.064,31.122,31.0557,31.1054,12400.0
2007-03-08 11:30:00,37.49,37.54,37.49,37.54,11000.0,31.0972,31.1386,31.0972,31.1386,11000.0
2007-03-08 11:40:00,37.54,37.59,37.52,37.55,12400.0,31.1386,31.1801,31.122,31.1469,12400.0
2007-03-08 11:50:00,37.55,37.55,37.5,37.52,4200.0,31.1469,31.1469,31.1054,31.122,4200.0
2007-03-08 12:00:00,37.52,37.56,37.52,37.52,4700.0,31.122,31.1552,31.122,31.122,4700.0
2007-03-08 12:10:00,37.52,37.54,37.49,37.52,9700.0,31.122,31.1386,31.0972,31.122,9700.0
2007-03-08 12:20:00,37.52,37.52,37.46,37.5,9900.0,31.122,31.122,31.0723,31.1054,9900.0
2007-03-08 12:30:00,37.51,37.51,37.47,37.47,8500.0,31.1137,31.1137,31.0806,31.0806,8500.0
2007-03-08 12:40:00,37.48,37.52,37.46,37.5,10000.0,31.0889,31.122,31.0723,31.1054,10000.0
2007-03-08 12:50:00,37.51,37.54,37.47,37.53,6400.0,31.1137,31.1386,31.0806,31.1303,6400.0
2007-03-08 13:00:00,37.53,37.53,37.5,37.51,6500.0,31.1303,31.1303,31.1054,31.1137,6500.0
2007-03-08 13:10:00,37.5,37.5,37.42,37.43,16300.0,31.1054,31.1054,31.0391,31.0474,16300.0
2007-03-08 13:20:00,37.44,37.46,37.43,37.46,4800.0,31.0557,31.0723,31.0474,31.0723,4800.0
2007-03-08 13:30:00,37.45,37.45,37.43,37.45,2600.0,31.064,31.064,31.0474,31.064,2600.0
2007-03-08 13:40:00,37.44,37.51,37.43,37.5,7700.0,31.0557,31.1137,31.0474,31.1054,7700.0
2007-03-08 13:50:00,37.49,37.52,37.48,37.49,8300.0,31.0972,31.122,31.0889,31.0972,8300.0
2007-03-08 14:00:00,37.47,37.47,37.41,37.45,11200.0,31.0806,31.0806,31.0308,31.064,11200.0
2007-03-08 14:10:00,37.44,37.44,37.34,37.38,12600.0,31.0557,31.0557,30.9727,31.0059,12600.0
2007-03-08 14:20:00,37.36,37.45,37.36,37.39,14300.0,30.9893,31.064,30.9893,31.0142,14300.0
2007-03-08 14:30:00,37.38,37.38,37.21,37.26,25900.0,31.0059,31.0059,30.8649,30.9064,25900.0
2007-03-08 14:40:00,37.26,37.41,37.26,37.39,79300.0,30.9064,31.0308,30.9064,31.0142,79300.0
2007-03-08 14:50:00,37.38,37.41,37.37,37.39,9700.0,31.0059,31.0308,30.9976,31.0142,9700.0
2007-03-08 15:00:00,37.4,37.45,37.37,37.37,18700.0,31.0225,31.064,30.9976,30.9976,18700.0
2007-03-08 15:10:00,37.39,37.42,37.37,37.4,14200.0,31.0142,31.0391,30.9976,31.0225,14200.0
2007-03-08 15:20:00,37.42,37.45,37.39,37.44,14600.0,31.0391,31.064,31.0142,31.0557,14600.0
2007-03-08 15:30:00,37.43,37.47,37.41,37.43,13200.0,31.0474,31.0806,31.0308,31.0474,13200.0
2007-03-08 15:40:00,37.43,37.53,37.42,37.43,65800.0,31.0474,31.1303,31.0391,31.0474,65800.0
2007-03-08 15:50:00,37.43,37.48,37.39,37.47,86400.0,31.0474,31.0889,31.0142,31.0806,86400.0
2007-03-09 09:30:00,37.6,37.71,37.45,37.57,13700.0,31.1884,31.2796,31.064,31.1635,13700.0
2007-03-09 09:40:00,37.56,37.56,37.38,37.43,8200.0,31.1552,31.1552,31.0059,31.0474,8200.0
2007-03-09 09:50:00,37.43,37.46,37.35,37.36,4600.0,31.0474,31.0723,30.981,30.9893,4600.0
2007-03-09 10:00:00,37.36,37.4,37.25,37.27,12800.0,30.9893,31.0225,30.8981,30.9147,12800.0
2007-03-09 10:10:00,37.25,37.34,37.16,37.22,17100.0,30.8981,30.9727,30.8234,30.8732,17100.0
2007-03-09 10:20:00,37.18,37.42,37.17,37.41,31900.0,30.84,31.0391,30.8317,31.0308,31900.0
2007-03-09 10:30:00,37.4,37.4,37.26,37.32,34100.0,31.0225,31.0225,30.9064,30.9561,34100.0
2007-03-09 10:40:00,37.33,37.41,37.25,37.36,22700.0,30.9644,31.0308,30.8981,30.9893,22700.0
2007-03-09 10:50:00,37.34,37.37,37.32,37.33,4800.0,30.9727,30.9976,30.9561,30.9644,4800.0
2007-03-09 11:00:00,37.33,37.33,37.27,37.27,8800.0,30.9644,30.9644,30.9147,30.9147,8800.0
2007-03-09 11:10:00,37.29,37.35,37.27,37.32,3200.0,30.9313,30.981,30.9147,30.9561,3200.0
2007-03-09 11:20:00,37.29,37.31,37.24,37.25,2700.0,30.9313,30.9478,30.8898,30.8981,2700.0
2007-03-09 11:30:00,37.26,37.35,37.25,37.35,4700.0,30.9064,30.981,30.8981,30.981,4700.0
2007-03-09 11:40:00,37.34,37.38,37.26,37.33,16000.0,30.9727,31.0059,30.9064,30.9644,16000.0
2007-03-09 11:50:00,37.34,37.34,37.31,37.33,9600.0,30.9727,30.9727,30.9478,30.9644,9600.0
2007-03-09 12:00:00,37.33,37.34,37.26,37.34,5300.0,30.9644,30.9727,30.9064,30.9727,5300.0
2007-03-09 12:10:00,37.33,37.37,37.28,37.35,13400.0,30.9644,30.9976,30.923,30.981,13400.0
2007-03-09 12:20:00,37.34,37.37,37.32,37.35,2300.0,30.9727,30.9976,30.9561,30.981,2300.0
2007-03-09 12:30:00,37.36,37.36,37.31,37.31,6200.0,30.9893,30.9893,30.9478,30.9478,6200.0
2007-03-09 12:40:00,37.31,37.34,37.24,37.3,18100.0,30.9478,30.9727,30.8898,30.9396,18100.0
2007-03-09 12:50:00,37.29,37.31,37.26,37.26,3800.0,30.9313,30.9478,30.9064,30.9064,3800.0
2007-03-09 13:00:00,37.27,37.3,37.26,37.28,3400.0,30.9147,30.9396,30.9064,30.923,3400.0
2007-03-09 13:10:00,37.28,37.3,37.2,37.2,6500.0,30.923,30.9396,30.8566,30.8566,6500.0
2007-03-09 13:20:00,37.22,37.29,37.2,37.26,16400.0,30.8732,30.9313,30.8566,30.9064,16400.0
2007-03-09 13:30:00,37.24,37.26,37.19,37.2,9500.0,30.8898,30.9064,30.8483,30.8566,9500.0
2007-03-09 13:40:00,37.22,37.24,37.2,37.24,3800.0,30.8732,30.8898,30.8566,30.8898,3800.0
2007-03-09 13:50:00,37.23,37.25,37.15,37.16,13500.0,30.8815,30.8981,30.8151,30.8234,13500.0
2007-03-09 14:00:00,37.15,37.15,37.07,37.13,13200.0,30.8151,30.8151,30.7488,30.7985,13200.0
2007-03-09 14:10:00,37.13,37.14,37.04,37.08,12100.0,30.7985,30.8068,30.7239,30.7571,12100.0
2007-03-09 14:20:00,37.07,37.12,37.05,37.08,8600.0,30.7488,30.7902,30.7322,30.7571,8600.0
2007-03-09 14:30:00,37.09,37.3,37.06,37.25,52400.0,30.7654,30.9396,30.7405,30.8981,52400.0
2007-03-09 14:40:00,37.24,37.26,37.17,37.18,10900.0,30.8898,30.9064,30.8317,30.84,10900.0
2007-03-09 14:50:00,37.17,37.19,37.14,37.18,17700.0,30.8317,30.8483,30.8068,30.84,17700.0
2007-03-09 15:00:00,37.19,37.3,37.18,37.27,31900.0,30.8483,30.9396,30.84,30.9147,31900.0
2007-03-09 15:10:00,37.27,37.28,37.24,37.25,19400.0,30.9147,30.923,30.8898,30.8981,19400.0
2007-03-09 15:20:00,37.26,37.27,37.23,37.26,14300.0,30.9064,30.9147,30.8815,30.9064,14300.0
2007-03-09 15:30:00,37.27,37.28,37.25,37.26,28100.0,30.9147,30.923,30.8981,30.9064,28100.0
2007-03-09 15:40:00,37.26,37.27,37.25,37.27,11700.0,30.9064,30.9147,30.8981,30.9147,11700.0
2007-03-09 15:50:00,37.26,37.27,37.21,37.24,38200.0,30.9064,30.9147,30.8649,30.8898,38200.0
2007-03-12 09:30:00,37.19,37.26,37.16,37.19,9500.0,30.8483,30.9064,30.8234,30.8483,9500.0
2007-03-12 09:40:00,37.24,37.45,37.23,37.38,55200.0,30.8898,31.064,30.8815,31.0059,55200.0
2007-03-12 09:50:00,37.39,37.42,37.2,37.25,60800.0,31.0142,31.0391,30.8566,30.8981,60800.0
2007-03-12 10:00:00,37.28,37.29,37.2,37.26,10600.0,30.923,30.9313,30.8566,30.9064,10600.0
2007-03-12 10:10:00,37.26,37.28,37.26,37.28,200.0,30.9064,30.923,30.9064,30.923,200.0
2007-03-12 10:20:00,37.28,37.28,37.28,37.28,0.0,30.923,30.923,30.923,30.923,0.0
2007-03-12 10:30:00,37.33,37.34,37.3,37.3,3500.0,30.9644,30.9727,30.9396,30.9396,3500.0
2007-03-12 10:40:00,37.3,37.3,37.23,37.23,4800.0,30.9396,30.9396,30.8815,30.8815,4800.0
2007-03-12 10:50:00,37.23,37.23,37.2,37.21,5300.0,30.8815,30.8815,30.8566,30.8649,5300.0
2007-03-12 11:00:00,37.21,37.24,37.2,37.21,6600.0,30.8649,30.8898,30.8566,30.8649,6600.0
2007-03-12 11:10:00,37.21,37.21,37.21,37.21,0.0,30.8649,30.8649,30.8649,30.8649,0.0
2007-03-12 11:20:00,37.21,37.21,37.21,37.21,0.0,30.8649,30.8649,30.8649,30.8649,0.0
2007-03-12 11:30:00,37.17,37.2,37.17,37.18,2400.0,30.8317,30.8566,30.8317,30.84,2400.0
2007-03-12 11:40:00,37.19,37.19,37.12,37.16,7900.0,30.8483,30.8483,30.7902,30.8234,7900.0
2007-03-12 11:50:00,37.14,37.19,37.14,37.18,2500.0,30.8068,30.8483,30.8068,30.84,2500.0
2007-03-12 12:00:00,37.19,37.27,37.17,37.27,5200.0,30.8483,30.9147,30.8317,30.9147,5200.0
2007-03-12 12:10:00,37.27,37.32,37.27,37.29,10900.0,30.9147,30.9561,30.9147,30.9313,10900.0
2007-03-12 12:20:00,37.29,37.3,37.24,37.24,7200.0,30.9313,30.9396,30.8898,30.8898,7200.0
2007-03-12 12:30:00,37.23,37.25,37.17,37.17,13700.0,30.8815,30.8981,30.8317,30.8317,13700.0
2007-03-12 12:40:00,37.16,37.2,37.12,37.15,14800.0,30.8234,30.8566,30.7902,30.8151,14800.0
2007-03-12 12:50:00,37.15,37.2,37.13,37.19,13900.0,30.8151,30.8566,30.7985,30.8483,13900.0
2007-03-12 13:00:00,37.2,37.24,37.15,37.22,18800.0,30.8566,30.8898,30.8151,30.8732,18800.0
2007-03-12 13:10:00,37.22,37.24,37.16,37.16,13100.0,30.8732,30.8898,30.8234,30.8234,13100.0
2007-03-12 13:20:00,37.15,37.22,37.14,37.15,10200.0,30.8151,30.8732,30.8068,30.8151,10200.0
2007-03-12 13:30:00,37.14,37.17,37.12,37.14,12300.0,30.8068,30.8317,30.7902,30.8068,12300.0
2007-03-12 13:40:00,37.13,37.13,37.09,37.09,9500.0,30.7985,30.7985,30.7654,30.7654,9500.0
2007-03-12 13:50:00,37.1,37.16,37.07,37.15,16400.0,30.7737,30.8234,30.7488,30.8151,16400.0
2007-03-12 14:00:00,37.15,37.15,37.13,37.13,10000.0,30.8151,30.8151,30.7985,30.7985,10000.0
2007-03-12 14:10:00,37.14,37.26,37.14,37.26,15400.0,30.8068,30.9064,30.8068,30.9064,15400.0
2007-03-12 14:20:00,37.26,37.3,37.25,37.28,15900.0,30.9064,30.9396,30.8981,30.923,15900.0
2007-03-12 14:30:00,37.28,37.36,37.26,37.35,14500.0,30.923,30.9893,30.9064,30.981,14500.0
2007-03-12 14:40:00,37.36,37.41,37.32,37.35,21700.0,30.9893,31.0308,30.9561,30.981,21700.0
2007-03-12 14:50:00,37.35,37.36,37.28,37.28,13900.0,30.981,30.9893,30.923,30.923,13900.0
2007-03-12 15:00:00,37.29,37.3,37.26,37.27,12200.0,30.9313,30.9396,30.9064,30.9147,12200.0
2007-03-12 15:10:00,37.27,37.29,37.26,37.27,7600.0,30.9147,30.9313,30.9064,30.9147,7600.0
2007-03-12 15:20:00,37.27,37.27,37.22,37.22,15800.0,30.9147,30.9147,30.8732,30.8732,15800.0
2007-03-12 15:30:00,37.22,37.24,37.19,37.21,23700.0,30.8732,30.8898,30.8483,30.8649,23700.0
2007-03-12 15:40:00,37.2,37.25,37.19,37.24,25900.0,30.8566,30.8981,30.8483,30.8898,25900.0
2007-03-12 15:50:00,37.25,37.25,37.22,37.25,214400.0,30.8981,30.8981,30.8732,30.8981,214400.0
2007-03-13 09:30:00,37.18,37.18,36.89,37.04,12700.0,30.84,30.84,30.5995,30.7239,12700.0
2007-03-13 09:40:00,37.02,37.17,36.98,37.1,29300.0,30.7073,30.8317,30.6741,30.7737,29300.0
2007-03-13 09:50:00,37.14,37.17,37.1,37.13,26800.0,30.8068,30.8317,30.7737,30.7985,26800.0
2007-03-13 10:00:00,37.13,37.15,37.04,37.13,29300.0,30.7985,30.8151,30.7239,30.7985,29300.0
2007-03-13 10:10:00,37.14,37.2,37.13,37.2,10700.0,30.8068,30.8566,30.7985,30.8566,10700.0
2007-03-13 10:20:00,37.19,37.22,37.17,37.22,57100.0,30.8483,30.8732,30.8317,30.8732,57100.0
2007-03-13 10:30:00,37.22,37.24,37.2,37.2,8800.0,30.8732,30.8898,30.8566,30.8566,8800.0
2007-03-13 10:40:00,37.2,37.21,37.2,37.2,3500.0,30.8566,30.8649,30.8566,30.8566,3500.0
2007-03-13 10:50:00,37.2,37.21,37.13,37.14,6800.0,30.8566,30.8649,30.7985,30.8068,6800.0
2007-03-13 11:00:00,37.14,37.18,37.09,37.17,16900.0,30.8068,30.84,30.7654,30.8317,16900.0
2007-03-13 11:10:00,37.15,37.18,37.14,37.15,7400.0,30.8151,30.84,30.8068,30.8151,7400.0
2007-03-13 11:20:00,37.15,37.16,37.08,37.09,25800.0,30.8151,30.8234,30.7571,30.7654,25800.0
2007-03-13 11:30:00,37.1,37.12,37.1,37.11,6500.0,30.7737,30.7902,30.7737,30.782,6500.0
2007-03-13 11:40:00,37.11,37.12,37.1,37.1,8300.0,30.782,30.7902,30.7737,30.7737,8300.0
2007-03-13 11:50:00,37.1,37.11,37.06,37.08,10900.0,30.7737,30.782,30.7405,30.7571,10900.0
2007-03-13 12:00:00,37.08,37.11,37.04,37.08,13500.0,30.7571,30.782,30.7239,30.7571,13500.0
2007-03-13 12:10:00,37.09,37.09,36.93,36.96,20200.0,30.7654,30.7654,30.6326,30.6575,20200.0
2007-03-13 12:20:00,36.95,36.95,36.8,36.81,24900.0,30.6492,30.6492,30.5248,30.5331,24900.0
2007-03-13 12:30:00,36.81,37.01,36.71,36.95,44300.0,30.5331,30.699,30.4502,30.6492,44300.0
2007-03-13 12:40:00,36.93,37.03,36.93,37.0,19800.0,30.6326,30.7156,30.6326,30.6907,19800.0
2007-03-13 12:50:00,37.02,37.02,36.84,36.91,23700.0,30.7073,30.7073,30.558,30.6161,23700.0
2007-03-13 13:00:00,36.9,37.03,36.9,37.02,48700.0,30.6078,30.7156,30.6078,30.7073,48700.0
2007-03-13 13:10:00,37.02,37.06,37.0,37.02,15900.0,30.7073,30.7405,30.6907,30.7073,15900.0
2007-03-13 13:20:00,37.01,37.01,36.93,36.93,21200.0,30.699,30.699,30.6326,30.6326,21200.0
2007-03-13 13:30:00,36.93,36.96,36.87,36.92,61000.0,30.6326,30.6575,30.5829,30.6243,61000.0
2007-03-13 13:40:00,36.92,36.93,36.86,36.86,28400.0,30.6243,30.6326,30.5746,30.5746,28400.0
2007-03-13 13:50:00,36.85,36.98,36.84,36.96,30100.0,30.5663,30.6741,30.558,30.6575,30100.0
2007-03-13 14:00:00,36.95,36.98,36.85,36.86,32600.0,30.6492,30.6741,30.5663,30.5746,32600.0
2007-03-13 14:10:00,36.86,36.87,36.78,36.85,32800.0,30.5746,30.5829,30.5082,30.5663,32800.0
2007-03-13 14:20:00,36.85,36.85,36.8,36.81,10700.0,30.5663,30.5663,30.5248,30.5331,10700.0
2007-03-13 14:30:00,36.82,36.87,36.81,36.83,11800.0,30.5414,30.5829,30.5331,30.5497,11800.0
2007-03-13 14:40:00,36.84,36.94,36.84,36.88,12500.0,30.558,30.6409,30.558,30.5912,12500.0
2007-03-13 14:50:00,36.88,36.93,36.81,36.81,11900.0,30.5912,30.6326,30.5331,30.5331,11900.0
2007-03-13 15:00:00,36.81,36.83,36.75,36.83,18700.0,30.5331,30.5497,30.4833,30.5497,18700.0
2007-03-13 15:10:00,36.83,36.86,36.81,36.86,19000.0,30.5497,30.5746,30.5331,30.5746,19000.0
2007-03-13 15:20:00,36.86,36.97,36.85,36.92,31500.0,30.5746,30.6658,30.5663,30.6243,31500.0
2007-03-13 15:30:00,36.92,36.94,36.86,36.92,25000.0,30.6243,30.6409,30.5746,30.6243,25000.0
2007-03-13 15:40:00,36.93,36.95,36.89,36.9,44000.0,30.6326,30.6492,30.5995,30.6078,44000.0
2007-03-13 15:50:00,36.9,36.93,36.85,36.88,61500.0,30.6078,30.6326,30.5663,30.5912,61500.0
2007-03-14 09:30:00,37.0,37.07,36.82,36.91,13500.0,30.6907,30.7488,30.5414,30.6161,13500.0
2007-03-14 09:40:00,36.92,36.96,36.62,36.65,38300.0,30.6243,30.6575,30.3755,30.4004,38300.0
2007-03-14 09:50:00,36.69,36.8,36.63,36.66,30500.0,30.4336,30.5248,30.3838,30.4087,30500.0
2007-03-14 10:00:00,36.63,36.74,36.56,36.62,39400.0,30.3838,30.475,30.3257,30.3755,39400.0
2007-03-14 10:10:00,36.6,36.83,36.58,36.82,32500.0,30.3589,30.5497,30.3423,30.5414,32500.0
2007-03-14 10:20:00,36.81,36.84,36.68,36.74,24100.0,30.5331,30.558,30.4253,30.475,24100.0
2007-03-14 10:30:00,36.73,36.85,36.68,36.81,14000.0,30.4667,30.5663,30.4253,30.5331,14000.0
2007-03-14 10:40:00,36.8,36.86,36.71,36.76,18000.0,30.5248,30.5746,30.4502,30.4916,18000.0
2007-03-14 10:50:00,36.76,36.92,36.76,36.82,33500.0,30.4916,30.6243,30.4916,30.5414,33500.0
2007-03-14 11:00:00,36.8,36.82,36.77,36.79,10600.0,30.5248,30.5414,30.4999,30.5165,10600.0
2007-03-14 11:10:00,36.81,36.85,36.72,36.76,21100.0,30.5331,30.5663,30.4585,30.4916,21100.0
2007-03-14 11:20:00,36.74,36.78,36.64,36.64,23000.0,30.475,30.5082,30.3921,30.3921,23000.0
2007-03-14 11:30:00,36.63,36.67,36.56,36.66,23100.0,30.3838,30.417,30.3257,30.4087,23100.0
2007-03-14 11:40:00,36.66,36.74,36.62,36.7,30100.0,30.4087,30.475,30.3755,30.4419,30100.0
2007-03-14 11:50:00,36.71,36.71,36.67,36.67,14500.0,30.4502,30.4502,30.417,30.417,14500.0
2007-03-14 12:00:00,36.67,36.67,36.5,36.52,33000.0,30.417,30.417,30.276,30.2926,33000.0
2007-03-14 12:10:00,36.52,36.53,36.39,36.46,25100.0,30.2926,30.3009,30.1847,30.2428,25100.0
2007-03-14 12:20:00,36.46,36.47,36.26,36.41,17500.0,30.2428,30.2511,30.0769,30.2013,17500.0
2007-03-14 12:30:00,36.41,36.54,36.4,36.54,9400.0,30.2013,30.3091,30.193,30.3091,9400.0
2007-03-14 12:40:00,36.54,36.56,36.53,36.53,11900.0,30.3091,30.3257,30.3009,30.3009,11900.0
2007-03-14 12:50:00,36.53,36.54,36.4,36.45,57900.0,30.3009,30.3091,30.193,30.2345,57900.0
2007-03-14 13:00:00,36.48,36.71,36.4,36.62,25100.0,30.2594,30.4502,30.193,30.3755,25100.0
2007-03-14 13:10:00,36.62,36.72,36.62,36.67,15700.0,30.3755,30.4585,30.3755,30.417,15700.0
2007-03-14 13:20:00,36.69,36.85,36.68,36.81,26000.0,30.4336,30.5663,30.4253,30.5331,26000.0
2007-03-14 13:30:00,36.81,36.83,36.68,36.74,22100.0,30.5331,30.5497,30.4253,30.475,22100.0
2007-03-14 13:40:00,36.72,36.91,36.72,36.82,22100.0,30.4585,30.6161,30.4585,30.5414,22100.0
2007-03-14 13:50:00,36.81,36.82,36.71,36.73,14000.0,30.5331,30.5414,30.4502,30.4667,14000.0
2007-03-14 14:00:00,36.76,36.81,36.69,36.73,13900.0,30.4916,30.5331,30.4336,30.4667,13900.0
2007-03-14 14:10:00,36.74,36.84,36.74,36.84,16400.0,30.475,30.558,30.475,30.558,16400.0
2007-03-14 14:20:00,36.84,36.89,36.8,36.86,25200.0,30.558,30.5995,30.5248,30.5746,25200.0
2007-03-14 14:30:00,36.86,37.04,36.84,37.04,24900.0,30.5746,30.7239,30.558,30.7239,24900.0
2007-03-14 14:40:00,37.03,37.08,36.89,36.93,70500.0,30.7156,30.7571,30.5995,30.6326,70500.0
2007-03-14 14:50:00,36.93,36.97,36.86,36.86,23800.0,30.6326,30.6658,30.5746,30.5746,23800.0
2007-03-14 15:00:00,36.88,36.94,36.83,36.91,38000.0,30.5912,30.6409,30.5497,30.6161,38000.0
2007-03-14 15:10:00,36.9,37.0,36.87,36.97,28800.0,30.6078,30.6907,30.5829,30.6658,28800.0
2007-03-14 15:20:00,36.97,36.99,36.9,36.91,63400.0,30.6658,30.6824,30.6078,30.6161,63400.0
2007-03-14 15:30:00,36.91,36.91,36.79,36.86,45600.0,30.6161,30.6161,30.5165,30.5746,45600.0
2007-03-14 15:40:00,36.85,36.86,36.78,36.85,89000.0,30.5663,30.5746,30.5082,30.5663,89000.0
2007-03-14 15:50:00,36.84,36.85,36.8,36.84,42400.0,30.558,30.5663,30.5248,30.558,42400.0
2007-03-15 09:30:00,36.93,37.15,36.89,36.97,21100.0,30.6326,30.8151,30.5995,30.6658,21100.0
2007-03-15 09:40:00,37.04,37.05,36.97,37.02,16200.0,30.7239,30.7322,30.6658,30.7073,16200.0
2007-03-15 09:50:00,37.04,37.05,36.95,37.05,17200.0,30.7239,30.7322,30.6492,30.7322,17200.0
2007-03-15 10:00:00,37.05,37.13,37.02,37.08,20300.0,30.7322,30.7985,30.7073,30.7571,20300.0
2007-03-15 10:10:00,37.08,37.08,37.04,37.06,8500.0,30.7571,30.7571,30.7239,30.7405,8500.0
2007-03-15 10:20:00,37.04,37.08,37.0,37.08,10900.0,30.7239,30.7571,30.6907,30.7571,10900.0
2007-03-15 10:30:00,37.1,37.11,37.07,37.09,26500.0,30.7737,30.782,30.7488,30.7654,26500.0
2007-03-15 10:40:00,37.1,37.11,37.08,37.1,15800.0,30.7737,30.782,30.7571,30.7737,15800.0
2007-03-15 10:50:00,37.1,37.11,37.08,37.1,10900.0,30.7737,30.782,30.7571,30.7737,10900.0
2007-03-15 11:00:00,37.09,37.13,37.08,37.1,18200.0,30.7654,30.7985,30.7571,30.7737,18200.0
2007-03-15 11:10:00,37.11,37.12,37.07,37.1,11900.0,30.782,30.7902,30.7488,30.7737,11900.0
2007-03-15 11:20:00,37.1,37.24,37.1,37.16,27800.0,30.7737,30.8898,30.7737,30.8234,27800.0
2007-03-15 11:30:00,37.16,37.17,37.14,37.16,7900.0,30.8234,30.8317,30.8068,30.8234,7900.0
2007-03-15 11:40:00,37.17,37.17,37.06,37.07,15100.0,30.8317,30.8317,30.7405,30.7488,15100.0
2007-03-15 11:50:00,37.06,37.06,36.98,36.99,8500.0,30.7405,30.7405,30.6741,30.6824,8500.0
2007-03-15 12:00:00,36.98,37.09,36.97,37.07,8000.0,30.6741,30.7654,30.6658,30.7488,8000.0
2007-03-15 12:10:00,37.06,37.11,37.05,37.06,8000.0,30.7405,30.782,30.7322,30.7405,8000.0
2007-03-15 12:20:00,37.08,37.1,37.06,37.08,7500.0,30.7571,30.7737,30.7405,30.7571,7500.0
2007-03-15 12:30:00,37.1,37.12,37.06,37.08,6300.0,30.7737,30.7902,30.7405,30.7571,6300.0
2007-03-15 12:40:00,37.08,37.1,37.08,37.09,4400.0,30.7571,30.7737,30.7571,30.7654,4400.0
2007-03-15 12:50:00,37.11,37.11,37.08,37.08,2500.0,30.782,30.782,30.7571,30.7571,2500.0
2007-03-15 13:00:00,37.08,37.12,37.08,37.11,5400.0,30.7571,30.7902,30.7571,30.782,5400.0
2007-03-15 13:10:00,37.11,37.11,37.08,37.08,3900.0,30.782,30.782,30.7571,30.7571,3900.0
2007-03-15 13:20:00,37.08,37.08,37.02,37.03,8800.0,30.7571,30.7571,30.7073,30.7156,8800.0
2007-03-15 13:30:00,37.03,37.04,36.94,36.94,9200.0,30.7156,30.7239,30.6409,30.6409,9200.0
2007-03-15 13:40:00,36.94,37.03,36.91,37.03,9200.0,30.6409,30.7156,30.6161,30.7156,9200.0
2007-03-15 13:50:00,37.03,37.07,37.0,37.07,15000.0,30.7156,30.7488,30.6907,30.7488,15000.0
2007-03-15 14:00:00,37.07,37.1,37.06,37.08,8000.0,30.7488,30.7737,30.7405,30.7571,8000.0
2007-03-15 14:10:00,37.07,37.09,37.03,37.09,6700.0,30.7488,30.7654,30.7156,30.7654,6700.0
2007-03-15 14:20:00,37.09,37.09,37.05,37.07,7500.0,30.7654,30.7654,30.7322,30.7488,7500.0
2007-03-15 14:30:00,37.04,37.1,37.04,37.09,6800.0,30.7239,30.7737,30.7239,30.7654,6800.0
2007-03-15 14:40:00,37.1,37.15,37.09,37.09,16200.0,30.7737,30.8151,30.7654,30.7654,16200.0
2007-03-15 14:50:00,37.09,37.1,37.07,37.08,4400.0,30.7654,30.7737,30.7488,30.7571,4400.0
2007-03-15 15:00:00,37.08,37.12,37.08,37.11,7600.0,30.7571,30.7902,30.7571,30.782,7600.0
2007-03-15 15:10:00,37.11,37.11,37.05,37.05,14800.0,30.782,30.782,30.7322,30.7322,14800.0
2007-03-15 15:20:00,37.05,37.07,37.01,37.05,13800.0,30.7322,30.7488,30.699,30.7322,13800.0
2007-03-15 15:30:00,37.05,37.06,37.01,37.03,13400.0,30.7322,30.7405,30.699,30.7156,13400.0
2007-03-15 15:40:00,37.03,37.04,36.97,36.97,31500.0,30.7156,30.7239,30.6658,30.6658,31500.0
2007-03-15 15:50:00,36.98,37.03,36.97,37.0,42300.0,30.6741,30.7156,30.6658,30.6907,42300.0
2007-03-16 09:30:00,37.07,37.07,36.8,36.93,181700.0,30.7488,30.7488,30.5248,30.6326,181700.0
2007-03-16 09:40:00,36.98,37.1,36.89,37.1,10900.0,30.6741,30.7737,30.5995,30.7737,10900.0
2007-03-16 09:50:00,37.09,37.16,37.01,37.13,8800.0,30.7654,30.8234,30.699,30.7985,8800.0
2007-03-16 10:00:00,37.11,37.22,37.08,37.12,17900.0,30.782,30.8732,30.7571,30.7902,17900.0
2007-03-16 10:10:00,37.11,37.18,37.1,37.16,51800.0,30.782,30.84,30.7737,30.8234,51800.0
2007-03-16 10:20:00,37.16,37.24,37.15,37.18,25000.0,30.8234,30.8898,30.8151,30.84,25000.0
2007-03-16 10:30:00,37.17,37.19,37.09,37.09,9800.0,30.8317,30.8483,30.7654,30.7654,9800.0
2007-03-16 10:40:00,37.09,37.1,37.05,37.05,5400.0,30.7654,30.7737,30.7322,30.7322,5400.0
2007-03-16 10:50:00,37.05,37.1,37.0,37.0,21000.0,30.7322,30.7737,30.6907,30.6907,21000.0
2007-03-16 11:00:00,37.0,37.01,36.95,37.0,7500.0,30.6907,30.699,30.6492,30.6907,7500.0
2007-03-16 11:10:00,36.98,36.98,36.85,36.85,11100.0,30.6741,30.6741,30.5663,30.5663,11100.0
2007-03-16 11:20:00,36.86,36.89,36.85,36.87,9800.0,30.5746,30.5995,30.5663,30.5829,9800.0
2007-03-16 11:30:00,36.87,36.89,36.78,36.83,17500.0,30.5829,30.5995,30.5082,30.5497,17500.0
2007-03-16 11:40:00,36.84,36.9,36.82,36.89,9300.0,30.558,30.6078,30.5414,30.5995,9300.0
2007-03-16 11:50:00,36.9,36.96,36.89,36.95,16700.0,30.6078,30.6575,30.5995,30.6492,16700.0
2007-03-16 12:00:00,36.95,37.02,36.95,37.0,16700.0,30.6492,30.7073,30.6492,30.6907,16700.0
2007-03-16 12:10:00,36.99,37.07,36.99,37.04,16000.0,30.6824,30.7488,30.6824,30.7239,16000.0
2007-03-16 12:20:00,37.04,37.04,37.01,37.01,4500.0,30.7239,30.7239,30.699,30.699,4500.0
2007-03-16 12:30:00,37.01,37.03,37.0,37.01,9200.0,30.699,30.7156,30.6907,30.699,9200.0
2007-03-16 12:40:00,37.01,37.02,37.0,37.01,4400.0,30.699,30.7073,30.6907,30.699,4400.0
2007-03-16 12:50:00,37.01,37.05,37.0,37.01,7100.0,30.699,30.7322,30.6907,30.699,7100.0
2007-03-16 13:00:00,37.01,37.02,36.99,36.99,10000.0,30.699,30.7073,30.6824,30.6824,10000.0
2007-03-16 13:10:00,36.99,37.07,36.98,37.07,6600.0,30.6824,30.7488,30.6741,30.7488,6600.0
2007-03-16 13:20:00,37.07,37.07,37.01,37.02,5400.0,30.7488,30.7488,30.699,30.7073,5400.0
2007-03-16 13:30:00,37.02,37.06,37.0,37.01,24700.0,30.7073,30.7405,30.6907,30.699,24700.0
2007-03-16 13:40:00,37.02,37.02,36.95,36.95,14400.0,30.7073,30.7073,30.6492,30.6492,14400.0
2007-03-16 13:50:00,36.96,37.01,36.95,36.99,11000.0,30.6575,30.699,30.6492,30.6824,11000.0
2007-03-16 14:00:00,36.98,36.98,36.91,36.91,8200.0,30.6741,30.6741,30.6161,30.6161,8200.0
2007-03-16 14:10:00,36.92,36.98,36.9,36.94,21700.0,30.6243,30.6741,30.6078,30.6409,21700.0
2007-03-16 14:20:00,36.94,36.97,36.88,36.96,36200.0,30.6409,30.6658,30.5912,30.6575,36200.0
2007-03-16 14:30:00,36.96,36.98,36.92,36.96,13800.0,30.6575,30.6741,30.6243,30.6575,13800.0
2007-03-16 14:40:00,36.96,36.98,36.92,36.97,10300.0,30.6575,30.6741,30.6243,30.6658,10300.0
2007-03-16 14:50:00,36.97,36.98,36.91,36.98,12200.0,30.6658,30.6741,30.6161,30.6741,12200.0
2007-03-16 15:00:00,36.96,36.97,36.9,36.9,28900.0,30.6575,30.6658,30.6078,30.6078,28900.0
2007-03-16 15:10:00,36.91,36.96,36.9,36.94,15000.0,30.6161,30.6575,30.6078,30.6409,15000.0
2007-03-16 15:20:00,36.94,36.96,36.9,36.94,22700.0,30.6409,30.6575,30.6078,30.6409,22700.0
2007-03-16 15:30:00,36.94,36.97,36.93,36.97,14800.0,30.6409,30.6658,30.6326,30.6658,14800.0
2007-03-16 15:40:00,36.97,36.98,36.9,36.96,27200.0,30.6658,30.6741,30.6078,30.6575,27200.0
2007-03-16 15:50:00,36.95,36.97,36.91,36.96,110000.0,30.6492,30.6658,30.6161,30.6575,110000.0
2007-03-19 09:30:00,37.1,37.25,37.0,37.05,13800.0,30.7737,30.8981,30.6907,30.7322,13800.0
2007-03-19 09:40:00,37.09,37.11,37.0,37.01,39500.0,30.7654,30.782,30.6907,30.699,39500.0
2007-03-19 09:50:00,37.02,37.02,36.95,36.96,10300.0,30.7073,30.7073,30.6492,30.6575,10300.0
2007-03-19 10:00:00,36.96,37.04,36.96,37.03,6800.0,30.6575,30.7239,30.6575,30.7156,6800.0
2007-03-19 10:10:00,37.02,37.02,36.96,36.98,58500.0,30.7073,30.7073,30.6575,30.6741,58500.0
2007-03-19 10:20:00,36.98,37.07,36.98,37.06,7900.0,30.6741,30.7488,30.6741,30.7405,7900.0
2007-03-19 10:30:00,37.06,37.07,37.04,37.05,5400.0,30.7405,30.7488,30.7239,30.7322,5400.0
2007-03-19 10:40:00,37.06,37.08,37.04,37.04,7800.0,30.7405,30.7571,30.7239,30.7239,7800.0
2007-03-19 10:50:00,37.06,37.15,37.03,37.15,9900.0,30.7405,30.8151,30.7156,30.8151,9900.0
2007-03-19 11:00:00,37.14,37.21,37.14,37.16,6100.0,30.8068,30.8649,30.8068,30.8234,6100.0
2007-03-19 11:10:00,37.17,37.17,37.08,37.09,9400.0,30.8317,30.8317,30.7571,30.7654,9400.0
2007-03-19 11:20:00,37.1,37.12,37.06,37.07,12200.0,30.7737,30.7902,30.7405,30.7488,12200.0
2007-03-19 11:30:00,37.07,37.12,37.05,37.11,5800.0,30.7488,30.7902,30.7322,30.782,5800.0
2007-03-19 11:40:00,37.11,37.12,37.09,37.1,8500.0,30.782,30.7902,30.7654,30.7737,8500.0
2007-03-19 11:50:00,37.1,37.12,37.09,37.11,7900.0,30.7737,30.7902,30.7654,30.782,7900.0
2007-03-19 12:00:00,37.1,37.11,37.08,37.1,4400.0,30.7737,30.782,30.7571,30.7737,4400.0
2007-03-19 12:10:00,37.1,37.11,37.08,37.1,7900.0,30.7737,30.782,30.7571,30.7737,7900.0
2007-03-19 12:20:00,37.08,37.11,37.05,37.08,14800.0,30.7571,30.782,30.7322,30.7571,14800.0
2007-03-19 12:30:00,37.08,37.11,37.03,37.05,14700.0,30.7571,30.782,30.7156,30.7322,14700.0
2007-03-19 12:40:00,37.05,37.1,37.03,37.08,24500.0,30.7322,30.7737,30.7156,30.7571,24500.0
2007-03-19 12:50:00,37.07,37.09,36.98,37.0,35300.0,30.7488,30.7654,30.6741,30.6907,35300.0
2007-03-19 13:00:00,37.0,37.02,36.98,37.0,40100.0,30.6907,30.7073,30.6741,30.6907,40100.0
2007-03-19 13:10:00,36.99,37.02,36.99,37.0,8100.0,30.6824,30.7073,30.6824,30.6907,8100.0
2007-03-19 13:20:00,36.99,37.01,36.99,37.0,8700.0,30.6824,30.699,30.6824,30.6907,8700.0
2007-03-19 13:30:00,37.0,37.01,36.97,37.01,11400.0,30.6907,30.699,30.6658,30.699,11400.0
2007-03-19 13:40:00,37.0,37.03,37.0,37.02,6100.0,30.6907,30.7156,30.6907,30.7073,6100.0
2007-03-19 13:50:00,37.01,37.11,37.01,37.09,7300.0,30.699,30.782,30.699,30.7654,7300.0
2007-03-19 14:00:00,37.08,37.1,37.04,37.04,7400.0,30.7571,30.7737,30.7239,30.7239,7400.0
2007-03-19 14:10:00,37.05,37.06,37.03,37.04,7400.0,30.7322,30.7405,30.7156,30.7239,7400.0
2007-03-19 14:20:00,37.04,37.04,37.0,37.0,6500.0,30.7239,30.7239,30.6907,30.6907,6500.0
2007-03-19 14:30:00,37.01,37.07,37.0,37.03,9300.0,30.699,30.7488,30.6907,30.7156,9300.0
2007-03-19 14:40:00,37.04,37.06,37.02,37.03,9800.0,30.7239,30.7405,30.7073,30.7156,9800.0
2007-03-19 14:50:00,37.04,37.07,36.98,37.0,16300.0,30.7239,30.7488,30.6741,30.6907,16300.0
2007-03-19 15:00:00,37.0,37.0,36.97,36.98,8300.0,30.6907,30.6907,30.6658,30.6741,8300.0
2007-03-19 15:10:00,36.99,37.0,36.98,37.0,10200.0,30.6824,30.6907,30.6741,30.6907,10200.0
2007-03-19 15:20:00,36.99,37.0,36.97,36.98,12800.0,30.6824,30.6907,30.6658,30.6741,12800.0
2007-03-19 15:30:00,37.0,37.0,36.9,36.91,41300.0,30.6907,30.6907,30.6078,30.6161,41300.0
2007-03-19 15:40:00,36.91,37.01,36.91,36.97,31500.0,30.6161,30.699,30.6161,30.6658,31500.0
2007-03-19 15:50:00,36.97,37.01,36.88,37.01,96800.0,30.6658,30.699,30.5912,30.699,96800.0
2007-03-20 09:30:00,37.09,37.15,36.99,37.11,9800.0,30.7654,30.8151,30.6824,30.782,9800.0
2007-03-20 09:40:00,37.1,37.22,37.1,37.17,16000.0,30.7737,30.8732,30.7737,30.8317,16000.0
2007-03-20 09:50:00,37.16,37.18,37.04,37.04,5400.0,30.8234,30.84,30.7239,30.7239,5400.0
2007-03-20 10:00:00,37.05,37.05,36.94,37.03,8000.0,30.7322,30.7322,30.6409,30.7156,8000.0
2007-03-20 10:10:00,37.04,37.06,37.0,37.0,10100.0,30.7239,30.7405,30.6907,30.6907,10100.0
2007-03-20 10:20:00,37.01,37.04,36.99,37.0,12200.0,30.699,30.7239,30.6824,30.6907,12200.0
2007-03-20 10:30:00,37.01,37.03,36.96,36.99,14900.0,30.699,30.7156,30.6575,30.6824,14900.0
2007-03-20 10:40:00,36.99,37.05,36.99,37.02,38800.0,30.6824,30.7322,30.6824,30.7073,38800.0
2007-03-20 10:50:00,37.03,37.06,37.0,37.02,13700.0,30.7156,30.7405,30.6907,30.7073,13700.0
2007-03-20 11:00:00,37.02,37.04,37.0,37.02,9200.0,30.7073,30.7239,30.6907,30.7073,9200.0
2007-03-20 11:10:00,37.04,37.04,37.01,37.01,6000.0,30.7239,30.7239,30.699,30.699,6000.0
2007-03-20 11:20:00,37.04,37.04,37.0,37.01,6600.0,30.7239,30.7239,30.6907,30.699,6600.0
2007-03-20 11:30:00,37.01,37.02,36.97,36.97,12400.0,30.699,30.7073,30.6658,30.6658,12400.0
2007-03-20 11:40:00,36.97,37.0,36.94,36.98,13100.0,30.6658,30.6907,30.6409,30.6741,13100.0
2007-03-20 11:50:00,36.98,37.04,36.97,37.0,22600.0,30.6741,30.7239,30.6658,30.6907,22600.0
2007-03-20 12:00:00,37.0,37.04,37.0,37.01,10000.0,30.6907,30.7239,30.6907,30.699,10000.0
2007-03-20 12:10:00,37.01,37.02,36.99,36.99,4900.0,30.699,30.7073,30.6824,30.6824,4900.0
2007-03-20 12:20:00,37.0,37.03,37.0,37.02,7200.0,30.6907,30.7156,30.6907,30.7073,7200.0
2007-03-20 12:30:00,37.02,37.05,37.01,37.03,11600.0,30.7073,30.7322,30.699,30.7156,11600.0
2007-03-20 12:40:00,37.04,37.04,37.0,37.02,6500.0,30.7239,30.7239,30.6907,30.7073,6500.0
2007-03-20 12:50:00,37.02,37.02,36.97,37.01,14900.0,30.7073,30.7073,30.6658,30.699,14900.0
2007-03-20 13:00:00,37.01,37.04,37.0,37.01,9100.0,30.699,30.7239,30.6907,30.699,9100.0
2007-03-20 13:10:00,37.0,37.01,36.96,36.99,9800.0,30.6907,30.699,30.6575,30.6824,9800.0
2007-03-20 13:20:00,36.99,37.01,36.98,37.0,9500.0,30.6824,30.699,30.6741,30.6907,9500.0
2007-03-20 13:30:00,37.0,37.0,36.95,36.96,11800.0,30.6907,30.6907,30.6492,30.6575,11800.0
2007-03-20 13:40:00,36.96,37.0,36.95,37.0,10000.0,30.6575,30.6907,30.6492,30.6907,10000.0
2007-03-20 13:50:00,36.99,37.0,36.96,37.0,11000.0,30.6824,30.6907,30.6575,30.6907,11000.0
2007-03-20 14:00:00,36.98,37.0,36.96,37.0,9700.0,30.6741,30.6907,30.6575,30.6907,9700.0
2007-03-20 14:10:00,37.0,37.01,36.99,37.01,13900.0,30.6907,30.699,30.6824,30.699,13900.0
2007-03-20 14:20:00,37.01,37.01,36.98,37.0,18500.0,30.699,30.699,30.6741,30.6907,18500.0
2007-03-20 14:30:00,37.0,37.01,36.99,37.0,10000.0,30.6907,30.699,30.6824,30.6907,10000.0
2007-03-20 14:40:00,37.0,37.01,37.0,37.01,11600.0,30.6907,30.699,30.6907,30.699,11600.0
2007-03-20 14:50:00,37.01,37.01,36.98,36.98,15000.0,30.699,30.699,30.6741,30.6741,15000.0
2007-03-20 15:00:00,37.0,37.01,36.98,37.0,15700.0,30.6907,30.699,30.6741,30.6907,15700.0
2007-03-20 15:10:00,37.0,37.04,36.99,37.0,15100.0,30.6907,30.7239,30.6824,30.6907,15100.0
2007-03-20 15:20:00,37.0,37.02,36.99,36.99,21200.0,30.6907,30.7073,30.6824,30.6824,21200.0
2007-03-20 15:30:00,36.99,37.02,36.99,37.0,16900.0,30.6824,30.7073,30.6824,30.6907,16900.0
2007-03-20 15:40:00,37.0,37.02,36.98,37.01,57000.0,30.6907,30.7073,30.6741,30.699,57000.0
2007-03-20 15:50:00,37.01,37.02,36.99,37.0,37300.0,30.699,30.7073,30.6824,30.6907,37300.0
2007-03-21 09:30:00,37.12,37.12,37.05,37.12,8700.0,30.7902,30.7902,30.7322,30.7902,8700.0
2007-03-21 09:40:00,37.07,37.12,37.03,37.03,7900.0,30.7488,30.7902,30.7156,30.7156,7900.0
2007-03-21 09:50:00,37.04,37.09,37.01,37.02,8000.0,30.7239,30.7654,30.699,30.7073,8000.0
2007-03-21 10:00:00,37.03,37.09,37.01,37.09,16700.0,30.7156,30.7654,30.699,30.7654,16700.0
2007-03-21 10:10:00,37.11,37.11,37.08,37.1,9400.0,30.782,30.782,30.7571,30.7737,9400.0
2007-03-21 10:20:00,37.08,37.1,37.07,37.08,6100.0,30.7571,30.7737,30.7488,30.7571,6100.0
2007-03-21 10:30:00,37.09,37.1,36.95,36.97,19700.0,30.7654,30.7737,30.6492,30.6658,19700.0
2007-03-21 10:40:00,36.97,37.08,36.94,37.02,21400.0,30.6658,30.7571,30.6409,30.7073,21400.0
2007-03-21 10:50:00,37.03,37.04,37.0,37.0,10900.0,30.7156,30.7239,30.6907,30.6907,10900.0
2007-03-21 11:00:00,37.01,37.01,36.98,36.99,12700.0,30.699,30.699,30.6741,30.6824,12700.0
2007-03-21 11:10:00,36.99,37.01,36.99,37.01,5500.0,30.6824,30.699,30.6824,30.699,5500.0
2007-03-21 11:20:00,37.01,37.01,37.0,37.0,7400.0,30.699,30.699,30.6907,30.6907,7400.0
2007-03-21 11:30:00,37.0,37.01,37.0,37.0,4600.0,30.6907,30.699,30.6907,30.6907,4600.0
2007-03-21 11:40:00,37.0,37.01,37.0,37.0,3100.0,30.6907,30.699,30.6907,30.6907,3100.0
2007-03-21 11:50:00,37.0,37.01,37.0,37.01,6400.0,30.6907,30.699,30.6907,30.699,6400.0
2007-03-21 12:00:00,37.02,37.02,36.99,37.0,10900.0,30.7073,30.7073,30.6824,30.6907,10900.0
2007-03-21 12:10:00,37.0,37.01,36.99,36.99,16200.0,30.6907,30.699,30.6824,30.6824,16200.0
2007-03-21 12:20:00,37.0,37.0,36.97,36.99,26600.0,30.6907,30.6907,30.6658,30.6824,26600.0
2007-03-21 12:30:00,37.0,37.0,36.97,36.97,11200.0,30.6907,30.6907,30.6658,30.6658,11200.0
2007-03-21 12:40:00,36.98,37.01,36.98,37.01,5800.0,30.6741,30.699,30.6741,30.699,5800.0
2007-03-21 12:50:00,37.01,37.02,36.99,37.0,4000.0,30.699,30.7073,30.6824,30.6907,4000.0
2007-03-21 13:00:00,36.99,37.01,36.99,37.0,3400.0,30.6824,30.699,30.6824,30.6907,3400.0
2007-03-21 13:10:00,37.0,37.01,36.99,37.0,35500.0,30.6907,30.699,30.6824,30.6907,35500.0
2007-03-21 13:20:00,37.0,37.01,37.0,37.0,6200.0,30.6907,30.699,30.6907,30.6907,6200.0
2007-03-21 13:30:00,36.99,37.01,36.92,36.94,14400.0,30.6824,30.699,30.6243,30.6409,14400.0
2007-03-21 13:40:00,36.94,36.96,36.91,36.94,14800.0,30.6409,30.6575,30.6161,30.6409,14800.0
2007-03-21 13:50:00,36.94,36.98,36.89,36.98,107500.0,30.6409,30.6741,30.5995,30.6741,107500.0
2007-03-21 14:00:00,36.97,36.98,36.92,36.93,21100.0,30.6658,30.6741,30.6243,30.6326,21100.0
2007-03-21 14:10:00,36.94,37.09,36.94,36.95,65300.0,30.6409,30.7654,30.6409,30.6492,65300.0
2007-03-21 14:20:00,36.95,37.2,36.95,37.2,40300.0,30.6492,30.8566,30.6492,30.8566,40300.0
2007-03-21 14:30:00,37.19,37.29,37.16,37.18,34200.0,30.8483,30.9313,30.8234,30.84,34200.0
2007-03-21 14:40:00,37.17,37.24,37.17,37.22,57400.0,30.8317,30.8898,30.8317,30.8732,57400.0
2007-03-21 14:50:00,37.21,37.33,37.21,37.33,39600.0,30.8649,30.9644,30.8649,30.9644,39600.0
2007-03-21 15:00:00,37.33,37.36,37.31,37.33,37500.0,30.9644,30.9893,30.9478,30.9644,37500.0
2007-03-21 15:10:00,37.34,37.38,37.21,37.21,23900.0,30.9727,31.0059,30.8649,30.8649,23900.0
2007-03-21 15:20:00,37.2,37.25,37.17,37.2,24300.0,30.8566,30.8981,30.8317,30.8566,24300.0
2007-03-21 15:30:00,37.2,37.3,37.2,37.27,36500.0,30.8566,30.9396,30.8566,30.9147,36500.0
2007-03-21 15:40:00,37.28,37.29,37.24,37.28,36900.0,30.923,30.9313,30.8898,30.923,36900.0
2007-03-21 15:50:00,37.29,37.29,37.19,37.23,64700.0,30.9313,30.9313,30.8483,30.8815,64700.0
2007-03-22 09:30:00,37.13,37.33,37.09,37.33,11500.0,30.7985,30.9644,30.7654,30.9644,11500.0
2007-03-22 09:40:00,37.32,37.41,37.22,37.4,40900.0,30.9561,31.0308,30.8732,31.0225,40900.0
2007-03-22 09:50:00,37.4,37.41,37.32,37.34,7800.0,31.0225,31.0308,30.9561,30.9727,7800.0
2007-03-22 10:00:00,37.31,37.38,37.29,37.33,21100.0,30.9478,31.0059,30.9313,30.9644,21100.0
2007-03-22 10:10:00,37.33,37.4,37.33,37.37,9300.0,30.9644,31.0225,30.9644,30.9976,9300.0
2007-03-22 10:20:00,37.36,37.36,37.3,37.33,22300.0,30.9893,30.9893,30.9396,30.9644,22300.0
2007-03-22 10:30:00,37.33,37.33,37.16,37.26,46400.0,30.9644,30.9644,30.8234,30.9064,46400.0
2007-03-22 10:40:00,37.26,37.29,37.25,37.26,32300.0,30.9064,30.9313,30.8981,30.9064,32300.0
2007-03-22 10:50:00,37.26,37.33,37.23,37.27,31200.0,30.9064,30.9644,30.8815,30.9147,31200.0
2007-03-22 11:00:00,37.26,37.28,37.18,37.23,21400.0,30.9064,30.923,30.84,30.8815,21400.0
2007-03-22 11:10:00,37.22,37.25,37.21,37.21,11400.0,30.8732,30.8981,30.8649,30.8649,11400.0
2007-03-22 11:20:00,37.21,37.35,37.21,37.34,9400.0,30.8649,30.981,30.8649,30.9727,9400.0
2007-03-22 11:30:00,37.34,37.38,37.33,37.35,16300.0,30.9727,31.0059,30.9644,30.981,16300.0
2007-03-22 11:40:00,37.35,37.35,37.31,37.31,13200.0,30.981,30.981,30.9478,30.9478,13200.0
2007-03-22 11:50:00,37.31,37.4,37.29,37.4,27200.0,30.9478,31.0225,30.9313,31.0225,27200.0
2007-03-22 12:00:00,37.41,37.53,37.38,37.52,51700.0,31.0308,31.1303,31.0059,31.122,51700.0
2007-03-22 12:10:00,37.52,37.64,37.51,37.64,44100.0,31.122,31.2216,31.1137,31.2216,44100.0
2007-03-22 12:20:00,37.63,37.64,37.6,37.64,15100.0,31.2133,31.2216,31.1884,31.2216,15100.0
2007-03-22 12:30:00,37.63,37.69,37.63,37.68,34900.0,31.2133,31.263,31.2133,31.2548,34900.0
2007-03-22 12:40:00,37.68,37.68,37.6,37.6,12400.0,31.2548,31.2548,31.1884,31.1884,12400.0
2007-03-22 12:50:00,37.59,37.6,37.54,37.54,10000.0,31.1801,31.1884,31.1386,31.1386,10000.0
2007-03-22 13:00:00,37.54,37.54,37.44,37.44,11500.0,31.1386,31.1386,31.0557,31.0557,11500.0
2007-03-22 13:10:00,37.44,37.46,37.41,37.41,5000.0,31.0557,31.0723,31.0308,31.0308,5000.0
2007-03-22 13:20:00,37.41,37.5,37.4,37.47,14100.0,31.0308,31.1054,31.0225,31.0806,14100.0
2007-03-22 13:30:00,37.47,37.6,37.45,37.6,58600.0,31.0806,31.1884,31.064,31.1884,58600.0
2007-03-22 13:40:00,37.58,37.64,37.58,37.63,16300.0,31.1718,31.2216,31.1718,31.2133,16300.0
2007-03-22 13:50:00,37.63,37.68,37.62,37.66,24400.0,31.2133,31.2548,31.205,31.2382,24400.0
2007-03-22 14:00:00,37.66,37.69,37.65,37.68,20200.0,31.2382,31.263,31.2299,31.2548,20200.0
2007-03-22 14:10:00,37.66,37.66,37.6,37.6,11800.0,31.2382,31.2382,31.1884,31.1884,11800.0
2007-03-22 14:20:00,37.6,37.62,37.57,37.6,12400.0,31.1884,31.205,31.1635,31.1884,12400.0
2007-03-22 14:30:00,37.59,37.61,37.58,37.58,18900.0,31.1801,31.1967,31.1718,31.1718,18900.0
2007-03-22 14:40:00,37.6,37.67,37.6,37.66,15500.0,31.1884,31.2465,31.1884,31.2382,15500.0
2007-03-22 14:50:00,37.67,37.73,37.65,37.72,22000.0,31.2465,31.2962,31.2299,31.2879,22000.0
2007-03-22 15:00:00,37.72,37.75,37.69,37.69,30500.0,31.2879,31.3128,31.263,31.263,30500.0
2007-03-22 15:10:00,37.68,37.7,37.65,37.69,20100.0,31.2548,31.2713,31.2299,31.263,20100.0
2007-03-22 15:20:00,37.7,37.71,37.65,37.7,23200.0,31.2713,31.2796,31.2299,31.2713,23200.0
2007-03-22 15:30:00,37.71,37.72,37.66,37.69,34500.0,31.2796,31.2879,31.2382,31.263,34500.0
2007-03-22 15:40:00,37.69,37.75,37.69,37.75,38800.0,31.263,31.3128,31.263,31.3128,38800.0
2007-03-22 15:50:00,37.75,37.82,37.74,37.82,83400.0,31.3128,31.3709,31.3045,31.3709,83400.0
2007-03-23 09:30:00,37.62,37.72,37.55,37.72,12300.0,31.205,31.2879,31.1469,31.2879,12300.0
2007-03-23 09:40:00,37.71,37.78,37.66,37.74,18000.0,31.2796,31.3377,31.2382,31.3045,18000.0
2007-03-23 09:50:00,37.72,37.75,37.68,37.75,13600.0,31.2879,31.3128,31.2548,31.3128,13600.0
2007-03-23 10:00:00,37.78,37.89,37.72,37.78,26000.0,31.3377,31.4289,31.2879,31.3377,26000.0
2007-03-23 10:10:00,37.78,37.85,37.77,37.82,19800.0,31.3377,31.3958,31.3294,31.3709,19800.0
2007-03-23 10:20:00,37.82,37.85,37.78,37.8,23500.0,31.3709,31.3958,31.3377,31.3543,23500.0
2007-03-23 10:30:00,37.8,37.8,37.74,37.78,9200.0,31.3543,31.3543,31.3045,31.3377,9200.0
2007-03-23 10:40:00,37.78,37.78,37.66,37.7,27200.0,31.3377,31.3377,31.2382,31.2713,27200.0
2007-03-23 10:50:00,37.73,37.75,37.66,37.67,30700.0,31.2962,31.3128,31.2382,31.2465,30700.0
2007-03-23 11:00:00,37.68,37.68,37.59,37.65,13100.0,31.2548,31.2548,31.1801,31.2299,13100.0
2007-03-23 11:10:00,37.64,37.65,37.63,37.63,8300.0,31.2216,31.2299,31.2133,31.2133,8300.0
2007-03-23 11:20:00,37.62,37.63,37.6,37.61,7400.0,31.205,31.2133,31.1884,31.1967,7400.0
2007-03-23 11:30:00,37.61,37.64,37.6,37.63,11900.0,31.1967,31.2216,31.1884,31.2133,11900.0
2007-03-23 11:40:00,37.63,37.64,37.57,37.59,8100.0,31.2133,31.2216,31.1635,31.1801,8100.0
2007-03-23 11:50:00,37.58,37.69,37.58,37.68,6700.0,31.1718,31.263,31.1718,31.2548,6700.0
2007-03-23 12:00:00,37.69,37.72,37.68,37.72,8500.0,31.263,31.2879,31.2548,31.2879,8500.0
2007-03-23 12:10:00,37.72,37.74,37.68,37.69,9300.0,31.2879,31.3045,31.2548,31.263,9300.0
2007-03-23 12:20:00,37.69,37.75,37.69,37.75,25200.0,31.263,31.3128,31.263,31.3128,25200.0
2007-03-23 12:30:00,37.75,37.77,37.73,37.73,15600.0,31.3128,31.3294,31.2962,31.2962,15600.0
2007-03-23 12:40:00,37.73,37.8,37.72,37.8,18800.0,31.2962,31.3543,31.2879,31.3543,18800.0
2007-03-23 12:50:00,37.79,37.79,37.73,37.75,20200.0,31.346,31.346,31.2962,31.3128,20200.0
2007-03-23 13:00:00,37.77,37.83,37.77,37.79,23800.0,31.3294,31.3792,31.3294,31.346,23800.0
2007-03-23 13:10:00,37.79,37.8,37.7,37.72,21900.0,31.346,31.3543,31.2713,31.2879,21900.0
2007-03-23 13:20:00,37.72,37.73,37.7,37.72,12800.0,31.2879,31.2962,31.2713,31.2879,12800.0
2007-03-23 13:30:00,37.72,37.79,37.7,37.76,21400.0,31.2879,31.346,31.2713,31.3211,21400.0
2007-03-23 13:40:00,37.76,37.8,37.72,37.8,17000.0,31.3211,31.3543,31.2879,31.3543,17000.0
2007-03-23 13:50:00,37.79,37.83,37.79,37.82,15300.0,31.346,31.3792,31.346,31.3709,15300.0
2007-03-23 14:00:00,37.82,37.83,37.7,37.7,17900.0,31.3709,31.3792,31.2713,31.2713,17900.0
2007-03-23 14:10:00,37.69,37.74,37.68,37.69,16400.0,31.263,31.3045,31.2548,31.263,16400.0
2007-03-23 14:20:00,37.68,37.76,37.67,37.76,32200.0,31.2548,31.3211,31.2465,31.3211,32200.0
2007-03-23 14:30:00,37.76,37.81,37.74,37.81,21100.0,31.3211,31.3626,31.3045,31.3626,21100.0
2007-03-23 14:40:00,37.82,37.88,37.81,37.88,25200.0,31.3709,31.4206,31.3626,31.4206,25200.0
2007-03-23 14:50:00,37.88,37.94,37.75,37.94,89400.0,31.4206,31.4704,31.3128,31.4704,89400.0
2007-03-23 15:00:00,37.93,37.94,37.88,37.88,15500.0,31.4621,31.4704,31.4206,31.4206,15500.0
2007-03-23 15:10:00,37.89,37.89,37.84,37.84,8900.0,31.4289,31.4289,31.3875,31.3875,8900.0
2007-03-23 15:20:00,37.84,37.84,37.76,37.77,13300.0,31.3875,31.3875,31.3211,31.3294,13300.0
2007-03-23 15:30:00,37.77,37.82,37.76,37.82,23800.0,31.3294,31.3709,31.3211,31.3709,23800.0
2007-03-23 15:40:00,37.82,37.82,37.77,37.81,21500.0,31.3709,31.3709,31.3294,31.3626,21500.0
2007-03-23 15:50:00,37.79,37.81,37.76,37.77,37000.0,31.346,31.3626,31.3211,31.3294,37000.0
2007-03-26 09:30:00,37.7,37.9,37.65,37.65,8800.0,31.2713,31.4372,31.2299,31.2299,8800.0
2007-03-26 09:40:00,37.69,37.81,37.65,37.81,23000.0,31.263,31.3626,31.2299,31.3626,23000.0
2007-03-26 09:50:00,37.8,37.81,37.72,37.78,12700.0,31.3543,31.3626,31.2879,31.3377,12700.0
2007-03-26 10:00:00,37.78,37.78,37.51,37.54,35400.0,31.3377,31.3377,31.1137,31.1386,35400.0
2007-03-26 10:10:00,37.58,37.74,37.56,37.74,28600.0,31.1718,31.3045,31.1552,31.3045,28600.0
2007-03-26 10:20:00,37.72,37.76,37.63,37.63,52500.0,31.2879,31.3211,31.2133,31.2133,52500.0
2007-03-26 10:30:00,37.63,37.66,37.6,37.6,63300.0,31.2133,31.2382,31.1884,31.1884,63300.0
2007-03-26 10:40:00,37.6,37.66,37.56,37.59,12500.0,31.1884,31.2382,31.1552,31.1801,12500.0
2007-03-26 10:50:00,37.61,37.61,37.56,37.59,13300.0,31.1967,31.1967,31.1552,31.1801,13300.0
2007-03-26 11:00:00,37.58,37.61,37.52,37.55,17200.0,31.1718,31.1967,31.122,31.1469,17200.0
2007-03-26 11:10:00,37.56,37.6,37.53,37.59,15400.0,31.1552,31.1884,31.1303,31.1801,15400.0
2007-03-26 11:20:00,37.59,37.63,37.58,37.61,14600.0,31.1801,31.2133,31.1718,31.1967,14600.0
2007-03-26 11:30:00,37.61,37.62,37.59,37.61,7400.0,31.1967,31.205,31.1801,31.1967,7400.0
2007-03-26 11:40:00,37.61,37.62,37.56,37.58,7600.0,31.1967,31.205,31.1552,31.1718,7600.0
2007-03-26 11:50:00,37.58,37.59,37.52,37.53,9800.0,31.1718,31.1801,31.122,31.1303,9800.0
2007-03-26 12:00:00,37.54,37.57,37.52,37.53,12900.0,31.1386,31.1635,31.122,31.1303,12900.0
2007-03-26 12:10:00,37.52,37.53,37.5,37.5,17300.0,31.122,31.1303,31.1054,31.1054,17300.0
2007-03-26 12:20:00,37.52,37.59,37.52,37.58,20200.0,31.122,31.1801,31.122,31.1718,20200.0
2007-03-26 12:30:00,37.57,37.58,37.55,37.56,17600.0,31.1635,31.1718,31.1469,31.1552,17600.0
2007-03-26 12:40:00,37.56,37.56,37.49,37.5,21000.0,31.1552,31.1552,31.0972,31.1054,21000.0
2007-03-26 12:50:00,37.52,37.52,37.48,37.48,8100.0,31.122,31.122,31.0889,31.0889,8100.0
2007-03-26 13:00:00,37.48,37.49,37.45,37.45,11900.0,31.0889,31.0972,31.064,31.064,11900.0
2007-03-26 13:10:00,37.45,37.45,37.44,37.45,6000.0,31.064,31.064,31.0557,31.064,6000.0
2007-03-26 13:20:00,37.44,37.47,37.44,37.44,10100.0,31.0557,31.0806,31.0557,31.0557,10100.0
2007-03-26 13:30:00,37.45,37.5,37.44,37.48,14700.0,31.064,31.1054,31.0557,31.0889,14700.0
2007-03-26 13:40:00,37.48,37.51,37.45,37.51,61000.0,31.0889,31.1137,31.064,31.1137,61000.0
2007-03-26 13:50:00,37.51,37.53,37.5,37.52,13900.0,31.1137,31.1303,31.1054,31.122,13900.0
2007-03-26 14:00:00,37.52,37.56,37.52,37.54,12100.0,31.122,31.1552,31.122,31.1386,12100.0
2007-03-26 14:10:00,37.54,37.59,37.54,37.57,22000.0,31.1386,31.1801,31.1386,31.1635,22000.0
2007-03-26 14:20:00,37.57,37.57,37.52,37.55,6100.0,31.1635,31.1635,31.122,31.1469,6100.0
2007-03-26 14:30:00,37.55,37.57,37.5,37.55,23900.0,31.1469,31.1635,31.1054,31.1469,23900.0
2007-03-26 14:40:00,37.51,37.53,37.5,37.5,5800.0,31.1137,31.1303,31.1054,31.1054,5800.0
2007-03-26 14:50:00,37.5,37.52,37.5,37.52,5300.0,31.1054,31.122,31.1054,31.122,5300.0
2007-03-26 15:00:00,37.52,37.56,37.51,37.53,8400.0,31.122,31.1552,31.1137,31.1303,8400.0
2007-03-26 15:10:00,37.53,37.55,37.51,37.54,7900.0,31.1303,31.1469,31.1137,31.1386,7900.0
2007-03-26 15:20:00,37.53,37.58,37.5,37.57,13500.0,31.1303,31.1718,31.1054,31.1635,13500.0
2007-03-26 15:30:00,37.58,37.62,37.56,37.61,45300.0,31.1718,31.205,31.1552,31.1967,45300.0
2007-03-26 15:40:00,37.6,37.66,37.6,37.65,73200.0,31.1884,31.2382,31.1884,31.2299,73200.0
2007-03-26 15:50:00,37.65,37.67,37.64,37.66,47100.0,31.2299,31.2465,31.2216,31.2382,47100.0
2007-03-27 09:30:00,37.42,37.42,37.22,37.3,89600.0,31.0391,31.0391,30.8732,30.9396,89600.0
2007-03-27 09:40:00,37.3,37.35,37.26,37.31,13800.0,30.9396,30.981,30.9064,30.9478,13800.0
2007-03-27 09:50:00,37.33,37.34,37.29,37.32,16600.0,30.9644,30.9727,30.9313,30.9561,16600.0
2007-03-27 10:00:00,37.3,37.36,37.29,37.3,61800.0,30.9396,30.9893,30.9313,30.9396,61800.0
2007-03-27 10:10:00,37.3,37.39,37.3,37.37,8800.0,30.9396,31.0142,30.9396,30.9976,8800.0
2007-03-27 10:20:00,37.37,37.38,37.32,37.33,13100.0,30.9976,31.0059,30.9561,30.9644,13100.0
2007-03-27 10:30:00,37.32,37.36,37.3,37.35,17500.0,30.9561,30.9893,30.9396,30.981,17500.0
2007-03-27 10:40:00,37.35,37.36,37.3,37.32,13500.0,30.981,30.9893,30.9396,30.9561,13500.0
2007-03-27 10:50:00,37.32,37.34,37.3,37.32,14300.0,30.9561,30.9727,30.9396,30.9561,14300.0
2007-03-27 11:00:00,37.32,37.33,37.29,37.31,39400.0,30.9561,30.9644,30.9313,30.9478,39400.0
2007-03-27 11:10:00,37.3,37.31,37.3,37.31,8000.0,30.9396,30.9478,30.9396,30.9478,8000.0
2007-03-27 11:20:00,37.31,37.33,37.3,37.3,12900.0,30.9478,30.9644,30.9396,30.9396,12900.0
2007-03-27 11:30:00,37.3,37.31,37.28,37.31,11600.0,30.9396,30.9478,30.923,30.9478,11600.0
2007-03-27 11:40:00,37.31,37.31,37.3,37.3,3000.0,30.9478,30.9478,30.9396,30.9396,3000.0
2007-03-27 11:50:00,37.32,37.32,37.3,37.31,7900.0,30.9561,30.9561,30.9396,30.9478,7900.0
2007-03-27 12:00:00,37.31,37.34,37.3,37.33,15800.0,30.9478,30.9727,30.9396,30.9644,15800.0
2007-03-27 12:10:00,37.33,37.34,37.31,37.33,10900.0,30.9644,30.9727,30.9478,30.9644,10900.0
2007-03-27 12:20:00,37.32,37.36,37.31,37.35,27300.0,30.9561,30.9893,30.9478,30.981,27300.0
2007-03-27 12:30:00,37.35,37.39,37.35,37.38,5600.0,30.981,31.0142,30.981,31.0059,5600.0
2007-03-27 12:40:00,37.4,37.4,37.36,37.39,24800.0,31.0225,31.0225,30.9893,31.0142,24800.0
2007-03-27 12:50:00,37.4,37.4,37.38,37.39,5300.0,31.0225,31.0225,31.0059,31.0142,5300.0
2007-03-27 13:00:00,37.38,37.4,37.38,37.4,11000.0,31.0059,31.0225,31.0059,31.0225,11000.0
2007-03-27 13:10:00,37.39,37.4,37.38,37.38,5900.0,31.0142,31.0225,31.0059,31.0059,5900.0
2007-03-27 13:20:00,37.38,37.41,37.38,37.4,6100.0,31.0059,31.0308,31.0059,31.0225,6100.0
2007-03-27 13:30:00,37.39,37.4,37.36,37.39,10000.0,31.0142,31.0225,30.9893,31.0142,10000.0
2007-03-27 13:40:00,37.39,37.4,37.38,37.4,5500.0,31.0142,31.0225,31.0059,31.0225,5500.0
2007-03-27 13:50:00,37.4,37.41,37.38,37.39,6600.0,31.0225,31.0308,31.0059,31.0142,6600.0
2007-03-27 14:00:00,37.38,37.4,37.35,37.39,18900.0,31.0059,31.0225,30.981,31.0142,18900.0
2007-03-27 14:10:00,37.39,37.42,37.36,37.4,12000.0,31.0142,31.0391,30.9893,31.0225,12000.0
2007-03-27 14:20:00,37.39,37.41,37.38,37.39,12900.0,31.0142,31.0308,31.0059,31.0142,12900.0
2007-03-27 14:30:00,37.38,37.4,37.37,37.38,16400.0,31.0059,31.0225,30.9976,31.0059,16400.0
2007-03-27 14:40:00,37.38,37.38,37.36,37.37,13700.0,31.0059,31.0059,30.9893,30.9976,13700.0
2007-03-27 14:50:00,37.36,37.4,37.36,37.39,9600.0,30.9893,31.0225,30.9893,31.0142,9600.0
2007-03-27 15:00:00,37.39,37.4,37.35,37.37,19800.0,31.0142,31.0225,30.981,30.9976,19800.0
2007-03-27 15:10:00,37.36,37.4,37.36,37.4,25300.0,30.9893,31.0225,30.9893,31.0225,25300.0
2007-03-27 15:20:00,37.4,37.42,37.39,37.41,9500.0,31.0225,31.0391,31.0142,31.0308,9500.0
2007-03-27 15:30:00,37.4,37.45,37.4,37.43,23700.0,31.0225,31.064,31.0225,31.0474,23700.0
2007-03-27 15:40:00,37.43,37.43,37.39,37.39,15200.0,31.0474,31.0474,31.0142,31.0142,15200.0
2007-03-27 15:50:00,37.39,37.41,37.37,37.38,42100.0,31.0142,31.0308,30.9976,31.0059,42100.0
2007-03-28 09:30:00,37.35,37.35,37.15,37.15,19600.0,30.981,30.981,30.8151,30.8151,19600.0
2007-03-28 09:40:00,37.15,37.15,37.05,37.11,16700.0,30.8151,30.8151,30.7322,30.782,16700.0
2007-03-28 09:50:00,37.09,37.11,36.99,37.02,66000.0,30.7654,30.782,30.6824,30.7073,66000.0
2007-03-28 10:00:00,37.03,37.15,36.99,37.04,39100.0,30.7156,30.8151,30.6824,30.7239,39100.0
2007-03-28 10:10:00,37.05,37.05,36.86,36.91,38600.0,30.7322,30.7322,30.5746,30.6161,38600.0
2007-03-28 10:20:00,36.92,36.97,36.82,36.86,50600.0,30.6243,30.6658,30.5414,30.5746,50600.0
2007-03-28 10:30:00,36.86,36.95,36.7,36.8,29400.0,30.5746,30.6492,30.4419,30.5248,29400.0
2007-03-28 10:40:00,36.79,36.8,36.65,36.68,15300.0,30.5165,30.5248,30.4004,30.4253,15300.0
2007-03-28 10:50:00,36.68,36.76,36.66,36.73,62800.0,30.4253,30.4916,30.4087,30.4667,62800.0
2007-03-28 11:00:00,36.73,36.75,36.64,36.74,27600.0,30.4667,30.4833,30.3921,30.475,27600.0
2007-03-28 11:10:00,36.73,36.76,36.65,36.65,20400.0,30.4667,30.4916,30.4004,30.4004,20400.0
2007-03-28 11:20:00,36.66,36.69,36.57,36.59,20000.0,30.4087,30.4336,30.334,30.3506,20000.0
2007-03-28 11:30:00,36.58,36.61,36.56,36.61,16900.0,30.3423,30.3672,30.3257,30.3672,16900.0
2007-03-28 11:40:00,36.63,36.63,36.58,36.58,7000.0,30.3838,30.3838,30.3423,30.3423,7000.0
2007-03-28 11:50:00,36.6,36.61,36.56,36.6,8000.0,30.3589,30.3672,30.3257,30.3589,8000.0
2007-03-28 12:00:00,36.6,36.71,36.58,36.67,20300.0,30.3589,30.4502,30.3423,30.417,20300.0
2007-03-28 12:10:00,36.66,36.73,36.62,36.73,12800.0,30.4087,30.4667,30.3755,30.4667,12800.0
2007-03-28 12:20:00,36.73,36.81,36.72,36.72,17400.0,30.4667,30.5331,30.4585,30.4585,17400.0
2007-03-28 12:30:00,36.72,36.81,36.72,36.8,20100.0,30.4585,30.5331,30.4585,30.5248,20100.0
2007-03-28 12:40:00,36.81,36.83,36.8,36.81,9500.0,30.5331,30.5497,30.5248,30.5331,9500.0
2007-03-28 12:50:00,36.8,36.83,36.76,36.79,16900.0,30.5248,30.5497,30.4916,30.5165,16900.0
2007-03-28 13:00:00,36.79,36.79,36.74,36.77,15000.0,30.5165,30.5165,30.475,30.4999,15000.0
2007-03-28 13:10:00,36.76,36.77,36.69,36.71,8300.0,30.4916,30.4999,30.4336,30.4502,8300.0
2007-03-28 13:20:00,36.72,36.82,36.72,36.8,18200.0,30.4585,30.5414,30.4585,30.5248,18200.0
2007-03-28 13:30:00,36.8,36.86,36.79,36.85,8700.0,30.5248,30.5746,30.5165,30.5663,8700.0
2007-03-28 13:40:00,36.84,36.86,36.78,36.79,12700.0,30.558,30.5746,30.5082,30.5165,12700.0
2007-03-28 13:50:00,36.79,36.8,36.7,36.7,12100.0,30.5165,30.5248,30.4419,30.4419,12100.0
2007-03-28 14:00:00,36.72,36.75,36.67,36.69,15000.0,30.4585,30.4833,30.417,30.4336,15000.0
2007-03-28 14:10:00,36.69,36.7,36.59,36.7,23700.0,30.4336,30.4419,30.3506,30.4419,23700.0
2007-03-28 14:20:00,36.7,36.76,36.68,36.76,28000.0,30.4419,30.4916,30.4253,30.4916,28000.0
2007-03-28 14:30:00,36.75,36.76,36.7,36.75,24300.0,30.4833,30.4916,30.4419,30.4833,24300.0
2007-03-28 14:40:00,36.76,36.82,36.76,36.82,27900.0,30.4916,30.5414,30.4916,30.5414,27900.0
2007-03-28 14:50:00,36.8,36.82,36.76,36.77,14900.0,30.5248,30.5414,30.4916,30.4999,14900.0
2007-03-28 15:00:00,36.78,36.81,36.69,36.69,19400.0,30.5082,30.5331,30.4336,30.4336,19400.0
2007-03-28 15:10:00,36.69,36.72,36.65,36.69,27800.0,30.4336,30.4585,30.4004,30.4336,27800.0
2007-03-28 15:20:00,36.67,36.79,36.66,36.76,18800.0,30.417,30.5165,30.4087,30.4916,18800.0
2007-03-28 15:30:00,36.75,36.76,36.67,36.71,30100.0,30.4833,30.4916,30.417,30.4502,30100.0
2007-03-28 15:40:00,36.72,36.73,36.64,36.65,26200.0,30.4585,30.4667,30.3921,30.4004,26200.0
2007-03-28 15:50:00,36.65,36.68,36.57,36.62,32900.0,30.4004,30.4253,30.334,30.3755,32900.0
2007-03-29 09:30:00,36.87,36.89,36.77,36.89,29600.0,30.5829,30.5995,30.4999,30.5995,29600.0
2007-03-29 09:40:00,36.87,36.89,36.81,36.83,22700.0,30.5829,30.5995,30.5331,30.5497,22700.0
2007-03-29 09:50:00,36.85,36.9,36.83,36.87,7600.0,30.5663,30.6078,30.5497,30.5829,7600.0
2007-03-29 10:00:00,36.86,36.9,36.8,36.84,17200.0,30.5746,30.6078,30.5248,30.558,17200.0
2007-03-29 10:10:00,36.85,36.9,36.83,36.84,19900.0,30.5663,30.6078,30.5497,30.558,19900.0
2007-03-29 10:20:00,36.85,36.86,36.79,36.81,3800.0,30.5663,30.5746,30.5165,30.5331,3800.0
2007-03-29 10:30:00,36.8,36.8,36.76,36.79,6000.0,30.5248,30.5248,30.4916,30.5165,6000.0
2007-03-29 10:40:00,36.79,36.8,36.72,36.72,9500.0,30.5165,30.5248,30.4585,30.4585,9500.0
2007-03-29 10:50:00,36.72,36.72,36.65,36.67,5600.0,30.4585,30.4585,30.4004,30.417,5600.0
2007-03-29 11:00:00,36.66,36.68,36.65,36.67,4600.0,30.4087,30.4253,30.4004,30.417,4600.0
2007-03-29 11:10:00,36.67,36.67,36.64,36.65,9000.0,30.417,30.417,30.3921,30.4004,9000.0
2007-03-29 11:20:00,36.65,36.65,36.63,36.65,10600.0,30.4004,30.4004,30.3838,30.4004,10600.0
2007-03-29 11:30:00,36.65,36.65,36.56,36.57,24300.0,30.4004,30.4004,30.3257,30.334,24300.0
2007-03-29 11:40:00,36.58,36.6,36.53,36.53,6200.0,30.3423,30.3589,30.3009,30.3009,6200.0
2007-03-29 11:50:00,36.52,36.55,36.43,36.43,14500.0,30.2926,30.3174,30.2179,30.2179,14500.0
2007-03-29 12:00:00,36.44,36.56,36.44,36.54,8000.0,30.2262,30.3257,30.2262,30.3091,8000.0
2007-03-29 12:10:00,36.53,36.55,36.51,36.53,6100.0,30.3009,30.3174,30.2843,30.3009,6100.0
2007-03-29 12:20:00,36.52,36.54,36.35,36.36,34400.0,30.2926,30.3091,30.1515,30.1598,34400.0
2007-03-29 12:30:00,36.37,36.41,36.34,36.39,28100.0,30.1681,30.2013,30.1433,30.1847,28100.0
2007-03-29 12:40:00,36.39,36.46,36.39,36.44,5700.0,30.1847,30.2428,30.1847,30.2262,5700.0
2007-03-29 12:50:00,36.45,36.47,36.39,36.4,9300.0,30.2345,30.2511,30.1847,30.193,9300.0
2007-03-29 13:00:00,36.4,36.41,36.37,36.41,6300.0,30.193,30.2013,30.1681,30.2013,6300.0
2007-03-29 13:10:00,36.42,36.45,36.36,36.41,19100.0,30.2096,30.2345,30.1598,30.2013,19100.0
2007-03-29 13:20:00,36.38,36.45,36.38,36.45,19000.0,30.1764,30.2345,30.1764,30.2345,19000.0
2007-03-29 13:30:00,36.46,36.51,36.44,36.5,10500.0,30.2428,30.2843,30.2262,30.276,10500.0
2007-03-29 13:40:00,36.48,36.53,36.46,36.47,12500.0,30.2594,30.3009,30.2428,30.2511,12500.0
2007-03-29 13:50:00,36.47,36.48,36.38,36.38,10800.0,30.2511,30.2594,30.1764,30.1764,10800.0
2007-03-29 14:00:00,36.38,36.41,36.34,36.39,31800.0,30.1764,30.2013,30.1433,30.1847,31800.0
2007-03-29 14:10:00,36.38,36.42,36.37,36.42,8500.0,30.1764,30.2096,30.1681,30.2096,8500.0
2007-03-29 14:20:00,36.42,36.44,36.4,36.43,10100.0,30.2096,30.2262,30.193,30.2179,10100.0
2007-03-29 14:30:00,36.46,36.49,36.42,36.48,14600.0,30.2428,30.2677,30.2096,30.2594,14600.0
2007-03-29 14:40:00,36.48,36.49,36.42,36.45,35200.0,30.2594,30.2677,30.2096,30.2345,35200.0
2007-03-29 14:50:00,36.45,36.49,36.44,36.47,6100.0,30.2345,30.2677,30.2262,30.2511,6100.0
2007-03-29 15:00:00,36.47,36.51,36.43,36.46,9900.0,30.2511,30.2843,30.2179,30.2428,9900.0
2007-03-29 15:10:00,36.46,36.48,36.42,36.44,22300.0,30.2428,30.2594,30.2096,30.2262,22300.0
2007-03-29 15:20:00,36.44,36.46,36.44,36.45,16900.0,30.2262,30.2428,30.2262,30.2345,16900.0
2007-03-29 15:30:00,36.46,36.48,36.45,36.48,19400.0,30.2428,30.2594,30.2345,30.2594,19400.0
2007-03-29 15:40:00,36.48,36.56,36.48,36.56,14300.0,30.2594,30.3257,30.2594,30.3257,14300.0
2007-03-29 15:50:00,36.55,36.66,36.5,36.52,32900.0,30.3174,30.4087,30.276,30.2926,32900.0
2007-03-30 09:30:00,36.57,36.79,36.49,36.52,19500.0,30.334,30.5165,30.2677,30.2926,19500.0
2007-03-30 09:40:00,36.55,36.84,36.55,36.78,10800.0,30.3174,30.558,30.3174,30.5082,10800.0
2007-03-30 09:50:00,36.79,36.84,36.73,36.75,7500.0,30.5165,30.558,30.4667,30.4833,7500.0
2007-03-30 10:00:00,36.75,36.81,36.66,36.72,14200.0,30.4833,30.5331,30.4087,30.4585,14200.0
2007-03-30 10:10:00,36.71,36.71,36.6,36.6,14200.0,30.4502,30.4502,30.3589,30.3589,14200.0
2007-03-30 10:20:00,36.59,36.59,36.53,36.54,20800.0,30.3506,30.3506,30.3009,30.3091,20800.0
2007-03-30 10:30:00,36.54,36.56,36.5,36.51,22500.0,30.3091,30.3257,30.276,30.2843,22500.0
2007-03-30 10:40:00,36.51,36.57,36.48,36.57,26200.0,30.2843,30.334,30.2594,30.334,26200.0
2007-03-30 10:50:00,36.55,36.55,36.49,36.49,17400.0,30.3174,30.3174,30.2677,30.2677,17400.0
2007-03-30 11:00:00,36.49,36.49,36.46,36.46,10300.0,30.2677,30.2677,30.2428,30.2428,10300.0
2007-03-30 11:10:00,36.46,36.46,36.35,36.37,26800.0,30.2428,30.2428,30.1515,30.1681,26800.0
2007-03-30 11:20:00,36.38,36.42,36.3,36.3,28300.0,30.1764,30.2096,30.1101,30.1101,28300.0
2007-03-30 11:30:00,36.32,36.38,36.31,36.36,10600.0,30.1267,30.1764,30.1184,30.1598,10600.0
2007-03-30 11:40:00,36.35,36.36,36.14,36.24,40900.0,30.1515,30.1598,29.9774,30.0603,40900.0
2007-03-30 11:50:00,36.24,36.35,36.19,36.29,24800.0,30.0603,30.1515,30.0188,30.1018,24800.0
2007-03-30 12:00:00,36.29,36.32,36.23,36.31,19500.0,30.1018,30.1267,30.052,30.1184,19500.0
2007-03-30 12:10:00,36.29,36.31,36.2,36.27,18400.0,30.1018,30.1184,30.0271,30.0852,18400.0
2007-03-30 12:20:00,36.29,36.31,36.23,36.27,15600.0,30.1018,30.1184,30.052,30.0852,15600.0
2007-03-30 12:30:00,36.27,36.35,36.27,36.34,14900.0,30.0852,30.1515,30.0852,30.1433,14900.0
2007-03-30 12:40:00,36.34,36.36,36.32,36.35,25900.0,30.1433,30.1598,30.1267,30.1515,25900.0
2007-03-30 12:50:00,36.35,36.35,36.32,36.33,18100.0,30.1515,30.1515,30.1267,30.135,18100.0
2007-03-30 13:00:00,36.34,36.41,36.34,36.38,17700.0,30.1433,30.2013,30.1433,30.1764,17700.0
2007-03-30 13:10:00,36.4,36.41,36.38,36.4,11300.0,30.193,30.2013,30.1764,30.193,11300.0
2007-03-30 13:20:00,36.39,36.42,36.37,36.38,15200.0,30.1847,30.2096,30.1681,30.1764,15200.0
2007-03-30 13:30:00,36.39,36.48,36.39,36.47,17800.0,30.1847,30.2594,30.1847,30.2511,17800.0
2007-03-30 13:40:00,36.47,36.54,36.39,36.43,28300.0,30.2511,30.3091,30.1847,30.2179,28300.0
2007-03-30 13:50:00,36.43,36.46,36.4,36.4,11300.0,30.2179,30.2428,30.193,30.193,11300.0
2007-03-30 14:00:00,36.42,36.44,36.41,36.42,10300.0,30.2096,30.2262,30.2013,30.2096,10300.0
2007-03-30 14:10:00,36.43,36.46,36.42,36.43,12100.0,30.2179,30.2428,30.2096,30.2179,12100.0
2007-03-30 14:20:00,36.43,36.44,36.41,36.43,18300.0,30.2179,30.2262,30.2013,30.2179,18300.0
2007-03-30 14:30:00,36.43,36.5,36.43,36.49,21000.0,30.2179,30.276,30.2179,30.2677,21000.0
2007-03-30 14:40:00,36.49,36.5,36.45,36.48,9500.0,30.2677,30.276,30.2345,30.2594,9500.0
2007-03-30 14:50:00,36.48,36.49,36.44,36.46,26200.0,30.2594,30.2677,30.2262,30.2428,26200.0
2007-03-30 15:00:00,36.45,36.47,36.45,36.45,12200.0,30.2345,30.2511,30.2345,30.2345,12200.0
2007-03-30 15:10:00,36.45,36.46,36.41,36.45,22800.0,30.2345,30.2428,30.2013,30.2345,22800.0
2007-03-30 15:20:00,36.45,36.45,36.42,36.42,16800.0,30.2345,30.2345,30.2096,30.2096,16800.0
2007-03-30 15:30:00,36.42,36.42,36.34,36.35,47700.0,30.2096,30.2096,30.1433,30.1515,47700.0
2007-03-30 15:40:00,36.36,36.44,36.35,36.41,31300.0,30.1598,30.2262,30.1515,30.2013,31300.0
2007-03-30 15:50:00,36.4,36.43,36.4,36.4,73300.0,30.193,30.2179,30.193,30.193,73300.0
2007-04-02 09:30:00,36.5,36.72,36.5,36.58,27500.0,30.276,30.4585,30.276,30.3423,27500.0
2007-04-02 09:40:00,36.59,36.65,36.5,36.6,34800.0,30.3506,30.4004,30.276,30.3589,34800.0
2007-04-02 09:50:00,36.61,36.75,36.61,36.73,22100.0,30.3672,30.4833,30.3672,30.4667,22100.0
2007-04-02 10:00:00,36.73,36.73,36.61,36.67,23100.0,30.4667,30.4667,30.3672,30.417,23100.0
2007-04-02 10:10:00,36.68,36.71,36.63,36.65,18600.0,30.4253,30.4502,30.3838,30.4004,18600.0
2007-04-02 10:20:00,36.65,36.73,36.64,36.73,27000.0,30.4004,30.4667,30.3921,30.4667,27000.0
2007-04-02 10:30:00,36.72,36.77,36.71,36.72,12700.0,30.4585,30.4999,30.4502,30.4585,12700.0
2007-04-02 10:40:00,36.72,36.74,36.7,36.7,13600.0,30.4585,30.475,30.4419,30.4419,13600.0
2007-04-02 10:50:00,36.71,36.95,36.7,36.91,47000.0,30.4502,30.6492,30.4419,30.6161,47000.0
2007-04-02 11:00:00,36.92,37.01,36.88,37.0,30400.0,30.6243,30.699,30.5912,30.6907,30400.0
2007-04-02 11:10:00,37.0,37.03,36.98,37.0,12900.0,30.6907,30.7156,30.6741,30.6907,12900.0
2007-04-02 11:20:00,36.99,37.03,36.98,37.0,8300.0,30.6824,30.7156,30.6741,30.6907,8300.0
2007-04-02 11:30:00,37.0,37.0,36.97,36.97,11400.0,30.6907,30.6907,30.6658,30.6658,11400.0
2007-04-02 11:40:00,36.96,36.98,36.92,36.95,18900.0,30.6575,30.6741,30.6243,30.6492,18900.0
2007-04-02 11:50:00,36.95,36.95,36.91,36.93,7800.0,30.6492,30.6492,30.6161,30.6326,7800.0
2007-04-02 12:00:00,36.92,36.98,36.92,36.96,11400.0,30.6243,30.6741,30.6243,30.6575,11400.0
2007-04-02 12:10:00,36.96,36.99,36.95,36.97,10000.0,30.6575,30.6824,30.6492,30.6658,10000.0
2007-04-02 12:20:00,36.98,37.02,36.95,37.02,21400.0,30.6741,30.7073,30.6492,30.7073,21400.0
2007-04-02 12:30:00,37.01,37.02,37.0,37.01,7700.0,30.699,30.7073,30.6907,30.699,7700.0
2007-04-02 12:40:00,37.0,37.08,37.0,37.07,15900.0,30.6907,30.7571,30.6907,30.7488,15900.0
2007-04-02 12:50:00,37.08,37.08,37.04,37.06,16100.0,30.7571,30.7571,30.7239,30.7405,16100.0
2007-04-02 13:00:00,37.05,37.08,37.02,37.03,13900.0,30.7322,30.7571,30.7073,30.7156,13900.0
2007-04-02 13:10:00,37.03,37.09,37.03,37.08,25000.0,30.7156,30.7654,30.7156,30.7571,25000.0
2007-04-02 13:20:00,37.09,37.13,37.07,37.11,13100.0,30.7654,30.7985,30.7488,30.782,13100.0
2007-04-02 13:30:00,37.11,37.11,37.08,37.08,12800.0,30.782,30.782,30.7571,30.7571,12800.0
2007-04-02 13:40:00,37.09,37.1,37.07,37.08,13500.0,30.7654,30.7737,30.7488,30.7571,13500.0
2007-04-02 13:50:00,37.07,37.08,37.05,37.05,14100.0,30.7488,30.7571,30.7322,30.7322,14100.0
2007-04-02 14:00:00,37.05,37.07,37.04,37.04,19000.0,30.7322,30.7488,30.7239,30.7239,19000.0
2007-04-02 14:10:00,37.05,37.06,37.04,37.04,16500.0,30.7322,30.7405,30.7239,30.7239,16500.0
2007-04-02 14:20:00,37.04,37.07,37.04,37.06,19100.0,30.7239,30.7488,30.7239,30.7405,19100.0
2007-04-02 14:30:00,37.07,37.07,37.06,37.06,14700.0,30.7488,30.7488,30.7405,30.7405,14700.0
2007-04-02 14:40:00,37.06,37.07,37.04,37.05,27900.0,30.7405,30.7488,30.7239,30.7322,27900.0
2007-04-02 14:50:00,37.05,37.09,37.03,37.09,16400.0,30.7322,30.7654,30.7156,30.7654,16400.0
2007-04-02 15:00:00,37.07,37.17,37.07,37.15,18200.0,30.7488,30.8317,30.7488,30.8151,18200.0
2007-04-02 15:10:00,37.15,37.23,37.15,37.22,12600.0,30.8151,30.8815,30.8151,30.8732,12600.0
2007-04-02 15:20:00,37.22,37.25,37.21,37.23,34500.0,30.8732,30.8981,30.8649,30.8815,34500.0
2007-04-02 15:30:00,37.21,37.21,37.14,37.14,14300.0,30.8649,30.8649,30.8068,30.8068,14300.0
2007-04-02 15:40:00,37.14,37.16,37.11,37.15,22200.0,30.8068,30.8234,30.782,30.8151,22200.0
2007-04-02 15:50:00,37.15,37.15,37.12,37.14,21400.0,30.8151,30.8151,30.7902,30.8068,21400.0
2007-04-03 09:30:00,37.13,37.23,37.05,37.17,22600.0,30.7985,30.8815,30.7322,30.8317,22600.0
2007-04-03 09:40:00,37.15,37.28,37.09,37.26,31900.0,30.8151,30.923,30.7654,30.9064,31900.0
2007-04-03 09:50:00,37.25,37.33,37.22,37.23,11100.0,30.8981,30.9644,30.8732,30.8815,11100.0
2007-04-03 10:00:00,37.24,37.44,37.24,37.35,26400.0,30.8898,31.0557,30.8898,30.981,26400.0
2007-04-03 10:10:00,37.35,37.37,37.35,37.37,7900.0,30.981,30.9976,30.981,30.9976,7900.0
2007-04-03 10:20:00,37.36,37.37,37.35,37.36,8600.0,30.9893,30.9976,30.981,30.9893,8600.0
2007-04-03 10:30:00,37.36,37.39,37.31,37.31,24400.0,30.9893,31.0142,30.9478,30.9478,24400.0
2007-04-03 10:40:00,37.32,37.39,37.31,37.37,15500.0,30.9561,31.0142,30.9478,30.9976,15500.0
2007-04-03 10:50:00,37.39,37.39,37.3,37.33,17500.0,31.0142,31.0142,30.9396,30.9644,17500.0
2007-04-03 11:00:00,37.32,37.35,37.32,37.32,6000.0,30.9561,30.981,30.9561,30.9561,6000.0
2007-04-03 11:10:00,37.33,37.33,37.3,37.3,3600.0,30.9644,30.9644,30.9396,30.9396,3600.0
2007-04-03 11:20:00,37.31,37.32,37.29,37.29,1800.0,30.9478,30.9561,30.9313,30.9313,1800.0
2007-04-03 11:30:00,37.29,37.3,37.28,37.28,4400.0,30.9313,30.9396,30.923,30.923,4400.0
2007-04-03 11:40:00,37.29,37.32,37.29,37.32,3000.0,30.9313,30.9561,30.9313,30.9561,3000.0
2007-04-03 11:50:00,37.32,37.33,37.31,37.33,3100.0,30.9561,30.9644,30.9478,30.9644,3100.0
2007-04-03 12:00:00,37.32,37.33,37.28,37.28,9800.0,30.9561,30.9644,30.923,30.923,9800.0
2007-04-03 12:10:00,37.28,37.28,37.26,37.26,7000.0,30.923,30.923,30.9064,30.9064,7000.0
2007-04-03 12:20:00,37.26,37.28,37.26,37.26,4200.0,30.9064,30.923,30.9064,30.9064,4200.0
2007-04-03 12:30:00,37.28,37.28,37.27,37.28,3400.0,30.923,30.923,30.9147,30.923,3400.0
2007-04-03 12:40:00,37.29,37.3,37.26,37.27,16500.0,30.9313,30.9396,30.9064,30.9147,16500.0
2007-04-03 12:50:00,37.27,37.32,37.26,37.28,11300.0,30.9147,30.9561,30.9064,30.923,11300.0
2007-04-03 13:00:00,37.28,37.32,37.28,37.31,4000.0,30.923,30.9561,30.923,30.9478,4000.0
2007-04-03 13:10:00,37.32,37.32,37.27,37.29,8400.0,30.9561,30.9561,30.9147,30.9313,8400.0
2007-04-03 13:20:00,37.3,37.33,37.3,37.32,4400.0,30.9396,30.9644,30.9396,30.9561,4400.0
2007-04-03 13:30:00,37.31,37.32,37.31,37.32,3100.0,30.9478,30.9561,30.9478,30.9561,3100.0
2007-04-03 13:40:00,37.32,37.35,37.31,37.33,8500.0,30.9561,30.981,30.9478,30.9644,8500.0
2007-04-03 13:50:00,37.34,37.34,37.29,37.29,12700.0,30.9727,30.9727,30.9313,30.9313,12700.0
2007-04-03 14:00:00,37.28,37.29,37.24,37.29,17100.0,30.923,30.9313,30.8898,30.9313,17100.0
2007-04-03 14:10:00,37.29,37.31,37.25,37.27,30500.0,30.9313,30.9478,30.8981,30.9147,30500.0
2007-04-03 14:20:00,37.27,37.31,37.27,37.29,12900.0,30.9147,30.9478,30.9147,30.9313,12900.0
2007-04-03 14:30:00,37.3,37.35,37.3,37.32,34000.0,30.9396,30.981,30.9396,30.9561,34000.0
2007-04-03 14:40:00,37.32,37.32,37.29,37.29,30000.0,30.9561,30.9561,30.9313,30.9313,30000.0
2007-04-03 14:50:00,37.3,37.32,37.28,37.31,34000.0,30.9396,30.9561,30.923,30.9478,34000.0
2007-04-03 15:00:00,37.32,37.32,37.3,37.3,16100.0,30.9561,30.9561,30.9396,30.9396,16100.0
2007-04-03 15:10:00,37.3,37.36,37.29,37.35,19400.0,30.9396,30.9893,30.9313,30.981,19400.0
2007-04-03 15:20:00,37.36,37.4,37.36,37.38,17200.0,30.9893,31.0225,30.9893,31.0059,17200.0
2007-04-03 15:30:00,37.38,37.42,37.38,37.41,33800.0,31.0059,31.0391,31.0059,31.0308,33800.0
2007-04-03 15:40:00,37.4,37.5,37.4,37.45,70300.0,31.0225,31.1054,31.0225,31.064,70300.0
2007-04-03 15:50:00,37.45,37.47,37.41,37.45,38100.0,31.064,31.0806,31.0308,31.064,38100.0
2007-04-04 09:30:00,37.41,37.52,37.36,37.51,21700.0,31.0308,31.122,30.9893,31.1137,21700.0
2007-04-04 09:40:00,37.5,37.5,37.42,37.46,6600.0,31.1054,31.1054,31.0391,31.0723,6600.0
2007-04-04 09:50:00,37.45,37.49,37.36,37.36,11600.0,31.064,31.0972,30.9893,30.9893,11600.0
2007-04-04 10:00:00,37.34,37.35,37.27,37.31,9500.0,30.9727,30.981,30.9147,30.9478,9500.0
2007-04-04 10:10:00,37.28,37.33,37.26,37.27,6600.0,30.923,30.9644,30.9064,30.9147,6600.0
2007-04-04 10:20:00,37.26,37.37,37.26,37.33,11500.0,30.9064,30.9976,30.9064,30.9644,11500.0
2007-04-04 10:30:00,37.33,37.36,37.24,37.25,18900.0,30.9644,30.9893,30.8898,30.8981,18900.0
2007-04-04 10:40:00,37.25,37.26,37.23,37.24,17800.0,30.8981,30.9064,30.8815,30.8898,17800.0
2007-04-04 10:50:00,37.24,37.28,37.22,37.27,8200.0,30.8898,30.923,30.8732,30.9147,8200.0
2007-04-04 11:00:00,37.29,37.3,37.23,37.27,7100.0,30.9313,30.9396,30.8815,30.9147,7100.0
2007-04-04 11:10:00,37.27,37.29,37.25,37.25,7600.0,30.9147,30.9313,30.8981,30.8981,7600.0
2007-04-04 11:20:00,37.25,37.25,37.23,37.24,2700.0,30.8981,30.8981,30.8815,30.8898,2700.0
2007-04-04 11:30:00,37.24,37.24,37.22,37.23,4400.0,30.8898,30.8898,30.8732,30.8815,4400.0
2007-04-04 11:40:00,37.23,37.24,37.21,37.21,5600.0,30.8815,30.8898,30.8649,30.8649,5600.0
2007-04-04 11:50:00,37.21,37.22,37.21,37.22,5100.0,30.8649,30.8732,30.8649,30.8732,5100.0
2007-04-04 12:00:00,37.22,37.27,37.22,37.23,8100.0,30.8732,30.9147,30.8732,30.8815,8100.0
2007-04-04 12:10:00,37.24,37.24,37.21,37.22,5200.0,30.8898,30.8898,30.8649,30.8732,5200.0
2007-04-04 12:20:00,37.22,37.23,37.21,37.22,2700.0,30.8732,30.8815,30.8649,30.8732,2700.0
2007-04-04 12:30:00,37.22,37.23,37.18,37.18,7100.0,30.8732,30.8815,30.84,30.84,7100.0
2007-04-04 12:40:00,37.19,37.19,37.16,37.17,3700.0,30.8483,30.8483,30.8234,30.8317,3700.0
2007-04-04 12:50:00,37.16,37.19,37.16,37.19,4100.0,30.8234,30.8483,30.8234,30.8483,4100.0
2007-04-04 13:00:00,37.19,37.2,37.14,37.14,7600.0,30.8483,30.8566,30.8068,30.8068,7600.0
2007-04-04 13:10:00,37.15,37.16,37.14,37.14,5100.0,30.8151,30.8234,30.8068,30.8068,5100.0
2007-04-04 13:20:00,37.15,37.15,37.1,37.11,9700.0,30.8151,30.8151,30.7737,30.782,9700.0
2007-04-04 13:30:00,37.1,37.11,37.08,37.09,11700.0,30.7737,30.782,30.7571,30.7654,11700.0
2007-04-04 13:40:00,37.09,37.09,37.04,37.04,18200.0,30.7654,30.7654,30.7239,30.7239,18200.0
2007-04-04 13:50:00,37.05,37.06,37.03,37.03,11000.0,30.7322,30.7405,30.7156,30.7156,11000.0
2007-04-04 14:00:00,37.04,37.04,36.98,36.99,22400.0,30.7239,30.7239,30.6741,30.6824,22400.0
2007-04-04 14:10:00,36.99,37.03,36.99,37.03,11600.0,30.6824,30.7156,30.6824,30.7156,11600.0
2007-04-04 14:20:00,37.02,37.04,37.01,37.02,12800.0,30.7073,30.7239,30.699,30.7073,12800.0
2007-04-04 14:30:00,37.03,37.04,37.02,37.03,13200.0,30.7156,30.7239,30.7073,30.7156,13200.0
2007-04-04 14:40:00,37.04,37.05,37.02,37.05,17400.0,30.7239,30.7322,30.7073,30.7322,17400.0
2007-04-04 14:50:00,37.05,37.06,37.04,37.04,16700.0,30.7322,30.7405,30.7239,30.7239,16700.0
2007-04-04 15:00:00,37.04,37.05,37.03,37.04,16600.0,30.7239,30.7322,30.7156,30.7239,16600.0
2007-04-04 15:10:00,37.05,37.05,37.03,37.03,15000.0,30.7322,30.7322,30.7156,30.7156,15000.0
2007-04-04 15:20:00,37.03,37.04,37.02,37.03,23600.0,30.7156,30.7239,30.7073,30.7156,23600.0
2007-04-04 15:30:00,37.03,37.04,37.02,37.02,32300.0,30.7156,30.7239,30.7073,30.7073,32300.0
2007-04-04 15:40:00,37.02,37.04,37.0,37.01,43900.0,30.7073,30.7239,30.6907,30.699,43900.0
2007-04-04 15:50:00,37.02,37.1,37.0,37.05,48100.0,30.7073,30.7737,30.6907,30.7322,48100.0
2007-04-05 09:30:00,36.97,37.03,36.96,36.98,7900.0,30.6658,30.7156,30.6575,30.6741,7900.0
2007-04-05 09:40:00,37.01,37.13,36.99,37.13,8400.0,30.699,30.7985,30.6824,30.7985,8400.0
2007-04-05 09:50:00,37.12,37.13,37.04,37.04,4400.0,30.7902,30.7985,30.7239,30.7239,4400.0
2007-04-05 10:00:00,37.05,37.12,37.04,37.1,5100.0,30.7322,30.7902,30.7239,30.7737,5100.0
2007-04-05 10:10:00,37.1,37.1,37.05,37.05,3200.0,30.7737,30.7737,30.7322,30.7322,3200.0
2007-04-05 10:20:00,37.05,37.05,37.01,37.03,3600.0,30.7322,30.7322,30.699,30.7156,3600.0
2007-04-05 10:30:00,37.03,37.03,37.01,37.01,5800.0,30.7156,30.7156,30.699,30.699,5800.0
2007-04-05 10:40:00,37.01,37.04,37.01,37.04,1200.0,30.699,30.7239,30.699,30.7239,1200.0
2007-04-05 10:50:00,37.03,37.1,37.03,37.1,7600.0,30.7156,30.7737,30.7156,30.7737,7600.0
2007-04-05 11:00:00,37.1,37.17,37.08,37.16,5200.0,30.7737,30.8317,30.7571,30.8234,5200.0
2007-04-05 11:10:00,37.15,37.16,37.11,37.11,7600.0,30.8151,30.8234,30.782,30.782,7600.0
2007-04-05 11:20:00,37.1,37.1,37.05,37.05,3900.0,30.7737,30.7737,30.7322,30.7322,3900.0
2007-04-05 11:30:00,37.05,37.11,37.05,37.09,9000.0,30.7322,30.782,30.7322,30.7654,9000.0
2007-04-05 11:40:00,37.1,37.1,37.08,37.1,2400.0,30.7737,30.7737,30.7571,30.7737,2400.0
2007-04-05 11:50:00,37.1,37.11,37.05,37.05,10700.0,30.7737,30.782,30.7322,30.7322,10700.0
2007-04-05 12:00:00,37.07,37.1,37.06,37.08,10800.0,30.7488,30.7737,30.7405,30.7571,10800.0
2007-04-05 12:10:00,37.08,37.11,37.07,37.1,28300.0,30.7571,30.782,30.7488,30.7737,28300.0
2007-04-05 12:20:00,37.09,37.11,37.09,37.09,2200.0,30.7654,30.782,30.7654,30.7654,2200.0
2007-04-05 12:30:00,37.1,37.12,37.1,37.11,11700.0,30.7737,30.7902,30.7737,30.782,11700.0
2007-04-05 12:40:00,37.11,37.12,37.1,37.1,17900.0,30.782,30.7902,30.7737,30.7737,17900.0
2007-04-05 12:50:00,37.1,37.1,37.08,37.1,6700.0,30.7737,30.7737,30.7571,30.7737,6700.0
2007-04-05 13:00:00,37.09,37.11,37.09,37.1,5800.0,30.7654,30.782,30.7654,30.7737,5800.0
2007-04-05 13:10:00,37.1,37.1,37.08,37.09,4500.0,30.7737,30.7737,30.7571,30.7654,4500.0
2007-04-05 13:20:00,37.1,37.11,37.09,37.09,5300.0,30.7737,30.782,30.7654,30.7654,5300.0
2007-04-05 13:30:00,37.09,37.12,37.09,37.1,4800.0,30.7654,30.7902,30.7654,30.7737,4800.0
2007-04-05 13:40:00,37.1,37.1,37.09,37.1,2200.0,30.7737,30.7737,30.7654,30.7737,2200.0
2007-04-05 13:50:00,37.1,37.1,37.09,37.1,1500.0,30.7737,30.7737,30.7654,30.7737,1500.0
2007-04-05 14:00:00,37.1,37.1,37.08,37.08,4100.0,30.7737,30.7737,30.7571,30.7571,4100.0
2007-04-05 14:10:00,37.09,37.1,37.06,37.1,9000.0,30.7654,30.7737,30.7405,30.7737,9000.0
2007-04-05 14:20:00,37.09,37.1,37.09,37.09,4100.0,30.7654,30.7737,30.7654,30.7654,4100.0
2007-04-05 14:30:00,37.1,37.12,37.08,37.1,27600.0,30.7737,30.7902,30.7571,30.7737,27600.0
2007-04-05 14:40:00,37.1,37.11,37.08,37.08,4700.0,30.7737,30.782,30.7571,30.7571,4700.0
2007-04-05 14:50:00,37.09,37.1,37.09,37.1,4100.0,30.7654,30.7737,30.7654,30.7737,4100.0
2007-04-05 15:00:00,37.09,37.1,37.09,37.1,5800.0,30.7654,30.7737,30.7654,30.7737,5800.0
2007-04-05 15:10:00,37.1,37.1,37.09,37.09,2400.0,30.7737,30.7737,30.7654,30.7654,2400.0
2007-04-05 15:20:00,37.11,37.12,37.09,37.11,11200.0,30.782,30.7902,30.7654,30.782,11200.0
2007-04-05 15:30:00,37.1,37.14,37.09,37.09,12800.0,30.7737,30.8068,30.7654,30.7654,12800.0
2007-04-05 15:40:00,37.09,37.11,37.08,37.1,13100.0,30.7654,30.782,30.7571,30.7737,13100.0
2007-04-05 15:50:00,37.1,37.13,37.09,37.11,18500.0,30.7737,30.7985,30.7654,30.782,18500.0
2007-04-09 09:30:00,37.22,37.28,37.12,37.2,20600.0,30.8732,30.923,30.7902,30.8566,20600.0
2007-04-09 09:40:00,37.23,37.26,37.21,37.23,8400.0,30.8815,30.9064,30.8649,30.8815,8400.0
2007-04-09 09:50:00,37.25,37.26,37.22,37.23,7200.0,30.8981,30.9064,30.8732,30.8815,7200.0
2007-04-09 10:00:00,37.22,37.25,37.17,37.18,13400.0,30.8732,30.8981,30.8317,30.84,13400.0
2007-04-09 10:10:00,37.17,37.18,37.14,37.14,9900.0,30.8317,30.84,30.8068,30.8068,9900.0
2007-04-09 10:20:00,37.16,37.19,37.13,37.19,12800.0,30.8234,30.8483,30.7985,30.8483,12800.0
2007-04-09 10:30:00,37.2,37.24,37.19,37.21,9700.0,30.8566,30.8898,30.8483,30.8649,9700.0
2007-04-09 10:40:00,37.21,37.21,37.18,37.19,13900.0,30.8649,30.8649,30.84,30.8483,13900.0
2007-04-09 10:50:00,37.18,37.21,37.18,37.2,8900.0,30.84,30.8649,30.84,30.8566,8900.0
2007-04-09 11:00:00,37.2,37.23,37.19,37.2,10100.0,30.8566,30.8815,30.8483,30.8566,10100.0
2007-04-09 11:10:00,37.2,37.21,37.19,37.2,4400.0,30.8566,30.8649,30.8483,30.8566,4400.0
2007-04-09 11:20:00,37.2,37.21,37.19,37.21,2900.0,30.8566,30.8649,30.8483,30.8649,2900.0
2007-04-09 11:30:00,37.22,37.22,37.21,37.22,4400.0,30.8732,30.8732,30.8649,30.8732,4400.0
2007-04-09 11:40:00,37.21,37.25,37.21,37.21,9600.0,30.8649,30.8981,30.8649,30.8649,9600.0
2007-04-09 11:50:00,37.22,37.22,37.21,37.21,2900.0,30.8732,30.8732,30.8649,30.8649,2900.0
2007-04-09 12:00:00,37.22,37.23,37.21,37.23,4700.0,30.8732,30.8815,30.8649,30.8815,4700.0
2007-04-09 12:10:00,37.23,37.23,37.2,37.21,4100.0,30.8815,30.8815,30.8566,30.8649,4100.0
2007-04-09 12:20:00,37.22,37.22,37.21,37.22,3500.0,30.8732,30.8732,30.8649,30.8732,3500.0
2007-04-09 12:30:00,37.21,37.25,37.2,37.25,11100.0,30.8649,30.8981,30.8566,30.8981,11100.0
2007-04-09 12:40:00,37.24,37.28,37.24,37.27,9600.0,30.8898,30.923,30.8898,30.9147,9600.0
2007-04-09 12:50:00,37.28,37.28,37.27,37.28,4200.0,30.923,30.923,30.9147,30.923,4200.0
2007-04-09 13:00:00,37.28,37.28,37.27,37.27,2700.0,30.923,30.923,30.9147,30.9147,2700.0
2007-04-09 13:10:00,37.28,37.28,37.27,37.27,5200.0,30.923,30.923,30.9147,30.9147,5200.0
2007-04-09 13:20:00,37.28,37.28,37.26,37.26,2800.0,30.923,30.923,30.9064,30.9064,2800.0
2007-04-09 13:30:00,37.26,37.27,37.26,37.27,6400.0,30.9064,30.9147,30.9064,30.9147,6400.0
2007-04-09 13:40:00,37.27,37.27,37.25,37.25,4500.0,30.9147,30.9147,30.8981,30.8981,4500.0
2007-04-09 13:50:00,37.26,37.27,37.25,37.26,7700.0,30.9064,30.9147,30.8981,30.9064,7700.0
2007-04-09 14:00:00,37.26,37.26,37.22,37.25,13700.0,30.9064,30.9064,30.8732,30.8981,13700.0
2007-04-09 14:10:00,37.25,37.26,37.24,37.25,8000.0,30.8981,30.9064,30.8898,30.8981,8000.0
2007-04-09 14:20:00,37.26,37.3,37.26,37.28,6000.0,30.9064,30.9396,30.9064,30.923,6000.0
2007-04-09 14:30:00,37.28,37.28,37.26,37.26,5600.0,30.923,30.923,30.9064,30.9064,5600.0
2007-04-09 14:40:00,37.26,37.27,37.25,37.26,9100.0,30.9064,30.9147,30.8981,30.9064,9100.0
2007-04-09 14:50:00,37.25,37.29,37.24,37.26,9600.0,30.8981,30.9313,30.8898,30.9064,9600.0
2007-04-09 15:00:00,37.26,37.27,37.25,37.27,7100.0,30.9064,30.9147,30.8981,30.9147,7100.0
2007-04-09 15:10:00,37.26,37.27,37.25,37.27,5200.0,30.9064,30.9147,30.8981,30.9147,5200.0
2007-04-09 15:20:00,37.28,37.28,37.26,37.26,6800.0,30.923,30.923,30.9064,30.9064,6800.0
2007-04-09 15:30:00,37.27,37.27,37.25,37.26,8700.0,30.9147,30.9147,30.8981,30.9064,8700.0
2007-04-09 15:40:00,37.27,37.27,37.24,37.24,9800.0,30.9147,30.9147,30.8898,30.8898,9800.0
2007-04-09 15:50:00,37.24,37.27,37.22,37.27,35200.0,30.8898,30.9147,30.8732,30.9147,35200.0
2007-04-10 09:30:00,37.35,37.51,37.3,37.49,21200.0,30.981,31.1137,30.9396,31.0972,21200.0
2007-04-10 09:40:00,37.43,37.44,37.4,37.42,12100.0,31.0474,31.0557,31.0225,31.0391,12100.0
2007-04-10 09:50:00,37.41,37.42,37.37,37.4,5600.0,31.0308,31.0391,30.9976,31.0225,5600.0
2007-04-10 10:00:00,37.41,37.41,37.35,37.36,5400.0,31.0308,31.0308,30.981,30.9893,5400.0
2007-04-10 10:10:00,37.36,37.41,37.36,37.4,11200.0,30.9893,31.0308,30.9893,31.0225,11200.0
2007-04-10 10:20:00,37.41,37.42,37.4,37.41,3900.0,31.0308,31.0391,31.0225,31.0308,3900.0
2007-04-10 10:30:00,37.41,37.43,37.39,37.4,11100.0,31.0308,31.0474,31.0142,31.0225,11100.0
2007-04-10 10:40:00,37.42,37.44,37.41,37.44,12800.0,31.0391,31.0557,31.0308,31.0557,12800.0
2007-04-10 10:50:00,37.44,37.46,37.42,37.42,13200.0,31.0557,31.0723,31.0391,31.0391,13200.0
2007-04-10 11:00:00,37.42,37.44,37.4,37.4,49100.0,31.0391,31.0557,31.0225,31.0225,49100.0
2007-04-10 11:10:00,37.4,37.4,37.37,37.39,5300.0,31.0225,31.0225,30.9976,31.0142,5300.0
2007-04-10 11:20:00,37.39,37.4,37.37,37.39,6400.0,31.0142,31.0225,30.9976,31.0142,6400.0
2007-04-10 11:30:00,37.39,37.4,37.37,37.39,8000.0,31.0142,31.0225,30.9976,31.0142,8000.0
2007-04-10 11:40:00,37.38,37.4,37.35,37.39,10500.0,31.0059,31.0225,30.981,31.0142,10500.0
2007-04-10 11:50:00,37.38,37.39,37.37,37.37,4200.0,31.0059,31.0142,30.9976,30.9976,4200.0
2007-04-10 12:00:00,37.39,37.41,37.38,37.39,39100.0,31.0142,31.0308,31.0059,31.0142,39100.0
2007-04-10 12:10:00,37.4,37.41,37.38,37.38,8100.0,31.0225,31.0308,31.0059,31.0059,8100.0
2007-04-10 12:20:00,37.39,37.4,37.38,37.4,8500.0,31.0142,31.0225,31.0059,31.0225,8500.0
2007-04-10 12:30:00,37.39,37.39,37.35,37.35,5100.0,31.0142,31.0142,30.981,30.981,5100.0
2007-04-10 12:40:00,37.36,37.39,37.35,37.39,7200.0,30.9893,31.0142,30.981,31.0142,7200.0
2007-04-10 12:50:00,37.38,37.4,37.37,37.39,19200.0,31.0059,31.0225,30.9976,31.0142,19200.0
2007-04-10 13:00:00,37.39,37.4,37.38,37.38,4600.0,31.0142,31.0225,31.0059,31.0059,4600.0
2007-04-10 13:10:00,37.38,37.38,37.37,37.37,11400.0,31.0059,31.0059,30.9976,30.9976,11400.0
2007-04-10 13:20:00,37.37,37.4,37.35,37.37,15100.0,30.9976,31.0225,30.981,30.9976,15100.0
2007-04-10 13:30:00,37.35,37.36,37.33,37.36,14800.0,30.981,30.9893,30.9644,30.9893,14800.0
2007-04-10 13:40:00,37.36,37.39,37.34,37.35,23200.0,30.9893,31.0142,30.9727,30.981,23200.0
2007-04-10 13:50:00,37.36,37.36,37.33,37.33,9300.0,30.9893,30.9893,30.9644,30.9644,9300.0
2007-04-10 14:00:00,37.33,37.36,37.33,37.35,21800.0,30.9644,30.9893,30.9644,30.981,21800.0
2007-04-10 14:10:00,37.36,37.39,37.34,37.36,8800.0,30.9893,31.0142,30.9727,30.9893,8800.0
2007-04-10 14:20:00,37.37,37.39,37.35,37.35,11400.0,30.9976,31.0142,30.981,30.981,11400.0
2007-04-10 14:30:00,37.37,37.38,37.35,37.37,5900.0,30.9976,31.0059,30.981,30.9976,5900.0
2007-04-10 14:40:00,37.36,37.37,37.34,37.34,12800.0,30.9893,30.9976,30.9727,30.9727,12800.0
2007-04-10 14:50:00,37.34,37.36,37.33,37.35,13500.0,30.9727,30.9893,30.9644,30.981,13500.0
2007-04-10 15:00:00,37.33,37.35,37.33,37.35,16300.0,30.9644,30.981,30.9644,30.981,16300.0
2007-04-10 15:10:00,37.35,37.36,37.33,37.35,18500.0,30.981,30.9893,30.9644,30.981,18500.0
2007-04-10 15:20:00,37.34,37.35,37.3,37.32,40900.0,30.9727,30.981,30.9396,30.9561,40900.0
2007-04-10 15:30:00,37.32,37.34,37.32,37.33,11300.0,30.9561,30.9727,30.9561,30.9644,11300.0
2007-04-10 15:40:00,37.33,37.34,37.33,37.33,17800.0,30.9644,30.9727,30.9644,30.9644,17800.0
2007-04-10 15:50:00,37.33,37.37,37.32,37.36,17100.0,30.9644,30.9976,30.9561,30.9893,17100.0
2007-04-11 09:30:00,37.3,37.33,37.3,37.3,14000.0,30.9396,30.9644,30.9396,30.9396,14000.0
2007-04-11 09:40:00,37.29,37.31,37.27,37.29,7000.0,30.9313,30.9478,30.9147,30.9313,7000.0
2007-04-11 09:50:00,37.28,37.29,37.26,37.26,5900.0,30.923,30.9313,30.9064,30.9064,5900.0
2007-04-11 10:00:00,37.27,37.31,37.26,37.3,5500.0,30.9147,30.9478,30.9064,30.9396,5500.0
2007-04-11 10:10:00,37.31,37.32,37.25,37.25,9100.0,30.9478,30.9561,30.8981,30.8981,9100.0
2007-04-11 10:20:00,37.25,37.26,37.25,37.25,23900.0,30.8981,30.9064,30.8981,30.8981,23900.0
2007-04-11 10:30:00,37.25,37.27,37.25,37.26,5100.0,30.8981,30.9147,30.8981,30.9064,5100.0
2007-04-11 10:40:00,37.26,37.28,37.21,37.28,81800.0,30.9064,30.923,30.8649,30.923,81800.0
2007-04-11 10:50:00,37.27,37.3,37.23,37.27,12000.0,30.9147,30.9396,30.8815,30.9147,12000.0
2007-04-11 11:00:00,37.27,37.28,37.25,37.25,16700.0,30.9147,30.923,30.8981,30.8981,16700.0
2007-04-11 11:10:00,37.25,37.27,37.25,37.26,20000.0,30.8981,30.9147,30.8981,30.9064,20000.0
2007-04-11 11:20:00,37.26,37.27,37.25,37.25,8600.0,30.9064,30.9147,30.8981,30.8981,8600.0
2007-04-11 11:30:00,37.26,37.26,37.22,37.24,52700.0,30.9064,30.9064,30.8732,30.8898,52700.0
2007-04-11 11:40:00,37.24,37.24,37.23,37.23,3800.0,30.8898,30.8898,30.8815,30.8815,3800.0
2007-04-11 11:50:00,37.23,37.26,37.21,37.26,41500.0,30.8815,30.9064,30.8649,30.9064,41500.0
2007-04-11 12:00:00,37.27,37.28,37.25,37.26,17500.0,30.9147,30.923,30.8981,30.9064,17500.0
2007-04-11 12:10:00,37.26,37.26,37.25,37.25,6300.0,30.9064,30.9064,30.8981,30.8981,6300.0
2007-04-11 12:20:00,37.25,37.26,37.25,37.25,8600.0,30.8981,30.9064,30.8981,30.8981,8600.0
2007-04-11 12:30:00,37.25,37.26,37.25,37.25,20200.0,30.8981,30.9064,30.8981,30.8981,20200.0
2007-04-11 12:40:00,37.26,37.26,37.24,37.26,11600.0,30.9064,30.9064,30.8898,30.9064,11600.0
2007-04-11 12:50:00,37.26,37.27,37.25,37.26,5500.0,30.9064,30.9147,30.8981,30.9064,5500.0
2007-04-11 13:00:00,37.27,37.29,37.24,37.29,46100.0,30.9147,30.9313,30.8898,30.9313,46100.0
2007-04-11 13:10:00,37.29,37.3,37.24,37.26,37000.0,30.9313,30.9396,30.8898,30.9064,37000.0
2007-04-11 13:20:00,37.25,37.27,37.25,37.25,18500.0,30.8981,30.9147,30.8981,30.8981,18500.0
2007-04-11 13:30:00,37.25,37.28,37.24,37.26,39000.0,30.8981,30.923,30.8898,30.9064,39000.0
2007-04-11 13:40:00,37.26,37.27,37.25,37.25,2400.0,30.9064,30.9147,30.8981,30.8981,2400.0
2007-04-11 13:50:00,37.26,37.27,37.24,37.27,21400.0,30.9064,30.9147,30.8898,30.9147,21400.0
2007-04-11 14:00:00,37.25,37.28,37.21,37.28,39900.0,30.8981,30.923,30.8649,30.923,39900.0
2007-04-11 14:10:00,37.27,37.29,37.23,37.26,43300.0,30.9147,30.9313,30.8815,30.9064,43300.0
2007-04-11 14:20:00,37.26,37.27,37.24,37.26,39700.0,30.9064,30.9147,30.8898,30.9064,39700.0
2007-04-11 14:30:00,37.24,37.26,37.2,37.25,23600.0,30.8898,30.9064,30.8566,30.8981,23600.0
2007-04-11 14:40:00,37.24,37.26,37.23,37.25,34700.0,30.8898,30.9064,30.8815,30.8981,34700.0
2007-04-11 14:50:00,37.24,37.26,37.23,37.26,12300.0,30.8898,30.9064,30.8815,30.9064,12300.0
2007-04-11 15:00:00,37.26,37.28,37.24,37.25,35300.0,30.9064,30.923,30.8898,30.8981,35300.0
2007-04-11 15:10:00,37.25,37.26,37.24,37.25,11900.0,30.8981,30.9064,30.8898,30.8981,11900.0
2007-04-11 15:20:00,37.24,37.26,37.23,37.25,14500.0,30.8898,30.9064,30.8815,30.8981,14500.0
2007-04-11 15:30:00,37.24,37.25,37.23,37.24,13900.0,30.8898,30.8981,30.8815,30.8898,13900.0
2007-04-11 15:40:00,37.24,37.25,37.18,37.22,48600.0,30.8898,30.8981,30.84,30.8732,48600.0
2007-04-11 15:50:00,37.2,37.25,37.2,37.25,45800.0,30.8566,30.8981,30.8566,30.8981,45800.0
2007-04-12 09:30:00,37.33,37.34,37.25,37.3,37300.0,30.9644,30.9727,30.8981,30.9396,37300.0
2007-04-12 09:40:00,37.32,37.37,37.3,37.31,19800.0,30.9561,30.9976,30.9396,30.9478,19800.0
2007-04-12 09:50:00,37.31,37.33,37.29,37.31,13200.0,30.9478,30.9644,30.9313,30.9478,13200.0
2007-04-12 10:00:00,37.31,37.34,37.3,37.32,12900.0,30.9478,30.9727,30.9396,30.9561,12900.0
2007-04-12 10:10:00,37.31,37.31,37.29,37.31,15900.0,30.9478,30.9478,30.9313,30.9478,15900.0
2007-04-12 10:20:00,37.31,37.42,37.3,37.42,18500.0,30.9478,31.0391,30.9396,31.0391,18500.0
2007-04-12 10:30:00,37.4,37.44,37.4,37.42,9200.0,31.0225,31.0557,31.0225,31.0391,9200.0
2007-04-12 10:40:00,37.42,37.49,37.41,37.47,23800.0,31.0391,31.0972,31.0308,31.0806,23800.0
2007-04-12 10:50:00,37.49,37.59,37.48,37.59,30900.0,31.0972,31.1801,31.0889,31.1801,30900.0
2007-04-12 11:00:00,37.58,37.62,37.58,37.61,27800.0,31.1718,31.205,31.1718,31.1967,27800.0
2007-04-12 11:10:00,37.6,37.61,37.56,37.57,12900.0,31.1884,31.1967,31.1552,31.1635,12900.0
2007-04-12 11:20:00,37.56,37.61,37.5,37.51,35100.0,31.1552,31.1967,31.1054,31.1137,35100.0
2007-04-12 11:30:00,37.5,37.54,37.49,37.5,15200.0,31.1054,31.1386,31.0972,31.1054,15200.0
2007-04-12 11:40:00,37.5,37.51,37.48,37.5,10000.0,31.1054,31.1137,31.0889,31.1054,10000.0
2007-04-12 11:50:00,37.49,37.5,37.48,37.5,6000.0,31.0972,31.1054,31.0889,31.1054,6000.0
2007-04-12 12:00:00,37.5,37.57,37.49,37.54,19200.0,31.1054,31.1635,31.0972,31.1386,19200.0
2007-04-12 12:10:00,37.54,37.56,37.52,37.54,3400.0,31.1386,31.1552,31.122,31.1386,3400.0
2007-04-12 12:20:00,37.54,37.56,37.52,37.54,12100.0,31.1386,31.1552,31.122,31.1386,12100.0
2007-04-12 12:30:00,37.52,37.52,37.5,37.52,6100.0,31.122,31.122,31.1054,31.122,6100.0
2007-04-12 12:40:00,37.52,37.52,37.51,37.52,10300.0,31.122,31.122,31.1137,31.122,10300.0
2007-04-12 12:50:00,37.52,37.52,37.51,37.51,3500.0,31.122,31.122,31.1137,31.1137,3500.0
2007-04-12 13:00:00,37.52,37.53,37.51,37.51,9900.0,31.122,31.1303,31.1137,31.1137,9900.0
2007-04-12 13:10:00,37.51,37.51,37.49,37.5,7400.0,31.1137,31.1137,31.0972,31.1054,7400.0
2007-04-12 13:20:00,37.5,37.5,37.5,37.5,3700.0,31.1054,31.1054,31.1054,31.1054,3700.0
2007-04-12 13:30:00,37.5,37.53,37.49,37.51,13300.0,31.1054,31.1303,31.0972,31.1137,13300.0
2007-04-12 13:40:00,37.52,37.54,37.52,37.53,5300.0,31.122,31.1386,31.122,31.1303,5300.0
2007-04-12 13:50:00,37.53,37.53,37.5,37.52,10200.0,31.1303,31.1303,31.1054,31.122,10200.0
2007-04-12 14:00:00,37.53,37.59,37.51,37.58,39300.0,31.1303,31.1801,31.1137,31.1718,39300.0
2007-04-12 14:10:00,37.58,37.66,37.53,37.66,57400.0,31.1718,31.2382,31.1303,31.2382,57400.0
2007-04-12 14:20:00,37.67,37.75,37.66,37.68,65500.0,31.2465,31.3128,31.2382,31.2548,65500.0
2007-04-12 14:30:00,37.68,37.68,37.63,37.65,13400.0,31.2548,31.2548,31.2133,31.2299,13400.0
2007-04-12 14:40:00,37.65,37.65,37.57,37.59,40500.0,31.2299,31.2299,31.1635,31.1801,40500.0
2007-04-12 14:50:00,37.58,37.6,37.5,37.51,61500.0,31.1718,31.1884,31.1054,31.1137,61500.0
2007-04-12 15:00:00,37.5,37.54,37.5,37.54,13200.0,31.1054,31.1386,31.1054,31.1386,13200.0
2007-04-12 15:10:00,37.54,37.55,37.53,37.55,8600.0,31.1386,31.1469,31.1303,31.1469,8600.0
2007-04-12 15:20:00,37.54,37.54,37.49,37.51,257200.0,31.1386,31.1386,31.0972,31.1137,257200.0
2007-04-12 15:30:00,37.51,37.56,37.49,37.56,25500.0,31.1137,31.1552,31.0972,31.1552,25500.0
2007-04-12 15:40:00,37.55,37.56,37.52,37.52,39500.0,31.1469,31.1552,31.122,31.122,39500.0
2007-04-12 15:50:00,37.53,37.62,37.53,37.6,21300.0,31.1303,31.205,31.1303,31.1884,21300.0
2007-04-13 09:30:00,37.62,37.75,37.58,37.58,14200.0,31.205,31.3128,31.1718,31.1718,14200.0
2007-04-13 09:40:00,37.6,37.64,37.54,37.6,90800.0,31.1884,31.2216,31.1386,31.1884,90800.0
2007-04-13 09:50:00,37.61,37.62,37.54,37.55,72300.0,31.1967,31.205,31.1386,31.1469,72300.0
2007-04-13 10:00:00,37.53,37.54,37.45,37.52,71100.0,31.1303,31.1386,31.064,31.122,71100.0
2007-04-13 10:10:00,37.52,37.56,37.47,37.5,11300.0,31.122,31.1552,31.0806,31.1054,11300.0
2007-04-13 10:20:00,37.5,37.59,37.49,37.53,7600.0,31.1054,31.1801,31.0972,31.1303,7600.0
2007-04-13 10:30:00,37.54,37.6,37.51,37.59,12600.0,31.1386,31.1884,31.1137,31.1801,12600.0
2007-04-13 10:40:00,37.6,37.63,37.59,37.59,6800.0,31.1884,31.2133,31.1801,31.1801,6800.0
2007-04-13 10:50:00,37.59,37.6,37.55,37.55,4300.0,31.1801,31.1884,31.1469,31.1469,4300.0
2007-04-13 11:00:00,37.55,37.62,37.55,37.62,6100.0,31.1469,31.205,31.1469,31.205,6100.0
2007-04-13 11:10:00,37.6,37.62,37.59,37.59,4700.0,31.1884,31.205,31.1801,31.1801,4700.0
2007-04-13 11:20:00,37.61,37.61,37.58,37.59,5800.0,31.1967,31.1967,31.1718,31.1801,5800.0
2007-04-13 11:30:00,37.6,37.61,37.53,37.53,10000.0,31.1884,31.1967,31.1303,31.1303,10000.0
2007-04-13 11:40:00,37.53,37.56,37.53,37.55,8700.0,31.1303,31.1552,31.1303,31.1469,8700.0
2007-04-13 11:50:00,37.56,37.56,37.51,37.51,8200.0,31.1552,31.1552,31.1137,31.1137,8200.0
2007-04-13 12:00:00,37.52,37.53,37.5,37.52,7700.0,31.122,31.1303,31.1054,31.122,7700.0
2007-04-13 12:10:00,37.52,37.52,37.48,37.48,8000.0,31.122,31.122,31.0889,31.0889,8000.0
2007-04-13 12:20:00,37.49,37.53,37.48,37.53,17100.0,31.0972,31.1303,31.0889,31.1303,17100.0
2007-04-13 12:30:00,37.53,37.54,37.52,37.53,11200.0,31.1303,31.1386,31.122,31.1303,11200.0
2007-04-13 12:40:00,37.53,37.53,37.52,37.53,3400.0,31.1303,31.1303,31.122,31.1303,3400.0
2007-04-13 12:50:00,37.52,37.55,37.52,37.54,7100.0,31.122,31.1469,31.122,31.1386,7100.0
2007-04-13 13:00:00,37.54,37.55,37.51,37.52,5900.0,31.1386,31.1469,31.1137,31.122,5900.0
2007-04-13 13:10:00,37.52,37.53,37.49,37.49,12400.0,31.122,31.1303,31.0972,31.0972,12400.0
2007-04-13 13:20:00,37.5,37.6,37.5,37.59,139500.0,31.1054,31.1884,31.1054,31.1801,139500.0
2007-04-13 13:30:00,37.61,37.62,37.54,37.55,30700.0,31.1967,31.205,31.1386,31.1469,30700.0
2007-04-13 13:40:00,37.56,37.57,37.55,37.56,44900.0,31.1552,31.1635,31.1469,31.1552,44900.0
2007-04-13 13:50:00,37.56,37.57,37.55,37.57,4200.0,31.1552,31.1635,31.1469,31.1635,4200.0
2007-04-13 14:00:00,37.56,37.58,37.55,37.57,8000.0,31.1552,31.1718,31.1469,31.1635,8000.0
2007-04-13 14:10:00,37.56,37.6,37.56,37.59,11900.0,31.1552,31.1884,31.1552,31.1801,11900.0
2007-04-13 14:20:00,37.59,37.6,37.59,37.59,9500.0,31.1801,31.1884,31.1801,31.1801,9500.0
2007-04-13 14:30:00,37.59,37.59,37.57,37.58,6200.0,31.1801,31.1801,31.1635,31.1718,6200.0
2007-04-13 14:40:00,37.58,37.6,37.57,37.57,19800.0,31.1718,31.1884,31.1635,31.1635,19800.0
2007-04-13 14:50:00,37.57,37.6,37.57,37.58,18600.0,31.1635,31.1884,31.1635,31.1718,18600.0
2007-04-13 15:00:00,37.59,37.6,37.58,37.59,18800.0,31.1801,31.1884,31.1718,31.1801,18800.0
2007-04-13 15:10:00,37.6,37.65,37.59,37.6,35300.0,31.1884,31.2299,31.1801,31.1884,35300.0
2007-04-13 15:20:00,37.6,37.6,37.59,37.59,7800.0,31.1884,31.1884,31.1801,31.1801,7800.0
2007-04-13 15:30:00,37.58,37.59,37.56,37.58,15300.0,31.1718,31.1801,31.1552,31.1718,15300.0
2007-04-13 15:40:00,37.59,37.6,37.57,37.6,203400.0,31.1801,31.1884,31.1635,31.1884,203400.0
2007-04-13 15:50:00,37.6,37.63,37.6,37.62,15300.0,31.1884,31.2133,31.1884,31.205,15300.0
2007-04-16 09:30:00,37.68,37.88,37.68,37.86,8900.0,31.2548,31.4206,31.2548,31.4041,8900.0
2007-04-16 09:40:00,37.88,38.1,37.88,38.1,17700.0,31.4206,31.6031,31.4206,31.6031,17700.0
2007-04-16 09:50:00,38.08,38.09,37.95,37.96,16200.0,31.5865,31.5948,31.4787,31.487,16200.0
2007-04-16 10:00:00,37.94,37.98,37.92,37.98,9400.0,31.4704,31.5036,31.4538,31.5036,9400.0
2007-04-16 10:10:00,37.98,38.05,37.97,38.04,97300.0,31.5036,31.5617,31.4953,31.5534,97300.0
2007-04-16 10:20:00,38.03,38.04,37.94,38.0,81500.0,31.5451,31.5534,31.4704,31.5202,81500.0
2007-04-16 10:30:00,38.0,38.01,37.97,37.99,28600.0,31.5202,31.5285,31.4953,31.5119,28600.0
2007-04-16 10:40:00,37.98,38.0,37.98,38.0,9600.0,31.5036,31.5202,31.5036,31.5202,9600.0
2007-04-16 10:50:00,38.0,38.0,37.99,38.0,4100.0,31.5202,31.5202,31.5119,31.5202,4100.0
2007-04-16 11:00:00,38.0,38.0,37.98,37.98,3000.0,31.5202,31.5202,31.5036,31.5036,3000.0
2007-04-16 11:10:00,37.98,37.98,37.96,37.97,3900.0,31.5036,31.5036,31.487,31.4953,3900.0
2007-04-16 11:20:00,37.97,38.01,37.96,38.0,6200.0,31.4953,31.5285,31.487,31.5202,6200.0
2007-04-16 11:30:00,38.0,38.02,37.97,38.0,7700.0,31.5202,31.5368,31.4953,31.5202,7700.0
2007-04-16 11:40:00,38.0,38.01,37.98,38.0,5600.0,31.5202,31.5285,31.5036,31.5202,5600.0
2007-04-16 11:50:00,38.0,38.0,37.98,38.0,8300.0,31.5202,31.5202,31.5036,31.5202,8300.0
2007-04-16 12:00:00,38.0,38.0,37.99,38.0,7300.0,31.5202,31.5202,31.5119,31.5202,7300.0
2007-04-16 12:10:00,38.0,38.0,37.98,37.99,5700.0,31.5202,31.5202,31.5036,31.5119,5700.0
2007-04-16 12:20:00,37.98,37.99,37.98,37.98,9200.0,31.5036,31.5119,31.5036,31.5036,9200.0
2007-04-16 12:30:00,37.98,37.99,37.97,37.98,8800.0,31.5036,31.5119,31.4953,31.5036,8800.0
2007-04-16 12:40:00,37.97,37.99,37.97,37.98,6300.0,31.4953,31.5119,31.4953,31.5036,6300.0
2007-04-16 12:50:00,37.98,37.98,37.95,37.98,8600.0,31.5036,31.5036,31.4787,31.5036,8600.0
2007-04-16 13:00:00,37.97,37.98,37.97,37.98,3900.0,31.4953,31.5036,31.4953,31.5036,3900.0
2007-04-16 13:10:00,37.98,37.99,37.98,37.98,7000.0,31.5036,31.5119,31.5036,31.5036,7000.0
2007-04-16 13:20:00,37.98,37.98,37.97,37.98,3400.0,31.5036,31.5036,31.4953,31.5036,3400.0
2007-04-16 13:30:00,37.98,37.99,37.97,37.99,4500.0,31.5036,31.5119,31.4953,31.5119,4500.0
2007-04-16 13:40:00,37.98,38.0,37.98,37.99,5800.0,31.5036,31.5202,31.5036,31.5119,5800.0
2007-04-16 13:50:00,38.0,38.0,37.99,37.99,10800.0,31.5202,31.5202,31.5119,31.5119,10800.0
2007-04-16 14:00:00,37.99,37.99,37.97,37.97,7100.0,31.5119,31.5119,31.4953,31.4953,7100.0
2007-04-16 14:10:00,37.98,37.99,37.89,37.99,19200.0,31.5036,31.5119,31.4289,31.5119,19200.0
2007-04-16 14:20:00,37.98,38.0,37.98,37.99,5900.0,31.5036,31.5202,31.5036,31.5119,5900.0
2007-04-16 14:30:00,37.98,38.0,37.98,38.0,21500.0,31.5036,31.5202,31.5036,31.5202,21500.0
2007-04-16 14:40:00,38.0,38.01,37.99,37.99,42700.0,31.5202,31.5285,31.5119,31.5119,42700.0
2007-04-16 14:50:00,38.0,38.02,37.99,38.01,33600.0,31.5202,31.5368,31.5119,31.5285,33600.0
2007-04-16 15:00:00,38.02,38.08,38.0,38.08,10700.0,31.5368,31.5865,31.5202,31.5865,10700.0
2007-04-16 15:10:00,38.08,38.1,38.03,38.04,29700.0,31.5865,31.6031,31.5451,31.5534,29700.0
2007-04-16 15:20:00,38.04,38.05,38.04,38.05,8600.0,31.5534,31.5617,31.5534,31.5617,8600.0
2007-04-16 15:30:00,38.05,38.08,38.04,38.04,23600.0,31.5617,31.5865,31.5534,31.5534,23600.0
2007-04-16 15:40:00,38.04,38.05,38.03,38.05,11000.0,31.5534,31.5617,31.5451,31.5617,11000.0
2007-04-16 15:50:00,38.04,38.05,38.03,38.03,23200.0,31.5534,31.5617,31.5451,31.5451,23200.0
2007-04-17 09:30:00,37.89,38.07,37.69,37.97,38400.0,31.4289,31.5782,31.263,31.4953,38400.0
2007-04-17 09:40:00,37.97,37.97,37.9,37.91,15500.0,31.4953,31.4953,31.4372,31.4455,15500.0
2007-04-17 09:50:00,37.92,38.1,37.91,38.09,15500.0,31.4538,31.6031,31.4455,31.5948,15500.0
2007-04-17 10:00:00,38.09,38.15,38.09,38.14,46800.0,31.5948,31.6446,31.5948,31.6363,46800.0
2007-04-17 10:10:00,38.15,38.23,38.14,38.23,20300.0,31.6446,31.711,31.6363,31.711,20300.0
2007-04-17 10:20:00,38.22,38.25,38.14,38.14,20200.0,31.7027,31.7276,31.6363,31.6363,20200.0
2007-04-17 10:30:00,38.16,38.2,38.13,38.14,4100.0,31.6529,31.6861,31.628,31.6363,4100.0
2007-04-17 10:40:00,38.12,38.22,38.11,38.22,15900.0,31.6197,31.7027,31.6114,31.7027,15900.0
2007-04-17 10:50:00,38.21,38.23,38.2,38.23,6200.0,31.6944,31.711,31.6861,31.711,6200.0
2007-04-17 11:00:00,38.22,38.25,38.21,38.22,18300.0,31.7027,31.7276,31.6944,31.7027,18300.0
2007-04-17 11:10:00,38.21,38.23,38.19,38.22,42400.0,31.6944,31.711,31.6778,31.7027,42400.0
2007-04-17 11:20:00,38.22,38.26,38.2,38.22,33900.0,31.7027,31.7359,31.6861,31.7027,33900.0
2007-04-17 11:30:00,38.22,38.23,38.21,38.22,9800.0,31.7027,31.711,31.6944,31.7027,9800.0
2007-04-17 11:40:00,38.23,38.26,38.21,38.25,19100.0,31.711,31.7359,31.6944,31.7276,19100.0
2007-04-17 11:50:00,38.25,38.28,38.25,38.26,19900.0,31.7276,31.7524,31.7276,31.7359,19900.0
2007-04-17 12:00:00,38.26,38.27,38.25,38.25,13600.0,31.7359,31.7441,31.7276,31.7276,13600.0
2007-04-17 12:10:00,38.26,38.29,38.25,38.29,16900.0,31.7359,31.7607,31.7276,31.7607,16900.0
2007-04-17 12:20:00,38.28,38.34,38.28,38.31,22200.0,31.7524,31.8022,31.7524,31.7773,22200.0
2007-04-17 12:30:00,38.32,38.36,38.32,38.36,16100.0,31.7856,31.8188,31.7856,31.8188,16100.0
2007-04-17 12:40:00,38.36,38.37,38.31,38.31,19100.0,31.8188,31.8271,31.7773,31.7773,19100.0
2007-04-17 12:50:00,38.33,38.33,38.28,38.29,26600.0,31.7939,31.7939,31.7524,31.7607,26600.0
2007-04-17 13:00:00,38.28,38.3,38.28,38.3,8200.0,31.7524,31.769,31.7524,31.769,8200.0
2007-04-17 13:10:00,38.3,38.3,38.26,38.28,12000.0,31.769,31.769,31.7359,31.7524,12000.0
2007-04-17 13:20:00,38.29,38.31,38.26,38.3,11800.0,31.7607,31.7773,31.7359,31.769,11800.0
2007-04-17 13:30:00,38.3,38.33,38.29,38.33,9900.0,31.769,31.7939,31.7607,31.7939,9900.0
2007-04-17 13:40:00,38.32,38.32,38.3,38.31,9700.0,31.7856,31.7856,31.769,31.7773,9700.0
2007-04-17 13:50:00,38.31,38.32,38.3,38.31,23500.0,31.7773,31.7856,31.769,31.7773,23500.0
2007-04-17 14:00:00,38.31,38.33,38.29,38.29,37000.0,31.7773,31.7939,31.7607,31.7607,37000.0
2007-04-17 14:10:00,38.3,38.31,38.28,38.31,18800.0,31.769,31.7773,31.7524,31.7773,18800.0
2007-04-17 14:20:00,38.31,38.33,38.3,38.31,13800.0,31.7773,31.7939,31.769,31.7773,13800.0
2007-04-17 14:30:00,38.31,38.32,38.28,38.3,22900.0,31.7773,31.7856,31.7524,31.769,22900.0
2007-04-17 14:40:00,38.3,38.31,38.29,38.29,8100.0,31.769,31.7773,31.7607,31.7607,8100.0
2007-04-17 14:50:00,38.3,38.3,38.28,38.3,16300.0,31.769,31.769,31.7524,31.769,16300.0
2007-04-17 15:00:00,38.29,38.3,38.28,38.3,55000.0,31.7607,31.769,31.7524,31.769,55000.0
2007-04-17 15:10:00,38.28,38.3,38.25,38.25,22900.0,31.7524,31.769,31.7276,31.7276,22900.0
2007-04-17 15:20:00,38.25,38.26,38.23,38.23,16600.0,31.7276,31.7359,31.711,31.711,16600.0
2007-04-17 15:30:00,38.24,38.25,38.22,38.22,42500.0,31.7193,31.7276,31.7027,31.7027,42500.0
2007-04-17 15:40:00,38.22,38.23,38.19,38.21,40500.0,31.7027,31.711,31.6778,31.6944,40500.0
2007-04-17 15:50:00,38.2,38.22,38.18,38.22,61300.0,31.6861,31.7027,31.6695,31.7027,61300.0
2007-04-18 09:30:00,38.27,38.27,38.04,38.14,22400.0,31.7441,31.7441,31.5534,31.6363,22400.0
2007-04-18 09:40:00,38.09,38.09,38.0,38.05,56500.0,31.5948,31.5948,31.5202,31.5617,56500.0
2007-04-18 09:50:00,38.09,38.13,38.05,38.13,85400.0,31.5948,31.628,31.5617,31.628,85400.0
2007-04-18 10:00:00,38.14,38.15,38.05,38.06,35800.0,31.6363,31.6446,31.5617,31.57,35800.0
2007-04-18 10:10:00,38.05,38.09,38.05,38.09,16900.0,31.5617,31.5948,31.5617,31.5948,16900.0
2007-04-18 10:20:00,38.07,38.1,38.06,38.1,103100.0,31.5782,31.6031,31.57,31.6031,103100.0
2007-04-18 10:30:00,38.09,38.1,38.07,38.09,22300.0,31.5948,31.6031,31.5782,31.5948,22300.0
2007-04-18 10:40:00,38.1,38.19,38.09,38.1,25800.0,31.6031,31.6778,31.5948,31.6031,25800.0
2007-04-18 10:50:00,38.1,38.11,38.09,38.11,15700.0,31.6031,31.6114,31.5948,31.6114,15700.0
2007-04-18 11:00:00,38.1,38.21,38.09,38.21,24500.0,31.6031,31.6944,31.5948,31.6944,24500.0
2007-04-18 11:10:00,38.2,38.21,38.16,38.17,10500.0,31.6861,31.6944,31.6529,31.6612,10500.0
2007-04-18 11:20:00,38.18,38.24,38.17,38.22,14000.0,31.6695,31.7193,31.6612,31.7027,14000.0
2007-04-18 11:30:00,38.22,38.35,38.22,38.33,35500.0,31.7027,31.8105,31.7027,31.7939,35500.0
2007-04-18 11:40:00,38.32,38.37,38.32,38.36,18800.0,31.7856,31.8271,31.7856,31.8188,18800.0
2007-04-18 11:50:00,38.36,38.4,38.34,38.39,18300.0,31.8188,31.852,31.8022,31.8437,18300.0
2007-04-18 12:00:00,38.39,38.41,38.37,38.4,15100.0,31.8437,31.8603,31.8271,31.852,15100.0
2007-04-18 12:10:00,38.4,38.44,38.4,38.44,20900.0,31.852,31.8852,31.852,31.8852,20900.0
2007-04-18 12:20:00,38.44,38.47,38.43,38.47,11000.0,31.8852,31.91,31.8769,31.91,11000.0
2007-04-18 12:30:00,38.47,38.47,38.45,38.46,15000.0,31.91,31.91,31.8935,31.9017,15000.0
2007-04-18 12:40:00,38.47,38.47,38.44,38.47,20400.0,31.91,31.91,31.8852,31.91,20400.0
2007-04-18 12:50:00,38.47,38.48,38.46,38.47,11200.0,31.91,31.9183,31.9017,31.91,11200.0
2007-04-18 13:00:00,38.47,38.49,38.46,38.47,9600.0,31.91,31.9266,31.9017,31.91,9600.0
2007-04-18 13:10:00,38.47,38.47,38.46,38.47,4500.0,31.91,31.91,31.9017,31.91,4500.0
2007-04-18 13:20:00,38.47,38.5,38.46,38.49,12300.0,31.91,31.9349,31.9017,31.9266,12300.0
2007-04-18 13:30:00,38.5,38.5,38.46,38.47,13700.0,31.9349,31.9349,31.9017,31.91,13700.0
2007-04-18 13:40:00,38.46,38.49,38.46,38.49,13600.0,31.9017,31.9266,31.9017,31.9266,13600.0
2007-04-18 13:50:00,38.48,38.48,38.45,38.47,5300.0,31.9183,31.9183,31.8935,31.91,5300.0
2007-04-18 14:00:00,38.46,38.49,38.43,38.47,16700.0,31.9017,31.9266,31.8769,31.91,16700.0
2007-04-18 14:10:00,38.47,38.47,38.42,38.43,9100.0,31.91,31.91,31.8686,31.8769,9100.0
2007-04-18 14:20:00,38.43,38.44,38.42,38.42,7700.0,31.8769,31.8852,31.8686,31.8686,7700.0
2007-04-18 14:30:00,38.42,38.43,38.39,38.42,11200.0,31.8686,31.8769,31.8437,31.8686,11200.0
2007-04-18 14:40:00,38.43,38.43,38.4,38.4,7900.0,31.8769,31.8769,31.852,31.852,7900.0
2007-04-18 14:50:00,38.4,38.41,38.38,38.41,18600.0,31.852,31.8603,31.8354,31.8603,18600.0
2007-04-18 15:00:00,38.41,38.43,38.41,38.42,11000.0,31.8603,31.8769,31.8603,31.8686,11000.0
2007-04-18 15:10:00,38.43,38.43,38.38,38.39,12600.0,31.8769,31.8769,31.8354,31.8437,12600.0
2007-04-18 15:20:00,38.38,38.44,38.37,38.44,18200.0,31.8354,31.8852,31.8271,31.8852,18200.0
2007-04-18 15:30:00,38.42,38.45,38.4,38.44,19700.0,31.8686,31.8935,31.852,31.8852,19700.0
2007-04-18 15:40:00,38.44,38.45,38.4,38.42,19400.0,31.8852,31.8935,31.852,31.8686,19400.0
2007-04-18 15:50:00,38.42,38.43,38.37,38.38,38300.0,31.8686,31.8769,31.8271,31.8354,38300.0
2007-04-19 09:30:00,38.27,38.34,38.17,38.29,27100.0,31.7441,31.8022,31.6612,31.7607,27100.0
2007-04-19 09:40:00,38.29,38.44,38.19,38.42,25200.0,31.7607,31.8852,31.6778,31.8686,25200.0
2007-04-19 09:50:00,38.42,38.43,38.35,38.37,17800.0,31.8686,31.8769,31.8105,31.8271,17800.0
2007-04-19 10:00:00,38.34,38.46,38.34,38.42,15200.0,31.8022,31.9017,31.8022,31.8686,15200.0
2007-04-19 10:10:00,38.42,38.44,38.35,38.39,33400.0,31.8686,31.8852,31.8105,31.8437,33400.0
2007-04-19 10:20:00,38.4,38.41,38.33,38.33,28600.0,31.852,31.8603,31.7939,31.7939,28600.0
2007-04-19 10:30:00,38.33,38.4,38.33,38.38,17900.0,31.7939,31.852,31.7939,31.8354,17900.0
2007-04-19 10:40:00,38.37,38.38,38.34,38.38,9900.0,31.8271,31.8354,31.8022,31.8354,9900.0
2007-04-19 10:50:00,38.37,38.42,38.37,38.38,22200.0,31.8271,31.8686,31.8271,31.8354,22200.0
2007-04-19 11:00:00,38.38,38.41,38.35,38.38,22300.0,31.8354,31.8603,31.8105,31.8354,22300.0
2007-04-19 11:10:00,38.37,38.47,38.37,38.46,17100.0,31.8271,31.91,31.8271,31.9017,17100.0
2007-04-19 11:20:00,38.45,38.47,38.44,38.45,11200.0,31.8935,31.91,31.8852,31.8935,11200.0
2007-04-19 11:30:00,38.44,38.49,38.43,38.45,22600.0,31.8852,31.9266,31.8769,31.8935,22600.0
2007-04-19 11:40:00,38.45,38.48,38.45,38.46,17100.0,31.8935,31.9183,31.8935,31.9017,17100.0
2007-04-19 11:50:00,38.45,38.5,38.45,38.48,13600.0,31.8935,31.9349,31.8935,31.9183,13600.0
2007-04-19 12:00:00,38.48,38.49,38.47,38.49,9700.0,31.9183,31.9266,31.91,31.9266,9700.0
2007-04-19 12:10:00,38.48,38.59,38.47,38.58,27400.0,31.9183,32.0096,31.91,32.0013,27400.0
2007-04-19 12:20:00,38.58,38.58,38.51,38.51,15500.0,32.0013,32.0013,31.9432,31.9432,15500.0
2007-04-19 12:30:00,38.52,38.52,38.48,38.5,16800.0,31.9515,31.9515,31.9183,31.9349,16800.0
2007-04-19 12:40:00,38.49,38.5,38.46,38.48,36400.0,31.9266,31.9349,31.9017,31.9183,36400.0
2007-04-19 12:50:00,38.48,38.5,38.46,38.47,22400.0,31.9183,31.9349,31.9017,31.91,22400.0
2007-04-19 13:00:00,38.47,38.58,38.47,38.58,14900.0,31.91,32.0013,31.91,32.0013,14900.0
2007-04-19 13:10:00,38.58,38.65,38.57,38.63,21300.0,32.0013,32.0593,31.993,32.0428,21300.0
2007-04-19 13:20:00,38.64,38.83,38.63,38.79,54100.0,32.0511,32.2087,32.0428,32.1755,54100.0
2007-04-19 13:30:00,38.79,38.88,38.78,38.87,65700.0,32.1755,32.2501,32.1672,32.2418,65700.0
2007-04-19 13:40:00,38.87,39.08,38.87,39.02,86900.0,32.2418,32.416,32.2418,32.3663,86900.0
2007-04-19 13:50:00,39.02,39.02,38.85,38.9,35900.0,32.3663,32.3663,32.2252,32.2667,35900.0
2007-04-19 14:00:00,38.9,38.92,38.87,38.87,14200.0,32.2667,32.2833,32.2418,32.2418,14200.0
2007-04-19 14:10:00,38.88,38.88,38.77,38.78,23500.0,32.2501,32.2501,32.1589,32.1672,23500.0
2007-04-19 14:20:00,38.77,38.8,38.75,38.75,42000.0,32.1589,32.1838,32.1423,32.1423,42000.0
2007-04-19 14:30:00,38.75,38.76,38.71,38.71,27400.0,32.1423,32.1506,32.1091,32.1091,27400.0
2007-04-19 14:40:00,38.71,38.73,38.7,38.71,19600.0,32.1091,32.1257,32.1008,32.1091,19600.0
2007-04-19 14:50:00,38.72,38.72,38.67,38.69,17600.0,32.1174,32.1174,32.0759,32.0925,17600.0
2007-04-19 15:00:00,38.69,38.7,38.67,38.67,42800.0,32.0925,32.1008,32.0759,32.0759,42800.0
2007-04-19 15:10:00,38.67,38.68,38.66,38.67,17200.0,32.0759,32.0842,32.0676,32.0759,17200.0
2007-04-19 15:20:00,38.67,38.69,38.65,38.69,34400.0,32.0759,32.0925,32.0593,32.0925,34400.0
2007-04-19 15:30:00,38.69,38.71,38.65,38.68,45000.0,32.0925,32.1091,32.0593,32.0842,45000.0
2007-04-19 15:40:00,38.68,38.73,38.65,38.67,65700.0,32.0842,32.1257,32.0593,32.0759,65700.0
2007-04-19 15:50:00,38.67,38.7,38.64,38.7,92000.0,32.0759,32.1008,32.0511,32.1008,92000.0
2007-04-20 09:30:00,39.15,39.17,39.02,39.16,175300.0,32.4741,32.4907,32.3663,32.4824,175300.0
2007-04-20 09:40:00,39.15,39.21,39.04,39.19,59800.0,32.4741,32.5239,32.3828,32.5073,59800.0
2007-04-20 09:50:00,39.17,39.3,39.11,39.28,70200.0,32.4907,32.5985,32.4409,32.5819,70200.0
2007-04-20 10:00:00,39.31,39.5,39.22,39.39,80100.0,32.6068,32.7644,32.5322,32.6732,80100.0
2007-04-20 10:10:00,39.37,39.5,39.37,39.47,57500.0,32.6566,32.7644,32.6566,32.7395,57500.0
2007-04-20 10:20:00,39.46,39.49,39.42,39.45,24600.0,32.7312,32.7561,32.698,32.7229,24600.0
2007-04-20 10:30:00,39.45,39.5,39.31,39.34,48800.0,32.7229,32.7644,32.6068,32.6317,48800.0
2007-04-20 10:40:00,39.34,39.39,39.31,39.39,67300.0,32.6317,32.6732,32.6068,32.6732,67300.0
2007-04-20 10:50:00,39.38,39.38,39.35,39.36,22800.0,32.6649,32.6649,32.64,32.6483,22800.0
2007-04-20 11:00:00,39.36,39.39,39.36,39.36,23300.0,32.6483,32.6732,32.6483,32.6483,23300.0
2007-04-20 11:10:00,39.36,39.37,39.33,39.33,31800.0,32.6483,32.6566,32.6234,32.6234,31800.0
2007-04-20 11:20:00,39.34,39.42,39.33,39.39,24500.0,32.6317,32.698,32.6234,32.6732,24500.0
2007-04-20 11:30:00,39.39,39.4,39.38,39.38,26100.0,32.6732,32.6815,32.6649,32.6649,26100.0
2007-04-20 11:40:00,39.38,39.43,39.38,39.39,47800.0,32.6649,32.7063,32.6649,32.6732,47800.0
2007-04-20 11:50:00,39.4,39.4,39.38,39.38,17900.0,32.6815,32.6815,32.6649,32.6649,17900.0
2007-04-20 12:00:00,39.39,39.44,39.38,39.39,27900.0,32.6732,32.7146,32.6649,32.6732,27900.0
2007-04-20 12:10:00,39.39,39.47,39.38,39.44,47600.0,32.6732,32.7395,32.6649,32.7146,47600.0
2007-04-20 12:20:00,39.44,39.46,39.35,39.35,19900.0,32.7146,32.7312,32.64,32.64,19900.0
2007-04-20 12:30:00,39.35,39.37,39.26,39.26,33000.0,32.64,32.6566,32.5653,32.5653,33000.0
2007-04-20 12:40:00,39.27,39.29,39.26,39.26,24100.0,32.5736,32.5902,32.5653,32.5653,24100.0
2007-04-20 12:50:00,39.26,39.27,39.25,39.26,14800.0,32.5653,32.5736,32.557,32.5653,14800.0
2007-04-20 13:00:00,39.26,39.27,39.23,39.26,26200.0,32.5653,32.5736,32.5404,32.5653,26200.0
2007-04-20 13:10:00,39.25,39.27,39.25,39.26,15700.0,32.557,32.5736,32.557,32.5653,15700.0
2007-04-20 13:20:00,39.25,39.45,39.25,39.32,34900.0,32.557,32.7229,32.557,32.6151,34900.0
2007-04-20 13:30:00,39.32,39.32,39.29,39.3,15200.0,32.6151,32.6151,32.5902,32.5985,15200.0
2007-04-20 13:40:00,39.3,39.33,39.29,39.33,27900.0,32.5985,32.6234,32.5902,32.6234,27900.0
2007-04-20 13:50:00,39.32,39.35,39.32,39.34,14100.0,32.6151,32.64,32.6151,32.6317,14100.0
2007-04-20 14:00:00,39.33,39.35,39.32,39.34,19000.0,32.6234,32.64,32.6151,32.6317,19000.0
2007-04-20 14:10:00,39.34,39.35,39.32,39.33,24600.0,32.6317,32.64,32.6151,32.6234,24600.0
2007-04-20 14:20:00,39.33,39.34,39.32,39.32,16800.0,32.6234,32.6317,32.6151,32.6151,16800.0
2007-04-20 14:30:00,39.33,39.36,39.32,39.36,21100.0,32.6234,32.6483,32.6151,32.6483,21100.0
2007-04-20 14:40:00,39.36,39.37,39.35,39.36,19200.0,32.6483,32.6566,32.64,32.6483,19200.0
2007-04-20 14:50:00,39.36,39.37,39.35,39.36,15900.0,32.6483,32.6566,32.64,32.6483,15900.0
2007-04-20 15:00:00,39.36,39.36,39.32,39.33,16800.0,32.6483,32.6483,32.6151,32.6234,16800.0
2007-04-20 15:10:00,39.34,39.39,39.31,39.31,24900.0,32.6317,32.6732,32.6068,32.6068,24900.0
2007-04-20 15:20:00,39.31,39.33,39.29,39.29,21700.0,32.6068,32.6234,32.5902,32.5902,21700.0
2007-04-20 15:30:00,39.3,39.35,39.28,39.31,35500.0,32.5985,32.64,32.5819,32.6068,35500.0
2007-04-20 15:40:00,39.31,39.34,39.29,39.34,28300.0,32.6068,32.6317,32.5902,32.6317,28300.0
2007-04-20 15:50:00,39.34,39.43,39.33,39.39,44200.0,32.6317,32.7063,32.6234,32.6732,44200.0
2007-04-23 09:30:00,40.0,40.21,39.15,39.29,17300.0,33.1791,33.3533,32.4741,32.5902,17300.0
2007-04-23 09:40:00,39.24,39.28,39.15,39.24,24000.0,32.5487,32.5819,32.4741,32.5487,24000.0
2007-04-23 09:50:00,39.25,39.29,39.24,39.26,14600.0,32.557,32.5902,32.5487,32.5653,14600.0
2007-04-23 10:00:00,39.26,39.26,39.11,39.12,18900.0,32.5653,32.5653,32.4409,32.4492,18900.0
2007-04-23 10:10:00,39.12,39.21,39.04,39.19,28400.0,32.4492,32.5239,32.3828,32.5073,28400.0
2007-04-23 10:20:00,39.18,39.34,39.18,39.28,27300.0,32.499,32.6317,32.499,32.5819,27300.0
2007-04-23 10:30:00,39.29,39.35,39.25,39.3,18700.0,32.5902,32.64,32.557,32.5985,18700.0
2007-04-23 10:40:00,39.29,39.32,39.24,39.32,16500.0,32.5902,32.6151,32.5487,32.6151,16500.0
2007-04-23 10:50:00,39.32,39.34,39.28,39.31,12000.0,32.6151,32.6317,32.5819,32.6068,12000.0
2007-04-23 11:00:00,39.32,39.33,39.26,39.26,17800.0,32.6151,32.6234,32.5653,32.5653,17800.0
2007-04-23 11:10:00,39.26,39.38,39.26,39.37,22100.0,32.5653,32.6649,32.5653,32.6566,22100.0
2007-04-23 11:20:00,39.37,39.4,39.33,39.39,19800.0,32.6566,32.6815,32.6234,32.6732,19800.0
2007-04-23 11:30:00,39.38,39.4,39.34,39.37,17100.0,32.6649,32.6815,32.6317,32.6566,17100.0
2007-04-23 11:40:00,39.37,39.39,39.34,39.37,46000.0,32.6566,32.6732,32.6317,32.6566,46000.0
2007-04-23 11:50:00,39.36,39.47,39.36,39.47,26200.0,32.6483,32.7395,32.6483,32.7395,26200.0
2007-04-23 12:00:00,39.46,39.47,39.37,39.37,13200.0,32.7312,32.7395,32.6566,32.6566,13200.0
2007-04-23 12:10:00,39.37,39.38,39.33,39.33,6500.0,32.6566,32.6649,32.6234,32.6234,6500.0
2007-04-23 12:20:00,39.34,39.34,39.26,39.28,14800.0,32.6317,32.6317,32.5653,32.5819,14800.0
2007-04-23 12:30:00,39.26,39.33,39.25,39.27,12100.0,32.5653,32.6234,32.557,32.5736,12100.0
2007-04-23 12:40:00,39.28,39.32,39.27,39.31,7800.0,32.5819,32.6151,32.5736,32.6068,7800.0
2007-04-23 12:50:00,39.31,39.37,39.31,39.35,17600.0,32.6068,32.6566,32.6068,32.64,17600.0
2007-04-23 13:00:00,39.36,39.43,39.32,39.35,19700.0,32.6483,32.7063,32.6151,32.64,19700.0
2007-04-23 13:10:00,39.36,39.38,39.34,39.38,5500.0,32.6483,32.6649,32.6317,32.6649,5500.0
2007-04-23 13:20:00,39.39,39.42,39.38,39.42,17900.0,32.6732,32.698,32.6649,32.698,17900.0
2007-04-23 13:30:00,39.42,39.43,39.35,39.35,12400.0,32.698,32.7063,32.64,32.64,12400.0
2007-04-23 13:40:00,39.36,39.37,39.32,39.37,24900.0,32.6483,32.6566,32.6151,32.6566,24900.0
2007-04-23 13:50:00,39.36,39.39,39.35,39.39,20700.0,32.6483,32.6732,32.64,32.6732,20700.0
2007-04-23 14:00:00,39.39,39.4,39.37,39.38,24900.0,32.6732,32.6815,32.6566,32.6649,24900.0
2007-04-23 14:10:00,39.37,39.38,39.33,39.35,21600.0,32.6566,32.6649,32.6234,32.64,21600.0
2007-04-23 14:20:00,39.34,39.37,39.34,39.36,14900.0,32.6317,32.6566,32.6317,32.6483,14900.0
2007-04-23 14:30:00,39.37,39.4,39.36,39.38,14300.0,32.6566,32.6815,32.6483,32.6649,14300.0
2007-04-23 14:40:00,39.39,39.44,39.38,39.41,20100.0,32.6732,32.7146,32.6649,32.6898,20100.0
2007-04-23 14:50:00,39.4,39.48,39.4,39.46,25500.0,32.6815,32.7478,32.6815,32.7312,25500.0
2007-04-23 15:00:00,39.46,39.46,39.45,39.45,17900.0,32.7312,32.7312,32.7229,32.7229,17900.0
2007-04-23 15:10:00,39.45,39.49,39.43,39.47,24400.0,32.7229,32.7561,32.7063,32.7395,24400.0
2007-04-23 15:20:00,39.47,39.57,39.45,39.56,32400.0,32.7395,32.8225,32.7229,32.8142,32400.0
2007-04-23 15:30:00,39.55,39.6,39.52,39.6,60600.0,32.8059,32.8474,32.781,32.8474,60600.0
2007-04-23 15:40:00,39.6,39.64,39.55,39.55,70300.0,32.8474,32.8805,32.8059,32.8059,70300.0
2007-04-23 15:50:00,39.56,39.56,39.43,39.49,45800.0,32.8142,32.8142,32.7063,32.7561,45800.0
2007-04-24 09:30:00,39.49,40.08,39.49,40.03,149100.0,32.7561,33.2455,32.7561,33.204,149100.0
2007-04-24 09:40:00,40.04,40.21,39.96,40.07,136000.0,33.2123,33.3533,33.146,33.2372,136000.0
2007-04-24 09:50:00,40.07,40.2,40.04,40.1,72900.0,33.2372,33.345,33.2123,33.2621,72900.0
2007-04-24 10:00:00,40.11,40.43,39.99,40.3,140400.0,33.2704,33.5358,33.1708,33.428,140400.0
2007-04-24 10:10:00,40.31,40.64,40.31,40.46,70200.0,33.4363,33.71,33.4363,33.5607,70200.0
2007-04-24 10:20:00,40.45,40.77,40.35,40.71,90800.0,33.5524,33.8178,33.4695,33.7681,90800.0
2007-04-24 10:30:00,40.72,40.83,40.55,40.78,100100.0,33.7764,33.8676,33.6354,33.8261,100100.0
2007-04-24 10:40:00,40.77,40.9,40.75,40.76,51000.0,33.8178,33.9257,33.8013,33.8095,51000.0
2007-04-24 10:50:00,40.75,40.75,40.4,40.46,54700.0,33.8013,33.8013,33.5109,33.5607,54700.0
2007-04-24 11:00:00,40.46,40.62,40.44,40.48,45100.0,33.5607,33.6934,33.5441,33.5773,45100.0
2007-04-24 11:10:00,40.46,40.5,40.39,40.44,29500.0,33.5607,33.5939,33.5026,33.5441,29500.0
2007-04-24 11:20:00,40.46,40.64,40.45,40.64,23000.0,33.5607,33.71,33.5524,33.71,23000.0
2007-04-24 11:30:00,40.64,40.75,40.63,40.73,43600.0,33.71,33.8013,33.7017,33.7847,43600.0
2007-04-24 11:40:00,40.73,40.86,40.73,40.8,30900.0,33.7847,33.8925,33.7847,33.8427,30900.0
2007-04-24 11:50:00,40.8,40.85,40.78,40.85,33000.0,33.8427,33.8842,33.8261,33.8842,33000.0
2007-04-24 12:00:00,40.85,40.93,40.83,40.9,45900.0,33.8842,33.9506,33.8676,33.9257,45900.0
2007-04-24 12:10:00,40.9,40.97,40.84,40.88,34500.0,33.9257,33.9837,33.8759,33.9091,34500.0
2007-04-24 12:20:00,40.89,40.92,40.76,40.8,28400.0,33.9174,33.9423,33.8095,33.8427,28400.0
2007-04-24 12:30:00,40.78,40.83,40.74,40.79,21000.0,33.8261,33.8676,33.793,33.8344,21000.0
2007-04-24 12:40:00,40.78,40.8,40.73,40.74,18600.0,33.8261,33.8427,33.7847,33.793,18600.0
2007-04-24 12:50:00,40.74,40.76,40.7,40.72,14800.0,33.793,33.8095,33.7598,33.7764,14800.0
2007-04-24 13:00:00,40.71,40.75,40.69,40.71,30100.0,33.7681,33.8013,33.7515,33.7681,30100.0
2007-04-24 13:10:00,40.71,40.76,40.6,40.62,56300.0,33.7681,33.8095,33.6768,33.6934,56300.0
2007-04-24 13:20:00,40.62,40.63,40.54,40.63,24000.0,33.6934,33.7017,33.6271,33.7017,24000.0
2007-04-24 13:30:00,40.62,40.72,40.55,40.55,25100.0,33.6934,33.7764,33.6354,33.6354,25100.0
2007-04-24 13:40:00,40.55,40.66,40.53,40.63,46400.0,33.6354,33.7266,33.6188,33.7017,46400.0
2007-04-24 13:50:00,40.63,40.69,40.52,40.56,30200.0,33.7017,33.7515,33.6105,33.6437,30200.0
2007-04-24 14:00:00,40.56,40.63,40.56,40.62,26800.0,33.6437,33.7017,33.6437,33.6934,26800.0
2007-04-24 14:10:00,40.61,40.74,40.61,40.74,31300.0,33.6851,33.793,33.6851,33.793,31300.0
2007-04-24 14:20:00,40.74,40.74,40.66,40.69,19200.0,33.793,33.793,33.7266,33.7515,19200.0
2007-04-24 14:30:00,40.69,40.7,40.62,40.66,44700.0,33.7515,33.7598,33.6934,33.7266,44700.0
2007-04-24 14:40:00,40.68,40.7,40.6,40.61,40500.0,33.7432,33.7598,33.6768,33.6851,40500.0
2007-04-24 14:50:00,40.62,40.7,40.61,40.67,53000.0,33.6934,33.7598,33.6851,33.7349,53000.0
2007-04-24 15:00:00,40.65,40.66,40.6,40.62,22700.0,33.7183,33.7266,33.6768,33.6934,22700.0
2007-04-24 15:10:00,40.63,40.63,40.59,40.61,21800.0,33.7017,33.7017,33.6685,33.6851,21800.0
2007-04-24 15:20:00,40.6,40.61,40.57,40.59,38300.0,33.6768,33.6851,33.6519,33.6685,38300.0
2007-04-24 15:30:00,40.59,40.64,40.59,40.62,45000.0,33.6685,33.71,33.6685,33.6934,45000.0
2007-04-24 15:40:00,40.61,40.66,40.58,40.62,53700.0,33.6851,33.7266,33.6602,33.6934,53700.0
2007-04-24 15:50:00,40.63,40.64,40.57,40.59,58900.0,33.7017,33.71,33.6519,33.6685,58900.0
2007-04-25 09:30:00,40.61,40.65,40.42,40.42,20900.0,33.6851,33.7183,33.5275,33.5275,20900.0
2007-04-25 09:40:00,40.43,40.55,40.32,40.41,40400.0,33.5358,33.6354,33.4446,33.5192,40400.0
2007-04-25 09:50:00,40.41,40.53,40.36,40.46,30800.0,33.5192,33.6188,33.4778,33.5607,30800.0
2007-04-25 10:00:00,40.47,40.47,40.26,40.31,39000.0,33.569,33.569,33.3948,33.4363,39000.0
2007-04-25 10:10:00,40.32,40.33,40.2,40.2,20000.0,33.4446,33.4529,33.345,33.345,20000.0
2007-04-25 10:20:00,40.21,40.36,40.2,40.36,15600.0,33.3533,33.4778,33.345,33.4778,15600.0
2007-04-25 10:30:00,40.36,40.43,40.34,40.38,19100.0,33.4778,33.5358,33.4612,33.4943,19100.0
2007-04-25 10:40:00,40.38,40.39,40.3,40.32,28300.0,33.4943,33.5026,33.428,33.4446,28300.0
2007-04-25 10:50:00,40.34,40.42,40.3,40.41,20800.0,33.4612,33.5275,33.428,33.5192,20800.0
2007-04-25 11:00:00,40.42,40.49,40.41,40.49,20300.0,33.5275,33.5856,33.5192,33.5856,20300.0
2007-04-25 11:10:00,40.47,40.51,40.42,40.47,13900.0,33.569,33.6022,33.5275,33.569,13900.0
2007-04-25 11:20:00,40.49,40.55,40.47,40.52,19900.0,33.5856,33.6354,33.569,33.6105,19900.0
2007-04-25 11:30:00,40.51,40.52,40.45,40.47,22700.0,33.6022,33.6105,33.5524,33.569,22700.0
2007-04-25 11:40:00,40.49,40.52,40.45,40.5,16400.0,33.5856,33.6105,33.5524,33.5939,16400.0
2007-04-25 11:50:00,40.5,40.57,40.49,40.57,9000.0,33.5939,33.6519,33.5856,33.6519,9000.0
2007-04-25 12:00:00,40.57,40.57,40.49,40.49,10700.0,33.6519,33.6519,33.5856,33.5856,10700.0
2007-04-25 12:10:00,40.5,40.54,40.49,40.5,10600.0,33.5939,33.6271,33.5856,33.5939,10600.0
2007-04-25 12:20:00,40.5,40.6,40.49,40.58,21600.0,33.5939,33.6768,33.5856,33.6602,21600.0
2007-04-25 12:30:00,40.58,40.61,40.54,40.59,12600.0,33.6602,33.6851,33.6271,33.6685,12600.0
2007-04-25 12:40:00,40.6,40.68,40.6,40.65,22000.0,33.6768,33.7432,33.6768,33.7183,22000.0
2007-04-25 12:50:00,40.65,40.72,40.63,40.71,22700.0,33.7183,33.7764,33.7017,33.7681,22700.0
2007-04-25 13:00:00,40.72,40.72,40.63,40.64,12000.0,33.7764,33.7764,33.7017,33.71,12000.0
2007-04-25 13:10:00,40.64,40.73,40.62,40.73,24200.0,33.71,33.7847,33.6934,33.7847,24200.0
2007-04-25 13:20:00,40.71,40.72,40.66,40.7,13700.0,33.7681,33.7764,33.7266,33.7598,13700.0
2007-04-25 13:30:00,40.71,40.72,40.62,40.62,20600.0,33.7681,33.7764,33.6934,33.6934,20600.0
2007-04-25 13:40:00,40.6,40.66,40.58,40.65,31400.0,33.6768,33.7266,33.6602,33.7183,31400.0
2007-04-25 13:50:00,40.64,40.71,40.61,40.66,25100.0,33.71,33.7681,33.6851,33.7266,25100.0
2007-04-25 14:00:00,40.63,40.7,40.59,40.7,48400.0,33.7017,33.7598,33.6685,33.7598,48400.0
2007-04-25 14:10:00,40.7,40.72,40.6,40.63,58000.0,33.7598,33.7764,33.6768,33.7017,58000.0
2007-04-25 14:20:00,40.62,40.68,40.6,40.62,21200.0,33.6934,33.7432,33.6768,33.6934,21200.0
2007-04-25 14:30:00,40.62,40.72,40.61,40.64,38400.0,33.6934,33.7764,33.6851,33.71,38400.0
2007-04-25 14:40:00,40.64,40.7,40.6,40.66,41400.0,33.71,33.7598,33.6768,33.7266,41400.0
2007-04-25 14:50:00,40.66,40.71,40.59,40.65,57600.0,33.7266,33.7681,33.6685,33.7183,57600.0
2007-04-25 15:00:00,40.66,40.88,40.66,40.76,51100.0,33.7266,33.9091,33.7266,33.8095,51100.0
2007-04-25 15:10:00,40.76,40.8,40.72,40.75,39000.0,33.8095,33.8427,33.7764,33.8013,39000.0
2007-04-25 15:20:00,40.75,40.79,40.68,40.75,49700.0,33.8013,33.8344,33.7432,33.8013,49700.0
2007-04-25 15:30:00,40.78,40.8,40.72,40.79,66500.0,33.8261,33.8427,33.7764,33.8344,66500.0
2007-04-25 15:40:00,40.79,40.81,40.72,40.75,88200.0,33.8344,33.851,33.7764,33.8013,88200.0
2007-04-25 15:50:00,40.75,40.83,40.7,40.74,108500.0,33.8013,33.8676,33.7598,33.793,108500.0
2007-04-26 09:30:00,40.82,40.84,40.64,40.73,32600.0,33.8593,33.8759,33.71,33.7847,32600.0
2007-04-26 09:40:00,40.78,40.78,40.65,40.68,35500.0,33.8261,33.8261,33.7183,33.7432,35500.0
2007-04-26 09:50:00,40.69,40.7,40.48,40.56,91500.0,33.7515,33.7598,33.5773,33.6437,91500.0
2007-04-26 10:00:00,40.56,40.58,40.46,40.58,23400.0,33.6437,33.6602,33.5607,33.6602,23400.0
2007-04-26 10:10:00,40.58,40.58,40.52,40.52,17100.0,33.6602,33.6602,33.6105,33.6105,17100.0
2007-04-26 10:20:00,40.54,40.54,40.46,40.46,22200.0,33.6271,33.6271,33.5607,33.5607,22200.0
2007-04-26 10:30:00,40.46,40.57,40.46,40.55,25300.0,33.5607,33.6519,33.5607,33.6354,25300.0
2007-04-26 10:40:00,40.55,40.62,40.55,40.59,15500.0,33.6354,33.6934,33.6354,33.6685,15500.0
2007-04-26 10:50:00,40.6,40.6,40.52,40.53,16000.0,33.6768,33.6768,33.6105,33.6188,16000.0
2007-04-26 11:00:00,40.54,40.55,40.46,40.47,16700.0,33.6271,33.6354,33.5607,33.569,16700.0
2007-04-26 11:10:00,40.47,40.51,40.46,40.46,12100.0,33.569,33.6022,33.5607,33.5607,12100.0
2007-04-26 11:20:00,40.46,40.47,40.42,40.42,11000.0,33.5607,33.569,33.5275,33.5275,11000.0
2007-04-26 11:30:00,40.42,40.43,40.37,40.38,26000.0,33.5275,33.5358,33.4861,33.4943,26000.0
2007-04-26 11:40:00,40.37,40.37,40.31,40.32,28100.0,33.4861,33.4861,33.4363,33.4446,28100.0
2007-04-26 11:50:00,40.33,40.33,40.25,40.25,23600.0,33.4529,33.4529,33.3865,33.3865,23600.0
2007-04-26 12:00:00,40.25,40.26,40.22,40.23,20900.0,33.3865,33.3948,33.3616,33.3699,20900.0
2007-04-26 12:10:00,40.23,40.23,40.21,40.21,12700.0,33.3699,33.3699,33.3533,33.3533,12700.0
2007-04-26 12:20:00,40.21,40.22,40.15,40.15,19400.0,33.3533,33.3616,33.3036,33.3036,19400.0
2007-04-26 12:30:00,40.15,40.21,40.15,40.16,27300.0,33.3036,33.3533,33.3036,33.3119,27300.0
2007-04-26 12:40:00,40.17,40.22,40.15,40.17,29800.0,33.3202,33.3616,33.3036,33.3202,29800.0
2007-04-26 12:50:00,40.17,40.17,40.16,40.16,13000.0,33.3202,33.3202,33.3119,33.3119,13000.0
2007-04-26 13:00:00,40.17,40.22,40.16,40.21,20100.0,33.3202,33.3616,33.3119,33.3533,20100.0
2007-04-26 13:10:00,40.21,40.26,40.21,40.25,16100.0,33.3533,33.3948,33.3533,33.3865,16100.0
2007-04-26 13:20:00,40.25,40.25,40.21,40.23,19200.0,33.3865,33.3865,33.3533,33.3699,19200.0
2007-04-26 13:30:00,40.24,40.24,40.22,40.24,11500.0,33.3782,33.3782,33.3616,33.3782,11500.0
2007-04-26 13:40:00,40.24,40.24,40.19,40.24,19800.0,33.3782,33.3782,33.3367,33.3782,19800.0
2007-04-26 13:50:00,40.24,40.25,40.23,40.23,6600.0,33.3782,33.3865,33.3699,33.3699,6600.0
2007-04-26 14:00:00,40.23,40.23,40.21,40.22,17400.0,33.3699,33.3699,33.3533,33.3616,17400.0
2007-04-26 14:10:00,40.21,40.23,40.21,40.23,10800.0,33.3533,33.3699,33.3533,33.3699,10800.0
2007-04-26 14:20:00,40.22,40.23,40.2,40.21,10500.0,33.3616,33.3699,33.345,33.3533,10500.0
2007-04-26 14:30:00,40.21,40.21,40.17,40.18,14600.0,33.3533,33.3533,33.3202,33.3284,14600.0
2007-04-26 14:40:00,40.18,40.2,40.16,40.19,30000.0,33.3284,33.345,33.3119,33.3367,30000.0
2007-04-26 14:50:00,40.18,40.2,40.17,40.18,17900.0,33.3284,33.345,33.3202,33.3284,17900.0
2007-04-26 15:00:00,40.18,40.2,40.17,40.2,10200.0,33.3284,33.345,33.3202,33.345,10200.0
2007-04-26 15:10:00,40.2,40.29,40.2,40.28,10400.0,33.345,33.4197,33.345,33.4114,10400.0
2007-04-26 15:20:00,40.27,40.3,40.25,40.28,20600.0,33.4031,33.428,33.3865,33.4114,20600.0
2007-04-26 15:30:00,40.29,40.31,40.27,40.29,22400.0,33.4197,33.4363,33.4031,33.4197,22400.0
2007-04-26 15:40:00,40.3,40.33,40.29,40.3,20400.0,33.428,33.4529,33.4197,33.428,20400.0
2007-04-26 15:50:00,40.3,40.31,40.24,40.25,43100.0,33.428,33.4363,33.3782,33.3865,43100.0
2007-04-27 09:30:00,40.25,40.25,40.14,40.14,9000.0,33.3865,33.3865,33.2953,33.2953,9000.0
2007-04-27 09:40:00,40.14,40.22,40.09,40.09,10100.0,33.2953,33.3616,33.2538,33.2538,10100.0
2007-04-27 09:50:00,40.09,40.16,40.09,40.14,7700.0,33.2538,33.3119,33.2538,33.2953,7700.0
2007-04-27 10:00:00,40.15,40.23,40.14,40.15,13200.0,33.3036,33.3699,33.2953,33.3036,13200.0
2007-04-27 10:10:00,40.15,40.19,40.13,40.16,11300.0,33.3036,33.3367,33.287,33.3119,11300.0
2007-04-27 10:20:00,40.16,40.16,40.05,40.05,7400.0,33.3119,33.3119,33.2206,33.2206,7400.0
2007-04-27 10:30:00,40.06,40.09,39.97,39.99,16800.0,33.2289,33.2538,33.1543,33.1708,16800.0
2007-04-27 10:40:00,40.01,40.05,39.95,39.98,41400.0,33.1874,33.2206,33.1377,33.1626,41400.0
2007-04-27 10:50:00,39.96,40.02,39.95,39.96,15500.0,33.146,33.1957,33.1377,33.146,15500.0
2007-04-27 11:00:00,39.95,40.01,39.95,40.0,16300.0,33.1377,33.1874,33.1377,33.1791,16300.0
2007-04-27 11:10:00,40.01,40.02,39.97,40.0,14700.0,33.1874,33.1957,33.1543,33.1791,14700.0
2007-04-27 11:20:00,40.0,40.13,40.0,40.13,9600.0,33.1791,33.287,33.1791,33.287,9600.0
2007-04-27 11:30:00,40.13,40.13,40.1,40.12,10800.0,33.287,33.287,33.2621,33.2787,10800.0
2007-04-27 11:40:00,40.12,40.12,40.08,40.11,15200.0,33.2787,33.2787,33.2455,33.2704,15200.0
2007-04-27 11:50:00,40.11,40.15,40.07,40.1,18400.0,33.2704,33.3036,33.2372,33.2621,18400.0
2007-04-27 12:00:00,40.12,40.12,40.0,40.0,24400.0,33.2787,33.2787,33.1791,33.1791,24400.0
2007-04-27 12:10:00,40.0,40.04,39.98,40.04,15600.0,33.1791,33.2123,33.1626,33.2123,15600.0
2007-04-27 12:20:00,40.04,40.04,39.97,39.97,16500.0,33.2123,33.2123,33.1543,33.1543,16500.0
2007-04-27 12:30:00,39.97,40.01,39.95,39.96,25200.0,33.1543,33.1874,33.1377,33.146,25200.0
2007-04-27 12:40:00,39.96,40.01,39.93,39.94,22000.0,33.146,33.1874,33.1211,33.1294,22000.0
2007-04-27 12:50:00,39.95,39.97,39.94,39.96,9300.0,33.1377,33.1543,33.1294,33.146,9300.0
2007-04-27 13:00:00,39.97,39.97,39.93,39.94,12900.0,33.1543,33.1543,33.1211,33.1294,12900.0
2007-04-27 13:10:00,39.94,39.96,39.93,39.95,5700.0,33.1294,33.146,33.1211,33.1377,5700.0
2007-04-27 13:20:00,39.96,39.97,39.93,39.93,22100.0,33.146,33.1543,33.1211,33.1211,22100.0
2007-04-27 13:30:00,39.95,40.01,39.93,40.0,19600.0,33.1377,33.1874,33.1211,33.1791,19600.0
2007-04-27 13:40:00,39.98,40.04,39.97,39.99,8800.0,33.1626,33.2123,33.1543,33.1708,8800.0
2007-04-27 13:50:00,39.99,39.99,39.94,39.97,7700.0,33.1708,33.1708,33.1294,33.1543,7700.0
2007-04-27 14:00:00,39.98,39.99,39.96,39.98,9100.0,33.1626,33.1708,33.146,33.1626,9100.0
2007-04-27 14:10:00,39.98,40.02,39.96,40.02,10900.0,33.1626,33.1957,33.146,33.1957,10900.0
2007-04-27 14:20:00,40.02,40.04,39.98,39.99,6400.0,33.1957,33.2123,33.1626,33.1708,6400.0
2007-04-27 14:30:00,39.98,40.09,39.98,40.08,15200.0,33.1626,33.2538,33.1626,33.2455,15200.0
2007-04-27 14:40:00,40.08,40.14,40.08,40.14,13100.0,33.2455,33.2953,33.2455,33.2953,13100.0
2007-04-27 14:50:00,40.14,40.14,40.06,40.07,10800.0,33.2953,33.2953,33.2289,33.2372,10800.0
2007-04-27 15:00:00,40.07,40.07,39.96,39.96,8500.0,33.2372,33.2372,33.146,33.146,8500.0
2007-04-27 15:10:00,39.96,40.08,39.95,40.07,21900.0,33.146,33.2455,33.1377,33.2372,21900.0
2007-04-27 15:20:00,40.07,40.1,40.05,40.07,12500.0,33.2372,33.2621,33.2206,33.2372,12500.0
2007-04-27 15:30:00,40.08,40.12,40.06,40.09,12800.0,33.2455,33.2787,33.2289,33.2538,12800.0
2007-04-27 15:40:00,40.09,40.09,40.03,40.05,18700.0,33.2538,33.2538,33.204,33.2206,18700.0
2007-04-27 15:50:00,40.06,40.13,40.04,40.11,33500.0,33.2289,33.287,33.2123,33.2704,33500.0
2007-04-30 09:30:00,40.09,40.15,40.02,40.03,24900.0,33.2538,33.3036,33.1957,33.204,24900.0
2007-04-30 09:40:00,40.02,40.05,40.0,40.05,18600.0,33.1957,33.2206,33.1791,33.2206,18600.0
2007-04-30 09:50:00,40.05,40.13,40.02,40.11,26700.0,33.2206,33.287,33.1957,33.2704,26700.0
2007-04-30 10:00:00,40.12,40.16,40.05,40.08,12600.0,33.2787,33.3119,33.2206,33.2455,12600.0
2007-04-30 10:10:00,40.09,40.25,40.09,40.23,16100.0,33.2538,33.3865,33.2538,33.3699,16100.0
2007-04-30 10:20:00,40.23,40.23,40.16,40.22,12600.0,33.3699,33.3699,33.3119,33.3616,12600.0
2007-04-30 10:30:00,40.21,40.23,40.19,40.23,15900.0,33.3533,33.3699,33.3367,33.3699,15900.0
2007-04-30 10:40:00,40.23,40.25,40.19,40.2,13300.0,33.3699,33.3865,33.3367,33.345,13300.0
2007-04-30 10:50:00,40.2,40.25,40.18,40.22,10900.0,33.345,33.3865,33.3284,33.3616,10900.0
2007-04-30 11:00:00,40.23,40.25,40.22,40.24,11800.0,33.3699,33.3865,33.3616,33.3782,11800.0
2007-04-30 11:10:00,40.24,40.26,40.24,40.24,10500.0,33.3782,33.3948,33.3782,33.3782,10500.0
2007-04-30 11:20:00,40.25,40.28,40.24,40.26,7900.0,33.3865,33.4114,33.3782,33.3948,7900.0
2007-04-30 11:30:00,40.27,40.27,40.22,40.22,11700.0,33.4031,33.4031,33.3616,33.3616,11700.0
2007-04-30 11:40:00,40.21,40.23,40.21,40.21,12200.0,33.3533,33.3699,33.3533,33.3533,12200.0
2007-04-30 11:50:00,40.21,40.22,40.12,40.12,9000.0,33.3533,33.3616,33.2787,33.2787,9000.0
2007-04-30 12:00:00,40.13,40.13,40.05,40.1,15300.0,33.287,33.287,33.2206,33.2621,15300.0
2007-04-30 12:10:00,40.1,40.11,40.08,40.08,6100.0,33.2621,33.2704,33.2455,33.2455,6100.0
2007-04-30 12:20:00,40.08,40.09,40.04,40.05,8900.0,33.2455,33.2538,33.2123,33.2206,8900.0
2007-04-30 12:30:00,40.04,40.07,40.01,40.04,10100.0,33.2123,33.2372,33.1874,33.2123,10100.0
2007-04-30 12:40:00,40.03,40.04,40.02,40.04,8300.0,33.204,33.2123,33.1957,33.2123,8300.0
2007-04-30 12:50:00,40.04,40.05,40.02,40.04,13400.0,33.2123,33.2206,33.1957,33.2123,13400.0
2007-04-30 13:00:00,40.03,40.07,40.03,40.06,9100.0,33.204,33.2372,33.204,33.2289,9100.0
2007-04-30 13:10:00,40.05,40.07,40.04,40.06,7300.0,33.2206,33.2372,33.2123,33.2289,7300.0
2007-04-30 13:20:00,40.06,40.07,40.02,40.02,13200.0,33.2289,33.2372,33.1957,33.1957,13200.0
2007-04-30 13:30:00,40.02,40.04,39.95,40.04,20400.0,33.1957,33.2123,33.1377,33.2123,20400.0
2007-04-30 13:40:00,40.03,40.13,40.03,40.11,12300.0,33.204,33.287,33.204,33.2704,12300.0
2007-04-30 13:50:00,40.12,40.15,40.11,40.13,14000.0,33.2787,33.3036,33.2704,33.287,14000.0
2007-04-30 14:00:00,40.13,40.17,40.13,40.14,14600.0,33.287,33.3202,33.287,33.2953,14600.0
2007-04-30 14:10:00,40.15,40.15,40.13,40.13,13700.0,33.3036,33.3036,33.287,33.287,13700.0
2007-04-30 14:20:00,40.13,40.17,40.12,40.17,19400.0,33.287,33.3202,33.2787,33.3202,19400.0
2007-04-30 14:30:00,40.18,40.18,40.04,40.07,18800.0,33.3284,33.3284,33.2123,33.2372,18800.0
2007-04-30 14:40:00,40.05,40.09,39.94,39.94,16200.0,33.2206,33.2538,33.1294,33.1294,16200.0
2007-04-30 14:50:00,39.96,40.03,39.94,40.0,21400.0,33.146,33.204,33.1294,33.1791,21400.0
2007-04-30 15:00:00,39.99,40.07,39.98,40.01,17600.0,33.1708,33.2372,33.1626,33.1874,17600.0
2007-04-30 15:10:00,40.01,40.02,39.96,39.98,15700.0,33.1874,33.1957,33.146,33.1626,15700.0
2007-04-30 15:20:00,39.98,39.99,39.96,39.98,13500.0,33.1626,33.1708,33.146,33.1626,13500.0
2007-04-30 15:30:00,39.98,39.99,39.9,39.9,19500.0,33.1626,33.1708,33.0962,33.0962,19500.0
2007-04-30 15:40:00,39.91,39.91,39.78,39.82,54300.0,33.1045,33.1045,32.9967,33.0298,54300.0
2007-04-30 15:50:00,39.82,39.82,39.73,39.73,64800.0,33.0298,33.0298,32.9552,32.9552,64800.0
2007-05-01 09:30:00,40.02,40.02,39.8,39.87,21200.0,33.1957,33.1957,33.0132,33.0713,21200.0
2007-05-01 09:40:00,39.87,39.95,39.85,39.95,19900.0,33.0713,33.1377,33.0547,33.1377,19900.0
2007-05-01 09:50:00,39.92,39.98,39.89,39.95,20400.0,33.1128,33.1626,33.0879,33.1377,20400.0
2007-05-01 10:00:00,39.97,40.05,39.89,39.94,72800.0,33.1543,33.2206,33.0879,33.1294,72800.0
2007-05-01 10:10:00,39.93,40.06,39.93,40.03,27200.0,33.1211,33.2289,33.1211,33.204,27200.0
2007-05-01 10:20:00,40.02,40.09,40.01,40.09,37200.0,33.1957,33.2538,33.1874,33.2538,37200.0
2007-05-01 10:30:00,40.1,40.22,40.07,40.18,25600.0,33.2621,33.3616,33.2372,33.3284,25600.0
2007-05-01 10:40:00,40.19,40.19,40.09,40.09,23200.0,33.3367,33.3367,33.2538,33.2538,23200.0
2007-05-01 10:50:00,40.09,40.17,40.09,40.16,16700.0,33.2538,33.3202,33.2538,33.3119,16700.0
2007-05-01 11:00:00,40.17,40.17,40.09,40.09,14000.0,33.3202,33.3202,33.2538,33.2538,14000.0
2007-05-01 11:10:00,40.09,40.1,40.02,40.02,15500.0,33.2538,33.2621,33.1957,33.1957,15500.0
2007-05-01 11:20:00,40.02,40.03,39.94,39.98,19200.0,33.1957,33.204,33.1294,33.1626,19200.0
2007-05-01 11:30:00,39.99,40.08,39.98,40.02,19000.0,33.1708,33.2455,33.1626,33.1957,19000.0
2007-05-01 11:40:00,40.03,40.03,40.01,40.03,11800.0,33.204,33.204,33.1874,33.204,11800.0
2007-05-01 11:50:00,40.04,40.04,39.98,39.98,14700.0,33.2123,33.2123,33.1626,33.1626,14700.0
2007-05-01 12:00:00,39.99,40.04,39.98,40.02,15900.0,33.1708,33.2123,33.1626,33.1957,15900.0
2007-05-01 12:10:00,40.02,40.1,40.01,40.07,19900.0,33.1957,33.2621,33.1874,33.2372,19900.0
2007-05-01 12:20:00,40.07,40.09,40.02,40.08,17200.0,33.2372,33.2538,33.1957,33.2455,17200.0
2007-05-01 12:30:00,40.09,40.09,40.04,40.04,15900.0,33.2538,33.2538,33.2123,33.2123,15900.0
2007-05-01 12:40:00,40.05,40.17,40.04,40.13,61600.0,33.2206,33.3202,33.2123,33.287,61600.0
2007-05-01 12:50:00,40.12,40.17,40.12,40.15,20800.0,33.2787,33.3202,33.2787,33.3036,20800.0
2007-05-01 13:00:00,40.15,40.2,40.1,40.2,25000.0,33.3036,33.345,33.2621,33.345,25000.0
2007-05-01 13:10:00,40.2,40.21,40.16,40.21,27200.0,33.345,33.3533,33.3119,33.3533,27200.0
2007-05-01 13:20:00,40.21,40.25,40.19,40.24,9300.0,33.3533,33.3865,33.3367,33.3782,9300.0
2007-05-01 13:30:00,40.24,40.26,40.22,40.22,11900.0,33.3782,33.3948,33.3616,33.3616,11900.0
2007-05-01 13:40:00,40.22,40.23,40.17,40.18,16200.0,33.3616,33.3699,33.3202,33.3284,16200.0
2007-05-01 13:50:00,40.17,40.17,40.11,40.12,24000.0,33.3202,33.3202,33.2704,33.2787,24000.0
2007-05-01 14:00:00,40.12,40.16,40.12,40.12,17100.0,33.2787,33.3119,33.2787,33.2787,17100.0
2007-05-01 14:10:00,40.12,40.13,40.03,40.04,17200.0,33.2787,33.287,33.204,33.2123,17200.0
2007-05-01 14:20:00,40.05,40.11,40.05,40.05,21100.0,33.2206,33.2704,33.2206,33.2206,21100.0
2007-05-01 14:30:00,40.06,40.1,40.05,40.09,21400.0,33.2289,33.2621,33.2206,33.2538,21400.0
2007-05-01 14:40:00,40.08,40.12,40.08,40.11,21500.0,33.2455,33.2787,33.2455,33.2704,21500.0
2007-05-01 14:50:00,40.12,40.13,40.1,40.12,23700.0,33.2787,33.287,33.2621,33.2787,23700.0
2007-05-01 15:00:00,40.12,40.13,40.11,40.12,16200.0,33.2787,33.287,33.2704,33.2787,16200.0
2007-05-01 15:10:00,40.11,40.16,40.11,40.14,19700.0,33.2704,33.3119,33.2704,33.2953,19700.0
2007-05-01 15:20:00,40.14,40.15,40.12,40.12,22100.0,33.2953,33.3036,33.2787,33.2787,22100.0
2007-05-01 15:30:00,40.13,40.15,40.1,40.1,25600.0,33.287,33.3036,33.2621,33.2621,25600.0
2007-05-01 15:40:00,40.1,40.19,40.1,40.17,42600.0,33.2621,33.3367,33.2621,33.3202,42600.0
2007-05-01 15:50:00,40.17,40.18,40.12,40.13,47500.0,33.3202,33.3284,33.2787,33.287,47500.0
2007-05-02 09:30:00,40.1,40.18,40.0,40.07,14900.0,33.2621,33.3284,33.1791,33.2372,14900.0
2007-05-02 09:40:00,40.07,40.12,40.04,40.08,12300.0,33.2372,33.2787,33.2123,33.2455,12300.0
2007-05-02 09:50:00,40.08,40.13,40.03,40.11,8700.0,33.2455,33.287,33.204,33.2704,8700.0
2007-05-02 10:00:00,40.11,40.17,40.11,40.14,11400.0,33.2704,33.3202,33.2704,33.2953,11400.0
2007-05-02 10:10:00,40.13,40.16,40.11,40.12,8400.0,33.287,33.3119,33.2704,33.2787,8400.0
2007-05-02 10:20:00,40.13,40.16,40.13,40.14,6600.0,33.287,33.3119,33.287,33.2953,6600.0
2007-05-02 10:30:00,40.13,40.2,40.13,40.19,19400.0,33.287,33.345,33.287,33.3367,19400.0
2007-05-02 10:40:00,40.2,40.2,40.19,40.2,13800.0,33.345,33.345,33.3367,33.345,13800.0
2007-05-02 10:50:00,40.2,40.25,40.18,40.25,18900.0,33.345,33.3865,33.3284,33.3865,18900.0
2007-05-02 11:00:00,40.25,40.3,40.25,40.25,12300.0,33.3865,33.428,33.3865,33.3865,12300.0
2007-05-02 11:10:00,40.23,40.29,40.23,40.29,14600.0,33.3699,33.4197,33.3699,33.4197,14600.0
2007-05-02 11:20:00,40.29,40.32,40.25,40.27,9000.0,33.4197,33.4446,33.3865,33.4031,9000.0
2007-05-02 11:30:00,40.27,40.31,40.24,40.31,17800.0,33.4031,33.4363,33.3782,33.4363,17800.0
2007-05-02 11:40:00,40.31,40.37,40.31,40.37,8500.0,33.4363,33.4861,33.4363,33.4861,8500.0
2007-05-02 11:50:00,40.37,40.39,40.37,40.37,7800.0,33.4861,33.5026,33.4861,33.4861,7800.0
2007-05-02 12:00:00,40.37,40.38,40.35,40.36,8200.0,33.4861,33.4943,33.4695,33.4778,8200.0
2007-05-02 12:10:00,40.35,40.38,40.34,40.36,8900.0,33.4695,33.4943,33.4612,33.4778,8900.0
2007-05-02 12:20:00,40.36,40.39,40.35,40.36,14900.0,33.4778,33.5026,33.4695,33.4778,14900.0
2007-05-02 12:30:00,40.35,40.37,40.29,40.29,6800.0,33.4695,33.4861,33.4197,33.4197,6800.0
2007-05-02 12:40:00,40.3,40.34,40.29,40.31,9400.0,33.428,33.4612,33.4197,33.4363,9400.0
2007-05-02 12:50:00,40.31,40.31,40.23,40.24,8400.0,33.4363,33.4363,33.3699,33.3782,8400.0
2007-05-02 13:00:00,40.25,40.31,40.24,40.26,9100.0,33.3865,33.4363,33.3782,33.3948,9100.0
2007-05-02 13:10:00,40.26,40.26,40.21,40.22,10000.0,33.3948,33.3948,33.3533,33.3616,10000.0
2007-05-02 13:20:00,40.22,40.23,40.2,40.21,3600.0,33.3616,33.3699,33.345,33.3533,3600.0
2007-05-02 13:30:00,40.19,40.24,40.19,40.23,5100.0,33.3367,33.3782,33.3367,33.3699,5100.0
2007-05-02 13:40:00,40.23,40.23,40.2,40.22,5200.0,33.3699,33.3699,33.345,33.3616,5200.0
2007-05-02 13:50:00,40.22,40.3,40.21,40.26,23900.0,33.3616,33.428,33.3533,33.3948,23900.0
2007-05-02 14:00:00,40.26,40.27,40.22,40.25,7000.0,33.3948,33.4031,33.3616,33.3865,7000.0
2007-05-02 14:10:00,40.23,40.24,40.21,40.22,8900.0,33.3699,33.3782,33.3533,33.3616,8900.0
2007-05-02 14:20:00,40.23,40.25,40.21,40.24,26500.0,33.3699,33.3865,33.3533,33.3782,26500.0
2007-05-02 14:30:00,40.24,40.29,40.24,40.28,13500.0,33.3782,33.4197,33.3782,33.4114,13500.0
2007-05-02 14:40:00,40.28,40.31,40.27,40.3,11900.0,33.4114,33.4363,33.4031,33.428,11900.0
2007-05-02 14:50:00,40.3,40.31,40.29,40.3,9300.0,33.428,33.4363,33.4197,33.428,9300.0
2007-05-02 15:00:00,40.29,40.31,40.25,40.3,39300.0,33.4197,33.4363,33.3865,33.428,39300.0
2007-05-02 15:10:00,40.3,40.31,40.3,40.31,8500.0,33.428,33.4363,33.428,33.4363,8500.0
2007-05-02 15:20:00,40.3,40.33,40.3,40.32,12400.0,33.428,33.4529,33.428,33.4446,12400.0
2007-05-02 15:30:00,40.31,40.33,40.3,40.31,28200.0,33.4363,33.4529,33.428,33.4363,28200.0
2007-05-02 15:40:00,40.31,40.32,40.29,40.3,28800.0,33.4363,33.4446,33.4197,33.428,28800.0
2007-05-02 15:50:00,40.3,40.32,40.29,40.31,34200.0,33.428,33.4446,33.4197,33.4363,34200.0
2007-05-03 09:30:00,40.3,40.47,40.3,40.38,28800.0,33.428,33.569,33.428,33.4943,28800.0
2007-05-03 09:40:00,40.34,40.36,40.3,40.32,18700.0,33.4612,33.4778,33.428,33.4446,18700.0
2007-05-03 09:50:00,40.31,40.39,40.3,40.39,13100.0,33.4363,33.5026,33.428,33.5026,13100.0
2007-05-03 10:00:00,40.41,40.49,40.36,40.47,22300.0,33.5192,33.5856,33.4778,33.569,22300.0
2007-05-03 10:10:00,40.45,40.47,40.39,40.41,10800.0,33.5524,33.569,33.5026,33.5192,10800.0
2007-05-03 10:20:00,40.41,40.46,40.38,40.38,13100.0,33.5192,33.5607,33.4943,33.4943,13100.0
2007-05-03 10:30:00,40.41,40.52,40.41,40.52,29100.0,33.5192,33.6105,33.5192,33.6105,29100.0
2007-05-03 10:40:00,40.51,40.63,40.51,40.57,14400.0,33.6022,33.7017,33.6022,33.6519,14400.0
2007-05-03 10:50:00,40.58,40.61,40.54,40.61,9000.0,33.6602,33.6851,33.6271,33.6851,9000.0
2007-05-03 11:00:00,40.62,40.62,40.53,40.55,10800.0,33.6934,33.6934,33.6188,33.6354,10800.0
2007-05-03 11:10:00,40.54,40.58,40.54,40.58,7600.0,33.6271,33.6602,33.6271,33.6602,7600.0
2007-05-03 11:20:00,40.57,40.58,40.5,40.55,23000.0,33.6519,33.6602,33.5939,33.6354,23000.0
2007-05-03 11:30:00,40.55,40.57,40.5,40.54,62000.0,33.6354,33.6519,33.5939,33.6271,62000.0
2007-05-03 11:40:00,40.5,40.54,40.5,40.53,5200.0,33.5939,33.6271,33.5939,33.6188,5200.0
2007-05-03 11:50:00,40.53,40.57,40.53,40.54,9600.0,33.6188,33.6519,33.6188,33.6271,9600.0
2007-05-03 12:00:00,40.55,40.59,40.51,40.51,6300.0,33.6354,33.6685,33.6022,33.6022,6300.0
2007-05-03 12:10:00,40.53,40.54,40.52,40.54,6100.0,33.6188,33.6271,33.6105,33.6271,6100.0
2007-05-03 12:20:00,40.53,40.53,40.49,40.5,18800.0,33.6188,33.6188,33.5856,33.5939,18800.0
2007-05-03 12:30:00,40.51,40.51,40.5,40.5,6900.0,33.6022,33.6022,33.5939,33.5939,6900.0
2007-05-03 12:40:00,40.5,40.53,40.5,40.53,50800.0,33.5939,33.6188,33.5939,33.6188,50800.0
2007-05-03 12:50:00,40.51,40.56,40.51,40.56,6200.0,33.6022,33.6437,33.6022,33.6437,6200.0
2007-05-03 13:00:00,40.56,40.62,40.55,40.59,19600.0,33.6437,33.6934,33.6354,33.6685,19600.0
2007-05-03 13:10:00,40.59,40.62,40.59,40.61,8500.0,33.6685,33.6934,33.6685,33.6851,8500.0
2007-05-03 13:20:00,40.61,40.64,40.61,40.62,23000.0,33.6851,33.71,33.6851,33.6934,23000.0
2007-05-03 13:30:00,40.62,40.68,40.62,40.67,27300.0,33.6934,33.7432,33.6934,33.7349,27300.0
2007-05-03 13:40:00,40.66,40.68,40.64,40.67,16400.0,33.7266,33.7432,33.71,33.7349,16400.0
2007-05-03 13:50:00,40.67,40.67,40.65,40.65,6100.0,33.7349,33.7349,33.7183,33.7183,6100.0
2007-05-03 14:00:00,40.65,40.65,40.61,40.62,13800.0,33.7183,33.7183,33.6851,33.6934,13800.0
2007-05-03 14:10:00,40.63,40.63,40.6,40.63,16300.0,33.7017,33.7017,33.6768,33.7017,16300.0
2007-05-03 14:20:00,40.63,40.64,40.6,40.63,16000.0,33.7017,33.71,33.6768,33.7017,16000.0
2007-05-03 14:30:00,40.63,40.67,40.59,40.59,29800.0,33.7017,33.7349,33.6685,33.6685,29800.0
2007-05-03 14:40:00,40.6,40.67,40.6,40.64,14200.0,33.6768,33.7349,33.6768,33.71,14200.0
2007-05-03 14:50:00,40.65,40.72,40.65,40.7,22600.0,33.7183,33.7764,33.7183,33.7598,22600.0
2007-05-03 15:00:00,40.7,40.74,40.69,40.72,23300.0,33.7598,33.793,33.7515,33.7764,23300.0
2007-05-03 15:10:00,40.73,40.73,40.71,40.73,11400.0,33.7847,33.7847,33.7681,33.7847,11400.0
2007-05-03 15:20:00,40.73,40.76,40.73,40.75,22100.0,33.7847,33.8095,33.7847,33.8013,22100.0
2007-05-03 15:30:00,40.75,40.75,40.71,40.72,30300.0,33.8013,33.8013,33.7681,33.7764,30300.0
2007-05-03 15:40:00,40.71,40.72,40.66,40.69,24500.0,33.7681,33.7764,33.7266,33.7515,24500.0
2007-05-03 15:50:00,40.69,40.78,40.68,40.72,50400.0,33.7515,33.8261,33.7432,33.7764,50400.0
2007-05-04 09:30:00,40.81,40.81,40.61,40.63,12400.0,33.851,33.851,33.6851,33.7017,12400.0
2007-05-04 09:40:00,40.63,40.63,40.54,40.61,11900.0,33.7017,33.7017,33.6271,33.6851,11900.0
2007-05-04 09:50:00,40.63,40.72,40.63,40.69,10800.0,33.7017,33.7764,33.7017,33.7515,10800.0
2007-05-04 10:00:00,40.68,40.77,40.68,40.71,22500.0,33.7432,33.8178,33.7432,33.7681,22500.0
2007-05-04 10:10:00,40.71,40.83,40.71,40.82,17000.0,33.7681,33.8676,33.7681,33.8593,17000.0
2007-05-04 10:20:00,40.82,40.87,40.82,40.84,16200.0,33.8593,33.9008,33.8593,33.8759,16200.0
2007-05-04 10:30:00,40.84,40.84,40.79,40.83,21500.0,33.8759,33.8759,33.8344,33.8676,21500.0
2007-05-04 10:40:00,40.83,40.86,40.81,40.85,13700.0,33.8676,33.8925,33.851,33.8842,13700.0
2007-05-04 10:50:00,40.85,40.85,40.82,40.83,14400.0,33.8842,33.8842,33.8593,33.8676,14400.0
2007-05-04 11:00:00,40.83,40.85,40.83,40.84,19600.0,33.8676,33.8842,33.8676,33.8759,19600.0
2007-05-04 11:10:00,40.84,40.85,40.83,40.85,9400.0,33.8759,33.8842,33.8676,33.8842,9400.0
2007-05-04 11:20:00,40.84,40.84,40.81,40.81,6900.0,33.8759,33.8759,33.851,33.851,6900.0
2007-05-04 11:30:00,40.81,40.83,40.79,40.83,15100.0,33.851,33.8676,33.8344,33.8676,15100.0
2007-05-04 11:40:00,40.82,40.89,40.81,40.89,24100.0,33.8593,33.9174,33.851,33.9174,24100.0
2007-05-04 11:50:00,40.88,40.9,40.87,40.89,7900.0,33.9091,33.9257,33.9008,33.9174,7900.0
2007-05-04 12:00:00,40.9,40.9,40.88,40.89,10400.0,33.9257,33.9257,33.9091,33.9174,10400.0
2007-05-04 12:10:00,40.88,40.89,40.82,40.83,13400.0,33.9091,33.9174,33.8593,33.8676,13400.0
2007-05-04 12:20:00,40.83,40.86,40.82,40.84,20200.0,33.8676,33.8925,33.8593,33.8759,20200.0
2007-05-04 12:30:00,40.84,40.93,40.83,40.85,26600.0,33.8759,33.9506,33.8676,33.8842,26600.0
2007-05-04 12:40:00,40.85,40.9,40.83,40.89,15400.0,33.8842,33.9257,33.8676,33.9174,15400.0
2007-05-04 12:50:00,40.9,40.94,40.89,40.93,9700.0,33.9257,33.9589,33.9174,33.9506,9700.0
2007-05-04 13:00:00,40.94,40.95,40.92,40.93,17600.0,33.9589,33.9671,33.9423,33.9506,17600.0
2007-05-04 13:10:00,40.94,41.07,40.94,41.01,54700.0,33.9589,34.0667,33.9589,34.0169,54700.0
2007-05-04 13:20:00,41.02,41.02,40.97,40.97,10700.0,34.0252,34.0252,33.9837,33.9837,10700.0
2007-05-04 13:30:00,40.97,40.97,40.96,40.96,7300.0,33.9837,33.9837,33.9754,33.9754,7300.0
2007-05-04 13:40:00,40.96,40.99,40.93,40.98,15700.0,33.9754,34.0003,33.9506,33.992,15700.0
2007-05-04 13:50:00,40.97,40.97,40.87,40.87,12300.0,33.9837,33.9837,33.9008,33.9008,12300.0
2007-05-04 14:00:00,40.87,40.88,40.82,40.82,6100.0,33.9008,33.9091,33.8593,33.8593,6100.0
2007-05-04 14:10:00,40.82,40.89,40.82,40.88,21100.0,33.8593,33.9174,33.8593,33.9091,21100.0
2007-05-04 14:20:00,40.88,40.93,40.84,40.86,21100.0,33.9091,33.9506,33.8759,33.8925,21100.0
2007-05-04 14:30:00,40.86,40.91,40.85,40.88,25300.0,33.8925,33.934,33.8842,33.9091,25300.0
2007-05-04 14:40:00,40.87,40.87,40.83,40.83,10000.0,33.9008,33.9008,33.8676,33.8676,10000.0
2007-05-04 14:50:00,40.83,40.84,40.82,40.82,11700.0,33.8676,33.8759,33.8593,33.8593,11700.0
2007-05-04 15:00:00,40.82,40.85,40.81,40.82,14800.0,33.8593,33.8842,33.851,33.8593,14800.0
2007-05-04 15:10:00,40.82,40.83,40.81,40.81,14000.0,33.8593,33.8676,33.851,33.851,14000.0
2007-05-04 15:20:00,40.81,40.83,40.81,40.82,12400.0,33.851,33.8676,33.851,33.8593,12400.0
2007-05-04 15:30:00,40.82,40.95,40.82,40.94,35400.0,33.8593,33.9671,33.8593,33.9589,35400.0
2007-05-04 15:40:00,40.94,40.95,40.91,40.91,34000.0,33.9589,33.9671,33.934,33.934,34000.0
2007-05-04 15:50:00,40.91,40.96,40.9,40.92,41400.0,33.934,33.9754,33.9257,33.9423,41400.0
2007-05-07 09:30:00,40.9,41.18,40.88,40.93,21800.0,33.9257,34.1579,33.9091,33.9506,21800.0
2007-05-07 09:40:00,40.92,40.95,40.89,40.89,13300.0,33.9423,33.9671,33.9174,33.9174,13300.0
2007-05-07 09:50:00,40.89,40.97,40.89,40.94,15000.0,33.9174,33.9837,33.9174,33.9589,15000.0
2007-05-07 10:00:00,40.93,40.96,40.84,40.85,24700.0,33.9506,33.9754,33.8759,33.8842,24700.0
2007-05-07 10:10:00,40.83,40.85,40.81,40.85,15300.0,33.8676,33.8842,33.851,33.8842,15300.0
2007-05-07 10:20:00,40.84,40.93,40.84,40.88,12300.0,33.8759,33.9506,33.8759,33.9091,12300.0
2007-05-07 10:30:00,40.88,40.93,40.86,40.92,9300.0,33.9091,33.9506,33.8925,33.9423,9300.0
2007-05-07 10:40:00,40.92,40.96,40.86,40.96,17600.0,33.9423,33.9754,33.8925,33.9754,17600.0
2007-05-07 10:50:00,40.94,40.94,40.88,40.91,10400.0,33.9589,33.9589,33.9091,33.934,10400.0
2007-05-07 11:00:00,40.91,40.91,40.81,40.81,20500.0,33.934,33.934,33.851,33.851,20500.0
2007-05-07 11:10:00,40.82,40.89,40.82,40.88,11000.0,33.8593,33.9174,33.8593,33.9091,11000.0
2007-05-07 11:20:00,40.88,40.93,40.88,40.93,8100.0,33.9091,33.9506,33.9091,33.9506,8100.0
2007-05-07 11:30:00,40.92,40.98,40.91,40.94,19100.0,33.9423,33.992,33.934,33.9589,19100.0
2007-05-07 11:40:00,40.94,40.94,40.9,40.91,16600.0,33.9589,33.9589,33.9257,33.934,16600.0
2007-05-07 11:50:00,40.91,40.92,40.88,40.89,13100.0,33.934,33.9423,33.9091,33.9174,13100.0
2007-05-07 12:00:00,40.89,40.95,40.88,40.92,22400.0,33.9174,33.9671,33.9091,33.9423,22400.0
2007-05-07 12:10:00,40.9,40.94,40.9,40.92,12300.0,33.9257,33.9589,33.9257,33.9423,12300.0
2007-05-07 12:20:00,40.92,40.94,40.88,40.9,10400.0,33.9423,33.9589,33.9091,33.9257,10400.0
2007-05-07 12:30:00,40.9,40.95,40.88,40.88,14200.0,33.9257,33.9671,33.9091,33.9091,14200.0
2007-05-07 12:40:00,40.88,40.92,40.88,40.91,4200.0,33.9091,33.9423,33.9091,33.934,4200.0
2007-05-07 12:50:00,40.91,40.94,40.88,40.88,10600.0,33.934,33.9589,33.9091,33.9091,10600.0
2007-05-07 13:00:00,40.88,40.92,40.84,40.88,11600.0,33.9091,33.9423,33.8759,33.9091,11600.0
2007-05-07 13:10:00,40.86,40.88,40.85,40.86,3800.0,33.8925,33.9091,33.8842,33.8925,3800.0
2007-05-07 13:20:00,40.86,40.86,40.79,40.8,9400.0,33.8925,33.8925,33.8344,33.8427,9400.0
2007-05-07 13:30:00,40.78,40.82,40.78,40.82,11500.0,33.8261,33.8593,33.8261,33.8593,11500.0
2007-05-07 13:40:00,40.81,40.84,40.81,40.84,2800.0,33.851,33.8759,33.851,33.8759,2800.0
2007-05-07 13:50:00,40.83,40.86,40.82,40.86,5000.0,33.8676,33.8925,33.8593,33.8925,5000.0
2007-05-07 14:00:00,40.86,40.87,40.82,40.84,15600.0,33.8925,33.9008,33.8593,33.8759,15600.0
2007-05-07 14:10:00,40.84,40.89,40.82,40.87,15300.0,33.8759,33.9174,33.8593,33.9008,15300.0
2007-05-07 14:20:00,40.87,40.89,40.82,40.89,20900.0,33.9008,33.9174,33.8593,33.9174,20900.0
2007-05-07 14:30:00,40.89,40.9,40.88,40.88,7500.0,33.9174,33.9257,33.9091,33.9091,7500.0
2007-05-07 14:40:00,40.88,40.94,40.86,40.94,16100.0,33.9091,33.9589,33.8925,33.9589,16100.0
2007-05-07 14:50:00,40.93,40.94,40.88,40.88,4000.0,33.9506,33.9589,33.9091,33.9091,4000.0
2007-05-07 15:00:00,40.88,40.91,40.88,40.88,14700.0,33.9091,33.934,33.9091,33.9091,14700.0
2007-05-07 15:10:00,40.88,40.93,40.88,40.92,18300.0,33.9091,33.9506,33.9091,33.9423,18300.0
2007-05-07 15:20:00,40.91,40.96,40.91,40.95,16500.0,33.934,33.9754,33.934,33.9671,16500.0
2007-05-07 15:30:00,40.95,40.97,40.93,40.95,28000.0,33.9671,33.9837,33.9506,33.9671,28000.0
2007-05-07 15:40:00,40.95,40.97,40.93,40.94,12800.0,33.9671,33.9837,33.9506,33.9589,12800.0
2007-05-07 15:50:00,40.94,40.96,40.88,40.88,45100.0,33.9589,33.9754,33.9091,33.9091,45100.0
2007-05-08 09:30:00,40.75,40.75,40.53,40.57,16600.0,33.8013,33.8013,33.6188,33.6519,16600.0
2007-05-08 09:40:00,40.56,40.59,40.44,40.44,24500.0,33.6437,33.6685,33.5441,33.5441,24500.0
2007-05-08 09:50:00,40.46,40.51,40.39,40.4,79400.0,33.5607,33.6022,33.5026,33.5109,79400.0
2007-05-08 10:00:00,40.39,40.49,40.36,40.4,115500.0,33.5026,33.5856,33.4778,33.5109,115500.0
2007-05-08 10:10:00,40.4,40.4,40.34,40.37,14700.0,33.5109,33.5109,33.4612,33.4861,14700.0
2007-05-08 10:20:00,40.35,40.43,40.35,40.43,143400.0,33.4695,33.5358,33.4695,33.5358,143400.0
2007-05-08 10:30:00,40.43,40.45,40.4,40.42,12900.0,33.5358,33.5524,33.5109,33.5275,12900.0
2007-05-08 10:40:00,40.42,40.5,40.39,40.48,29200.0,33.5275,33.5939,33.5026,33.5773,29200.0
2007-05-08 10:50:00,40.47,40.56,40.47,40.56,12600.0,33.569,33.6437,33.569,33.6437,12600.0
2007-05-08 11:00:00,40.56,40.58,40.52,40.56,23700.0,33.6437,33.6602,33.6105,33.6437,23700.0
2007-05-08 11:10:00,40.55,40.58,40.52,40.56,19000.0,33.6354,33.6602,33.6105,33.6437,19000.0
2007-05-08 11:20:00,40.55,40.56,40.53,40.53,11200.0,33.6354,33.6437,33.6188,33.6188,11200.0
2007-05-08 11:30:00,40.53,40.55,40.48,40.53,26500.0,33.6188,33.6354,33.5773,33.6188,26500.0
2007-05-08 11:40:00,40.53,40.53,40.48,40.53,23300.0,33.6188,33.6188,33.5773,33.6188,23300.0
2007-05-08 11:50:00,40.53,40.57,40.5,40.53,12900.0,33.6188,33.6519,33.5939,33.6188,12900.0
2007-05-08 12:00:00,40.53,40.6,40.51,40.59,28600.0,33.6188,33.6768,33.6022,33.6685,28600.0
2007-05-08 12:10:00,40.59,40.63,40.59,40.61,14500.0,33.6685,33.7017,33.6685,33.6851,14500.0
2007-05-08 12:20:00,40.62,40.68,40.61,40.68,14300.0,33.6934,33.7432,33.6851,33.7432,14300.0
2007-05-08 12:30:00,40.67,40.68,40.64,40.68,17100.0,33.7349,33.7432,33.71,33.7432,17100.0
2007-05-08 12:40:00,40.69,40.74,40.69,40.74,13000.0,33.7515,33.793,33.7515,33.793,13000.0
2007-05-08 12:50:00,40.74,40.8,40.74,40.8,8700.0,33.793,33.8427,33.793,33.8427,8700.0
2007-05-08 13:00:00,40.8,40.85,40.8,40.85,10900.0,33.8427,33.8842,33.8427,33.8842,10900.0
2007-05-08 13:10:00,40.84,40.85,40.81,40.82,17300.0,33.8759,33.8842,33.851,33.8593,17300.0
2007-05-08 13:20:00,40.81,40.85,40.75,40.85,41400.0,33.851,33.8842,33.8013,33.8842,41400.0
2007-05-08 13:30:00,40.84,40.85,40.76,40.81,21800.0,33.8759,33.8842,33.8095,33.851,21800.0
2007-05-08 13:40:00,40.81,40.84,40.8,40.81,10800.0,33.851,33.8759,33.8427,33.851,10800.0
2007-05-08 13:50:00,40.8,40.85,40.8,40.85,8500.0,33.8427,33.8842,33.8427,33.8842,8500.0
2007-05-08 14:00:00,40.86,40.88,40.84,40.87,12700.0,33.8925,33.9091,33.8759,33.9008,12700.0
2007-05-08 14:10:00,40.87,40.9,40.86,40.9,12900.0,33.9008,33.9257,33.8925,33.9257,12900.0
2007-05-08 14:20:00,40.9,40.94,40.89,40.94,14400.0,33.9257,33.9589,33.9174,33.9589,14400.0
2007-05-08 14:30:00,40.92,40.93,40.88,40.92,17500.0,33.9423,33.9506,33.9091,33.9423,17500.0
2007-05-08 14:40:00,40.92,40.94,40.9,40.9,12500.0,33.9423,33.9589,33.9257,33.9257,12500.0
2007-05-08 14:50:00,40.9,40.94,40.87,40.9,20100.0,33.9257,33.9589,33.9008,33.9257,20100.0
2007-05-08 15:00:00,40.9,40.9,40.84,40.88,24100.0,33.9257,33.9257,33.8759,33.9091,24100.0
2007-05-08 15:10:00,40.87,40.89,40.86,40.87,16200.0,33.9008,33.9174,33.8925,33.9008,16200.0
2007-05-08 15:20:00,40.87,40.92,40.86,40.9,21500.0,33.9008,33.9423,33.8925,33.9257,21500.0
2007-05-08 15:30:00,40.9,40.92,40.88,40.88,16500.0,33.9257,33.9423,33.9091,33.9091,16500.0
2007-05-08 15:40:00,40.89,40.96,40.87,40.96,20900.0,33.9174,33.9754,33.9008,33.9754,20900.0
2007-05-08 15:50:00,40.95,40.96,40.91,40.92,34700.0,33.9671,33.9754,33.934,33.9423,34700.0
2007-05-09 09:30:00,41.0,41.07,41.0,41.03,38800.0,34.0086,34.0667,34.0086,34.0335,38800.0
2007-05-09 09:40:00,41.01,41.03,40.98,41.0,25000.0,34.0169,34.0335,33.992,34.0086,25000.0
2007-05-09 09:50:00,41.0,41.01,40.95,40.99,35900.0,34.0086,34.0169,33.9671,34.0003,35900.0
2007-05-09 10:00:00,40.97,40.99,40.93,40.94,20000.0,33.9837,34.0003,33.9506,33.9589,20000.0
2007-05-09 10:10:00,40.94,40.94,40.9,40.93,12400.0,33.9589,33.9589,33.9257,33.9506,12400.0
2007-05-09 10:20:00,40.93,40.95,40.91,40.91,15500.0,33.9506,33.9671,33.934,33.934,15500.0
2007-05-09 10:30:00,40.91,40.95,40.9,40.9,19400.0,33.934,33.9671,33.9257,33.9257,19400.0
2007-05-09 10:40:00,40.91,40.92,40.89,40.89,8900.0,33.934,33.9423,33.9174,33.9174,8900.0
2007-05-09 10:50:00,40.9,40.96,40.88,40.91,37800.0,33.9257,33.9754,33.9091,33.934,37800.0
2007-05-09 11:00:00,40.9,40.98,40.89,40.91,50500.0,33.9257,33.992,33.9174,33.934,50500.0
2007-05-09 11:10:00,40.91,40.97,40.89,40.95,45300.0,33.934,33.9837,33.9174,33.9671,45300.0
2007-05-09 11:20:00,40.96,40.96,40.88,40.89,38800.0,33.9754,33.9754,33.9091,33.9174,38800.0
2007-05-09 11:30:00,40.9,40.95,40.89,40.93,9000.0,33.9257,33.9671,33.9174,33.9506,9000.0
2007-05-09 11:40:00,40.95,40.95,40.88,40.89,22200.0,33.9671,33.9671,33.9091,33.9174,22200.0
2007-05-09 11:50:00,40.89,40.9,40.87,40.87,11500.0,33.9174,33.9257,33.9008,33.9008,11500.0
2007-05-09 12:00:00,40.88,40.9,40.87,40.88,12000.0,33.9091,33.9257,33.9008,33.9091,12000.0
2007-05-09 12:10:00,40.89,40.93,40.88,40.91,20300.0,33.9174,33.9506,33.9091,33.934,20300.0
2007-05-09 12:20:00,40.91,40.95,40.9,40.94,7900.0,33.934,33.9671,33.9257,33.9589,7900.0
2007-05-09 12:30:00,40.95,41.01,40.92,41.01,41800.0,33.9671,34.0169,33.9423,34.0169,41800.0
2007-05-09 12:40:00,41.01,41.05,40.99,40.99,17500.0,34.0169,34.0501,34.0003,34.0003,17500.0
2007-05-09 12:50:00,41.02,41.03,41.01,41.01,1200.0,34.0252,34.0335,34.0169,34.0169,1200.0
2007-05-09 13:00:00,41.0,41.02,41.0,41.0,7000.0,34.0086,34.0252,34.0086,34.0086,7000.0
2007-05-09 13:10:00,41.01,41.01,41.0,41.0,7400.0,34.0169,34.0169,34.0086,34.0086,7400.0
2007-05-09 13:20:00,41.01,41.01,41.0,41.0,11400.0,34.0169,34.0169,34.0086,34.0086,11400.0
2007-05-09 13:30:00,41.0,41.01,40.93,40.93,20300.0,34.0086,34.0169,33.9506,33.9506,20300.0
2007-05-09 13:40:00,40.93,40.98,40.93,40.98,18900.0,33.9506,33.992,33.9506,33.992,18900.0
2007-05-09 13:50:00,40.96,41.02,40.95,41.02,13700.0,33.9754,34.0252,33.9671,34.0252,13700.0
2007-05-09 14:00:00,41.01,41.03,40.98,41.01,17200.0,34.0169,34.0335,33.992,34.0169,17200.0
2007-05-09 14:10:00,41.0,41.03,40.91,41.0,31300.0,34.0086,34.0335,33.934,34.0086,31300.0
2007-05-09 14:20:00,41.01,41.09,40.94,41.0,50800.0,34.0169,34.0833,33.9589,34.0086,50800.0
2007-05-09 14:30:00,41.0,41.03,40.96,41.02,10500.0,34.0086,34.0335,33.9754,34.0252,10500.0
2007-05-09 14:40:00,41.02,41.19,41.0,41.15,20700.0,34.0252,34.1662,34.0086,34.133,20700.0
2007-05-09 14:50:00,41.14,41.18,41.09,41.09,7400.0,34.1247,34.1579,34.0833,34.0833,7400.0
2007-05-09 15:00:00,41.09,41.1,41.05,41.06,6700.0,34.0833,34.0916,34.0501,34.0584,6700.0
2007-05-09 15:10:00,41.05,41.09,41.02,41.04,13700.0,34.0501,34.0833,34.0252,34.0418,13700.0
2007-05-09 15:20:00,41.03,41.14,41.02,41.13,20100.0,34.0335,34.1247,34.0252,34.1165,20100.0
2007-05-09 15:30:00,41.11,41.12,41.05,41.06,18900.0,34.0999,34.1082,34.0501,34.0584,18900.0
2007-05-09 15:40:00,41.06,41.08,41.05,41.06,24100.0,34.0584,34.075,34.0501,34.0584,24100.0
2007-05-09 15:50:00,41.06,41.08,41.01,41.05,30700.0,34.0584,34.075,34.0169,34.0501,30700.0
2007-05-10 09:30:00,41.0,41.0,40.74,40.89,26700.0,34.0418,34.0418,33.8259,33.9505,26700.0
2007-05-10 09:40:00,40.88,40.91,40.8,40.8,30000.0,33.9422,33.9671,33.8757,33.8757,30000.0
2007-05-10 09:50:00,40.79,40.85,40.78,40.82,27500.0,33.8674,33.9173,33.8591,33.8923,27500.0
2007-05-10 10:00:00,40.81,40.88,40.8,40.88,18400.0,33.884,33.9422,33.8757,33.9422,18400.0
2007-05-10 10:10:00,40.87,40.95,40.86,40.94,23700.0,33.9339,34.0003,33.9256,33.992,23700.0
2007-05-10 10:20:00,40.94,41.03,40.94,41.02,34400.0,33.992,34.0667,33.992,34.0584,34400.0
2007-05-10 10:30:00,41.02,41.02,40.98,40.99,10100.0,34.0584,34.0584,34.0252,34.0335,10100.0
2007-05-10 10:40:00,41.0,41.0,40.98,41.0,7700.0,34.0418,34.0418,34.0252,34.0418,7700.0
2007-05-10 10:50:00,41.0,41.04,40.97,41.02,18400.0,34.0418,34.075,34.0169,34.0584,18400.0
2007-05-10 11:00:00,41.01,41.03,40.98,40.99,21400.0,34.0501,34.0667,34.0252,34.0335,21400.0
2007-05-10 11:10:00,40.98,40.99,40.94,40.97,28400.0,34.0252,34.0335,33.992,34.0169,28400.0
2007-05-10 11:20:00,40.97,40.97,40.88,40.97,51300.0,34.0169,34.0169,33.9422,34.0169,51300.0
2007-05-10 11:30:00,40.96,40.97,40.93,40.96,19600.0,34.0086,34.0169,33.9837,34.0086,19600.0
2007-05-10 11:40:00,40.97,40.97,40.85,40.86,20100.0,34.0169,34.0169,33.9173,33.9256,20100.0
2007-05-10 11:50:00,40.85,40.9,40.82,40.86,49900.0,33.9173,33.9588,33.8923,33.9256,49900.0
2007-05-10 12:00:00,40.85,40.86,40.82,40.84,33500.0,33.9173,33.9256,33.8923,33.909,33500.0
2007-05-10 12:10:00,40.85,40.91,40.84,40.88,29500.0,33.9173,33.9671,33.909,33.9422,29500.0
2007-05-10 12:20:00,40.88,40.94,40.85,40.9,24500.0,33.9422,33.992,33.9173,33.9588,24500.0
2007-05-10 12:30:00,40.89,40.9,40.86,40.87,18200.0,33.9505,33.9588,33.9256,33.9339,18200.0
2007-05-10 12:40:00,40.86,40.86,40.78,40.83,37100.0,33.9256,33.9256,33.8591,33.9007,37100.0
2007-05-10 12:50:00,40.83,40.86,40.83,40.85,11600.0,33.9007,33.9256,33.9007,33.9173,11600.0
2007-05-10 13:00:00,40.85,40.9,40.83,40.88,22300.0,33.9173,33.9588,33.9007,33.9422,22300.0
2007-05-10 13:10:00,40.88,40.91,40.85,40.9,30200.0,33.9422,33.9671,33.9173,33.9588,30200.0
2007-05-10 13:20:00,40.92,41.03,40.9,41.03,38700.0,33.9754,34.0667,33.9588,34.0667,38700.0
2007-05-10 13:30:00,41.02,41.03,40.91,41.01,65200.0,34.0584,34.0667,33.9671,34.0501,65200.0
2007-05-10 13:40:00,41.02,41.05,40.99,41.04,15800.0,34.0584,34.0833,34.0335,34.075,15800.0
2007-05-10 13:50:00,41.04,41.06,41.0,41.0,22500.0,34.075,34.0916,34.0418,34.0418,22500.0
2007-05-10 14:00:00,41.01,41.07,41.0,41.0,21600.0,34.0501,34.0999,34.0418,34.0418,21600.0
2007-05-10 14:10:00,41.01,41.05,41.0,41.02,18600.0,34.0501,34.0833,34.0418,34.0584,18600.0
2007-05-10 14:20:00,41.02,41.09,41.0,41.04,19600.0,34.0584,34.1165,34.0418,34.075,19600.0
2007-05-10 14:30:00,41.06,41.06,41.0,41.03,13900.0,34.0916,34.0916,34.0418,34.0667,13900.0
2007-05-10 14:40:00,41.03,41.05,41.02,41.03,9600.0,34.0667,34.0833,34.0584,34.0667,9600.0
2007-05-10 14:50:00,41.03,41.04,41.0,41.03,39800.0,34.0667,34.075,34.0418,34.0667,39800.0
2007-05-10 15:00:00,41.0,41.04,40.99,41.01,50100.0,34.0418,34.075,34.0335,34.0501,50100.0
2007-05-10 15:10:00,41.0,41.05,41.0,41.0,39800.0,34.0418,34.0833,34.0418,34.0418,39800.0
2007-05-10 15:20:00,41.0,41.06,41.0,41.0,31100.0,34.0418,34.0916,34.0418,34.0418,31100.0
2007-05-10 15:30:00,41.0,41.01,40.99,40.99,28100.0,34.0418,34.0501,34.0335,34.0335,28100.0
2007-05-10 15:40:00,40.99,41.03,40.98,41.02,71000.0,34.0335,34.0667,34.0252,34.0584,71000.0
2007-05-10 15:50:00,41.03,41.06,40.99,41.0,109100.0,34.0667,34.0916,34.0335,34.0418,109100.0
2007-05-11 09:30:00,41.1,41.1,41.0,41.04,9300.0,34.1248,34.1248,34.0418,34.075,9300.0
2007-05-11 09:40:00,41.0,41.05,41.0,41.03,9700.0,34.0418,34.0833,34.0418,34.0667,9700.0
2007-05-11 09:50:00,41.03,41.04,41.0,41.0,24800.0,34.0667,34.075,34.0418,34.0418,24800.0
2007-05-11 10:00:00,41.01,41.07,41.0,41.06,15600.0,34.0501,34.0999,34.0418,34.0916,15600.0
2007-05-11 10:10:00,41.03,41.13,41.03,41.07,11700.0,34.0667,34.1497,34.0667,34.0999,11700.0
2007-05-11 10:20:00,41.07,41.15,41.01,41.14,51100.0,34.0999,34.1663,34.0501,34.158,51100.0
2007-05-11 10:30:00,41.14,41.21,41.09,41.1,30500.0,34.158,34.2162,34.1165,34.1248,30500.0
2007-05-11 10:40:00,41.09,41.09,41.03,41.05,14700.0,34.1165,34.1165,34.0667,34.0833,14700.0
2007-05-11 10:50:00,41.05,41.14,41.03,41.11,24500.0,34.0833,34.158,34.0667,34.1331,24500.0
2007-05-11 11:00:00,41.09,41.14,41.02,41.05,20000.0,34.1165,34.158,34.0584,34.0833,20000.0
2007-05-11 11:10:00,41.07,41.08,41.01,41.01,13800.0,34.0999,34.1082,34.0501,34.0501,13800.0
2007-05-11 11:20:00,41.01,41.04,41.0,41.04,14000.0,34.0501,34.075,34.0418,34.075,14000.0
2007-05-11 11:30:00,41.02,41.05,41.0,41.0,8900.0,34.0584,34.0833,34.0418,34.0418,8900.0
2007-05-11 11:40:00,41.0,41.01,40.94,41.0,28800.0,34.0418,34.0501,33.992,34.0418,28800.0
2007-05-11 11:50:00,41.0,41.03,40.97,41.03,25500.0,34.0418,34.0667,34.0169,34.0667,25500.0
2007-05-11 12:00:00,41.03,41.04,40.97,40.97,8500.0,34.0667,34.075,34.0169,34.0169,8500.0
2007-05-11 12:10:00,40.96,40.98,40.94,40.96,8000.0,34.0086,34.0252,33.992,34.0086,8000.0
2007-05-11 12:20:00,40.96,40.96,40.9,40.9,13000.0,34.0086,34.0086,33.9588,33.9588,13000.0
2007-05-11 12:30:00,40.9,40.91,40.87,40.87,23000.0,33.9588,33.9671,33.9339,33.9339,23000.0
2007-05-11 12:40:00,40.87,40.98,40.87,40.93,28100.0,33.9339,34.0252,33.9339,33.9837,28100.0
2007-05-11 12:50:00,40.92,41.01,40.89,41.01,27500.0,33.9754,34.0501,33.9505,34.0501,27500.0
2007-05-11 13:00:00,41.02,41.04,41.0,41.0,14300.0,34.0584,34.075,34.0418,34.0418,14300.0
2007-05-11 13:10:00,41.0,41.04,41.0,41.0,21100.0,34.0418,34.075,34.0418,34.0418,21100.0
2007-05-11 13:20:00,41.01,41.08,41.0,41.07,11400.0,34.0501,34.1082,34.0418,34.0999,11400.0
2007-05-11 13:30:00,41.07,41.07,41.01,41.02,6600.0,34.0999,34.0999,34.0501,34.0584,6600.0
2007-05-11 13:40:00,41.02,41.07,41.01,41.06,24100.0,34.0584,34.0999,34.0501,34.0916,24100.0
2007-05-11 13:50:00,41.07,41.09,41.02,41.03,8600.0,34.0999,34.1165,34.0584,34.0667,8600.0
2007-05-11 14:00:00,41.02,41.03,41.0,41.01,15300.0,34.0584,34.0667,34.0418,34.0501,15300.0
2007-05-11 14:10:00,41.02,41.02,41.0,41.0,15000.0,34.0584,34.0584,34.0418,34.0418,15000.0
2007-05-11 14:20:00,41.0,41.01,41.0,41.0,8900.0,34.0418,34.0501,34.0418,34.0418,8900.0
2007-05-11 14:30:00,41.0,41.02,41.0,41.0,20000.0,34.0418,34.0584,34.0418,34.0418,20000.0
2007-05-11 14:40:00,41.0,41.08,41.0,41.02,21800.0,34.0418,34.1082,34.0418,34.0584,21800.0
2007-05-11 14:50:00,41.02,41.06,41.01,41.03,12100.0,34.0584,34.0916,34.0501,34.0667,12100.0
2007-05-11 15:00:00,41.03,41.06,41.02,41.05,20600.0,34.0667,34.0916,34.0584,34.0833,20600.0
2007-05-11 15:10:00,41.04,41.08,41.03,41.05,23500.0,34.075,34.1082,34.0667,34.0833,23500.0
2007-05-11 15:20:00,41.05,41.08,41.04,41.07,15600.0,34.0833,34.1082,34.075,34.0999,15600.0
2007-05-11 15:30:00,41.07,41.11,41.04,41.07,17900.0,34.0999,34.1331,34.075,34.0999,17900.0
2007-05-11 15:40:00,41.08,41.1,41.05,41.06,12200.0,34.1082,34.1248,34.0833,34.0916,12200.0
2007-05-11 15:50:00,41.05,41.15,41.05,41.14,27800.0,34.0833,34.1663,34.0833,34.158,27800.0
2007-05-14 09:30:00,40.99,41.14,40.99,41.08,15600.0,34.0335,34.158,34.0335,34.1082,15600.0
2007-05-14 09:40:00,41.08,41.15,41.04,41.11,21900.0,34.1082,34.1663,34.075,34.1331,21900.0
2007-05-14 09:50:00,41.09,41.11,41.06,41.07,22700.0,34.1165,34.1331,34.0916,34.0999,22700.0
2007-05-14 10:00:00,41.07,41.07,41.01,41.03,17600.0,34.0999,34.0999,34.0501,34.0667,17600.0
2007-05-14 10:10:00,41.06,41.15,41.06,41.15,41300.0,34.0916,34.1663,34.0916,34.1663,41300.0
2007-05-14 10:20:00,41.13,41.19,41.06,41.18,39200.0,34.1497,34.1996,34.0916,34.1913,39200.0
2007-05-14 10:30:00,41.16,41.17,41.1,41.14,21000.0,34.1746,34.1829,34.1248,34.158,21000.0
2007-05-14 10:40:00,41.14,41.14,41.1,41.13,22800.0,34.158,34.158,34.1248,34.1497,22800.0
2007-05-14 10:50:00,41.14,41.22,41.14,41.18,41200.0,34.158,34.2245,34.158,34.1913,41200.0
2007-05-14 11:00:00,41.19,41.19,41.13,41.13,12200.0,34.1996,34.1996,34.1497,34.1497,12200.0
2007-05-14 11:10:00,41.14,41.17,41.1,41.13,14600.0,34.158,34.1829,34.1248,34.1497,14600.0
2007-05-14 11:20:00,41.13,41.13,41.1,41.1,11800.0,34.1497,34.1497,34.1248,34.1248,11800.0
2007-05-14 11:30:00,41.09,41.15,41.09,41.12,20200.0,34.1165,34.1663,34.1165,34.1414,20200.0
2007-05-14 11:40:00,41.13,41.2,41.11,41.11,22800.0,34.1497,34.2079,34.1331,34.1331,22800.0
2007-05-14 11:50:00,41.12,41.13,41.09,41.11,21400.0,34.1414,34.1497,34.1165,34.1331,21400.0
2007-05-14 12:00:00,41.11,41.15,41.08,41.15,38800.0,34.1331,34.1663,34.1082,34.1663,38800.0
2007-05-14 12:10:00,41.14,41.14,41.11,41.11,10300.0,34.158,34.158,34.1331,34.1331,10300.0
2007-05-14 12:20:00,41.12,41.13,41.1,41.13,10900.0,34.1414,34.1497,34.1248,34.1497,10900.0
2007-05-14 12:30:00,41.13,41.13,41.12,41.12,5600.0,34.1497,34.1497,34.1414,34.1414,5600.0
2007-05-14 12:40:00,41.12,41.19,41.12,41.16,60700.0,34.1414,34.1996,34.1414,34.1746,60700.0
2007-05-14 12:50:00,41.16,41.21,41.15,41.19,25300.0,34.1746,34.2162,34.1663,34.1996,25300.0
2007-05-14 13:00:00,41.21,41.25,41.15,41.22,75000.0,34.2162,34.2494,34.1663,34.2245,75000.0
2007-05-14 13:10:00,41.22,41.26,41.13,41.15,43800.0,34.2245,34.2577,34.1497,34.1663,43800.0
2007-05-14 13:20:00,41.15,41.31,41.14,41.27,89500.0,34.1663,34.2992,34.158,34.266,89500.0
2007-05-14 13:30:00,41.26,41.3,41.21,41.23,71400.0,34.2577,34.2909,34.2162,34.2328,71400.0
2007-05-14 13:40:00,41.23,41.29,41.23,41.26,62500.0,34.2328,34.2826,34.2328,34.2577,62500.0
2007-05-14 13:50:00,41.27,41.29,41.2,41.2,26800.0,34.266,34.2826,34.2079,34.2079,26800.0
2007-05-14 14:00:00,41.23,41.25,41.17,41.25,44500.0,34.2328,34.2494,34.1829,34.2494,44500.0
2007-05-14 14:10:00,41.25,41.25,41.17,41.18,32100.0,34.2494,34.2494,34.1829,34.1913,32100.0
2007-05-14 14:20:00,41.2,41.26,41.19,41.26,46900.0,34.2079,34.2577,34.1996,34.2577,46900.0
2007-05-14 14:30:00,41.25,41.28,41.25,41.26,29500.0,34.2494,34.2743,34.2494,34.2577,29500.0
2007-05-14 14:40:00,41.26,41.28,41.25,41.25,26800.0,34.2577,34.2743,34.2494,34.2494,26800.0
2007-05-14 14:50:00,41.26,41.29,41.24,41.25,43200.0,34.2577,34.2826,34.2411,34.2494,43200.0
2007-05-14 15:00:00,41.25,41.3,41.21,41.3,66300.0,34.2494,34.2909,34.2162,34.2909,66300.0
2007-05-14 15:10:00,41.3,41.3,41.23,41.24,41800.0,34.2909,34.2909,34.2328,34.2411,41800.0
2007-05-14 15:20:00,41.24,41.27,41.21,41.22,28000.0,34.2411,34.266,34.2162,34.2245,28000.0
2007-05-14 15:30:00,41.22,41.26,41.17,41.2,49500.0,34.2245,34.2577,34.1829,34.2079,49500.0
2007-05-14 15:40:00,41.2,41.25,41.18,41.22,53300.0,34.2079,34.2494,34.1913,34.2245,53300.0
2007-05-14 15:50:00,41.22,41.26,41.19,41.25,75500.0,34.2245,34.2577,34.1996,34.2494,75500.0
2007-05-15 09:30:00,41.33,41.33,41.1,41.11,10800.0,34.3158,34.3158,34.1248,34.1331,10800.0
2007-05-15 09:40:00,41.12,41.22,41.1,41.12,19600.0,34.1414,34.2245,34.1248,34.1414,19600.0
2007-05-15 09:50:00,41.12,41.12,41.01,41.08,27400.0,34.1414,34.1414,34.0501,34.1082,27400.0
2007-05-15 10:00:00,41.09,41.2,41.05,41.19,43300.0,34.1165,34.2079,34.0833,34.1996,43300.0
2007-05-15 10:10:00,41.2,41.26,41.18,41.26,21700.0,34.2079,34.2577,34.1913,34.2577,21700.0
2007-05-15 10:20:00,41.26,41.27,41.21,41.26,11200.0,34.2577,34.266,34.2162,34.2577,11200.0
2007-05-15 10:30:00,41.25,41.28,41.23,41.27,16600.0,34.2494,34.2743,34.2328,34.266,16600.0
2007-05-15 10:40:00,41.27,41.35,41.27,41.32,45900.0,34.266,34.3324,34.266,34.3075,45900.0
2007-05-15 10:50:00,41.32,41.32,41.21,41.27,18300.0,34.3075,34.3075,34.2162,34.266,18300.0
2007-05-15 11:00:00,41.27,41.36,41.25,41.31,53600.0,34.266,34.3407,34.2494,34.2992,53600.0
2007-05-15 11:10:00,41.3,41.4,41.29,41.38,30200.0,34.2909,34.3739,34.2826,34.3573,30200.0
2007-05-15 11:20:00,41.39,41.42,41.38,41.38,21900.0,34.3656,34.3905,34.3573,34.3573,21900.0
2007-05-15 11:30:00,41.37,41.5,41.35,41.5,37700.0,34.349,34.4569,34.3324,34.4569,37700.0
2007-05-15 11:40:00,41.5,41.5,41.44,41.46,29100.0,34.4569,34.4569,34.4071,34.4237,29100.0
2007-05-15 11:50:00,41.46,41.47,41.38,41.38,14400.0,34.4237,34.432,34.3573,34.3573,14400.0
2007-05-15 12:00:00,41.37,41.4,41.32,41.33,20000.0,34.349,34.3739,34.3075,34.3158,20000.0
2007-05-15 12:10:00,41.34,41.39,41.33,41.34,19000.0,34.3241,34.3656,34.3158,34.3241,19000.0
2007-05-15 12:20:00,41.34,41.39,41.3,41.39,22100.0,34.3241,34.3656,34.2909,34.3656,22100.0
2007-05-15 12:30:00,41.39,41.42,41.34,41.41,31600.0,34.3656,34.3905,34.3241,34.3822,31600.0
2007-05-15 12:40:00,41.41,41.46,41.37,41.41,18700.0,34.3822,34.4237,34.349,34.3822,18700.0
2007-05-15 12:50:00,41.4,41.41,41.35,41.35,20900.0,34.3739,34.3822,34.3324,34.3324,20900.0
2007-05-15 13:00:00,41.34,41.4,41.32,41.38,30200.0,34.3241,34.3739,34.3075,34.3573,30200.0
2007-05-15 13:10:00,41.39,41.46,41.39,41.42,23900.0,34.3656,34.4237,34.3656,34.3905,23900.0
2007-05-15 13:20:00,41.42,41.48,41.42,41.43,40300.0,34.3905,34.4403,34.3905,34.3988,40300.0
2007-05-15 13:30:00,41.43,41.44,41.4,41.41,45400.0,34.3988,34.4071,34.3739,34.3822,45400.0
2007-05-15 13:40:00,41.41,41.42,41.31,41.31,54400.0,34.3822,34.3905,34.2992,34.2992,54400.0
2007-05-15 13:50:00,41.32,41.41,41.31,41.38,57700.0,34.3075,34.3822,34.2992,34.3573,57700.0
2007-05-15 14:00:00,41.38,41.43,41.36,41.42,54900.0,34.3573,34.3988,34.3407,34.3905,54900.0
2007-05-15 14:10:00,41.39,41.41,41.32,41.35,24900.0,34.3656,34.3822,34.3075,34.3324,24900.0
2007-05-15 14:20:00,41.35,41.37,41.31,41.33,20500.0,34.3324,34.349,34.2992,34.3158,20500.0
2007-05-15 14:30:00,41.32,41.36,41.3,41.31,35100.0,34.3075,34.3407,34.2909,34.2992,35100.0
2007-05-15 14:40:00,41.31,41.35,41.25,41.27,87300.0,34.2992,34.3324,34.2494,34.266,87300.0
2007-05-15 14:50:00,41.27,41.33,41.27,41.3,68600.0,34.266,34.3158,34.266,34.2909,68600.0
2007-05-15 15:00:00,41.3,41.34,41.3,41.31,29500.0,34.2909,34.3241,34.2909,34.2992,29500.0
2007-05-15 15:10:00,41.31,41.33,41.29,41.31,59100.0,34.2992,34.3158,34.2826,34.2992,59100.0
2007-05-15 15:20:00,41.3,41.32,41.27,41.31,55900.0,34.2909,34.3075,34.266,34.2992,55900.0
2007-05-15 15:30:00,41.32,41.41,41.26,41.39,97700.0,34.3075,34.3822,34.2577,34.3656,97700.0
2007-05-15 15:40:00,41.41,41.46,41.32,41.33,225800.0,34.3822,34.4237,34.3075,34.3158,225800.0
2007-05-15 15:50:00,41.34,41.4,41.27,41.4,362500.0,34.3241,34.3739,34.266,34.3739,362500.0
2007-05-16 09:30:00,41.42,41.5,41.34,41.5,43900.0,34.3905,34.4569,34.3241,34.4569,43900.0
2007-05-16 09:40:00,41.49,41.52,41.4,41.41,33000.0,34.4486,34.4736,34.3739,34.3822,33000.0
2007-05-16 09:50:00,41.41,41.43,41.4,41.42,40100.0,34.3822,34.3988,34.3739,34.3905,40100.0
2007-05-16 10:00:00,41.42,41.43,41.32,41.34,63100.0,34.3905,34.3988,34.3075,34.3241,63100.0
2007-05-16 10:10:00,41.34,41.4,41.32,41.33,25500.0,34.3241,34.3739,34.3075,34.3158,25500.0
2007-05-16 10:20:00,41.32,41.35,41.29,41.33,29200.0,34.3075,34.3324,34.2826,34.3158,29200.0
2007-05-16 10:30:00,41.35,41.35,41.27,41.3,38400.0,34.3324,34.3324,34.266,34.2909,38400.0
2007-05-16 10:40:00,41.3,41.32,41.28,41.28,15700.0,34.2909,34.3075,34.2743,34.2743,15700.0
2007-05-16 10:50:00,41.28,41.3,41.26,41.26,17300.0,34.2743,34.2909,34.2577,34.2577,17300.0
2007-05-16 11:00:00,41.28,41.3,41.22,41.23,26600.0,34.2743,34.2909,34.2245,34.2328,26600.0
2007-05-16 11:10:00,41.23,41.3,41.22,41.28,27700.0,34.2328,34.2909,34.2245,34.2743,27700.0
2007-05-16 11:20:00,41.29,41.31,41.23,41.29,200600.0,34.2826,34.2992,34.2328,34.2826,200600.0
2007-05-16 11:30:00,41.3,41.36,41.29,41.32,46600.0,34.2909,34.3407,34.2826,34.3075,46600.0
2007-05-16 11:40:00,41.32,41.35,41.3,41.31,26600.0,34.3075,34.3324,34.2909,34.2992,26600.0
2007-05-16 11:50:00,41.31,41.32,41.29,41.29,22500.0,34.2992,34.3075,34.2826,34.2826,22500.0
2007-05-16 12:00:00,41.3,41.31,41.24,41.25,25600.0,34.2909,34.2992,34.2411,34.2494,25600.0
2007-05-16 12:10:00,41.26,41.3,41.24,41.29,11400.0,34.2577,34.2909,34.2411,34.2826,11400.0
2007-05-16 12:20:00,41.29,41.3,41.26,41.28,10500.0,34.2826,34.2909,34.2577,34.2743,10500.0
2007-05-16 12:30:00,41.29,41.3,41.28,41.29,11000.0,34.2826,34.2909,34.2743,34.2826,11000.0
2007-05-16 12:40:00,41.28,41.29,41.24,41.28,12400.0,34.2743,34.2826,34.2411,34.2743,12400.0
2007-05-16 12:50:00,41.28,41.3,41.27,41.29,11400.0,34.2743,34.2909,34.266,34.2826,11400.0
2007-05-16 13:00:00,41.29,41.3,41.23,41.23,15500.0,34.2826,34.2909,34.2328,34.2328,15500.0
2007-05-16 13:10:00,41.24,41.25,41.22,41.22,75100.0,34.2411,34.2494,34.2245,34.2245,75100.0
2007-05-16 13:20:00,41.23,41.29,41.23,41.28,11800.0,34.2328,34.2826,34.2328,34.2743,11800.0
2007-05-16 13:30:00,41.29,41.3,41.26,41.29,8500.0,34.2826,34.2909,34.2577,34.2826,8500.0
2007-05-16 13:40:00,41.3,41.3,41.29,41.29,15700.0,34.2909,34.2909,34.2826,34.2826,15700.0
2007-05-16 13:50:00,41.29,41.29,41.26,41.28,17000.0,34.2826,34.2826,34.2577,34.2743,17000.0
2007-05-16 14:00:00,41.28,41.3,41.27,41.3,12200.0,34.2743,34.2909,34.266,34.2909,12200.0
2007-05-16 14:10:00,41.3,41.3,41.29,41.29,30000.0,34.2909,34.2909,34.2826,34.2826,30000.0
2007-05-16 14:20:00,41.3,41.3,41.2,41.26,32000.0,34.2909,34.2909,34.2079,34.2577,32000.0
2007-05-16 14:30:00,41.26,41.31,41.23,41.3,76100.0,34.2577,34.2992,34.2328,34.2909,76100.0
2007-05-16 14:40:00,41.3,41.3,41.29,41.3,16900.0,34.2909,34.2909,34.2826,34.2909,16900.0
2007-05-16 14:50:00,41.29,41.3,41.27,41.3,17300.0,34.2826,34.2909,34.266,34.2909,17300.0
2007-05-16 15:00:00,41.3,41.3,41.27,41.29,17700.0,34.2909,34.2909,34.266,34.2826,17700.0
2007-05-16 15:10:00,41.3,41.3,41.28,41.28,27700.0,34.2909,34.2909,34.2743,34.2743,27700.0
2007-05-16 15:20:00,41.28,41.32,41.28,41.31,36100.0,34.2743,34.3075,34.2743,34.2992,36100.0
2007-05-16 15:30:00,41.31,41.47,41.3,41.45,85800.0,34.2992,34.432,34.2909,34.4154,85800.0
2007-05-16 15:40:00,41.46,41.59,41.45,41.51,220100.0,34.4237,34.5317,34.4154,34.4652,220100.0
2007-05-16 15:50:00,41.51,41.59,41.46,41.52,183300.0,34.4652,34.5317,34.4237,34.4736,183300.0
2007-05-17 09:30:00,41.53,41.6,41.43,41.52,27200.0,34.4819,34.54,34.3988,34.4736,27200.0
2007-05-17 09:40:00,41.52,41.55,41.43,41.52,18800.0,34.4736,34.4985,34.3988,34.4736,18800.0
2007-05-17 09:50:00,41.52,41.52,41.34,41.51,28200.0,34.4736,34.4736,34.3241,34.4652,28200.0
2007-05-17 10:00:00,41.51,41.55,41.43,41.51,28600.0,34.4652,34.4985,34.3988,34.4652,28600.0
2007-05-17 10:10:00,41.52,41.59,41.5,41.52,31900.0,34.4736,34.5317,34.4569,34.4736,31900.0
2007-05-17 10:20:00,41.52,41.55,41.47,41.54,41600.0,34.4736,34.4985,34.432,34.4902,41600.0
2007-05-17 10:30:00,41.54,41.54,41.48,41.49,29200.0,34.4902,34.4902,34.4403,34.4486,29200.0
2007-05-17 10:40:00,41.49,41.53,41.45,41.53,20100.0,34.4486,34.4819,34.4154,34.4819,20100.0
2007-05-17 10:50:00,41.52,41.54,41.5,41.54,14100.0,34.4736,34.4902,34.4569,34.4902,14100.0
2007-05-17 11:00:00,41.53,41.54,41.47,41.48,19000.0,34.4819,34.4902,34.432,34.4403,19000.0
2007-05-17 11:10:00,41.47,41.52,41.47,41.49,20200.0,34.432,34.4736,34.432,34.4486,20200.0
2007-05-17 11:20:00,41.49,41.5,41.45,41.5,20800.0,34.4486,34.4569,34.4154,34.4569,20800.0
2007-05-17 11:30:00,41.5,41.51,41.5,41.51,13700.0,34.4569,34.4652,34.4569,34.4652,13700.0
2007-05-17 11:40:00,41.5,41.53,41.47,41.49,26700.0,34.4569,34.4819,34.432,34.4486,26700.0
2007-05-17 11:50:00,41.48,41.48,41.34,41.4,41400.0,34.4403,34.4403,34.3241,34.3739,41400.0
2007-05-17 12:00:00,41.41,41.46,41.38,41.4,18100.0,34.3822,34.4237,34.3573,34.3739,18100.0
2007-05-17 12:10:00,41.4,41.41,41.38,41.4,18700.0,34.3739,34.3822,34.3573,34.3739,18700.0
2007-05-17 12:20:00,41.4,41.53,41.38,41.52,28100.0,34.3739,34.4819,34.3573,34.4736,28100.0
2007-05-17 12:30:00,41.51,41.51,41.42,41.44,12200.0,34.4652,34.4652,34.3905,34.4071,12200.0
2007-05-17 12:40:00,41.44,41.46,41.4,41.41,11900.0,34.4071,34.4237,34.3739,34.3822,11900.0
2007-05-17 12:50:00,41.42,41.46,41.41,41.41,11400.0,34.3905,34.4237,34.3822,34.3822,11400.0
2007-05-17 13:00:00,41.4,41.4,41.35,41.37,17200.0,34.3739,34.3739,34.3324,34.349,17200.0
2007-05-17 13:10:00,41.37,41.44,41.35,41.37,21700.0,34.349,34.4071,34.3324,34.349,21700.0
2007-05-17 13:20:00,41.38,41.41,41.35,41.37,12900.0,34.3573,34.3822,34.3324,34.349,12900.0
2007-05-17 13:30:00,41.38,41.42,41.37,41.38,9600.0,34.3573,34.3905,34.349,34.3573,9600.0
2007-05-17 13:40:00,41.37,41.42,41.37,41.4,9800.0,34.349,34.3905,34.349,34.3739,9800.0
2007-05-17 13:50:00,41.39,41.39,41.35,41.38,13200.0,34.3656,34.3656,34.3324,34.3573,13200.0
2007-05-17 14:00:00,41.37,41.38,41.36,41.38,13900.0,34.349,34.3573,34.3407,34.3573,13900.0
2007-05-17 14:10:00,41.38,41.48,41.38,41.47,13200.0,34.3573,34.4403,34.3573,34.432,13200.0
2007-05-17 14:20:00,41.46,41.46,41.38,41.41,10600.0,34.4237,34.4237,34.3573,34.3822,10600.0
2007-05-17 14:30:00,41.41,41.41,41.37,41.38,11200.0,34.3822,34.3822,34.349,34.3573,11200.0
2007-05-17 14:40:00,41.37,41.4,41.35,41.39,18300.0,34.349,34.3739,34.3324,34.3656,18300.0
2007-05-17 14:50:00,41.39,41.44,41.38,41.43,24600.0,34.3656,34.4071,34.3573,34.3988,24600.0
2007-05-17 15:00:00,41.44,41.49,41.42,41.47,30900.0,34.4071,34.4486,34.3905,34.432,30900.0
2007-05-17 15:10:00,41.47,41.48,41.45,41.47,21600.0,34.432,34.4403,34.4154,34.432,21600.0
2007-05-17 15:20:00,41.47,41.49,41.44,41.48,35700.0,34.432,34.4486,34.4071,34.4403,35700.0
2007-05-17 15:30:00,41.48,41.48,41.42,41.43,31900.0,34.4403,34.4403,34.3905,34.3988,31900.0
2007-05-17 15:40:00,41.43,41.51,41.43,41.49,47100.0,34.3988,34.4652,34.3988,34.4486,47100.0
2007-05-17 15:50:00,41.49,41.52,41.44,41.44,52500.0,34.4486,34.4736,34.4071,34.4071,52500.0
2007-05-18 09:30:00,41.48,41.58,41.45,41.53,113500.0,34.4403,34.5234,34.4154,34.4819,113500.0
2007-05-18 09:40:00,41.54,41.54,41.48,41.49,16200.0,34.4902,34.4902,34.4403,34.4486,16200.0
2007-05-18 09:50:00,41.48,41.56,41.44,41.56,37600.0,34.4403,34.5068,34.4071,34.5068,37600.0
2007-05-18 10:00:00,41.57,41.58,41.43,41.47,27100.0,34.5151,34.5234,34.3988,34.432,27100.0
2007-05-18 10:10:00,41.47,41.53,41.46,41.49,16100.0,34.432,34.4819,34.4237,34.4486,16100.0
2007-05-18 10:20:00,41.49,41.5,41.46,41.49,43500.0,34.4486,34.4569,34.4237,34.4486,43500.0
2007-05-18 10:30:00,41.48,41.5,41.46,41.48,19000.0,34.4403,34.4569,34.4237,34.4403,19000.0
2007-05-18 10:40:00,41.48,41.52,41.47,41.51,14400.0,34.4403,34.4736,34.432,34.4652,14400.0
2007-05-18 10:50:00,41.51,41.58,41.5,41.58,21500.0,34.4652,34.5234,34.4569,34.5234,21500.0
2007-05-18 11:00:00,41.56,41.64,41.55,41.63,15900.0,34.5068,34.5732,34.4985,34.5649,15900.0
2007-05-18 11:10:00,41.63,41.64,41.56,41.58,18100.0,34.5649,34.5732,34.5068,34.5234,18100.0
2007-05-18 11:20:00,41.58,41.63,41.56,41.63,15800.0,34.5234,34.5649,34.5068,34.5649,15800.0
2007-05-18 11:30:00,41.63,41.65,41.59,41.59,16400.0,34.5649,34.5815,34.5317,34.5317,16400.0
2007-05-18 11:40:00,41.6,41.65,41.6,41.65,18300.0,34.54,34.5815,34.54,34.5815,18300.0
2007-05-18 11:50:00,41.65,41.73,41.65,41.73,20800.0,34.5815,34.6479,34.5815,34.6479,20800.0
2007-05-18 12:00:00,41.72,41.73,41.69,41.7,13100.0,34.6396,34.6479,34.6147,34.623,13100.0
2007-05-18 12:10:00,41.69,41.79,41.69,41.79,28800.0,34.6147,34.6977,34.6147,34.6977,28800.0
2007-05-18 12:20:00,41.8,41.97,41.8,41.95,59900.0,34.706,34.8472,34.706,34.8306,59900.0
2007-05-18 12:30:00,41.95,42.04,41.95,42.03,62900.0,34.8306,34.9053,34.8306,34.897,62900.0
2007-05-18 12:40:00,42.03,42.11,42.03,42.05,28300.0,34.897,34.9634,34.897,34.9136,28300.0
2007-05-18 12:50:00,42.05,42.09,42.01,42.02,22600.0,34.9136,34.9468,34.8804,34.8887,22600.0
2007-05-18 13:00:00,42.03,42.03,41.95,41.99,10600.0,34.897,34.897,34.8306,34.8638,10600.0
2007-05-18 13:10:00,41.99,42.0,41.91,41.93,18400.0,34.8638,34.8721,34.7974,34.814,18400.0
2007-05-18 13:20:00,41.93,41.93,41.86,41.87,9300.0,34.814,34.814,34.7558,34.7642,9300.0
2007-05-18 13:30:00,41.88,41.9,41.87,41.89,16500.0,34.7725,34.7891,34.7642,34.7808,16500.0
2007-05-18 13:40:00,41.89,41.91,41.82,41.82,14400.0,34.7808,34.7974,34.7226,34.7226,14400.0
2007-05-18 13:50:00,41.82,41.83,41.75,41.76,12100.0,34.7226,34.7309,34.6645,34.6728,12100.0
2007-05-18 14:00:00,41.76,41.79,41.75,41.79,48900.0,34.6728,34.6977,34.6645,34.6977,48900.0
2007-05-18 14:10:00,41.79,41.89,41.79,41.89,14000.0,34.6977,34.7808,34.6977,34.7808,14000.0
2007-05-18 14:20:00,41.89,41.89,41.82,41.82,21600.0,34.7808,34.7808,34.7226,34.7226,21600.0
2007-05-18 14:30:00,41.82,41.84,41.81,41.82,19300.0,34.7226,34.7392,34.7143,34.7226,19300.0
2007-05-18 14:40:00,41.81,41.82,41.74,41.78,11600.0,34.7143,34.7226,34.6562,34.6894,11600.0
2007-05-18 14:50:00,41.8,41.83,41.78,41.83,12100.0,34.706,34.7309,34.6894,34.7309,12100.0
2007-05-18 15:00:00,41.83,41.86,41.79,41.81,25200.0,34.7309,34.7558,34.6977,34.7143,25200.0
2007-05-18 15:10:00,41.81,41.82,41.8,41.82,26300.0,34.7143,34.7226,34.706,34.7226,26300.0
2007-05-18 15:20:00,41.82,41.84,41.61,41.63,188800.0,34.7226,34.7392,34.5483,34.5649,188800.0
2007-05-18 15:30:00,41.63,41.63,41.5,41.6,288900.0,34.5649,34.5649,34.4569,34.54,288900.0
2007-05-18 15:40:00,41.6,41.63,41.52,41.59,128500.0,34.54,34.5649,34.4736,34.5317,128500.0
2007-05-18 15:50:00,41.59,41.64,41.46,41.49,127200.0,34.5317,34.5732,34.4237,34.4486,127200.0
2007-05-21 09:30:00,41.6,41.65,41.48,41.59,28100.0,34.54,34.5815,34.4403,34.5317,28100.0
2007-05-21 09:40:00,41.59,41.65,41.59,41.64,14500.0,34.5317,34.5815,34.5317,34.5732,14500.0
2007-05-21 09:50:00,41.64,41.67,41.62,41.67,13100.0,34.5732,34.5981,34.5566,34.5981,13100.0
2007-05-21 10:00:00,41.67,41.72,41.67,41.72,39300.0,34.5981,34.6396,34.5981,34.6396,39300.0
2007-05-21 10:10:00,41.73,41.76,41.71,41.72,33800.0,34.6479,34.6728,34.6313,34.6396,33800.0
2007-05-21 10:20:00,41.73,41.86,41.73,41.85,39700.0,34.6479,34.7558,34.6479,34.7475,39700.0
2007-05-21 10:30:00,41.84,41.88,41.82,41.88,21700.0,34.7392,34.7725,34.7226,34.7725,21700.0
2007-05-21 10:40:00,41.87,41.98,41.87,41.98,43000.0,34.7642,34.8555,34.7642,34.8555,43000.0
2007-05-21 10:50:00,41.98,42.02,41.96,41.99,29800.0,34.8555,34.8887,34.8389,34.8638,29800.0
2007-05-21 11:00:00,41.99,42.01,41.88,41.9,90500.0,34.8638,34.8804,34.7725,34.7891,90500.0
2007-05-21 11:10:00,41.91,41.94,41.87,41.9,23300.0,34.7974,34.8223,34.7642,34.7891,23300.0
2007-05-21 11:20:00,41.89,41.96,41.87,41.9,39400.0,34.7808,34.8389,34.7642,34.7891,39400.0
2007-05-21 11:30:00,41.9,41.91,41.88,41.88,50900.0,34.7891,34.7974,34.7725,34.7725,50900.0
2007-05-21 11:40:00,41.88,41.96,41.88,41.95,26000.0,34.7725,34.8389,34.7725,34.8306,26000.0
2007-05-21 11:50:00,41.94,42.0,41.9,41.99,24600.0,34.8223,34.8721,34.7891,34.8638,24600.0
2007-05-21 12:00:00,41.99,42.04,41.97,42.04,24500.0,34.8638,34.9053,34.8472,34.9053,24500.0
2007-05-21 12:10:00,42.05,42.11,42.05,42.09,16100.0,34.9136,34.9634,34.9136,34.9468,16100.0
2007-05-21 12:20:00,42.1,42.13,42.09,42.11,40900.0,34.9551,34.98,34.9468,34.9634,40900.0
2007-05-21 12:30:00,42.12,42.14,42.01,42.01,27800.0,34.9717,34.9883,34.8804,34.8804,27800.0
2007-05-21 12:40:00,42.01,42.05,42.0,42.05,14600.0,34.8804,34.9136,34.8721,34.9136,14600.0
2007-05-21 12:50:00,42.06,42.07,42.02,42.02,9000.0,34.9219,34.9302,34.8887,34.8887,9000.0
2007-05-21 13:00:00,42.02,42.04,41.97,42.0,48500.0,34.8887,34.9053,34.8472,34.8721,48500.0
2007-05-21 13:10:00,42.0,42.04,42.0,42.04,10000.0,34.8721,34.9053,34.8721,34.9053,10000.0
2007-05-21 13:20:00,42.04,42.07,42.02,42.02,5700.0,34.9053,34.9302,34.8887,34.8887,5700.0
2007-05-21 13:30:00,42.03,42.03,41.96,41.96,19500.0,34.897,34.897,34.8389,34.8389,19500.0
2007-05-21 13:40:00,41.97,41.98,41.93,41.98,10900.0,34.8472,34.8555,34.814,34.8555,10900.0
2007-05-21 13:50:00,41.97,41.99,41.9,41.93,46200.0,34.8472,34.8638,34.7891,34.814,46200.0
2007-05-21 14:00:00,41.93,41.94,41.86,41.89,14400.0,34.814,34.8223,34.7558,34.7808,14400.0
2007-05-21 14:10:00,41.89,41.9,41.88,41.88,14700.0,34.7808,34.7891,34.7725,34.7725,14700.0
2007-05-21 14:20:00,41.89,41.9,41.79,41.82,48100.0,34.7808,34.7891,34.6977,34.7226,48100.0
2007-05-21 14:30:00,41.81,41.85,41.76,41.8,25100.0,34.7143,34.7475,34.6728,34.706,25100.0
2007-05-21 14:40:00,41.79,41.8,41.77,41.8,35600.0,34.6977,34.706,34.6811,34.706,35600.0
2007-05-21 14:50:00,41.8,41.8,41.71,41.72,40300.0,34.706,34.706,34.6313,34.6396,40300.0
2007-05-21 15:00:00,41.72,41.75,41.64,41.67,52000.0,34.6396,34.6645,34.5732,34.5981,52000.0
2007-05-21 15:10:00,41.67,41.69,41.57,41.6,93500.0,34.5981,34.6147,34.5151,34.54,93500.0
2007-05-21 15:20:00,41.6,41.61,41.5,41.51,153600.0,34.54,34.5483,34.4569,34.4652,153600.0
2007-05-21 15:30:00,41.51,41.58,41.5,41.54,95900.0,34.4652,34.5234,34.4569,34.4902,95900.0
2007-05-21 15:40:00,41.54,41.62,41.53,41.58,181600.0,34.4902,34.5566,34.4819,34.5234,181600.0
2007-05-21 15:50:00,41.58,41.59,41.4,41.48,225500.0,34.5234,34.5317,34.3739,34.4403,225500.0
2007-05-22 09:30:00,41.64,41.64,41.54,41.55,34800.0,34.5732,34.5732,34.4902,34.4985,34800.0
2007-05-22 09:40:00,41.55,41.57,41.52,41.55,15600.0,34.4985,34.5151,34.4736,34.4985,15600.0
2007-05-22 09:50:00,41.55,41.56,41.52,41.54,32900.0,34.4985,34.5068,34.4736,34.4902,32900.0
2007-05-22 10:00:00,41.56,41.6,41.54,41.57,20700.0,34.5068,34.54,34.4902,34.5151,20700.0
2007-05-22 10:10:00,41.57,41.59,41.52,41.53,28200.0,34.5151,34.5317,34.4736,34.4819,28200.0
2007-05-22 10:20:00,41.52,41.59,41.49,41.59,56800.0,34.4736,34.5317,34.4486,34.5317,56800.0
2007-05-22 10:30:00,41.59,41.6,41.54,41.54,24100.0,34.5317,34.54,34.4902,34.4902,24100.0
2007-05-22 10:40:00,41.54,41.57,41.53,41.55,33300.0,34.4902,34.5151,34.4819,34.4985,33300.0
2007-05-22 10:50:00,41.55,41.56,41.54,41.55,19500.0,34.4985,34.5068,34.4902,34.4985,19500.0
2007-05-22 11:00:00,41.55,41.56,41.53,41.53,32900.0,34.4985,34.5068,34.4819,34.4819,32900.0
2007-05-22 11:10:00,41.53,41.54,41.49,41.5,35100.0,34.4819,34.4902,34.4486,34.4569,35100.0
2007-05-22 11:20:00,41.49,41.51,41.48,41.5,42900.0,34.4486,34.4652,34.4403,34.4569,42900.0
2007-05-22 11:30:00,41.5,41.5,41.49,41.5,23900.0,34.4569,34.4569,34.4486,34.4569,23900.0
2007-05-22 11:40:00,41.5,41.5,41.48,41.48,21800.0,34.4569,34.4569,34.4403,34.4403,21800.0
2007-05-22 11:50:00,41.49,41.51,41.47,41.48,37600.0,34.4486,34.4652,34.432,34.4403,37600.0
2007-05-22 12:00:00,41.49,41.49,41.41,41.42,63300.0,34.4486,34.4486,34.3822,34.3905,63300.0
2007-05-22 12:10:00,41.41,41.41,41.37,41.39,33500.0,34.3822,34.3822,34.349,34.3656,33500.0
2007-05-22 12:20:00,41.39,41.4,41.39,41.4,12000.0,34.3656,34.3739,34.3656,34.3739,12000.0
2007-05-22 12:30:00,41.4,41.41,41.39,41.4,35500.0,34.3739,34.3822,34.3656,34.3739,35500.0
2007-05-22 12:40:00,41.39,41.4,41.38,41.4,17700.0,34.3656,34.3739,34.3573,34.3739,17700.0
2007-05-22 12:50:00,41.4,41.41,41.39,41.4,34500.0,34.3739,34.3822,34.3656,34.3739,34500.0
2007-05-22 13:00:00,41.41,41.41,41.39,41.41,17800.0,34.3822,34.3822,34.3656,34.3822,17800.0
2007-05-22 13:10:00,41.41,41.41,41.38,41.39,21200.0,34.3822,34.3822,34.3573,34.3656,21200.0
2007-05-22 13:20:00,41.39,41.41,41.39,41.4,20100.0,34.3656,34.3822,34.3656,34.3739,20100.0
2007-05-22 13:30:00,41.4,41.41,41.4,41.4,31500.0,34.3739,34.3822,34.3739,34.3739,31500.0
2007-05-22 13:40:00,41.4,41.41,41.39,41.4,20500.0,34.3739,34.3822,34.3656,34.3739,20500.0
2007-05-22 13:50:00,41.4,41.41,41.39,41.4,37800.0,34.3739,34.3822,34.3656,34.3739,37800.0
2007-05-22 14:00:00,41.4,41.42,41.39,41.42,140600.0,34.3739,34.3905,34.3656,34.3905,140600.0
2007-05-22 14:10:00,41.41,41.42,41.39,41.39,25800.0,34.3822,34.3905,34.3656,34.3656,25800.0
2007-05-22 14:20:00,41.39,41.42,41.39,41.41,27100.0,34.3656,34.3905,34.3656,34.3822,27100.0
2007-05-22 14:30:00,41.4,41.42,41.4,41.4,22400.0,34.3739,34.3905,34.3739,34.3739,22400.0
2007-05-22 14:40:00,41.4,41.46,41.39,41.46,26600.0,34.3739,34.4237,34.3656,34.4237,26600.0
2007-05-22 14:50:00,41.46,41.5,41.46,41.49,25200.0,34.4237,34.4569,34.4237,34.4486,25200.0
2007-05-22 15:00:00,41.48,41.49,41.43,41.45,34100.0,34.4403,34.4486,34.3988,34.4154,34100.0
2007-05-22 15:10:00,41.44,41.45,41.38,41.39,30700.0,34.4071,34.4154,34.3573,34.3656,30700.0
2007-05-22 15:20:00,41.39,41.4,41.38,41.39,32200.0,34.3656,34.3739,34.3573,34.3656,32200.0
2007-05-22 15:30:00,41.39,41.4,41.37,41.39,36800.0,34.3656,34.3739,34.349,34.3656,36800.0
2007-05-22 15:40:00,41.39,41.4,41.32,41.32,129400.0,34.3656,34.3739,34.3075,34.3075,129400.0
2007-05-22 15:50:00,41.32,41.36,41.28,41.33,45700.0,34.3075,34.3407,34.2743,34.3158,45700.0
2007-05-23 09:30:00,41.38,41.49,41.26,41.28,56500.0,34.3573,34.4486,34.2577,34.2743,56500.0
2007-05-23 09:40:00,41.32,41.43,41.28,41.41,27700.0,34.3075,34.3988,34.2743,34.3822,27700.0
2007-05-23 09:50:00,41.44,41.46,41.39,41.43,170200.0,34.4071,34.4237,34.3656,34.3988,170200.0
2007-05-23 10:00:00,41.4,41.55,41.4,41.43,27400.0,34.3739,34.4985,34.3739,34.3988,27400.0
2007-05-23 10:10:00,41.43,41.47,41.43,41.47,15500.0,34.3988,34.432,34.3988,34.432,15500.0
2007-05-23 10:20:00,41.47,41.49,41.43,41.44,14300.0,34.432,34.4486,34.3988,34.4071,14300.0
2007-05-23 10:30:00,41.44,41.48,41.43,41.43,20300.0,34.4071,34.4403,34.3988,34.3988,20300.0
2007-05-23 10:40:00,41.43,41.46,41.43,41.45,23500.0,34.3988,34.4237,34.3988,34.4154,23500.0
2007-05-23 10:50:00,41.44,41.45,41.41,41.41,17700.0,34.4071,34.4154,34.3822,34.3822,17700.0
2007-05-23 11:00:00,41.41,41.42,41.39,41.41,24200.0,34.3822,34.3905,34.3656,34.3822,24200.0
2007-05-23 11:10:00,41.41,41.42,41.37,41.4,23100.0,34.3822,34.3905,34.349,34.3739,23100.0
2007-05-23 11:20:00,41.4,41.43,41.4,41.42,18600.0,34.3739,34.3988,34.3739,34.3905,18600.0
2007-05-23 11:30:00,41.41,41.41,41.34,41.36,49700.0,34.3822,34.3822,34.3241,34.3407,49700.0
2007-05-23 11:40:00,41.37,41.42,41.36,41.41,15900.0,34.349,34.3905,34.3407,34.3822,15900.0
2007-05-23 11:50:00,41.41,41.41,41.38,41.39,28400.0,34.3822,34.3822,34.3573,34.3656,28400.0
2007-05-23 12:00:00,41.4,41.44,41.39,41.43,8700.0,34.3739,34.4071,34.3656,34.3988,8700.0
2007-05-23 12:10:00,41.42,41.45,41.39,41.4,20600.0,34.3905,34.4154,34.3656,34.3739,20600.0
2007-05-23 12:20:00,41.4,41.44,41.39,41.44,19700.0,34.3739,34.4071,34.3656,34.4071,19700.0
2007-05-23 12:30:00,41.44,41.44,41.39,41.42,19700.0,34.4071,34.4071,34.3656,34.3905,19700.0
2007-05-23 12:40:00,41.42,41.48,41.42,41.47,10700.0,34.3905,34.4403,34.3905,34.432,10700.0
2007-05-23 12:50:00,41.48,41.5,41.46,41.49,21500.0,34.4403,34.4569,34.4237,34.4486,21500.0
2007-05-23 13:00:00,41.49,41.53,41.48,41.5,43700.0,34.4486,34.4819,34.4403,34.4569,43700.0
2007-05-23 13:10:00,41.5,41.52,41.43,41.45,40900.0,34.4569,34.4736,34.3988,34.4154,40900.0
2007-05-23 13:20:00,41.45,41.5,41.44,41.46,31600.0,34.4154,34.4569,34.4071,34.4237,31600.0
2007-05-23 13:30:00,41.47,41.5,41.46,41.49,12400.0,34.432,34.4569,34.4237,34.4486,12400.0
2007-05-23 13:40:00,41.48,41.5,41.47,41.49,21600.0,34.4403,34.4569,34.432,34.4486,21600.0
2007-05-23 13:50:00,41.49,41.51,41.43,41.44,17600.0,34.4486,34.4652,34.3988,34.4071,17600.0
2007-05-23 14:00:00,41.44,41.46,41.4,41.44,19900.0,34.4071,34.4237,34.3739,34.4071,19900.0
2007-05-23 14:10:00,41.44,41.45,41.37,41.37,18900.0,34.4071,34.4154,34.349,34.349,18900.0
2007-05-23 14:20:00,41.36,41.39,41.31,41.38,40800.0,34.3407,34.3656,34.2992,34.3573,40800.0
2007-05-23 14:30:00,41.38,41.42,41.38,41.42,44300.0,34.3573,34.3905,34.3573,34.3905,44300.0
2007-05-23 14:40:00,41.41,41.46,41.39,41.4,111700.0,34.3822,34.4237,34.3656,34.3739,111700.0
2007-05-23 14:50:00,41.4,41.46,41.39,41.41,43300.0,34.3739,34.4237,34.3656,34.3822,43300.0
2007-05-23 15:00:00,41.41,41.43,41.39,41.41,56000.0,34.3822,34.3988,34.3656,34.3822,56000.0
2007-05-23 15:10:00,41.4,41.45,41.38,41.41,46900.0,34.3739,34.4154,34.3573,34.3822,46900.0
2007-05-23 15:20:00,41.41,41.43,41.39,41.39,79800.0,34.3822,34.3988,34.3656,34.3656,79800.0
2007-05-23 15:30:00,41.39,41.42,41.37,41.4,225700.0,34.3656,34.3905,34.349,34.3739,225700.0
2007-05-23 15:40:00,41.4,41.42,41.38,41.38,59800.0,34.3739,34.3905,34.3573,34.3573,59800.0
2007-05-23 15:50:00,41.38,41.4,41.35,41.36,103800.0,34.3573,34.3739,34.3324,34.3407,103800.0
2007-05-24 09:30:00,41.42,41.42,41.28,41.34,17900.0,34.3905,34.3905,34.2743,34.3241,17900.0
2007-05-24 09:40:00,41.33,41.42,41.32,41.42,9300.0,34.3158,34.3905,34.3075,34.3905,9300.0
2007-05-24 09:50:00,41.42,41.43,41.34,41.37,31500.0,34.3905,34.3988,34.3241,34.349,31500.0
2007-05-24 10:00:00,41.4,41.54,41.37,41.5,36400.0,34.3739,34.4902,34.349,34.4569,36400.0
2007-05-24 10:10:00,41.51,41.51,41.42,41.46,15000.0,34.4652,34.4652,34.3905,34.4237,15000.0
2007-05-24 10:20:00,41.46,41.46,41.4,41.41,33500.0,34.4237,34.4237,34.3739,34.3822,33500.0
2007-05-24 10:30:00,41.42,41.44,41.37,41.37,20100.0,34.3905,34.4071,34.349,34.349,20100.0
2007-05-24 10:40:00,41.37,41.4,41.36,41.4,25000.0,34.349,34.3739,34.3407,34.3739,25000.0
2007-05-24 10:50:00,41.4,41.43,41.35,41.39,52700.0,34.3739,34.3988,34.3324,34.3656,52700.0
2007-05-24 11:00:00,41.4,41.5,41.39,41.49,35900.0,34.3739,34.4569,34.3656,34.4486,35900.0
2007-05-24 11:10:00,41.49,41.49,41.38,41.39,20100.0,34.4486,34.4486,34.3573,34.3656,20100.0
2007-05-24 11:20:00,41.39,41.45,41.37,41.39,23500.0,34.3656,34.4154,34.349,34.3656,23500.0
2007-05-24 11:30:00,41.4,41.41,41.37,41.4,38700.0,34.3739,34.3822,34.349,34.3739,38700.0
2007-05-24 11:40:00,41.39,41.39,41.31,41.38,42600.0,34.3656,34.3656,34.2992,34.3573,42600.0
2007-05-24 11:50:00,41.38,41.39,41.36,41.36,12000.0,34.3573,34.3656,34.3407,34.3407,12000.0
2007-05-24 12:00:00,41.37,41.37,41.32,41.33,28100.0,34.349,34.349,34.3075,34.3158,28100.0
2007-05-24 12:10:00,41.33,41.33,41.24,41.25,27800.0,34.3158,34.3158,34.2411,34.2494,27800.0
2007-05-24 12:20:00,41.25,41.28,41.18,41.2,38100.0,34.2494,34.2743,34.1913,34.2079,38100.0
2007-05-24 12:30:00,41.2,41.22,41.09,41.2,58500.0,34.2079,34.2245,34.1165,34.2079,58500.0
2007-05-24 12:40:00,41.2,41.29,41.17,41.28,24200.0,34.2079,34.2826,34.1829,34.2743,24200.0
2007-05-24 12:50:00,41.29,41.31,41.25,41.29,28100.0,34.2826,34.2992,34.2494,34.2826,28100.0
2007-05-24 13:00:00,41.31,41.31,41.24,41.25,17200.0,34.2992,34.2992,34.2411,34.2494,17200.0
2007-05-24 13:10:00,41.25,41.33,41.2,41.3,916100.0,34.2494,34.3158,34.2079,34.2909,916100.0
2007-05-24 13:20:00,41.31,41.33,41.24,41.24,19800.0,34.2992,34.3158,34.2411,34.2411,19800.0
2007-05-24 13:30:00,41.26,41.27,41.22,41.24,24200.0,34.2577,34.266,34.2245,34.2411,24200.0
2007-05-24 13:40:00,41.24,41.27,41.23,41.27,29500.0,34.2411,34.266,34.2328,34.266,29500.0
2007-05-24 13:50:00,41.26,41.3,41.25,41.29,24500.0,34.2577,34.2909,34.2494,34.2826,24500.0
2007-05-24 14:00:00,41.3,41.31,41.23,41.25,26300.0,34.2909,34.2992,34.2328,34.2494,26300.0
2007-05-24 14:10:00,41.26,41.29,41.23,41.28,36700.0,34.2577,34.2826,34.2328,34.2743,36700.0
2007-05-24 14:20:00,41.27,41.3,41.26,41.26,23800.0,34.266,34.2909,34.2577,34.2577,23800.0
2007-05-24 14:30:00,41.26,41.28,41.18,41.2,40400.0,34.2577,34.2743,34.1913,34.2079,40400.0
2007-05-24 14:40:00,41.21,41.25,41.19,41.24,35900.0,34.2162,34.2494,34.1996,34.2411,35900.0
2007-05-24 14:50:00,41.23,41.25,41.19,41.21,29800.0,34.2328,34.2494,34.1996,34.2162,29800.0
2007-05-24 15:00:00,41.22,41.27,41.18,41.24,43900.0,34.2245,34.266,34.1913,34.2411,43900.0
2007-05-24 15:10:00,41.26,41.27,41.2,41.21,37700.0,34.2577,34.266,34.2079,34.2162,37700.0
2007-05-24 15:20:00,41.21,41.22,41.17,41.22,36600.0,34.2162,34.2245,34.1829,34.2245,36600.0
2007-05-24 15:30:00,41.21,41.23,41.09,41.09,50500.0,34.2162,34.2328,34.1165,34.1165,50500.0
2007-05-24 15:40:00,41.09,41.14,41.06,41.12,47700.0,34.1165,34.158,34.0916,34.1414,47700.0
2007-05-24 15:50:00,41.14,41.15,41.06,41.12,52800.0,34.158,34.1663,34.0916,34.1414,52800.0
2007-05-25 09:30:00,41.08,41.18,41.05,41.1,35000.0,34.1082,34.1913,34.0833,34.1248,35000.0
2007-05-25 09:40:00,41.1,41.24,41.1,41.21,73100.0,34.1248,34.2411,34.1248,34.2162,73100.0
2007-05-25 09:50:00,41.22,41.22,41.14,41.14,29400.0,34.2245,34.2245,34.158,34.158,29400.0
2007-05-25 10:00:00,41.15,41.18,41.1,41.18,97800.0,34.1663,34.1913,34.1248,34.1913,97800.0
2007-05-25 10:10:00,41.18,41.2,41.12,41.13,46400.0,34.1913,34.2079,34.1414,34.1497,46400.0
2007-05-25 10:20:00,41.13,41.2,41.12,41.18,41700.0,34.1497,34.2079,34.1414,34.1913,41700.0
2007-05-25 10:30:00,41.2,41.2,41.15,41.19,33100.0,34.2079,34.2079,34.1663,34.1996,33100.0
2007-05-25 10:40:00,41.19,41.2,41.16,41.18,42800.0,34.1996,34.2079,34.1746,34.1913,42800.0
2007-05-25 10:50:00,41.18,41.18,41.1,41.15,19700.0,34.1913,34.1913,34.1248,34.1663,19700.0
2007-05-25 11:00:00,41.16,41.17,41.13,41.14,34400.0,34.1746,34.1829,34.1497,34.158,34400.0
2007-05-25 11:10:00,41.13,41.18,41.13,41.18,19000.0,34.1497,34.1913,34.1497,34.1913,19000.0
2007-05-25 11:20:00,41.18,41.19,41.15,41.16,24000.0,34.1913,34.1996,34.1663,34.1746,24000.0
2007-05-25 11:30:00,41.16,41.18,41.12,41.16,26000.0,34.1746,34.1913,34.1414,34.1746,26000.0
2007-05-25 11:40:00,41.15,41.19,41.14,41.16,16600.0,34.1663,34.1996,34.158,34.1746,16600.0
2007-05-25 11:50:00,41.16,41.18,41.13,41.17,12400.0,34.1746,34.1913,34.1497,34.1829,12400.0
2007-05-25 12:00:00,41.16,41.19,41.12,41.16,16700.0,34.1746,34.1996,34.1414,34.1746,16700.0
2007-05-25 12:10:00,41.15,41.15,41.1,41.13,13000.0,34.1663,34.1663,34.1248,34.1497,13000.0
2007-05-25 12:20:00,41.12,41.15,41.12,41.15,16100.0,34.1414,34.1663,34.1414,34.1663,16100.0
2007-05-25 12:30:00,41.16,41.17,41.11,41.11,43300.0,34.1746,34.1829,34.1331,34.1331,43300.0
2007-05-25 12:40:00,41.11,41.12,41.09,41.11,24600.0,34.1331,34.1414,34.1165,34.1331,24600.0
2007-05-25 12:50:00,41.13,41.14,41.1,41.1,26000.0,34.1497,34.158,34.1248,34.1248,26000.0
2007-05-25 13:00:00,41.1,41.15,41.08,41.13,21000.0,34.1248,34.1663,34.1082,34.1497,21000.0
2007-05-25 13:10:00,41.13,41.14,41.11,41.13,37400.0,34.1497,34.158,34.1331,34.1497,37400.0
2007-05-25 13:20:00,41.13,41.15,41.13,41.15,17800.0,34.1497,34.1663,34.1497,34.1663,17800.0
2007-05-25 13:30:00,41.14,41.15,41.14,41.15,30800.0,34.158,34.1663,34.158,34.1663,30800.0
2007-05-25 13:40:00,41.15,41.15,41.09,41.14,46900.0,34.1663,34.1663,34.1165,34.158,46900.0
2007-05-25 13:50:00,41.12,41.15,41.12,41.12,41400.0,34.1414,34.1663,34.1414,34.1414,41400.0
2007-05-25 14:00:00,41.12,41.14,41.02,41.03,64100.0,34.1414,34.158,34.0584,34.0667,64100.0
2007-05-25 14:10:00,41.06,41.08,41.01,41.07,57600.0,34.0916,34.1082,34.0501,34.0999,57600.0
2007-05-25 14:20:00,41.06,41.09,41.05,41.08,19900.0,34.0916,34.1165,34.0833,34.1082,19900.0
2007-05-25 14:30:00,41.07,41.12,41.07,41.12,23900.0,34.0999,34.1414,34.0999,34.1414,23900.0
2007-05-25 14:40:00,41.11,41.2,41.11,41.18,63500.0,34.1331,34.2079,34.1331,34.1913,63500.0
2007-05-25 14:50:00,41.18,41.19,41.12,41.14,32000.0,34.1913,34.1996,34.1414,34.158,32000.0
2007-05-25 15:00:00,41.14,41.15,41.12,41.14,16000.0,34.158,34.1663,34.1414,34.158,16000.0
2007-05-25 15:10:00,41.14,41.15,41.13,41.14,17700.0,34.158,34.1663,34.1497,34.158,17700.0
2007-05-25 15:20:00,41.15,41.15,41.12,41.15,18400.0,34.1663,34.1663,34.1414,34.1663,18400.0
2007-05-25 15:30:00,41.15,41.15,41.12,41.14,52100.0,34.1663,34.1663,34.1414,34.158,52100.0
2007-05-25 15:40:00,41.13,41.17,41.12,41.17,52600.0,34.1497,34.1829,34.1414,34.1829,52600.0
2007-05-25 15:50:00,41.17,41.23,41.16,41.2,46500.0,34.1829,34.2328,34.1746,34.2079,46500.0
2007-05-29 09:30:00,41.21,41.4,41.2,41.38,116500.0,34.2162,34.3739,34.2079,34.3573,116500.0
2007-05-29 09:40:00,41.38,41.38,41.22,41.25,78100.0,34.3573,34.3573,34.2245,34.2494,78100.0
2007-05-29 09:50:00,41.24,41.26,41.18,41.24,145500.0,34.2411,34.2577,34.1913,34.2411,145500.0
2007-05-29 10:00:00,41.25,41.29,41.15,41.16,39400.0,34.2494,34.2826,34.1663,34.1746,39400.0
2007-05-29 10:10:00,41.17,41.19,41.12,41.16,18400.0,34.1829,34.1996,34.1414,34.1746,18400.0
2007-05-29 10:20:00,41.16,41.22,41.15,41.22,16700.0,34.1746,34.2245,34.1663,34.2245,16700.0
2007-05-29 10:30:00,41.23,41.29,41.22,41.28,12100.0,34.2328,34.2826,34.2245,34.2743,12100.0
2007-05-29 10:40:00,41.29,41.3,41.26,41.26,15800.0,34.2826,34.2909,34.2577,34.2577,15800.0
2007-05-29 10:50:00,41.25,41.25,41.17,41.19,19300.0,34.2494,34.2494,34.1829,34.1996,19300.0
2007-05-29 11:00:00,41.18,41.2,41.17,41.19,26700.0,34.1913,34.2079,34.1829,34.1996,26700.0
2007-05-29 11:10:00,41.19,41.25,41.18,41.19,13900.0,34.1996,34.2494,34.1913,34.1996,13900.0
2007-05-29 11:20:00,41.19,41.23,41.17,41.18,20100.0,34.1996,34.2328,34.1829,34.1913,20100.0
2007-05-29 11:30:00,41.18,41.2,41.15,41.17,24100.0,34.1913,34.2079,34.1663,34.1829,24100.0
2007-05-29 11:40:00,41.19,41.19,41.16,41.16,9700.0,34.1996,34.1996,34.1746,34.1746,9700.0
2007-05-29 11:50:00,41.16,41.22,41.15,41.15,38800.0,34.1746,34.2245,34.1663,34.1663,38800.0
2007-05-29 12:00:00,41.15,41.25,41.14,41.25,36500.0,34.1663,34.2494,34.158,34.2494,36500.0
2007-05-29 12:10:00,41.24,41.28,41.23,41.27,36500.0,34.2411,34.2743,34.2328,34.266,36500.0
2007-05-29 12:20:00,41.28,41.34,41.26,41.26,31000.0,34.2743,34.3241,34.2577,34.2577,31000.0
2007-05-29 12:30:00,41.25,41.35,41.25,41.28,27300.0,34.2494,34.3324,34.2494,34.2743,27300.0
2007-05-29 12:40:00,41.28,41.32,41.25,41.25,76900.0,34.2743,34.3075,34.2494,34.2494,76900.0
2007-05-29 12:50:00,41.27,41.28,41.23,41.23,15600.0,34.266,34.2743,34.2328,34.2328,15600.0
2007-05-29 13:00:00,41.24,41.27,41.2,41.26,26100.0,34.2411,34.266,34.2079,34.2577,26100.0
2007-05-29 13:10:00,41.26,41.28,41.24,41.25,14900.0,34.2577,34.2743,34.2411,34.2494,14900.0
2007-05-29 13:20:00,41.25,41.26,41.13,41.2,43400.0,34.2494,34.2577,34.1497,34.2079,43400.0
2007-05-29 13:30:00,41.21,41.21,41.1,41.1,27900.0,34.2162,34.2162,34.1248,34.1248,27900.0
2007-05-29 13:40:00,41.12,41.14,41.08,41.09,24100.0,34.1414,34.158,34.1082,34.1165,24100.0
2007-05-29 13:50:00,41.09,41.24,41.09,41.24,34500.0,34.1165,34.2411,34.1165,34.2411,34500.0
2007-05-29 14:00:00,41.22,41.24,41.16,41.19,18800.0,34.2245,34.2411,34.1746,34.1996,18800.0
2007-05-29 14:10:00,41.19,41.26,41.19,41.24,37800.0,34.1996,34.2577,34.1996,34.2411,37800.0
2007-05-29 14:20:00,41.25,41.27,41.22,41.24,19800.0,34.2494,34.266,34.2245,34.2411,19800.0
2007-05-29 14:30:00,41.24,41.24,41.18,41.24,21400.0,34.2411,34.2411,34.1913,34.2411,21400.0
2007-05-29 14:40:00,41.24,41.27,41.22,41.26,21600.0,34.2411,34.266,34.2245,34.2577,21600.0
2007-05-29 14:50:00,41.25,41.27,41.22,41.25,21800.0,34.2494,34.266,34.2245,34.2494,21800.0
2007-05-29 15:00:00,41.25,41.27,41.22,41.25,32600.0,34.2494,34.266,34.2245,34.2494,32600.0
2007-05-29 15:10:00,41.26,41.31,41.25,41.3,19000.0,34.2577,34.2992,34.2494,34.2909,19000.0
2007-05-29 15:20:00,41.3,41.3,41.26,41.27,12500.0,34.2909,34.2909,34.2577,34.266,12500.0
2007-05-29 15:30:00,41.27,41.27,41.21,41.27,32500.0,34.266,34.266,34.2162,34.266,32500.0
2007-05-29 15:40:00,41.26,41.3,41.26,41.26,62400.0,34.2577,34.2909,34.2577,34.2577,62400.0
2007-05-29 15:50:00,41.26,41.31,41.25,41.3,47100.0,34.2577,34.2992,34.2494,34.2909,47100.0
2007-05-30 09:30:00,41.23,41.37,41.22,41.35,38000.0,34.2328,34.349,34.2245,34.3324,38000.0
2007-05-30 09:40:00,41.31,41.38,41.26,41.28,41000.0,34.2992,34.3573,34.2577,34.2743,41000.0
2007-05-30 09:50:00,41.27,41.35,41.25,41.32,35400.0,34.266,34.3324,34.2494,34.3075,35400.0
2007-05-30 10:00:00,41.3,41.32,41.21,41.28,16100.0,34.2909,34.3075,34.2162,34.2743,16100.0
2007-05-30 10:10:00,41.3,41.32,41.26,41.28,11900.0,34.2909,34.3075,34.2577,34.2743,11900.0
2007-05-30 10:20:00,41.29,41.31,41.24,41.29,17500.0,34.2826,34.2992,34.2411,34.2826,17500.0
2007-05-30 10:30:00,41.29,41.29,41.25,41.28,14200.0,34.2826,34.2826,34.2494,34.2743,14200.0
2007-05-30 10:40:00,41.27,41.32,41.25,41.31,14100.0,34.266,34.3075,34.2494,34.2992,14100.0
2007-05-30 10:50:00,41.31,41.35,41.27,41.33,12700.0,34.2992,34.3324,34.266,34.3158,12700.0
2007-05-30 11:00:00,41.35,41.37,41.32,41.36,12400.0,34.3324,34.349,34.3075,34.3407,12400.0
2007-05-30 11:10:00,41.32,41.39,41.31,41.39,10600.0,34.3075,34.3656,34.2992,34.3656,10600.0
2007-05-30 11:20:00,41.4,41.46,41.38,41.45,16700.0,34.3739,34.4237,34.3573,34.4154,16700.0
2007-05-30 11:30:00,41.45,41.48,41.4,41.41,20900.0,34.4154,34.4403,34.3739,34.3822,20900.0
2007-05-30 11:40:00,41.41,41.41,41.36,41.36,21800.0,34.3822,34.3822,34.3407,34.3407,21800.0
2007-05-30 11:50:00,41.36,41.4,41.36,41.39,10200.0,34.3407,34.3739,34.3407,34.3656,10200.0
2007-05-30 12:00:00,41.39,41.4,41.36,41.38,9400.0,34.3656,34.3739,34.3407,34.3573,9400.0
2007-05-30 12:10:00,41.38,41.39,41.36,41.38,17600.0,34.3573,34.3656,34.3407,34.3573,17600.0
2007-05-30 12:20:00,41.37,41.47,41.36,41.47,14500.0,34.349,34.432,34.3407,34.432,14500.0
2007-05-30 12:30:00,41.49,41.52,41.47,41.49,11700.0,34.4486,34.4736,34.432,34.4486,11700.0
2007-05-30 12:40:00,41.49,41.55,41.46,41.55,9200.0,34.4486,34.4985,34.4237,34.4985,9200.0
2007-05-30 12:50:00,41.54,41.54,41.46,41.51,18600.0,34.4902,34.4902,34.4237,34.4652,18600.0
2007-05-30 13:00:00,41.52,41.52,41.46,41.49,9600.0,34.4736,34.4736,34.4237,34.4486,9600.0
2007-05-30 13:10:00,41.49,41.49,41.43,41.44,9700.0,34.4486,34.4486,34.3988,34.4071,9700.0
2007-05-30 13:20:00,41.44,41.48,41.43,41.48,10800.0,34.4071,34.4403,34.3988,34.4403,10800.0
2007-05-30 13:30:00,41.47,41.48,41.43,41.43,11000.0,34.432,34.4403,34.3988,34.3988,11000.0
2007-05-30 13:40:00,41.43,41.44,41.39,41.42,17000.0,34.3988,34.4071,34.3656,34.3905,17000.0
2007-05-30 13:50:00,41.41,41.47,41.41,41.45,6600.0,34.3822,34.432,34.3822,34.4154,6600.0
2007-05-30 14:00:00,41.46,41.49,41.32,41.42,22900.0,34.4237,34.4486,34.3075,34.3905,22900.0
2007-05-30 14:10:00,41.44,41.51,41.44,41.48,12000.0,34.4071,34.4652,34.4071,34.4403,12000.0
2007-05-30 14:20:00,41.48,41.6,41.42,41.57,15800.0,34.4403,34.54,34.3905,34.5151,15800.0
2007-05-30 14:30:00,41.57,41.63,41.53,41.61,13600.0,34.5151,34.5649,34.4819,34.5483,13600.0
2007-05-30 14:40:00,41.6,41.66,41.6,41.65,14600.0,34.54,34.5898,34.54,34.5815,14600.0
2007-05-30 14:50:00,41.64,41.68,41.63,41.68,13400.0,34.5732,34.6064,34.5649,34.6064,13400.0
2007-05-30 15:00:00,41.68,41.71,41.68,41.71,31900.0,34.6064,34.6313,34.6064,34.6313,31900.0
2007-05-30 15:10:00,41.71,41.73,41.7,41.73,17600.0,34.6313,34.6479,34.623,34.6479,17600.0
2007-05-30 15:20:00,41.72,41.74,41.7,41.71,19500.0,34.6396,34.6562,34.623,34.6313,19500.0
2007-05-30 15:30:00,41.71,41.76,41.7,41.75,35200.0,34.6313,34.6728,34.623,34.6645,35200.0
2007-05-30 15:40:00,41.75,41.77,41.72,41.75,21600.0,34.6645,34.6811,34.6396,34.6645,21600.0
2007-05-30 15:50:00,41.76,41.79,41.75,41.79,35200.0,34.6728,34.6977,34.6645,34.6977,35200.0
2007-05-31 09:30:00,41.92,41.95,41.9,41.94,7500.0,34.8057,34.8306,34.7891,34.8223,7500.0
2007-05-31 09:40:00,41.94,41.98,41.84,41.89,24400.0,34.8223,34.8555,34.7392,34.7808,24400.0
2007-05-31 09:50:00,41.89,41.9,41.83,41.83,32200.0,34.7808,34.7891,34.7309,34.7309,32200.0
2007-05-31 10:00:00,41.78,41.88,41.78,41.85,27900.0,34.6894,34.7725,34.6894,34.7475,27900.0
2007-05-31 10:10:00,41.86,41.88,41.82,41.85,12800.0,34.7558,34.7725,34.7226,34.7475,12800.0
2007-05-31 10:20:00,41.84,41.84,41.76,41.79,16000.0,34.7392,34.7392,34.6728,34.6977,16000.0
2007-05-31 10:30:00,41.78,41.82,41.77,41.82,10100.0,34.6894,34.7226,34.6811,34.7226,10100.0
2007-05-31 10:40:00,41.82,41.89,41.81,41.86,17600.0,34.7226,34.7808,34.7143,34.7558,17600.0
2007-05-31 10:50:00,41.87,41.9,41.86,41.88,10700.0,34.7642,34.7891,34.7558,34.7725,10700.0
2007-05-31 11:00:00,41.88,41.89,41.86,41.88,8900.0,34.7725,34.7808,34.7558,34.7725,8900.0
2007-05-31 11:10:00,41.88,41.92,41.87,41.92,18700.0,34.7725,34.8057,34.7642,34.8057,18700.0
2007-05-31 11:20:00,41.92,41.95,41.9,41.9,20400.0,34.8057,34.8306,34.7891,34.7891,20400.0
2007-05-31 11:30:00,41.91,41.92,41.89,41.9,7700.0,34.7974,34.8057,34.7808,34.7891,7700.0
2007-05-31 11:40:00,41.89,41.91,41.83,41.83,24400.0,34.7808,34.7974,34.7309,34.7309,24400.0
2007-05-31 11:50:00,41.83,41.88,41.82,41.82,13600.0,34.7309,34.7725,34.7226,34.7226,13600.0
2007-05-31 12:00:00,41.84,41.86,41.82,41.84,18000.0,34.7392,34.7558,34.7226,34.7392,18000.0
2007-05-31 12:10:00,41.84,41.88,41.82,41.84,34800.0,34.7392,34.7725,34.7226,34.7392,34800.0
2007-05-31 12:20:00,41.85,41.87,41.83,41.85,9900.0,34.7475,34.7642,34.7309,34.7475,9900.0
2007-05-31 12:30:00,41.87,41.87,41.81,41.82,9900.0,34.7642,34.7642,34.7143,34.7226,9900.0
2007-05-31 12:40:00,41.82,41.83,41.8,41.81,13100.0,34.7226,34.7309,34.706,34.7143,13100.0
2007-05-31 12:50:00,41.81,41.81,41.8,41.8,10400.0,34.7143,34.7143,34.706,34.706,10400.0
2007-05-31 13:00:00,41.8,41.81,41.72,41.72,30100.0,34.706,34.7143,34.6396,34.6396,30100.0
2007-05-31 13:10:00,41.73,41.75,41.71,41.72,25800.0,34.6479,34.6645,34.6313,34.6396,25800.0
2007-05-31 13:20:00,41.73,41.74,41.69,41.71,28000.0,34.6479,34.6562,34.6147,34.6313,28000.0
2007-05-31 13:30:00,41.71,41.77,41.7,41.77,22000.0,34.6313,34.6811,34.623,34.6811,22000.0
2007-05-31 13:40:00,41.77,41.83,41.73,41.83,14300.0,34.6811,34.7309,34.6479,34.7309,14300.0
2007-05-31 13:50:00,41.83,41.84,41.81,41.82,8400.0,34.7309,34.7392,34.7143,34.7226,8400.0
2007-05-31 14:00:00,41.81,41.89,41.81,41.88,16400.0,34.7143,34.7808,34.7143,34.7725,16400.0
2007-05-31 14:10:00,41.89,41.91,41.85,41.9,21100.0,34.7808,34.7974,34.7475,34.7891,21100.0
2007-05-31 14:20:00,41.9,41.92,41.89,41.9,19300.0,34.7891,34.8057,34.7808,34.7891,19300.0
2007-05-31 14:30:00,41.9,41.92,41.9,41.9,33000.0,34.7891,34.8057,34.7891,34.7891,33000.0
2007-05-31 14:40:00,41.9,41.9,41.86,41.86,12600.0,34.7891,34.7891,34.7558,34.7558,12600.0
2007-05-31 14:50:00,41.86,41.93,41.84,41.85,34500.0,34.7558,34.814,34.7392,34.7475,34500.0
2007-05-31 15:00:00,41.86,41.87,41.85,41.87,18100.0,34.7558,34.7642,34.7475,34.7642,18100.0
2007-05-31 15:10:00,41.86,41.92,41.86,41.9,25200.0,34.7558,34.8057,34.7558,34.7891,25200.0
2007-05-31 15:20:00,41.9,41.92,41.88,41.88,17500.0,34.7891,34.8057,34.7725,34.7725,17500.0
2007-05-31 15:30:00,41.88,41.91,41.86,41.91,42000.0,34.7725,34.7974,34.7558,34.7974,42000.0
2007-05-31 15:40:00,41.91,42.0,41.9,41.98,59600.0,34.7974,34.8721,34.7891,34.8555,59600.0
2007-05-31 15:50:00,41.98,42.04,41.96,42.0,85700.0,34.8555,34.9053,34.8389,34.8721,85700.0
2007-06-01 09:30:00,42.12,42.3,42.03,42.28,22700.0,34.9717,35.1212,34.897,35.1046,22700.0
2007-06-01 09:40:00,42.3,42.35,42.25,42.27,26000.0,35.1212,35.1627,35.0797,35.0963,26000.0
2007-06-01 09:50:00,42.27,42.29,42.17,42.21,26700.0,35.0963,35.1129,35.0132,35.0464,26700.0
2007-06-01 10:00:00,42.22,42.26,42.17,42.19,34600.0,35.0548,35.088,35.0132,35.0298,34600.0
2007-06-01 10:10:00,42.16,42.2,42.11,42.12,38000.0,35.0049,35.0381,34.9634,34.9717,38000.0
2007-06-01 10:20:00,42.12,42.12,41.97,42.03,14600.0,34.9717,34.9717,34.8472,34.897,14600.0
2007-06-01 10:30:00,42.02,42.07,42.0,42.07,16700.0,34.8887,34.9302,34.8721,34.9302,16700.0
2007-06-01 10:40:00,42.07,42.09,42.04,42.07,23300.0,34.9302,34.9468,34.9053,34.9302,23300.0
2007-06-01 10:50:00,42.07,42.07,42.03,42.04,13600.0,34.9302,34.9302,34.897,34.9053,13600.0
2007-06-01 11:00:00,42.06,42.07,42.05,42.05,454100.0,34.9219,34.9302,34.9136,34.9136,454100.0
2007-06-01 11:10:00,42.06,42.15,42.05,42.15,49900.0,34.9219,34.9966,34.9136,34.9966,49900.0
2007-06-01 11:20:00,42.15,42.16,42.13,42.15,10200.0,34.9966,35.0049,34.98,34.9966,10200.0
2007-06-01 11:30:00,42.15,42.16,42.14,42.16,6400.0,34.9966,35.0049,34.9883,35.0049,6400.0
2007-06-01 11:40:00,42.15,42.17,42.15,42.16,10900.0,34.9966,35.0132,34.9966,35.0049,10900.0
2007-06-01 11:50:00,42.16,42.18,42.14,42.15,13700.0,35.0049,35.0215,34.9883,34.9966,13700.0
2007-06-01 12:00:00,42.14,42.14,42.07,42.07,49200.0,34.9883,34.9883,34.9302,34.9302,49200.0
2007-06-01 12:10:00,42.07,42.11,42.07,42.1,8500.0,34.9302,34.9634,34.9302,34.9551,8500.0
2007-06-01 12:20:00,42.11,42.12,42.06,42.1,31700.0,34.9634,34.9717,34.9219,34.9551,31700.0
2007-06-01 12:30:00,42.1,42.11,42.08,42.1,11100.0,34.9551,34.9634,34.9385,34.9551,11100.0
2007-06-01 12:40:00,42.11,42.12,42.09,42.1,14800.0,34.9634,34.9717,34.9468,34.9551,14800.0
2007-06-01 12:50:00,42.11,42.12,42.09,42.11,7500.0,34.9634,34.9717,34.9468,34.9634,7500.0
2007-06-01 13:00:00,42.11,42.13,42.1,42.13,7600.0,34.9634,34.98,34.9551,34.98,7600.0
2007-06-01 13:10:00,42.14,42.22,42.13,42.22,14100.0,34.9883,35.0548,34.98,35.0548,14100.0
2007-06-01 13:20:00,42.21,42.21,42.16,42.16,19700.0,35.0464,35.0464,35.0049,35.0049,19700.0
2007-06-01 13:30:00,42.17,42.18,42.14,42.16,12800.0,35.0132,35.0215,34.9883,35.0049,12800.0
2007-06-01 13:40:00,42.15,42.16,42.13,42.13,14300.0,34.9966,35.0049,34.98,34.98,14300.0
2007-06-01 13:50:00,42.14,42.14,42.09,42.1,27400.0,34.9883,34.9883,34.9468,34.9551,27400.0
2007-06-01 14:00:00,42.09,42.12,42.09,42.1,12300.0,34.9468,34.9717,34.9468,34.9551,12300.0
2007-06-01 14:10:00,42.1,42.13,42.09,42.12,16700.0,34.9551,34.98,34.9468,34.9717,16700.0
2007-06-01 14:20:00,42.11,42.13,42.09,42.12,24100.0,34.9634,34.98,34.9468,34.9717,24100.0
2007-06-01 14:30:00,42.12,42.13,42.11,42.13,10800.0,34.9717,34.98,34.9634,34.98,10800.0
2007-06-01 14:40:00,42.13,42.14,42.1,42.13,11900.0,34.98,34.9883,34.9551,34.98,11900.0
2007-06-01 14:50:00,42.14,42.19,42.13,42.16,14100.0,34.9883,35.0298,34.98,35.0049,14100.0
2007-06-01 15:00:00,42.15,42.15,42.12,42.13,57400.0,34.9966,34.9966,34.9717,34.98,57400.0
2007-06-01 15:10:00,42.14,42.21,42.13,42.2,36900.0,34.9883,35.0464,34.98,35.0381,36900.0
2007-06-01 15:20:00,42.2,42.22,42.2,42.22,18000.0,35.0381,35.0548,35.0381,35.0548,18000.0
2007-06-01 15:30:00,42.22,42.23,42.21,42.22,16100.0,35.0548,35.0631,35.0464,35.0548,16100.0
2007-06-01 15:40:00,42.23,42.31,42.23,42.31,31100.0,35.0631,35.1295,35.0631,35.1295,31100.0
2007-06-01 15:50:00,42.32,42.36,42.29,42.3,89400.0,35.1378,35.171,35.1129,35.1212,89400.0
2007-06-04 09:30:00,43.21,43.21,42.15,42.3,32100.0,35.8767,35.8767,34.9966,35.1212,32100.0
2007-06-04 09:40:00,42.32,42.36,42.25,42.26,17200.0,35.1378,35.171,35.0797,35.088,17200.0
2007-06-04 09:50:00,42.26,42.28,42.25,42.27,22800.0,35.088,35.1046,35.0797,35.0963,22800.0
2007-06-04 10:00:00,42.27,42.34,42.25,42.29,23500.0,35.0963,35.1544,35.0797,35.1129,23500.0
2007-06-04 10:10:00,42.3,42.31,42.2,42.25,323400.0,35.1212,35.1295,35.0381,35.0797,323400.0
2007-06-04 10:20:00,42.25,42.25,42.15,42.25,18800.0,35.0797,35.0797,34.9966,35.0797,18800.0
2007-06-04 10:30:00,42.25,42.26,42.16,42.17,8800.0,35.0797,35.088,35.0049,35.0132,8800.0
2007-06-04 10:40:00,42.18,42.18,42.14,42.14,9400.0,35.0215,35.0215,34.9883,34.9883,9400.0
2007-06-04 10:50:00,42.13,42.16,42.11,42.13,12900.0,34.98,35.0049,34.9634,34.98,12900.0
2007-06-04 11:00:00,42.13,42.15,42.1,42.14,12100.0,34.98,34.9966,34.9551,34.9883,12100.0
2007-06-04 11:10:00,42.15,42.22,42.15,42.22,15500.0,34.9966,35.0548,34.9966,35.0548,15500.0
2007-06-04 11:20:00,42.22,42.29,42.22,42.28,9200.0,35.0548,35.1129,35.0548,35.1046,9200.0
2007-06-04 11:30:00,42.28,42.29,42.27,42.29,14900.0,35.1046,35.1129,35.0963,35.1129,14900.0
2007-06-04 11:40:00,42.29,42.32,42.28,42.32,17800.0,35.1129,35.1378,35.1046,35.1378,17800.0
2007-06-04 11:50:00,42.32,42.32,42.3,42.32,12200.0,35.1378,35.1378,35.1212,35.1378,12200.0
2007-06-04 12:00:00,42.32,42.32,42.3,42.32,12000.0,35.1378,35.1378,35.1212,35.1378,12000.0
2007-06-04 12:10:00,42.31,42.32,42.31,42.32,6400.0,35.1295,35.1378,35.1295,35.1378,6400.0
2007-06-04 12:20:00,42.31,42.33,42.31,42.32,17600.0,35.1295,35.1461,35.1295,35.1378,17600.0
2007-06-04 12:30:00,42.31,42.31,42.29,42.29,21000.0,35.1295,35.1295,35.1129,35.1129,21000.0
2007-06-04 12:40:00,42.3,42.3,42.25,42.26,10300.0,35.1212,35.1212,35.0797,35.088,10300.0
2007-06-04 12:50:00,42.26,42.28,42.26,42.28,8300.0,35.088,35.1046,35.088,35.1046,8300.0
2007-06-04 13:00:00,42.27,42.29,42.27,42.29,6300.0,35.0963,35.1129,35.0963,35.1129,6300.0
2007-06-04 13:10:00,42.29,42.29,42.25,42.25,25300.0,35.1129,35.1129,35.0797,35.0797,25300.0
2007-06-04 13:20:00,42.25,42.26,42.23,42.26,112200.0,35.0797,35.088,35.0631,35.088,112200.0
2007-06-04 13:30:00,42.25,42.26,42.25,42.25,12500.0,35.0797,35.088,35.0797,35.0797,12500.0
2007-06-04 13:40:00,42.25,42.26,42.25,42.25,14200.0,35.0797,35.088,35.0797,35.0797,14200.0
2007-06-04 13:50:00,42.26,42.29,42.25,42.29,9100.0,35.088,35.1129,35.0797,35.1129,9100.0
2007-06-04 14:00:00,42.29,42.3,42.27,42.27,16900.0,35.1129,35.1212,35.0963,35.0963,16900.0
2007-06-04 14:10:00,42.27,42.29,42.25,42.29,16600.0,35.0963,35.1129,35.0797,35.1129,16600.0
2007-06-04 14:20:00,42.29,42.31,42.29,42.3,12100.0,35.1129,35.1295,35.1129,35.1212,12100.0
2007-06-04 14:30:00,42.29,42.29,42.27,42.28,9000.0,35.1129,35.1129,35.0963,35.1046,9000.0
2007-06-04 14:40:00,42.28,42.28,42.25,42.27,62200.0,35.1046,35.1046,35.0797,35.0963,62200.0
2007-06-04 14:50:00,42.27,42.29,42.26,42.28,13000.0,35.0963,35.1129,35.088,35.1046,13000.0
2007-06-04 15:00:00,42.29,42.3,42.28,42.29,14500.0,35.1129,35.1212,35.1046,35.1129,14500.0
2007-06-04 15:10:00,42.29,42.29,42.26,42.28,13700.0,35.1129,35.1129,35.088,35.1046,13700.0
2007-06-04 15:20:00,42.28,42.35,42.28,42.33,22100.0,35.1046,35.1627,35.1046,35.1461,22100.0
2007-06-04 15:30:00,42.32,42.34,42.29,42.3,30000.0,35.1378,35.1544,35.1129,35.1212,30000.0
2007-06-04 15:40:00,42.3,42.32,42.28,42.31,40600.0,35.1212,35.1378,35.1046,35.1295,40600.0
2007-06-04 15:50:00,42.31,42.32,42.26,42.31,51500.0,35.1295,35.1378,35.088,35.1295,51500.0
2007-06-05 09:30:00,43.5,44.06,42.75,43.89,192200.0,36.1175,36.5825,35.4948,36.4413,192200.0
2007-06-05 09:40:00,43.9,44.06,43.66,43.82,182700.0,36.4496,36.5825,36.2504,36.3832,182700.0
2007-06-05 09:50:00,43.82,43.92,43.5,43.76,253300.0,36.3832,36.4662,36.1175,36.3334,253300.0
2007-06-05 10:00:00,43.78,44.27,43.75,44.23,105900.0,36.35,36.7568,36.3251,36.7236,105900.0
2007-06-05 10:10:00,44.22,44.34,44.09,44.14,105500.0,36.7153,36.815,36.6074,36.6489,105500.0
2007-06-05 10:20:00,44.15,44.15,43.87,43.87,69300.0,36.6572,36.6572,36.4247,36.4247,69300.0
2007-06-05 10:30:00,43.88,43.92,43.76,43.92,71000.0,36.433,36.4662,36.3334,36.4662,71000.0
2007-06-05 10:40:00,43.92,43.92,43.83,43.9,63200.0,36.4662,36.4662,36.3915,36.4496,63200.0
2007-06-05 10:50:00,43.9,43.98,43.9,43.92,85800.0,36.4496,36.5161,36.4496,36.4662,85800.0
2007-06-05 11:00:00,43.92,43.92,43.84,43.89,31500.0,36.4662,36.4662,36.3998,36.4413,31500.0
2007-06-05 11:10:00,43.88,43.89,43.79,43.81,56600.0,36.433,36.4413,36.3583,36.3749,56600.0
2007-06-05 11:20:00,43.81,43.89,43.81,43.86,21900.0,36.3749,36.4413,36.3749,36.4164,21900.0
2007-06-05 11:30:00,43.86,43.87,43.81,43.82,35400.0,36.4164,36.4247,36.3749,36.3832,35400.0
2007-06-05 11:40:00,43.81,43.84,43.81,43.83,94100.0,36.3749,36.3998,36.3749,36.3915,94100.0
2007-06-05 11:50:00,43.82,43.83,43.76,43.76,129600.0,36.3832,36.3915,36.3334,36.3334,129600.0
2007-06-05 12:00:00,43.76,43.76,43.66,43.7,55200.0,36.3334,36.3334,36.2504,36.2836,55200.0
2007-06-05 12:10:00,43.7,43.72,43.63,43.66,80800.0,36.2836,36.3002,36.2255,36.2504,80800.0
2007-06-05 12:20:00,43.67,43.8,43.66,43.79,161100.0,36.2587,36.3666,36.2504,36.3583,161100.0
2007-06-05 12:30:00,43.79,43.8,43.75,43.77,23900.0,36.3583,36.3666,36.3251,36.3417,23900.0
2007-06-05 12:40:00,43.77,43.8,43.77,43.78,13700.0,36.3417,36.3666,36.3417,36.35,13700.0
2007-06-05 12:50:00,43.79,43.99,43.78,43.98,54700.0,36.3583,36.5244,36.35,36.5161,54700.0
2007-06-05 13:00:00,43.99,43.99,43.93,43.96,36900.0,36.5244,36.5244,36.4745,36.4995,36900.0
2007-06-05 13:10:00,43.96,44.1,43.95,44.09,51400.0,36.4995,36.6157,36.4912,36.6074,51400.0
2007-06-05 13:20:00,44.1,44.13,43.96,44.01,35400.0,36.6157,36.6406,36.4995,36.541,35400.0
2007-06-05 13:30:00,44.01,44.04,43.86,43.89,58400.0,36.541,36.5659,36.4164,36.4413,58400.0
2007-06-05 13:40:00,43.88,43.98,43.86,43.97,26300.0,36.433,36.5161,36.4164,36.5078,26300.0
2007-06-05 13:50:00,43.98,44.07,43.98,44.04,21600.0,36.5161,36.5908,36.5161,36.5659,21600.0
2007-06-05 14:00:00,44.03,44.03,43.88,43.88,27300.0,36.5576,36.5576,36.433,36.433,27300.0
2007-06-05 14:10:00,43.88,43.91,43.8,43.86,46200.0,36.433,36.4579,36.3666,36.4164,46200.0
2007-06-05 14:20:00,43.87,43.91,43.73,43.74,44900.0,36.4247,36.4579,36.3085,36.3168,44900.0
2007-06-05 14:30:00,43.74,43.76,43.73,43.76,44100.0,36.3168,36.3334,36.3085,36.3334,44100.0
2007-06-05 14:40:00,43.75,43.77,43.75,43.75,35600.0,36.3251,36.3417,36.3251,36.3251,35600.0
2007-06-05 14:50:00,43.75,43.77,43.7,43.75,65300.0,36.3251,36.3417,36.2836,36.3251,65300.0
2007-06-05 15:00:00,43.75,43.81,43.75,43.81,56500.0,36.3251,36.3749,36.3251,36.3749,56500.0
2007-06-05 15:10:00,43.81,43.87,43.75,43.76,49500.0,36.3749,36.4247,36.3251,36.3334,49500.0
2007-06-05 15:20:00,43.76,43.82,43.76,43.81,35300.0,36.3334,36.3832,36.3334,36.3749,35300.0
2007-06-05 15:30:00,43.82,43.82,43.75,43.76,77300.0,36.3832,36.3832,36.3251,36.3334,77300.0
2007-06-05 15:40:00,43.76,43.77,43.75,43.76,107200.0,36.3334,36.3417,36.3251,36.3334,107200.0
2007-06-05 15:50:00,43.77,43.79,43.72,43.76,142200.0,36.3417,36.3583,36.3002,36.3334,142200.0
2007-06-06 09:30:00,43.74,43.75,43.5,43.52,63600.0,36.3168,36.3251,36.1175,36.1341,63600.0
2007-06-06 09:40:00,43.51,43.6,43.46,43.52,68900.0,36.1258,36.2005,36.0843,36.1341,68900.0
2007-06-06 09:50:00,43.52,43.55,43.5,43.51,59400.0,36.1341,36.159,36.1175,36.1258,59400.0
2007-06-06 10:00:00,43.51,43.52,43.42,43.44,82800.0,36.1258,36.1341,36.0511,36.0677,82800.0
2007-06-06 10:10:00,43.44,43.5,43.41,43.43,37200.0,36.0677,36.1175,36.0428,36.0594,37200.0
2007-06-06 10:20:00,43.44,43.45,43.4,43.41,28900.0,36.0677,36.076,36.0345,36.0428,28900.0
2007-06-06 10:30:00,43.41,43.45,43.3,43.36,69800.0,36.0428,36.076,35.9515,36.0013,69800.0
2007-06-06 10:40:00,43.37,43.37,43.31,43.31,34500.0,36.0096,36.0096,35.9598,35.9598,34500.0
2007-06-06 10:50:00,43.32,43.35,43.3,43.31,36200.0,35.9681,35.993,35.9515,35.9598,36200.0
2007-06-06 11:00:00,43.31,43.35,43.3,43.31,36500.0,35.9598,35.993,35.9515,35.9598,36500.0
2007-06-06 11:10:00,43.31,43.34,43.3,43.34,25900.0,35.9598,35.9847,35.9515,35.9847,25900.0
2007-06-06 11:20:00,43.33,43.34,43.3,43.3,15400.0,35.9764,35.9847,35.9515,35.9515,15400.0
2007-06-06 11:30:00,43.3,43.32,43.3,43.3,31700.0,35.9515,35.9681,35.9515,35.9515,31700.0
2007-06-06 11:40:00,43.3,43.31,43.22,43.23,39800.0,35.9515,35.9598,35.885,35.8933,39800.0
2007-06-06 11:50:00,43.23,43.31,43.23,43.3,30100.0,35.8933,35.9598,35.8933,35.9515,30100.0
2007-06-06 12:00:00,43.3,43.34,43.3,43.32,26300.0,35.9515,35.9847,35.9515,35.9681,26300.0
2007-06-06 12:10:00,43.32,43.33,43.3,43.31,25000.0,35.9681,35.9764,35.9515,35.9598,25000.0
2007-06-06 12:20:00,43.33,43.35,43.3,43.3,16200.0,35.9764,35.993,35.9515,35.9515,16200.0
2007-06-06 12:30:00,43.3,43.31,43.25,43.26,31700.0,35.9515,35.9598,35.9099,35.9183,31700.0
2007-06-06 12:40:00,43.26,43.28,43.26,43.26,24000.0,35.9183,35.9349,35.9183,35.9183,24000.0
2007-06-06 12:50:00,43.26,43.29,43.25,43.29,29100.0,35.9183,35.9432,35.9099,35.9432,29100.0
2007-06-06 13:00:00,43.29,43.29,43.25,43.26,22300.0,35.9432,35.9432,35.9099,35.9183,22300.0
2007-06-06 13:10:00,43.26,43.33,43.25,43.32,36500.0,35.9183,35.9764,35.9099,35.9681,36500.0
2007-06-06 13:20:00,43.32,43.37,43.27,43.35,22600.0,35.9681,36.0096,35.9266,35.993,22600.0
2007-06-06 13:30:00,43.35,43.41,43.31,43.31,48000.0,35.993,36.0428,35.9598,35.9598,48000.0
2007-06-06 13:40:00,43.32,43.47,43.3,43.46,63300.0,35.9681,36.0926,35.9515,36.0843,63300.0
2007-06-06 13:50:00,43.45,43.5,43.45,43.5,55600.0,36.076,36.1175,36.076,36.1175,55600.0
2007-06-06 14:00:00,43.5,43.56,43.46,43.51,82400.0,36.1175,36.1673,36.0843,36.1258,82400.0
2007-06-06 14:10:00,43.51,43.56,43.5,43.53,60400.0,36.1258,36.1673,36.1175,36.1424,60400.0
2007-06-06 14:20:00,43.53,43.65,43.5,43.63,66500.0,36.1424,36.2421,36.1175,36.2255,66500.0
2007-06-06 14:30:00,43.63,43.68,43.58,43.61,55500.0,36.2255,36.267,36.1839,36.2089,55500.0
2007-06-06 14:40:00,43.6,43.76,43.6,43.75,59000.0,36.2005,36.3334,36.2005,36.3251,59000.0
2007-06-06 14:50:00,43.75,43.81,43.7,43.73,65300.0,36.3251,36.3749,36.2836,36.3085,65300.0
2007-06-06 15:00:00,43.72,43.77,43.67,43.77,51800.0,36.3002,36.3417,36.2587,36.3417,51800.0
2007-06-06 15:10:00,43.75,43.85,43.73,43.85,47400.0,36.3251,36.4081,36.3085,36.4081,47400.0
2007-06-06 15:20:00,43.84,43.85,43.79,43.79,50900.0,36.3998,36.4081,36.3583,36.3583,50900.0
2007-06-06 15:30:00,43.79,43.8,43.74,43.78,68300.0,36.3583,36.3666,36.3168,36.35,68300.0
2007-06-06 15:40:00,43.79,43.84,43.78,43.83,78800.0,36.3583,36.3998,36.35,36.3915,78800.0
2007-06-06 15:50:00,43.83,43.83,43.74,43.74,103200.0,36.3915,36.3915,36.3168,36.3168,103200.0
2007-06-07 09:30:00,43.5,43.74,43.47,43.52,74900.0,36.1175,36.3168,36.0926,36.1341,74900.0
2007-06-07 09:40:00,43.53,43.65,43.5,43.52,33000.0,36.1424,36.2421,36.1175,36.1341,33000.0
2007-06-07 09:50:00,43.53,43.6,43.52,43.58,21900.0,36.1424,36.2005,36.1341,36.1839,21900.0
2007-06-07 10:00:00,43.58,43.59,43.5,43.54,42400.0,36.1839,36.1922,36.1175,36.1507,42400.0
2007-06-07 10:10:00,43.53,43.64,43.5,43.52,48000.0,36.1424,36.2338,36.1175,36.1341,48000.0
2007-06-07 10:20:00,43.52,43.64,43.52,43.58,30400.0,36.1341,36.2338,36.1341,36.1839,30400.0
2007-06-07 10:30:00,43.57,43.6,43.51,43.51,36800.0,36.1756,36.2005,36.1258,36.1258,36800.0
2007-06-07 10:40:00,43.52,43.56,43.5,43.56,28100.0,36.1341,36.1673,36.1175,36.1673,28100.0
2007-06-07 10:50:00,43.57,43.6,43.53,43.58,28500.0,36.1756,36.2005,36.1424,36.1839,28500.0
2007-06-07 11:00:00,43.58,43.61,43.54,43.54,39800.0,36.1839,36.2089,36.1507,36.1507,39800.0
2007-06-07 11:10:00,43.54,43.58,43.5,43.54,80400.0,36.1507,36.1839,36.1175,36.1507,80400.0
2007-06-07 11:20:00,43.54,43.59,43.53,43.58,24800.0,36.1507,36.1922,36.1424,36.1839,24800.0
2007-06-07 11:30:00,43.59,43.6,43.54,43.55,16900.0,36.1922,36.2005,36.1507,36.159,16900.0
2007-06-07 11:40:00,43.55,43.59,43.53,43.57,17300.0,36.159,36.1922,36.1424,36.1756,17300.0
2007-06-07 11:50:00,43.57,43.58,43.55,43.56,20000.0,36.1756,36.1839,36.159,36.1673,20000.0
2007-06-07 12:00:00,43.55,43.6,43.55,43.57,23100.0,36.159,36.2005,36.159,36.1756,23100.0
2007-06-07 12:10:00,43.56,43.65,43.56,43.61,34300.0,36.1673,36.2421,36.1673,36.2089,34300.0
2007-06-07 12:20:00,43.62,43.71,43.62,43.71,26400.0,36.2172,36.2919,36.2172,36.2919,26400.0
2007-06-07 12:30:00,43.71,43.72,43.66,43.66,64500.0,36.2919,36.3002,36.2504,36.2504,64500.0
2007-06-07 12:40:00,43.67,43.79,43.66,43.76,75300.0,36.2587,36.3583,36.2504,36.3334,75300.0
2007-06-07 12:50:00,43.76,43.79,43.68,43.79,29100.0,36.3334,36.3583,36.267,36.3583,29100.0
2007-06-07 13:00:00,43.78,43.78,43.76,43.76,13800.0,36.35,36.35,36.3334,36.3334,13800.0
2007-06-07 13:10:00,43.76,43.79,43.68,43.68,47000.0,36.3334,36.3583,36.267,36.267,47000.0
2007-06-07 13:20:00,43.68,43.77,43.68,43.73,28500.0,36.267,36.3417,36.267,36.3085,28500.0
2007-06-07 13:30:00,43.73,43.73,43.54,43.56,38900.0,36.3085,36.3085,36.1507,36.1673,38900.0
2007-06-07 13:40:00,43.56,43.61,43.52,43.6,49100.0,36.1673,36.2089,36.1341,36.2005,49100.0
2007-06-07 13:50:00,43.59,43.66,43.59,43.66,28600.0,36.1922,36.2504,36.1922,36.2504,28600.0
2007-06-07 14:00:00,43.65,43.65,43.61,43.61,35500.0,36.2421,36.2421,36.2089,36.2089,35500.0
2007-06-07 14:10:00,43.6,43.64,43.59,43.64,44200.0,36.2005,36.2338,36.1922,36.2338,44200.0
2007-06-07 14:20:00,43.65,43.66,43.58,43.64,29900.0,36.2421,36.2504,36.1839,36.2338,29900.0
2007-06-07 14:30:00,43.65,43.66,43.61,43.62,39200.0,36.2421,36.2504,36.2089,36.2172,39200.0
2007-06-07 14:40:00,43.62,43.79,43.62,43.7,44600.0,36.2172,36.3583,36.2172,36.2836,44600.0
2007-06-07 14:50:00,43.71,43.73,43.63,43.63,24200.0,36.2919,36.3085,36.2255,36.2255,24200.0
2007-06-07 15:00:00,43.63,43.64,43.58,43.62,45200.0,36.2255,36.2338,36.1839,36.2172,45200.0
2007-06-07 15:10:00,43.63,43.66,43.6,43.61,45800.0,36.2255,36.2504,36.2005,36.2089,45800.0
2007-06-07 15:20:00,43.6,43.61,43.54,43.54,41500.0,36.2005,36.2089,36.1507,36.1507,41500.0
2007-06-07 15:30:00,43.55,43.59,43.47,43.48,71600.0,36.159,36.1922,36.0926,36.1009,71600.0
2007-06-07 15:40:00,43.46,43.47,43.33,43.39,115500.0,36.0843,36.0926,35.9764,36.0262,115500.0
2007-06-07 15:50:00,43.39,43.43,43.34,43.34,103600.0,36.0262,36.0594,35.9847,35.9847,103600.0
2007-06-08 09:30:00,43.3,43.34,43.3,43.3,19600.0,35.9515,35.9847,35.9515,35.9515,19600.0
2007-06-08 09:40:00,43.32,43.41,43.19,43.24,38300.0,35.9681,36.0428,35.8601,35.9016,38300.0
2007-06-08 09:50:00,43.24,43.32,43.23,43.25,28100.0,35.9016,35.9681,35.8933,35.9099,28100.0
2007-06-08 10:00:00,43.24,43.26,43.11,43.22,45100.0,35.9016,35.9183,35.7937,35.885,45100.0
2007-06-08 10:10:00,43.23,43.41,43.21,43.41,37400.0,35.8933,36.0428,35.8767,36.0428,37400.0
2007-06-08 10:20:00,43.41,43.47,43.39,43.44,24500.0,36.0428,36.0926,36.0262,36.0677,24500.0
2007-06-08 10:30:00,43.43,43.49,43.4,43.45,28800.0,36.0594,36.1092,36.0345,36.076,28800.0
2007-06-08 10:40:00,43.47,43.49,43.42,43.45,14800.0,36.0926,36.1092,36.0511,36.076,14800.0
2007-06-08 10:50:00,43.45,43.49,43.41,43.43,23200.0,36.076,36.1092,36.0428,36.0594,23200.0
2007-06-08 11:00:00,43.42,43.48,43.39,43.43,58200.0,36.0511,36.1009,36.0262,36.0594,58200.0
2007-06-08 11:10:00,43.43,43.5,43.39,43.48,23700.0,36.0594,36.1175,36.0262,36.1009,23700.0
2007-06-08 11:20:00,43.49,43.52,43.45,43.48,21400.0,36.1092,36.1341,36.076,36.1009,21400.0
2007-06-08 11:30:00,43.48,43.57,43.41,43.55,55800.0,36.1009,36.1756,36.0428,36.159,55800.0
2007-06-08 11:40:00,43.56,43.59,43.48,43.5,26100.0,36.1673,36.1922,36.1009,36.1175,26100.0
2007-06-08 11:50:00,43.5,43.58,43.45,43.49,32900.0,36.1175,36.1839,36.076,36.1092,32900.0
2007-06-08 12:00:00,43.51,43.55,43.46,43.49,40000.0,36.1258,36.159,36.0843,36.1092,40000.0
2007-06-08 12:10:00,43.5,43.53,43.43,43.5,28400.0,36.1175,36.1424,36.0594,36.1175,28400.0
2007-06-08 12:20:00,43.5,43.52,43.47,43.52,18600.0,36.1175,36.1341,36.0926,36.1341,18600.0
2007-06-08 12:30:00,43.5,43.51,43.46,43.48,67300.0,36.1175,36.1258,36.0843,36.1009,67300.0
2007-06-08 12:40:00,43.48,43.52,43.45,43.52,41200.0,36.1009,36.1341,36.076,36.1341,41200.0
2007-06-08 12:50:00,43.53,43.56,43.52,43.56,110600.0,36.1424,36.1673,36.1341,36.1673,110600.0
2007-06-08 13:00:00,43.55,43.62,43.54,43.62,29000.0,36.159,36.2172,36.1507,36.2172,29000.0
2007-06-08 13:10:00,43.63,43.68,43.62,43.62,34800.0,36.2255,36.267,36.2172,36.2172,34800.0
2007-06-08 13:20:00,43.6,43.66,43.58,43.66,10400.0,36.2005,36.2504,36.1839,36.2504,10400.0
2007-06-08 13:30:00,43.65,43.72,43.62,43.68,35000.0,36.2421,36.3002,36.2172,36.267,35000.0
2007-06-08 13:40:00,43.7,43.75,43.65,43.75,29800.0,36.2836,36.3251,36.2421,36.3251,29800.0
2007-06-08 13:50:00,43.73,43.74,43.61,43.61,28500.0,36.3085,36.3168,36.2089,36.2089,28500.0
2007-06-08 14:00:00,43.6,43.69,43.59,43.69,16500.0,36.2005,36.2753,36.1922,36.2753,16500.0
2007-06-08 14:10:00,43.72,43.76,43.64,43.69,32000.0,36.3002,36.3334,36.2338,36.2753,32000.0
2007-06-08 14:20:00,43.68,43.71,43.64,43.65,18900.0,36.267,36.2919,36.2338,36.2421,18900.0
2007-06-08 14:30:00,43.65,43.71,43.62,43.71,24700.0,36.2421,36.2919,36.2172,36.2919,24700.0
2007-06-08 14:40:00,43.71,43.8,43.67,43.79,32400.0,36.2919,36.3666,36.2587,36.3583,32400.0
2007-06-08 14:50:00,43.78,43.89,43.78,43.83,30600.0,36.35,36.4413,36.35,36.3915,30600.0
2007-06-08 15:00:00,43.82,43.92,43.82,43.83,20500.0,36.3832,36.4662,36.3832,36.3915,20500.0
2007-06-08 15:10:00,43.84,43.91,43.82,43.83,21400.0,36.3998,36.4579,36.3832,36.3915,21400.0
2007-06-08 15:20:00,43.83,43.84,43.78,43.8,23500.0,36.3915,36.3998,36.35,36.3666,23500.0
2007-06-08 15:30:00,43.79,43.97,43.79,43.96,43800.0,36.3583,36.5078,36.3583,36.4995,43800.0
2007-06-08 15:40:00,43.97,44.04,43.94,44.02,47700.0,36.5078,36.5659,36.4828,36.5493,47700.0
2007-06-08 15:50:00,44.02,44.03,43.94,43.98,47400.0,36.5493,36.5576,36.4828,36.5161,47400.0
2007-06-11 09:30:00,44.02,44.22,43.81,43.94,20600.0,36.5493,36.7153,36.3749,36.4828,20600.0
2007-06-11 09:40:00,44.0,44.12,43.97,44.09,21500.0,36.5327,36.6323,36.5078,36.6074,21500.0
2007-06-11 09:50:00,44.08,44.1,43.93,43.93,16400.0,36.5991,36.6157,36.4745,36.4745,16400.0
2007-06-11 10:00:00,43.92,43.93,43.85,43.85,66400.0,36.4662,36.4745,36.4081,36.4081,66400.0
2007-06-11 10:10:00,43.85,43.85,43.7,43.71,86000.0,36.4081,36.4081,36.2836,36.2919,86000.0
2007-06-11 10:20:00,43.7,43.71,43.55,43.57,96900.0,36.2836,36.2919,36.159,36.1756,96900.0
2007-06-11 10:30:00,43.57,43.6,43.54,43.57,28500.0,36.1756,36.2005,36.1507,36.1756,28500.0
2007-06-11 10:40:00,43.58,43.6,43.5,43.52,33600.0,36.1839,36.2005,36.1175,36.1341,33600.0
2007-06-11 10:50:00,43.52,43.56,43.51,43.56,18900.0,36.1341,36.1673,36.1258,36.1673,18900.0
2007-06-11 11:00:00,43.57,43.57,43.5,43.54,14100.0,36.1756,36.1756,36.1175,36.1507,14100.0
2007-06-11 11:10:00,43.53,43.55,43.49,43.5,24900.0,36.1424,36.159,36.1092,36.1175,24900.0
2007-06-11 11:20:00,43.5,43.58,43.5,43.53,26800.0,36.1175,36.1839,36.1175,36.1424,26800.0
2007-06-11 11:30:00,43.54,43.57,43.53,43.54,16700.0,36.1507,36.1756,36.1424,36.1507,16700.0
2007-06-11 11:40:00,43.54,43.63,43.54,43.62,11400.0,36.1507,36.2255,36.1507,36.2172,11400.0
2007-06-11 11:50:00,43.61,43.61,43.52,43.57,15700.0,36.2089,36.2089,36.1341,36.1756,15700.0
2007-06-11 12:00:00,43.57,43.61,43.56,43.56,18400.0,36.1756,36.2089,36.1673,36.1673,18400.0
2007-06-11 12:10:00,43.56,43.58,43.55,43.56,21300.0,36.1673,36.1839,36.159,36.1673,21300.0
2007-06-11 12:20:00,43.56,43.57,43.54,43.56,11500.0,36.1673,36.1756,36.1507,36.1673,11500.0
2007-06-11 12:30:00,43.56,43.57,43.55,43.56,9600.0,36.1673,36.1756,36.159,36.1673,9600.0
2007-06-11 12:40:00,43.57,43.6,43.52,43.6,44700.0,36.1756,36.2005,36.1341,36.2005,44700.0
2007-06-11 12:50:00,43.59,43.59,43.53,43.57,23000.0,36.1922,36.1922,36.1424,36.1756,23000.0
2007-06-11 13:00:00,43.58,43.58,43.55,43.58,16100.0,36.1839,36.1839,36.159,36.1839,16100.0
2007-06-11 13:10:00,43.58,43.6,43.56,43.57,30600.0,36.1839,36.2005,36.1673,36.1756,30600.0
2007-06-11 13:20:00,43.57,43.59,43.57,43.58,10800.0,36.1756,36.1922,36.1756,36.1839,10800.0
2007-06-11 13:30:00,43.58,43.6,43.56,43.59,22500.0,36.1839,36.2005,36.1673,36.1922,22500.0
2007-06-11 13:40:00,43.6,43.6,43.55,43.58,29100.0,36.2005,36.2005,36.159,36.1839,29100.0
2007-06-11 13:50:00,43.58,43.6,43.5,43.52,72300.0,36.1839,36.2005,36.1175,36.1341,72300.0
2007-06-11 14:00:00,43.52,43.55,43.47,43.52,41700.0,36.1341,36.159,36.0926,36.1341,41700.0
2007-06-11 14:10:00,43.52,43.54,43.49,43.51,37400.0,36.1341,36.1507,36.1092,36.1258,37400.0
2007-06-11 14:20:00,43.52,43.55,43.49,43.5,18600.0,36.1341,36.159,36.1092,36.1175,18600.0
2007-06-11 14:30:00,43.5,43.55,43.5,43.52,25400.0,36.1175,36.159,36.1175,36.1341,25400.0
2007-06-11 14:40:00,43.51,43.56,43.5,43.55,22600.0,36.1258,36.1673,36.1175,36.159,22600.0
2007-06-11 14:50:00,43.55,43.6,43.54,43.56,18600.0,36.159,36.2005,36.1507,36.1673,18600.0
2007-06-11 15:00:00,43.56,43.56,43.5,43.52,24300.0,36.1673,36.1673,36.1175,36.1341,24300.0
2007-06-11 15:10:00,43.51,43.57,43.5,43.57,23900.0,36.1258,36.1756,36.1175,36.1756,23900.0
2007-06-11 15:20:00,43.56,43.56,43.5,43.52,63700.0,36.1673,36.1673,36.1175,36.1341,63700.0
2007-06-11 15:30:00,43.51,43.53,43.49,43.51,51500.0,36.1258,36.1424,36.1092,36.1258,51500.0
2007-06-11 15:40:00,43.52,43.52,43.5,43.52,44800.0,36.1341,36.1341,36.1175,36.1341,44800.0
2007-06-11 15:50:00,43.52,43.53,43.46,43.51,105500.0,36.1341,36.1424,36.0843,36.1258,105500.0
2007-06-12 09:30:00,43.47,43.47,43.1,43.38,37000.0,36.0926,36.0926,35.7854,36.0179,37000.0
2007-06-12 09:40:00,43.38,43.45,43.24,43.27,44300.0,36.0179,36.076,35.9016,35.9266,44300.0
2007-06-12 09:50:00,43.28,43.31,43.21,43.25,31200.0,35.9349,35.9598,35.8767,35.9099,31200.0
2007-06-12 10:00:00,43.26,43.28,43.18,43.28,24100.0,35.9183,35.9349,35.8518,35.9349,24100.0
2007-06-12 10:10:00,43.27,43.32,43.21,43.28,31300.0,35.9266,35.9681,35.8767,35.9349,31300.0
2007-06-12 10:20:00,43.28,43.28,43.07,43.18,27800.0,35.9349,35.9349,35.7605,35.8518,27800.0
2007-06-12 10:30:00,43.2,43.32,43.17,43.32,33300.0,35.8684,35.9681,35.8435,35.9681,33300.0
2007-06-12 10:40:00,43.33,43.34,43.17,43.19,29700.0,35.9764,35.9847,35.8435,35.8601,29700.0
2007-06-12 10:50:00,43.19,43.22,43.14,43.15,23900.0,35.8601,35.885,35.8186,35.8269,23900.0
2007-06-12 11:00:00,43.15,43.17,43.11,43.14,65000.0,35.8269,35.8435,35.7937,35.8186,65000.0
2007-06-12 11:10:00,43.15,43.2,43.14,43.19,52400.0,35.8269,35.8684,35.8186,35.8601,52400.0
2007-06-12 11:20:00,43.19,43.25,43.12,43.13,22000.0,35.8601,35.9099,35.802,35.8103,22000.0
2007-06-12 11:30:00,43.14,43.28,43.14,43.27,15800.0,35.8186,35.9349,35.8186,35.9266,15800.0
2007-06-12 11:40:00,43.28,43.4,43.27,43.38,10200.0,35.9349,36.0345,35.9266,36.0179,10200.0
2007-06-12 11:50:00,43.38,43.5,43.35,43.47,21900.0,36.0179,36.1175,35.993,36.0926,21900.0
2007-06-12 12:00:00,43.47,43.49,43.42,43.48,26500.0,36.0926,36.1092,36.0511,36.1009,26500.0
2007-06-12 12:10:00,43.48,43.48,43.42,43.45,19300.0,36.1009,36.1009,36.0511,36.076,19300.0
2007-06-12 12:20:00,43.43,43.49,43.43,43.47,14000.0,36.0594,36.1092,36.0594,36.0926,14000.0
2007-06-12 12:30:00,43.47,43.48,43.46,43.47,10900.0,36.0926,36.1009,36.0843,36.0926,10900.0
2007-06-12 12:40:00,43.47,43.53,43.46,43.51,16900.0,36.0926,36.1424,36.0843,36.1258,16900.0
2007-06-12 12:50:00,43.5,43.52,43.48,43.5,30000.0,36.1175,36.1341,36.1009,36.1175,30000.0
2007-06-12 13:00:00,43.5,43.52,43.46,43.48,40500.0,36.1175,36.1341,36.0843,36.1009,40500.0
2007-06-12 13:10:00,43.5,43.53,43.46,43.51,27500.0,36.1175,36.1424,36.0843,36.1258,27500.0
2007-06-12 13:20:00,43.51,43.52,43.44,43.45,19500.0,36.1258,36.1341,36.0677,36.076,19500.0
2007-06-12 13:30:00,43.45,43.51,43.44,43.5,25100.0,36.076,36.1258,36.0677,36.1175,25100.0
2007-06-12 13:40:00,43.5,43.54,43.44,43.51,27400.0,36.1175,36.1507,36.0677,36.1258,27400.0
2007-06-12 13:50:00,43.52,43.53,43.49,43.5,51600.0,36.1341,36.1424,36.1092,36.1175,51600.0
2007-06-12 14:00:00,43.5,43.61,43.49,43.56,30100.0,36.1175,36.2089,36.1092,36.1673,30100.0
2007-06-12 14:10:00,43.58,43.62,43.53,43.57,30200.0,36.1839,36.2172,36.1424,36.1756,30200.0
2007-06-12 14:20:00,43.54,43.55,43.5,43.55,33500.0,36.1507,36.159,36.1175,36.159,33500.0
2007-06-12 14:30:00,43.55,43.57,43.49,43.5,38000.0,36.159,36.1756,36.1092,36.1175,38000.0
2007-06-12 14:40:00,43.5,43.51,43.43,43.47,35100.0,36.1175,36.1258,36.0594,36.0926,35100.0
2007-06-12 14:50:00,43.47,43.56,43.45,43.54,28800.0,36.0926,36.1673,36.076,36.1507,28800.0
2007-06-12 15:00:00,43.55,43.58,43.38,43.46,60400.0,36.159,36.1839,36.0179,36.0843,60400.0
2007-06-12 15:10:00,43.46,43.46,43.29,43.34,47800.0,36.0843,36.0843,35.9432,35.9847,47800.0
2007-06-12 15:20:00,43.34,43.36,43.28,43.32,54500.0,35.9847,36.0013,35.9349,35.9681,54500.0
2007-06-12 15:30:00,43.32,43.41,43.29,43.38,52200.0,35.9681,36.0428,35.9432,36.0179,52200.0
2007-06-12 15:40:00,43.39,43.43,43.36,43.42,92500.0,36.0262,36.0594,36.0013,36.0511,92500.0
2007-06-12 15:50:00,43.42,43.44,43.32,43.32,68400.0,36.0511,36.0677,35.9681,35.9681,68400.0
2007-06-13 09:30:00,43.48,43.62,43.3,43.56,40200.0,36.1009,36.2172,35.9515,36.1673,40200.0
2007-06-13 09:40:00,43.55,43.57,43.42,43.46,42900.0,36.159,36.1756,36.0511,36.0843,42900.0
2007-06-13 09:50:00,43.46,43.46,43.29,43.36,50700.0,36.0843,36.0843,35.9432,36.0013,50700.0
2007-06-13 10:00:00,43.36,43.38,43.3,43.34,60100.0,36.0013,36.0179,35.9515,35.9847,60100.0
2007-06-13 10:10:00,43.36,43.39,43.28,43.39,54200.0,36.0013,36.0262,35.9349,36.0262,54200.0
2007-06-13 10:20:00,43.39,43.57,43.39,43.54,36700.0,36.0262,36.1756,36.0262,36.1507,36700.0
2007-06-13 10:30:00,43.54,43.6,43.53,43.54,28200.0,36.1507,36.2005,36.1424,36.1507,28200.0
2007-06-13 10:40:00,43.54,43.66,43.54,43.62,38100.0,36.1507,36.2504,36.1507,36.2172,38100.0
2007-06-13 10:50:00,43.64,43.69,43.6,43.65,32100.0,36.2338,36.2753,36.2005,36.2421,32100.0
2007-06-13 11:00:00,43.66,43.77,43.62,43.7,37000.0,36.2504,36.3417,36.2172,36.2836,37000.0
2007-06-13 11:10:00,43.69,43.81,43.68,43.81,29400.0,36.2753,36.3749,36.267,36.3749,29400.0
2007-06-13 11:20:00,43.8,43.81,43.65,43.74,35200.0,36.3666,36.3749,36.2421,36.3168,35200.0
2007-06-13 11:30:00,43.74,43.82,43.73,43.82,36400.0,36.3168,36.3832,36.3085,36.3832,36400.0
2007-06-13 11:40:00,43.83,43.86,43.81,43.85,27700.0,36.3915,36.4164,36.3749,36.4081,27700.0
2007-06-13 11:50:00,43.85,43.86,43.78,43.79,32500.0,36.4081,36.4164,36.35,36.3583,32500.0
2007-06-13 12:00:00,43.79,43.89,43.77,43.89,32500.0,36.3583,36.4413,36.3417,36.4413,32500.0
2007-06-13 12:10:00,43.9,44.01,43.89,44.01,49700.0,36.4496,36.541,36.4413,36.541,49700.0
2007-06-13 12:20:00,44.01,44.01,43.77,43.78,74300.0,36.541,36.541,36.3417,36.35,74300.0
2007-06-13 12:30:00,43.79,43.93,43.76,43.89,35800.0,36.3583,36.4745,36.3334,36.4413,35800.0
2007-06-13 12:40:00,43.89,44.0,43.88,43.99,16300.0,36.4413,36.5327,36.433,36.5244,16300.0
2007-06-13 12:50:00,43.99,44.0,43.89,43.89,34300.0,36.5244,36.5327,36.4413,36.4413,34300.0
2007-06-13 13:00:00,43.9,43.92,43.82,43.83,27100.0,36.4496,36.4662,36.3832,36.3915,27100.0
2007-06-13 13:10:00,43.83,43.98,43.83,43.93,28800.0,36.3915,36.5161,36.3915,36.4745,28800.0
2007-06-13 13:20:00,43.94,43.96,43.92,43.92,18600.0,36.4828,36.4995,36.4662,36.4662,18600.0
2007-06-13 13:30:00,43.91,43.97,43.89,43.96,22300.0,36.4579,36.5078,36.4413,36.4995,22300.0
2007-06-13 13:40:00,43.97,43.97,43.92,43.95,33500.0,36.5078,36.5078,36.4662,36.4912,33500.0
2007-06-13 13:50:00,43.96,43.96,43.93,43.94,18500.0,36.4995,36.4995,36.4745,36.4828,18500.0
2007-06-13 14:00:00,43.94,44.01,43.94,43.98,64100.0,36.4828,36.541,36.4828,36.5161,64100.0
2007-06-13 14:10:00,43.98,43.99,43.97,43.98,68400.0,36.5161,36.5244,36.5078,36.5161,68400.0
2007-06-13 14:20:00,43.98,44.1,43.97,44.08,57700.0,36.5161,36.6157,36.5078,36.5991,57700.0
2007-06-13 14:30:00,44.08,44.23,44.08,44.21,35800.0,36.5991,36.7236,36.5991,36.707,35800.0
2007-06-13 14:40:00,44.2,44.34,44.17,44.3,50900.0,36.6987,36.815,36.6738,36.7818,50900.0
2007-06-13 14:50:00,44.31,44.35,44.23,44.29,38100.0,36.7901,36.8233,36.7236,36.7734,38100.0
2007-06-13 15:00:00,44.29,44.36,44.2,44.24,35300.0,36.7734,36.8316,36.6987,36.7319,35300.0
2007-06-13 15:10:00,44.24,44.26,44.07,44.07,56200.0,36.7319,36.7485,36.5908,36.5908,56200.0
2007-06-13 15:20:00,44.08,44.1,44.01,44.03,39400.0,36.5991,36.6157,36.541,36.5576,39400.0
2007-06-13 15:30:00,44.04,44.09,44.03,44.08,35200.0,36.5659,36.6074,36.5576,36.5991,35200.0
2007-06-13 15:40:00,44.08,44.15,44.07,44.14,56400.0,36.5991,36.6572,36.5908,36.6489,56400.0
2007-06-13 15:50:00,44.15,44.25,44.1,44.15,54500.0,36.6572,36.7402,36.6157,36.6572,54500.0
2007-06-14 09:30:00,44.28,44.45,44.19,44.43,26400.0,36.7651,36.9063,36.6904,36.8897,26400.0
2007-06-14 09:40:00,44.44,44.49,44.28,44.49,30000.0,36.898,36.9395,36.7651,36.9395,30000.0
2007-06-14 09:50:00,44.49,44.55,44.47,44.55,27300.0,36.9395,36.9893,36.9229,36.9893,27300.0
2007-06-14 10:00:00,44.53,44.53,44.46,44.46,37700.0,36.9727,36.9727,36.9146,36.9146,37700.0
2007-06-14 10:10:00,44.47,44.49,44.4,44.41,45900.0,36.9229,36.9395,36.8648,36.8731,45900.0
2007-06-14 10:20:00,44.41,44.45,44.4,44.44,22400.0,36.8731,36.9063,36.8648,36.898,22400.0
2007-06-14 10:30:00,44.42,44.5,44.41,44.44,27600.0,36.8814,36.9478,36.8731,36.898,27600.0
2007-06-14 10:40:00,44.43,44.48,44.33,44.37,88400.0,36.8897,36.9312,36.8067,36.8399,88400.0
2007-06-14 10:50:00,44.38,44.43,44.36,44.37,39700.0,36.8482,36.8897,36.8316,36.8399,39700.0
2007-06-14 11:00:00,44.37,44.42,44.36,44.38,17900.0,36.8399,36.8814,36.8316,36.8482,17900.0
2007-06-14 11:10:00,44.38,44.4,44.31,44.36,51300.0,36.8482,36.8648,36.7901,36.8316,51300.0
2007-06-14 11:20:00,44.36,44.4,44.35,44.38,12600.0,36.8316,36.8648,36.8233,36.8482,12600.0
2007-06-14 11:30:00,44.38,44.39,44.34,44.34,23700.0,36.8482,36.8565,36.815,36.815,23700.0
2007-06-14 11:40:00,44.34,44.36,44.31,44.31,12900.0,36.815,36.8316,36.7901,36.7901,12900.0
2007-06-14 11:50:00,44.31,44.34,44.28,44.3,11700.0,36.7901,36.815,36.7651,36.7818,11700.0
2007-06-14 12:00:00,44.3,44.35,44.3,44.33,10100.0,36.7818,36.8233,36.7818,36.8067,10100.0
2007-06-14 12:10:00,44.34,44.34,44.31,44.32,17500.0,36.815,36.815,36.7901,36.7984,17500.0
2007-06-14 12:20:00,44.32,44.35,44.32,44.34,15300.0,36.7984,36.8233,36.7984,36.815,15300.0
2007-06-14 12:30:00,44.34,44.35,44.31,44.32,36700.0,36.815,36.8233,36.7901,36.7984,36700.0
2007-06-14 12:40:00,44.32,44.33,44.31,44.33,8200.0,36.7984,36.8067,36.7901,36.8067,8200.0
2007-06-14 12:50:00,44.33,44.34,44.33,44.33,5100.0,36.8067,36.815,36.8067,36.8067,5100.0
2007-06-14 13:00:00,44.33,44.35,44.33,44.35,6500.0,36.8067,36.8233,36.8067,36.8233,6500.0
2007-06-14 13:10:00,44.34,44.37,44.34,44.36,12500.0,36.815,36.8399,36.815,36.8316,12500.0
2007-06-14 13:20:00,44.36,44.36,44.31,44.31,13900.0,36.8316,36.8316,36.7901,36.7901,13900.0
2007-06-14 13:30:00,44.31,44.35,44.28,44.34,16000.0,36.7901,36.8233,36.7651,36.815,16000.0
2007-06-14 13:40:00,44.35,44.38,44.34,44.38,8100.0,36.8233,36.8482,36.815,36.8482,8100.0
2007-06-14 13:50:00,44.37,44.39,44.36,44.38,13500.0,36.8399,36.8565,36.8316,36.8482,13500.0
2007-06-14 14:00:00,44.39,44.39,44.36,44.38,18300.0,36.8565,36.8565,36.8316,36.8482,18300.0
2007-06-14 14:10:00,44.38,44.41,44.38,44.4,17400.0,36.8482,36.8731,36.8482,36.8648,17400.0
2007-06-14 14:20:00,44.4,44.42,44.4,44.42,13400.0,36.8648,36.8814,36.8648,36.8814,13400.0
2007-06-14 14:30:00,44.42,44.43,44.41,44.42,26600.0,36.8814,36.8897,36.8731,36.8814,26600.0
2007-06-14 14:40:00,44.41,44.43,44.38,44.39,27100.0,36.8731,36.8897,36.8482,36.8565,27100.0
2007-06-14 14:50:00,44.39,44.42,44.36,44.41,21800.0,36.8565,36.8814,36.8316,36.8731,21800.0
2007-06-14 15:00:00,44.41,44.45,44.41,44.45,20200.0,36.8731,36.9063,36.8731,36.9063,20200.0
2007-06-14 15:10:00,44.45,44.47,44.44,44.44,23300.0,36.9063,36.9229,36.898,36.898,23300.0
2007-06-14 15:20:00,44.44,44.47,44.44,44.46,24100.0,36.898,36.9229,36.898,36.9146,24100.0
2007-06-14 15:30:00,44.47,44.5,44.46,44.5,34500.0,36.9229,36.9478,36.9146,36.9478,34500.0
2007-06-14 15:40:00,44.5,44.5,44.46,44.49,57900.0,36.9478,36.9478,36.9146,36.9395,57900.0
2007-06-14 15:50:00,44.49,44.53,44.43,44.46,56300.0,36.9395,36.9727,36.8897,36.9146,56300.0
2007-06-15 09:30:00,44.74,44.8,44.7,44.74,158700.0,37.1471,37.1969,37.1139,37.1471,158700.0
2007-06-15 09:40:00,44.71,44.75,44.61,44.71,28300.0,37.1222,37.1554,37.0391,37.1222,28300.0
2007-06-15 09:50:00,44.71,44.71,44.62,44.63,21900.0,37.1222,37.1222,37.0474,37.0557,21900.0
2007-06-15 10:00:00,44.62,44.88,44.6,44.68,105400.0,37.0474,37.2633,37.0308,37.0973,105400.0
2007-06-15 10:10:00,44.69,44.75,44.53,44.61,234900.0,37.1056,37.1554,36.9727,37.0391,234900.0
2007-06-15 10:20:00,44.62,44.62,44.45,44.5,40000.0,37.0474,37.0474,36.9063,36.9478,40000.0
2007-06-15 10:30:00,44.49,44.6,44.49,44.5,75200.0,36.9395,37.0308,36.9395,36.9478,75200.0
2007-06-15 10:40:00,44.51,44.57,44.5,44.57,24500.0,36.9561,37.0059,36.9478,37.0059,24500.0
2007-06-15 10:50:00,44.57,44.58,44.49,44.5,19600.0,37.0059,37.0142,36.9395,36.9478,19600.0
2007-06-15 11:00:00,44.5,44.51,44.47,44.47,21500.0,36.9478,36.9561,36.9229,36.9229,21500.0
2007-06-15 11:10:00,44.47,44.48,44.45,44.45,16500.0,36.9229,36.9312,36.9063,36.9063,16500.0
2007-06-15 11:20:00,44.46,44.47,44.41,44.42,12600.0,36.9146,36.9229,36.8731,36.8814,12600.0
2007-06-15 11:30:00,44.42,44.44,44.41,44.42,11900.0,36.8814,36.898,36.8731,36.8814,11900.0
2007-06-15 11:40:00,44.4,44.47,44.4,44.47,14200.0,36.8648,36.9229,36.8648,36.9229,14200.0
2007-06-15 11:50:00,44.47,44.47,44.42,44.42,13800.0,36.9229,36.9229,36.8814,36.8814,13800.0
2007-06-15 12:00:00,44.41,44.47,44.41,44.44,12800.0,36.8731,36.9229,36.8731,36.898,12800.0
2007-06-15 12:10:00,44.45,44.45,44.36,44.36,14600.0,36.9063,36.9063,36.8316,36.8316,14600.0
2007-06-15 12:20:00,44.36,44.37,44.32,44.32,11900.0,36.8316,36.8399,36.7984,36.7984,11900.0
2007-06-15 12:30:00,44.32,44.33,44.31,44.33,6600.0,36.7984,36.8067,36.7901,36.8067,6600.0
2007-06-15 12:40:00,44.33,44.33,44.31,44.31,13100.0,36.8067,36.8067,36.7901,36.7901,13100.0
2007-06-15 12:50:00,44.31,44.33,44.24,44.3,12400.0,36.7901,36.8067,36.7319,36.7818,12400.0
2007-06-15 13:00:00,44.29,44.3,44.25,44.26,12800.0,36.7734,36.7818,36.7402,36.7485,12800.0
2007-06-15 13:10:00,44.25,44.28,44.25,44.27,8500.0,36.7402,36.7651,36.7402,36.7568,8500.0
2007-06-15 13:20:00,44.27,44.28,44.25,44.25,514000.0,36.7568,36.7651,36.7402,36.7402,514000.0
2007-06-15 13:30:00,44.25,44.28,44.21,44.24,22900.0,36.7402,36.7651,36.707,36.7319,22900.0
2007-06-15 13:40:00,44.24,44.25,44.23,44.24,13500.0,36.7319,36.7402,36.7236,36.7319,13500.0
2007-06-15 13:50:00,44.24,44.3,44.23,44.27,18300.0,36.7319,36.7818,36.7236,36.7568,18300.0
2007-06-15 14:00:00,44.28,44.28,44.23,44.24,28700.0,36.7651,36.7651,36.7236,36.7319,28700.0
2007-06-15 14:10:00,44.24,44.28,44.21,44.25,26100.0,36.7319,36.7651,36.707,36.7402,26100.0
2007-06-15 14:20:00,44.26,44.26,44.23,44.24,14600.0,36.7485,36.7485,36.7236,36.7319,14600.0
2007-06-15 14:30:00,44.24,44.26,44.22,44.23,16900.0,36.7319,36.7485,36.7153,36.7236,16900.0
2007-06-15 14:40:00,44.23,44.26,44.22,44.26,16500.0,36.7236,36.7485,36.7153,36.7485,16500.0
2007-06-15 14:50:00,44.26,44.3,44.25,44.3,17200.0,36.7485,36.7818,36.7402,36.7818,17200.0
2007-06-15 15:00:00,44.3,44.3,44.28,44.3,14300.0,36.7818,36.7818,36.7651,36.7818,14300.0
2007-06-15 15:10:00,44.3,44.31,44.28,44.29,27100.0,36.7818,36.7901,36.7651,36.7734,27100.0
2007-06-15 15:20:00,44.29,44.29,44.27,44.29,12300.0,36.7734,36.7734,36.7568,36.7734,12300.0
2007-06-15 15:30:00,44.29,44.3,44.23,44.25,35100.0,36.7734,36.7818,36.7236,36.7402,35100.0
2007-06-15 15:40:00,44.25,44.29,44.21,44.25,42100.0,36.7402,36.7734,36.707,36.7402,42100.0
2007-06-15 15:50:00,44.25,44.3,44.18,44.21,40800.0,36.7402,36.7818,36.6821,36.707,40800.0
2007-06-18 09:30:00,44.11,44.23,44.07,44.17,34200.0,36.624,36.7236,36.5908,36.6738,34200.0
2007-06-18 09:40:00,44.17,44.21,44.14,44.16,25100.0,36.6738,36.707,36.6489,36.6655,25100.0
2007-06-18 09:50:00,44.17,44.21,44.14,44.18,49100.0,36.6738,36.707,36.6489,36.6821,49100.0
2007-06-18 10:00:00,44.19,44.19,44.02,44.07,51900.0,36.6904,36.6904,36.5493,36.5908,51900.0
2007-06-18 10:10:00,44.07,44.07,43.99,43.99,17200.0,36.5908,36.5908,36.5244,36.5244,17200.0
2007-06-18 10:20:00,43.99,44.0,43.94,43.94,27100.0,36.5244,36.5327,36.4828,36.4828,27100.0
2007-06-18 10:30:00,43.94,44.03,43.92,44.01,44800.0,36.4828,36.5576,36.4662,36.541,44800.0
2007-06-18 10:40:00,44.0,44.19,44.0,44.16,46100.0,36.5327,36.6904,36.5327,36.6655,46100.0
2007-06-18 10:50:00,44.18,44.32,44.18,44.23,32100.0,36.6821,36.7984,36.6821,36.7236,32100.0
2007-06-18 11:00:00,44.23,44.24,44.09,44.24,26700.0,36.7236,36.7319,36.6074,36.7319,26700.0
2007-06-18 11:10:00,44.24,44.29,44.21,44.27,25900.0,36.7319,36.7734,36.707,36.7568,25900.0
2007-06-18 11:20:00,44.29,44.37,44.28,44.36,19800.0,36.7734,36.8399,36.7651,36.8316,19800.0
2007-06-18 11:30:00,44.36,44.36,44.31,44.32,10800.0,36.8316,36.8316,36.7901,36.7984,10800.0
2007-06-18 11:40:00,44.31,44.31,44.2,44.2,11500.0,36.7901,36.7901,36.6987,36.6987,11500.0
2007-06-18 11:50:00,44.2,44.21,44.16,44.16,10000.0,36.6987,36.707,36.6655,36.6655,10000.0
2007-06-18 12:00:00,44.17,44.17,44.12,44.17,11900.0,36.6738,36.6738,36.6323,36.6738,11900.0
2007-06-18 12:10:00,44.17,44.21,44.13,44.14,17200.0,36.6738,36.707,36.6406,36.6489,17200.0
2007-06-18 12:20:00,44.14,44.15,44.05,44.07,11500.0,36.6489,36.6572,36.5742,36.5908,11500.0
2007-06-18 12:30:00,44.05,44.14,44.05,44.13,10800.0,36.5742,36.6489,36.5742,36.6406,10800.0
2007-06-18 12:40:00,44.14,44.18,44.13,44.18,6800.0,36.6489,36.6821,36.6406,36.6821,6800.0
2007-06-18 12:50:00,44.19,44.23,44.19,44.2,13800.0,36.6904,36.7236,36.6904,36.6987,13800.0
2007-06-18 13:00:00,44.19,44.25,44.17,44.25,11800.0,36.6904,36.7402,36.6738,36.7402,11800.0
2007-06-18 13:10:00,44.25,44.29,44.24,44.28,12200.0,36.7402,36.7734,36.7319,36.7651,12200.0
2007-06-18 13:20:00,44.29,44.29,44.28,44.28,4200.0,36.7734,36.7734,36.7651,36.7651,4200.0
2007-06-18 13:30:00,44.29,44.3,44.23,44.23,20700.0,36.7734,36.7818,36.7236,36.7236,20700.0
2007-06-18 13:40:00,44.23,44.25,44.21,44.22,9800.0,36.7236,36.7402,36.707,36.7153,9800.0
2007-06-18 13:50:00,44.23,44.23,44.18,44.22,10200.0,36.7236,36.7236,36.6821,36.7153,10200.0
2007-06-18 14:00:00,44.22,44.23,44.17,44.21,16600.0,36.7153,36.7236,36.6738,36.707,16600.0
2007-06-18 14:10:00,44.23,44.27,44.23,44.27,14000.0,36.7236,36.7568,36.7236,36.7568,14000.0
2007-06-18 14:20:00,44.28,44.3,44.26,44.3,18800.0,36.7651,36.7818,36.7485,36.7818,18800.0
2007-06-18 14:30:00,44.3,44.3,44.27,44.29,21800.0,36.7818,36.7818,36.7568,36.7734,21800.0
2007-06-18 14:40:00,44.29,44.32,44.27,44.3,21300.0,36.7734,36.7984,36.7568,36.7818,21300.0
2007-06-18 14:50:00,44.3,44.33,44.28,44.32,18400.0,36.7818,36.8067,36.7651,36.7984,18400.0
2007-06-18 15:00:00,44.33,44.36,44.32,44.34,18900.0,36.8067,36.8316,36.7984,36.815,18900.0
2007-06-18 15:10:00,44.33,44.35,44.32,44.33,15500.0,36.8067,36.8233,36.7984,36.8067,15500.0
2007-06-18 15:20:00,44.34,44.35,44.32,44.33,20900.0,36.815,36.8233,36.7984,36.8067,20900.0
2007-06-18 15:30:00,44.34,44.38,44.33,44.38,24900.0,36.815,36.8482,36.8067,36.8482,24900.0
2007-06-18 15:40:00,44.37,44.38,44.31,44.31,82500.0,36.8399,36.8482,36.7901,36.7901,82500.0
2007-06-18 15:50:00,44.31,44.32,44.18,44.22,29700.0,36.7901,36.7984,36.6821,36.7153,29700.0
2007-06-19 09:30:00,44.19,44.3,44.17,44.25,13500.0,36.6904,36.7818,36.6738,36.7402,13500.0
2007-06-19 09:40:00,44.29,44.37,44.25,44.26,4700.0,36.7734,36.8399,36.7402,36.7485,4700.0
2007-06-19 09:50:00,44.25,44.28,44.11,44.15,45700.0,36.7402,36.7651,36.624,36.6572,45700.0
2007-06-19 10:00:00,44.14,44.21,44.11,44.11,37900.0,36.6489,36.707,36.624,36.624,37900.0
2007-06-19 10:10:00,44.11,44.2,44.07,44.2,12200.0,36.624,36.6987,36.5908,36.6987,12200.0
2007-06-19 10:20:00,44.2,44.35,44.19,44.35,15500.0,36.6987,36.8233,36.6904,36.8233,15500.0
2007-06-19 10:30:00,44.33,44.37,44.31,44.31,10100.0,36.8067,36.8399,36.7901,36.7901,10100.0
2007-06-19 10:40:00,44.31,44.36,44.29,44.3,15500.0,36.7901,36.8316,36.7734,36.7818,15500.0
2007-06-19 10:50:00,44.31,44.37,44.26,44.28,18000.0,36.7901,36.8399,36.7485,36.7651,18000.0
2007-06-19 11:00:00,44.28,44.31,44.19,44.24,18700.0,36.7651,36.7901,36.6904,36.7319,18700.0
2007-06-19 11:10:00,44.22,44.24,44.21,44.22,8500.0,36.7153,36.7319,36.707,36.7153,8500.0
2007-06-19 11:20:00,44.22,44.24,44.15,44.17,9000.0,36.7153,36.7319,36.6572,36.6738,9000.0
2007-06-19 11:30:00,44.15,44.19,44.14,44.19,20100.0,36.6572,36.6904,36.6489,36.6904,20100.0
2007-06-19 11:40:00,44.18,44.2,44.18,44.2,11100.0,36.6821,36.6987,36.6821,36.6987,11100.0
2007-06-19 11:50:00,44.2,44.21,44.19,44.2,12200.0,36.6987,36.707,36.6904,36.6987,12200.0
2007-06-19 12:00:00,44.19,44.29,44.19,44.28,23900.0,36.6904,36.7734,36.6904,36.7651,23900.0
2007-06-19 12:10:00,44.28,44.29,44.21,44.23,37300.0,36.7651,36.7734,36.707,36.7236,37300.0
2007-06-19 12:20:00,44.23,44.23,44.21,44.23,5800.0,36.7236,36.7236,36.707,36.7236,5800.0
2007-06-19 12:30:00,44.23,44.23,44.19,44.23,6900.0,36.7236,36.7236,36.6904,36.7236,6900.0
2007-06-19 12:40:00,44.24,44.29,44.24,44.29,7000.0,36.7319,36.7734,36.7319,36.7734,7000.0
2007-06-19 12:50:00,44.28,44.35,44.28,44.35,14900.0,36.7651,36.8233,36.7651,36.8233,14900.0
2007-06-19 13:00:00,44.33,44.35,44.24,44.27,14400.0,36.8067,36.8233,36.7319,36.7568,14400.0
2007-06-19 13:10:00,44.28,44.3,44.27,44.27,4300.0,36.7651,36.7818,36.7568,36.7568,4300.0
2007-06-19 13:20:00,44.26,44.3,44.22,44.23,55400.0,36.7485,36.7818,36.7153,36.7236,55400.0
2007-06-19 13:30:00,44.23,44.25,43.91,44.19,82600.0,36.7236,36.7402,36.4579,36.6904,82600.0
2007-06-19 13:40:00,44.2,44.26,44.19,44.26,14200.0,36.6987,36.7485,36.6904,36.7485,14200.0
2007-06-19 13:50:00,44.26,44.27,44.24,44.27,5900.0,36.7485,36.7568,36.7319,36.7568,5900.0
2007-06-19 14:00:00,44.27,44.28,44.23,44.25,6800.0,36.7568,36.7651,36.7236,36.7402,6800.0
2007-06-19 14:10:00,44.25,44.3,44.25,44.29,10600.0,36.7402,36.7818,36.7402,36.7734,10600.0
2007-06-19 14:20:00,44.28,44.3,44.28,44.29,6500.0,36.7651,36.7818,36.7651,36.7734,6500.0
2007-06-19 14:30:00,44.28,44.3,44.24,44.28,12600.0,36.7651,36.7818,36.7319,36.7651,12600.0
2007-06-19 14:40:00,44.28,44.3,44.26,44.26,9100.0,36.7651,36.7818,36.7485,36.7485,9100.0
2007-06-19 14:50:00,44.28,44.31,44.26,44.3,9200.0,36.7651,36.7901,36.7485,36.7818,9200.0
2007-06-19 15:00:00,44.3,44.38,44.26,44.37,23300.0,36.7818,36.8482,36.7485,36.8399,23300.0
2007-06-19 15:10:00,44.39,44.41,44.37,44.41,16600.0,36.8565,36.8731,36.8399,36.8731,16600.0
2007-06-19 15:20:00,44.41,44.45,44.4,44.4,25200.0,36.8731,36.9063,36.8648,36.8648,25200.0
2007-06-19 15:30:00,44.4,44.45,44.4,44.45,17700.0,36.8648,36.9063,36.8648,36.9063,17700.0
2007-06-19 15:40:00,44.45,44.5,44.45,44.47,26700.0,36.9063,36.9478,36.9063,36.9229,26700.0
2007-06-19 15:50:00,44.47,44.48,44.4,44.43,20800.0,36.9229,36.9312,36.8648,36.8897,20800.0
2007-06-20 09:30:00,44.5,44.5,44.1,44.34,29500.0,36.9478,36.9478,36.6157,36.815,29500.0
2007-06-20 09:40:00,44.34,44.5,44.32,44.36,28300.0,36.815,36.9478,36.7984,36.8316,28300.0
2007-06-20 09:50:00,44.39,44.52,44.36,44.44,28600.0,36.8565,36.9644,36.8316,36.898,28600.0
2007-06-20 10:00:00,44.44,44.44,44.31,44.4,37000.0,36.898,36.898,36.7901,36.8648,37000.0
2007-06-20 10:10:00,44.4,44.41,44.21,44.25,23400.0,36.8648,36.8731,36.707,36.7402,23400.0
2007-06-20 10:20:00,44.25,44.34,44.17,44.32,34100.0,36.7402,36.815,36.6738,36.7984,34100.0
2007-06-20 10:30:00,44.32,44.45,44.31,44.44,46200.0,36.7984,36.9063,36.7901,36.898,46200.0
2007-06-20 10:40:00,44.44,44.46,44.4,44.42,29400.0,36.898,36.9146,36.8648,36.8814,29400.0
2007-06-20 10:50:00,44.44,44.46,44.41,44.43,24400.0,36.898,36.9146,36.8731,36.8897,24400.0
2007-06-20 11:00:00,44.43,44.44,44.39,44.42,22400.0,36.8897,36.898,36.8565,36.8814,22400.0
2007-06-20 11:10:00,44.43,44.44,44.36,44.44,29500.0,36.8897,36.898,36.8316,36.898,29500.0
2007-06-20 11:20:00,44.45,44.51,44.45,44.49,15200.0,36.9063,36.9561,36.9063,36.9395,15200.0
2007-06-20 11:30:00,44.49,44.5,44.41,44.44,25400.0,36.9395,36.9478,36.8731,36.898,25400.0
2007-06-20 11:40:00,44.42,44.5,44.38,44.5,23200.0,36.8814,36.9478,36.8482,36.9478,23200.0
2007-06-20 11:50:00,44.5,44.51,44.44,44.45,25700.0,36.9478,36.9561,36.898,36.9063,25700.0
2007-06-20 12:00:00,44.45,44.5,44.43,44.47,47500.0,36.9063,36.9478,36.8897,36.9229,47500.0
2007-06-20 12:10:00,44.46,44.54,44.43,44.53,11500.0,36.9146,36.981,36.8897,36.9727,11500.0
2007-06-20 12:20:00,44.53,44.53,44.5,44.51,7500.0,36.9727,36.9727,36.9478,36.9561,7500.0
2007-06-20 12:30:00,44.51,44.52,44.46,44.46,21800.0,36.9561,36.9644,36.9146,36.9146,21800.0
2007-06-20 12:40:00,44.45,44.46,44.34,44.35,22800.0,36.9063,36.9146,36.815,36.8233,22800.0
2007-06-20 12:50:00,44.37,44.39,44.35,44.35,10900.0,36.8399,36.8565,36.8233,36.8233,10900.0
2007-06-20 13:00:00,44.37,44.38,44.34,44.34,14300.0,36.8399,36.8482,36.815,36.815,14300.0
2007-06-20 13:10:00,44.34,44.36,44.31,44.34,18700.0,36.815,36.8316,36.7901,36.815,18700.0
2007-06-20 13:20:00,44.33,44.34,44.23,44.26,13500.0,36.8067,36.815,36.7236,36.7485,13500.0
2007-06-20 13:30:00,44.26,44.29,44.26,44.26,10300.0,36.7485,36.7734,36.7485,36.7485,10300.0
2007-06-20 13:40:00,44.25,44.28,44.25,44.28,19300.0,36.7402,36.7651,36.7402,36.7651,19300.0
2007-06-20 13:50:00,44.28,44.33,44.27,44.33,14900.0,36.7651,36.8067,36.7568,36.8067,14900.0
2007-06-20 14:00:00,44.33,44.38,44.32,44.38,18900.0,36.8067,36.8482,36.7984,36.8482,18900.0
2007-06-20 14:10:00,44.39,44.4,44.3,44.3,16100.0,36.8565,36.8648,36.7818,36.7818,16100.0
2007-06-20 14:20:00,44.31,44.31,44.21,44.25,40300.0,36.7901,36.7901,36.707,36.7402,40300.0
2007-06-20 14:30:00,44.25,44.28,44.18,44.22,36500.0,36.7402,36.7651,36.6821,36.7153,36500.0
2007-06-20 14:40:00,44.22,44.3,44.21,44.28,19200.0,36.7153,36.7818,36.707,36.7651,19200.0
2007-06-20 14:50:00,44.27,44.3,44.26,44.3,14600.0,36.7568,36.7818,36.7485,36.7818,14600.0
2007-06-20 15:00:00,44.3,44.3,44.2,44.26,24100.0,36.7818,36.7818,36.6987,36.7485,24100.0
2007-06-20 15:10:00,44.26,44.28,44.23,44.27,11900.0,36.7485,36.7651,36.7236,36.7568,11900.0
2007-06-20 15:20:00,44.26,44.26,44.19,44.2,29400.0,36.7485,36.7485,36.6904,36.6987,29400.0
2007-06-20 15:30:00,44.2,44.21,44.04,44.06,39800.0,36.6987,36.707,36.5659,36.5825,39800.0
2007-06-20 15:40:00,44.07,44.08,44.0,44.0,39100.0,36.5908,36.5991,36.5327,36.5327,39100.0
2007-06-20 15:50:00,44.0,44.0,43.85,43.87,44200.0,36.5327,36.5327,36.4081,36.4247,44200.0
2007-06-21 09:30:00,43.74,43.85,43.57,43.63,21000.0,36.3168,36.4081,36.1756,36.2255,21000.0
2007-06-21 09:40:00,43.65,43.67,43.56,43.65,14400.0,36.2421,36.2587,36.1673,36.2421,14400.0
2007-06-21 09:50:00,43.64,43.69,43.51,43.55,15800.0,36.2338,36.2753,36.1258,36.159,15800.0
2007-06-21 10:00:00,43.56,43.61,43.48,43.59,20800.0,36.1673,36.2089,36.1009,36.1922,20800.0
2007-06-21 10:10:00,43.62,43.82,43.61,43.8,17100.0,36.2172,36.3832,36.2089,36.3666,17100.0
2007-06-21 10:20:00,43.82,43.95,43.77,43.89,28000.0,36.3832,36.4912,36.3417,36.4413,28000.0
2007-06-21 10:30:00,43.89,43.9,43.81,43.83,31700.0,36.4413,36.4496,36.3749,36.3915,31700.0
2007-06-21 10:40:00,43.84,43.86,43.75,43.8,35000.0,36.3998,36.4164,36.3251,36.3666,35000.0
2007-06-21 10:50:00,43.8,43.83,43.74,43.76,28200.0,36.3666,36.3915,36.3168,36.3334,28200.0
2007-06-21 11:00:00,43.76,43.78,43.69,43.69,13100.0,36.3334,36.35,36.2753,36.2753,13100.0
2007-06-21 11:10:00,43.69,43.69,43.61,43.69,19600.0,36.2753,36.2753,36.2089,36.2753,19600.0
2007-06-21 11:20:00,43.69,43.74,43.68,43.7,14400.0,36.2753,36.3168,36.267,36.2836,14400.0
2007-06-21 11:30:00,43.7,43.79,43.68,43.77,15200.0,36.2836,36.3583,36.267,36.3417,15200.0
2007-06-21 11:40:00,43.78,43.8,43.76,43.77,23400.0,36.35,36.3666,36.3334,36.3417,23400.0
2007-06-21 11:50:00,43.78,43.82,43.76,43.82,36000.0,36.35,36.3832,36.3334,36.3832,36000.0
2007-06-21 12:00:00,43.83,43.93,43.83,43.9,20200.0,36.3915,36.4745,36.3915,36.4496,20200.0
2007-06-21 12:10:00,43.9,43.93,43.85,43.85,9400.0,36.4496,36.4745,36.4081,36.4081,9400.0
2007-06-21 12:20:00,43.85,43.9,43.84,43.89,11100.0,36.4081,36.4496,36.3998,36.4413,11100.0
2007-06-21 12:30:00,43.89,43.9,43.79,43.87,10100.0,36.4413,36.4496,36.3583,36.4247,10100.0
2007-06-21 12:40:00,43.87,43.92,43.84,43.92,10800.0,36.4247,36.4662,36.3998,36.4662,10800.0
2007-06-21 12:50:00,43.92,43.93,43.84,43.84,6500.0,36.4662,36.4745,36.3998,36.3998,6500.0
2007-06-21 13:00:00,43.85,43.97,43.85,43.97,9400.0,36.4081,36.5078,36.4081,36.5078,9400.0
2007-06-21 13:10:00,43.98,44.01,43.95,44.0,11400.0,36.5161,36.541,36.4912,36.5327,11400.0
2007-06-21 13:20:00,44.01,44.01,43.95,44.01,12000.0,36.541,36.541,36.4912,36.541,12000.0
2007-06-21 13:30:00,44.01,44.1,43.99,44.08,38200.0,36.541,36.6157,36.5244,36.5991,38200.0
2007-06-21 13:40:00,44.09,44.14,44.09,44.11,9400.0,36.6074,36.6489,36.6074,36.624,9400.0
2007-06-21 13:50:00,44.11,44.14,44.09,44.14,14900.0,36.624,36.6489,36.6074,36.6489,14900.0
2007-06-21 14:00:00,44.14,44.16,44.11,44.16,60500.0,36.6489,36.6655,36.624,36.6655,60500.0
2007-06-21 14:10:00,44.15,44.19,44.14,44.18,12900.0,36.6572,36.6904,36.6489,36.6821,12900.0
2007-06-21 14:20:00,44.19,44.19,44.14,44.15,15600.0,36.6904,36.6904,36.6489,36.6572,15600.0
2007-06-21 14:30:00,44.16,44.16,44.08,44.08,27700.0,36.6655,36.6655,36.5991,36.5991,27700.0
2007-06-21 14:40:00,44.1,44.16,44.1,44.11,18600.0,36.6157,36.6655,36.6157,36.624,18600.0
2007-06-21 14:50:00,44.1,44.19,44.1,44.17,12700.0,36.6157,36.6904,36.6157,36.6738,12700.0
2007-06-21 15:00:00,44.17,44.21,44.14,44.15,16500.0,36.6738,36.707,36.6489,36.6572,16500.0
2007-06-21 15:10:00,44.16,44.2,44.12,44.19,14200.0,36.6655,36.6987,36.6323,36.6904,14200.0
2007-06-21 15:20:00,44.19,44.22,44.17,44.21,13900.0,36.6904,36.7153,36.6738,36.707,13900.0
2007-06-21 15:30:00,44.21,44.23,44.2,44.22,28200.0,36.707,36.7236,36.6987,36.7153,28200.0
2007-06-21 15:40:00,44.23,44.25,44.19,44.24,38700.0,36.7236,36.7402,36.6904,36.7319,38700.0
2007-06-21 15:50:00,44.24,44.3,44.22,44.29,33600.0,36.7319,36.7818,36.7153,36.7734,33600.0
2007-06-22 09:30:00,44.05,44.19,43.9,44.19,12600.0,36.5742,36.6904,36.4496,36.6904,12600.0
2007-06-22 09:40:00,44.17,44.17,43.95,44.04,15300.0,36.6738,36.6738,36.4912,36.5659,15300.0
2007-06-22 09:50:00,44.05,44.2,44.03,44.2,6100.0,36.5742,36.6987,36.5576,36.6987,6100.0
2007-06-22 10:00:00,44.21,44.21,44.08,44.11,17600.0,36.707,36.707,36.5991,36.624,17600.0
2007-06-22 10:10:00,44.11,44.11,44.0,44.1,6300.0,36.624,36.624,36.5327,36.6157,6300.0
2007-06-22 10:20:00,44.1,44.16,44.07,44.07,4300.0,36.6157,36.6655,36.5908,36.5908,4300.0
2007-06-22 10:30:00,44.05,44.11,44.02,44.06,10900.0,36.5742,36.624,36.5493,36.5825,10900.0
2007-06-22 10:40:00,44.08,44.14,44.05,44.12,10200.0,36.5991,36.6489,36.5742,36.6323,10200.0
2007-06-22 10:50:00,44.12,44.12,44.04,44.05,19600.0,36.6323,36.6323,36.5659,36.5742,19600.0
2007-06-22 11:00:00,44.06,44.1,43.98,44.09,33000.0,36.5825,36.6157,36.5161,36.6074,33000.0
2007-06-22 11:10:00,44.09,44.1,44.05,44.06,34700.0,36.6074,36.6157,36.5742,36.5825,34700.0
2007-06-22 11:20:00,44.06,44.12,44.04,44.1,9400.0,36.5825,36.6323,36.5659,36.6157,9400.0
2007-06-22 11:30:00,44.1,44.16,44.1,44.13,7800.0,36.6157,36.6655,36.6157,36.6406,7800.0
2007-06-22 11:40:00,44.14,44.14,44.02,44.04,9400.0,36.6489,36.6489,36.5493,36.5659,9400.0
2007-06-22 11:50:00,44.02,44.13,44.02,44.12,5200.0,36.5493,36.6406,36.5493,36.6323,5200.0
2007-06-22 12:00:00,44.12,44.13,44.07,44.07,3200.0,36.6323,36.6406,36.5908,36.5908,3200.0
2007-06-22 12:10:00,44.05,44.05,43.95,44.0,14300.0,36.5742,36.5742,36.4912,36.5327,14300.0
2007-06-22 12:20:00,44.0,44.01,43.85,43.85,26200.0,36.5327,36.541,36.4081,36.4081,26200.0
2007-06-22 12:30:00,43.87,43.91,43.74,43.83,19100.0,36.4247,36.4579,36.3168,36.3915,19100.0
2007-06-22 12:40:00,43.83,44.07,43.81,44.05,61200.0,36.3915,36.5908,36.3749,36.5742,61200.0
2007-06-22 12:50:00,44.04,44.07,44.0,44.02,14800.0,36.5659,36.5908,36.5327,36.5493,14800.0
2007-06-22 13:00:00,44.02,44.05,43.96,44.02,34300.0,36.5493,36.5742,36.4995,36.5493,34300.0
2007-06-22 13:10:00,44.02,44.09,44.0,44.05,10400.0,36.5493,36.6074,36.5327,36.5742,10400.0
2007-06-22 13:20:00,44.07,44.15,44.03,44.15,31800.0,36.5908,36.6572,36.5576,36.6572,31800.0
2007-06-22 13:30:00,44.15,44.17,44.11,44.15,17700.0,36.6572,36.6738,36.624,36.6572,17700.0
2007-06-22 13:40:00,44.15,44.16,44.1,44.11,13000.0,36.6572,36.6655,36.6157,36.624,13000.0
2007-06-22 13:50:00,44.11,44.14,44.05,44.14,20500.0,36.624,36.6489,36.5742,36.6489,20500.0
2007-06-22 14:00:00,44.15,44.15,44.01,44.04,14500.0,36.6572,36.6572,36.541,36.5659,14500.0
2007-06-22 14:10:00,44.05,44.11,44.02,44.11,15200.0,36.5742,36.624,36.5493,36.624,15200.0
2007-06-22 14:20:00,44.11,44.11,44.02,44.1,15300.0,36.624,36.624,36.5493,36.6157,15300.0
2007-06-22 14:30:00,44.11,44.15,44.04,44.08,16200.0,36.624,36.6572,36.5659,36.5991,16200.0
2007-06-22 14:40:00,44.08,44.13,44.05,44.08,11700.0,36.5991,36.6406,36.5742,36.5991,11700.0
2007-06-22 14:50:00,44.08,44.13,44.06,44.1,26300.0,36.5991,36.6406,36.5825,36.6157,26300.0
2007-06-22 15:00:00,44.1,44.15,44.04,44.07,16100.0,36.6157,36.6572,36.5659,36.5908,16100.0
2007-06-22 15:10:00,44.06,44.12,44.06,44.11,11100.0,36.5825,36.6323,36.5825,36.624,11100.0
2007-06-22 15:20:00,44.11,44.15,44.04,44.04,14000.0,36.624,36.6572,36.5659,36.5659,14000.0
2007-06-22 15:30:00,44.04,44.05,43.99,44.01,38800.0,36.5659,36.5742,36.5244,36.541,38800.0
2007-06-22 15:40:00,44.01,44.01,43.91,44.01,104000.0,36.541,36.541,36.4579,36.541,104000.0
2007-06-22 15:50:00,44.02,44.05,43.99,44.02,27200.0,36.5493,36.5742,36.5244,36.5493,27200.0
2007-06-25 09:30:00,44.17,44.3,44.05,44.08,14500.0,36.6738,36.7818,36.5742,36.5991,14500.0
2007-06-25 09:40:00,44.05,44.17,43.89,44.04,21000.0,36.5742,36.6738,36.4413,36.5659,21000.0
2007-06-25 09:50:00,44.05,44.17,44.01,44.12,22200.0,36.5742,36.6738,36.541,36.6323,22200.0
2007-06-25 10:00:00,44.12,44.21,44.08,44.13,20200.0,36.6323,36.707,36.5991,36.6406,20200.0
2007-06-25 10:10:00,44.14,44.3,44.14,44.3,25800.0,36.6489,36.7818,36.6489,36.7818,25800.0
2007-06-25 10:20:00,44.31,44.38,44.31,44.36,13400.0,36.7901,36.8482,36.7901,36.8316,13400.0
2007-06-25 10:30:00,44.36,44.41,44.35,44.38,48900.0,36.8316,36.8731,36.8233,36.8482,48900.0
2007-06-25 10:40:00,44.39,44.4,44.36,44.39,19600.0,36.8565,36.8648,36.8316,36.8565,19600.0
2007-06-25 10:50:00,44.39,44.43,44.33,44.42,27300.0,36.8565,36.8897,36.8067,36.8814,27300.0
2007-06-25 11:00:00,44.43,44.49,44.43,44.44,17600.0,36.8897,36.9395,36.8897,36.898,17600.0
2007-06-25 11:10:00,44.43,44.44,44.41,44.42,7100.0,36.8897,36.898,36.8731,36.8814,7100.0
2007-06-25 11:20:00,44.41,44.43,44.37,44.39,6300.0,36.8731,36.8897,36.8399,36.8565,6300.0
2007-06-25 11:30:00,44.4,44.41,44.32,44.33,10200.0,36.8648,36.8731,36.7984,36.8067,10200.0
2007-06-25 11:40:00,44.32,44.34,44.27,44.34,12100.0,36.7984,36.815,36.7568,36.815,12100.0
2007-06-25 11:50:00,44.34,44.34,44.33,44.34,3800.0,36.815,36.815,36.8067,36.815,3800.0
2007-06-25 12:00:00,44.33,44.45,44.33,44.45,12900.0,36.8067,36.9063,36.8067,36.9063,12900.0
2007-06-25 12:10:00,44.45,44.45,44.41,44.44,10000.0,36.9063,36.9063,36.8731,36.898,10000.0
2007-06-25 12:20:00,44.44,44.45,44.42,44.42,8300.0,36.898,36.9063,36.8814,36.8814,8300.0
2007-06-25 12:30:00,44.41,44.42,44.36,44.37,13000.0,36.8731,36.8814,36.8316,36.8399,13000.0
2007-06-25 12:40:00,44.37,44.38,44.36,44.36,9400.0,36.8399,36.8482,36.8316,36.8316,9400.0
2007-06-25 12:50:00,44.36,44.37,44.31,44.31,10600.0,36.8316,36.8399,36.7901,36.7901,10600.0
2007-06-25 13:00:00,44.3,44.32,44.29,44.29,14300.0,36.7818,36.7984,36.7734,36.7734,14300.0
2007-06-25 13:10:00,44.28,44.29,44.26,44.26,14300.0,36.7651,36.7734,36.7485,36.7485,14300.0
2007-06-25 13:20:00,44.27,44.31,44.25,44.27,11900.0,36.7568,36.7901,36.7402,36.7568,11900.0
2007-06-25 13:30:00,44.28,44.32,44.28,44.29,9900.0,36.7651,36.7984,36.7651,36.7734,9900.0
2007-06-25 13:40:00,44.28,44.31,44.28,44.3,7200.0,36.7651,36.7901,36.7651,36.7818,7200.0
2007-06-25 13:50:00,44.3,44.31,44.28,44.28,18800.0,36.7818,36.7901,36.7651,36.7651,18800.0
2007-06-25 14:00:00,44.28,44.3,44.24,44.24,16500.0,36.7651,36.7818,36.7319,36.7319,16500.0
2007-06-25 14:10:00,44.24,44.25,44.11,44.13,29600.0,36.7319,36.7402,36.624,36.6406,29600.0
2007-06-25 14:20:00,44.15,44.2,44.15,44.16,27600.0,36.6572,36.6987,36.6572,36.6655,27600.0
2007-06-25 14:30:00,44.16,44.16,43.91,43.99,30500.0,36.6655,36.6655,36.4579,36.5244,30500.0
2007-06-25 14:40:00,44.0,44.03,43.91,43.93,35900.0,36.5327,36.5576,36.4579,36.4745,35900.0
2007-06-25 14:50:00,43.93,44.01,43.91,43.98,32300.0,36.4745,36.541,36.4579,36.5161,32300.0
2007-06-25 15:00:00,43.98,44.15,43.87,43.91,31000.0,36.5161,36.6572,36.4247,36.4579,31000.0
2007-06-25 15:10:00,43.89,44.0,43.88,43.92,30200.0,36.4413,36.5327,36.433,36.4662,30200.0
2007-06-25 15:20:00,43.93,44.05,43.93,44.0,48100.0,36.4745,36.5742,36.4745,36.5327,48100.0
2007-06-25 15:30:00,43.99,44.08,43.99,44.04,16900.0,36.5244,36.5991,36.5244,36.5659,16900.0
2007-06-25 15:40:00,44.04,44.04,43.9,43.93,41500.0,36.5659,36.5659,36.4496,36.4745,41500.0
2007-06-25 15:50:00,43.95,43.99,43.88,43.99,33100.0,36.4912,36.5244,36.433,36.5244,33100.0
2007-06-26 09:30:00,44.18,44.39,44.15,44.22,19500.0,36.6821,36.8565,36.6572,36.7153,19500.0
2007-06-26 09:40:00,44.17,44.26,44.15,44.16,7600.0,36.6738,36.7485,36.6572,36.6655,7600.0
2007-06-26 09:50:00,44.15,44.18,44.1,44.13,9500.0,36.6572,36.6821,36.6157,36.6406,9500.0
2007-06-26 10:00:00,44.12,44.26,44.09,44.1,15000.0,36.6323,36.7485,36.6074,36.6157,15000.0
2007-06-26 10:10:00,44.1,44.11,44.0,44.05,12500.0,36.6157,36.624,36.5327,36.5742,12500.0
2007-06-26 10:20:00,44.05,44.12,44.03,44.12,28800.0,36.5742,36.6323,36.5576,36.6323,28800.0
2007-06-26 10:30:00,44.11,44.21,44.06,44.21,26500.0,36.624,36.707,36.5825,36.707,26500.0
2007-06-26 10:40:00,44.22,44.22,44.09,44.12,20700.0,36.7153,36.7153,36.6074,36.6323,20700.0
2007-06-26 10:50:00,44.11,44.15,43.98,43.99,30800.0,36.624,36.6572,36.5161,36.5244,30800.0
2007-06-26 11:00:00,44.0,44.11,43.99,44.07,18900.0,36.5327,36.624,36.5244,36.5908,18900.0
2007-06-26 11:10:00,44.07,44.21,44.06,44.2,13400.0,36.5908,36.707,36.5825,36.6987,13400.0
2007-06-26 11:20:00,44.2,44.22,44.14,44.19,12100.0,36.6987,36.7153,36.6489,36.6904,12100.0
2007-06-26 11:30:00,44.19,44.27,44.13,44.26,13500.0,36.6904,36.7568,36.6406,36.7485,13500.0
2007-06-26 11:40:00,44.25,44.35,44.25,44.3,16800.0,36.7402,36.8233,36.7402,36.7818,16800.0
2007-06-26 11:50:00,44.31,44.35,44.29,44.34,8100.0,36.7901,36.8233,36.7734,36.815,8100.0
2007-06-26 12:00:00,44.34,44.38,44.31,44.32,15000.0,36.815,36.8482,36.7901,36.7984,15000.0
2007-06-26 12:10:00,44.31,44.33,44.27,44.27,10600.0,36.7901,36.8067,36.7568,36.7568,10600.0
2007-06-26 12:20:00,44.27,44.33,44.27,44.33,5700.0,36.7568,36.8067,36.7568,36.8067,5700.0
2007-06-26 12:30:00,44.34,44.34,44.2,44.2,9900.0,36.815,36.815,36.6987,36.6987,9900.0
2007-06-26 12:40:00,44.21,44.25,44.21,44.25,7100.0,36.707,36.7402,36.707,36.7402,7100.0
2007-06-26 12:50:00,44.25,44.25,44.12,44.13,7400.0,36.7402,36.7402,36.6323,36.6406,7400.0
2007-06-26 13:00:00,44.13,44.19,44.13,44.19,12200.0,36.6406,36.6904,36.6406,36.6904,12200.0
2007-06-26 13:10:00,44.2,44.29,44.2,44.28,14000.0,36.6987,36.7734,36.6987,36.7651,14000.0
2007-06-26 13:20:00,44.28,44.28,44.25,44.27,11300.0,36.7651,36.7651,36.7402,36.7568,11300.0
2007-06-26 13:30:00,44.27,44.28,44.2,44.26,13500.0,36.7568,36.7651,36.6987,36.7485,13500.0
2007-06-26 13:40:00,44.26,44.31,44.21,44.24,25700.0,36.7485,36.7901,36.707,36.7319,25700.0
2007-06-26 13:50:00,44.23,44.28,44.2,44.26,12600.0,36.7236,36.7651,36.6987,36.7485,12600.0
2007-06-26 14:00:00,44.27,44.33,44.26,44.29,20200.0,36.7568,36.8067,36.7485,36.7734,20200.0
2007-06-26 14:10:00,44.29,44.31,44.25,44.31,20500.0,36.7734,36.7901,36.7402,36.7901,20500.0
2007-06-26 14:20:00,44.3,44.3,44.23,44.3,33000.0,36.7818,36.7818,36.7236,36.7818,33000.0
2007-06-26 14:30:00,44.29,44.33,44.21,44.21,23900.0,36.7734,36.8067,36.707,36.707,23900.0
2007-06-26 14:40:00,44.2,44.28,44.17,44.28,22700.0,36.6987,36.7651,36.6738,36.7651,22700.0
2007-06-26 14:50:00,44.28,44.29,44.2,44.22,20700.0,36.7651,36.7734,36.6987,36.7153,20700.0
2007-06-26 15:00:00,44.21,44.24,44.15,44.19,24000.0,36.707,36.7319,36.6572,36.6904,24000.0
2007-06-26 15:10:00,44.18,44.32,44.18,44.28,22100.0,36.6821,36.7984,36.6821,36.7651,22100.0
2007-06-26 15:20:00,44.29,44.31,44.24,44.29,21600.0,36.7734,36.7901,36.7319,36.7734,21600.0
2007-06-26 15:30:00,44.29,44.36,44.28,44.36,29700.0,36.7734,36.8316,36.7651,36.8316,29700.0
2007-06-26 15:40:00,44.35,44.4,44.35,44.4,101200.0,36.8233,36.8648,36.8233,36.8648,101200.0
2007-06-26 15:50:00,44.4,44.42,44.36,44.36,44000.0,36.8648,36.8814,36.8316,36.8316,44000.0
2007-06-27 09:30:00,43.98,44.12,43.9,44.06,14400.0,36.5161,36.6323,36.4496,36.5825,14400.0
2007-06-27 09:40:00,44.06,44.06,43.91,44.01,60400.0,36.5825,36.5825,36.4579,36.541,60400.0
2007-06-27 09:50:00,44.01,44.13,44.01,44.04,13900.0,36.541,36.6406,36.541,36.5659,13900.0
2007-06-27 10:00:00,44.04,44.15,43.96,44.09,42700.0,36.5659,36.6572,36.4995,36.6074,42700.0
2007-06-27 10:10:00,44.09,44.11,44.02,44.04,13100.0,36.6074,36.624,36.5493,36.5659,13100.0
2007-06-27 10:20:00,44.04,44.05,43.98,44.0,46900.0,36.5659,36.5742,36.5161,36.5327,46900.0
2007-06-27 10:30:00,43.99,44.09,43.97,44.07,67000.0,36.5244,36.6074,36.5078,36.5908,67000.0
2007-06-27 10:40:00,44.05,44.12,44.03,44.04,101800.0,36.5742,36.6323,36.5576,36.5659,101800.0
2007-06-27 10:50:00,44.04,44.1,44.0,44.07,24300.0,36.5659,36.6157,36.5327,36.5908,24300.0
2007-06-27 11:00:00,44.07,44.1,44.03,44.06,24000.0,36.5908,36.6157,36.5576,36.5825,24000.0
2007-06-27 11:10:00,44.07,44.12,44.05,44.09,18300.0,36.5908,36.6323,36.5742,36.6074,18300.0
2007-06-27 11:20:00,44.08,44.1,44.04,44.06,25500.0,36.5991,36.6157,36.5659,36.5825,25500.0
2007-06-27 11:30:00,44.06,44.08,44.03,44.05,44800.0,36.5825,36.5991,36.5576,36.5742,44800.0
2007-06-27 11:40:00,44.05,44.07,44.03,44.05,11100.0,36.5742,36.5908,36.5576,36.5742,11100.0
2007-06-27 11:50:00,44.06,44.09,44.03,44.03,18100.0,36.5825,36.6074,36.5576,36.5576,18100.0
2007-06-27 12:00:00,44.03,44.06,44.03,44.04,26400.0,36.5576,36.5825,36.5576,36.5659,26400.0
2007-06-27 12:10:00,44.04,44.05,44.0,44.0,79700.0,36.5659,36.5742,36.5327,36.5327,79700.0
2007-06-27 12:20:00,44.01,44.03,43.99,44.01,46700.0,36.541,36.5576,36.5244,36.541,46700.0
2007-06-27 12:30:00,44.01,44.03,43.99,44.03,16300.0,36.541,36.5576,36.5244,36.5576,16300.0
2007-06-27 12:40:00,44.03,44.05,44.0,44.03,24300.0,36.5576,36.5742,36.5327,36.5576,24300.0
2007-06-27 12:50:00,44.03,44.05,44.02,44.04,32400.0,36.5576,36.5742,36.5493,36.5659,32400.0
2007-06-27 13:00:00,44.04,44.05,44.0,44.01,28400.0,36.5659,36.5742,36.5327,36.541,28400.0
2007-06-27 13:10:00,44.02,44.02,43.99,44.0,21400.0,36.5493,36.5493,36.5244,36.5327,21400.0
2007-06-27 13:20:00,44.01,44.02,43.99,44.0,22900.0,36.541,36.5493,36.5244,36.5327,22900.0
2007-06-27 13:30:00,43.99,44.0,43.89,43.95,39800.0,36.5244,36.5327,36.4413,36.4912,39800.0
2007-06-27 13:40:00,43.96,44.0,43.95,44.0,25500.0,36.4995,36.5327,36.4912,36.5327,25500.0
2007-06-27 13:50:00,44.0,44.01,43.99,43.99,22300.0,36.5327,36.541,36.5244,36.5244,22300.0
2007-06-27 14:00:00,43.99,44.05,43.99,44.05,39300.0,36.5244,36.5742,36.5244,36.5742,39300.0
2007-06-27 14:10:00,44.05,44.13,44.05,44.13,20100.0,36.5742,36.6406,36.5742,36.6406,20100.0
2007-06-27 14:20:00,44.13,44.2,44.13,44.16,27900.0,36.6406,36.6987,36.6406,36.6655,27900.0
2007-06-27 14:30:00,44.15,44.15,44.11,44.13,24800.0,36.6572,36.6572,36.624,36.6406,24800.0
2007-06-27 14:40:00,44.13,44.15,44.09,44.12,37600.0,36.6406,36.6572,36.6074,36.6323,37600.0
2007-06-27 14:50:00,44.1,44.12,44.06,44.09,46200.0,36.6157,36.6323,36.5825,36.6074,46200.0
2007-06-27 15:00:00,44.09,44.21,44.08,44.17,17700.0,36.6074,36.707,36.5991,36.6738,17700.0
2007-06-27 15:10:00,44.17,44.2,44.17,44.18,19400.0,36.6738,36.6987,36.6738,36.6821,19400.0
2007-06-27 15:20:00,44.19,44.23,44.13,44.22,26400.0,36.6904,36.7236,36.6406,36.7153,26400.0
2007-06-27 15:30:00,44.21,44.27,44.2,44.26,16500.0,36.707,36.7568,36.6987,36.7485,16500.0
2007-06-27 15:40:00,44.26,44.51,44.25,44.5,81100.0,36.7485,36.9561,36.7402,36.9478,81100.0
2007-06-27 15:50:00,44.51,44.51,44.38,44.44,94200.0,36.9561,36.9561,36.8482,36.898,94200.0
2007-06-28 09:30:00,44.43,44.44,44.24,44.38,9700.0,36.8897,36.898,36.7319,36.8482,9700.0
2007-06-28 09:40:00,44.38,44.39,44.31,44.34,9400.0,36.8482,36.8565,36.7901,36.815,9400.0
2007-06-28 09:50:00,44.34,44.4,44.34,44.38,6300.0,36.815,36.8648,36.815,36.8482,6300.0
2007-06-28 10:00:00,44.39,44.42,44.36,44.37,27300.0,36.8565,36.8814,36.8316,36.8399,27300.0
2007-06-28 10:10:00,44.37,44.4,44.36,44.4,11100.0,36.8399,36.8648,36.8316,36.8648,11100.0
2007-06-28 10:20:00,44.4,44.5,44.37,44.48,79500.0,36.8648,36.9478,36.8399,36.9312,79500.0
2007-06-28 10:30:00,44.48,44.5,44.45,44.45,12600.0,36.9312,36.9478,36.9063,36.9063,12600.0
2007-06-28 10:40:00,44.45,44.5,44.45,44.49,19200.0,36.9063,36.9478,36.9063,36.9395,19200.0
2007-06-28 10:50:00,44.48,44.5,44.45,44.45,14500.0,36.9312,36.9478,36.9063,36.9063,14500.0
2007-06-28 11:00:00,44.44,44.45,44.26,44.26,23700.0,36.898,36.9063,36.7485,36.7485,23700.0
2007-06-28 11:10:00,44.26,44.29,44.26,44.29,7100.0,36.7485,36.7734,36.7485,36.7734,7100.0
2007-06-28 11:20:00,44.29,44.37,44.29,44.37,10700.0,36.7734,36.8399,36.7734,36.8399,10700.0
2007-06-28 11:30:00,44.37,44.46,44.36,44.43,7300.0,36.8399,36.9146,36.8316,36.8897,7300.0
2007-06-28 11:40:00,44.44,44.5,44.44,44.49,12800.0,36.898,36.9478,36.898,36.9395,12800.0
2007-06-28 11:50:00,44.5,44.5,44.48,44.5,13800.0,36.9478,36.9478,36.9312,36.9478,13800.0
2007-06-28 12:00:00,44.49,44.5,44.49,44.5,5800.0,36.9395,36.9478,36.9395,36.9478,5800.0
2007-06-28 12:10:00,44.49,44.5,44.49,44.5,5900.0,36.9395,36.9478,36.9395,36.9478,5900.0
2007-06-28 12:20:00,44.49,44.5,44.49,44.49,1900.0,36.9395,36.9478,36.9395,36.9395,1900.0
2007-06-28 12:30:00,44.49,44.5,44.49,44.49,10500.0,36.9395,36.9478,36.9395,36.9395,10500.0
2007-06-28 12:40:00,44.49,44.5,44.49,44.5,12900.0,36.9395,36.9478,36.9395,36.9478,12900.0
2007-06-28 12:50:00,44.5,44.5,44.49,44.5,1700.0,36.9478,36.9478,36.9395,36.9478,1700.0
2007-06-28 13:00:00,44.5,44.52,44.49,44.52,15500.0,36.9478,36.9644,36.9395,36.9644,15500.0
2007-06-28 13:10:00,44.52,44.58,44.51,44.53,30700.0,36.9644,37.0142,36.9561,36.9727,30700.0
2007-06-28 13:20:00,44.53,44.54,44.49,44.5,9500.0,36.9727,36.981,36.9395,36.9478,9500.0
2007-06-28 13:30:00,44.5,44.52,44.5,44.51,5800.0,36.9478,36.9644,36.9478,36.9561,5800.0
2007-06-28 13:40:00,44.51,44.52,44.5,44.51,9600.0,36.9561,36.9644,36.9478,36.9561,9600.0
2007-06-28 13:50:00,44.51,44.52,44.47,44.49,9600.0,36.9561,36.9644,36.9229,36.9395,9600.0
2007-06-28 14:00:00,44.49,44.49,44.44,44.45,11400.0,36.9395,36.9395,36.898,36.9063,11400.0
2007-06-28 14:10:00,44.45,44.5,44.35,44.48,34900.0,36.9063,36.9478,36.8233,36.9312,34900.0
2007-06-28 14:20:00,44.46,44.5,44.39,44.41,25700.0,36.9146,36.9478,36.8565,36.8731,25700.0
2007-06-28 14:30:00,44.42,44.43,44.23,44.28,28100.0,36.8814,36.8897,36.7236,36.7651,28100.0
2007-06-28 14:40:00,44.29,44.5,44.28,44.44,29900.0,36.7734,36.9478,36.7651,36.898,29900.0
2007-06-28 14:50:00,44.44,44.49,44.4,44.45,16100.0,36.898,36.9395,36.8648,36.9063,16100.0
2007-06-28 15:00:00,44.44,44.46,44.34,44.43,22400.0,36.898,36.9146,36.815,36.8897,22400.0
2007-06-28 15:10:00,44.45,44.46,44.38,44.41,17200.0,36.9063,36.9146,36.8482,36.8731,17200.0
2007-06-28 15:20:00,44.41,44.47,44.41,44.42,22500.0,36.8731,36.9229,36.8731,36.8814,22500.0
2007-06-28 15:30:00,44.43,44.48,44.42,44.44,19700.0,36.8897,36.9312,36.8814,36.898,19700.0
2007-06-28 15:40:00,44.44,44.49,44.36,44.37,68900.0,36.898,36.9395,36.8316,36.8399,68900.0
2007-06-28 15:50:00,44.37,44.39,44.31,44.35,35100.0,36.8399,36.8565,36.7901,36.8233,35100.0
2007-06-29 09:30:00,44.42,44.49,44.4,44.44,15000.0,36.8814,36.9395,36.8648,36.898,15000.0
2007-06-29 09:40:00,44.45,44.5,44.44,44.5,41200.0,36.9063,36.9478,36.898,36.9478,41200.0
2007-06-29 09:50:00,44.5,44.58,44.48,44.53,35900.0,36.9478,37.0142,36.9312,36.9727,35900.0
2007-06-29 10:00:00,44.53,44.68,44.53,44.61,30800.0,36.9727,37.0973,36.9727,37.0391,30800.0
2007-06-29 10:10:00,44.61,44.62,44.48,44.48,28000.0,37.0391,37.0474,36.9312,36.9312,28000.0
2007-06-29 10:20:00,44.49,44.58,44.39,44.44,39200.0,36.9395,37.0142,36.8565,36.898,39200.0
2007-06-29 10:30:00,44.43,44.44,44.38,44.39,16000.0,36.8897,36.898,36.8482,36.8565,16000.0
2007-06-29 10:40:00,44.4,44.42,44.4,44.41,16200.0,36.8648,36.8814,36.8648,36.8731,16200.0
2007-06-29 10:50:00,44.41,44.41,44.39,44.4,17600.0,36.8731,36.8731,36.8565,36.8648,17600.0
2007-06-29 11:00:00,44.4,44.45,44.36,44.39,23700.0,36.8648,36.9063,36.8316,36.8565,23700.0
2007-06-29 11:10:00,44.4,44.46,44.4,44.45,26900.0,36.8648,36.9146,36.8648,36.9063,26900.0
2007-06-29 11:20:00,44.43,44.45,44.42,44.45,16600.0,36.8897,36.9063,36.8814,36.9063,16600.0
2007-06-29 11:30:00,44.44,44.51,44.43,44.51,50000.0,36.898,36.9561,36.8897,36.9561,50000.0
2007-06-29 11:40:00,44.51,44.55,44.48,44.48,20800.0,36.9561,36.9893,36.9312,36.9312,20800.0
2007-06-29 11:50:00,44.49,44.51,44.46,44.5,22200.0,36.9395,36.9561,36.9146,36.9478,22200.0
2007-06-29 12:00:00,44.49,44.51,44.48,44.5,13700.0,36.9395,36.9561,36.9312,36.9478,13700.0
2007-06-29 12:10:00,44.5,44.5,44.44,44.47,28700.0,36.9478,36.9478,36.898,36.9229,28700.0
2007-06-29 12:20:00,44.45,44.49,44.42,44.46,14300.0,36.9063,36.9395,36.8814,36.9146,14300.0
2007-06-29 12:30:00,44.46,44.46,44.38,44.4,12800.0,36.9146,36.9146,36.8482,36.8648,12800.0
2007-06-29 12:40:00,44.4,44.46,44.4,44.46,13900.0,36.8648,36.9146,36.8648,36.9146,13900.0
2007-06-29 12:50:00,44.45,44.46,44.42,44.42,10900.0,36.9063,36.9146,36.8814,36.8814,10900.0
2007-06-29 13:00:00,44.43,44.43,44.4,44.4,11500.0,36.8897,36.8897,36.8648,36.8648,11500.0
2007-06-29 13:10:00,44.39,44.45,44.36,44.44,15100.0,36.8565,36.9063,36.8316,36.898,15100.0
2007-06-29 13:20:00,44.43,44.49,44.42,44.46,14600.0,36.8897,36.9395,36.8814,36.9146,14600.0
2007-06-29 13:30:00,44.47,44.48,44.43,44.47,17200.0,36.9229,36.9312,36.8897,36.9229,17200.0
2007-06-29 13:40:00,44.46,44.53,44.45,44.53,18100.0,36.9146,36.9727,36.9063,36.9727,18100.0
2007-06-29 13:50:00,44.53,44.56,44.51,44.52,13100.0,36.9727,36.9976,36.9561,36.9644,13100.0
2007-06-29 14:00:00,44.51,44.52,44.36,44.4,31800.0,36.9561,36.9644,36.8316,36.8648,31800.0
2007-06-29 14:10:00,44.39,44.48,44.31,44.48,23800.0,36.8565,36.9312,36.7901,36.9312,23800.0
2007-06-29 14:20:00,44.47,44.52,44.44,44.48,27300.0,36.9229,36.9644,36.898,36.9312,27300.0
2007-06-29 14:30:00,44.47,44.59,44.43,44.57,20200.0,36.9229,37.0225,36.8897,37.0059,20200.0
2007-06-29 14:40:00,44.57,44.6,44.56,44.58,26100.0,37.0059,37.0308,36.9976,37.0142,26100.0
2007-06-29 14:50:00,44.57,44.58,44.56,44.57,9800.0,37.0059,37.0142,36.9976,37.0059,9800.0
2007-06-29 15:00:00,44.58,44.59,44.37,44.43,25500.0,37.0142,37.0225,36.8399,36.8897,25500.0
2007-06-29 15:10:00,44.42,44.42,44.22,44.34,22200.0,36.8814,36.8814,36.7153,36.815,22200.0
2007-06-29 15:20:00,44.35,44.37,44.23,44.23,17600.0,36.8233,36.8399,36.7236,36.7236,17600.0
2007-06-29 15:30:00,44.23,44.35,44.23,44.34,22300.0,36.7236,36.8233,36.7236,36.815,22300.0
2007-06-29 15:40:00,44.34,44.46,44.32,44.36,29100.0,36.815,36.9146,36.7984,36.8316,29100.0
2007-06-29 15:50:00,44.37,44.43,44.32,44.36,25700.0,36.8399,36.8897,36.7984,36.8316,25700.0
2007-07-02 09:30:00,44.5,44.5,44.41,44.43,36800.0,36.9478,36.9478,36.8731,36.8897,36800.0
2007-07-02 09:40:00,44.39,44.45,44.34,44.45,15400.0,36.8565,36.9063,36.815,36.9063,15400.0
2007-07-02 09:50:00,44.45,44.49,44.45,44.48,17900.0,36.9063,36.9395,36.9063,36.9312,17900.0
2007-07-02 10:00:00,44.49,44.65,44.49,44.58,62700.0,36.9395,37.0724,36.9395,37.0142,62700.0
2007-07-02 10:10:00,44.58,44.6,44.51,44.57,25100.0,37.0142,37.0308,36.9561,37.0059,25100.0
2007-07-02 10:20:00,44.58,44.6,44.54,44.59,18800.0,37.0142,37.0308,36.981,37.0225,18800.0
2007-07-02 10:30:00,44.59,44.6,44.54,44.58,26500.0,37.0225,37.0308,36.981,37.0142,26500.0
2007-07-02 10:40:00,44.58,44.6,44.53,44.6,22200.0,37.0142,37.0308,36.9727,37.0308,22200.0
2007-07-02 10:50:00,44.58,44.6,44.58,44.6,14800.0,37.0142,37.0308,37.0142,37.0308,14800.0
2007-07-02 11:00:00,44.6,44.6,44.58,44.6,20700.0,37.0308,37.0308,37.0142,37.0308,20700.0
2007-07-02 11:10:00,44.59,44.6,44.56,44.58,22600.0,37.0225,37.0308,36.9976,37.0142,22600.0
2007-07-02 11:20:00,44.59,44.6,44.58,44.59,22200.0,37.0225,37.0308,37.0142,37.0225,22200.0
2007-07-02 11:30:00,44.59,44.68,44.58,44.65,40900.0,37.0225,37.0973,37.0142,37.0724,40900.0
2007-07-02 11:40:00,44.66,44.7,44.66,44.68,10200.0,37.0807,37.1139,37.0807,37.0973,10200.0
2007-07-02 11:50:00,44.68,44.7,44.66,44.66,15900.0,37.0973,37.1139,37.0807,37.0807,15900.0
2007-07-02 12:00:00,44.65,44.7,44.65,44.69,11700.0,37.0724,37.1139,37.0724,37.1056,11700.0
2007-07-02 12:10:00,44.69,44.7,44.67,44.67,16100.0,37.1056,37.1139,37.089,37.089,16100.0
2007-07-02 12:20:00,44.68,44.68,44.61,44.65,9600.0,37.0973,37.0973,37.0391,37.0724,9600.0
2007-07-02 12:30:00,44.64,44.67,44.63,44.65,12400.0,37.064,37.089,37.0557,37.0724,12400.0
2007-07-02 12:40:00,44.65,44.7,44.65,44.7,28100.0,37.0724,37.1139,37.0724,37.1139,28100.0
2007-07-02 12:50:00,44.72,44.75,44.69,44.73,12600.0,37.1305,37.1554,37.1056,37.1388,12600.0
2007-07-02 13:00:00,44.73,44.8,44.73,44.77,18300.0,37.1388,37.1969,37.1388,37.172,18300.0
2007-07-02 13:10:00,44.77,44.79,44.76,44.78,11100.0,37.172,37.1886,37.1637,37.1803,11100.0
2007-07-02 13:20:00,44.77,44.79,44.75,44.78,14100.0,37.172,37.1886,37.1554,37.1803,14100.0
2007-07-02 13:30:00,44.79,44.8,44.76,44.79,16500.0,37.1886,37.1969,37.1637,37.1886,16500.0
2007-07-02 13:40:00,44.79,44.8,44.78,44.8,23500.0,37.1886,37.1969,37.1803,37.1969,23500.0
2007-07-02 13:50:00,44.78,44.8,44.78,44.8,15700.0,37.1803,37.1969,37.1803,37.1969,15700.0
2007-07-02 14:00:00,44.79,44.87,44.79,44.87,19000.0,37.1886,37.255,37.1886,37.255,19000.0
2007-07-02 14:10:00,44.86,44.88,44.82,44.85,19400.0,37.2467,37.2633,37.2135,37.2384,19400.0
2007-07-02 14:20:00,44.83,44.85,44.82,44.82,11800.0,37.2218,37.2384,37.2135,37.2135,11800.0
2007-07-02 14:30:00,44.83,44.93,44.82,44.93,19900.0,37.2218,37.3048,37.2135,37.3048,19900.0
2007-07-02 14:40:00,44.91,44.95,44.82,44.85,26800.0,37.2882,37.3214,37.2135,37.2384,26800.0
2007-07-02 14:50:00,44.84,44.94,44.82,44.92,10800.0,37.2301,37.3131,37.2135,37.2965,10800.0
2007-07-02 15:00:00,44.93,44.95,44.9,44.94,17900.0,37.3048,37.3214,37.2799,37.3131,17900.0
2007-07-02 15:10:00,44.95,44.95,44.86,44.87,27200.0,37.3214,37.3214,37.2467,37.255,27200.0
2007-07-02 15:20:00,44.87,44.9,44.86,44.9,12700.0,37.255,37.2799,37.2467,37.2799,12700.0
2007-07-02 15:30:00,44.89,44.9,44.88,44.88,19100.0,37.2716,37.2799,37.2633,37.2633,19100.0
2007-07-02 15:40:00,44.9,44.9,44.86,44.9,37100.0,37.2799,37.2799,37.2467,37.2799,37100.0
2007-07-02 15:50:00,44.89,45.0,44.89,44.97,46900.0,37.2716,37.363,37.2716,37.338,46900.0
2007-07-03 09:30:00,45.0,45.0,44.8,44.98,19000.0,37.363,37.363,37.1969,37.3463,19000.0
2007-07-03 09:40:00,44.98,45.09,44.98,45.08,34300.0,37.3463,37.4377,37.3463,37.4294,34300.0
2007-07-03 09:50:00,45.08,45.1,45.08,45.09,11500.0,37.4294,37.446,37.4294,37.4377,11500.0
2007-07-03 10:00:00,45.09,45.1,45.01,45.04,17800.0,37.4377,37.446,37.3713,37.3962,17800.0
2007-07-03 10:10:00,45.04,45.09,45.04,45.07,17700.0,37.3962,37.4377,37.3962,37.4211,17700.0
2007-07-03 10:20:00,45.07,45.1,45.05,45.09,26300.0,37.4211,37.446,37.4045,37.4377,26300.0
2007-07-03 10:30:00,45.09,45.15,45.08,45.15,29700.0,37.4377,37.4875,37.4294,37.4875,29700.0
2007-07-03 10:40:00,45.14,45.18,45.14,45.17,7700.0,37.4792,37.5124,37.4792,37.5041,7700.0
2007-07-03 10:50:00,45.17,45.19,45.17,45.19,5100.0,37.5041,37.5207,37.5041,37.5207,5100.0
2007-07-03 11:00:00,45.18,45.19,45.12,45.13,22700.0,37.5124,37.5207,37.4626,37.4709,22700.0
2007-07-03 11:10:00,45.11,45.12,45.09,45.12,12700.0,37.4543,37.4626,37.4377,37.4626,12700.0
2007-07-03 11:20:00,45.11,45.18,45.11,45.18,11300.0,37.4543,37.5124,37.4543,37.5124,11300.0
2007-07-03 11:30:00,45.18,45.19,45.14,45.19,17800.0,37.5124,37.5207,37.4792,37.5207,17800.0
2007-07-03 11:40:00,45.18,45.2,45.16,45.18,21800.0,37.5124,37.529,37.4958,37.5124,21800.0
2007-07-03 11:50:00,45.18,45.2,45.18,45.19,12700.0,37.5124,37.529,37.5124,37.5207,12700.0
2007-07-03 12:00:00,45.18,45.26,45.18,45.26,48800.0,37.5124,37.5788,37.5124,37.5788,48800.0
2007-07-03 12:10:00,45.26,45.28,45.25,45.28,8900.0,37.5788,37.5954,37.5705,37.5954,8900.0
2007-07-03 12:20:00,45.27,45.29,45.26,45.27,8500.0,37.5871,37.6037,37.5788,37.5871,8500.0
2007-07-03 12:30:00,45.28,45.29,45.24,45.24,11700.0,37.5954,37.6037,37.5622,37.5622,11700.0
2007-07-03 12:40:00,45.25,45.3,45.24,45.27,22700.0,37.5705,37.612,37.5622,37.5871,22700.0
2007-07-03 12:50:00,45.27,45.3,45.2,45.28,28300.0,37.5871,37.612,37.529,37.5954,28300.0
2007-07-05 09:30:00,45.36,45.36,45.05,45.05,38000.0,37.6619,37.6619,37.4045,37.4045,38000.0
2007-07-05 09:40:00,45.05,45.1,44.98,45.09,12000.0,37.4045,37.446,37.3463,37.4377,12000.0
2007-07-05 09:50:00,45.1,45.1,45.05,45.05,21600.0,37.446,37.446,37.4045,37.4045,21600.0
2007-07-05 10:00:00,45.06,45.08,45.01,45.03,10500.0,37.4128,37.4294,37.3713,37.3879,10500.0
2007-07-05 10:10:00,45.02,45.04,44.97,44.98,11700.0,37.3796,37.3962,37.338,37.3463,11700.0
2007-07-05 10:20:00,44.97,44.97,44.93,44.94,14100.0,37.338,37.338,37.3048,37.3131,14100.0
2007-07-05 10:30:00,44.94,44.98,44.88,44.9,36000.0,37.3131,37.3463,37.2633,37.2799,36000.0
2007-07-05 10:40:00,44.9,44.91,44.84,44.84,10800.0,37.2799,37.2882,37.2301,37.2301,10800.0
2007-07-05 10:50:00,44.84,44.84,44.71,44.75,20100.0,37.2301,37.2301,37.1222,37.1554,20100.0
2007-07-05 11:00:00,44.75,44.78,44.64,44.73,25700.0,37.1554,37.1803,37.064,37.1388,25700.0
2007-07-05 11:10:00,44.74,44.77,44.71,44.76,18600.0,37.1471,37.172,37.1222,37.1637,18600.0
2007-07-05 11:20:00,44.76,44.85,44.76,44.85,15900.0,37.1637,37.2384,37.1637,37.2384,15900.0
2007-07-05 11:30:00,44.84,44.85,44.84,44.85,12100.0,37.2301,37.2384,37.2301,37.2384,12100.0
2007-07-05 11:40:00,44.84,44.9,44.78,44.79,18500.0,37.2301,37.2799,37.1803,37.1886,18500.0
2007-07-05 11:50:00,44.78,44.82,44.74,44.82,10400.0,37.1803,37.2135,37.1471,37.2135,10400.0
2007-07-05 12:00:00,44.82,44.9,44.81,44.84,11600.0,37.2135,37.2799,37.2052,37.2301,11600.0
2007-07-05 12:10:00,44.84,44.87,44.82,44.83,11800.0,37.2301,37.255,37.2135,37.2218,11800.0
2007-07-05 12:20:00,44.83,44.87,44.75,44.75,11000.0,37.2218,37.255,37.1554,37.1554,11000.0
2007-07-05 12:30:00,44.74,44.79,44.73,44.77,11300.0,37.1471,37.1886,37.1388,37.172,11300.0
2007-07-05 12:40:00,44.77,44.8,44.72,44.79,13500.0,37.172,37.1969,37.1305,37.1886,13500.0
2007-07-05 12:50:00,44.79,44.8,44.79,44.8,5300.0,37.1886,37.1969,37.1886,37.1969,5300.0
2007-07-05 13:00:00,44.81,44.9,44.81,44.89,15200.0,37.2052,37.2799,37.2052,37.2716,15200.0
2007-07-05 13:10:00,44.89,44.96,44.89,44.95,14500.0,37.2716,37.3297,37.2716,37.3214,14500.0
2007-07-05 13:20:00,44.94,44.95,44.94,44.95,4800.0,37.3131,37.3214,37.3131,37.3214,4800.0
2007-07-05 13:30:00,44.95,45.0,44.95,45.0,9600.0,37.3214,37.363,37.3214,37.363,9600.0
2007-07-05 13:40:00,45.0,45.03,45.0,45.0,14700.0,37.363,37.3879,37.363,37.363,14700.0
2007-07-05 13:50:00,45.0,45.02,45.0,45.0,6600.0,37.363,37.3796,37.363,37.363,6600.0
2007-07-05 14:00:00,44.99,45.03,44.99,45.02,4400.0,37.3546,37.3879,37.3546,37.3796,4400.0
2007-07-05 14:10:00,45.02,45.12,45.02,45.08,13700.0,37.3796,37.4626,37.3796,37.4294,13700.0
2007-07-05 14:20:00,45.08,45.11,45.07,45.08,9400.0,37.4294,37.4543,37.4211,37.4294,9400.0
2007-07-05 14:30:00,45.08,45.14,45.08,45.12,13400.0,37.4294,37.4792,37.4294,37.4626,13400.0
2007-07-05 14:40:00,45.12,45.15,45.12,45.15,8500.0,37.4626,37.4875,37.4626,37.4875,8500.0
2007-07-05 14:50:00,45.14,45.15,45.1,45.13,12000.0,37.4792,37.4875,37.446,37.4709,12000.0
2007-07-05 15:00:00,45.13,45.13,45.04,45.11,22800.0,37.4709,37.4709,37.3962,37.4543,22800.0
2007-07-05 15:10:00,45.11,45.11,45.05,45.05,19500.0,37.4543,37.4543,37.4045,37.4045,19500.0
2007-07-05 15:20:00,45.06,45.11,45.06,45.11,13300.0,37.4128,37.4543,37.4128,37.4543,13300.0
2007-07-05 15:30:00,45.1,45.17,45.1,45.15,16400.0,37.446,37.5041,37.446,37.4875,16400.0
2007-07-05 15:40:00,45.17,45.27,45.16,45.27,32200.0,37.5041,37.5871,37.4958,37.5871,32200.0
2007-07-05 15:50:00,45.27,45.29,45.19,45.21,53600.0,37.5871,37.6037,37.5207,37.5373,53600.0
2007-07-06 09:30:00,45.08,45.08,44.73,44.87,18300.0,37.4294,37.4294,37.1388,37.255,18300.0
2007-07-06 09:40:00,44.89,44.93,44.87,44.93,9900.0,37.2716,37.3048,37.255,37.3048,9900.0
2007-07-06 09:50:00,44.93,44.98,44.92,44.95,8900.0,37.3048,37.3463,37.2965,37.3214,8900.0
2007-07-06 10:00:00,44.96,45.07,44.95,45.04,12600.0,37.3297,37.4211,37.3214,37.3962,12600.0
2007-07-06 10:10:00,45.03,45.08,45.0,45.08,22100.0,37.3879,37.4294,37.363,37.4294,22100.0
2007-07-06 10:20:00,45.07,45.12,45.02,45.08,8900.0,37.4211,37.4626,37.3796,37.4294,8900.0
2007-07-06 10:30:00,45.08,45.11,45.04,45.04,7200.0,37.4294,37.4543,37.3962,37.3962,7200.0
2007-07-06 10:40:00,45.04,45.05,44.99,45.04,7700.0,37.3962,37.4045,37.3546,37.3962,7700.0
2007-07-06 10:50:00,45.04,45.05,44.99,44.99,10600.0,37.3962,37.4045,37.3546,37.3546,10600.0
2007-07-06 11:00:00,44.99,45.09,44.98,45.09,11200.0,37.3546,37.4377,37.3463,37.4377,11200.0
2007-07-06 11:10:00,45.1,45.13,45.08,45.09,6700.0,37.446,37.4709,37.4294,37.4377,6700.0
2007-07-06 11:20:00,45.1,45.12,45.08,45.08,4900.0,37.446,37.4626,37.4294,37.4294,4900.0
2007-07-06 11:30:00,45.09,45.15,45.09,45.11,8200.0,37.4377,37.4875,37.4377,37.4543,8200.0
2007-07-06 11:40:00,45.11,45.12,45.09,45.1,4100.0,37.4543,37.4626,37.4377,37.446,4100.0
2007-07-06 11:50:00,45.09,45.09,45.05,45.05,19400.0,37.4377,37.4377,37.4045,37.4045,19400.0
2007-07-06 12:00:00,45.06,45.1,45.04,45.05,10100.0,37.4128,37.446,37.3962,37.4045,10100.0
2007-07-06 12:10:00,45.04,45.07,44.98,44.98,11700.0,37.3962,37.4211,37.3463,37.3463,11700.0
2007-07-06 12:20:00,44.99,44.99,44.94,44.96,7200.0,37.3546,37.3546,37.3131,37.3297,7200.0
2007-07-06 12:30:00,44.95,44.97,44.93,44.94,49300.0,37.3214,37.338,37.3048,37.3131,49300.0
2007-07-06 12:40:00,44.93,44.94,44.92,44.92,10800.0,37.3048,37.3131,37.2965,37.2965,10800.0
2007-07-06 12:50:00,44.92,44.92,44.91,44.91,6200.0,37.2965,37.2965,37.2882,37.2882,6200.0
2007-07-06 13:00:00,44.92,44.93,44.9,44.91,5000.0,37.2965,37.3048,37.2799,37.2882,5000.0
2007-07-06 13:10:00,44.91,44.93,44.91,44.91,7000.0,37.2882,37.3048,37.2882,37.2882,7000.0
2007-07-06 13:20:00,44.91,44.93,44.9,44.92,5500.0,37.2882,37.3048,37.2799,37.2965,5500.0
2007-07-06 13:30:00,44.91,44.93,44.9,44.91,12700.0,37.2882,37.3048,37.2799,37.2882,12700.0
2007-07-06 13:40:00,44.92,44.92,44.89,44.89,9700.0,37.2965,37.2965,37.2716,37.2716,9700.0
2007-07-06 13:50:00,44.9,44.96,44.89,44.96,8100.0,37.2799,37.3297,37.2716,37.3297,8100.0
2007-07-06 14:00:00,44.97,44.97,44.94,44.96,9200.0,37.338,37.338,37.3131,37.3297,9200.0
2007-07-06 14:10:00,44.97,45.03,44.96,44.99,14000.0,37.338,37.3879,37.3297,37.3546,14000.0
2007-07-06 14:20:00,44.99,44.99,44.97,44.98,6700.0,37.3546,37.3546,37.338,37.3463,6700.0
2007-07-06 14:30:00,44.99,45.08,44.99,45.06,16800.0,37.3546,37.4294,37.3546,37.4128,16800.0
2007-07-06 14:40:00,45.06,45.06,44.99,45.04,14600.0,37.4128,37.4128,37.3546,37.3962,14600.0
2007-07-06 14:50:00,45.04,45.09,45.03,45.09,9300.0,37.3962,37.4377,37.3879,37.4377,9300.0
2007-07-06 15:00:00,45.09,45.11,45.08,45.11,5400.0,37.4377,37.4543,37.4294,37.4543,5400.0
2007-07-06 15:10:00,45.12,45.12,45.08,45.08,24200.0,37.4626,37.4626,37.4294,37.4294,24200.0
2007-07-06 15:20:00,45.09,45.12,45.08,45.12,7100.0,37.4377,37.4626,37.4294,37.4626,7100.0
2007-07-06 15:30:00,45.11,45.13,45.1,45.11,12300.0,37.4543,37.4709,37.446,37.4543,12300.0
2007-07-06 15:40:00,45.12,45.12,45.08,45.1,15000.0,37.4626,37.4626,37.4294,37.446,15000.0
2007-07-06 15:50:00,45.09,45.1,45.05,45.09,20600.0,37.4377,37.446,37.4045,37.4377,20600.0
2007-07-09 09:30:00,45.08,45.11,44.96,45.1,12100.0,37.4294,37.4543,37.3297,37.446,12100.0
2007-07-09 09:40:00,45.1,45.15,45.04,45.04,9200.0,37.446,37.4875,37.3962,37.3962,9200.0
2007-07-09 09:50:00,45.05,45.05,44.85,44.89,13400.0,37.4045,37.4045,37.2384,37.2716,13400.0
2007-07-09 10:00:00,44.9,44.91,44.88,44.9,10500.0,37.2799,37.2882,37.2633,37.2799,10500.0
2007-07-09 10:10:00,44.91,44.93,44.87,44.88,11000.0,37.2882,37.3048,37.255,37.2633,11000.0
2007-07-09 10:20:00,44.89,44.91,44.73,44.74,17800.0,37.2716,37.2882,37.1388,37.1471,17800.0
2007-07-09 10:30:00,44.75,44.78,44.74,44.74,26600.0,37.1554,37.1803,37.1471,37.1471,26600.0
2007-07-09 10:40:00,44.73,44.74,44.69,44.69,18100.0,37.1388,37.1471,37.1056,37.1056,18100.0
2007-07-09 10:50:00,44.7,44.72,44.68,44.69,13900.0,37.1139,37.1305,37.0973,37.1056,13900.0
2007-07-09 11:00:00,44.7,44.73,44.69,44.72,12400.0,37.1139,37.1388,37.1056,37.1305,12400.0
2007-07-09 11:10:00,44.73,44.79,44.73,44.79,13500.0,37.1388,37.1886,37.1388,37.1886,13500.0
2007-07-09 11:20:00,44.78,44.81,44.77,44.81,8700.0,37.1803,37.2052,37.172,37.2052,8700.0
2007-07-09 11:30:00,44.8,44.8,44.78,44.8,8600.0,37.1969,37.1969,37.1803,37.1969,8600.0
2007-07-09 11:40:00,44.79,44.83,44.79,44.8,9500.0,37.1886,37.2218,37.1886,37.1969,9500.0
2007-07-09 11:50:00,44.8,44.84,44.8,44.82,6300.0,37.1969,37.2301,37.1969,37.2135,6300.0
2007-07-09 12:00:00,44.81,44.82,44.79,44.81,6000.0,37.2052,37.2135,37.1886,37.2052,6000.0
2007-07-09 12:10:00,44.81,44.82,44.78,44.82,10400.0,37.2052,37.2135,37.1803,37.2135,10400.0
2007-07-09 12:20:00,44.82,44.85,44.81,44.85,16400.0,37.2135,37.2384,37.2052,37.2384,16400.0
2007-07-09 12:30:00,44.85,44.9,44.85,44.89,8700.0,37.2384,37.2799,37.2384,37.2716,8700.0
2007-07-09 12:40:00,44.89,44.92,44.89,44.92,12000.0,37.2716,37.2965,37.2716,37.2965,12000.0
2007-07-09 12:50:00,44.91,45.06,44.91,45.04,23100.0,37.2882,37.4128,37.2882,37.3962,23100.0
2007-07-09 13:00:00,45.03,45.08,45.03,45.08,16700.0,37.3879,37.4294,37.3879,37.4294,16700.0
2007-07-09 13:10:00,45.07,45.1,45.04,45.08,16100.0,37.4211,37.446,37.3962,37.4294,16100.0
2007-07-09 13:20:00,45.08,45.12,45.07,45.11,8600.0,37.4294,37.4626,37.4211,37.4543,8600.0
2007-07-09 13:30:00,45.1,45.15,45.1,45.15,6000.0,37.446,37.4875,37.446,37.4875,6000.0
2007-07-09 13:40:00,45.15,45.24,45.15,45.24,18500.0,37.4875,37.5622,37.4875,37.5622,18500.0
2007-07-09 13:50:00,45.23,45.25,45.22,45.25,17000.0,37.5539,37.5705,37.5456,37.5705,17000.0
2007-07-09 14:00:00,45.25,45.25,45.23,45.24,14100.0,37.5705,37.5705,37.5539,37.5622,14100.0
2007-07-09 14:10:00,45.24,45.32,45.2,45.22,37800.0,37.5622,37.6286,37.529,37.5456,37800.0
2007-07-09 14:20:00,45.22,45.26,45.22,45.26,15500.0,37.5456,37.5788,37.5456,37.5788,15500.0
2007-07-09 14:30:00,45.26,45.35,45.25,45.34,34100.0,37.5788,37.6536,37.5705,37.6453,34100.0
2007-07-09 14:40:00,45.35,45.44,45.33,45.42,56100.0,37.6536,37.7283,37.6369,37.7117,56100.0
2007-07-09 14:50:00,45.43,45.45,45.4,45.43,28200.0,37.72,37.7366,37.6951,37.72,28200.0
2007-07-09 15:00:00,45.43,45.45,45.42,45.44,26300.0,37.72,37.7366,37.7117,37.7283,26300.0
2007-07-09 15:10:00,45.43,45.51,45.41,45.48,74800.0,37.72,37.7864,37.7034,37.7615,74800.0
2007-07-09 15:20:00,45.47,45.58,45.47,45.51,90100.0,37.7532,37.8445,37.7532,37.7864,90100.0
2007-07-09 15:30:00,45.5,45.56,45.49,45.54,58800.0,37.7781,37.8279,37.7698,37.8113,58800.0
2007-07-09 15:40:00,45.55,45.6,45.54,45.59,39800.0,37.8196,37.8611,37.8113,37.8528,39800.0
2007-07-09 15:50:00,45.59,45.6,45.52,45.56,61100.0,37.8528,37.8611,37.7947,37.8279,61100.0
2007-07-10 09:30:00,45.47,45.53,45.4,45.48,21900.0,37.7532,37.803,37.6951,37.7615,21900.0
2007-07-10 09:40:00,45.45,45.5,45.34,45.5,25000.0,37.7366,37.7781,37.6453,37.7781,25000.0
2007-07-10 09:50:00,45.5,45.56,45.45,45.49,13600.0,37.7781,37.8279,37.7366,37.7698,13600.0
2007-07-10 10:00:00,45.48,45.51,45.44,45.51,18200.0,37.7615,37.7864,37.7283,37.7864,18200.0
2007-07-10 10:10:00,45.52,45.55,45.49,45.49,12700.0,37.7947,37.8196,37.7698,37.7698,12700.0
2007-07-10 10:20:00,45.5,45.51,45.43,45.45,10900.0,37.7781,37.7864,37.72,37.7366,10900.0
2007-07-10 10:30:00,45.45,45.5,45.4,45.47,16700.0,37.7366,37.7781,37.6951,37.7532,16700.0
2007-07-10 10:40:00,45.45,45.45,45.35,45.35,16400.0,37.7366,37.7366,37.6536,37.6536,16400.0
2007-07-10 10:50:00,45.35,45.46,45.35,45.42,13300.0,37.6536,37.7449,37.6536,37.7117,13300.0
2007-07-10 11:00:00,45.42,45.47,45.41,45.44,8900.0,37.7117,37.7532,37.7034,37.7283,8900.0
2007-07-10 11:10:00,45.44,45.51,45.4,45.5,12500.0,37.7283,37.7864,37.6951,37.7781,12500.0
2007-07-10 11:20:00,45.51,45.51,45.4,45.41,16900.0,37.7864,37.7864,37.6951,37.7034,16900.0
2007-07-10 11:30:00,45.4,45.42,45.39,45.42,10700.0,37.6951,37.7117,37.6868,37.7117,10700.0
2007-07-10 11:40:00,45.42,45.52,45.42,45.43,7500.0,37.7117,37.7947,37.7117,37.72,7500.0
2007-07-10 11:50:00,45.43,45.46,45.41,45.43,8900.0,37.72,37.7449,37.7034,37.72,8900.0
2007-07-10 12:00:00,45.43,45.49,45.43,45.48,6400.0,37.72,37.7698,37.72,37.7615,6400.0
2007-07-10 12:10:00,45.48,45.49,45.36,45.45,18300.0,37.7615,37.7698,37.6619,37.7366,18300.0
2007-07-10 12:20:00,45.45,45.47,45.44,45.47,4600.0,37.7366,37.7532,37.7283,37.7532,4600.0
2007-07-10 12:30:00,45.46,45.49,45.43,45.43,13900.0,37.7449,37.7698,37.72,37.72,13900.0
2007-07-10 12:40:00,45.43,45.44,45.31,45.32,12000.0,37.72,37.7283,37.6203,37.6286,12000.0
2007-07-10 12:50:00,45.32,45.37,45.32,45.37,9000.0,37.6286,37.6702,37.6286,37.6702,9000.0
2007-07-10 13:00:00,45.37,45.44,45.34,45.35,14100.0,37.6702,37.7283,37.6453,37.6536,14100.0
2007-07-10 13:10:00,45.34,45.44,45.33,45.4,14600.0,37.6453,37.7283,37.6369,37.6951,14600.0
2007-07-10 13:20:00,45.37,45.42,45.3,45.38,21400.0,37.6702,37.7117,37.612,37.6785,21400.0
2007-07-10 13:30:00,45.38,45.48,45.36,45.38,43100.0,37.6785,37.7615,37.6619,37.6785,43100.0
2007-07-10 13:40:00,45.36,45.37,45.05,45.09,44100.0,37.6619,37.6702,37.4045,37.4377,44100.0
2007-07-10 13:50:00,45.09,45.1,45.05,45.07,13900.0,37.4377,37.446,37.4045,37.4211,13900.0
2007-07-10 14:00:00,45.07,45.09,44.97,45.05,20900.0,37.4211,37.4377,37.338,37.4045,20900.0
2007-07-10 14:10:00,45.05,45.1,45.03,45.1,15800.0,37.4045,37.446,37.3879,37.446,15800.0
2007-07-10 14:20:00,45.1,45.44,45.03,45.03,71500.0,37.446,37.7283,37.3879,37.3879,71500.0
2007-07-10 14:30:00,45.04,45.17,45.02,45.05,19900.0,37.3962,37.5041,37.3796,37.4045,19900.0
2007-07-10 14:40:00,45.04,45.06,44.93,44.94,17000.0,37.3962,37.4128,37.3048,37.3131,17000.0
2007-07-10 14:50:00,44.94,45.05,44.94,45.03,17300.0,37.3131,37.4045,37.3131,37.3879,17300.0
2007-07-10 15:00:00,45.03,45.09,45.0,45.03,24700.0,37.3879,37.4377,37.363,37.3879,24700.0
2007-07-10 15:10:00,45.04,45.07,44.98,45.07,8800.0,37.3962,37.4211,37.3463,37.4211,8800.0
2007-07-10 15:20:00,45.07,45.09,45.01,45.01,13800.0,37.4211,37.4377,37.3713,37.3713,13800.0
2007-07-10 15:30:00,45.01,45.02,44.94,44.95,14300.0,37.3713,37.3796,37.3131,37.3214,14300.0
2007-07-10 15:40:00,44.95,44.95,44.89,44.93,16600.0,37.3214,37.3214,37.2716,37.3048,16600.0
2007-07-10 15:50:00,44.93,44.97,44.87,44.87,30100.0,37.3048,37.338,37.255,37.255,30100.0
2007-07-11 09:30:00,45.2,45.63,44.88,45.6,103400.0,37.529,37.886,37.2633,37.8611,103400.0
2007-07-11 09:40:00,45.58,45.7,45.53,45.68,60500.0,37.8445,37.9442,37.803,37.9275,60500.0
2007-07-11 09:50:00,45.7,45.86,45.63,45.7,70700.0,37.9442,38.077,37.886,37.9442,70700.0
2007-07-11 10:00:00,45.7,45.7,45.53,45.56,55900.0,37.9442,37.9442,37.803,37.8279,55900.0
2007-07-11 10:10:00,45.56,45.61,45.48,45.57,63900.0,37.8279,37.8694,37.7615,37.8362,63900.0
2007-07-11 10:20:00,45.54,45.61,45.5,45.55,34100.0,37.8113,37.8694,37.7781,37.8196,34100.0
2007-07-11 10:30:00,45.56,45.59,45.46,45.48,37100.0,37.8279,37.8528,37.7449,37.7615,37100.0
2007-07-11 10:40:00,45.47,45.62,45.47,45.62,28100.0,37.7532,37.8777,37.7532,37.8777,28100.0
2007-07-11 10:50:00,45.62,45.79,45.62,45.77,23400.0,37.8777,38.0189,37.8777,38.0023,23400.0
2007-07-11 11:00:00,45.78,45.8,45.77,45.78,19900.0,38.0106,38.0272,38.0023,38.0106,19900.0
2007-07-11 11:10:00,45.79,45.85,45.79,45.85,46100.0,38.0189,38.0687,38.0189,38.0687,46100.0
2007-07-11 11:20:00,45.85,45.96,45.82,45.93,26900.0,38.0687,38.16,38.0438,38.1351,26900.0
2007-07-11 11:30:00,45.93,45.94,45.88,45.94,15500.0,38.1351,38.1434,38.0936,38.1434,15500.0
2007-07-11 11:40:00,45.94,45.99,45.94,45.98,13900.0,38.1434,38.1849,38.1434,38.1766,13900.0
2007-07-11 11:50:00,45.98,45.98,45.8,45.83,21700.0,38.1766,38.1766,38.0272,38.0521,21700.0
2007-07-11 12:00:00,45.82,45.9,45.82,45.84,15900.0,38.0438,38.1102,38.0438,38.0604,15900.0
2007-07-11 12:10:00,45.83,45.87,45.69,45.74,37900.0,38.0521,38.0853,37.9359,37.9774,37900.0
2007-07-11 12:20:00,45.74,45.76,45.72,45.76,11500.0,37.9774,37.994,37.9608,37.994,11500.0
2007-07-11 12:30:00,45.77,45.79,45.71,45.75,21600.0,38.0023,38.0189,37.9525,37.9857,21600.0
2007-07-11 12:40:00,45.76,45.79,45.69,45.69,18100.0,37.994,38.0189,37.9359,37.9359,18100.0
2007-07-11 12:50:00,45.68,45.71,45.67,45.7,12700.0,37.9275,37.9525,37.9192,37.9442,12700.0
2007-07-11 13:00:00,45.71,45.77,45.7,45.77,9000.0,37.9525,38.0023,37.9442,38.0023,9000.0
2007-07-11 13:10:00,45.78,45.88,45.78,45.88,15400.0,38.0106,38.0936,38.0106,38.0936,15400.0
2007-07-11 13:20:00,45.88,45.93,45.87,45.93,13800.0,38.0936,38.1351,38.0853,38.1351,13800.0
2007-07-11 13:30:00,45.93,45.95,45.8,45.86,27200.0,38.1351,38.1517,38.0272,38.077,27200.0
2007-07-11 13:40:00,45.87,45.9,45.86,45.89,9600.0,38.0853,38.1102,38.077,38.1019,9600.0
2007-07-11 13:50:00,45.89,45.9,45.77,45.77,17400.0,38.1019,38.1102,38.0023,38.0023,17400.0
2007-07-11 14:00:00,45.77,45.88,45.76,45.82,26900.0,38.0023,38.0936,37.994,38.0438,26900.0
2007-07-11 14:10:00,45.82,45.95,45.81,45.95,20000.0,38.0438,38.1517,38.0355,38.1517,20000.0
2007-07-11 14:20:00,45.95,46.02,45.95,45.99,18700.0,38.1517,38.2098,38.1517,38.1849,18700.0
2007-07-11 14:30:00,45.99,46.01,45.89,45.96,25800.0,38.1849,38.2015,38.1019,38.16,25800.0
2007-07-11 14:40:00,45.96,45.96,45.83,45.83,24600.0,38.16,38.16,38.0521,38.0521,24600.0
2007-07-11 14:50:00,45.82,45.86,45.73,45.83,27400.0,38.0438,38.077,37.9691,38.0521,27400.0
2007-07-11 15:00:00,45.81,45.93,45.8,45.92,21000.0,38.0355,38.1351,38.0272,38.1268,21000.0
2007-07-11 15:10:00,45.92,45.98,45.87,45.98,21800.0,38.1268,38.1766,38.0853,38.1766,21800.0
2007-07-11 15:20:00,45.98,46.03,45.96,46.01,28700.0,38.1766,38.2181,38.16,38.2015,28700.0
2007-07-11 15:30:00,46.01,46.02,45.97,46.0,40900.0,38.2015,38.2098,38.1683,38.1932,40900.0
2007-07-11 15:40:00,46.0,46.05,46.0,46.03,26200.0,38.1932,38.2348,38.1932,38.2181,26200.0
2007-07-11 15:50:00,46.03,46.06,46.0,46.03,51600.0,38.2181,38.2431,38.1932,38.2181,51600.0
2007-07-12 09:30:00,46.08,46.08,45.98,46.0,12600.0,38.2597,38.2597,38.1766,38.1932,12600.0
2007-07-12 09:40:00,46.0,46.16,46.0,46.14,13100.0,38.1932,38.3261,38.1932,38.3095,13100.0
2007-07-12 09:50:00,46.13,46.16,46.01,46.02,17800.0,38.3012,38.3261,38.2015,38.2098,17800.0
2007-07-12 10:00:00,46.01,46.02,45.83,45.85,21600.0,38.2015,38.2098,38.0521,38.0687,21600.0
2007-07-12 10:10:00,45.84,45.85,45.69,45.69,41700.0,38.0604,38.0687,37.9359,37.9359,41700.0
2007-07-12 10:20:00,45.69,45.76,45.62,45.66,23700.0,37.9359,37.994,37.8777,37.9109,23700.0
2007-07-12 10:30:00,45.66,45.76,45.65,45.65,26800.0,37.9109,37.994,37.9026,37.9026,26800.0
2007-07-12 10:40:00,45.65,45.72,45.64,45.7,9600.0,37.9026,37.9608,37.8943,37.9442,9600.0
2007-07-12 10:50:00,45.69,45.84,45.69,45.8,22100.0,37.9359,38.0604,37.9359,38.0272,22100.0
2007-07-12 11:00:00,45.79,45.83,45.76,45.8,17000.0,38.0189,38.0521,37.994,38.0272,17000.0
2007-07-12 11:10:00,45.79,45.86,45.79,45.84,15000.0,38.0189,38.077,38.0189,38.0604,15000.0
2007-07-12 11:20:00,45.84,45.85,45.8,45.8,14900.0,38.0604,38.0687,38.0272,38.0272,14900.0
2007-07-12 11:30:00,45.79,46.07,45.79,45.97,13900.0,38.0189,38.2514,38.0189,38.1683,13900.0
2007-07-12 11:40:00,45.97,46.0,45.95,46.0,11000.0,38.1683,38.1932,38.1517,38.1932,11000.0
2007-07-12 11:50:00,46.0,46.01,45.99,46.0,15700.0,38.1932,38.2015,38.1849,38.1932,15700.0
2007-07-12 12:00:00,46.0,46.02,45.99,46.01,25600.0,38.1932,38.2098,38.1849,38.2015,25600.0
2007-07-12 12:10:00,46.02,46.12,46.02,46.11,11800.0,38.2098,38.2929,38.2098,38.2846,11800.0
2007-07-12 12:20:00,46.1,46.13,46.1,46.13,6200.0,38.2763,38.3012,38.2763,38.3012,6200.0
2007-07-12 12:30:00,46.14,46.14,46.11,46.12,5500.0,38.3095,38.3095,38.2846,38.2929,5500.0
2007-07-12 12:40:00,46.11,46.12,46.09,46.11,5300.0,38.2846,38.2929,38.268,38.2846,5300.0
2007-07-12 12:50:00,46.1,46.11,46.06,46.06,9100.0,38.2763,38.2846,38.2431,38.2431,9100.0
2007-07-12 13:00:00,46.07,46.1,46.06,46.07,9900.0,38.2514,38.2763,38.2431,38.2514,9900.0
2007-07-12 13:10:00,46.07,46.11,46.07,46.09,13600.0,38.2514,38.2846,38.2514,38.268,13600.0
2007-07-12 13:20:00,46.09,46.09,46.07,46.08,7700.0,38.268,38.268,38.2514,38.2597,7700.0
2007-07-12 13:30:00,46.08,46.08,46.04,46.05,6900.0,38.2597,38.2597,38.2265,38.2348,6900.0
2007-07-12 13:40:00,46.04,46.08,46.03,46.04,11800.0,38.2265,38.2597,38.2181,38.2265,11800.0
2007-07-12 13:50:00,46.04,46.05,45.98,46.0,7400.0,38.2265,38.2348,38.1766,38.1932,7400.0
2007-07-12 14:00:00,45.99,46.0,45.93,45.94,12000.0,38.1849,38.1932,38.1351,38.1434,12000.0
2007-07-12 14:10:00,45.95,45.96,45.88,45.89,13400.0,38.1517,38.16,38.0936,38.1019,13400.0
2007-07-12 14:20:00,45.88,45.93,45.88,45.92,10000.0,38.0936,38.1351,38.0936,38.1268,10000.0
2007-07-12 14:30:00,45.92,45.93,45.91,45.92,5200.0,38.1268,38.1351,38.1185,38.1268,5200.0
2007-07-12 14:40:00,45.92,45.93,45.9,45.92,10500.0,38.1268,38.1351,38.1102,38.1268,10500.0
2007-07-12 14:50:00,45.93,45.97,45.92,45.95,15100.0,38.1351,38.1683,38.1268,38.1517,15100.0
2007-07-12 15:00:00,45.96,45.99,45.95,45.99,10000.0,38.16,38.1849,38.1517,38.1849,10000.0
2007-07-12 15:10:00,45.98,46.03,45.97,46.02,14700.0,38.1766,38.2181,38.1683,38.2098,14700.0
2007-07-12 15:20:00,46.02,46.08,46.02,46.08,14500.0,38.2098,38.2597,38.2098,38.2597,14500.0
2007-07-12 15:30:00,46.08,46.19,46.08,46.17,30100.0,38.2597,38.351,38.2597,38.3344,30100.0
2007-07-12 15:40:00,46.16,46.22,46.15,46.17,22000.0,38.3261,38.3759,38.3178,38.3344,22000.0
2007-07-12 15:50:00,46.17,46.25,46.17,46.25,58700.0,38.3344,38.4008,38.3344,38.4008,58700.0
2007-07-13 09:30:00,46.03,46.24,46.02,46.07,12800.0,38.2181,38.3925,38.2098,38.2514,12800.0
2007-07-13 09:40:00,46.07,46.18,46.07,46.16,6300.0,38.2514,38.3427,38.2514,38.3261,6300.0
2007-07-13 09:50:00,46.14,46.18,46.13,46.15,13000.0,38.3095,38.3427,38.3012,38.3178,13000.0
2007-07-13 10:00:00,46.15,46.3,46.15,46.23,16500.0,38.3178,38.4423,38.3178,38.3842,16500.0
2007-07-13 10:10:00,46.23,46.25,46.17,46.23,14400.0,38.3842,38.4008,38.3344,38.3842,14400.0
2007-07-13 10:20:00,46.23,46.24,46.18,46.19,9300.0,38.3842,38.3925,38.3427,38.351,9300.0
2007-07-13 10:30:00,46.19,46.22,46.18,46.19,20800.0,38.351,38.3759,38.3427,38.351,20800.0
2007-07-13 10:40:00,46.19,46.29,46.18,46.29,14500.0,38.351,38.434,38.3427,38.434,14500.0
2007-07-13 10:50:00,46.29,46.3,46.27,46.28,14400.0,38.434,38.4423,38.4174,38.4257,14400.0
2007-07-13 11:00:00,46.28,46.3,46.26,46.29,18100.0,38.4257,38.4423,38.4091,38.434,18100.0
2007-07-13 11:10:00,46.3,46.3,46.27,46.28,9500.0,38.4423,38.4423,38.4174,38.4257,9500.0
2007-07-13 11:20:00,46.28,46.3,46.28,46.28,7800.0,38.4257,38.4423,38.4257,38.4257,7800.0
2007-07-13 11:30:00,46.28,46.28,46.21,46.22,7200.0,38.4257,38.4257,38.3676,38.3759,7200.0
2007-07-13 11:40:00,46.22,46.22,46.18,46.19,10000.0,38.3759,38.3759,38.3427,38.351,10000.0
2007-07-13 11:50:00,46.2,46.22,46.17,46.18,6300.0,38.3593,38.3759,38.3344,38.3427,6300.0
2007-07-13 12:00:00,46.18,46.18,46.15,46.16,6500.0,38.3427,38.3427,38.3178,38.3261,6500.0
2007-07-13 12:10:00,46.15,46.17,46.15,46.15,9000.0,38.3178,38.3344,38.3178,38.3178,9000.0
2007-07-13 12:20:00,46.15,46.16,46.12,46.12,11900.0,38.3178,38.3261,38.2929,38.2929,11900.0
2007-07-13 12:30:00,46.12,46.13,46.11,46.12,6300.0,38.2929,38.3012,38.2846,38.2929,6300.0
2007-07-13 12:40:00,46.13,46.16,46.12,46.14,10700.0,38.3012,38.3261,38.2929,38.3095,10700.0
2007-07-13 12:50:00,46.14,46.15,46.11,46.12,7600.0,38.3095,38.3178,38.2846,38.2929,7600.0
2007-07-13 13:00:00,46.12,46.13,46.08,46.08,6200.0,38.2929,38.3012,38.2597,38.2597,6200.0
2007-07-13 13:10:00,46.09,46.11,46.08,46.1,9100.0,38.268,38.2846,38.2597,38.2763,9100.0
2007-07-13 13:20:00,46.1,46.14,46.09,46.12,15000.0,38.2763,38.3095,38.268,38.2929,15000.0
2007-07-13 13:30:00,46.12,46.13,46.12,46.13,7600.0,38.2929,38.3012,38.2929,38.3012,7600.0
2007-07-13 13:40:00,46.13,46.13,46.1,46.1,10400.0,38.3012,38.3012,38.2763,38.2763,10400.0
2007-07-13 13:50:00,46.1,46.11,46.08,46.09,8400.0,38.2763,38.2846,38.2597,38.268,8400.0
2007-07-13 14:00:00,46.08,46.09,46.06,46.09,9600.0,38.2597,38.268,38.2431,38.268,9600.0
2007-07-13 14:10:00,46.09,46.11,46.06,46.06,16100.0,38.268,38.2846,38.2431,38.2431,16100.0
2007-07-13 14:20:00,46.07,46.07,46.04,46.06,10400.0,38.2514,38.2514,38.2265,38.2431,10400.0
2007-07-13 14:30:00,46.07,46.09,46.05,46.06,19400.0,38.2514,38.268,38.2348,38.2431,19400.0
2007-07-13 14:40:00,46.06,46.1,46.04,46.07,16600.0,38.2431,38.2763,38.2265,38.2514,16600.0
2007-07-13 14:50:00,46.08,46.1,46.05,46.08,36400.0,38.2597,38.2763,38.2348,38.2597,36400.0
2007-07-13 15:00:00,46.08,46.1,46.08,46.09,12700.0,38.2597,38.2763,38.2597,38.268,12700.0
2007-07-13 15:10:00,46.1,46.1,46.04,46.06,16900.0,38.2763,38.2763,38.2265,38.2431,16900.0
2007-07-13 15:20:00,46.06,46.11,46.06,46.11,24000.0,38.2431,38.2846,38.2431,38.2846,24000.0
2007-07-13 15:30:00,46.11,46.12,46.07,46.07,26400.0,38.2846,38.2929,38.2514,38.2514,26400.0
2007-07-13 15:40:00,46.08,46.08,45.96,46.01,82500.0,38.2597,38.2597,38.16,38.2015,82500.0
2007-07-13 15:50:00,46.01,46.06,45.97,45.98,54900.0,38.2015,38.2431,38.1683,38.1766,54900.0
2007-07-16 09:30:00,45.85,45.91,45.55,45.55,19200.0,38.0687,38.1185,37.8196,37.8196,19200.0
2007-07-16 09:40:00,45.55,45.64,45.45,45.59,44100.0,37.8196,37.8943,37.7366,37.8528,44100.0
2007-07-16 09:50:00,45.6,45.77,45.6,45.75,12200.0,37.8611,38.0023,37.8611,37.9857,12200.0
2007-07-16 10:00:00,45.76,45.77,45.67,45.76,18900.0,37.994,38.0023,37.9192,37.994,18900.0
2007-07-16 10:10:00,45.77,45.87,45.75,45.86,10000.0,38.0023,38.0853,37.9857,38.077,10000.0
2007-07-16 10:20:00,45.86,45.93,45.86,45.91,5900.0,38.077,38.1351,38.077,38.1185,5900.0
2007-07-16 10:30:00,45.91,45.92,45.87,45.88,9000.0,38.1185,38.1268,38.0853,38.0936,9000.0
2007-07-16 10:40:00,45.87,45.92,45.87,45.89,6600.0,38.0853,38.1268,38.0853,38.1019,6600.0
2007-07-16 10:50:00,45.88,45.91,45.87,45.9,7700.0,38.0936,38.1185,38.0853,38.1102,7700.0
2007-07-16 11:00:00,45.89,45.91,45.86,45.89,5400.0,38.1019,38.1185,38.077,38.1019,5400.0
2007-07-16 11:10:00,45.9,45.95,45.86,45.95,7100.0,38.1102,38.1517,38.077,38.1517,7100.0
2007-07-16 11:20:00,45.95,45.95,45.85,45.86,6800.0,38.1517,38.1517,38.0687,38.077,6800.0
2007-07-16 11:30:00,45.86,45.88,45.85,45.86,6400.0,38.077,38.0936,38.0687,38.077,6400.0
2007-07-16 11:40:00,45.87,45.95,45.86,45.95,9800.0,38.0853,38.1517,38.077,38.1517,9800.0
2007-07-16 11:50:00,45.95,45.95,45.93,45.95,3100.0,38.1517,38.1517,38.1351,38.1517,3100.0
2007-07-16 12:00:00,45.95,45.96,45.94,45.94,2900.0,38.1517,38.16,38.1434,38.1434,2900.0
2007-07-16 12:10:00,45.94,45.96,45.94,45.95,8900.0,38.1434,38.16,38.1434,38.1517,8900.0
2007-07-16 12:20:00,45.95,45.97,45.95,45.97,2900.0,38.1517,38.1683,38.1517,38.1683,2900.0
2007-07-16 12:30:00,45.96,45.98,45.96,45.97,4900.0,38.16,38.1766,38.16,38.1683,4900.0
2007-07-16 12:40:00,45.97,46.0,45.97,46.0,6300.0,38.1683,38.1932,38.1683,38.1932,6300.0
2007-07-16 12:50:00,45.99,46.0,45.98,45.99,9400.0,38.1849,38.1932,38.1766,38.1849,9400.0
2007-07-16 13:00:00,45.99,46.0,45.9,45.91,11900.0,38.1849,38.1932,38.1102,38.1185,11900.0
2007-07-16 13:10:00,45.92,45.92,45.89,45.89,5400.0,38.1268,38.1268,38.1019,38.1019,5400.0
2007-07-16 13:20:00,45.89,45.92,45.89,45.91,5600.0,38.1019,38.1268,38.1019,38.1185,5600.0
2007-07-16 13:30:00,45.91,45.91,45.87,45.87,5500.0,38.1185,38.1185,38.0853,38.0853,5500.0
2007-07-16 13:40:00,45.88,45.91,45.88,45.91,5300.0,38.0936,38.1185,38.0936,38.1185,5300.0
2007-07-16 13:50:00,45.9,45.9,45.81,45.83,7700.0,38.1102,38.1102,38.0355,38.0521,7700.0
2007-07-16 14:00:00,45.84,45.87,45.82,45.86,6400.0,38.0604,38.0853,38.0438,38.077,6400.0
2007-07-16 14:10:00,45.86,45.87,45.82,45.82,4200.0,38.077,38.0853,38.0438,38.0438,4200.0
2007-07-16 14:20:00,45.82,45.85,45.8,45.83,9800.0,38.0438,38.0687,38.0272,38.0521,9800.0
2007-07-16 14:30:00,45.83,45.83,45.79,45.8,12700.0,38.0521,38.0521,38.0189,38.0272,12700.0
2007-07-16 14:40:00,45.8,45.87,45.78,45.81,18800.0,38.0272,38.0853,38.0106,38.0355,18800.0
2007-07-16 14:50:00,45.81,45.88,45.78,45.85,43100.0,38.0355,38.0936,38.0106,38.0687,43100.0
2007-07-16 15:00:00,45.85,45.89,45.85,45.88,15000.0,38.0687,38.1019,38.0687,38.0936,15000.0
2007-07-16 15:10:00,45.88,45.92,45.88,45.92,22100.0,38.0936,38.1268,38.0936,38.1268,22100.0
2007-07-16 15:20:00,45.92,45.92,45.89,45.91,11700.0,38.1268,38.1268,38.1019,38.1185,11700.0
2007-07-16 15:30:00,45.9,45.91,45.83,45.83,17200.0,38.1102,38.1185,38.0521,38.0521,17200.0
2007-07-16 15:40:00,45.82,45.87,45.81,45.87,14400.0,38.0438,38.0853,38.0355,38.0853,14400.0
2007-07-16 15:50:00,45.88,45.89,45.8,45.86,26700.0,38.0936,38.1019,38.0272,38.077,26700.0
2007-07-17 09:30:00,45.92,46.0,45.82,45.98,12500.0,38.1268,38.1932,38.0438,38.1766,12500.0
2007-07-17 09:40:00,45.98,46.13,45.98,46.07,30000.0,38.1766,38.3012,38.1766,38.2514,30000.0
2007-07-17 09:50:00,46.09,46.16,46.09,46.16,14500.0,38.268,38.3261,38.268,38.3261,14500.0
2007-07-17 10:00:00,46.18,46.19,46.1,46.11,13200.0,38.3427,38.351,38.2763,38.2846,13200.0
2007-07-17 10:10:00,46.12,46.2,46.1,46.18,4900.0,38.2929,38.3593,38.2763,38.3427,4900.0
2007-07-17 10:20:00,46.19,46.2,46.18,46.19,8400.0,38.351,38.3593,38.3427,38.351,8400.0
2007-07-17 10:30:00,46.19,46.2,46.17,46.19,7700.0,38.351,38.3593,38.3344,38.351,7700.0
2007-07-17 10:40:00,46.19,46.2,46.18,46.2,9900.0,38.351,38.3593,38.3427,38.3593,9900.0
2007-07-17 10:50:00,46.19,46.27,46.18,46.24,17100.0,38.351,38.4174,38.3427,38.3925,17100.0
2007-07-17 11:00:00,46.23,46.28,46.2,46.28,8800.0,38.3842,38.4257,38.3593,38.4257,8800.0
2007-07-17 11:10:00,46.29,46.3,46.21,46.23,6500.0,38.434,38.4423,38.3676,38.3842,6500.0
2007-07-17 11:20:00,46.22,46.28,46.21,46.23,10900.0,38.3759,38.4257,38.3676,38.3842,10900.0
2007-07-17 11:30:00,46.23,46.26,46.23,46.23,4900.0,38.3842,38.4091,38.3842,38.3842,4900.0
2007-07-17 11:40:00,46.23,46.25,46.23,46.23,3700.0,38.3842,38.4008,38.3842,38.3842,3700.0
2007-07-17 11:50:00,46.22,46.24,46.2,46.22,4400.0,38.3759,38.3925,38.3593,38.3759,4400.0
2007-07-17 12:00:00,46.22,46.23,46.21,46.23,3200.0,38.3759,38.3842,38.3676,38.3842,3200.0
2007-07-17 12:10:00,46.23,46.24,46.19,46.19,5700.0,38.3842,38.3925,38.351,38.351,5700.0
2007-07-17 12:20:00,46.19,46.2,46.17,46.17,3500.0,38.351,38.3593,38.3344,38.3344,3500.0
2007-07-17 12:30:00,46.17,46.17,46.07,46.09,11500.0,38.3344,38.3344,38.2514,38.268,11500.0
2007-07-17 12:40:00,46.08,46.16,46.08,46.16,4600.0,38.2597,38.3261,38.2597,38.3261,4600.0
2007-07-17 12:50:00,46.15,46.16,46.1,46.12,3500.0,38.3178,38.3261,38.2763,38.2929,3500.0
2007-07-17 13:00:00,46.12,46.16,46.08,46.14,6200.0,38.2929,38.3261,38.2597,38.3095,6200.0
2007-07-17 13:10:00,46.16,46.17,46.13,46.17,3000.0,38.3261,38.3344,38.3012,38.3344,3000.0
2007-07-17 13:20:00,46.17,46.17,46.09,46.09,4300.0,38.3344,38.3344,38.268,38.268,4300.0
2007-07-17 13:30:00,46.1,46.19,46.09,46.18,3600.0,38.2763,38.351,38.268,38.3427,3600.0
2007-07-17 13:40:00,46.18,46.2,46.16,46.19,4500.0,38.3427,38.3593,38.3261,38.351,4500.0
2007-07-17 13:50:00,46.19,46.25,46.19,46.23,10400.0,38.351,38.4008,38.351,38.3842,10400.0
2007-07-17 14:00:00,46.22,46.27,46.21,46.24,17300.0,38.3759,38.4174,38.3676,38.3925,17300.0
2007-07-17 14:10:00,46.24,46.3,46.24,46.28,9000.0,38.3925,38.4423,38.3925,38.4257,9000.0
2007-07-17 14:20:00,46.29,46.29,46.2,46.25,8000.0,38.434,38.434,38.3593,38.4008,8000.0
2007-07-17 14:30:00,46.25,46.26,46.24,46.25,9700.0,38.4008,38.4091,38.3925,38.4008,9700.0
2007-07-17 14:40:00,46.25,46.26,46.18,46.18,16500.0,38.4008,38.4091,38.3427,38.3427,16500.0
2007-07-17 14:50:00,46.18,46.2,46.17,46.19,9000.0,38.3427,38.3593,38.3344,38.351,9000.0
2007-07-17 15:00:00,46.19,46.19,46.13,46.14,20400.0,38.351,38.351,38.3012,38.3095,20400.0
2007-07-17 15:10:00,46.14,46.15,46.13,46.14,11100.0,38.3095,38.3178,38.3012,38.3095,11100.0
2007-07-17 15:20:00,46.15,46.15,46.1,46.14,14900.0,38.3178,38.3178,38.2763,38.3095,14900.0
2007-07-17 15:30:00,46.14,46.15,46.11,46.12,12300.0,38.3095,38.3178,38.2846,38.2929,12300.0
2007-07-17 15:40:00,46.11,46.12,46.09,46.12,13200.0,38.2846,38.2929,38.268,38.2929,13200.0
2007-07-17 15:50:00,46.12,46.15,46.1,46.15,36300.0,38.2929,38.3178,38.2763,38.3178,36300.0
2007-07-18 09:30:00,46.1,46.1,45.92,46.05,23500.0,38.2763,38.2763,38.1268,38.2348,23500.0
2007-07-18 09:40:00,46.05,46.16,46.01,46.16,27200.0,38.2348,38.3261,38.2015,38.3261,27200.0
2007-07-18 09:50:00,46.14,46.14,45.87,45.91,12200.0,38.3095,38.3095,38.0853,38.1185,12200.0
2007-07-18 10:00:00,45.91,45.95,45.83,45.84,21800.0,38.1185,38.1517,38.0521,38.0604,21800.0
2007-07-18 10:10:00,45.82,45.83,45.73,45.81,13800.0,38.0438,38.0521,37.9691,38.0355,13800.0
2007-07-18 10:20:00,45.81,45.81,45.73,45.79,6300.0,38.0355,38.0355,37.9691,38.0189,6300.0
2007-07-18 10:30:00,45.76,45.77,45.65,45.65,18100.0,37.994,38.0023,37.9026,37.9026,18100.0
2007-07-18 10:40:00,45.66,45.72,45.52,45.55,25000.0,37.9109,37.9608,37.7947,37.8196,25000.0
2007-07-18 10:50:00,45.57,45.65,45.5,45.62,14200.0,37.8362,37.9026,37.7781,37.8777,14200.0
2007-07-18 11:00:00,45.61,45.64,45.57,45.61,11800.0,37.8694,37.8943,37.8362,37.8694,11800.0
2007-07-18 11:10:00,45.61,45.67,45.59,45.6,13200.0,37.8694,37.9192,37.8528,37.8611,13200.0
2007-07-18 11:20:00,45.6,45.62,45.54,45.56,9400.0,37.8611,37.8777,37.8113,37.8279,9400.0
2007-07-18 11:30:00,45.55,45.57,45.41,45.49,17700.0,37.8196,37.8362,37.7034,37.7698,17700.0
2007-07-18 11:40:00,45.48,45.63,45.44,45.47,8200.0,37.7615,37.886,37.7283,37.7532,8200.0
2007-07-18 11:50:00,45.46,45.47,45.43,45.43,9200.0,37.7449,37.7532,37.72,37.72,9200.0
2007-07-18 12:00:00,45.44,45.54,45.4,45.5,22800.0,37.7283,37.8113,37.6951,37.7781,22800.0
2007-07-18 12:10:00,45.49,45.53,45.32,45.32,14800.0,37.7698,37.803,37.6286,37.6286,14800.0
2007-07-18 12:20:00,45.35,45.38,45.27,45.31,14500.0,37.6536,37.6785,37.5871,37.6203,14500.0
2007-07-18 12:30:00,45.31,45.36,45.27,45.36,19600.0,37.6203,37.6619,37.5871,37.6619,19600.0
2007-07-18 12:40:00,45.35,45.42,45.33,45.42,6500.0,37.6536,37.7117,37.6369,37.7117,6500.0
2007-07-18 12:50:00,45.42,45.44,45.41,45.43,11100.0,37.7117,37.7283,37.7034,37.72,11100.0
2007-07-18 13:00:00,45.43,45.45,45.35,45.36,9700.0,37.72,37.7366,37.6536,37.6619,9700.0
2007-07-18 13:10:00,45.35,45.36,45.31,45.32,18900.0,37.6536,37.6619,37.6203,37.6286,18900.0
2007-07-18 13:20:00,45.31,45.35,45.27,45.28,26000.0,37.6203,37.6536,37.5871,37.5954,26000.0
2007-07-18 13:30:00,45.28,45.32,45.19,45.32,23400.0,37.5954,37.6286,37.5207,37.6286,23400.0
2007-07-18 13:40:00,45.32,45.42,45.3,45.37,12900.0,37.6286,37.7117,37.612,37.6702,12900.0
2007-07-18 13:50:00,45.37,45.39,45.27,45.27,13300.0,37.6702,37.6868,37.5871,37.5871,13300.0
2007-07-18 14:00:00,45.28,45.35,45.26,45.33,15500.0,37.5954,37.6536,37.5788,37.6369,15500.0
2007-07-18 14:10:00,45.32,45.36,45.25,45.25,13300.0,37.6286,37.6619,37.5705,37.5705,13300.0
2007-07-18 14:20:00,45.28,45.3,45.24,45.26,18100.0,37.5954,37.612,37.5622,37.5788,18100.0
2007-07-18 14:30:00,45.26,45.4,45.26,45.38,8800.0,37.5788,37.6951,37.5788,37.6785,8800.0
2007-07-18 14:40:00,45.38,45.39,45.32,45.35,13000.0,37.6785,37.6868,37.6286,37.6536,13000.0
2007-07-18 14:50:00,45.35,45.48,45.33,45.44,15700.0,37.6536,37.7615,37.6369,37.7283,15700.0
2007-07-18 15:00:00,45.44,45.45,45.37,45.43,12800.0,37.7283,37.7366,37.6702,37.72,12800.0
2007-07-18 15:10:00,45.43,45.46,45.42,45.42,8800.0,37.72,37.7449,37.7117,37.7117,8800.0
2007-07-18 15:20:00,45.42,45.49,45.39,45.45,16700.0,37.7117,37.7698,37.6868,37.7366,16700.0
2007-07-18 15:30:00,45.45,45.54,45.42,45.49,18300.0,37.7366,37.8113,37.7117,37.7698,18300.0
2007-07-18 15:40:00,45.49,45.61,45.46,45.6,32800.0,37.7698,37.8694,37.7449,37.8611,32800.0
2007-07-18 15:50:00,45.59,45.63,45.52,45.6,80400.0,37.8528,37.886,37.7947,37.8611,80400.0
2007-07-19 09:30:00,45.84,45.89,45.7,45.79,14100.0,38.0604,38.1019,37.9442,38.0189,14100.0
2007-07-19 09:40:00,45.79,45.8,45.64,45.66,12900.0,38.0189,38.0272,37.8943,37.9109,12900.0
2007-07-19 09:50:00,45.66,45.77,45.62,45.76,16500.0,37.9109,38.0023,37.8777,37.994,16500.0
2007-07-19 10:00:00,45.76,45.81,45.7,45.8,8500.0,37.994,38.0355,37.9442,38.0272,8500.0
2007-07-19 10:10:00,45.8,45.81,45.74,45.77,6900.0,38.0272,38.0355,37.9774,38.0023,6900.0
2007-07-19 10:20:00,45.75,45.77,45.68,45.74,14000.0,37.9857,38.0023,37.9275,37.9774,14000.0
2007-07-19 10:30:00,45.72,45.74,45.7,45.7,8600.0,37.9608,37.9774,37.9442,37.9442,8600.0
2007-07-19 10:40:00,45.68,45.71,45.58,45.6,16700.0,37.9275,37.9525,37.8445,37.8611,16700.0
2007-07-19 10:50:00,45.6,45.62,45.55,45.58,10700.0,37.8611,37.8777,37.8196,37.8445,10700.0
2007-07-19 11:00:00,45.59,45.69,45.59,45.64,9200.0,37.8528,37.9359,37.8528,37.8943,9200.0
2007-07-19 11:10:00,45.64,45.73,45.63,45.72,5000.0,37.8943,37.9691,37.886,37.9608,5000.0
2007-07-19 11:20:00,45.72,45.75,45.66,45.67,5000.0,37.9608,37.9857,37.9109,37.9192,5000.0
2007-07-19 11:30:00,45.67,45.67,45.6,45.6,7600.0,37.9192,37.9192,37.8611,37.8611,7600.0
2007-07-19 11:40:00,45.6,45.61,45.58,45.6,7100.0,37.8611,37.8694,37.8445,37.8611,7100.0
2007-07-19 11:50:00,45.59,45.62,45.52,45.54,14600.0,37.8528,37.8777,37.7947,37.8113,14600.0
2007-07-19 12:00:00,45.55,45.59,45.52,45.59,7800.0,37.8196,37.8528,37.7947,37.8528,7800.0
2007-07-19 12:10:00,45.58,45.64,45.58,45.63,10500.0,37.8445,37.8943,37.8445,37.886,10500.0
2007-07-19 12:20:00,45.62,45.62,45.58,45.6,5700.0,37.8777,37.8777,37.8445,37.8611,5700.0
2007-07-19 12:30:00,45.6,45.61,45.54,45.57,16800.0,37.8611,37.8694,37.8113,37.8362,16800.0
2007-07-19 12:40:00,45.58,45.62,45.58,45.61,5900.0,37.8445,37.8777,37.8445,37.8694,5900.0
2007-07-19 12:50:00,45.62,45.68,45.62,45.65,8200.0,37.8777,37.9275,37.8777,37.9026,8200.0
2007-07-19 13:00:00,45.65,45.66,45.59,45.6,9100.0,37.9026,37.9109,37.8528,37.8611,9100.0
2007-07-19 13:10:00,45.6,45.65,45.6,45.61,15800.0,37.8611,37.9026,37.8611,37.8694,15800.0
2007-07-19 13:20:00,45.62,45.62,45.55,45.55,8000.0,37.8777,37.8777,37.8196,37.8196,8000.0
2007-07-19 13:30:00,45.56,45.57,45.49,45.5,13300.0,37.8279,37.8362,37.7698,37.7781,13300.0
2007-07-19 13:40:00,45.5,45.52,45.42,45.44,25600.0,37.7781,37.7947,37.7117,37.7283,25600.0
2007-07-19 13:50:00,45.46,45.49,45.45,45.47,10000.0,37.7449,37.7698,37.7366,37.7532,10000.0
2007-07-19 14:00:00,45.47,45.48,45.36,45.41,24000.0,37.7532,37.7615,37.6619,37.7034,24000.0
2007-07-19 14:10:00,45.43,45.43,45.32,45.37,21800.0,37.72,37.72,37.6286,37.6702,21800.0
2007-07-19 14:20:00,45.37,45.41,45.36,45.4,16800.0,37.6702,37.7034,37.6619,37.6951,16800.0
2007-07-19 14:30:00,45.4,45.49,45.4,45.48,10200.0,37.6951,37.7698,37.6951,37.7615,10200.0
2007-07-19 14:40:00,45.48,45.55,45.47,45.53,13100.0,37.7615,37.8196,37.7532,37.803,13100.0
2007-07-19 14:50:00,45.55,45.55,45.52,45.54,6900.0,37.8196,37.8196,37.7947,37.8113,6900.0
2007-07-19 15:00:00,45.53,45.57,45.53,45.56,46000.0,37.803,37.8362,37.803,37.8279,46000.0
2007-07-19 15:10:00,45.57,45.57,45.53,45.55,16500.0,37.8362,37.8362,37.803,37.8196,16500.0
2007-07-19 15:20:00,45.54,45.56,45.52,45.55,21700.0,37.8113,37.8279,37.7947,37.8196,21700.0
2007-07-19 15:30:00,45.56,45.57,45.55,45.57,25800.0,37.8279,37.8362,37.8196,37.8362,25800.0
2007-07-19 15:40:00,45.58,45.59,45.53,45.53,35200.0,37.8445,37.8528,37.803,37.803,35200.0
2007-07-19 15:50:00,45.54,45.55,45.5,45.54,40100.0,37.8113,37.8196,37.7781,37.8113,40100.0
2007-07-20 09:30:00,45.56,45.58,45.39,45.54,138800.0,37.8279,37.8445,37.6868,37.8113,138800.0
2007-07-20 09:40:00,45.53,45.55,45.43,45.46,10100.0,37.803,37.8196,37.72,37.7449,10100.0
2007-07-20 09:50:00,45.46,45.54,45.28,45.38,15100.0,37.7449,37.8113,37.5954,37.6785,15100.0
2007-07-20 10:00:00,45.37,45.39,45.33,45.36,6900.0,37.6702,37.6868,37.6369,37.6619,6900.0
2007-07-20 10:10:00,45.37,45.4,45.36,45.4,10500.0,37.6702,37.6951,37.6619,37.6951,10500.0
2007-07-20 10:20:00,45.38,45.4,45.31,45.38,9500.0,37.6785,37.6951,37.6203,37.6785,9500.0
2007-07-20 10:30:00,45.39,45.4,45.26,45.33,15400.0,37.6868,37.6951,37.5788,37.6369,15400.0
2007-07-20 10:40:00,45.34,45.37,45.24,45.27,12500.0,37.6453,37.6702,37.5622,37.5871,12500.0
2007-07-20 10:50:00,45.29,45.39,45.29,45.38,7300.0,37.6037,37.6868,37.6037,37.6785,7300.0
2007-07-20 11:00:00,45.36,45.4,45.36,45.4,9900.0,37.6619,37.6951,37.6619,37.6951,9900.0
2007-07-20 11:10:00,45.4,45.43,45.38,45.41,12400.0,37.6951,37.72,37.6785,37.7034,12400.0
2007-07-20 11:20:00,45.39,45.4,45.34,45.34,16900.0,37.6868,37.6951,37.6453,37.6453,16900.0
2007-07-20 11:30:00,45.33,45.34,45.16,45.17,15400.0,37.6369,37.6453,37.4958,37.5041,15400.0
2007-07-20 11:40:00,45.17,45.2,45.08,45.1,22200.0,37.5041,37.529,37.4294,37.446,22200.0
2007-07-20 11:50:00,45.11,45.11,45.0,45.06,14300.0,37.4543,37.4543,37.363,37.4128,14300.0
2007-07-20 12:00:00,45.04,45.16,45.01,45.15,36000.0,37.3962,37.4958,37.3713,37.4875,36000.0
2007-07-20 12:10:00,45.14,45.14,44.96,44.96,10300.0,37.4792,37.4792,37.3297,37.3297,10300.0
2007-07-20 12:20:00,44.97,45.09,44.96,45.09,11600.0,37.338,37.4377,37.3297,37.4377,11600.0
2007-07-20 12:30:00,45.11,45.12,45.02,45.03,14200.0,37.4543,37.4626,37.3796,37.3879,14200.0
2007-07-20 12:40:00,45.03,45.03,44.96,45.02,8100.0,37.3879,37.3879,37.3297,37.3796,8100.0
2007-07-20 12:50:00,45.0,45.01,44.89,44.9,12800.0,37.363,37.3713,37.2716,37.2799,12800.0
2007-07-20 13:00:00,44.91,44.99,44.89,44.98,19300.0,37.2882,37.3546,37.2716,37.3463,19300.0
2007-07-20 13:10:00,44.98,45.06,44.94,45.05,11000.0,37.3463,37.4128,37.3131,37.4045,11000.0
2007-07-20 13:20:00,45.04,45.05,44.96,45.0,10400.0,37.3962,37.4045,37.3297,37.363,10400.0
2007-07-20 13:30:00,45.0,45.1,44.98,45.1,8200.0,37.363,37.446,37.3463,37.446,8200.0
2007-07-20 13:40:00,45.1,45.16,45.02,45.07,24800.0,37.446,37.4958,37.3796,37.4211,24800.0
2007-07-20 13:50:00,45.09,45.1,44.95,44.95,28300.0,37.4377,37.446,37.3214,37.3214,28300.0
2007-07-20 14:00:00,44.94,45.15,44.93,45.13,24400.0,37.3131,37.4875,37.3048,37.4709,24400.0
2007-07-20 14:10:00,45.13,45.15,45.09,45.11,11900.0,37.4709,37.4875,37.4377,37.4543,11900.0
2007-07-20 14:20:00,45.11,45.13,45.09,45.09,9200.0,37.4543,37.4709,37.4377,37.4377,9200.0
2007-07-20 14:30:00,45.1,45.11,45.03,45.03,20800.0,37.446,37.4543,37.3879,37.3879,20800.0
2007-07-20 14:40:00,45.03,45.1,45.03,45.08,13200.0,37.3879,37.446,37.3879,37.4294,13200.0
2007-07-20 14:50:00,45.08,45.09,45.04,45.08,13400.0,37.4294,37.4377,37.3962,37.4294,13400.0
2007-07-20 15:00:00,45.08,45.15,45.02,45.04,16400.0,37.4294,37.4875,37.3796,37.3962,16400.0
2007-07-20 15:10:00,45.03,45.06,44.98,45.06,16800.0,37.3879,37.4128,37.3463,37.4128,16800.0
2007-07-20 15:20:00,45.07,45.12,45.07,45.11,14800.0,37.4211,37.4626,37.4211,37.4543,14800.0
2007-07-20 15:30:00,45.1,45.11,44.95,44.98,27100.0,37.446,37.4543,37.3214,37.3463,27100.0
2007-07-20 15:40:00,44.98,45.0,44.95,44.95,26000.0,37.3463,37.363,37.3214,37.3214,26000.0
2007-07-20 15:50:00,44.96,44.97,44.9,44.96,36100.0,37.3297,37.338,37.2799,37.3297,36100.0
2007-07-23 09:30:00,44.13,45.1,44.13,45.09,14000.0,36.6406,37.446,36.6406,37.4377,14000.0
2007-07-23 09:40:00,45.09,45.34,45.08,45.31,28900.0,37.4377,37.6453,37.4294,37.6203,28900.0
2007-07-23 09:50:00,45.33,45.38,45.24,45.24,15600.0,37.6369,37.6785,37.5622,37.5622,15600.0
2007-07-23 10:00:00,45.24,45.48,45.16,45.17,26600.0,37.5622,37.7615,37.4958,37.5041,26600.0
2007-07-23 10:10:00,45.18,45.18,45.09,45.11,7700.0,37.5124,37.5124,37.4377,37.4543,7700.0
2007-07-23 10:20:00,45.09,45.2,45.06,45.13,13000.0,37.4377,37.529,37.4128,37.4709,13000.0
2007-07-23 10:30:00,45.17,45.18,45.12,45.12,7800.0,37.5041,37.5124,37.4626,37.4626,7800.0
2007-07-23 10:40:00,45.14,45.14,45.06,45.06,6100.0,37.4792,37.4792,37.4128,37.4128,6100.0
2007-07-23 10:50:00,45.05,45.21,45.05,45.2,9700.0,37.4045,37.5373,37.4045,37.529,9700.0
2007-07-23 11:00:00,45.2,45.25,45.2,45.24,16000.0,37.529,37.5705,37.529,37.5622,16000.0
2007-07-23 11:10:00,45.23,45.28,45.21,45.28,20800.0,37.5539,37.5954,37.5373,37.5954,20800.0
2007-07-23 11:20:00,45.27,45.28,45.21,45.24,20300.0,37.5871,37.5954,37.5373,37.5622,20300.0
2007-07-23 11:30:00,45.23,45.32,45.2,45.31,21900.0,37.5539,37.6286,37.529,37.6203,21900.0
2007-07-23 11:40:00,45.3,45.33,45.27,45.3,7300.0,37.612,37.6369,37.5871,37.612,7300.0
2007-07-23 11:50:00,45.3,45.35,45.28,45.31,11000.0,37.612,37.6536,37.5954,37.6203,11000.0
2007-07-23 12:00:00,45.31,45.42,45.31,45.39,16800.0,37.6203,37.7117,37.6203,37.6868,16800.0
2007-07-23 12:10:00,45.41,45.46,45.39,45.42,11800.0,37.7034,37.7449,37.6868,37.7117,11800.0
2007-07-23 12:20:00,45.42,45.49,45.42,45.48,18000.0,37.7117,37.7698,37.7117,37.7615,18000.0
2007-07-23 12:30:00,45.48,45.5,45.47,45.5,20600.0,37.7615,37.7781,37.7532,37.7781,20600.0
2007-07-23 12:40:00,45.51,45.55,45.48,45.5,23300.0,37.7864,37.8196,37.7615,37.7781,23300.0
2007-07-23 12:50:00,45.5,45.5,45.39,45.39,10300.0,37.7781,37.7781,37.6868,37.6868,10300.0
2007-07-23 13:00:00,45.39,45.42,45.36,45.36,9800.0,37.6868,37.7117,37.6619,37.6619,9800.0
2007-07-23 13:10:00,45.36,45.36,45.3,45.33,6400.0,37.6619,37.6619,37.612,37.6369,6400.0
2007-07-23 13:20:00,45.34,45.35,45.28,45.31,50400.0,37.6453,37.6536,37.5954,37.6203,50400.0
2007-07-23 13:30:00,45.3,45.35,45.29,45.29,28900.0,37.612,37.6536,37.6037,37.6037,28900.0
2007-07-23 13:40:00,45.29,45.39,45.29,45.39,10100.0,37.6037,37.6868,37.6037,37.6868,10100.0
2007-07-23 13:50:00,45.39,45.4,45.35,45.37,8700.0,37.6868,37.6951,37.6536,37.6702,8700.0
2007-07-23 14:00:00,45.38,45.38,45.29,45.32,23100.0,37.6785,37.6785,37.6037,37.6286,23100.0
2007-07-23 14:10:00,45.31,45.35,45.29,45.3,24200.0,37.6203,37.6536,37.6037,37.612,24200.0
2007-07-23 14:20:00,45.3,45.38,45.29,45.35,18600.0,37.612,37.6785,37.6037,37.6536,18600.0
2007-07-23 14:30:00,45.34,45.37,45.32,45.33,27800.0,37.6453,37.6702,37.6286,37.6369,27800.0
2007-07-23 14:40:00,45.33,45.4,45.32,45.37,16900.0,37.6369,37.6951,37.6286,37.6702,16900.0
2007-07-23 14:50:00,45.36,45.37,45.29,45.3,35100.0,37.6619,37.6702,37.6037,37.612,35100.0
2007-07-23 15:00:00,45.32,45.33,45.22,45.24,24400.0,37.6286,37.6369,37.5456,37.5622,24400.0
2007-07-23 15:10:00,45.24,45.25,45.19,45.24,16900.0,37.5622,37.5705,37.5207,37.5622,16900.0
2007-07-23 15:20:00,45.23,45.27,45.22,45.22,16300.0,37.5539,37.5871,37.5456,37.5456,16300.0
2007-07-23 15:30:00,45.24,45.24,45.1,45.1,36600.0,37.5622,37.5622,37.446,37.446,36600.0
2007-07-23 15:40:00,45.11,45.29,45.09,45.13,57500.0,37.4543,37.6037,37.4377,37.4709,57500.0
2007-07-23 15:50:00,45.13,45.21,45.1,45.14,56100.0,37.4709,37.5373,37.446,37.4792,56100.0
2007-07-24 09:30:00,44.0,44.4,43.85,44.1,83100.0,36.5327,36.8648,36.4081,36.6157,83100.0
2007-07-24 09:40:00,44.1,44.1,43.72,43.89,43700.0,36.6157,36.6157,36.3002,36.4413,43700.0
2007-07-24 09:50:00,43.89,43.89,43.54,43.65,51200.0,36.4413,36.4413,36.1507,36.2421,51200.0
2007-07-24 10:00:00,43.63,43.66,43.32,43.39,62400.0,36.2255,36.2504,35.9681,36.0262,62400.0
2007-07-24 10:10:00,43.4,43.42,42.83,43.2,110900.0,36.0345,36.0511,35.5612,35.8684,110900.0
2007-07-24 10:20:00,43.21,43.34,43.06,43.13,66300.0,35.8767,35.9847,35.7522,35.8103,66300.0
2007-07-24 10:30:00,43.13,43.43,43.12,43.42,45800.0,35.8103,36.0594,35.802,36.0511,45800.0
2007-07-24 10:40:00,43.46,43.65,43.43,43.47,47400.0,36.0843,36.2421,36.0594,36.0926,47400.0
2007-07-24 10:50:00,43.46,43.47,43.31,43.31,38300.0,36.0843,36.0926,35.9598,35.9598,38300.0
2007-07-24 11:00:00,43.3,43.4,43.23,43.37,38300.0,35.9515,36.0345,35.8933,36.0096,38300.0
2007-07-24 11:10:00,43.37,43.37,42.28,42.32,196400.0,36.0096,36.0096,35.1046,35.1378,196400.0
2007-07-24 11:20:00,42.32,42.72,42.11,42.35,203700.0,35.1378,35.4699,34.9634,35.1627,203700.0
2007-07-24 11:30:00,42.37,42.39,42.05,42.31,80700.0,35.1793,35.1959,34.9136,35.1295,80700.0
2007-07-24 11:40:00,42.3,42.5,42.24,42.48,72400.0,35.1212,35.2872,35.0714,35.2706,72400.0
2007-07-24 11:50:00,42.48,42.58,42.35,42.57,54400.0,35.2706,35.3537,35.1627,35.3454,54400.0
2007-07-24 12:00:00,42.56,42.59,42.5,42.59,45400.0,35.3371,35.362,35.2872,35.362,45400.0
2007-07-24 12:10:00,42.58,42.58,42.5,42.54,57900.0,35.3537,35.3537,35.2872,35.3204,57900.0
2007-07-24 12:20:00,42.55,42.64,42.55,42.61,52200.0,35.3287,35.4035,35.3287,35.3786,52200.0
2007-07-24 12:30:00,42.6,42.62,42.37,42.39,61600.0,35.3703,35.3869,35.1793,35.1959,61600.0
2007-07-24 12:40:00,42.38,42.44,42.35,42.43,46100.0,35.1876,35.2374,35.1627,35.2291,46100.0
2007-07-24 12:50:00,42.44,42.51,42.44,42.51,31000.0,35.2374,35.2955,35.2374,35.2955,31000.0
2007-07-24 13:00:00,42.51,42.56,42.43,42.5,57100.0,35.2955,35.3371,35.2291,35.2872,57100.0
2007-07-24 13:10:00,42.49,42.53,42.45,42.51,50400.0,35.2789,35.3121,35.2457,35.2955,50400.0
2007-07-24 13:20:00,42.51,42.52,42.46,42.5,45000.0,35.2955,35.3038,35.254,35.2872,45000.0
2007-07-24 13:30:00,42.49,42.76,42.47,42.55,31400.0,35.2789,35.5031,35.2623,35.3287,31400.0
2007-07-24 13:40:00,42.55,42.58,42.5,42.53,23000.0,35.3287,35.3537,35.2872,35.3121,23000.0
2007-07-24 13:50:00,42.53,42.73,42.5,42.68,56800.0,35.3121,35.4782,35.2872,35.4367,56800.0
2007-07-24 14:00:00,42.68,42.68,42.59,42.66,24700.0,35.4367,35.4367,35.362,35.4201,24700.0
2007-07-24 14:10:00,42.66,42.73,42.59,42.61,37800.0,35.4201,35.4782,35.362,35.3786,37800.0
2007-07-24 14:20:00,42.6,42.78,42.6,42.78,28100.0,35.3703,35.5197,35.3703,35.5197,28100.0
2007-07-24 14:30:00,42.78,42.83,42.7,42.8,57700.0,35.5197,35.5612,35.4533,35.5363,57700.0
2007-07-24 14:40:00,42.8,43.0,42.79,42.96,55800.0,35.5363,35.7024,35.528,35.6692,55800.0
2007-07-24 14:50:00,42.97,43.06,42.87,42.94,165200.0,35.6775,35.7522,35.5944,35.6526,165200.0
2007-07-24 15:00:00,42.94,42.95,42.89,42.92,71300.0,35.6526,35.6609,35.611,35.636,71300.0
2007-07-24 15:10:00,42.92,42.92,42.81,42.9,90100.0,35.636,35.636,35.5446,35.6193,90100.0
2007-07-24 15:20:00,42.9,42.91,42.74,42.78,52400.0,35.6193,35.6277,35.4865,35.5197,52400.0
2007-07-24 15:30:00,42.79,42.83,42.72,42.8,98800.0,35.528,35.5612,35.4699,35.5363,98800.0
2007-07-24 15:40:00,42.8,42.82,42.71,42.72,100500.0,35.5363,35.5529,35.4616,35.4699,100500.0
2007-07-24 15:50:00,42.72,42.72,42.61,42.67,64200.0,35.4699,35.4699,35.3786,35.4284,64200.0
2007-07-25 09:30:00,42.8,42.95,42.49,42.82,50100.0,35.5363,35.6609,35.2789,35.5529,50100.0
2007-07-25 09:40:00,42.84,43.05,42.71,42.97,56200.0,35.5695,35.7439,35.4616,35.6775,56200.0
2007-07-25 09:50:00,42.98,43.08,42.93,42.94,42900.0,35.6858,35.7688,35.6443,35.6526,42900.0
2007-07-25 10:00:00,42.94,43.05,42.89,42.98,53700.0,35.6526,35.7439,35.611,35.6858,53700.0
2007-07-25 10:10:00,42.98,43.0,42.86,42.89,548700.0,35.6858,35.7024,35.5861,35.611,548700.0
2007-07-25 10:20:00,42.9,42.94,42.75,42.76,45800.0,35.6193,35.6526,35.4948,35.5031,45800.0
2007-07-25 10:30:00,42.78,42.81,42.63,42.64,44100.0,35.5197,35.5446,35.3952,35.4035,44100.0
2007-07-25 10:40:00,42.65,42.7,42.5,42.56,155100.0,35.4118,35.4533,35.2872,35.3371,155100.0
2007-07-25 10:50:00,42.53,42.6,42.44,42.57,19800.0,35.3121,35.3703,35.2374,35.3454,19800.0
2007-07-25 11:00:00,42.57,42.67,42.46,42.65,35600.0,35.3454,35.4284,35.254,35.4118,35600.0
2007-07-25 11:10:00,42.64,42.65,42.41,42.46,27800.0,35.4035,35.4118,35.2125,35.254,27800.0
2007-07-25 11:20:00,42.44,42.63,42.44,42.55,35800.0,35.2374,35.3952,35.2374,35.3287,35800.0
2007-07-25 11:30:00,42.55,42.61,42.44,42.55,29900.0,35.3287,35.3786,35.2374,35.3287,29900.0
2007-07-25 11:40:00,42.55,42.62,42.51,42.55,30000.0,35.3287,35.3869,35.2955,35.3287,30000.0
2007-07-25 11:50:00,42.54,42.61,42.44,42.46,526400.0,35.3204,35.3786,35.2374,35.254,526400.0
2007-07-25 12:00:00,42.43,42.55,42.43,42.52,53000.0,35.2291,35.3287,35.2291,35.3038,53000.0
2007-07-25 12:10:00,42.52,42.55,42.5,42.51,24600.0,35.3038,35.3287,35.2872,35.2955,24600.0
2007-07-25 12:20:00,42.53,42.57,42.51,42.54,25400.0,35.3121,35.3454,35.2955,35.3204,25400.0
2007-07-25 12:30:00,42.54,42.56,42.52,42.53,15200.0,35.3204,35.3371,35.3038,35.3121,15200.0
2007-07-25 12:40:00,42.53,42.54,42.5,42.52,19300.0,35.3121,35.3204,35.2872,35.3038,19300.0
2007-07-25 12:50:00,42.52,42.56,42.47,42.52,36300.0,35.3038,35.3371,35.2623,35.3038,36300.0
2007-07-25 13:00:00,42.52,42.55,42.49,42.49,17200.0,35.3038,35.3287,35.2789,35.2789,17200.0
2007-07-25 13:10:00,42.5,42.52,42.42,42.47,31900.0,35.2872,35.3038,35.2208,35.2623,31900.0
2007-07-25 13:20:00,42.47,42.5,42.42,42.42,24100.0,35.2623,35.2872,35.2208,35.2208,24100.0
2007-07-25 13:30:00,42.42,42.47,42.35,42.45,24100.0,35.2208,35.2623,35.1627,35.2457,24100.0
2007-07-25 13:40:00,42.46,42.5,42.46,42.48,26000.0,35.254,35.2872,35.254,35.2706,26000.0
2007-07-25 13:50:00,42.48,42.5,42.4,42.42,23100.0,35.2706,35.2872,35.2042,35.2208,23100.0
2007-07-25 14:00:00,42.42,42.51,42.39,42.44,41800.0,35.2208,35.2955,35.1959,35.2374,41800.0
2007-07-25 14:10:00,42.44,42.5,42.4,42.42,22800.0,35.2374,35.2872,35.2042,35.2208,22800.0
2007-07-25 14:20:00,42.42,42.5,42.4,42.41,21700.0,35.2208,35.2872,35.2042,35.2125,21700.0
2007-07-25 14:30:00,42.4,42.41,42.3,42.33,26900.0,35.2042,35.2125,35.1212,35.1461,26900.0
2007-07-25 14:40:00,42.33,42.49,42.33,42.42,24500.0,35.1461,35.2789,35.1461,35.2208,24500.0
2007-07-25 14:50:00,42.42,42.44,42.32,42.34,20400.0,35.2208,35.2374,35.1378,35.1544,20400.0
2007-07-25 15:00:00,42.35,42.5,42.35,42.45,39200.0,35.1627,35.2872,35.1627,35.2457,39200.0
2007-07-25 15:10:00,42.46,42.54,42.43,42.45,57200.0,35.254,35.3204,35.2291,35.2457,57200.0
2007-07-25 15:20:00,42.46,42.49,42.42,42.44,28100.0,35.254,35.2789,35.2208,35.2374,28100.0
2007-07-25 15:30:00,42.44,42.45,42.32,42.35,52200.0,35.2374,35.2457,35.1378,35.1627,52200.0
2007-07-25 15:40:00,42.34,42.41,42.32,42.39,48300.0,35.1544,35.2125,35.1378,35.1959,48300.0
2007-07-25 15:50:00,42.39,42.44,42.38,42.4,47300.0,35.1959,35.2374,35.1876,35.2042,47300.0
2007-07-26 09:30:00,42.1,42.15,41.71,41.84,34500.0,34.9551,34.9966,34.6313,34.7392,34500.0
2007-07-26 09:40:00,41.8,41.98,41.71,41.94,40800.0,34.706,34.8555,34.6313,34.8223,40800.0
2007-07-26 09:50:00,41.92,42.0,41.83,41.84,27100.0,34.8057,34.8721,34.7309,34.7392,27100.0
2007-07-26 10:00:00,41.84,41.86,41.69,41.72,51400.0,34.7392,34.7558,34.6147,34.6396,51400.0
2007-07-26 10:10:00,41.73,41.75,41.4,41.4,56900.0,34.6479,34.6645,34.3739,34.3739,56900.0
2007-07-26 10:20:00,41.44,41.44,41.31,41.36,36400.0,34.4071,34.4071,34.2992,34.3407,36400.0
2007-07-26 10:30:00,41.37,41.45,41.18,41.19,65400.0,34.349,34.4154,34.1913,34.1996,65400.0
2007-07-26 10:40:00,41.19,41.25,41.14,41.21,55700.0,34.1996,34.2494,34.158,34.2162,55700.0
2007-07-26 10:50:00,41.22,41.29,41.22,41.24,65400.0,34.2245,34.2826,34.2245,34.2411,65400.0
2007-07-26 11:00:00,41.24,41.25,40.98,41.0,102700.0,34.2411,34.2494,34.0252,34.0418,102700.0
2007-07-26 11:10:00,41.0,41.08,40.96,40.99,97700.0,34.0418,34.1082,34.0086,34.0335,97700.0
2007-07-26 11:20:00,40.99,41.0,40.96,40.97,80500.0,34.0335,34.0418,34.0086,34.0169,80500.0
2007-07-26 11:30:00,40.97,40.97,40.83,40.9,83900.0,34.0169,34.0169,33.9007,33.9588,83900.0
2007-07-26 11:40:00,40.9,40.9,40.71,40.73,73900.0,33.9588,33.9588,33.801,33.8176,73900.0
2007-07-26 11:50:00,40.72,40.8,40.59,40.71,86200.0,33.8093,33.8757,33.7014,33.801,86200.0
2007-07-26 12:00:00,40.71,40.78,40.45,40.56,143800.0,33.801,33.8591,33.5851,33.6765,143800.0
2007-07-26 12:10:00,40.53,40.65,40.42,40.62,37100.0,33.6516,33.7512,33.5602,33.7263,37100.0
2007-07-26 12:20:00,40.65,41.0,40.54,40.63,102300.0,33.7512,34.0418,33.6599,33.7346,102300.0
2007-07-26 12:30:00,40.64,40.72,40.62,40.65,106200.0,33.7429,33.8093,33.7263,33.7512,106200.0
2007-07-26 12:40:00,40.66,40.69,40.58,40.61,66200.0,33.7595,33.7844,33.6931,33.718,66200.0
2007-07-26 12:50:00,40.62,40.73,40.6,40.61,51900.0,33.7263,33.8176,33.7097,33.718,51900.0
2007-07-26 13:00:00,40.6,40.61,40.46,40.48,49900.0,33.7097,33.718,33.5934,33.6101,49900.0
2007-07-26 13:10:00,40.48,40.66,40.45,40.55,71300.0,33.6101,33.7595,33.5851,33.6682,71300.0
2007-07-26 13:20:00,40.55,40.55,40.36,40.41,44900.0,33.6682,33.6682,33.5104,33.5519,44900.0
2007-07-26 13:30:00,40.41,40.51,40.35,40.35,39600.0,33.5519,33.635,33.5021,33.5021,39600.0
2007-07-26 13:40:00,40.36,40.51,40.3,40.36,45700.0,33.5104,33.635,33.4606,33.5104,45700.0
2007-07-26 13:50:00,40.35,40.4,40.23,40.23,39900.0,33.5021,33.5436,33.4025,33.4025,39900.0
2007-07-26 14:00:00,40.25,40.41,40.25,40.37,53100.0,33.4191,33.5519,33.4191,33.5187,53100.0
2007-07-26 14:10:00,40.37,40.38,40.3,40.34,116800.0,33.5187,33.527,33.4606,33.4938,116800.0
2007-07-26 14:20:00,40.35,40.37,39.87,39.93,187600.0,33.5021,33.5187,33.1036,33.1534,187600.0
2007-07-26 14:30:00,39.93,40.13,39.89,39.99,67500.0,33.1534,33.3195,33.1202,33.2032,67500.0
2007-07-26 14:40:00,40.01,40.05,39.74,39.74,56700.0,33.2198,33.253,32.9956,32.9956,56700.0
2007-07-26 14:50:00,39.75,39.77,39.47,39.51,165600.0,33.0039,33.0205,32.7715,32.8047,165600.0
2007-07-26 15:00:00,39.53,39.98,39.53,39.93,81500.0,32.8213,33.1949,32.8213,33.1534,81500.0
2007-07-26 15:10:00,39.94,40.4,39.89,40.26,212600.0,33.1617,33.5436,33.1202,33.4274,212600.0
2007-07-26 15:20:00,40.26,40.49,40.25,40.4,252800.0,33.4274,33.6184,33.4191,33.5436,252800.0
2007-07-26 15:30:00,40.4,40.56,40.38,40.44,163200.0,33.5436,33.6765,33.527,33.5768,163200.0
2007-07-26 15:40:00,40.44,40.46,40.1,40.23,168100.0,33.5768,33.5934,33.2945,33.4025,168100.0
2007-07-26 15:50:00,40.25,40.36,40.07,40.22,230100.0,33.4191,33.5104,33.2696,33.3942,230100.0
2007-07-27 09:30:00,40.0,40.82,39.95,40.25,112400.0,33.2115,33.8923,33.17,33.4191,112400.0
2007-07-27 09:40:00,40.26,40.26,40.0,40.06,105900.0,33.4274,33.4274,33.2115,33.2613,105900.0
2007-07-27 09:50:00,40.1,40.12,39.87,39.94,68600.0,33.2945,33.3111,33.1036,33.1617,68600.0
2007-07-27 10:00:00,39.92,40.17,39.84,40.03,64900.0,33.1451,33.3527,33.0787,33.2364,64900.0
2007-07-27 10:10:00,40.1,40.26,40.0,40.17,99100.0,33.2945,33.4274,33.2115,33.3527,99100.0
2007-07-27 10:20:00,40.15,40.38,40.12,40.27,178700.0,33.3361,33.527,33.3111,33.4357,178700.0
2007-07-27 10:30:00,40.23,40.31,40.15,40.16,82900.0,33.4025,33.4689,33.3361,33.3444,82900.0
2007-07-27 10:40:00,40.18,40.27,40.15,40.21,30900.0,33.361,33.4357,33.3361,33.3859,30900.0
2007-07-27 10:50:00,40.2,40.21,40.01,40.08,72100.0,33.3776,33.3859,33.2198,33.2779,72100.0
2007-07-27 11:00:00,40.08,40.13,39.96,40.07,59600.0,33.2779,33.3195,33.1783,33.2696,59600.0
2007-07-27 11:10:00,40.06,40.1,39.98,40.01,42700.0,33.2613,33.2945,33.1949,33.2198,42700.0
2007-07-27 11:20:00,40.01,40.03,39.98,40.0,36400.0,33.2198,33.2364,33.1949,33.2115,36400.0
2007-07-27 11:30:00,39.99,40.06,39.98,40.04,42300.0,33.2032,33.2613,33.1949,33.2447,42300.0
2007-07-27 11:40:00,40.02,40.13,39.99,40.07,64600.0,33.2281,33.3195,33.2032,33.2696,64600.0
2007-07-27 11:50:00,40.07,40.07,39.95,39.95,55700.0,33.2696,33.2696,33.17,33.17,55700.0
2007-07-27 12:00:00,39.95,39.98,39.85,39.91,175800.0,33.17,33.1949,33.087,33.1368,175800.0
2007-07-27 12:10:00,39.91,40.02,39.9,40.0,54200.0,33.1368,33.2281,33.1285,33.2115,54200.0
2007-07-27 12:20:00,40.0,40.02,39.9,39.96,26200.0,33.2115,33.2281,33.1285,33.1783,26200.0
2007-07-27 12:30:00,39.96,39.97,39.84,39.94,75200.0,33.1783,33.1866,33.0787,33.1617,75200.0
2007-07-27 12:40:00,39.94,40.02,39.9,39.96,40300.0,33.1617,33.2281,33.1285,33.1783,40300.0
2007-07-27 12:50:00,39.96,40.05,39.9,40.0,45200.0,33.1783,33.253,33.1285,33.2115,45200.0
2007-07-27 13:00:00,39.99,40.06,39.86,39.92,174800.0,33.2032,33.2613,33.0953,33.1451,174800.0
2007-07-27 13:10:00,39.96,40.04,39.94,40.0,64900.0,33.1783,33.2447,33.1617,33.2115,64900.0
2007-07-27 13:20:00,40.01,40.11,39.97,40.07,65200.0,33.2198,33.3028,33.1866,33.2696,65200.0
2007-07-27 13:30:00,40.08,40.12,39.99,40.11,35800.0,33.2779,33.3111,33.2032,33.3028,35800.0
2007-07-27 13:40:00,40.1,40.22,40.09,40.21,49100.0,33.2945,33.3942,33.2862,33.3859,49100.0
2007-07-27 13:50:00,40.19,40.23,40.12,40.19,52100.0,33.3693,33.4025,33.3111,33.3693,52100.0
2007-07-27 14:00:00,40.2,40.23,40.15,40.23,46400.0,33.3776,33.4025,33.3361,33.4025,46400.0
2007-07-27 14:10:00,40.25,40.29,40.19,40.28,75900.0,33.4191,33.4523,33.3693,33.444,75900.0
2007-07-27 14:20:00,40.28,40.33,40.22,40.25,58800.0,33.444,33.4855,33.3942,33.4191,58800.0
2007-07-27 14:30:00,40.24,40.37,40.21,40.36,41700.0,33.4108,33.5187,33.3859,33.5104,41700.0
2007-07-27 14:40:00,40.34,40.49,40.34,40.38,51000.0,33.4938,33.6184,33.4938,33.527,51000.0
2007-07-27 14:50:00,40.37,40.47,40.34,40.4,64400.0,33.5187,33.6017,33.4938,33.5436,64400.0
2007-07-27 15:00:00,40.39,40.43,40.29,40.37,116300.0,33.5353,33.5685,33.4523,33.5187,116300.0
2007-07-27 15:10:00,40.35,40.42,40.3,40.36,81700.0,33.5021,33.5602,33.4606,33.5104,81700.0
2007-07-27 15:20:00,40.37,40.46,40.35,40.4,117000.0,33.5187,33.5934,33.5021,33.5436,117000.0
2007-07-27 15:30:00,40.4,40.42,40.25,40.31,88100.0,33.5436,33.5602,33.4191,33.4689,88100.0
2007-07-27 15:40:00,40.32,40.33,40.21,40.25,89600.0,33.4772,33.4855,33.3859,33.4191,89600.0
2007-07-27 15:50:00,40.26,40.27,40.07,40.09,123200.0,33.4274,33.4357,33.2696,33.2862,123200.0
2007-07-30 09:30:00,39.95,40.14,39.85,40.12,54700.0,33.17,33.3278,33.087,33.3111,54700.0
2007-07-30 09:40:00,40.1,40.15,39.88,40.15,54400.0,33.2945,33.3361,33.1119,33.3361,54400.0
2007-07-30 09:50:00,40.15,40.28,40.06,40.23,87800.0,33.3361,33.444,33.2613,33.4025,87800.0
2007-07-30 10:00:00,40.24,40.26,40.11,40.24,94400.0,33.4108,33.4274,33.3028,33.4108,94400.0
2007-07-30 10:10:00,40.24,40.32,40.15,40.23,89000.0,33.4108,33.4772,33.3361,33.4025,89000.0
2007-07-30 10:20:00,40.23,40.38,40.23,40.29,61300.0,33.4025,33.527,33.4025,33.4523,61300.0
2007-07-30 10:30:00,40.29,40.41,40.29,40.32,88100.0,33.4523,33.5519,33.4523,33.4772,88100.0
2007-07-30 10:40:00,40.29,40.33,40.23,40.29,54900.0,33.4523,33.4855,33.4025,33.4523,54900.0
2007-07-30 10:50:00,40.29,40.29,40.19,40.19,36500.0,33.4523,33.4523,33.3693,33.3693,36500.0
2007-07-30 11:00:00,40.2,40.36,40.19,40.23,55300.0,33.3776,33.5104,33.3693,33.4025,55300.0
2007-07-30 11:10:00,40.21,40.25,40.18,40.23,29300.0,33.3859,33.4191,33.361,33.4025,29300.0
2007-07-30 11:20:00,40.23,40.3,40.22,40.3,80500.0,33.4025,33.4606,33.3942,33.4606,80500.0
2007-07-30 11:30:00,40.3,40.3,40.18,40.22,82700.0,33.4606,33.4606,33.361,33.3942,82700.0
2007-07-30 11:40:00,40.22,40.3,40.19,40.26,45700.0,33.3942,33.4606,33.3693,33.4274,45700.0
2007-07-30 11:50:00,40.26,40.26,40.21,40.22,31700.0,33.4274,33.4274,33.3859,33.3942,31700.0
2007-07-30 12:00:00,40.22,40.26,40.2,40.23,45100.0,33.3942,33.4274,33.3776,33.4025,45100.0
2007-07-30 12:10:00,40.23,40.26,40.2,40.2,39700.0,33.4025,33.4274,33.3776,33.3776,39700.0
2007-07-30 12:20:00,40.2,40.23,40.17,40.21,57800.0,33.3776,33.4025,33.3527,33.3859,57800.0
2007-07-30 12:30:00,40.21,40.25,40.2,40.25,24700.0,33.3859,33.4191,33.3776,33.4191,24700.0
2007-07-30 12:40:00,40.25,40.27,40.22,40.22,26400.0,33.4191,33.4357,33.3942,33.3942,26400.0
2007-07-30 12:50:00,40.22,40.34,40.22,40.3,26900.0,33.3942,33.4938,33.3942,33.4606,26900.0
2007-07-30 13:00:00,40.29,40.39,40.29,40.35,41300.0,33.4523,33.5353,33.4523,33.5021,41300.0
2007-07-30 13:10:00,40.35,40.35,40.29,40.3,17200.0,33.5021,33.5021,33.4523,33.4606,17200.0
2007-07-30 13:20:00,40.29,40.34,40.29,40.31,11500.0,33.4523,33.4938,33.4523,33.4689,11500.0
2007-07-30 13:30:00,40.3,40.31,40.28,40.3,15200.0,33.4606,33.4689,33.444,33.4606,15200.0
2007-07-30 13:40:00,40.29,40.4,40.29,40.4,58300.0,33.4523,33.5436,33.4523,33.5436,58300.0
2007-07-30 13:50:00,40.39,40.5,40.39,40.42,31500.0,33.5353,33.6267,33.5353,33.5602,31500.0
2007-07-30 14:00:00,40.43,40.48,40.4,40.44,23000.0,33.5685,33.6101,33.5436,33.5768,23000.0
2007-07-30 14:10:00,40.45,40.48,40.43,40.48,22400.0,33.5851,33.6101,33.5685,33.6101,22400.0
2007-07-30 14:20:00,40.48,40.54,40.23,40.51,75300.0,33.6101,33.6599,33.4025,33.635,75300.0
2007-07-30 14:30:00,40.5,40.59,40.46,40.58,23300.0,33.6267,33.7014,33.5934,33.6931,23300.0
2007-07-30 14:40:00,40.57,40.66,40.51,40.56,34200.0,33.6848,33.7595,33.635,33.6765,34200.0
2007-07-30 14:50:00,40.55,40.6,40.54,40.58,24300.0,33.6682,33.7097,33.6599,33.6931,24300.0
2007-07-30 15:00:00,40.56,40.65,40.53,40.61,43100.0,33.6765,33.7512,33.6516,33.718,43100.0
2007-07-30 15:10:00,40.61,40.63,40.56,40.58,25600.0,33.718,33.7346,33.6765,33.6931,25600.0
2007-07-30 15:20:00,40.58,40.63,40.56,40.62,27600.0,33.6931,33.7346,33.6765,33.7263,27600.0
2007-07-30 15:30:00,40.61,40.61,40.56,40.57,46900.0,33.718,33.718,33.6765,33.6848,46900.0
2007-07-30 15:40:00,40.57,40.57,40.48,40.5,73900.0,33.6848,33.6848,33.6101,33.6267,73900.0
2007-07-30 15:50:00,40.5,40.52,40.46,40.52,100800.0,33.6267,33.6433,33.5934,33.6433,100800.0
2007-07-31 09:30:00,40.67,40.85,40.51,40.54,27400.0,33.7678,33.9173,33.635,33.6599,27400.0
2007-07-31 09:40:00,40.58,40.66,40.58,40.62,46900.0,33.6931,33.7595,33.6931,33.7263,46900.0
2007-07-31 09:50:00,40.62,40.79,40.61,40.73,106600.0,33.7263,33.8674,33.718,33.8176,106600.0
2007-07-31 10:00:00,40.74,40.87,40.72,40.78,70300.0,33.8259,33.9339,33.8093,33.8591,70300.0
2007-07-31 10:10:00,40.79,40.91,40.7,40.73,45700.0,33.8674,33.9671,33.7927,33.8176,45700.0
2007-07-31 10:20:00,40.72,40.8,40.7,40.71,27400.0,33.8093,33.8757,33.7927,33.801,27400.0
2007-07-31 10:30:00,40.71,40.81,40.69,40.76,27000.0,33.801,33.884,33.7844,33.8425,27000.0
2007-07-31 10:40:00,40.76,40.8,40.68,40.7,78500.0,33.8425,33.8757,33.7761,33.7927,78500.0
2007-07-31 10:50:00,40.7,40.7,40.61,40.67,65800.0,33.7927,33.7927,33.718,33.7678,65800.0
2007-07-31 11:00:00,40.67,40.74,40.61,40.7,32900.0,33.7678,33.8259,33.718,33.7927,32900.0
2007-07-31 11:10:00,40.7,40.72,40.67,40.71,31700.0,33.7927,33.8093,33.7678,33.801,31700.0
2007-07-31 11:20:00,40.71,40.79,40.7,40.75,28600.0,33.801,33.8674,33.7927,33.8342,28600.0
2007-07-31 11:30:00,40.75,40.8,40.72,40.78,22800.0,33.8342,33.8757,33.8093,33.8591,22800.0
2007-07-31 11:40:00,40.77,40.84,40.75,40.8,19800.0,33.8508,33.909,33.8342,33.8757,19800.0
2007-07-31 11:50:00,40.81,40.87,40.8,40.82,20200.0,33.884,33.9339,33.8757,33.8923,20200.0
2007-07-31 12:00:00,40.82,40.85,40.75,40.75,16900.0,33.8923,33.9173,33.8342,33.8342,16900.0
2007-07-31 12:10:00,40.76,40.8,40.76,40.79,20300.0,33.8425,33.8757,33.8425,33.8674,20300.0
2007-07-31 12:20:00,40.77,40.8,40.76,40.78,31800.0,33.8508,33.8757,33.8425,33.8591,31800.0
2007-07-31 12:30:00,40.79,40.8,40.75,40.77,16800.0,33.8674,33.8757,33.8342,33.8508,16800.0
2007-07-31 12:40:00,40.78,40.84,40.76,40.81,20600.0,33.8591,33.909,33.8425,33.884,20600.0
2007-07-31 12:50:00,40.81,40.82,40.75,40.76,18500.0,33.884,33.8923,33.8342,33.8425,18500.0
2007-07-31 13:00:00,40.76,40.8,40.75,40.76,26000.0,33.8425,33.8757,33.8342,33.8425,26000.0
2007-07-31 13:10:00,40.77,40.87,40.77,40.85,24800.0,33.8508,33.9339,33.8508,33.9173,24800.0
2007-07-31 13:20:00,40.87,40.87,40.79,40.8,33800.0,33.9339,33.9339,33.8674,33.8757,33800.0
2007-07-31 13:30:00,40.8,40.86,40.78,40.84,17900.0,33.8757,33.9256,33.8591,33.909,17900.0
2007-07-31 13:40:00,40.83,40.87,40.75,40.77,33500.0,33.9007,33.9339,33.8342,33.8508,33500.0
2007-07-31 13:50:00,40.77,40.83,40.7,40.8,43100.0,33.8508,33.9007,33.7927,33.8757,43100.0
2007-07-31 14:00:00,40.82,40.87,40.8,40.8,17000.0,33.8923,33.9339,33.8757,33.8757,17000.0
2007-07-31 14:10:00,40.8,40.88,40.78,40.83,25400.0,33.8757,33.9422,33.8591,33.9007,25400.0
2007-07-31 14:20:00,40.83,40.84,40.74,40.75,37700.0,33.9007,33.909,33.8259,33.8342,37700.0
2007-07-31 14:30:00,40.75,40.76,40.68,40.72,67800.0,33.8342,33.8425,33.7761,33.8093,67800.0
2007-07-31 14:40:00,40.73,40.82,40.71,40.78,46600.0,33.8176,33.8923,33.801,33.8591,46600.0
2007-07-31 14:50:00,40.78,40.79,40.71,40.74,56400.0,33.8591,33.8674,33.801,33.8259,56400.0
2007-07-31 15:00:00,40.72,40.82,40.72,40.8,46100.0,33.8093,33.8923,33.8093,33.8757,46100.0
2007-07-31 15:10:00,40.76,40.78,40.72,40.78,33600.0,33.8425,33.8591,33.8093,33.8591,33600.0
2007-07-31 15:20:00,40.77,40.85,40.76,40.82,38700.0,33.8508,33.9173,33.8425,33.8923,38700.0
2007-07-31 15:30:00,40.82,40.84,40.72,40.75,118000.0,33.8923,33.909,33.8093,33.8342,118000.0
2007-07-31 15:40:00,40.75,40.76,40.69,40.74,201000.0,33.8342,33.8425,33.7844,33.8259,201000.0
2007-07-31 15:50:00,40.73,40.77,40.47,40.47,95100.0,33.8176,33.8508,33.6017,33.6017,95100.0
2007-08-01 09:30:00,40.25,40.65,40.24,40.47,61900.0,33.4191,33.7512,33.4108,33.6017,61900.0
2007-08-01 09:40:00,40.43,40.47,40.35,40.44,31700.0,33.5685,33.6017,33.5021,33.5768,31700.0
2007-08-01 09:50:00,40.43,40.64,40.42,40.58,32900.0,33.5685,33.7429,33.5602,33.6931,32900.0
2007-08-01 10:00:00,40.6,40.81,40.54,40.72,59300.0,33.7097,33.884,33.6599,33.8093,59300.0
2007-08-01 10:10:00,40.71,40.89,40.71,40.78,39000.0,33.801,33.9505,33.801,33.8591,39000.0
2007-08-01 10:20:00,40.78,40.79,40.65,40.66,45100.0,33.8591,33.8674,33.7512,33.7595,45100.0
2007-08-01 10:30:00,40.68,40.74,40.63,40.65,48200.0,33.7761,33.8259,33.7346,33.7512,48200.0
2007-08-01 10:40:00,40.64,40.7,40.26,40.32,110400.0,33.7429,33.7927,33.4274,33.4772,110400.0
2007-08-01 10:50:00,40.33,40.43,40.3,40.3,41000.0,33.4855,33.5685,33.4606,33.4606,41000.0
2007-08-01 11:00:00,40.3,40.36,40.16,40.2,70300.0,33.4606,33.5104,33.3444,33.3776,70300.0
2007-08-01 11:10:00,40.19,40.2,40.1,40.18,105600.0,33.3693,33.3776,33.2945,33.361,105600.0
2007-08-01 11:20:00,40.17,40.18,39.88,39.9,62500.0,33.3527,33.361,33.1119,33.1285,62500.0
2007-08-01 11:30:00,39.89,40.02,39.82,39.95,70700.0,33.1202,33.2281,33.0621,33.17,70700.0
2007-08-01 11:40:00,39.94,39.99,39.91,39.95,20700.0,33.1617,33.2032,33.1368,33.17,20700.0
2007-08-01 11:50:00,39.97,40.13,39.94,40.08,64800.0,33.1866,33.3195,33.1617,33.2779,64800.0
2007-08-01 12:00:00,40.07,40.08,40.0,40.08,39500.0,33.2696,33.2779,33.2115,33.2779,39500.0
2007-08-01 12:10:00,40.07,40.1,40.04,40.08,43200.0,33.2696,33.2945,33.2447,33.2779,43200.0
2007-08-01 12:20:00,40.08,40.13,40.04,40.11,96600.0,33.2779,33.3195,33.2447,33.3028,96600.0
2007-08-01 12:30:00,40.11,40.12,40.04,40.08,52100.0,33.3028,33.3111,33.2447,33.2779,52100.0
2007-08-01 12:40:00,40.08,40.16,40.04,40.1,67400.0,33.2779,33.3444,33.2447,33.2945,67400.0
2007-08-01 12:50:00,40.09,40.09,39.98,39.99,54500.0,33.2862,33.2862,33.1949,33.2032,54500.0
2007-08-01 13:00:00,39.98,39.98,39.86,39.9,43300.0,33.1949,33.1949,33.0953,33.1285,43300.0
2007-08-01 13:10:00,39.9,39.96,39.85,39.94,30700.0,33.1285,33.1783,33.087,33.1617,30700.0
2007-08-01 13:20:00,39.96,40.0,39.91,40.0,31500.0,33.1783,33.2115,33.1368,33.2115,31500.0
2007-08-01 13:30:00,40.0,40.02,39.97,39.98,43200.0,33.2115,33.2281,33.1866,33.1949,43200.0
2007-08-01 13:40:00,39.98,40.09,39.92,39.97,28300.0,33.1949,33.2862,33.1451,33.1866,28300.0
2007-08-01 13:50:00,39.98,40.01,39.96,39.98,29900.0,33.1949,33.2198,33.1783,33.1949,29900.0
2007-08-01 14:00:00,39.96,40.06,39.93,40.04,25500.0,33.1783,33.2613,33.1534,33.2447,25500.0
2007-08-01 14:10:00,40.03,40.06,39.92,40.0,33000.0,33.2364,33.2613,33.1451,33.2115,33000.0
2007-08-01 14:20:00,39.98,40.01,39.94,39.96,22700.0,33.1949,33.2198,33.1617,33.1783,22700.0
2007-08-01 14:30:00,39.97,40.02,39.91,39.93,28400.0,33.1866,33.2281,33.1368,33.1534,28400.0
2007-08-01 14:40:00,39.93,39.97,39.81,39.9,28800.0,33.1534,33.1866,33.0538,33.1285,28800.0
2007-08-01 14:50:00,39.9,39.97,39.72,39.83,28200.0,33.1285,33.1866,32.979,33.0704,28200.0
2007-08-01 15:00:00,39.83,39.9,39.75,39.75,22900.0,33.0704,33.1285,33.0039,33.0039,22900.0
2007-08-01 15:10:00,39.78,39.95,39.77,39.82,43900.0,33.0288,33.17,33.0205,33.0621,43900.0
2007-08-01 15:20:00,39.83,39.91,39.76,39.9,36900.0,33.0704,33.1368,33.0122,33.1285,36900.0
2007-08-01 15:30:00,39.91,40.01,39.85,40.01,68000.0,33.1368,33.2198,33.087,33.2198,68000.0
2007-08-01 15:40:00,40.01,40.04,39.89,39.92,177000.0,33.2198,33.2447,33.1202,33.1451,177000.0
2007-08-01 15:50:00,39.92,40.23,39.89,40.13,221300.0,33.1451,33.4025,33.1202,33.3195,221300.0
2007-08-02 09:30:00,40.19,40.26,40.1,40.24,18200.0,33.3693,33.4274,33.2945,33.4108,18200.0
2007-08-02 09:40:00,40.19,40.5,40.19,40.43,68300.0,33.3693,33.6267,33.3693,33.5685,68300.0
2007-08-02 09:50:00,40.43,40.5,40.38,40.42,51200.0,33.5685,33.6267,33.527,33.5602,51200.0
2007-08-02 10:00:00,40.4,40.41,40.3,40.33,72500.0,33.5436,33.5519,33.4606,33.4855,72500.0
2007-08-02 10:10:00,40.34,40.35,40.22,40.22,52800.0,33.4938,33.5021,33.3942,33.3942,52800.0
2007-08-02 10:20:00,40.21,40.21,40.15,40.19,45600.0,33.3859,33.3859,33.3361,33.3693,45600.0
2007-08-02 10:30:00,40.2,40.2,40.14,40.19,38100.0,33.3776,33.3776,33.3278,33.3693,38100.0
2007-08-02 10:40:00,40.18,40.25,40.17,40.22,53000.0,33.361,33.4191,33.3527,33.3942,53000.0
2007-08-02 10:50:00,40.22,40.23,40.16,40.17,33900.0,33.3942,33.4025,33.3444,33.3527,33900.0
2007-08-02 11:00:00,40.16,40.2,40.11,40.15,40300.0,33.3444,33.3776,33.3028,33.3361,40300.0
2007-08-02 11:10:00,40.15,40.19,40.14,40.19,33800.0,33.3361,33.3693,33.3278,33.3693,33800.0
2007-08-02 11:20:00,40.2,40.2,40.15,40.19,25400.0,33.3776,33.3776,33.3361,33.3693,25400.0
2007-08-02 11:30:00,40.2,40.2,40.16,40.18,35600.0,33.3776,33.3776,33.3444,33.361,35600.0
2007-08-02 11:40:00,40.17,40.17,40.15,40.16,12600.0,33.3527,33.3527,33.3361,33.3444,12600.0
2007-08-02 11:50:00,40.17,40.21,40.13,40.19,43400.0,33.3527,33.3859,33.3195,33.3693,43400.0
2007-08-02 12:00:00,40.19,40.21,40.16,40.2,91300.0,33.3693,33.3859,33.3444,33.3776,91300.0
2007-08-02 12:10:00,40.19,40.2,40.15,40.18,30300.0,33.3693,33.3776,33.3361,33.361,30300.0
2007-08-02 12:20:00,40.18,40.2,40.16,40.19,12400.0,33.361,33.3776,33.3444,33.3693,12400.0
2007-08-02 12:30:00,40.18,40.23,40.16,40.22,35200.0,33.361,33.4025,33.3444,33.3942,35200.0
2007-08-02 12:40:00,40.22,40.24,40.15,40.19,26900.0,33.3942,33.4108,33.3361,33.3693,26900.0
2007-08-02 12:50:00,40.18,40.22,40.08,40.12,21500.0,33.361,33.3942,33.2779,33.3111,21500.0
2007-08-02 13:00:00,40.12,40.14,40.09,40.12,32900.0,33.3111,33.3278,33.2862,33.3111,32900.0
2007-08-02 13:10:00,40.12,40.15,40.08,40.15,20600.0,33.3111,33.3361,33.2779,33.3361,20600.0
2007-08-02 13:20:00,40.14,40.14,40.05,40.11,26300.0,33.3278,33.3278,33.253,33.3028,26300.0
2007-08-02 13:30:00,40.11,40.22,40.09,40.16,17300.0,33.3028,33.3942,33.2862,33.3444,17300.0
2007-08-02 13:40:00,40.17,40.21,40.12,40.13,21300.0,33.3527,33.3859,33.3111,33.3195,21300.0
2007-08-02 13:50:00,40.12,40.19,40.12,40.16,29600.0,33.3111,33.3693,33.3111,33.3444,29600.0
2007-08-02 14:00:00,40.14,40.18,40.13,40.15,23300.0,33.3278,33.361,33.3195,33.3361,23300.0
2007-08-02 14:10:00,40.13,40.15,40.04,40.13,27400.0,33.3195,33.3361,33.2447,33.3195,27400.0
2007-08-02 14:20:00,40.13,40.16,40.11,40.15,32500.0,33.3195,33.3444,33.3028,33.3361,32500.0
2007-08-02 14:30:00,40.15,40.22,40.08,40.1,26600.0,33.3361,33.3942,33.2779,33.2945,26600.0
2007-08-02 14:40:00,40.1,40.13,40.08,40.12,15800.0,33.2945,33.3195,33.2779,33.3111,15800.0
2007-08-02 14:50:00,40.12,40.14,40.07,40.13,17900.0,33.3111,33.3278,33.2696,33.3195,17900.0
2007-08-02 15:00:00,40.13,40.21,40.09,40.2,36500.0,33.3195,33.3859,33.2862,33.3776,36500.0
2007-08-02 15:10:00,40.2,40.21,40.15,40.2,82600.0,33.3776,33.3859,33.3361,33.3776,82600.0
2007-08-02 15:20:00,40.2,40.35,40.05,40.24,145800.0,33.3776,33.5021,33.253,33.4108,145800.0
2007-08-02 15:30:00,40.25,40.25,40.15,40.19,77400.0,33.4191,33.4191,33.3361,33.3693,77400.0
2007-08-02 15:40:00,40.18,40.2,40.11,40.17,115600.0,33.361,33.3776,33.3028,33.3527,115600.0
2007-08-02 15:50:00,40.18,40.21,40.1,40.16,76300.0,33.361,33.3859,33.2945,33.3444,76300.0
2007-08-03 09:30:00,40.0,40.2,39.91,40.18,31000.0,33.2115,33.3776,33.1368,33.361,31000.0
2007-08-03 09:40:00,40.2,40.2,39.96,39.98,24200.0,33.3776,33.3776,33.1783,33.1949,24200.0
2007-08-03 09:50:00,39.99,39.99,39.81,39.84,23300.0,33.2032,33.2032,33.0538,33.0787,23300.0
2007-08-03 10:00:00,39.85,39.89,39.78,39.84,40100.0,33.087,33.1202,33.0288,33.0787,40100.0
2007-08-03 10:10:00,39.82,39.87,39.82,39.85,13800.0,33.0621,33.1036,33.0621,33.087,13800.0
2007-08-03 10:20:00,39.86,39.98,39.82,39.95,698800.0,33.0953,33.1949,33.0621,33.17,698800.0
2007-08-03 10:30:00,39.95,40.0,39.83,39.9,35800.0,33.17,33.2115,33.0704,33.1285,35800.0
2007-08-03 10:40:00,39.9,39.92,39.8,39.85,17400.0,33.1285,33.1451,33.0455,33.087,17400.0
2007-08-03 10:50:00,39.85,39.91,39.83,39.89,17700.0,33.087,33.1368,33.0704,33.1202,17700.0
2007-08-03 11:00:00,39.89,39.98,39.88,39.95,12400.0,33.1202,33.1949,33.1119,33.17,12400.0
2007-08-03 11:10:00,39.94,40.03,39.93,40.01,36000.0,33.1617,33.2364,33.1534,33.2198,36000.0
2007-08-03 11:20:00,40.01,40.04,39.99,40.02,31400.0,33.2198,33.2447,33.2032,33.2281,31400.0
2007-08-03 11:30:00,40.02,40.08,40.0,40.08,14000.0,33.2281,33.2779,33.2115,33.2779,14000.0
2007-08-03 11:40:00,40.08,40.17,40.06,40.13,24300.0,33.2779,33.3527,33.2613,33.3195,24300.0
2007-08-03 11:50:00,40.13,40.13,40.06,40.09,13800.0,33.3195,33.3195,33.2613,33.2862,13800.0
2007-08-03 12:00:00,40.09,40.15,40.08,40.13,23900.0,33.2862,33.3361,33.2779,33.3195,23900.0
2007-08-03 12:10:00,40.15,40.2,40.09,40.1,25500.0,33.3361,33.3776,33.2862,33.2945,25500.0
2007-08-03 12:20:00,40.1,40.11,40.08,40.1,28100.0,33.2945,33.3028,33.2779,33.2945,28100.0
2007-08-03 12:30:00,40.08,40.14,40.08,40.1,18000.0,33.2779,33.3278,33.2779,33.2945,18000.0
2007-08-03 12:40:00,40.1,40.12,40.08,40.11,15400.0,33.2945,33.3111,33.2779,33.3028,15400.0
2007-08-03 12:50:00,40.1,40.13,40.07,40.11,35200.0,33.2945,33.3195,33.2696,33.3028,35200.0
2007-08-03 13:00:00,40.1,40.11,40.06,40.1,19900.0,33.2945,33.3028,33.2613,33.2945,19900.0
2007-08-03 13:10:00,40.1,40.16,40.07,40.11,10600.0,33.2945,33.3444,33.2696,33.3028,10600.0
2007-08-03 13:20:00,40.11,40.13,40.1,40.11,8200.0,33.3028,33.3195,33.2945,33.3028,8200.0
2007-08-03 13:30:00,40.11,40.12,40.09,40.12,14700.0,33.3028,33.3111,33.2862,33.3111,14700.0
2007-08-03 13:40:00,40.12,40.22,40.1,40.19,279000.0,33.3111,33.3942,33.2945,33.3693,279000.0
2007-08-03 13:50:00,40.18,40.27,40.18,40.26,73800.0,33.361,33.4357,33.361,33.4274,73800.0
2007-08-03 14:00:00,40.25,40.37,40.25,40.3,19300.0,33.4191,33.5187,33.4191,33.4606,19300.0
2007-08-03 14:10:00,40.29,40.3,40.2,40.23,33200.0,33.4523,33.4606,33.3776,33.4025,33200.0
2007-08-03 14:20:00,40.23,40.23,39.98,39.98,51300.0,33.4025,33.4025,33.1949,33.1949,51300.0
2007-08-03 14:30:00,39.98,40.08,39.97,39.99,25000.0,33.1949,33.2779,33.1866,33.2032,25000.0
2007-08-03 14:40:00,40.01,40.03,39.88,39.88,21600.0,33.2198,33.2364,33.1119,33.1119,21600.0
2007-08-03 14:50:00,39.88,39.98,39.86,39.92,30000.0,33.1119,33.1949,33.0953,33.1451,30000.0
2007-08-03 15:00:00,39.93,39.94,39.84,39.86,40000.0,33.1534,33.1617,33.0787,33.0953,40000.0
2007-08-03 15:10:00,39.87,39.97,39.85,39.94,35400.0,33.1036,33.1866,33.087,33.1617,35400.0
2007-08-03 15:20:00,39.95,39.96,39.82,39.85,35900.0,33.17,33.1783,33.0621,33.087,35900.0
2007-08-03 15:30:00,39.85,39.94,39.81,39.81,80500.0,33.087,33.1617,33.0538,33.0538,80500.0
2007-08-03 15:40:00,39.81,39.81,39.68,39.69,61500.0,33.0538,33.0538,32.9458,32.9541,61500.0
2007-08-03 15:50:00,39.69,39.69,39.5,39.53,62600.0,32.9541,32.9541,32.7964,32.8213,62600.0
2007-08-06 09:30:00,39.73,39.75,39.67,39.68,20500.0,32.9873,33.0039,32.9375,32.9458,20500.0
2007-08-06 09:40:00,39.68,39.68,39.51,39.53,43700.0,32.9458,32.9458,32.8047,32.8213,43700.0
2007-08-06 09:50:00,39.51,39.73,39.2,39.72,49700.0,32.8047,32.9873,32.5473,32.979,49700.0
2007-08-06 10:00:00,39.72,39.77,39.62,39.65,90600.0,32.979,33.0205,32.896,32.9209,90600.0
2007-08-06 10:10:00,39.64,39.7,39.51,39.61,43700.0,32.9126,32.9624,32.8047,32.8877,43700.0
2007-08-06 10:20:00,39.6,39.62,39.35,39.39,50900.0,32.8794,32.896,32.6718,32.705,50900.0
2007-08-06 10:30:00,39.38,39.45,39.27,39.4,72800.0,32.6967,32.7549,32.6054,32.7133,72800.0
2007-08-06 10:40:00,39.4,39.46,39.35,39.45,31800.0,32.7133,32.7632,32.6718,32.7549,31800.0
2007-08-06 10:50:00,39.45,39.47,39.36,39.45,48000.0,32.7549,32.7715,32.6801,32.7549,48000.0
2007-08-06 11:00:00,39.45,39.47,39.4,39.41,37900.0,32.7549,32.7715,32.7133,32.7216,37900.0
2007-08-06 11:10:00,39.4,39.47,39.37,39.47,41000.0,32.7133,32.7715,32.6884,32.7715,41000.0
2007-08-06 11:20:00,39.5,39.58,39.44,39.58,24900.0,32.7964,32.8628,32.7466,32.8628,24900.0
2007-08-06 11:30:00,39.57,39.66,39.56,39.58,35300.0,32.8545,32.9292,32.8462,32.8628,35300.0
2007-08-06 11:40:00,39.58,39.77,39.57,39.74,42100.0,32.8628,33.0205,32.8545,32.9956,42100.0
2007-08-06 11:50:00,39.74,39.86,39.74,39.86,57200.0,32.9956,33.0953,32.9956,33.0953,57200.0
2007-08-06 12:00:00,39.86,39.95,39.83,39.94,60600.0,33.0953,33.17,33.0704,33.1617,60600.0
2007-08-06 12:10:00,39.94,39.94,39.89,39.89,62500.0,33.1617,33.1617,33.1202,33.1202,62500.0
2007-08-06 12:20:00,39.9,39.96,39.89,39.95,18400.0,33.1285,33.1783,33.1202,33.17,18400.0
2007-08-06 12:30:00,39.95,40.1,39.91,40.1,30200.0,33.17,33.2945,33.1368,33.2945,30200.0
2007-08-06 12:40:00,40.12,40.26,40.12,40.22,56300.0,33.3111,33.4274,33.3111,33.3942,56300.0
2007-08-06 12:50:00,40.22,40.27,40.22,40.24,40000.0,33.3942,33.4357,33.3942,33.4108,40000.0
2007-08-06 13:00:00,40.24,40.24,40.08,40.08,58800.0,33.4108,33.4108,33.2779,33.2779,58800.0
2007-08-06 13:10:00,40.08,40.1,40.04,40.08,61900.0,33.2779,33.2945,33.2447,33.2779,61900.0
2007-08-06 13:20:00,40.07,40.08,39.97,39.98,26800.0,33.2696,33.2779,33.1866,33.1949,26800.0
2007-08-06 13:30:00,39.98,39.99,39.86,39.87,19800.0,33.1949,33.2032,33.0953,33.1036,19800.0
2007-08-06 13:40:00,39.87,39.89,39.78,39.8,23200.0,33.1036,33.1202,33.0288,33.0455,23200.0
2007-08-06 13:50:00,39.8,39.83,39.75,39.78,41700.0,33.0455,33.0704,33.0039,33.0288,41700.0
2007-08-06 14:00:00,39.79,39.82,39.76,39.81,82100.0,33.0372,33.0621,33.0122,33.0538,82100.0
2007-08-06 14:10:00,39.81,39.94,39.75,39.92,166500.0,33.0538,33.1617,33.0039,33.1451,166500.0
2007-08-06 14:20:00,39.91,40.04,39.89,40.02,85800.0,33.1368,33.2447,33.1202,33.2281,85800.0
2007-08-06 14:30:00,40.01,40.05,39.91,39.98,69500.0,33.2198,33.253,33.1368,33.1949,69500.0
2007-08-06 14:40:00,40.0,40.02,39.95,39.95,87600.0,33.2115,33.2281,33.17,33.17,87600.0
2007-08-06 14:50:00,39.94,39.95,39.85,39.85,83300.0,33.1617,33.17,33.087,33.087,83300.0
2007-08-06 15:00:00,39.85,39.88,39.79,39.8,72400.0,33.087,33.1119,33.0372,33.0455,72400.0
2007-08-06 15:10:00,39.81,39.84,39.73,39.74,91600.0,33.0538,33.0787,32.9873,32.9956,91600.0
2007-08-06 15:20:00,39.74,39.79,39.73,39.75,104300.0,32.9956,33.0372,32.9873,33.0039,104300.0
2007-08-06 15:30:00,39.75,39.76,39.72,39.74,114300.0,33.0039,33.0122,32.979,32.9956,114300.0
2007-08-06 15:40:00,39.74,39.76,39.73,39.75,110100.0,32.9956,33.0122,32.9873,33.0039,110100.0
2007-08-06 15:50:00,39.74,39.77,39.72,39.75,79400.0,32.9956,33.0205,32.979,33.0039,79400.0
2007-08-07 09:30:00,39.5,39.55,39.41,39.5,28800.0,32.7964,32.8379,32.7216,32.7964,28800.0
2007-08-07 09:40:00,39.45,39.59,39.45,39.51,23600.0,32.7549,32.8711,32.7549,32.8047,23600.0
2007-08-07 09:50:00,39.52,39.68,39.52,39.58,25400.0,32.813,32.9458,32.813,32.8628,25400.0
2007-08-07 10:00:00,39.57,39.79,39.57,39.75,69600.0,32.8545,33.0372,32.8545,33.0039,69600.0
2007-08-07 10:10:00,39.75,39.77,39.68,39.69,70700.0,33.0039,33.0205,32.9458,32.9541,70700.0
2007-08-07 10:20:00,39.69,39.71,39.57,39.58,22800.0,32.9541,32.9707,32.8545,32.8628,22800.0
2007-08-07 10:30:00,39.57,39.68,39.56,39.65,20400.0,32.8545,32.9458,32.8462,32.9209,20400.0
2007-08-07 10:40:00,39.66,39.69,39.61,39.68,43300.0,32.9292,32.9541,32.8877,32.9458,43300.0
2007-08-07 10:50:00,39.68,39.69,39.64,39.69,14000.0,32.9458,32.9541,32.9126,32.9541,14000.0
2007-08-07 11:00:00,39.69,39.69,39.56,39.56,40500.0,32.9541,32.9541,32.8462,32.8462,40500.0
2007-08-07 11:10:00,39.55,39.59,39.55,39.57,21300.0,32.8379,32.8711,32.8379,32.8545,21300.0
2007-08-07 11:20:00,39.57,39.58,39.54,39.56,33800.0,32.8545,32.8628,32.8296,32.8462,33800.0
2007-08-07 11:30:00,39.56,39.57,39.5,39.51,37200.0,32.8462,32.8545,32.7964,32.8047,37200.0
2007-08-07 11:40:00,39.51,39.56,39.49,39.5,77600.0,32.8047,32.8462,32.7881,32.7964,77600.0
2007-08-07 11:50:00,39.5,39.52,39.48,39.49,54900.0,32.7964,32.813,32.7798,32.7881,54900.0
2007-08-07 12:00:00,39.49,39.58,39.49,39.57,67500.0,32.7881,32.8628,32.7881,32.8545,67500.0
2007-08-07 12:10:00,39.57,39.59,39.52,39.55,27800.0,32.8545,32.8711,32.813,32.8379,27800.0
2007-08-07 12:20:00,39.54,39.55,39.52,39.53,18100.0,32.8296,32.8379,32.813,32.8213,18100.0
2007-08-07 12:30:00,39.53,39.53,39.49,39.5,46400.0,32.8213,32.8213,32.7881,32.7964,46400.0
2007-08-07 12:40:00,39.5,39.51,39.44,39.46,25400.0,32.7964,32.8047,32.7466,32.7632,25400.0
2007-08-07 12:50:00,39.46,39.5,39.46,39.48,27400.0,32.7632,32.7964,32.7632,32.7798,27400.0
2007-08-07 13:00:00,39.48,39.51,39.47,39.5,40500.0,32.7798,32.8047,32.7715,32.7964,40500.0
2007-08-07 13:10:00,39.49,39.51,39.49,39.5,41900.0,32.7881,32.8047,32.7881,32.7964,41900.0
2007-08-07 13:20:00,39.5,39.51,39.48,39.5,26700.0,32.7964,32.8047,32.7798,32.7964,26700.0
2007-08-07 13:30:00,39.49,39.55,39.49,39.52,20100.0,32.7881,32.8379,32.7881,32.813,20100.0
2007-08-07 13:40:00,39.53,39.6,39.51,39.58,29500.0,32.8213,32.8794,32.8047,32.8628,29500.0
2007-08-07 13:50:00,39.61,39.62,39.55,39.56,26400.0,32.8877,32.896,32.8379,32.8462,26400.0
2007-08-07 14:00:00,39.58,39.58,39.46,39.47,115100.0,32.8628,32.8628,32.7632,32.7715,115100.0
2007-08-07 14:10:00,39.47,39.52,39.12,39.15,85700.0,32.7715,32.813,32.4809,32.5058,85700.0
2007-08-07 14:20:00,39.17,39.42,39.17,39.25,82600.0,32.5224,32.7299,32.5224,32.5888,82600.0
2007-08-07 14:30:00,39.25,39.25,38.88,39.0,133100.0,32.5888,32.5888,32.2816,32.3812,133100.0
2007-08-07 14:40:00,38.98,39.13,38.95,39.12,55700.0,32.3646,32.4892,32.3397,32.4809,55700.0
2007-08-07 14:50:00,39.11,39.2,39.02,39.17,104700.0,32.4726,32.5473,32.3978,32.5224,104700.0
2007-08-07 15:00:00,39.17,39.41,39.17,39.26,92400.0,32.5224,32.7216,32.5224,32.5971,92400.0
2007-08-07 15:10:00,39.28,39.32,39.21,39.25,85900.0,32.6137,32.6469,32.5556,32.5888,85900.0
2007-08-07 15:20:00,39.26,39.33,39.22,39.25,61300.0,32.5971,32.6552,32.5639,32.5888,61300.0
2007-08-07 15:30:00,39.26,39.34,39.24,39.32,94000.0,32.5971,32.6635,32.5805,32.6469,94000.0
2007-08-07 15:40:00,39.32,39.36,39.28,39.3,136000.0,32.6469,32.6801,32.6137,32.6303,136000.0
2007-08-07 15:50:00,39.3,39.33,39.17,39.18,155500.0,32.6303,32.6552,32.5224,32.5307,155500.0
2007-08-08 09:30:00,39.25,39.34,39.2,39.31,42500.0,32.5888,32.6635,32.5473,32.6386,42500.0
2007-08-08 09:40:00,39.3,39.35,39.24,39.26,42500.0,32.6303,32.6718,32.5805,32.5971,42500.0
2007-08-08 09:50:00,39.25,39.3,39.24,39.25,53000.0,32.5888,32.6303,32.5805,32.5888,53000.0
2007-08-08 10:00:00,39.25,39.29,39.25,39.25,38900.0,32.5888,32.622,32.5888,32.5888,38900.0
2007-08-08 10:10:00,39.26,39.34,39.23,39.27,54500.0,32.5971,32.6635,32.5722,32.6054,54500.0
2007-08-08 10:20:00,39.27,39.32,39.24,39.26,41000.0,32.6054,32.6469,32.5805,32.5971,41000.0
2007-08-08 10:30:00,39.27,39.29,39.2,39.24,40900.0,32.6054,32.622,32.5473,32.5805,40900.0
2007-08-08 10:40:00,39.24,39.37,39.24,39.33,45300.0,32.5805,32.6884,32.5805,32.6552,45300.0
2007-08-08 10:50:00,39.33,39.4,39.33,39.38,66200.0,32.6552,32.7133,32.6552,32.6967,66200.0
2007-08-08 11:00:00,39.39,39.39,39.28,39.29,37100.0,32.705,32.705,32.6137,32.622,37100.0
2007-08-08 11:10:00,39.29,39.32,39.24,39.24,45400.0,32.622,32.6469,32.5805,32.5805,45400.0
2007-08-08 11:20:00,39.24,39.26,39.2,39.21,42300.0,32.5805,32.5971,32.5473,32.5556,42300.0
2007-08-08 11:30:00,39.21,39.21,39.15,39.16,64500.0,32.5556,32.5556,32.5058,32.5141,64500.0
2007-08-08 11:40:00,39.16,39.2,39.13,39.18,45900.0,32.5141,32.5473,32.4892,32.5307,45900.0
2007-08-08 11:50:00,39.18,39.18,39.14,39.16,27400.0,32.5307,32.5307,32.4975,32.5141,27400.0
2007-08-08 12:00:00,39.16,39.17,39.1,39.12,54700.0,32.5141,32.5224,32.4643,32.4809,54700.0
2007-08-08 12:10:00,39.12,39.14,39.05,39.07,83200.0,32.4809,32.4975,32.4227,32.4393,83200.0
2007-08-08 12:20:00,39.07,39.12,39.01,39.01,37000.0,32.4393,32.4809,32.3895,32.3895,37000.0
2007-08-08 12:30:00,39.03,39.04,38.93,39.01,82400.0,32.4061,32.4144,32.3231,32.3895,82400.0
2007-08-08 12:40:00,39.0,39.02,38.95,39.0,121100.0,32.3812,32.3978,32.3397,32.3812,121100.0
2007-08-08 12:50:00,39.0,39.01,38.95,38.95,39300.0,32.3812,32.3895,32.3397,32.3397,39300.0
2007-08-08 13:00:00,38.95,38.99,38.95,38.98,36900.0,32.3397,32.3729,32.3397,32.3646,36900.0
2007-08-08 13:10:00,38.99,39.01,38.96,39.0,60000.0,32.3729,32.3895,32.348,32.3812,60000.0
2007-08-08 13:20:00,39.0,39.02,38.91,38.91,46500.0,32.3812,32.3978,32.3065,32.3065,46500.0
2007-08-08 13:30:00,38.92,39.03,38.9,39.01,56200.0,32.3148,32.4061,32.2982,32.3895,56200.0
2007-08-08 13:40:00,39.01,39.1,39.0,39.1,65000.0,32.3895,32.4643,32.3812,32.4643,65000.0
2007-08-08 13:50:00,39.09,39.32,39.08,39.28,135900.0,32.456,32.6469,32.4476,32.6137,135900.0
2007-08-08 14:00:00,39.3,39.3,39.2,39.2,52500.0,32.6303,32.6303,32.5473,32.5473,52500.0
2007-08-08 14:10:00,39.19,39.21,39.12,39.16,44000.0,32.539,32.5556,32.4809,32.5141,44000.0
2007-08-08 14:20:00,39.17,39.2,39.13,39.14,45700.0,32.5224,32.5473,32.4892,32.4975,45700.0
2007-08-08 14:30:00,39.13,39.18,39.13,39.16,53400.0,32.4892,32.5307,32.4892,32.5141,53400.0
2007-08-08 14:40:00,39.15,39.17,39.13,39.15,67300.0,32.5058,32.5224,32.4892,32.5058,67300.0
2007-08-08 14:50:00,39.15,39.16,39.12,39.14,50300.0,32.5058,32.5141,32.4809,32.4975,50300.0
2007-08-08 15:00:00,39.15,39.19,39.13,39.14,112000.0,32.5058,32.539,32.4892,32.4975,112000.0
2007-08-08 15:10:00,39.13,39.24,39.13,39.18,57800.0,32.4892,32.5805,32.4892,32.5307,57800.0
2007-08-08 15:20:00,39.18,39.22,39.11,39.14,95400.0,32.5307,32.5639,32.4726,32.4975,95400.0
2007-08-08 15:30:00,39.14,39.15,39.07,39.09,146800.0,32.4975,32.5058,32.4393,32.456,146800.0
2007-08-08 15:40:00,39.04,39.1,38.93,38.97,104300.0,32.4144,32.4643,32.3231,32.3563,104300.0
2007-08-08 15:50:00,38.97,39.95,38.93,39.27,104300.0,32.3563,33.17,32.3231,32.6054,104300.0
2007-08-09 09:30:00,38.75,38.86,38.6,38.79,39300.0,32.1737,32.265,32.0491,32.2069,39300.0
2007-08-09 09:40:00,38.79,38.87,38.69,38.84,54700.0,32.2069,32.2733,32.1238,32.2484,54700.0
2007-08-09 09:50:00,38.87,38.89,38.78,38.82,32200.0,32.2733,32.2899,32.1986,32.2318,32200.0
2007-08-09 10:00:00,38.83,38.84,38.64,38.72,31600.0,32.2401,32.2484,32.0823,32.1487,31600.0
2007-08-09 10:10:00,38.72,38.75,38.7,38.74,31500.0,32.1487,32.1737,32.1321,32.1654,31500.0
2007-08-09 10:20:00,38.73,38.74,38.64,38.69,64800.0,32.157,32.1654,32.0823,32.1238,64800.0
2007-08-09 10:30:00,38.69,38.75,38.59,38.62,84500.0,32.1238,32.1737,32.0408,32.0657,84500.0
2007-08-09 10:40:00,38.61,38.64,38.54,38.58,65300.0,32.0574,32.0823,31.9993,32.0325,65300.0
2007-08-09 10:50:00,38.59,38.61,38.51,38.54,51600.0,32.0408,32.0574,31.9744,31.9993,51600.0
2007-08-09 11:00:00,38.54,38.59,38.5,38.58,57700.0,31.9993,32.0408,31.9661,32.0325,57700.0
2007-08-09 11:10:00,38.58,38.62,38.5,38.51,48600.0,32.0325,32.0657,31.9661,31.9744,48600.0
2007-08-09 11:20:00,38.5,38.56,38.5,38.55,39900.0,31.9661,32.0159,31.9661,32.0076,39900.0
2007-08-09 11:30:00,38.55,38.64,38.5,38.54,45000.0,32.0076,32.0823,31.9661,31.9993,45000.0
2007-08-09 11:40:00,38.53,38.54,38.5,38.5,29900.0,31.991,31.9993,31.9661,31.9661,29900.0
2007-08-09 11:50:00,38.51,38.53,38.49,38.5,32700.0,31.9744,31.991,31.9578,31.9661,32700.0
2007-08-09 12:00:00,38.5,38.51,38.45,38.49,38300.0,31.9661,31.9744,31.9246,31.9578,38300.0
2007-08-09 12:10:00,38.48,38.56,38.44,38.54,48500.0,31.9495,32.0159,31.9163,31.9993,48500.0
2007-08-09 12:20:00,38.54,38.56,38.5,38.55,21300.0,31.9993,32.0159,31.9661,32.0076,21300.0
2007-08-09 12:30:00,38.54,38.54,38.5,38.5,18400.0,31.9993,31.9993,31.9661,31.9661,18400.0
2007-08-09 12:40:00,38.5,38.51,38.48,38.48,31900.0,31.9661,31.9744,31.9495,31.9495,31900.0
2007-08-09 12:50:00,38.47,38.57,38.47,38.56,29900.0,31.9412,32.0242,31.9412,32.0159,29900.0
2007-08-09 13:00:00,38.56,38.57,38.49,38.55,30000.0,32.0159,32.0242,31.9578,32.0076,30000.0
2007-08-09 13:10:00,38.55,38.58,38.45,38.51,37700.0,32.0076,32.0325,31.9246,31.9744,37700.0
2007-08-09 13:20:00,38.51,38.56,38.5,38.52,12600.0,31.9744,32.0159,31.9661,31.9827,12600.0
2007-08-09 13:30:00,38.53,38.62,38.52,38.56,15400.0,31.991,32.0657,31.9827,32.0159,15400.0
2007-08-09 13:40:00,38.55,38.67,38.51,38.57,74900.0,32.0076,32.1072,31.9744,32.0242,74900.0
2007-08-09 13:50:00,38.58,38.58,38.5,38.54,22100.0,32.0325,32.0325,31.9661,31.9993,22100.0
2007-08-09 14:00:00,38.53,38.53,38.5,38.5,32700.0,31.991,31.991,31.9661,31.9661,32700.0
2007-08-09 14:10:00,38.5,38.59,38.49,38.59,26700.0,31.9661,32.0408,31.9578,32.0408,26700.0
2007-08-09 14:20:00,38.62,38.63,38.49,38.51,44400.0,32.0657,32.074,31.9578,31.9744,44400.0
2007-08-09 14:30:00,38.5,38.55,38.49,38.51,62200.0,31.9661,32.0076,31.9578,31.9744,62200.0
2007-08-09 14:40:00,38.52,38.65,38.45,38.5,26300.0,31.9827,32.0906,31.9246,31.9661,26300.0
2007-08-09 14:50:00,38.51,38.55,38.48,38.5,64100.0,31.9744,32.0076,31.9495,31.9661,64100.0
2007-08-09 15:00:00,38.5,38.53,38.36,38.44,114200.0,31.9661,31.991,31.8498,31.9163,114200.0
2007-08-09 15:10:00,38.42,38.56,38.2,38.3,144600.0,31.8997,32.0159,31.717,31.8,144600.0
2007-08-09 15:20:00,38.29,38.42,38.14,38.34,114600.0,31.7917,31.8997,31.6672,31.8332,114600.0
2007-08-09 15:30:00,38.34,38.42,38.28,38.36,67100.0,31.8332,31.8997,31.7834,31.8498,67100.0
2007-08-09 15:40:00,38.37,38.49,38.31,38.4,101000.0,31.8581,31.9578,31.8083,31.8831,101000.0
2007-08-09 15:50:00,38.4,38.44,38.27,38.34,95800.0,31.8831,31.9163,31.7751,31.8332,95800.0
2007-08-10 09:30:00,38.05,38.15,37.68,38.0,51100.0,31.5925,31.6755,31.2852,31.5509,51100.0
2007-08-10 09:40:00,38.0,38.02,37.85,37.85,110700.0,31.5509,31.5675,31.4264,31.4264,110700.0
2007-08-10 09:50:00,37.91,38.05,37.77,37.95,81600.0,31.4762,31.5925,31.36,31.5094,81600.0
2007-08-10 10:00:00,37.94,37.94,37.71,37.92,67400.0,31.5011,31.5011,31.3102,31.4845,67400.0
2007-08-10 10:10:00,37.92,37.92,37.51,37.58,139000.0,31.4845,31.4845,31.1441,31.2022,139000.0
2007-08-10 10:20:00,37.59,37.59,37.44,37.44,76000.0,31.2105,31.2105,31.086,31.086,76000.0
2007-08-10 10:30:00,37.42,37.46,37.08,37.11,108400.0,31.0694,31.1026,30.7871,30.812,108400.0
2007-08-10 10:40:00,37.12,37.2,37.0,37.15,82700.0,30.8203,30.8867,30.7206,30.8452,82700.0
2007-08-10 10:50:00,37.16,37.52,37.15,37.42,50700.0,30.8535,31.1524,30.8452,31.0694,50700.0
2007-08-10 11:00:00,37.43,37.75,37.42,37.59,78900.0,31.0777,31.3434,31.0694,31.2105,78900.0
2007-08-10 11:10:00,37.6,37.63,37.44,37.44,48200.0,31.2188,31.2437,31.086,31.086,48200.0
2007-08-10 11:20:00,37.47,37.52,37.43,37.5,32900.0,31.1109,31.1524,31.0777,31.1358,32900.0
2007-08-10 11:30:00,37.5,37.56,37.5,37.5,85700.0,31.1358,31.1856,31.1358,31.1358,85700.0
2007-08-10 11:40:00,37.51,37.57,37.5,37.51,38300.0,31.1441,31.1939,31.1358,31.1441,38300.0
2007-08-10 11:50:00,37.5,37.6,37.5,37.55,93400.0,31.1358,31.2188,31.1358,31.1773,93400.0
2007-08-10 12:00:00,37.58,37.62,37.47,37.54,100800.0,31.2022,31.2354,31.1109,31.169,100800.0
2007-08-10 12:10:00,37.53,37.56,37.42,37.52,45700.0,31.1607,31.1856,31.0694,31.1524,45700.0
2007-08-10 12:20:00,37.52,37.64,37.49,37.5,92900.0,31.1524,31.252,31.1275,31.1358,92900.0
2007-08-10 12:30:00,37.5,37.54,37.44,37.52,55200.0,31.1358,31.169,31.086,31.1524,55200.0
2007-08-10 12:40:00,37.5,37.5,37.45,37.46,56300.0,31.1358,31.1358,31.0943,31.1026,56300.0
2007-08-10 12:50:00,37.47,37.52,37.43,37.46,54300.0,31.1109,31.1524,31.0777,31.1026,54300.0
2007-08-10 13:00:00,37.46,37.5,37.38,37.4,71800.0,31.1026,31.1358,31.0362,31.0528,71800.0
2007-08-10 13:10:00,37.41,37.48,37.35,37.46,58300.0,31.0611,31.1192,31.0113,31.1026,58300.0
2007-08-10 13:20:00,37.46,37.58,37.46,37.48,39400.0,31.1026,31.2022,31.1026,31.1192,39400.0
2007-08-10 13:30:00,37.49,37.52,37.44,37.5,40100.0,31.1275,31.1524,31.086,31.1358,40100.0
2007-08-10 13:40:00,37.5,37.51,37.27,37.35,74100.0,31.1358,31.1441,30.9448,31.0113,74100.0
2007-08-10 13:50:00,37.34,37.44,37.31,37.43,92100.0,31.0029,31.086,30.978,31.0777,92100.0
2007-08-10 14:00:00,37.43,37.56,37.4,37.55,44300.0,31.0777,31.1856,31.0528,31.1773,44300.0
2007-08-10 14:10:00,37.55,37.56,37.44,37.45,85100.0,31.1773,31.1856,31.086,31.0943,85100.0
2007-08-10 14:20:00,37.45,37.52,37.4,37.4,129400.0,31.0943,31.1524,31.0528,31.0528,129400.0
2007-08-10 14:30:00,37.4,37.43,37.32,37.32,46500.0,31.0528,31.0777,30.9863,30.9863,46500.0
2007-08-10 14:40:00,37.31,37.4,37.3,37.32,52900.0,30.978,31.0528,30.9697,30.9863,52900.0
2007-08-10 14:50:00,37.33,37.46,37.32,37.41,56600.0,30.9946,31.1026,30.9863,31.0611,56600.0
2007-08-10 15:00:00,37.42,37.55,37.35,37.53,44100.0,31.0694,31.1773,31.0113,31.1607,44100.0
2007-08-10 15:10:00,37.53,37.6,37.4,37.41,42100.0,31.1607,31.2188,31.0528,31.0611,42100.0
2007-08-10 15:20:00,37.4,37.57,37.4,37.5,71100.0,31.0528,31.1939,31.0528,31.1358,71100.0
2007-08-10 15:30:00,37.5,37.67,37.46,37.56,166700.0,31.1358,31.2769,31.1026,31.1856,166700.0
2007-08-10 15:40:00,37.57,37.67,37.55,37.65,92800.0,31.1939,31.2769,31.1773,31.2603,92800.0
2007-08-10 15:50:00,37.66,37.8,37.62,37.66,84400.0,31.2686,31.3849,31.2354,31.2686,84400.0
2007-08-13 09:30:00,37.75,38.07,37.51,37.82,41600.0,31.3434,31.6091,31.1441,31.4015,41600.0
2007-08-13 09:40:00,37.83,38.05,37.81,37.9,106500.0,31.4098,31.5925,31.3932,31.4679,106500.0
2007-08-13 09:50:00,37.9,37.94,37.81,37.84,49900.0,31.4679,31.5011,31.3932,31.4181,49900.0
2007-08-13 10:00:00,37.86,37.98,37.64,37.79,127600.0,31.4347,31.5343,31.252,31.3766,127600.0
2007-08-13 10:10:00,37.8,38.08,37.75,38.08,152200.0,31.3849,31.6174,31.3434,31.6174,152200.0
2007-08-13 10:20:00,38.08,38.23,38.07,38.22,41300.0,31.6174,31.7419,31.6091,31.7336,41300.0
2007-08-13 10:30:00,38.22,38.3,38.2,38.3,54800.0,31.7336,31.8,31.717,31.8,54800.0
2007-08-13 10:40:00,38.29,38.37,38.27,38.37,34000.0,31.7917,31.8581,31.7751,31.8581,34000.0
2007-08-13 10:50:00,38.38,38.5,38.37,38.49,44400.0,31.8664,31.9661,31.8581,31.9578,44400.0
2007-08-13 11:00:00,38.49,38.5,38.43,38.47,45300.0,31.9578,31.9661,31.908,31.9412,45300.0
2007-08-13 11:10:00,38.45,38.5,38.42,38.44,27000.0,31.9246,31.9661,31.8997,31.9163,27000.0
2007-08-13 11:20:00,38.44,38.49,38.42,38.49,30200.0,31.9163,31.9578,31.8997,31.9578,30200.0
2007-08-13 11:30:00,38.47,38.49,38.43,38.44,16300.0,31.9412,31.9578,31.908,31.9163,16300.0
2007-08-13 11:40:00,38.42,38.42,38.25,38.25,30100.0,31.8997,31.8997,31.7585,31.7585,30100.0
2007-08-13 11:50:00,38.26,38.35,38.21,38.35,16200.0,31.7668,31.8415,31.7253,31.8415,16200.0
2007-08-13 12:00:00,38.34,38.39,38.32,38.39,15900.0,31.8332,31.8747,31.8166,31.8747,15900.0
2007-08-13 12:10:00,38.39,38.4,38.33,38.36,14500.0,31.8747,31.8831,31.8249,31.8498,14500.0
2007-08-13 12:20:00,38.36,38.37,38.29,38.29,15300.0,31.8498,31.8581,31.7917,31.7917,15300.0
2007-08-13 12:30:00,38.27,38.31,38.21,38.27,21800.0,31.7751,31.8083,31.7253,31.7751,21800.0
2007-08-13 12:40:00,38.26,38.27,38.1,38.12,28200.0,31.7668,31.7751,31.634,31.6506,28200.0
2007-08-13 12:50:00,38.12,38.15,38.04,38.09,20900.0,31.6506,31.6755,31.5841,31.6257,20900.0
2007-08-13 13:00:00,38.09,38.13,38.05,38.06,18800.0,31.6257,31.6589,31.5925,31.6008,18800.0
2007-08-13 13:10:00,38.06,38.11,38.05,38.07,17900.0,31.6008,31.6423,31.5925,31.6091,17900.0
2007-08-13 13:20:00,38.06,38.17,38.03,38.17,22100.0,31.6008,31.6921,31.5758,31.6921,22100.0
2007-08-13 13:30:00,38.17,38.27,38.16,38.27,14600.0,31.6921,31.7751,31.6838,31.7751,14600.0
2007-08-13 13:40:00,38.27,38.28,38.25,38.26,17100.0,31.7751,31.7834,31.7585,31.7668,17100.0
2007-08-13 13:50:00,38.25,38.45,38.25,38.45,29000.0,31.7585,31.9246,31.7585,31.9246,29000.0
2007-08-13 14:00:00,38.43,38.48,38.42,38.46,27200.0,31.908,31.9495,31.8997,31.9329,27200.0
2007-08-13 14:10:00,38.46,38.55,38.44,38.54,48100.0,31.9329,32.0076,31.9163,31.9993,48100.0
2007-08-13 14:20:00,38.53,38.64,38.52,38.64,27000.0,31.991,32.0823,31.9827,32.0823,27000.0
2007-08-13 14:30:00,38.65,38.65,38.59,38.65,23300.0,32.0906,32.0906,32.0408,32.0906,23300.0
2007-08-13 14:40:00,38.64,38.65,38.6,38.61,15500.0,32.0823,32.0906,32.0491,32.0574,15500.0
2007-08-13 14:50:00,38.6,38.63,38.51,38.52,32400.0,32.0491,32.074,31.9744,31.9827,32400.0
2007-08-13 15:00:00,38.52,38.55,38.5,38.52,36500.0,31.9827,32.0076,31.9661,31.9827,36500.0
2007-08-13 15:10:00,38.51,38.56,38.5,38.53,42200.0,31.9744,32.0159,31.9661,31.991,42200.0
2007-08-13 15:20:00,38.52,38.61,38.5,38.6,49400.0,31.9827,32.0574,31.9661,32.0491,49400.0
2007-08-13 15:30:00,38.6,38.67,38.6,38.66,63100.0,32.0491,32.1072,32.0491,32.0989,63100.0
2007-08-13 15:40:00,38.67,38.78,38.66,38.76,107000.0,32.1072,32.1986,32.0989,32.182,107000.0
2007-08-13 15:50:00,38.75,38.78,38.62,38.72,128300.0,32.1737,32.1986,32.0657,32.1487,128300.0
2007-08-14 09:30:00,38.8,38.82,38.46,38.57,30900.0,32.2152,32.2318,31.9329,32.0242,30900.0
2007-08-14 09:40:00,38.58,38.73,38.51,38.57,29900.0,32.0325,32.157,31.9744,32.0242,29900.0
2007-08-14 09:50:00,38.59,38.76,38.57,38.7,27400.0,32.0408,32.182,32.0242,32.1321,27400.0
2007-08-14 10:00:00,38.72,38.72,38.55,38.57,25700.0,32.1487,32.1487,32.0076,32.0242,25700.0
2007-08-14 10:10:00,38.55,38.62,38.49,38.58,28800.0,32.0076,32.0657,31.9578,32.0325,28800.0
2007-08-14 10:20:00,38.58,38.6,38.5,38.57,33300.0,32.0325,32.0491,31.9661,32.0242,33300.0
2007-08-14 10:30:00,38.56,38.66,38.53,38.6,31200.0,32.0159,32.0989,31.991,32.0491,31200.0
2007-08-14 10:40:00,38.59,38.64,38.51,38.64,19400.0,32.0408,32.0823,31.9744,32.0823,19400.0
2007-08-14 10:50:00,38.64,38.64,38.5,38.52,58000.0,32.0823,32.0823,31.9661,31.9827,58000.0
2007-08-14 11:00:00,38.54,38.54,38.34,38.4,76600.0,31.9993,31.9993,31.8332,31.8831,76600.0
2007-08-14 11:10:00,38.4,38.4,38.28,38.31,26100.0,31.8831,31.8831,31.7834,31.8083,26100.0
2007-08-14 11:20:00,38.32,38.33,38.23,38.31,28800.0,31.8166,31.8249,31.7419,31.8083,28800.0
2007-08-14 11:30:00,38.31,38.34,38.2,38.2,27200.0,31.8083,31.8332,31.717,31.717,27200.0
2007-08-14 11:40:00,38.2,38.29,38.2,38.26,25400.0,31.717,31.7917,31.717,31.7668,25400.0
2007-08-14 11:50:00,38.27,38.39,38.22,38.33,33800.0,31.7751,31.8747,31.7336,31.8249,33800.0
2007-08-14 12:00:00,38.34,38.35,38.24,38.25,26300.0,31.8332,31.8415,31.7502,31.7585,26300.0
2007-08-14 12:10:00,38.25,38.34,38.21,38.3,40300.0,31.7585,31.8332,31.7253,31.8,40300.0
2007-08-14 12:20:00,38.3,38.32,38.18,38.18,28900.0,31.8,31.8166,31.7004,31.7004,28900.0
2007-08-14 12:30:00,38.19,38.28,38.15,38.16,27100.0,31.7087,31.7834,31.6755,31.6838,27100.0
2007-08-14 12:40:00,38.15,38.16,38.08,38.11,24400.0,31.6755,31.6838,31.6174,31.6423,24400.0
2007-08-14 12:50:00,38.1,38.18,38.08,38.17,16900.0,31.634,31.7004,31.6174,31.6921,16900.0
2007-08-14 13:00:00,38.15,38.27,38.14,38.26,14700.0,31.6755,31.7751,31.6672,31.7668,14700.0
2007-08-14 13:10:00,38.27,38.27,38.2,38.24,15500.0,31.7751,31.7751,31.717,31.7502,15500.0
2007-08-14 13:20:00,38.24,38.25,38.2,38.21,16600.0,31.7502,31.7585,31.717,31.7253,16600.0
2007-08-14 13:30:00,38.21,38.31,38.2,38.3,13800.0,31.7253,31.8083,31.717,31.8,13800.0
2007-08-14 13:40:00,38.31,38.35,38.24,38.26,40700.0,31.8083,31.8415,31.7502,31.7668,40700.0
2007-08-14 13:50:00,38.26,38.27,38.17,38.23,47500.0,31.7668,31.7751,31.6921,31.7419,47500.0
2007-08-14 14:00:00,38.23,38.23,38.14,38.2,40400.0,31.7419,31.7419,31.6672,31.717,40400.0
2007-08-14 14:10:00,38.21,38.3,38.2,38.27,31000.0,31.7253,31.8,31.717,31.7751,31000.0
2007-08-14 14:20:00,38.27,38.3,38.19,38.24,34100.0,31.7751,31.8,31.7087,31.7502,34100.0
2007-08-14 14:30:00,38.22,38.27,38.17,38.27,53200.0,31.7336,31.7751,31.6921,31.7751,53200.0
2007-08-14 14:40:00,38.26,38.28,38.2,38.27,37500.0,31.7668,31.7834,31.717,31.7751,37500.0
2007-08-14 14:50:00,38.27,38.28,38.2,38.25,21700.0,31.7751,31.7834,31.717,31.7585,21700.0
2007-08-14 15:00:00,38.26,38.32,38.25,38.26,28900.0,31.7668,31.8166,31.7585,31.7668,28900.0
2007-08-14 15:10:00,38.25,38.34,38.24,38.33,54600.0,31.7585,31.8332,31.7502,31.8249,54600.0
2007-08-14 15:20:00,38.33,38.46,38.3,38.41,44700.0,31.8249,31.9329,31.8,31.8914,44700.0
2007-08-14 15:30:00,38.41,38.43,38.33,38.33,101000.0,31.8914,31.908,31.8249,31.8249,101000.0
2007-08-14 15:40:00,38.33,38.35,38.22,38.24,88200.0,31.8249,31.8415,31.7336,31.7502,88200.0
2007-08-14 15:50:00,38.24,38.25,38.15,38.17,85200.0,31.7502,31.7585,31.6755,31.6921,85200.0
2007-08-15 09:30:00,38.15,38.15,37.94,38.08,24600.0,31.6755,31.6755,31.5011,31.6174,24600.0
2007-08-15 09:40:00,38.07,38.2,37.98,38.18,37400.0,31.6091,31.717,31.5343,31.7004,37400.0
2007-08-15 09:50:00,38.17,38.28,38.1,38.15,24300.0,31.6921,31.7834,31.634,31.6755,24300.0
2007-08-15 10:00:00,38.16,38.23,38.05,38.18,26600.0,31.6838,31.7419,31.5925,31.7004,26600.0
2007-08-15 10:10:00,38.18,38.22,38.09,38.17,45900.0,31.7004,31.7336,31.6257,31.6921,45900.0
2007-08-15 10:20:00,38.18,38.29,38.17,38.28,23600.0,31.7004,31.7917,31.6921,31.7834,23600.0
2007-08-15 10:30:00,38.27,38.38,38.24,38.35,89600.0,31.7751,31.8664,31.7502,31.8415,89600.0
2007-08-15 10:40:00,38.36,38.42,38.28,38.41,44100.0,31.8498,31.8997,31.7834,31.8914,44100.0
2007-08-15 10:50:00,38.42,38.43,38.3,38.34,32800.0,31.8997,31.908,31.8,31.8332,32800.0
2007-08-15 11:00:00,38.35,38.45,38.35,38.35,17400.0,31.8415,31.9246,31.8415,31.8415,17400.0
2007-08-15 11:10:00,38.36,38.44,38.35,38.4,21100.0,31.8498,31.9163,31.8415,31.8831,21100.0
2007-08-15 11:20:00,38.39,38.45,38.36,38.45,15000.0,31.8747,31.9246,31.8498,31.9246,15000.0
2007-08-15 11:30:00,38.44,38.44,38.26,38.31,14600.0,31.9163,31.9163,31.7668,31.8083,14600.0
2007-08-15 11:40:00,38.29,38.36,38.27,38.27,38100.0,31.7917,31.8498,31.7751,31.7751,38100.0
2007-08-15 11:50:00,38.28,38.31,38.24,38.28,29000.0,31.7834,31.8083,31.7502,31.7834,29000.0
2007-08-15 12:00:00,38.29,38.34,38.27,38.3,11500.0,31.7917,31.8332,31.7751,31.8,11500.0
2007-08-15 12:10:00,38.3,38.45,38.29,38.4,25800.0,31.8,31.9246,31.7917,31.8831,25800.0
2007-08-15 12:20:00,38.4,38.41,38.35,38.37,26000.0,31.8831,31.8914,31.8415,31.8581,26000.0
2007-08-15 12:30:00,38.37,38.37,38.31,38.35,21100.0,31.8581,31.8581,31.8083,31.8415,21100.0
2007-08-15 12:40:00,38.35,38.46,38.35,38.44,18600.0,31.8415,31.9329,31.8415,31.9163,18600.0
2007-08-15 12:50:00,38.45,38.48,38.45,38.47,20300.0,31.9246,31.9495,31.9246,31.9412,20300.0
2007-08-15 13:00:00,38.46,38.5,38.45,38.48,31600.0,31.9329,31.9661,31.9246,31.9495,31600.0
2007-08-15 13:10:00,38.47,38.54,38.46,38.54,20600.0,31.9412,31.9993,31.9329,31.9993,20600.0
2007-08-15 13:20:00,38.53,38.56,38.51,38.56,14500.0,31.991,32.0159,31.9744,32.0159,14500.0
2007-08-15 13:30:00,38.55,38.68,38.54,38.67,21400.0,32.0076,32.1155,31.9993,32.1072,21400.0
2007-08-15 13:40:00,38.66,38.76,38.65,38.69,30600.0,32.0989,32.182,32.0906,32.1238,30600.0
2007-08-15 13:50:00,38.71,38.71,38.56,38.6,22700.0,32.1404,32.1404,32.0159,32.0491,22700.0
2007-08-15 14:00:00,38.6,38.6,38.47,38.5,15800.0,32.0491,32.0491,31.9412,31.9661,15800.0
2007-08-15 14:10:00,38.49,38.49,38.36,38.43,25100.0,31.9578,31.9578,31.8498,31.908,25100.0
2007-08-15 14:20:00,38.43,38.44,38.33,38.33,23200.0,31.908,31.9163,31.8249,31.8249,23200.0
2007-08-15 14:30:00,38.35,38.37,38.26,38.28,17200.0,31.8415,31.8581,31.7668,31.7834,17200.0
2007-08-15 14:40:00,38.3,38.33,38.14,38.17,26400.0,31.8,31.8249,31.6672,31.6921,26400.0
2007-08-15 14:50:00,38.15,38.25,38.15,38.17,26400.0,31.6755,31.7585,31.6755,31.6921,26400.0
2007-08-15 15:00:00,38.17,38.26,38.14,38.15,32700.0,31.6921,31.7668,31.6672,31.6755,32700.0
2007-08-15 15:10:00,38.15,38.16,38.01,38.13,36800.0,31.6755,31.6838,31.5592,31.6589,36800.0
2007-08-15 15:20:00,38.13,38.13,38.0,38.0,25600.0,31.6589,31.6589,31.5509,31.5509,25600.0
2007-08-15 15:30:00,38.01,38.05,37.97,37.98,78100.0,31.5592,31.5925,31.526,31.5343,78100.0
2007-08-15 15:40:00,37.99,38.02,37.89,37.94,103800.0,31.5426,31.5675,31.4596,31.5011,103800.0
2007-08-15 15:50:00,37.92,37.94,37.72,37.79,62600.0,31.4845,31.5011,31.3185,31.3766,62600.0
2007-08-16 09:30:00,37.21,37.39,37.2,37.37,36400.0,30.895,31.0445,30.8867,31.0279,36400.0
2007-08-16 09:40:00,37.33,37.45,37.21,37.37,36600.0,30.9946,31.0943,30.895,31.0279,36600.0
2007-08-16 09:50:00,37.37,37.38,37.24,37.28,31700.0,31.0279,31.0362,30.9199,30.9531,31700.0
2007-08-16 10:00:00,37.28,37.31,37.2,37.31,36900.0,30.9531,30.978,30.8867,30.978,36900.0
2007-08-16 10:10:00,37.31,37.35,37.25,37.3,29100.0,30.978,31.0113,30.9282,30.9697,29100.0
2007-08-16 10:20:00,37.29,37.29,37.1,37.14,35200.0,30.9614,30.9614,30.8037,30.8369,35200.0
2007-08-16 10:30:00,37.13,37.34,37.12,37.31,32400.0,30.8286,31.0029,30.8203,30.978,32400.0
2007-08-16 10:40:00,37.33,37.34,37.2,37.25,25700.0,30.9946,31.0029,30.8867,30.9282,25700.0
2007-08-16 10:50:00,37.24,37.35,37.21,37.28,20700.0,30.9199,31.0113,30.895,30.9531,20700.0
2007-08-16 11:00:00,37.28,37.39,37.27,37.36,40900.0,30.9531,31.0445,30.9448,31.0196,40900.0
2007-08-16 11:10:00,37.36,37.41,37.21,37.21,34300.0,31.0196,31.0611,30.895,30.895,34300.0
2007-08-16 11:20:00,37.21,37.23,37.2,37.22,32500.0,30.895,30.9116,30.8867,30.9033,32500.0
2007-08-16 11:30:00,37.21,37.22,37.05,37.13,47500.0,30.895,30.9033,30.7622,30.8286,47500.0
2007-08-16 11:40:00,37.12,37.14,37.05,37.07,24400.0,30.8203,30.8369,30.7622,30.7788,24400.0
2007-08-16 11:50:00,37.06,37.13,37.05,37.07,20900.0,30.7705,30.8286,30.7622,30.7788,20900.0
2007-08-16 12:00:00,37.04,37.06,36.79,36.81,70300.0,30.7539,30.7705,30.5463,30.5629,70300.0
2007-08-16 12:10:00,36.8,36.82,36.64,36.75,72100.0,30.5546,30.5712,30.4217,30.5131,72100.0
2007-08-16 12:20:00,36.77,36.77,36.55,36.61,32900.0,30.5297,30.5297,30.347,30.3968,32900.0
2007-08-16 12:30:00,36.59,36.65,36.36,36.36,66600.0,30.3802,30.43,30.1893,30.1893,66600.0
2007-08-16 12:40:00,36.37,36.45,36.11,36.27,153800.0,30.1976,30.264,29.9817,30.1145,153800.0
2007-08-16 12:50:00,36.25,36.37,36.2,36.2,70300.0,30.0979,30.1976,30.0564,30.0564,70300.0
2007-08-16 13:00:00,36.2,36.22,35.93,36.1,102000.0,30.0564,30.073,29.8322,29.9734,102000.0
2007-08-16 13:10:00,36.1,36.22,36.01,36.22,57600.0,29.9734,30.073,29.8987,30.073,57600.0
2007-08-16 13:20:00,36.26,36.26,36.1,36.19,30900.0,30.1062,30.1062,29.9734,30.0481,30900.0
2007-08-16 13:30:00,36.2,36.41,36.07,36.38,39500.0,30.0564,30.2308,29.9485,30.2059,39500.0
2007-08-16 13:40:00,36.38,36.65,36.35,36.35,163500.0,30.2059,30.43,30.181,30.181,163500.0
2007-08-16 13:50:00,36.35,36.54,36.34,36.46,55200.0,30.181,30.3387,30.1727,30.2723,55200.0
2007-08-16 14:00:00,36.48,36.67,36.4,36.49,45700.0,30.2889,30.4467,30.2225,30.2972,45700.0
2007-08-16 14:10:00,36.5,36.75,36.39,36.69,48600.0,30.3055,30.5131,30.2142,30.4633,48600.0
2007-08-16 14:20:00,36.71,36.77,36.6,36.71,35900.0,30.4799,30.5297,30.3885,30.4799,35900.0
2007-08-16 14:30:00,36.72,36.77,36.56,36.72,60200.0,30.4882,30.5297,30.3553,30.4882,60200.0
2007-08-16 14:40:00,36.72,36.75,36.6,36.65,54500.0,30.4882,30.5131,30.3885,30.43,54500.0
2007-08-16 14:50:00,36.65,36.67,36.6,36.6,28200.0,30.43,30.4467,30.3885,30.3885,28200.0
2007-08-16 15:00:00,36.6,36.66,36.57,36.6,67000.0,30.3885,30.4384,30.3636,30.3885,67000.0
2007-08-16 15:10:00,36.6,36.78,36.55,36.66,53000.0,30.3885,30.538,30.347,30.4384,53000.0
2007-08-16 15:20:00,36.66,36.93,36.65,36.86,37600.0,30.4384,30.6625,30.43,30.6044,37600.0
2007-08-16 15:30:00,36.85,37.06,36.75,37.0,58400.0,30.5961,30.7705,30.5131,30.7206,58400.0
2007-08-16 15:40:00,37.0,37.46,36.99,37.4,68500.0,30.7206,31.1026,30.7123,31.0528,68500.0
2007-08-16 15:50:00,37.4,37.52,37.24,37.37,97100.0,31.0528,31.1524,30.9199,31.0279,97100.0
2007-08-17 09:30:00,38.32,38.69,38.25,38.59,105700.0,31.8166,32.1238,31.7585,32.0408,105700.0
2007-08-17 09:40:00,38.67,38.7,38.16,38.31,38900.0,32.1072,32.1321,31.6838,31.8083,38900.0
2007-08-17 09:50:00,38.35,38.37,38.04,38.33,61800.0,31.8415,31.8581,31.5841,31.8249,61800.0
2007-08-17 10:00:00,38.35,38.4,38.21,38.4,62600.0,31.8415,31.8831,31.7253,31.8831,62600.0
2007-08-17 10:10:00,38.4,38.44,38.16,38.25,51200.0,31.8831,31.9163,31.6838,31.7585,51200.0
2007-08-17 10:20:00,38.25,38.39,38.2,38.28,43300.0,31.7585,31.8747,31.717,31.7834,43300.0
2007-08-17 10:30:00,38.27,38.39,38.19,38.38,61100.0,31.7751,31.8747,31.7087,31.8664,61100.0
2007-08-17 10:40:00,38.39,38.39,37.9,37.9,55900.0,31.8747,31.8747,31.4679,31.4679,55900.0
2007-08-17 10:50:00,37.92,38.2,37.91,38.13,46000.0,31.4845,31.717,31.4762,31.6589,46000.0
2007-08-17 11:00:00,38.12,38.2,38.07,38.08,46800.0,31.6506,31.717,31.6091,31.6174,46800.0
2007-08-17 11:10:00,38.06,38.31,38.02,38.24,53700.0,31.6008,31.8083,31.5675,31.7502,53700.0
2007-08-17 11:20:00,38.25,38.33,38.2,38.29,31600.0,31.7585,31.8249,31.717,31.7917,31600.0
2007-08-17 11:30:00,38.29,38.56,38.24,38.5,35800.0,31.7917,32.0159,31.7502,31.9661,35800.0
2007-08-17 11:40:00,38.49,38.59,38.46,38.53,24600.0,31.9578,32.0408,31.9329,31.991,24600.0
2007-08-17 11:50:00,38.52,38.56,38.35,38.41,23200.0,31.9827,32.0159,31.8415,31.8914,23200.0
2007-08-17 12:00:00,38.41,38.42,38.24,38.25,36900.0,31.8914,31.8997,31.7502,31.7585,36900.0
2007-08-17 12:10:00,38.24,38.31,38.24,38.27,25100.0,31.7502,31.8083,31.7502,31.7751,25100.0
2007-08-17 12:20:00,38.28,38.3,38.26,38.28,33400.0,31.7834,31.8,31.7668,31.7834,33400.0
2007-08-17 12:30:00,38.29,38.59,38.28,38.39,48700.0,31.7917,32.0408,31.7834,31.8747,48700.0
2007-08-17 12:40:00,38.37,38.49,38.35,38.4,24400.0,31.8581,31.9578,31.8415,31.8831,24400.0
2007-08-17 12:50:00,38.39,38.4,38.34,38.39,14100.0,31.8747,31.8831,31.8332,31.8747,14100.0
2007-08-17 13:00:00,38.37,38.53,38.35,38.47,23800.0,31.8581,31.991,31.8415,31.9412,23800.0
2007-08-17 13:10:00,38.46,38.65,38.42,38.62,26000.0,31.9329,32.0906,31.8997,32.0657,26000.0
2007-08-17 13:20:00,38.63,38.68,38.52,38.53,33400.0,32.074,32.1155,31.9827,31.991,33400.0
2007-08-17 13:30:00,38.55,38.63,38.48,38.48,39500.0,32.0076,32.074,31.9495,31.9495,39500.0
2007-08-17 13:40:00,38.48,38.59,38.43,38.49,33700.0,31.9495,32.0408,31.908,31.9578,33700.0
2007-08-17 13:50:00,38.49,38.51,38.35,38.4,24000.0,31.9578,31.9744,31.8415,31.8831,24000.0
2007-08-17 14:00:00,38.4,38.52,38.37,38.47,43000.0,31.8831,31.9827,31.8581,31.9412,43000.0
2007-08-17 14:10:00,38.46,38.53,38.42,38.53,12300.0,31.9329,31.991,31.8997,31.991,12300.0
2007-08-17 14:20:00,38.51,38.54,38.47,38.48,15400.0,31.9744,31.9993,31.9412,31.9495,15400.0
2007-08-17 14:30:00,38.49,38.55,38.45,38.45,45000.0,31.9578,32.0076,31.9246,31.9246,45000.0
2007-08-17 14:40:00,38.45,38.52,38.45,38.5,30800.0,31.9246,31.9827,31.9246,31.9661,30800.0
2007-08-17 14:50:00,38.51,38.52,38.48,38.51,28200.0,31.9744,31.9827,31.9495,31.9744,28200.0
2007-08-17 15:00:00,38.5,38.76,38.49,38.71,33600.0,31.9661,32.182,31.9578,32.1404,33600.0
2007-08-17 15:10:00,38.71,38.86,38.7,38.81,34800.0,32.1404,32.265,32.1321,32.2235,34800.0
2007-08-17 15:20:00,38.81,38.84,38.68,38.72,38300.0,32.2235,32.2484,32.1155,32.1487,38300.0
2007-08-17 15:30:00,38.73,38.84,38.73,38.84,42200.0,32.157,32.2484,32.157,32.2484,42200.0
2007-08-17 15:40:00,38.85,38.88,38.79,38.85,61800.0,32.2567,32.2816,32.2069,32.2567,61800.0
2007-08-17 15:50:00,38.85,38.96,36.85,38.81,109700.0,32.2567,32.348,30.5961,32.2235,109700.0
2007-08-20 09:30:00,38.78,38.98,38.6,38.82,31700.0,32.1986,32.3646,32.0491,32.2318,31700.0
2007-08-20 09:40:00,38.73,38.83,38.51,38.53,40700.0,32.157,32.2401,31.9744,31.991,40700.0
2007-08-20 09:50:00,38.55,38.83,38.55,38.72,41300.0,32.0076,32.2401,32.0076,32.1487,41300.0
2007-08-20 10:00:00,38.72,38.89,38.65,38.87,41700.0,32.1487,32.2899,32.0906,32.2733,41700.0
2007-08-20 10:10:00,38.87,39.11,38.86,39.02,57000.0,32.2733,32.4726,32.265,32.3978,57000.0
2007-08-20 10:20:00,39.03,39.07,38.95,38.95,40400.0,32.4061,32.4393,32.3397,32.3397,40400.0
2007-08-20 10:30:00,38.95,39.0,38.78,38.86,57100.0,32.3397,32.3812,32.1986,32.265,57100.0
2007-08-20 10:40:00,38.86,38.96,38.83,38.85,30200.0,32.265,32.348,32.2401,32.2567,30200.0
2007-08-20 10:50:00,38.84,38.89,38.73,38.74,26500.0,32.2484,32.2899,32.157,32.1654,26500.0
2007-08-20 11:00:00,38.77,38.77,38.61,38.62,15700.0,32.1903,32.1903,32.0574,32.0657,15700.0
2007-08-20 11:10:00,38.62,38.67,38.58,38.61,15500.0,32.0657,32.1072,32.0325,32.0574,15500.0
2007-08-20 11:20:00,38.58,38.61,38.54,38.54,14000.0,32.0325,32.0574,31.9993,31.9993,14000.0
2007-08-20 11:30:00,38.54,38.66,38.52,38.65,23700.0,31.9993,32.0989,31.9827,32.0906,23700.0
2007-08-20 11:40:00,38.65,38.7,38.64,38.66,18700.0,32.0906,32.1321,32.0823,32.0989,18700.0
2007-08-20 11:50:00,38.65,38.66,38.46,38.46,25200.0,32.0906,32.0989,31.9329,31.9329,25200.0
2007-08-20 12:00:00,38.47,38.6,38.46,38.55,23400.0,31.9412,32.0491,31.9329,32.0076,23400.0
2007-08-20 12:10:00,38.56,38.59,38.5,38.59,35400.0,32.0159,32.0408,31.9661,32.0408,35400.0
2007-08-20 12:20:00,38.58,38.65,38.51,38.64,23700.0,32.0325,32.0906,31.9744,32.0823,23700.0
2007-08-20 12:30:00,38.64,38.68,38.59,38.65,14300.0,32.0823,32.1155,32.0408,32.0906,14300.0
2007-08-20 12:40:00,38.65,38.65,38.53,38.61,13700.0,32.0906,32.0906,31.991,32.0574,13700.0
2007-08-20 12:50:00,38.61,38.61,38.48,38.5,14800.0,32.0574,32.0574,31.9495,31.9661,14800.0
2007-08-20 13:00:00,38.49,38.56,38.47,38.55,12500.0,31.9578,32.0159,31.9412,32.0076,12500.0
2007-08-20 13:10:00,38.56,38.62,38.49,38.59,18600.0,32.0159,32.0657,31.9578,32.0408,18600.0
2007-08-20 13:20:00,38.61,38.62,38.52,38.6,17200.0,32.0574,32.0657,31.9827,32.0491,17200.0
2007-08-20 13:30:00,38.6,38.66,38.58,38.64,15600.0,32.0491,32.0989,32.0325,32.0823,15600.0
2007-08-20 13:40:00,38.65,38.79,38.64,38.79,18000.0,32.0906,32.2069,32.0823,32.2069,18000.0
2007-08-20 13:50:00,38.8,38.82,38.64,38.66,18300.0,32.2152,32.2318,32.0823,32.0989,18300.0
2007-08-20 14:00:00,38.62,38.64,38.59,38.63,16000.0,32.0657,32.0823,32.0408,32.074,16000.0
2007-08-20 14:10:00,38.61,38.66,38.59,38.61,24500.0,32.0574,32.0989,32.0408,32.0574,24500.0
2007-08-20 14:20:00,38.64,38.72,38.61,38.67,18500.0,32.0823,32.1487,32.0574,32.1072,18500.0
2007-08-20 14:30:00,38.66,38.75,38.65,38.75,24700.0,32.0989,32.1737,32.0906,32.1737,24700.0
2007-08-20 14:40:00,38.74,38.83,38.7,38.79,49900.0,32.1654,32.2401,32.1321,32.2069,49900.0
2007-08-20 14:50:00,38.79,38.91,38.76,38.87,35700.0,32.2069,32.3065,32.182,32.2733,35700.0
2007-08-20 15:00:00,38.88,38.96,38.88,38.96,25900.0,32.2816,32.348,32.2816,32.348,25900.0
2007-08-20 15:10:00,38.95,39.06,38.94,39.01,36000.0,32.3397,32.431,32.3314,32.3895,36000.0
2007-08-20 15:20:00,39.01,39.08,38.96,39.03,62700.0,32.3895,32.4476,32.348,32.4061,62700.0
2007-08-20 15:30:00,39.02,39.02,38.92,38.94,53600.0,32.3978,32.3978,32.3148,32.3314,53600.0
2007-08-20 15:40:00,38.94,39.02,38.94,38.99,49800.0,32.3314,32.3978,32.3314,32.3729,49800.0
2007-08-20 15:50:00,38.99,38.99,38.84,38.93,47500.0,32.3729,32.3729,32.2484,32.3231,47500.0
2007-08-21 09:30:00,38.85,38.88,38.64,38.79,29500.0,32.2567,32.2816,32.0823,32.2069,29500.0
2007-08-21 09:40:00,38.79,38.9,38.74,38.74,27600.0,32.2069,32.2982,32.1654,32.1654,27600.0
2007-08-21 09:50:00,38.74,38.88,38.74,38.79,35200.0,32.1654,32.2816,32.1654,32.2069,35200.0
2007-08-21 10:00:00,38.79,38.83,38.72,38.73,20000.0,32.2069,32.2401,32.1487,32.157,20000.0
2007-08-21 10:10:00,38.72,38.72,38.62,38.64,56800.0,32.1487,32.1487,32.0657,32.0823,56800.0
2007-08-21 10:20:00,38.64,38.65,38.5,38.56,20700.0,32.0823,32.0906,31.9661,32.0159,20700.0
2007-08-21 10:30:00,38.57,38.59,38.47,38.5,14100.0,32.0242,32.0408,31.9412,31.9661,14100.0
2007-08-21 10:40:00,38.5,38.58,38.49,38.57,16100.0,31.9661,32.0325,31.9578,32.0242,16100.0
2007-08-21 10:50:00,38.54,38.57,38.53,38.57,6100.0,31.9993,32.0242,31.991,32.0242,6100.0
2007-08-21 11:00:00,38.57,38.59,38.49,38.49,37600.0,32.0242,32.0408,31.9578,31.9578,37600.0
2007-08-21 11:10:00,38.46,38.48,38.35,38.4,27900.0,31.9329,31.9495,31.8415,31.8831,27900.0
2007-08-21 11:20:00,38.42,38.48,38.37,38.48,26300.0,31.8997,31.9495,31.8581,31.9495,26300.0
2007-08-21 11:30:00,38.52,38.61,38.46,38.51,39300.0,31.9827,32.0574,31.9329,31.9744,39300.0
2007-08-21 11:40:00,38.52,38.6,38.51,38.51,18400.0,31.9827,32.0491,31.9744,31.9744,18400.0
2007-08-21 11:50:00,38.51,38.55,38.47,38.55,35900.0,31.9744,32.0076,31.9412,32.0076,35900.0
2007-08-21 12:00:00,38.55,38.57,38.5,38.53,27900.0,32.0076,32.0242,31.9661,31.991,27900.0
2007-08-21 12:10:00,38.52,38.55,38.46,38.53,10500.0,31.9827,32.0076,31.9329,31.991,10500.0
2007-08-21 12:20:00,38.55,38.58,38.45,38.52,40200.0,32.0076,32.0325,31.9246,31.9827,40200.0
2007-08-21 12:30:00,38.53,38.53,38.41,38.46,19200.0,31.991,31.991,31.8914,31.9329,19200.0
2007-08-21 12:40:00,38.47,38.47,38.37,38.4,18200.0,31.9412,31.9412,31.8581,31.8831,18200.0
2007-08-21 12:50:00,38.41,38.47,38.4,38.43,36100.0,31.8914,31.9412,31.8831,31.908,36100.0
2007-08-21 13:00:00,38.43,38.45,38.38,38.39,14400.0,31.908,31.9246,31.8664,31.8747,14400.0
2007-08-21 13:10:00,38.41,38.43,38.36,38.43,12200.0,31.8914,31.908,31.8498,31.908,12200.0
2007-08-21 13:20:00,38.42,38.43,38.31,38.35,40100.0,31.8997,31.908,31.8083,31.8415,40100.0
2007-08-21 13:30:00,38.35,38.43,38.35,38.38,13500.0,31.8415,31.908,31.8415,31.8664,13500.0
2007-08-21 13:40:00,38.39,38.4,38.33,38.38,32100.0,31.8747,31.8831,31.8249,31.8664,32100.0
2007-08-21 13:50:00,38.38,38.38,38.29,38.34,19300.0,31.8664,31.8664,31.7917,31.8332,19300.0
2007-08-21 14:00:00,38.35,38.41,38.31,38.38,25800.0,31.8415,31.8914,31.8083,31.8664,25800.0
2007-08-21 14:10:00,38.39,38.39,38.25,38.3,20900.0,31.8747,31.8747,31.7585,31.8,20900.0
2007-08-21 14:20:00,38.29,38.33,38.29,38.33,8000.0,31.7917,31.8249,31.7917,31.8249,8000.0
2007-08-21 14:30:00,38.34,38.39,38.25,38.36,21100.0,31.8332,31.8747,31.7585,31.8498,21100.0
2007-08-21 14:40:00,38.36,38.39,38.22,38.39,14000.0,31.8498,31.8747,31.7336,31.8747,14000.0
2007-08-21 14:50:00,38.36,38.37,38.28,38.36,15800.0,31.8498,31.8581,31.7834,31.8498,15800.0
2007-08-21 15:00:00,38.36,38.43,38.35,38.36,19700.0,31.8498,31.908,31.8415,31.8498,19700.0
2007-08-21 15:10:00,38.36,38.4,38.26,38.3,14000.0,31.8498,31.8831,31.7668,31.8,14000.0
2007-08-21 15:20:00,38.29,38.44,38.29,38.44,16000.0,31.7917,31.9163,31.7917,31.9163,16000.0
2007-08-21 15:30:00,38.44,38.46,38.41,38.45,46700.0,31.9163,31.9329,31.8914,31.9246,46700.0
2007-08-21 15:40:00,38.44,38.45,38.38,38.43,12800.0,31.9163,31.9246,31.8664,31.908,12800.0
2007-08-21 15:50:00,38.44,38.44,38.33,38.41,22100.0,31.9163,31.9163,31.8249,31.8914,22100.0
2007-08-22 09:30:00,38.77,38.85,38.58,38.76,46400.0,32.2231,32.2896,32.0652,32.2148,46400.0
2007-08-22 09:40:00,38.73,38.81,38.69,38.75,26000.0,32.1899,32.2564,32.1566,32.2065,26000.0
2007-08-22 09:50:00,38.77,38.94,38.76,38.94,28900.0,32.2231,32.3644,32.2148,32.3644,28900.0
2007-08-22 10:00:00,38.93,39.09,38.9,38.97,67800.0,32.3561,32.4891,32.3312,32.3894,67800.0
2007-08-22 10:10:00,38.95,38.97,38.9,38.9,34300.0,32.3727,32.3894,32.3312,32.3312,34300.0
2007-08-22 10:20:00,38.9,38.93,38.88,38.93,8000.0,32.3312,32.3561,32.3146,32.3561,8000.0
2007-08-22 10:30:00,38.92,38.96,38.88,38.96,24100.0,32.3478,32.381,32.3146,32.381,24100.0
2007-08-22 10:40:00,38.96,38.99,38.83,38.85,16100.0,32.381,32.406,32.273,32.2896,16100.0
2007-08-22 10:50:00,38.84,38.88,38.77,38.77,16400.0,32.2813,32.3146,32.2231,32.2231,16400.0
2007-08-22 11:00:00,38.77,38.79,38.72,38.75,35700.0,32.2231,32.2398,32.1816,32.2065,35700.0
2007-08-22 11:10:00,38.76,38.78,38.75,38.77,7100.0,32.2148,32.2314,32.2065,32.2231,7100.0
2007-08-22 11:20:00,38.77,38.77,38.69,38.7,23100.0,32.2231,32.2231,32.1566,32.165,23100.0
2007-08-22 11:30:00,38.7,38.8,38.7,38.8,12800.0,32.165,32.2481,32.165,32.2481,12800.0
2007-08-22 11:40:00,38.78,38.78,38.74,38.74,3400.0,32.2314,32.2314,32.1982,32.1982,3400.0
2007-08-22 11:50:00,38.74,38.74,38.7,38.73,22700.0,32.1982,32.1982,32.165,32.1899,22700.0
2007-08-22 12:00:00,38.74,38.88,38.72,38.87,11100.0,32.1982,32.3146,32.1816,32.3062,11100.0
2007-08-22 12:10:00,38.87,38.87,38.7,38.75,22000.0,32.3062,32.3062,32.165,32.2065,22000.0
2007-08-22 12:20:00,38.76,38.78,38.7,38.72,8300.0,32.2148,32.2314,32.165,32.1816,8300.0
2007-08-22 12:30:00,38.71,38.74,38.61,38.73,18900.0,32.1733,32.1982,32.0901,32.1899,18900.0
2007-08-22 12:40:00,38.71,38.79,38.69,38.75,14900.0,32.1733,32.2398,32.1566,32.2065,14900.0
2007-08-22 12:50:00,38.75,38.75,38.65,38.7,7500.0,32.2065,32.2065,32.1234,32.165,7500.0
2007-08-22 13:00:00,38.68,38.7,38.66,38.66,11200.0,32.1483,32.165,32.1317,32.1317,11200.0
2007-08-22 13:10:00,38.66,38.69,38.66,38.69,6000.0,32.1317,32.1566,32.1317,32.1566,6000.0
2007-08-22 13:20:00,38.69,38.73,38.69,38.7,10400.0,32.1566,32.1899,32.1566,32.165,10400.0
2007-08-22 13:30:00,38.72,38.72,38.69,38.7,104700.0,32.1816,32.1816,32.1566,32.165,104700.0
2007-08-22 13:40:00,38.71,38.77,38.71,38.75,8000.0,32.1733,32.2231,32.1733,32.2065,8000.0
2007-08-22 13:50:00,38.76,38.81,38.72,38.81,55800.0,32.2148,32.2564,32.1816,32.2564,55800.0
2007-08-22 14:00:00,38.8,38.85,38.77,38.84,29600.0,32.2481,32.2896,32.2231,32.2813,29600.0
2007-08-22 14:10:00,38.84,38.86,38.77,38.82,17800.0,32.2813,32.2979,32.2231,32.2647,17800.0
2007-08-22 14:20:00,38.82,38.83,38.75,38.79,10300.0,32.2647,32.273,32.2065,32.2398,10300.0
2007-08-22 14:30:00,38.78,38.87,38.78,38.85,10300.0,32.2314,32.3062,32.2314,32.2896,10300.0
2007-08-22 14:40:00,38.85,38.9,38.85,38.88,12700.0,32.2896,32.3312,32.2896,32.3146,12700.0
2007-08-22 14:50:00,38.88,38.96,38.87,38.95,61800.0,32.3146,32.381,32.3062,32.3727,61800.0
2007-08-22 15:00:00,38.93,38.95,38.9,38.91,24500.0,32.3561,32.3727,32.3312,32.3395,24500.0
2007-08-22 15:10:00,38.92,39.03,38.92,39.03,18400.0,32.3478,32.4392,32.3478,32.4392,18400.0
2007-08-22 15:20:00,39.04,39.09,39.03,39.03,14000.0,32.4475,32.4891,32.4392,32.4392,14000.0
2007-08-22 15:30:00,39.04,39.15,39.04,39.15,42000.0,32.4475,32.539,32.4475,32.539,42000.0
2007-08-22 15:40:00,39.15,39.23,39.15,39.22,32200.0,32.539,32.6055,32.539,32.5971,32200.0
2007-08-22 15:50:00,39.22,39.24,39.11,39.13,32900.0,32.5971,32.6138,32.5057,32.5223,32900.0
2007-08-23 09:30:00,39.24,39.54,39.24,39.45,27800.0,32.6138,32.8631,32.6138,32.7883,27800.0
2007-08-23 09:40:00,39.43,39.55,39.26,39.27,13400.0,32.7717,32.8714,32.6304,32.6387,13400.0
2007-08-23 09:50:00,39.27,39.39,39.27,39.3,20900.0,32.6387,32.7384,32.6387,32.6636,20900.0
2007-08-23 10:00:00,39.3,39.46,39.26,39.42,22100.0,32.6636,32.7966,32.6304,32.7634,22100.0
2007-08-23 10:10:00,39.42,39.49,39.4,39.44,17700.0,32.7634,32.8215,32.7467,32.78,17700.0
2007-08-23 10:20:00,39.43,39.5,39.4,39.45,46900.0,32.7717,32.8299,32.7467,32.7883,46900.0
2007-08-23 10:30:00,39.45,39.53,39.4,39.47,21400.0,32.7883,32.8548,32.7467,32.8049,21400.0
2007-08-23 10:40:00,39.47,39.51,39.47,39.49,10900.0,32.8049,32.8382,32.8049,32.8215,10900.0
2007-08-23 10:50:00,39.49,39.5,39.47,39.47,12700.0,32.8215,32.8299,32.8049,32.8049,12700.0
2007-08-23 11:00:00,39.48,39.48,39.44,39.44,29700.0,32.8132,32.8132,32.78,32.78,29700.0
2007-08-23 11:10:00,39.44,39.47,39.4,39.46,20400.0,32.78,32.8049,32.7467,32.7966,20400.0
2007-08-23 11:20:00,39.45,39.47,39.4,39.4,15100.0,32.7883,32.8049,32.7467,32.7467,15100.0
2007-08-23 11:30:00,39.41,39.44,39.4,39.43,22300.0,32.7551,32.78,32.7467,32.7717,22300.0
2007-08-23 11:40:00,39.43,39.52,39.43,39.51,29000.0,32.7717,32.8465,32.7717,32.8382,29000.0
2007-08-23 11:50:00,39.5,39.5,39.4,39.43,28600.0,32.8299,32.8299,32.7467,32.7717,28600.0
2007-08-23 12:00:00,39.42,39.44,39.38,39.4,15700.0,32.7634,32.78,32.7301,32.7467,15700.0
2007-08-23 12:10:00,39.42,39.42,39.39,39.4,5000.0,32.7634,32.7634,32.7384,32.7467,5000.0
2007-08-23 12:20:00,39.41,39.41,39.33,39.35,16100.0,32.7551,32.7551,32.6886,32.7052,16100.0
2007-08-23 12:30:00,39.36,39.43,39.36,39.42,18300.0,32.7135,32.7717,32.7135,32.7634,18300.0
2007-08-23 12:40:00,39.42,39.47,39.4,39.42,10400.0,32.7634,32.8049,32.7467,32.7634,10400.0
2007-08-23 12:50:00,39.42,39.42,39.29,39.31,27500.0,32.7634,32.7634,32.6553,32.6719,27500.0
2007-08-23 13:00:00,39.32,39.36,39.31,39.33,7600.0,32.6803,32.7135,32.6719,32.6886,7600.0
2007-08-23 13:10:00,39.32,39.33,39.28,39.28,13800.0,32.6803,32.6886,32.647,32.647,13800.0
2007-08-23 13:20:00,39.28,39.29,39.23,39.23,7700.0,32.647,32.6553,32.6055,32.6055,7700.0
2007-08-23 13:30:00,39.25,39.3,39.24,39.27,12500.0,32.6221,32.6636,32.6138,32.6387,12500.0
2007-08-23 13:40:00,39.29,39.37,39.29,39.31,16500.0,32.6553,32.7218,32.6553,32.6719,16500.0
2007-08-23 13:50:00,39.37,39.4,39.29,39.4,13700.0,32.7218,32.7467,32.6553,32.7467,13700.0
2007-08-23 14:00:00,39.4,39.48,39.4,39.48,8600.0,32.7467,32.8132,32.7467,32.8132,8600.0
2007-08-23 14:10:00,39.48,39.49,39.37,39.38,22900.0,32.8132,32.8215,32.7218,32.7301,22900.0
2007-08-23 14:20:00,39.39,39.39,39.34,39.37,9700.0,32.7384,32.7384,32.6969,32.7218,9700.0
2007-08-23 14:30:00,39.37,39.39,39.33,39.33,5200.0,32.7218,32.7384,32.6886,32.6886,5200.0
2007-08-23 14:40:00,39.32,39.33,39.21,39.22,23100.0,32.6803,32.6886,32.5888,32.5971,23100.0
2007-08-23 14:50:00,39.22,39.27,39.22,39.25,7800.0,32.5971,32.6387,32.5971,32.6221,7800.0
2007-08-23 15:00:00,39.26,39.35,39.26,39.31,18900.0,32.6304,32.7052,32.6304,32.6719,18900.0
2007-08-23 15:10:00,39.31,39.42,39.28,39.42,43300.0,32.6719,32.7634,32.647,32.7634,43300.0
2007-08-23 15:20:00,39.41,39.51,39.39,39.47,15800.0,32.7551,32.8382,32.7384,32.8049,15800.0
2007-08-23 15:30:00,39.48,39.5,39.3,39.32,28100.0,32.8132,32.8299,32.6636,32.6803,28100.0
2007-08-23 15:40:00,39.33,39.47,39.33,39.44,31800.0,32.6886,32.8049,32.6886,32.78,31800.0
2007-08-23 15:50:00,39.45,39.46,39.35,39.37,25900.0,32.7883,32.7966,32.7052,32.7218,25900.0
2007-08-24 09:30:00,39.27,39.27,39.1,39.12,22200.0,32.6387,32.6387,32.4974,32.514,22200.0
2007-08-24 09:40:00,39.12,39.22,39.07,39.18,27200.0,32.514,32.5971,32.4725,32.5639,27200.0
2007-08-24 09:50:00,39.19,39.2,39.05,39.05,38900.0,32.5722,32.5805,32.4558,32.4558,38900.0
2007-08-24 10:00:00,39.1,39.26,39.1,39.2,38000.0,32.4974,32.6304,32.4974,32.5805,38000.0
2007-08-24 10:10:00,39.2,39.2,39.14,39.2,22800.0,32.5805,32.5805,32.5307,32.5805,22800.0
2007-08-24 10:20:00,39.2,39.2,39.16,39.16,6300.0,32.5805,32.5805,32.5473,32.5473,6300.0
2007-08-24 10:30:00,39.15,39.15,39.06,39.12,7600.0,32.539,32.539,32.4642,32.514,7600.0
2007-08-24 10:40:00,39.12,39.13,39.01,39.01,10600.0,32.514,32.5223,32.4226,32.4226,10600.0
2007-08-24 10:50:00,39.02,39.06,39.01,39.04,14500.0,32.4309,32.4642,32.4226,32.4475,14500.0
2007-08-24 11:00:00,39.04,39.09,39.04,39.08,15400.0,32.4475,32.4891,32.4475,32.4808,15400.0
2007-08-24 11:10:00,39.1,39.1,39.06,39.1,8600.0,32.4974,32.4974,32.4642,32.4974,8600.0
2007-08-24 11:20:00,39.09,39.1,39.04,39.04,14200.0,32.4891,32.4974,32.4475,32.4475,14200.0
2007-08-24 11:30:00,39.03,39.06,39.02,39.02,28300.0,32.4392,32.4642,32.4309,32.4309,28300.0
2007-08-24 11:40:00,39.01,39.02,39.0,39.0,8100.0,32.4226,32.4309,32.4143,32.4143,8100.0
2007-08-24 11:50:00,38.99,39.04,38.97,38.99,28500.0,32.406,32.4475,32.3894,32.406,28500.0
2007-08-24 12:00:00,39.0,39.0,38.97,39.0,3300.0,32.4143,32.4143,32.3894,32.4143,3300.0
2007-08-24 12:10:00,38.99,39.06,38.98,39.06,15000.0,32.406,32.4642,32.3977,32.4642,15000.0
2007-08-24 12:20:00,39.07,39.17,39.07,39.13,6600.0,32.4725,32.5556,32.4725,32.5223,6600.0
2007-08-24 12:30:00,39.12,39.15,39.11,39.14,12700.0,32.514,32.539,32.5057,32.5307,12700.0
2007-08-24 12:40:00,39.16,39.16,39.08,39.1,4000.0,32.5473,32.5473,32.4808,32.4974,4000.0
2007-08-24 12:50:00,39.09,39.09,39.04,39.04,6300.0,32.4891,32.4891,32.4475,32.4475,6300.0
2007-08-24 13:00:00,39.04,39.06,39.01,39.03,12300.0,32.4475,32.4642,32.4226,32.4392,12300.0
2007-08-24 13:10:00,39.03,39.05,39.02,39.03,7900.0,32.4392,32.4558,32.4309,32.4392,7900.0
2007-08-24 13:20:00,39.02,39.03,39.02,39.03,5200.0,32.4309,32.4392,32.4309,32.4392,5200.0
2007-08-24 13:30:00,39.04,39.05,39.0,39.05,11400.0,32.4475,32.4558,32.4143,32.4558,11400.0
2007-08-24 13:40:00,39.05,39.08,39.05,39.07,2800.0,32.4558,32.4808,32.4558,32.4725,2800.0
2007-08-24 13:50:00,39.05,39.07,39.04,39.07,15600.0,32.4558,32.4725,32.4475,32.4725,15600.0
2007-08-24 14:00:00,39.06,39.12,39.05,39.1,28800.0,32.4642,32.514,32.4558,32.4974,28800.0
2007-08-24 14:10:00,39.11,39.14,39.09,39.12,3900.0,32.5057,32.5307,32.4891,32.514,3900.0
2007-08-24 14:20:00,39.12,39.14,39.08,39.08,9900.0,32.514,32.5307,32.4808,32.4808,9900.0
2007-08-24 14:30:00,39.09,39.09,39.06,39.07,7000.0,32.4891,32.4891,32.4642,32.4725,7000.0
2007-08-24 14:40:00,39.08,39.09,39.04,39.06,15500.0,32.4808,32.4891,32.4475,32.4642,15500.0
2007-08-24 14:50:00,39.07,39.14,39.06,39.1,22000.0,32.4725,32.5307,32.4642,32.4974,22000.0
2007-08-24 15:00:00,39.1,39.1,39.07,39.07,18800.0,32.4974,32.4974,32.4725,32.4725,18800.0
2007-08-24 15:10:00,39.07,39.1,39.02,39.03,42100.0,32.4725,32.4974,32.4309,32.4392,42100.0
2007-08-24 15:20:00,39.03,39.05,39.0,39.05,12600.0,32.4392,32.4558,32.4143,32.4558,12600.0
2007-08-24 15:30:00,39.07,39.1,39.04,39.09,33600.0,32.4725,32.4974,32.4475,32.4891,33600.0
2007-08-24 15:40:00,39.09,39.1,39.06,39.1,27500.0,32.4891,32.4974,32.4642,32.4974,27500.0
2007-08-24 15:50:00,39.09,39.1,39.0,39.07,42000.0,32.4891,32.4974,32.4143,32.4725,42000.0
2007-08-27 09:30:00,38.91,39.12,38.91,39.12,13900.0,32.3395,32.514,32.3395,32.514,13900.0
2007-08-27 09:40:00,39.14,39.17,39.06,39.1,17800.0,32.5307,32.5556,32.4642,32.4974,17800.0
2007-08-27 09:50:00,39.1,39.24,39.06,39.17,11000.0,32.4974,32.6138,32.4642,32.5556,11000.0
2007-08-27 10:00:00,39.2,39.24,39.11,39.14,14000.0,32.5805,32.6138,32.5057,32.5307,14000.0
2007-08-27 10:10:00,39.13,39.2,39.1,39.17,10000.0,32.5223,32.5805,32.4974,32.5556,10000.0
2007-08-27 10:20:00,39.17,39.25,39.15,39.25,11400.0,32.5556,32.6221,32.539,32.6221,11400.0
2007-08-27 10:30:00,39.24,39.25,39.17,39.23,17600.0,32.6138,32.6221,32.5556,32.6055,17600.0
2007-08-27 10:40:00,39.23,39.23,39.18,39.19,13500.0,32.6055,32.6055,32.5639,32.5722,13500.0
2007-08-27 10:50:00,39.2,39.25,39.19,39.24,20600.0,32.5805,32.6221,32.5722,32.6138,20600.0
2007-08-27 11:00:00,39.24,39.25,39.18,39.19,17500.0,32.6138,32.6221,32.5639,32.5722,17500.0
2007-08-27 11:10:00,39.2,39.28,39.2,39.25,11100.0,32.5805,32.647,32.5805,32.6221,11100.0
2007-08-27 11:20:00,39.26,39.29,39.24,39.28,12800.0,32.6304,32.6553,32.6138,32.647,12800.0
2007-08-27 11:30:00,39.28,39.37,39.25,39.33,16400.0,32.647,32.7218,32.6221,32.6886,16400.0
2007-08-27 11:40:00,39.31,39.33,39.28,39.3,8300.0,32.6719,32.6886,32.647,32.6636,8300.0
2007-08-27 11:50:00,39.31,39.34,39.29,39.31,12900.0,32.6719,32.6969,32.6553,32.6719,12900.0
2007-08-27 12:00:00,39.32,39.33,39.28,39.3,11000.0,32.6803,32.6886,32.647,32.6636,11000.0
2007-08-27 12:10:00,39.29,39.36,39.25,39.34,29000.0,32.6553,32.7135,32.6221,32.6969,29000.0
2007-08-27 12:20:00,39.35,39.37,39.35,39.36,8000.0,32.7052,32.7218,32.7052,32.7135,8000.0
2007-08-27 12:30:00,39.36,39.49,39.35,39.48,26400.0,32.7135,32.8215,32.7052,32.8132,26400.0
2007-08-27 12:40:00,39.47,39.53,39.47,39.52,25300.0,32.8049,32.8548,32.8049,32.8465,25300.0
2007-08-27 12:50:00,39.52,39.53,39.48,39.51,13800.0,32.8465,32.8548,32.8132,32.8382,13800.0
2007-08-27 13:00:00,39.51,39.58,39.5,39.58,8400.0,32.8382,32.8964,32.8299,32.8964,8400.0
2007-08-27 13:10:00,39.57,39.59,39.55,39.55,6700.0,32.888,32.9047,32.8714,32.8714,6700.0
2007-08-27 13:20:00,39.55,39.58,39.55,39.58,7100.0,32.8714,32.8964,32.8714,32.8964,7100.0
2007-08-27 13:30:00,39.57,39.58,39.55,39.55,18700.0,32.888,32.8964,32.8714,32.8714,18700.0
2007-08-27 13:40:00,39.54,39.57,39.52,39.55,9100.0,32.8631,32.888,32.8465,32.8714,9100.0
2007-08-27 13:50:00,39.57,39.58,39.53,39.57,18400.0,32.888,32.8964,32.8548,32.888,18400.0
2007-08-27 14:00:00,39.56,39.58,39.54,39.54,9100.0,32.8797,32.8964,32.8631,32.8631,9100.0
2007-08-27 14:10:00,39.54,39.62,39.54,39.6,19400.0,32.8631,32.9296,32.8631,32.913,19400.0
2007-08-27 14:20:00,39.61,39.68,39.6,39.65,14700.0,32.9213,32.9795,32.913,32.9545,14700.0
2007-08-27 14:30:00,39.63,39.74,39.63,39.69,32000.0,32.9379,33.0293,32.9379,32.9878,32000.0
2007-08-27 14:40:00,39.7,39.7,39.59,39.63,36300.0,32.9961,32.9961,32.9047,32.9379,36300.0
2007-08-27 14:50:00,39.63,39.63,39.52,39.53,9600.0,32.9379,32.9379,32.8465,32.8548,9600.0
2007-08-27 15:00:00,39.53,39.58,39.53,39.58,12200.0,32.8548,32.8964,32.8548,32.8964,12200.0
2007-08-27 15:10:00,39.58,39.61,39.53,39.56,21100.0,32.8964,32.9213,32.8548,32.8797,21100.0
2007-08-27 15:20:00,39.55,39.62,39.55,39.61,13000.0,32.8714,32.9296,32.8714,32.9213,13000.0
2007-08-27 15:30:00,39.61,39.68,39.61,39.67,24500.0,32.9213,32.9795,32.9213,32.9712,24500.0
2007-08-27 15:40:00,39.67,39.74,39.67,39.71,39900.0,32.9712,33.0293,32.9712,33.0044,39900.0
2007-08-27 15:50:00,39.7,39.71,39.57,39.67,94600.0,32.9961,33.0044,32.888,32.9712,94600.0
2007-08-28 09:30:00,39.28,39.39,39.27,39.28,20300.0,32.647,32.7384,32.6387,32.647,20300.0
2007-08-28 09:40:00,39.32,39.32,39.13,39.14,24000.0,32.6803,32.6803,32.5223,32.5307,24000.0
2007-08-28 09:50:00,39.14,39.26,39.13,39.17,29100.0,32.5307,32.6304,32.5223,32.5556,29100.0
2007-08-28 10:00:00,39.18,39.21,38.99,39.03,22000.0,32.5639,32.5888,32.406,32.4392,22000.0
2007-08-28 10:10:00,39.04,39.09,38.88,38.91,20400.0,32.4475,32.4891,32.3146,32.3395,20400.0
2007-08-28 10:20:00,38.92,38.96,38.79,38.79,28100.0,32.3478,32.381,32.2398,32.2398,28100.0
2007-08-28 10:30:00,38.82,38.86,38.8,38.86,22100.0,32.2647,32.2979,32.2481,32.2979,22100.0
2007-08-28 10:40:00,38.85,38.94,38.85,38.93,31700.0,32.2896,32.3644,32.2896,32.3561,31700.0
2007-08-28 10:50:00,38.92,38.99,38.88,38.96,13800.0,32.3478,32.406,32.3146,32.381,13800.0
2007-08-28 11:00:00,38.98,39.01,38.93,38.97,24100.0,32.3977,32.4226,32.3561,32.3894,24100.0
2007-08-28 11:10:00,38.96,38.96,38.84,38.93,15100.0,32.381,32.381,32.2813,32.3561,15100.0
2007-08-28 11:20:00,38.93,38.98,38.88,38.98,15300.0,32.3561,32.3977,32.3146,32.3977,15300.0
2007-08-28 11:30:00,39.0,39.01,38.9,38.93,13600.0,32.4143,32.4226,32.3312,32.3561,13600.0
2007-08-28 11:40:00,38.95,39.0,38.93,38.97,6900.0,32.3727,32.4143,32.3561,32.3894,6900.0
2007-08-28 11:50:00,38.97,39.0,38.95,39.0,10800.0,32.3894,32.4143,32.3727,32.4143,10800.0
2007-08-28 12:00:00,39.0,39.02,38.99,39.0,4700.0,32.4143,32.4309,32.406,32.4143,4700.0
2007-08-28 12:10:00,39.0,39.0,38.95,38.95,11300.0,32.4143,32.4143,32.3727,32.3727,11300.0
2007-08-28 12:20:00,38.96,38.97,38.9,38.93,14400.0,32.381,32.3894,32.3312,32.3561,14400.0
2007-08-28 12:30:00,38.94,38.97,38.89,38.91,9500.0,32.3644,32.3894,32.3229,32.3395,9500.0
2007-08-28 12:40:00,38.89,38.9,38.83,38.86,15000.0,32.3229,32.3312,32.273,32.2979,15000.0
2007-08-28 12:50:00,38.86,38.88,38.76,38.79,24600.0,32.2979,32.3146,32.2148,32.2398,24600.0
2007-08-28 13:00:00,38.79,38.84,38.78,38.79,16500.0,32.2398,32.2813,32.2314,32.2398,16500.0
2007-08-28 13:10:00,38.8,38.83,38.78,38.79,8500.0,32.2481,32.273,32.2314,32.2398,8500.0
2007-08-28 13:20:00,38.81,38.83,38.79,38.83,7400.0,32.2564,32.273,32.2398,32.273,7400.0
2007-08-28 13:30:00,38.83,38.85,38.8,38.84,11100.0,32.273,32.2896,32.2481,32.2813,11100.0
2007-08-28 13:40:00,38.86,38.87,38.79,38.82,8200.0,32.2979,32.3062,32.2398,32.2647,8200.0
2007-08-28 13:50:00,38.82,38.84,38.81,38.82,3500.0,32.2647,32.2813,32.2564,32.2647,3500.0
2007-08-28 14:00:00,38.84,38.84,38.74,38.79,25700.0,32.2813,32.2813,32.1982,32.2398,25700.0
2007-08-28 14:10:00,38.79,38.79,38.66,38.69,14500.0,32.2398,32.2398,32.1317,32.1566,14500.0
2007-08-28 14:20:00,38.69,38.75,38.66,38.75,11600.0,32.1566,32.2065,32.1317,32.2065,11600.0
2007-08-28 14:30:00,38.72,38.72,38.66,38.69,25400.0,32.1816,32.1816,32.1317,32.1566,25400.0
2007-08-28 14:40:00,38.69,38.72,38.65,38.68,28500.0,32.1566,32.1816,32.1234,32.1483,28500.0
2007-08-28 14:50:00,38.66,38.68,38.52,38.57,37800.0,32.1317,32.1483,32.0153,32.0569,37800.0
2007-08-28 15:00:00,38.57,38.6,38.54,38.56,29000.0,32.0569,32.0818,32.032,32.0486,29000.0
2007-08-28 15:10:00,38.56,38.6,38.54,38.56,18700.0,32.0486,32.0818,32.032,32.0486,18700.0
2007-08-28 15:20:00,38.55,38.56,38.42,38.46,24400.0,32.0403,32.0486,31.9322,31.9655,24400.0
2007-08-28 15:30:00,38.48,38.48,38.39,38.41,18600.0,31.9821,31.9821,31.9073,31.9239,18600.0
2007-08-28 15:40:00,38.39,38.43,38.38,38.4,24400.0,31.9073,31.9405,31.899,31.9156,24400.0
2007-08-28 15:50:00,38.4,38.42,38.27,38.27,41700.0,31.9156,31.9322,31.8076,31.8076,41700.0
2007-08-29 09:30:00,38.36,38.5,38.36,38.36,15200.0,31.8824,31.9987,31.8824,31.8824,15200.0
2007-08-29 09:40:00,38.4,38.46,38.25,38.34,15700.0,31.9156,31.9655,31.7909,31.8657,15700.0
2007-08-29 09:50:00,38.33,38.38,38.23,38.23,14500.0,31.8574,31.899,31.7743,31.7743,14500.0
2007-08-29 10:00:00,38.25,38.28,38.22,38.24,34100.0,31.7909,31.8159,31.766,31.7826,34100.0
2007-08-29 10:10:00,38.26,38.29,38.22,38.25,23200.0,31.7993,31.8242,31.766,31.7909,23200.0
2007-08-29 10:20:00,38.23,38.27,38.18,38.26,26100.0,31.7743,31.8076,31.7328,31.7993,26100.0
2007-08-29 10:30:00,38.23,38.28,38.11,38.19,35200.0,31.7743,31.8159,31.6746,31.7411,35200.0
2007-08-29 10:40:00,38.19,38.26,38.19,38.22,15600.0,31.7411,31.7993,31.7411,31.766,15600.0
2007-08-29 10:50:00,38.21,38.27,38.21,38.24,31100.0,31.7577,31.8076,31.7577,31.7826,31100.0
2007-08-29 11:00:00,38.24,38.29,38.2,38.28,25200.0,31.7826,31.8242,31.7494,31.8159,25200.0
2007-08-29 11:10:00,38.29,38.29,38.24,38.24,19300.0,31.8242,31.8242,31.7826,31.7826,19300.0
2007-08-29 11:20:00,38.24,38.25,38.17,38.24,19400.0,31.7826,31.7909,31.7245,31.7826,19400.0
2007-08-29 11:30:00,38.25,38.3,38.23,38.26,14600.0,31.7909,31.8325,31.7743,31.7993,14600.0
2007-08-29 11:40:00,38.27,38.3,38.24,38.24,20100.0,31.8076,31.8325,31.7826,31.7826,20100.0
2007-08-29 11:50:00,38.25,38.25,38.21,38.24,15600.0,31.7909,31.7909,31.7577,31.7826,15600.0
2007-08-29 12:00:00,38.24,38.24,38.19,38.2,12000.0,31.7826,31.7826,31.7411,31.7494,12000.0
2007-08-29 12:10:00,38.21,38.27,38.21,38.24,33600.0,31.7577,31.8076,31.7577,31.7826,33600.0
2007-08-29 12:20:00,38.25,38.26,38.15,38.15,15300.0,31.7909,31.7993,31.7078,31.7078,15300.0
2007-08-29 12:30:00,38.16,38.17,38.1,38.13,24300.0,31.7161,31.7245,31.6663,31.6912,24300.0
2007-08-29 12:40:00,38.13,38.2,38.12,38.12,17400.0,31.6912,31.7494,31.6829,31.6829,17400.0
2007-08-29 12:50:00,38.13,38.13,38.03,38.04,23400.0,31.6912,31.6912,31.6081,31.6164,23400.0
2007-08-29 13:00:00,38.05,38.09,38.03,38.07,18900.0,31.6247,31.658,31.6081,31.6413,18900.0
2007-08-29 13:10:00,38.08,38.08,37.95,38.0,31000.0,31.6496,31.6496,31.5416,31.5832,31000.0
2007-08-29 13:20:00,37.99,38.0,37.97,38.0,33100.0,31.5748,31.5832,31.5582,31.5832,33100.0
2007-08-29 13:30:00,37.99,38.04,37.97,38.04,23100.0,31.5748,31.6164,31.5582,31.6164,23100.0
2007-08-29 13:40:00,38.04,38.08,38.01,38.03,16100.0,31.6164,31.6496,31.5915,31.6081,16100.0
2007-08-29 13:50:00,38.03,38.14,38.03,38.13,13400.0,31.6081,31.6995,31.6081,31.6912,13400.0
2007-08-29 14:00:00,38.13,38.32,38.12,38.32,18300.0,31.6912,31.8491,31.6829,31.8491,18300.0
2007-08-29 14:10:00,38.31,38.33,38.22,38.24,32300.0,31.8408,31.8574,31.766,31.7826,32300.0
2007-08-29 14:20:00,38.24,38.25,38.2,38.22,23500.0,31.7826,31.7909,31.7494,31.766,23500.0
2007-08-29 14:30:00,38.22,38.34,38.22,38.33,29400.0,31.766,31.8657,31.766,31.8574,29400.0
2007-08-29 14:40:00,38.33,38.33,38.23,38.28,28300.0,31.8574,31.8574,31.7743,31.8159,28300.0
2007-08-29 14:50:00,38.27,38.29,38.21,38.21,19800.0,31.8076,31.8242,31.7577,31.7577,19800.0
2007-08-29 15:00:00,38.21,38.32,38.21,38.32,30300.0,31.7577,31.8491,31.7577,31.8491,30300.0
2007-08-29 15:10:00,38.32,38.33,38.28,38.29,24100.0,31.8491,31.8574,31.8159,31.8242,24100.0
2007-08-29 15:20:00,38.3,38.33,38.24,38.29,30600.0,31.8325,31.8574,31.7826,31.8242,30600.0
2007-08-29 15:30:00,38.29,38.32,38.28,38.29,47900.0,31.8242,31.8491,31.8159,31.8242,47900.0
2007-08-29 15:40:00,38.29,38.37,38.26,38.36,63300.0,31.8242,31.8907,31.7993,31.8824,63300.0
2007-08-29 15:50:00,38.36,38.41,38.29,38.35,126800.0,31.8824,31.9239,31.8242,31.8741,126800.0
2007-08-30 09:30:00,38.15,38.19,38.0,38.19,16500.0,31.7078,31.7411,31.5832,31.7411,16500.0
2007-08-30 09:40:00,38.16,38.23,38.12,38.19,20000.0,31.7161,31.7743,31.6829,31.7411,20000.0
2007-08-30 09:50:00,38.2,38.33,38.06,38.1,30000.0,31.7494,31.8574,31.633,31.6663,30000.0
2007-08-30 10:00:00,38.09,38.24,38.06,38.22,21500.0,31.658,31.7826,31.633,31.766,21500.0
2007-08-30 10:10:00,38.22,38.25,38.1,38.11,17600.0,31.766,31.7909,31.6663,31.6746,17600.0
2007-08-30 10:20:00,38.11,38.2,38.09,38.15,25700.0,31.6746,31.7494,31.658,31.7078,25700.0
2007-08-30 10:30:00,38.14,38.15,38.06,38.06,13800.0,31.6995,31.7078,31.633,31.633,13800.0
2007-08-30 10:40:00,38.07,38.09,38.03,38.07,16300.0,31.6413,31.658,31.6081,31.6413,16300.0
2007-08-30 10:50:00,38.08,38.11,38.06,38.06,17000.0,31.6496,31.6746,31.633,31.633,17000.0
2007-08-30 11:00:00,38.06,38.15,38.06,38.11,34000.0,31.633,31.7078,31.633,31.6746,34000.0
2007-08-30 11:10:00,38.13,38.23,38.12,38.21,14500.0,31.6912,31.7743,31.6829,31.7577,14500.0
2007-08-30 11:20:00,38.23,38.29,38.22,38.27,17000.0,31.7743,31.8242,31.766,31.8076,17000.0
2007-08-30 11:30:00,38.26,38.27,38.18,38.27,12400.0,31.7993,31.8076,31.7328,31.8076,12400.0
2007-08-30 11:40:00,38.27,38.29,38.21,38.26,22300.0,31.8076,31.8242,31.7577,31.7993,22300.0
2007-08-30 11:50:00,38.25,38.26,38.18,38.22,19000.0,31.7909,31.7993,31.7328,31.766,19000.0
2007-08-30 12:00:00,38.22,38.22,38.1,38.11,24200.0,31.766,31.766,31.6663,31.6746,24200.0
2007-08-30 12:10:00,38.1,38.11,38.02,38.02,20700.0,31.6663,31.6746,31.5998,31.5998,20700.0
2007-08-30 12:20:00,38.02,38.08,37.94,38.04,27300.0,31.5998,31.6496,31.5333,31.6164,27300.0
2007-08-30 12:30:00,38.04,38.16,38.01,38.16,28500.0,31.6164,31.7161,31.5915,31.7161,28500.0
2007-08-30 12:40:00,38.14,38.14,38.1,38.12,9200.0,31.6995,31.6995,31.6663,31.6829,9200.0
2007-08-30 12:50:00,38.11,38.18,38.11,38.17,11300.0,31.6746,31.7328,31.6746,31.7245,11300.0
2007-08-30 13:00:00,38.16,38.19,38.14,38.17,11600.0,31.7161,31.7411,31.6995,31.7245,11600.0
2007-08-30 13:10:00,38.17,38.17,38.12,38.13,11100.0,31.7245,31.7245,31.6829,31.6912,11100.0
2007-08-30 13:20:00,38.13,38.15,38.02,38.06,13900.0,31.6912,31.7078,31.5998,31.633,13900.0
2007-08-30 13:30:00,38.05,38.05,37.97,38.04,15400.0,31.6247,31.6247,31.5582,31.6164,15400.0
2007-08-30 13:40:00,38.03,38.03,37.96,38.01,25700.0,31.6081,31.6081,31.5499,31.5915,25700.0
2007-08-30 13:50:00,38.01,38.1,38.0,38.1,21100.0,31.5915,31.6663,31.5832,31.6663,21100.0
2007-08-30 14:00:00,38.09,38.14,38.05,38.06,13400.0,31.658,31.6995,31.6247,31.633,13400.0
2007-08-30 14:10:00,38.06,38.09,37.98,37.98,22500.0,31.633,31.658,31.5665,31.5665,22500.0
2007-08-30 14:20:00,38.01,38.03,37.92,37.92,22200.0,31.5915,31.6081,31.5167,31.5167,22200.0
2007-08-30 14:30:00,37.92,37.96,37.86,37.88,21500.0,31.5167,31.5499,31.4668,31.4834,21500.0
2007-08-30 14:40:00,37.88,37.93,37.77,37.79,28700.0,31.4834,31.525,31.392,31.4086,28700.0
2007-08-30 14:50:00,37.82,37.84,37.73,37.79,21200.0,31.4336,31.4502,31.3588,31.4086,21200.0
2007-08-30 15:00:00,37.77,37.97,37.77,37.97,26000.0,31.392,31.5582,31.392,31.5582,26000.0
2007-08-30 15:10:00,37.97,38.03,37.96,38.02,19900.0,31.5582,31.6081,31.5499,31.5998,19900.0
2007-08-30 15:20:00,38.02,38.05,38.0,38.0,25600.0,31.5998,31.6247,31.5832,31.5832,25600.0
2007-08-30 15:30:00,38.0,38.0,37.91,37.92,30800.0,31.5832,31.5832,31.5084,31.5167,30800.0
2007-08-30 15:40:00,37.92,37.95,37.86,37.94,50300.0,31.5167,31.5416,31.4668,31.5333,50300.0
2007-08-30 15:50:00,37.94,38.0,37.91,37.95,43900.0,31.5333,31.5832,31.5084,31.5416,43900.0
2007-08-31 09:30:00,38.32,38.4,38.2,38.24,9700.0,31.8491,31.9156,31.7494,31.7826,9700.0
2007-08-31 09:40:00,38.25,38.27,38.2,38.22,17200.0,31.7909,31.8076,31.7494,31.766,17200.0
2007-08-31 09:50:00,38.23,38.53,38.23,38.52,25400.0,31.7743,32.0237,31.7743,32.0153,25400.0
2007-08-31 10:00:00,38.51,38.61,38.25,38.35,42400.0,32.007,32.0901,31.7909,31.8741,42400.0
2007-08-31 10:10:00,38.36,38.43,38.31,38.41,20900.0,31.8824,31.9405,31.8408,31.9239,20900.0
2007-08-31 10:20:00,38.4,38.47,38.38,38.45,6900.0,31.9156,31.9738,31.899,31.9572,6900.0
2007-08-31 10:30:00,38.44,38.54,38.4,38.5,30800.0,31.9489,32.032,31.9156,31.9987,30800.0
2007-08-31 10:40:00,38.49,38.52,38.43,38.43,16600.0,31.9904,32.0153,31.9405,31.9405,16600.0
2007-08-31 10:50:00,38.42,38.46,38.36,38.37,11500.0,31.9322,31.9655,31.8824,31.8907,11500.0
2007-08-31 11:00:00,38.36,38.38,38.26,38.26,16900.0,31.8824,31.899,31.7993,31.7993,16900.0
2007-08-31 11:10:00,38.24,38.32,38.16,38.21,26600.0,31.7826,31.8491,31.7161,31.7577,26600.0
2007-08-31 11:20:00,38.21,38.21,38.15,38.17,9800.0,31.7577,31.7577,31.7078,31.7245,9800.0
2007-08-31 11:30:00,38.2,38.35,38.2,38.35,7100.0,31.7494,31.8741,31.7494,31.8741,7100.0
2007-08-31 11:40:00,38.35,38.39,38.27,38.29,5500.0,31.8741,31.9073,31.8076,31.8242,5500.0
2007-08-31 11:50:00,38.3,38.44,38.29,38.44,9000.0,31.8325,31.9489,31.8242,31.9489,9000.0
2007-08-31 12:00:00,38.45,38.48,38.41,38.41,9600.0,31.9572,31.9821,31.9239,31.9239,9600.0
2007-08-31 12:10:00,38.42,38.52,38.42,38.51,8600.0,31.9322,32.0153,31.9322,32.007,8600.0
2007-08-31 12:20:00,38.51,38.53,38.5,38.53,2700.0,32.007,32.0237,31.9987,32.0237,2700.0
2007-08-31 12:30:00,38.56,38.69,38.56,38.68,6600.0,32.0486,32.1566,32.0486,32.1483,6600.0
2007-08-31 12:40:00,38.7,38.71,38.65,38.67,5000.0,32.165,32.1733,32.1234,32.14,5000.0
2007-08-31 12:50:00,38.66,38.67,38.61,38.61,7100.0,32.1317,32.14,32.0901,32.0901,7100.0
2007-08-31 13:00:00,38.62,38.67,38.59,38.62,12800.0,32.0985,32.14,32.0735,32.0985,12800.0
2007-08-31 13:10:00,38.62,38.64,38.59,38.59,5900.0,32.0985,32.1151,32.0735,32.0735,5900.0
2007-08-31 13:20:00,38.6,38.62,38.56,38.57,2800.0,32.0818,32.0985,32.0486,32.0569,2800.0
2007-08-31 13:30:00,38.59,38.6,38.52,38.54,4800.0,32.0735,32.0818,32.0153,32.032,4800.0
2007-08-31 13:40:00,38.53,38.58,38.49,38.5,6900.0,32.0237,32.0652,31.9904,31.9987,6900.0
2007-08-31 13:50:00,38.49,38.53,38.46,38.53,6300.0,31.9904,32.0237,31.9655,32.0237,6300.0
2007-08-31 14:00:00,38.52,38.53,38.44,38.44,8500.0,32.0153,32.0237,31.9489,31.9489,8500.0
2007-08-31 14:10:00,38.47,38.53,38.43,38.44,23200.0,31.9738,32.0237,31.9405,31.9489,23200.0
2007-08-31 14:20:00,38.44,38.45,38.41,38.42,6600.0,31.9489,31.9572,31.9239,31.9322,6600.0
2007-08-31 14:30:00,38.41,38.44,38.4,38.42,16400.0,31.9239,31.9489,31.9156,31.9322,16400.0
2007-08-31 14:40:00,38.41,38.48,38.41,38.43,6100.0,31.9239,31.9821,31.9239,31.9405,6100.0
2007-08-31 14:50:00,38.43,38.45,38.4,38.4,14300.0,31.9405,31.9572,31.9156,31.9156,14300.0
2007-08-31 15:00:00,38.39,38.49,38.39,38.47,6600.0,31.9073,31.9904,31.9073,31.9738,6600.0
2007-08-31 15:10:00,38.49,38.57,38.49,38.56,6800.0,31.9904,32.0569,31.9904,32.0486,6800.0
2007-08-31 15:20:00,38.56,38.62,38.52,38.57,16300.0,32.0486,32.0985,32.0153,32.0569,16300.0
2007-08-31 15:30:00,38.58,38.73,38.58,38.7,21600.0,32.0652,32.1899,32.0652,32.165,21600.0
2007-08-31 15:40:00,38.7,38.75,38.68,38.72,21200.0,32.165,32.2065,32.1483,32.1816,21200.0
2007-08-31 15:50:00,38.71,38.71,38.48,38.49,32400.0,32.1733,32.1733,31.9821,31.9904,32400.0
2007-09-04 09:30:00,38.78,38.8,38.43,38.57,37000.0,32.2314,32.2481,31.9405,32.0569,37000.0
2007-09-04 09:40:00,38.54,38.68,38.53,38.65,25500.0,32.032,32.1483,32.0237,32.1234,25500.0
2007-09-04 09:50:00,38.63,38.7,38.58,38.65,16800.0,32.1068,32.165,32.0652,32.1234,16800.0
2007-09-04 10:00:00,38.64,38.79,38.63,38.75,20300.0,32.1151,32.2398,32.1068,32.2065,20300.0
2007-09-04 10:10:00,38.76,38.77,38.69,38.7,7600.0,32.2148,32.2231,32.1566,32.165,7600.0
2007-09-04 10:20:00,38.69,38.81,38.65,38.81,16700.0,32.1566,32.2564,32.1234,32.2564,16700.0
2007-09-04 10:30:00,38.8,38.93,38.8,38.9,18600.0,32.2481,32.3561,32.2481,32.3312,18600.0
2007-09-04 10:40:00,38.9,39.01,38.9,38.98,19400.0,32.3312,32.4226,32.3312,32.3977,19400.0
2007-09-04 10:50:00,38.98,38.98,38.92,38.96,18400.0,32.3977,32.3977,32.3478,32.381,18400.0
2007-09-04 11:00:00,38.96,38.97,38.94,38.95,12700.0,32.381,32.3894,32.3644,32.3727,12700.0
2007-09-04 11:10:00,38.95,39.01,38.93,39.01,10900.0,32.3727,32.4226,32.3561,32.4226,10900.0
2007-09-04 11:20:00,38.99,39.07,38.98,39.06,17400.0,32.406,32.4725,32.3977,32.4642,17400.0
2007-09-04 11:30:00,39.06,39.07,38.99,38.99,7400.0,32.4642,32.4725,32.406,32.406,7400.0
2007-09-04 11:40:00,38.99,38.99,38.93,38.93,9900.0,32.406,32.406,32.3561,32.3561,9900.0
2007-09-04 11:50:00,38.93,38.94,38.92,38.93,15500.0,32.3561,32.3644,32.3478,32.3561,15500.0
2007-09-04 12:00:00,38.92,38.95,38.91,38.91,16100.0,32.3478,32.3727,32.3395,32.3395,16100.0
2007-09-04 12:10:00,38.92,38.93,38.9,38.9,10300.0,32.3478,32.3561,32.3312,32.3312,10300.0
2007-09-04 12:20:00,38.9,38.91,38.89,38.91,6800.0,32.3312,32.3395,32.3229,32.3395,6800.0
2007-09-04 12:30:00,38.91,38.93,38.88,38.9,6300.0,32.3395,32.3561,32.3146,32.3312,6300.0
2007-09-04 12:40:00,38.9,38.9,38.87,38.89,10700.0,32.3312,32.3312,32.3062,32.3229,10700.0
2007-09-04 12:50:00,38.89,38.89,38.87,38.88,9800.0,32.3229,32.3229,32.3062,32.3146,9800.0
2007-09-04 13:00:00,38.87,38.88,38.86,38.87,7500.0,32.3062,32.3146,32.2979,32.3062,7500.0
2007-09-04 13:10:00,38.86,38.94,38.86,38.91,14500.0,32.2979,32.3644,32.2979,32.3395,14500.0
2007-09-04 13:20:00,38.9,38.94,38.9,38.91,9100.0,32.3312,32.3644,32.3312,32.3395,9100.0
2007-09-04 13:30:00,38.91,38.91,38.86,38.86,10500.0,32.3395,32.3395,32.2979,32.2979,10500.0
2007-09-04 13:40:00,38.87,38.94,38.84,38.93,16300.0,32.3062,32.3644,32.2813,32.3561,16300.0
2007-09-04 13:50:00,38.92,38.92,38.89,38.89,7600.0,32.3478,32.3478,32.3229,32.3229,7600.0
2007-09-04 14:00:00,38.9,38.91,38.85,38.87,8400.0,32.3312,32.3395,32.2896,32.3062,8400.0
2007-09-04 14:10:00,38.87,38.93,38.86,38.93,12700.0,32.3062,32.3561,32.2979,32.3561,12700.0
2007-09-04 14:20:00,38.93,38.97,38.92,38.94,10800.0,32.3561,32.3894,32.3478,32.3644,10800.0
2007-09-04 14:30:00,38.96,38.99,38.95,38.99,10500.0,32.381,32.406,32.3727,32.406,10500.0
2007-09-04 14:40:00,38.98,39.03,38.98,39.01,7900.0,32.3977,32.4392,32.3977,32.4226,7900.0
2007-09-04 14:50:00,39.01,39.02,39.0,39.01,8400.0,32.4226,32.4309,32.4143,32.4226,8400.0
2007-09-04 15:00:00,39.01,39.03,39.0,39.02,12800.0,32.4226,32.4392,32.4143,32.4309,12800.0
2007-09-04 15:10:00,39.03,39.05,39.02,39.03,7500.0,32.4392,32.4558,32.4309,32.4392,7500.0
2007-09-04 15:20:00,39.03,39.07,39.02,39.07,14900.0,32.4392,32.4725,32.4309,32.4725,14900.0
2007-09-04 15:30:00,39.07,39.09,39.01,39.02,17900.0,32.4725,32.4891,32.4226,32.4309,17900.0
2007-09-04 15:40:00,39.01,39.01,38.93,38.97,41500.0,32.4226,32.4226,32.3561,32.3894,41500.0
2007-09-04 15:50:00,38.96,39.02,38.92,38.98,40900.0,32.381,32.4309,32.3478,32.3977,40900.0
2007-09-05 09:30:00,38.7,38.71,38.6,38.68,26000.0,32.165,32.1733,32.0818,32.1483,26000.0
2007-09-05 09:40:00,38.62,38.67,38.51,38.6,19800.0,32.0985,32.14,32.007,32.0818,19800.0
2007-09-05 09:50:00,38.61,38.67,38.53,38.53,13800.0,32.0901,32.14,32.0237,32.0237,13800.0
2007-09-05 10:00:00,38.51,38.51,38.36,38.46,27800.0,32.007,32.007,31.8824,31.9655,27800.0
2007-09-05 10:10:00,38.46,38.48,38.4,38.43,12100.0,31.9655,31.9821,31.9156,31.9405,12100.0
2007-09-05 10:20:00,38.41,38.44,38.38,38.42,8400.0,31.9239,31.9489,31.899,31.9322,8400.0
2007-09-05 10:30:00,38.41,38.43,38.38,38.38,9700.0,31.9239,31.9405,31.899,31.899,9700.0
2007-09-05 10:40:00,38.4,38.42,38.38,38.41,9900.0,31.9156,31.9322,31.899,31.9239,9900.0
2007-09-05 10:50:00,38.41,38.46,38.39,38.41,8100.0,31.9239,31.9655,31.9073,31.9239,8100.0
2007-09-05 11:00:00,38.4,38.4,38.31,38.39,16000.0,31.9156,31.9156,31.8408,31.9073,16000.0
2007-09-05 11:10:00,38.39,38.4,38.37,38.4,8200.0,31.9073,31.9156,31.8907,31.9156,8200.0
2007-09-05 11:20:00,38.41,38.44,38.36,38.37,10300.0,31.9239,31.9489,31.8824,31.8907,10300.0
2007-09-05 11:30:00,38.37,38.38,38.33,38.34,10600.0,31.8907,31.899,31.8574,31.8657,10600.0
2007-09-05 11:40:00,38.3,38.3,38.23,38.25,8300.0,31.8325,31.8325,31.7743,31.7909,8300.0
2007-09-05 11:50:00,38.25,38.29,38.24,38.29,7600.0,31.7909,31.8242,31.7826,31.8242,7600.0
2007-09-05 12:00:00,38.3,38.36,38.28,38.36,8800.0,31.8325,31.8824,31.8159,31.8824,8800.0
2007-09-05 12:10:00,38.36,38.41,38.35,38.4,12300.0,31.8824,31.9239,31.8741,31.9156,12300.0
2007-09-05 12:20:00,38.4,38.46,38.39,38.44,9000.0,31.9156,31.9655,31.9073,31.9489,9000.0
2007-09-05 12:30:00,38.44,38.45,38.43,38.45,4100.0,31.9489,31.9572,31.9405,31.9572,4100.0
2007-09-05 12:40:00,38.45,38.48,38.42,38.43,12100.0,31.9572,31.9821,31.9322,31.9405,12100.0
2007-09-05 12:50:00,38.43,38.47,38.41,38.47,8000.0,31.9405,31.9738,31.9239,31.9738,8000.0
2007-09-05 13:00:00,38.47,38.53,38.47,38.47,11600.0,31.9738,32.0237,31.9738,31.9738,11600.0
2007-09-05 13:10:00,38.47,38.5,38.46,38.46,9400.0,31.9738,31.9987,31.9655,31.9655,9400.0
2007-09-05 13:20:00,38.46,38.46,38.4,38.41,8600.0,31.9655,31.9655,31.9156,31.9239,8600.0
2007-09-05 13:30:00,38.41,38.41,38.35,38.37,9600.0,31.9239,31.9239,31.8741,31.8907,9600.0
2007-09-05 13:40:00,38.37,38.4,38.37,38.38,7100.0,31.8907,31.9156,31.8907,31.899,7100.0
2007-09-05 13:50:00,38.39,38.45,38.39,38.45,5800.0,31.9073,31.9572,31.9073,31.9572,5800.0
2007-09-05 14:00:00,38.41,38.46,38.32,38.35,17600.0,31.9239,31.9655,31.8491,31.8741,17600.0
2007-09-05 14:10:00,38.34,38.34,38.3,38.33,9100.0,31.8657,31.8657,31.8325,31.8574,9100.0
2007-09-05 14:20:00,38.31,38.32,38.23,38.26,7900.0,31.8408,31.8491,31.7743,31.7993,7900.0
2007-09-05 14:30:00,38.26,38.35,38.25,38.35,13500.0,31.7993,31.8741,31.7909,31.8741,13500.0
2007-09-05 14:40:00,38.35,38.35,38.27,38.29,8500.0,31.8741,31.8741,31.8076,31.8242,8500.0
2007-09-05 14:50:00,38.28,38.39,38.25,38.39,9600.0,31.8159,31.9073,31.7909,31.9073,9600.0
2007-09-05 15:00:00,38.39,38.42,38.34,38.41,19100.0,31.9073,31.9322,31.8657,31.9239,19100.0
2007-09-05 15:10:00,38.41,38.43,38.38,38.43,13200.0,31.9239,31.9405,31.899,31.9405,13200.0
2007-09-05 15:20:00,38.42,38.42,38.32,38.38,15600.0,31.9322,31.9322,31.8491,31.899,15600.0
2007-09-05 15:30:00,38.37,38.39,38.27,38.29,20000.0,31.8907,31.9073,31.8076,31.8242,20000.0
2007-09-05 15:40:00,38.29,38.36,38.24,38.32,46600.0,31.8242,31.8824,31.7826,31.8491,46600.0
2007-09-05 15:50:00,38.32,38.36,38.13,38.18,69000.0,31.8491,31.8824,31.6912,31.7328,69000.0
2007-09-06 09:30:00,38.38,38.38,38.28,38.28,10400.0,31.899,31.899,31.8159,31.8159,10400.0
2007-09-06 09:40:00,38.29,38.31,38.17,38.19,15000.0,31.8242,31.8408,31.7245,31.7411,15000.0
2007-09-06 09:50:00,38.21,38.23,38.1,38.17,13200.0,31.7577,31.7743,31.6663,31.7245,13200.0
2007-09-06 10:00:00,38.17,38.19,37.99,38.01,22300.0,31.7245,31.7411,31.5748,31.5915,22300.0
2007-09-06 10:10:00,38.01,38.03,37.9,37.94,16900.0,31.5915,31.6081,31.5,31.5333,16900.0
2007-09-06 10:20:00,37.97,38.01,37.93,37.97,15300.0,31.5582,31.5915,31.525,31.5582,15300.0
2007-09-06 10:30:00,37.95,38.06,37.91,38.05,25300.0,31.5416,31.633,31.5084,31.6247,25300.0
2007-09-06 10:40:00,38.04,38.15,38.03,38.06,26300.0,31.6164,31.7078,31.6081,31.633,26300.0
2007-09-06 10:50:00,38.06,38.15,38.05,38.09,23900.0,31.633,31.7078,31.6247,31.658,23900.0
2007-09-06 11:00:00,38.09,38.15,38.05,38.08,20000.0,31.658,31.7078,31.6247,31.6496,20000.0
2007-09-06 11:10:00,38.08,38.09,38.03,38.05,8100.0,31.6496,31.658,31.6081,31.6247,8100.0
2007-09-06 11:20:00,38.07,38.17,38.07,38.16,9300.0,31.6413,31.7245,31.6413,31.7161,9300.0
2007-09-06 11:30:00,38.16,38.25,38.16,38.23,6600.0,31.7161,31.7909,31.7161,31.7743,6600.0
2007-09-06 11:40:00,38.24,38.28,38.23,38.25,10000.0,31.7826,31.8159,31.7743,31.7909,10000.0
2007-09-06 11:50:00,38.26,38.26,38.19,38.22,11100.0,31.7993,31.7993,31.7411,31.766,11100.0
2007-09-06 12:00:00,38.22,38.22,38.18,38.18,11900.0,31.766,31.766,31.7328,31.7328,11900.0
2007-09-06 12:10:00,38.18,38.33,38.18,38.28,17600.0,31.7328,31.8574,31.7328,31.8159,17600.0
2007-09-06 12:20:00,38.29,38.3,38.24,38.24,8200.0,31.8242,31.8325,31.7826,31.7826,8200.0
2007-09-06 12:30:00,38.24,38.28,38.21,38.28,20000.0,31.7826,31.8159,31.7577,31.8159,20000.0
2007-09-06 12:40:00,38.29,38.31,38.21,38.21,31600.0,31.8242,31.8408,31.7577,31.7577,31600.0
2007-09-06 12:50:00,38.22,38.3,38.21,38.3,28300.0,31.766,31.8325,31.7577,31.8325,28300.0
2007-09-06 13:00:00,38.27,38.3,38.23,38.23,6300.0,31.8076,31.8325,31.7743,31.7743,6300.0
2007-09-06 13:10:00,38.21,38.21,38.17,38.21,15100.0,31.7577,31.7577,31.7245,31.7577,15100.0
2007-09-06 13:20:00,38.19,38.22,38.19,38.19,3700.0,31.7411,31.766,31.7411,31.7411,3700.0
2007-09-06 13:30:00,38.19,38.21,38.13,38.19,10400.0,31.7411,31.7577,31.6912,31.7411,10400.0
2007-09-06 13:40:00,38.17,38.25,38.17,38.23,3300.0,31.7245,31.7909,31.7245,31.7743,3300.0
2007-09-06 13:50:00,38.22,38.23,38.2,38.21,5400.0,31.766,31.7743,31.7494,31.7577,5400.0
2007-09-06 14:00:00,38.2,38.21,38.15,38.18,9000.0,31.7494,31.7577,31.7078,31.7328,9000.0
2007-09-06 14:10:00,38.18,38.21,38.17,38.18,10100.0,31.7328,31.7577,31.7245,31.7328,10100.0
2007-09-06 14:20:00,38.2,38.2,38.13,38.13,12000.0,31.7494,31.7494,31.6912,31.6912,12000.0
2007-09-06 14:30:00,38.15,38.21,38.13,38.2,10500.0,31.7078,31.7577,31.6912,31.7494,10500.0
2007-09-06 14:40:00,38.2,38.21,38.16,38.16,21200.0,31.7494,31.7577,31.7161,31.7161,21200.0
2007-09-06 14:50:00,38.18,38.2,38.15,38.19,9600.0,31.7328,31.7494,31.7078,31.7411,9600.0
2007-09-06 15:00:00,38.2,38.31,38.19,38.27,33200.0,31.7494,31.8408,31.7411,31.8076,33200.0
2007-09-06 15:10:00,38.29,38.31,38.21,38.22,18000.0,31.8242,31.8408,31.7577,31.766,18000.0
2007-09-06 15:20:00,38.21,38.22,38.17,38.2,7800.0,31.7577,31.766,31.7245,31.7494,7800.0
2007-09-06 15:30:00,38.19,38.22,38.16,38.16,16500.0,31.7411,31.766,31.7161,31.7161,16500.0
2007-09-06 15:40:00,38.15,38.17,38.09,38.12,33800.0,31.7078,31.7245,31.658,31.6829,33800.0
2007-09-06 15:50:00,38.12,38.17,38.05,38.16,50200.0,31.6829,31.7245,31.6247,31.7161,50200.0
2007-09-07 09:30:00,37.73,37.76,37.61,37.71,10500.0,31.3588,31.3837,31.259,31.3421,10500.0
2007-09-07 09:40:00,37.73,37.87,37.7,37.75,8700.0,31.3588,31.4751,31.3338,31.3754,8700.0
2007-09-07 09:50:00,37.75,37.95,37.75,37.91,21100.0,31.3754,31.5416,31.3754,31.5084,21100.0
2007-09-07 10:00:00,37.9,38.0,37.89,37.97,14800.0,31.5,31.5832,31.4917,31.5582,14800.0
2007-09-07 10:10:00,37.97,37.97,37.83,37.89,16600.0,31.5582,31.5582,31.4419,31.4917,16600.0
2007-09-07 10:20:00,37.9,38.01,37.9,37.99,30600.0,31.5,31.5915,31.5,31.5748,30600.0
2007-09-07 10:30:00,37.98,37.98,37.76,37.82,20600.0,31.5665,31.5665,31.3837,31.4336,20600.0
2007-09-07 10:40:00,37.83,37.84,37.74,37.74,16000.0,31.4419,31.4502,31.3671,31.3671,16000.0
2007-09-07 10:50:00,37.75,37.76,37.72,37.74,14700.0,31.3754,31.3837,31.3504,31.3671,14700.0
2007-09-07 11:00:00,37.75,37.75,37.7,37.75,19600.0,31.3754,31.3754,31.3338,31.3754,19600.0
2007-09-07 11:10:00,37.74,37.75,37.7,37.74,15600.0,31.3671,31.3754,31.3338,31.3671,15600.0
2007-09-07 11:20:00,37.74,37.75,37.66,37.66,12600.0,31.3671,31.3754,31.3006,31.3006,12600.0
2007-09-07 11:30:00,37.66,37.74,37.65,37.73,15600.0,31.3006,31.3671,31.2923,31.3588,15600.0
2007-09-07 11:40:00,37.72,37.77,37.72,37.77,31200.0,31.3504,31.392,31.3504,31.392,31200.0
2007-09-07 11:50:00,37.76,37.83,37.74,37.82,17100.0,31.3837,31.4419,31.3671,31.4336,17100.0
2007-09-07 12:00:00,37.82,37.85,37.79,37.81,41300.0,31.4336,31.4585,31.4086,31.4252,41300.0
2007-09-07 12:10:00,37.83,37.83,37.75,37.75,17200.0,31.4419,31.4419,31.3754,31.3754,17200.0
2007-09-07 12:20:00,37.77,37.84,37.75,37.84,20000.0,31.392,31.4502,31.3754,31.4502,20000.0
2007-09-07 12:30:00,37.84,37.9,37.83,37.87,20900.0,31.4502,31.5,31.4419,31.4751,20900.0
2007-09-07 12:40:00,37.87,37.9,37.8,37.81,17100.0,31.4751,31.5,31.4169,31.4252,17100.0
2007-09-07 12:50:00,37.83,37.84,37.81,37.84,9300.0,31.4419,31.4502,31.4252,31.4502,9300.0
2007-09-07 13:00:00,37.84,37.87,37.81,37.87,18900.0,31.4502,31.4751,31.4252,31.4751,18900.0
2007-09-07 13:10:00,37.87,37.91,37.81,37.82,17400.0,31.4751,31.5084,31.4252,31.4336,17400.0
2007-09-07 13:20:00,37.82,37.84,37.77,37.77,13300.0,31.4336,31.4502,31.392,31.392,13300.0
2007-09-07 13:30:00,37.78,37.81,37.68,37.68,22000.0,31.4003,31.4252,31.3172,31.3172,22000.0
2007-09-07 13:40:00,37.69,37.71,37.62,37.64,14100.0,31.3255,31.3421,31.2673,31.2839,14100.0
2007-09-07 13:50:00,37.64,37.67,37.62,37.63,15200.0,31.2839,31.3089,31.2673,31.2756,15200.0
2007-09-07 14:00:00,37.62,37.78,37.6,37.66,32300.0,31.2673,31.4003,31.2507,31.3006,32300.0
2007-09-07 14:10:00,37.66,37.74,37.65,37.71,11300.0,31.3006,31.3671,31.2923,31.3421,11300.0
2007-09-07 14:20:00,37.69,37.71,37.66,37.67,11000.0,31.3255,31.3421,31.3006,31.3089,11000.0
2007-09-07 14:30:00,37.69,37.72,37.64,37.72,14500.0,31.3255,31.3504,31.2839,31.3504,14500.0
2007-09-07 14:40:00,37.72,37.72,37.6,37.61,10000.0,31.3504,31.3504,31.2507,31.259,10000.0
2007-09-07 14:50:00,37.61,37.64,37.52,37.56,17900.0,31.259,31.2839,31.1842,31.2175,17900.0
2007-09-07 15:00:00,37.53,37.63,37.52,37.57,17800.0,31.1925,31.2756,31.1842,31.2258,17800.0
2007-09-07 15:10:00,37.6,37.6,37.54,37.54,20400.0,31.2507,31.2507,31.2008,31.2008,20400.0
2007-09-07 15:20:00,37.55,37.56,37.46,37.5,38000.0,31.2091,31.2175,31.1343,31.1676,38000.0
2007-09-07 15:30:00,37.52,37.55,37.41,37.42,28200.0,31.1842,31.2091,31.0928,31.1011,28200.0
2007-09-07 15:40:00,37.43,37.48,37.36,37.44,39900.0,31.1094,31.151,31.0512,31.1177,39900.0
2007-09-07 15:50:00,37.44,37.49,37.39,37.44,63700.0,31.1177,31.1593,31.0762,31.1177,63700.0
2007-09-10 09:30:00,37.41,37.6,37.4,37.45,16200.0,31.0928,31.2507,31.0845,31.126,16200.0
2007-09-10 09:40:00,37.45,37.49,37.37,37.41,16000.0,31.126,31.1593,31.0595,31.0928,16000.0
2007-09-10 09:50:00,37.4,37.43,37.24,37.24,24900.0,31.0845,31.1094,30.9515,30.9515,24900.0
2007-09-10 10:00:00,37.23,37.26,37.16,37.17,22500.0,30.9432,30.9681,30.885,30.8933,22500.0
2007-09-10 10:10:00,37.16,37.17,36.99,37.02,20800.0,30.885,30.8933,30.7437,30.7686,20800.0
2007-09-10 10:20:00,37.02,37.1,36.91,36.92,23300.0,30.7686,30.8351,30.6772,30.6855,23300.0
2007-09-10 10:30:00,36.92,36.94,36.82,36.84,30500.0,30.6855,30.7022,30.6024,30.619,30500.0
2007-09-10 10:40:00,36.85,36.89,36.8,36.87,42900.0,30.6274,30.6606,30.5858,30.644,42900.0
2007-09-10 10:50:00,36.87,36.98,36.87,36.98,20700.0,30.644,30.7354,30.644,30.7354,20700.0
2007-09-10 11:00:00,36.98,37.02,36.9,36.93,21000.0,30.7354,30.7686,30.6689,30.6938,21000.0
2007-09-10 11:10:00,36.95,36.96,36.79,36.79,20200.0,30.7105,30.7188,30.5775,30.5775,20200.0
2007-09-10 11:20:00,36.8,36.91,36.8,36.82,47000.0,30.5858,30.6772,30.5858,30.6024,47000.0
2007-09-10 11:30:00,36.81,36.81,36.68,36.75,47100.0,30.5941,30.5941,30.4861,30.5442,47100.0
2007-09-10 11:40:00,36.76,36.86,36.76,36.83,21000.0,30.5525,30.6357,30.5525,30.6107,21000.0
2007-09-10 11:50:00,36.85,36.9,36.83,36.85,17100.0,30.6274,30.6689,30.6107,30.6274,17100.0
2007-09-10 12:00:00,36.85,36.88,36.79,36.85,22300.0,30.6274,30.6523,30.5775,30.6274,22300.0
2007-09-10 12:10:00,36.85,37.1,36.76,36.82,34900.0,30.6274,30.8351,30.5525,30.6024,34900.0
2007-09-10 12:20:00,36.85,36.93,36.85,36.9,17300.0,30.6274,30.6938,30.6274,30.6689,17300.0
2007-09-10 12:30:00,36.91,36.92,36.83,36.84,21000.0,30.6772,30.6855,30.6107,30.619,21000.0
2007-09-10 12:40:00,36.84,36.87,36.81,36.81,16100.0,30.619,30.644,30.5941,30.5941,16100.0
2007-09-10 12:50:00,36.81,36.83,36.8,36.81,10100.0,30.5941,30.6107,30.5858,30.5941,10100.0
2007-09-10 13:00:00,36.81,36.86,36.79,36.85,13900.0,30.5941,30.6357,30.5775,30.6274,13900.0
2007-09-10 13:10:00,36.85,36.95,36.85,36.95,31000.0,30.6274,30.7105,30.6274,30.7105,31000.0
2007-09-10 13:20:00,36.96,36.99,36.92,36.95,19500.0,30.7188,30.7437,30.6855,30.7105,19500.0
2007-09-10 13:30:00,36.95,37.03,36.93,36.98,15700.0,30.7105,30.777,30.6938,30.7354,15700.0
2007-09-10 13:40:00,36.98,37.02,36.97,36.97,10000.0,30.7354,30.7686,30.7271,30.7271,10000.0
2007-09-10 13:50:00,36.98,36.98,36.95,36.96,21000.0,30.7354,30.7354,30.7105,30.7188,21000.0
2007-09-10 14:00:00,36.96,36.97,36.89,36.9,18200.0,30.7188,30.7271,30.6606,30.6689,18200.0
2007-09-10 14:10:00,36.91,37.0,36.9,36.98,16600.0,30.6772,30.752,30.6689,30.7354,16600.0
2007-09-10 14:20:00,36.98,37.07,36.96,37.07,15800.0,30.7354,30.8102,30.7188,30.8102,15800.0
2007-09-10 14:30:00,37.06,37.12,37.05,37.09,18800.0,30.8019,30.8518,30.7936,30.8268,18800.0
2007-09-10 14:40:00,37.08,37.09,37.04,37.04,17300.0,30.8185,30.8268,30.7853,30.7853,17300.0
2007-09-10 14:50:00,37.05,37.05,36.98,37.01,20600.0,30.7936,30.7936,30.7354,30.7603,20600.0
2007-09-10 15:00:00,37.01,37.13,36.97,37.13,26700.0,30.7603,30.8601,30.7271,30.8601,26700.0
2007-09-10 15:10:00,37.13,37.2,37.1,37.19,30300.0,30.8601,30.9182,30.8351,30.9099,30300.0
2007-09-10 15:20:00,37.2,37.27,37.15,37.17,30200.0,30.9182,30.9764,30.8767,30.8933,30200.0
2007-09-10 15:30:00,37.17,37.19,37.17,37.18,28000.0,30.8933,30.9099,30.8933,30.9016,28000.0
2007-09-10 15:40:00,37.18,37.18,37.08,37.1,33400.0,30.9016,30.9016,30.8185,30.8351,33400.0
2007-09-10 15:50:00,37.09,37.1,36.87,36.89,52900.0,30.8268,30.8351,30.644,30.6606,52900.0
2007-09-11 09:30:00,36.96,36.96,36.81,36.83,12200.0,30.7188,30.7188,30.5941,30.6107,12200.0
2007-09-11 09:40:00,36.83,37.02,36.83,37.01,10700.0,30.6107,30.7686,30.6107,30.7603,10700.0
2007-09-11 09:50:00,37.02,37.18,37.02,37.16,13800.0,30.7686,30.9016,30.7686,30.885,13800.0
2007-09-11 10:00:00,37.14,37.18,37.1,37.12,10300.0,30.8684,30.9016,30.8351,30.8518,10300.0
2007-09-11 10:10:00,37.11,37.2,37.11,37.2,30000.0,30.8434,30.9182,30.8434,30.9182,30000.0
2007-09-11 10:20:00,37.18,37.34,37.18,37.34,12000.0,30.9016,31.0346,30.9016,31.0346,12000.0
2007-09-11 10:30:00,37.31,37.34,37.19,37.28,30300.0,31.0097,31.0346,30.9099,30.9847,30300.0
2007-09-11 10:40:00,37.28,37.3,37.26,37.28,14700.0,30.9847,31.0014,30.9681,30.9847,14700.0
2007-09-11 10:50:00,37.29,37.3,37.27,37.3,11200.0,30.9931,31.0014,30.9764,31.0014,11200.0
2007-09-11 11:00:00,37.29,37.3,37.26,37.27,11500.0,30.9931,31.0014,30.9681,30.9764,11500.0
2007-09-11 11:10:00,37.26,37.31,37.25,37.3,16000.0,30.9681,31.0097,30.9598,31.0014,16000.0
2007-09-11 11:20:00,37.31,37.39,37.3,37.38,11200.0,31.0097,31.0762,31.0014,31.0679,11200.0
2007-09-11 11:30:00,37.4,37.4,37.31,37.36,17100.0,31.0845,31.0845,31.0097,31.0512,17100.0
2007-09-11 11:40:00,37.35,37.39,37.35,37.38,9700.0,31.0429,31.0762,31.0429,31.0679,9700.0
2007-09-11 11:50:00,37.37,37.41,37.37,37.41,13300.0,31.0595,31.0928,31.0595,31.0928,13300.0
2007-09-11 12:00:00,37.41,37.41,37.36,37.38,16000.0,31.0928,31.0928,31.0512,31.0679,16000.0
2007-09-11 12:10:00,37.38,37.42,37.38,37.41,13000.0,31.0679,31.1011,31.0679,31.0928,13000.0
2007-09-11 12:20:00,37.41,37.43,37.39,37.41,7200.0,31.0928,31.1094,31.0762,31.0928,7200.0
2007-09-11 12:30:00,37.41,37.44,37.4,37.44,8600.0,31.0928,31.1177,31.0845,31.1177,8600.0
2007-09-11 12:40:00,37.43,37.48,37.42,37.45,14200.0,31.1094,31.151,31.1011,31.126,14200.0
2007-09-11 12:50:00,37.44,37.44,37.41,37.41,8100.0,31.1177,31.1177,31.0928,31.0928,8100.0
2007-09-11 13:00:00,37.43,37.46,37.42,37.45,9100.0,31.1094,31.1343,31.1011,31.126,9100.0
2007-09-11 13:10:00,37.44,37.44,37.38,37.38,8200.0,31.1177,31.1177,31.0679,31.0679,8200.0
2007-09-11 13:20:00,37.4,37.54,37.4,37.52,26800.0,31.0845,31.2008,31.0845,31.1842,26800.0
2007-09-11 13:30:00,37.53,37.53,37.46,37.51,15800.0,31.1925,31.1925,31.1343,31.1759,15800.0
2007-09-11 13:40:00,37.51,37.54,37.46,37.51,11900.0,31.1759,31.2008,31.1343,31.1759,11900.0
2007-09-11 13:50:00,37.51,37.52,37.47,37.48,14200.0,31.1759,31.1842,31.1427,31.151,14200.0
2007-09-11 14:00:00,37.48,37.54,37.46,37.54,11500.0,31.151,31.2008,31.1343,31.2008,11500.0
2007-09-11 14:10:00,37.54,37.58,37.53,37.57,17900.0,31.2008,31.2341,31.1925,31.2258,17900.0
2007-09-11 14:20:00,37.57,37.6,37.57,37.59,20900.0,31.2258,31.2507,31.2258,31.2424,20900.0
2007-09-11 14:30:00,37.59,37.63,37.59,37.62,18000.0,31.2424,31.2756,31.2424,31.2673,18000.0
2007-09-11 14:40:00,37.62,37.66,37.62,37.63,32600.0,31.2673,31.3006,31.2673,31.2756,32600.0
2007-09-11 14:50:00,37.64,37.68,37.62,37.68,27700.0,31.2839,31.3172,31.2673,31.3172,27700.0
2007-09-11 15:00:00,37.67,37.67,37.62,37.62,20000.0,31.3089,31.3089,31.2673,31.2673,20000.0
2007-09-11 15:10:00,37.64,37.66,37.62,37.65,15500.0,31.2839,31.3006,31.2673,31.2923,15500.0
2007-09-11 15:20:00,37.65,37.66,37.6,37.62,22600.0,31.2923,31.3006,31.2507,31.2673,22600.0
2007-09-11 15:30:00,37.62,37.68,37.56,37.59,28700.0,31.2673,31.3172,31.2175,31.2424,28700.0
2007-09-11 15:40:00,37.58,37.59,37.51,37.51,23200.0,31.2341,31.2424,31.1759,31.1759,23200.0
2007-09-11 15:50:00,37.53,37.64,37.52,37.62,35900.0,31.1925,31.2839,31.1842,31.2673,35900.0
2007-09-12 09:30:00,37.5,37.59,37.5,37.58,18000.0,31.1676,31.2424,31.1676,31.2341,18000.0
2007-09-12 09:40:00,37.59,37.68,37.56,37.67,8900.0,31.2424,31.3172,31.2175,31.3089,8900.0
2007-09-12 09:50:00,37.67,37.75,37.62,37.73,17500.0,31.3089,31.3754,31.2673,31.3588,17500.0
2007-09-12 10:00:00,37.73,37.76,37.66,37.75,16800.0,31.3588,31.3837,31.3006,31.3754,16800.0
2007-09-12 10:10:00,37.73,37.78,37.72,37.72,17900.0,31.3588,31.4003,31.3504,31.3504,17900.0
2007-09-12 10:20:00,37.73,37.84,37.73,37.82,13300.0,31.3588,31.4502,31.3588,31.4336,13300.0
2007-09-12 10:30:00,37.82,37.88,37.8,37.85,18000.0,31.4336,31.4834,31.4169,31.4585,18000.0
2007-09-12 10:40:00,37.85,37.88,37.77,37.85,29100.0,31.4585,31.4834,31.392,31.4585,29100.0
2007-09-12 10:50:00,37.85,37.9,37.82,37.84,17400.0,31.4585,31.5,31.4336,31.4502,17400.0
2007-09-12 11:00:00,37.85,37.9,37.82,37.86,14500.0,31.4585,31.5,31.4336,31.4668,14500.0
2007-09-12 11:10:00,37.87,37.99,37.87,37.95,16600.0,31.4751,31.5748,31.4751,31.5416,16600.0
2007-09-12 11:20:00,37.95,37.96,37.85,37.85,10600.0,31.5416,31.5499,31.4585,31.4585,10600.0
2007-09-12 11:30:00,37.85,37.86,37.77,37.78,9700.0,31.4585,31.4668,31.392,31.4003,9700.0
2007-09-12 11:40:00,37.78,37.79,37.77,37.77,9700.0,31.4003,31.4086,31.392,31.392,9700.0
2007-09-12 11:50:00,37.77,37.8,37.72,37.76,215100.0,31.392,31.4169,31.3504,31.3837,215100.0
2007-09-12 12:00:00,37.78,37.8,37.75,37.8,19200.0,31.4003,31.4169,31.3754,31.4169,19200.0
2007-09-12 12:10:00,37.8,37.81,37.77,37.78,13200.0,31.4169,31.4252,31.392,31.4003,13200.0
2007-09-12 12:20:00,37.76,37.77,37.7,37.73,21500.0,31.3837,31.392,31.3338,31.3588,21500.0
2007-09-12 12:30:00,37.72,37.73,37.67,37.68,473700.0,31.3504,31.3588,31.3089,31.3172,473700.0
2007-09-12 12:40:00,37.7,37.7,37.63,37.67,23900.0,31.3338,31.3338,31.2756,31.3089,23900.0
2007-09-12 12:50:00,37.67,37.69,37.67,37.67,9300.0,31.3089,31.3255,31.3089,31.3089,9300.0
2007-09-12 13:00:00,37.67,37.68,37.6,37.62,26000.0,31.3089,31.3172,31.2507,31.2673,26000.0
2007-09-12 13:10:00,37.62,37.63,37.6,37.63,10300.0,31.2673,31.2756,31.2507,31.2756,10300.0
2007-09-12 13:20:00,37.64,37.64,37.61,37.61,12800.0,31.2839,31.2839,31.259,31.259,12800.0
2007-09-12 13:30:00,37.6,37.63,37.54,37.62,21400.0,31.2507,31.2756,31.2008,31.2673,21400.0
2007-09-12 13:40:00,37.62,37.68,37.62,37.66,11800.0,31.2673,31.3172,31.2673,31.3006,11800.0
2007-09-12 13:50:00,37.67,37.69,37.6,37.65,23600.0,31.3089,31.3255,31.2507,31.2923,23600.0
2007-09-12 14:00:00,37.64,37.67,37.59,37.67,15100.0,31.2839,31.3089,31.2424,31.3089,15100.0
2007-09-12 14:10:00,37.67,37.74,37.67,37.67,15100.0,31.3089,31.3671,31.3089,31.3089,15100.0
2007-09-12 14:20:00,37.68,37.68,37.58,37.59,14200.0,31.3172,31.3172,31.2341,31.2424,14200.0
2007-09-12 14:30:00,37.6,37.61,37.54,37.55,21700.0,31.2507,31.259,31.2008,31.2091,21700.0
2007-09-12 14:40:00,37.55,37.55,37.5,37.52,17800.0,31.2091,31.2091,31.1676,31.1842,17800.0
2007-09-12 14:50:00,37.52,37.52,37.47,37.51,29500.0,31.1842,31.1842,31.1427,31.1759,29500.0
2007-09-12 15:00:00,37.52,37.55,37.42,37.42,20300.0,31.1842,31.2091,31.1011,31.1011,20300.0
2007-09-12 15:10:00,37.42,37.44,37.37,37.41,22100.0,31.1011,31.1177,31.0595,31.0928,22100.0
2007-09-12 15:20:00,37.41,37.45,37.34,37.36,23800.0,31.0928,31.126,31.0346,31.0512,23800.0
2007-09-12 15:30:00,37.35,37.38,37.27,37.33,31300.0,31.0429,31.0679,30.9764,31.0263,31300.0
2007-09-12 15:40:00,37.33,37.4,37.33,37.39,36400.0,31.0263,31.0845,31.0263,31.0762,36400.0
2007-09-12 15:50:00,37.4,37.42,37.26,37.34,39200.0,31.0845,31.1011,30.9681,31.0346,39200.0
2007-09-13 09:30:00,37.54,37.54,37.3,37.37,16800.0,31.2008,31.2008,31.0014,31.0595,16800.0
2007-09-13 09:40:00,37.37,37.4,37.03,37.07,25800.0,31.0595,31.0845,30.777,30.8102,25800.0
2007-09-13 09:50:00,37.09,37.22,37.09,37.17,20000.0,30.8268,30.9349,30.8268,30.8933,20000.0
2007-09-13 10:00:00,37.17,37.19,37.15,37.15,20300.0,30.8933,30.9099,30.8767,30.8767,20300.0
2007-09-13 10:10:00,37.15,37.17,37.02,37.04,27000.0,30.8767,30.8933,30.7686,30.7853,27000.0
2007-09-13 10:20:00,37.05,37.05,36.96,37.0,31900.0,30.7936,30.7936,30.7188,30.752,31900.0
2007-09-13 10:30:00,37.0,37.03,36.97,37.01,28400.0,30.752,30.777,30.7271,30.7603,28400.0
2007-09-13 10:40:00,37.01,37.01,36.94,36.96,18000.0,30.7603,30.7603,30.7022,30.7188,18000.0
2007-09-13 10:50:00,36.96,37.01,36.9,36.9,27900.0,30.7188,30.7603,30.6689,30.6689,27900.0
2007-09-13 11:00:00,36.93,36.98,36.89,36.98,20600.0,30.6938,30.7354,30.6606,30.7354,20600.0
2007-09-13 11:10:00,36.98,37.01,36.98,37.0,15300.0,30.7354,30.7603,30.7354,30.752,15300.0
2007-09-13 11:20:00,37.0,37.04,36.98,37.01,19900.0,30.752,30.7853,30.7354,30.7603,19900.0
2007-09-13 11:30:00,37.01,37.02,36.93,36.93,22800.0,30.7603,30.7686,30.6938,30.6938,22800.0
2007-09-13 11:40:00,36.93,36.94,36.88,36.88,19900.0,30.6938,30.7022,30.6523,30.6523,19900.0
2007-09-13 11:50:00,36.89,36.91,36.87,36.9,23700.0,30.6606,30.6772,30.644,30.6689,23700.0
2007-09-13 12:00:00,36.91,36.93,36.85,36.87,27500.0,30.6772,30.6938,30.6274,30.644,27500.0
2007-09-13 12:10:00,36.87,36.9,36.84,36.9,20100.0,30.644,30.6689,30.619,30.6689,20100.0
2007-09-13 12:20:00,36.9,36.95,36.88,36.93,24300.0,30.6689,30.7105,30.6523,30.6938,24300.0
2007-09-13 12:30:00,36.93,36.94,36.89,36.91,23500.0,30.6938,30.7022,30.6606,30.6772,23500.0
2007-09-13 12:40:00,36.92,36.94,36.91,36.93,13800.0,30.6855,30.7022,30.6772,30.6938,13800.0
2007-09-13 12:50:00,36.93,36.97,36.92,36.97,14800.0,30.6938,30.7271,30.6855,30.7271,14800.0
2007-09-13 13:00:00,36.98,37.02,36.98,37.02,18100.0,30.7354,30.7686,30.7354,30.7686,18100.0
2007-09-13 13:10:00,37.0,37.01,36.99,37.0,21300.0,30.752,30.7603,30.7437,30.752,21300.0
2007-09-13 13:20:00,37.0,37.1,37.0,37.09,45400.0,30.752,30.8351,30.752,30.8268,45400.0
2007-09-13 13:30:00,37.09,37.1,37.05,37.1,18500.0,30.8268,30.8351,30.7936,30.8351,18500.0
2007-09-13 13:40:00,37.1,37.1,37.06,37.09,21600.0,30.8351,30.8351,30.8019,30.8268,21600.0
2007-09-13 13:50:00,37.09,37.17,37.02,37.07,90300.0,30.8268,30.8933,30.7686,30.8102,90300.0
2007-09-13 14:00:00,37.06,37.07,37.03,37.04,20600.0,30.8019,30.8102,30.777,30.7853,20600.0
2007-09-13 14:10:00,37.04,37.08,36.97,36.97,19500.0,30.7853,30.8185,30.7271,30.7271,19500.0
2007-09-13 14:20:00,36.98,37.0,36.95,36.95,21000.0,30.7354,30.752,30.7105,30.7105,21000.0
2007-09-13 14:30:00,36.95,37.01,36.95,36.98,22100.0,30.7105,30.7603,30.7105,30.7354,22100.0
2007-09-13 14:40:00,36.98,37.01,36.98,36.99,13400.0,30.7354,30.7603,30.7354,30.7437,13400.0
2007-09-13 14:50:00,36.99,37.01,36.93,36.95,23700.0,30.7437,30.7603,30.6938,30.7105,23700.0
2007-09-13 15:00:00,36.97,37.0,36.95,36.95,31300.0,30.7271,30.752,30.7105,30.7105,31300.0
2007-09-13 15:10:00,36.97,36.97,36.87,36.87,37800.0,30.7271,30.7271,30.644,30.644,37800.0
2007-09-13 15:20:00,36.87,36.96,36.87,36.95,24500.0,30.644,30.7188,30.644,30.7105,24500.0
2007-09-13 15:30:00,36.95,36.98,36.92,36.98,56700.0,30.7105,30.7354,30.6855,30.7354,56700.0
2007-09-13 15:40:00,36.98,36.98,36.79,36.83,78100.0,30.7354,30.7354,30.5775,30.6107,78100.0
2007-09-13 15:50:00,36.83,36.93,36.79,36.85,38000.0,30.6107,30.6938,30.5775,30.6274,38000.0
2007-09-14 09:30:00,36.56,36.72,36.55,36.71,16200.0,30.3863,30.5193,30.378,30.511,16200.0
2007-09-14 09:40:00,36.72,36.75,36.62,36.67,14000.0,30.5193,30.5442,30.4362,30.4777,14000.0
2007-09-14 09:50:00,36.67,36.79,36.67,36.75,14600.0,30.4777,30.5775,30.4777,30.5442,14600.0
2007-09-14 10:00:00,36.75,36.88,36.75,36.88,28300.0,30.5442,30.6523,30.5442,30.6523,28300.0
2007-09-14 10:10:00,36.86,36.89,36.75,36.88,14500.0,30.6357,30.6606,30.5442,30.6523,14500.0
2007-09-14 10:20:00,36.88,36.92,36.84,36.86,11500.0,30.6523,30.6855,30.619,30.6357,11500.0
2007-09-14 10:30:00,36.87,36.91,36.85,36.88,9400.0,30.644,30.6772,30.6274,30.6523,9400.0
2007-09-14 10:40:00,36.86,36.98,36.86,36.95,11700.0,30.6357,30.7354,30.6357,30.7105,11700.0
2007-09-14 10:50:00,36.95,36.97,36.86,36.87,16500.0,30.7105,30.7271,30.6357,30.644,16500.0
2007-09-14 11:00:00,36.89,36.95,36.86,36.86,12400.0,30.6606,30.7105,30.6357,30.6357,12400.0
2007-09-14 11:10:00,36.88,36.88,36.76,36.79,19500.0,30.6523,30.6523,30.5525,30.5775,19500.0
2007-09-14 11:20:00,36.8,36.82,36.73,36.82,17400.0,30.5858,30.6024,30.5276,30.6024,17400.0
2007-09-14 11:30:00,36.82,36.86,36.77,36.77,16400.0,30.6024,30.6357,30.5609,30.5609,16400.0
2007-09-14 11:40:00,36.8,36.9,36.8,36.87,14800.0,30.5858,30.6689,30.5858,30.644,14800.0
2007-09-14 11:50:00,36.87,36.95,36.85,36.95,18600.0,30.644,30.7105,30.6274,30.7105,18600.0
2007-09-14 12:00:00,36.95,37.0,36.93,36.97,17300.0,30.7105,30.752,30.6938,30.7271,17300.0
2007-09-14 12:10:00,36.96,36.96,36.85,36.88,9600.0,30.7188,30.7188,30.6274,30.6523,9600.0
2007-09-14 12:20:00,36.88,36.92,36.88,36.88,7800.0,30.6523,30.6855,30.6523,30.6523,7800.0
2007-09-14 12:30:00,36.9,36.9,36.85,36.9,6700.0,30.6689,30.6689,30.6274,30.6689,6700.0
2007-09-14 12:40:00,36.9,36.91,36.86,36.86,8400.0,30.6689,30.6772,30.6357,30.6357,8400.0
2007-09-14 12:50:00,36.87,36.93,36.86,36.92,20100.0,30.644,30.6938,30.6357,30.6855,20100.0
2007-09-14 13:00:00,36.92,36.94,36.9,36.91,8700.0,30.6855,30.7022,30.6689,30.6772,8700.0
2007-09-14 13:10:00,36.92,37.0,36.92,36.96,10200.0,30.6855,30.752,30.6855,30.7188,10200.0
2007-09-14 13:20:00,36.97,37.0,36.94,36.97,16400.0,30.7271,30.752,30.7022,30.7271,16400.0
2007-09-14 13:30:00,36.99,36.99,36.96,36.98,6900.0,30.7437,30.7437,30.7188,30.7354,6900.0
2007-09-14 13:40:00,36.98,36.99,36.94,36.96,10200.0,30.7354,30.7437,30.7022,30.7188,10200.0
2007-09-14 13:50:00,36.96,37.02,36.96,37.02,7300.0,30.7188,30.7686,30.7188,30.7686,7300.0
2007-09-14 14:00:00,37.02,37.05,37.0,37.01,9800.0,30.7686,30.7936,30.752,30.7603,9800.0
2007-09-14 14:10:00,37.0,37.01,36.96,36.99,18300.0,30.752,30.7603,30.7188,30.7437,18300.0
2007-09-14 14:20:00,37.0,37.04,36.99,37.03,10400.0,30.752,30.7853,30.7437,30.777,10400.0
2007-09-14 14:30:00,37.02,37.02,36.97,36.98,28400.0,30.7686,30.7686,30.7271,30.7354,28400.0
2007-09-14 14:40:00,36.99,36.99,36.91,36.94,24100.0,30.7437,30.7437,30.6772,30.7022,24100.0
2007-09-14 14:50:00,36.94,36.95,36.88,36.91,17300.0,30.7022,30.7105,30.6523,30.6772,17300.0
2007-09-14 15:00:00,36.9,36.93,36.88,36.93,28100.0,30.6689,30.6938,30.6523,30.6938,28100.0
2007-09-14 15:10:00,36.92,36.95,36.9,36.9,12700.0,30.6855,30.7105,30.6689,30.6689,12700.0
2007-09-14 15:20:00,36.93,36.93,36.89,36.89,12600.0,30.6938,30.6938,30.6606,30.6606,12600.0
2007-09-14 15:30:00,36.9,36.9,36.88,36.89,16500.0,30.6689,30.6689,30.6523,30.6606,16500.0
2007-09-14 15:40:00,36.89,36.93,36.88,36.89,31400.0,30.6606,30.6938,30.6523,30.6606,31400.0
2007-09-14 15:50:00,36.89,36.9,36.73,36.83,47000.0,30.6606,30.6689,30.5276,30.6107,47000.0
2007-09-17 09:30:00,36.82,36.84,36.72,36.83,19600.0,30.6024,30.619,30.5193,30.6107,19600.0
2007-09-17 09:40:00,36.81,36.83,36.78,36.81,24000.0,30.5941,30.6107,30.5692,30.5941,24000.0
2007-09-17 09:50:00,36.8,36.8,36.76,36.79,9300.0,30.5858,30.5858,30.5525,30.5775,9300.0
2007-09-17 10:00:00,36.8,36.81,36.75,36.78,14700.0,30.5858,30.5941,30.5442,30.5692,14700.0
2007-09-17 10:10:00,36.76,36.89,36.76,36.89,17100.0,30.5525,30.6606,30.5525,30.6606,17100.0
2007-09-17 10:20:00,36.89,36.94,36.87,36.92,29300.0,30.6606,30.7022,30.644,30.6855,29300.0
2007-09-17 10:30:00,36.92,36.92,36.83,36.85,21200.0,30.6855,30.6855,30.6107,30.6274,21200.0
2007-09-17 10:40:00,36.84,36.88,36.84,36.88,13600.0,30.619,30.6523,30.619,30.6523,13600.0
2007-09-17 10:50:00,36.88,36.88,36.76,36.79,9400.0,30.6523,30.6523,30.5525,30.5775,9400.0
2007-09-17 11:00:00,36.78,36.79,36.76,36.77,10600.0,30.5692,30.5775,30.5525,30.5609,10600.0
2007-09-17 11:10:00,36.75,36.76,36.72,36.73,15300.0,30.5442,30.5525,30.5193,30.5276,15300.0
2007-09-17 11:20:00,36.74,36.74,36.68,36.68,13100.0,30.5359,30.5359,30.4861,30.4861,13100.0
2007-09-17 11:30:00,36.68,36.69,36.61,36.65,14400.0,30.4861,30.4944,30.4279,30.4611,14400.0
2007-09-17 11:40:00,36.65,36.65,36.62,36.65,7600.0,30.4611,30.4611,30.4362,30.4611,7600.0
2007-09-17 11:50:00,36.62,36.63,36.58,36.61,7300.0,30.4362,30.4445,30.4029,30.4279,7300.0
2007-09-17 12:00:00,36.61,36.64,36.6,36.64,6400.0,30.4279,30.4528,30.4196,30.4528,6400.0
2007-09-17 12:10:00,36.64,36.66,36.64,36.64,10600.0,30.4528,30.4694,30.4528,30.4528,10600.0
2007-09-17 12:20:00,36.64,36.65,36.59,36.65,9600.0,30.4528,30.4611,30.4113,30.4611,9600.0
2007-09-17 12:30:00,36.65,36.65,36.61,36.64,11000.0,30.4611,30.4611,30.4279,30.4528,11000.0
2007-09-17 12:40:00,36.64,36.64,36.56,36.59,10400.0,30.4528,30.4528,30.3863,30.4113,10400.0
2007-09-17 12:50:00,36.59,36.62,36.58,36.62,6800.0,30.4113,30.4362,30.4029,30.4362,6800.0
2007-09-17 13:00:00,36.62,36.63,36.6,36.62,7500.0,30.4362,30.4445,30.4196,30.4362,7500.0
2007-09-17 13:10:00,36.62,36.68,36.62,36.66,8300.0,30.4362,30.4861,30.4362,30.4694,8300.0
2007-09-17 13:20:00,36.66,36.69,36.65,36.66,14800.0,30.4694,30.4944,30.4611,30.4694,14800.0
2007-09-17 13:30:00,36.66,36.66,36.59,36.61,18700.0,30.4694,30.4694,30.4113,30.4279,18700.0
2007-09-17 13:40:00,36.61,36.63,36.59,36.59,14600.0,30.4279,30.4445,30.4113,30.4113,14600.0
2007-09-17 13:50:00,36.6,36.61,36.55,36.55,9800.0,30.4196,30.4279,30.378,30.378,9800.0
2007-09-17 14:00:00,36.55,36.58,36.54,36.56,11300.0,30.378,30.4029,30.3697,30.3863,11300.0
2007-09-17 14:10:00,36.57,36.59,36.56,36.58,12900.0,30.3946,30.4113,30.3863,30.4029,12900.0
2007-09-17 14:20:00,36.58,36.67,36.56,36.67,10600.0,30.4029,30.4777,30.3863,30.4777,10600.0
2007-09-17 14:30:00,36.67,36.71,36.66,36.71,11800.0,30.4777,30.511,30.4694,30.511,11800.0
2007-09-17 14:40:00,36.71,36.74,36.68,36.71,20900.0,30.511,30.5359,30.4861,30.511,20900.0
2007-09-17 14:50:00,36.71,36.76,36.69,36.74,15400.0,30.511,30.5525,30.4944,30.5359,15400.0
2007-09-17 15:00:00,36.74,36.75,36.71,36.75,9600.0,30.5359,30.5442,30.511,30.5442,9600.0
2007-09-17 15:10:00,36.75,36.8,36.71,36.75,28700.0,30.5442,30.5858,30.511,30.5442,28700.0
2007-09-17 15:20:00,36.77,36.77,36.69,36.7,12000.0,30.5609,30.5609,30.4944,30.5027,12000.0
2007-09-17 15:30:00,36.7,36.7,36.65,36.67,19900.0,30.5027,30.5027,30.4611,30.4777,19900.0
2007-09-17 15:40:00,36.67,36.72,36.64,36.72,29000.0,30.4777,30.5193,30.4528,30.5193,29000.0
2007-09-17 15:50:00,36.71,36.73,36.55,36.58,37800.0,30.511,30.5276,30.378,30.4029,37800.0
2007-09-18 09:30:00,36.83,36.92,36.82,36.88,15900.0,30.6107,30.6855,30.6024,30.6523,15900.0
2007-09-18 09:40:00,36.9,36.9,36.79,36.84,21200.0,30.6689,30.6689,30.5775,30.619,21200.0
2007-09-18 09:50:00,36.84,36.84,36.73,36.77,12100.0,30.619,30.619,30.5276,30.5609,12100.0
2007-09-18 10:00:00,36.79,36.8,36.77,36.8,15100.0,30.5775,30.5858,30.5609,30.5858,15100.0
2007-09-18 10:10:00,36.79,36.82,36.79,36.8,14100.0,30.5775,30.6024,30.5775,30.5858,14100.0
2007-09-18 10:20:00,36.79,36.82,36.79,36.82,13500.0,30.5775,30.6024,30.5775,30.6024,13500.0
2007-09-18 10:30:00,36.82,36.83,36.78,36.78,17100.0,30.6024,30.6107,30.5692,30.5692,17100.0
2007-09-18 10:40:00,36.78,36.8,36.77,36.77,9800.0,30.5692,30.5858,30.5609,30.5609,9800.0
2007-09-18 10:50:00,36.77,36.82,36.76,36.81,12100.0,30.5609,30.6024,30.5525,30.5941,12100.0
2007-09-18 11:00:00,36.81,36.82,36.76,36.78,29400.0,30.5941,30.6024,30.5525,30.5692,29400.0
2007-09-18 11:10:00,36.79,36.8,36.77,36.78,15500.0,30.5775,30.5858,30.5609,30.5692,15500.0
2007-09-18 11:20:00,36.78,36.8,36.75,36.76,8400.0,30.5692,30.5858,30.5442,30.5525,8400.0
2007-09-18 11:30:00,36.77,36.8,36.75,36.76,13900.0,30.5609,30.5858,30.5442,30.5525,13900.0
2007-09-18 11:40:00,36.76,36.82,36.75,36.81,12700.0,30.5525,30.6024,30.5442,30.5941,12700.0
2007-09-18 11:50:00,36.81,36.81,36.76,36.76,16100.0,30.5941,30.5941,30.5525,30.5525,16100.0
2007-09-18 12:00:00,36.76,36.77,36.72,36.73,8500.0,30.5525,30.5609,30.5193,30.5276,8500.0
2007-09-18 12:10:00,36.73,36.75,36.72,36.73,9000.0,30.5276,30.5442,30.5193,30.5276,9000.0
2007-09-18 12:20:00,36.73,36.74,36.71,36.71,16900.0,30.5276,30.5359,30.511,30.511,16900.0
2007-09-18 12:30:00,36.7,36.71,36.7,36.71,30700.0,30.5027,30.511,30.5027,30.511,30700.0
2007-09-18 12:40:00,36.71,36.71,36.7,36.71,8800.0,30.511,30.511,30.5027,30.511,8800.0
2007-09-18 12:50:00,36.71,36.71,36.7,36.71,14200.0,30.511,30.511,30.5027,30.511,14200.0
2007-09-18 13:00:00,36.71,36.73,36.68,36.71,22100.0,30.511,30.5276,30.4861,30.511,22100.0
2007-09-18 13:10:00,36.71,36.78,36.7,36.78,6200.0,30.511,30.5692,30.5027,30.5692,6200.0
2007-09-18 13:20:00,36.78,36.78,36.74,36.75,5500.0,30.5692,30.5692,30.5359,30.5442,5500.0
2007-09-18 13:30:00,36.75,36.77,36.74,36.76,8400.0,30.5442,30.5609,30.5359,30.5525,8400.0
2007-09-18 13:40:00,36.74,36.75,36.68,36.73,16000.0,30.5359,30.5442,30.4861,30.5276,16000.0
2007-09-18 13:50:00,36.73,36.77,36.72,36.77,5300.0,30.5276,30.5609,30.5193,30.5609,5300.0
2007-09-18 14:00:00,36.78,36.8,36.75,36.76,8600.0,30.5692,30.5858,30.5442,30.5525,8600.0
2007-09-18 14:10:00,36.76,37.22,36.73,37.0,35900.0,30.5525,30.9349,30.5276,30.752,35900.0
2007-09-18 14:20:00,36.89,37.17,36.89,36.99,52600.0,30.6606,30.8933,30.6606,30.7437,52600.0
2007-09-18 14:30:00,36.99,37.25,36.99,37.23,45400.0,30.7437,30.9598,30.7437,30.9432,45400.0
2007-09-18 14:40:00,37.23,37.27,37.18,37.2,38000.0,30.9432,30.9764,30.9016,30.9182,38000.0
2007-09-18 14:50:00,37.2,37.26,37.15,37.2,60700.0,30.9182,30.9681,30.8767,30.9182,60700.0
2007-09-18 15:00:00,37.2,37.33,37.18,37.29,37900.0,30.9182,31.0263,30.9016,30.9931,37900.0
2007-09-18 15:10:00,37.29,37.45,37.29,37.44,28600.0,30.9931,31.126,30.9931,31.1177,28600.0
2007-09-18 15:20:00,37.43,37.47,37.41,37.46,30500.0,31.1094,31.1427,31.0928,31.1343,30500.0
2007-09-18 15:30:00,37.46,37.53,37.43,37.5,49500.0,31.1343,31.1925,31.1094,31.1676,49500.0
2007-09-18 15:40:00,37.5,37.55,37.48,37.55,52000.0,31.1676,31.2091,31.151,31.2091,52000.0
2007-09-18 15:50:00,37.55,37.56,37.21,37.28,300800.0,31.2091,31.2175,30.9266,30.9847,300800.0
2007-09-19 09:30:00,37.65,37.79,37.62,37.75,87700.0,31.2923,31.4086,31.2673,31.3754,87700.0
2007-09-19 09:40:00,37.71,37.77,37.61,37.69,130000.0,31.3421,31.392,31.259,31.3255,130000.0
2007-09-19 09:50:00,37.69,37.7,37.66,37.7,20600.0,31.3255,31.3338,31.3006,31.3338,20600.0
2007-09-19 10:00:00,37.71,37.84,37.69,37.82,27400.0,31.3421,31.4502,31.3255,31.4336,27400.0
2007-09-19 10:10:00,37.82,37.98,37.82,37.97,26900.0,31.4336,31.5665,31.4336,31.5582,26900.0
2007-09-19 10:20:00,37.95,38.08,37.95,38.03,19200.0,31.5416,31.6496,31.5416,31.6081,19200.0
2007-09-19 10:30:00,38.03,38.03,37.88,37.89,17200.0,31.6081,31.6081,31.4834,31.4917,17200.0
2007-09-19 10:40:00,37.9,37.93,37.88,37.9,13900.0,31.5,31.525,31.4834,31.5,13900.0
2007-09-19 10:50:00,37.89,38.0,37.88,38.0,19300.0,31.4917,31.5832,31.4834,31.5832,19300.0
2007-09-19 11:00:00,38.0,38.0,37.96,37.99,14400.0,31.5832,31.5832,31.5499,31.5748,14400.0
2007-09-19 11:10:00,37.99,38.04,37.98,38.02,20900.0,31.5748,31.6164,31.5665,31.5998,20900.0
2007-09-19 11:20:00,38.02,38.07,37.99,38.03,27300.0,31.5998,31.6413,31.5748,31.6081,27300.0
2007-09-19 11:30:00,38.03,38.07,37.91,37.92,49600.0,31.6081,31.6413,31.5084,31.5167,49600.0
2007-09-19 11:40:00,37.92,37.99,37.92,37.94,13000.0,31.5167,31.5748,31.5167,31.5333,13000.0
2007-09-19 11:50:00,37.94,38.03,37.93,38.02,16400.0,31.5333,31.6081,31.525,31.5998,16400.0
2007-09-19 12:00:00,38.02,38.06,38.01,38.04,15700.0,31.5998,31.633,31.5915,31.6164,15700.0
2007-09-19 12:10:00,38.04,38.04,37.9,37.97,16600.0,31.6164,31.6164,31.5,31.5582,16600.0
2007-09-19 12:20:00,37.98,38.02,37.96,38.01,8700.0,31.5665,31.5998,31.5499,31.5915,8700.0
2007-09-19 12:30:00,38.02,38.04,37.94,37.95,13600.0,31.5998,31.6164,31.5333,31.5416,13600.0
2007-09-19 12:40:00,37.95,37.98,37.95,37.98,18000.0,31.5416,31.5665,31.5416,31.5665,18000.0
2007-09-19 12:50:00,37.98,37.99,37.96,37.96,9000.0,31.5665,31.5748,31.5499,31.5499,9000.0
2007-09-19 13:00:00,37.95,37.95,37.85,37.87,12500.0,31.5416,31.5416,31.4585,31.4751,12500.0
2007-09-19 13:10:00,37.87,37.91,37.85,37.89,11400.0,31.4751,31.5084,31.4585,31.4917,11400.0
2007-09-19 13:20:00,37.88,37.89,37.85,37.86,9200.0,31.4834,31.4917,31.4585,31.4668,9200.0
2007-09-19 13:30:00,37.86,37.88,37.83,37.83,13200.0,31.4668,31.4834,31.4419,31.4419,13200.0
2007-09-19 13:40:00,37.83,37.84,37.78,37.8,10700.0,31.4419,31.4502,31.4003,31.4169,10700.0
2007-09-19 13:50:00,37.78,37.83,37.77,37.77,13600.0,31.4003,31.4419,31.392,31.392,13600.0
2007-09-19 14:00:00,37.77,37.79,37.69,37.69,25300.0,31.392,31.4086,31.3255,31.3255,25300.0
2007-09-19 14:10:00,37.69,37.69,37.55,37.6,16400.0,31.3255,31.3255,31.2091,31.2507,16400.0
2007-09-19 14:20:00,37.6,37.64,37.59,37.62,13300.0,31.2507,31.2839,31.2424,31.2673,13300.0
2007-09-19 14:30:00,37.63,37.69,37.62,37.65,20100.0,31.2756,31.3255,31.2673,31.2923,20100.0
2007-09-19 14:40:00,37.65,37.68,37.63,37.65,18100.0,31.2923,31.3172,31.2756,31.2923,18100.0
2007-09-19 14:50:00,37.66,37.81,37.65,37.78,17900.0,31.3006,31.4252,31.2923,31.4003,17900.0
2007-09-19 15:00:00,37.78,37.8,37.75,37.79,16300.0,31.4003,31.4169,31.3754,31.4086,16300.0
2007-09-19 15:10:00,37.78,37.9,37.76,37.88,21900.0,31.4003,31.5,31.3837,31.4834,21900.0
2007-09-19 15:20:00,37.89,37.9,37.84,37.87,22700.0,31.4917,31.5,31.4502,31.4751,22700.0
2007-09-19 15:30:00,37.87,37.9,37.83,37.84,26100.0,31.4751,31.5,31.4419,31.4502,26100.0
2007-09-19 15:40:00,37.84,37.85,37.74,37.74,22600.0,31.4502,31.4585,31.3671,31.3671,22600.0
2007-09-19 15:50:00,37.75,37.82,37.72,37.81,22500.0,31.3754,31.4336,31.3504,31.4252,22500.0
2007-09-20 09:30:00,37.95,37.98,37.8,37.97,29900.0,31.5416,31.5665,31.4169,31.5582,29900.0
2007-09-20 09:40:00,37.96,38.06,37.93,38.01,86200.0,31.5499,31.633,31.525,31.5915,86200.0
2007-09-20 09:50:00,38.0,38.13,38.0,38.01,31100.0,31.5832,31.6912,31.5832,31.5915,31100.0
2007-09-20 10:00:00,38.01,38.27,38.0,38.25,36600.0,31.5915,31.8076,31.5832,31.7909,36600.0
2007-09-20 10:10:00,38.25,38.32,38.25,38.32,33800.0,31.7909,31.8491,31.7909,31.8491,33800.0
2007-09-20 10:20:00,38.31,38.45,38.31,38.41,48100.0,31.8408,31.9572,31.8408,31.9239,48100.0
2007-09-20 10:30:00,38.39,38.39,38.3,38.31,34200.0,31.9073,31.9073,31.8325,31.8408,34200.0
2007-09-20 10:40:00,38.31,38.47,38.3,38.42,75600.0,31.8408,31.9738,31.8325,31.9322,75600.0
2007-09-20 10:50:00,38.4,38.54,38.35,38.46,43300.0,31.9156,32.032,31.8741,31.9655,43300.0
2007-09-20 11:00:00,38.46,38.56,38.46,38.52,38700.0,31.9655,32.0486,31.9655,32.0153,38700.0
2007-09-20 11:10:00,38.52,38.57,38.46,38.53,29100.0,32.0153,32.0569,31.9655,32.0237,29100.0
2007-09-20 11:20:00,38.51,38.59,38.49,38.58,23400.0,32.007,32.0735,31.9904,32.0652,23400.0
2007-09-20 11:30:00,38.59,38.62,38.52,38.57,36200.0,32.0735,32.0985,32.0153,32.0569,36200.0
2007-09-20 11:40:00,38.57,38.61,38.54,38.55,14200.0,32.0569,32.0901,32.032,32.0403,14200.0
2007-09-20 11:50:00,38.54,38.61,38.54,38.59,8500.0,32.032,32.0901,32.032,32.0735,8500.0
2007-09-20 12:00:00,38.6,38.7,38.59,38.69,23900.0,32.0818,32.165,32.0735,32.1566,23900.0
2007-09-20 12:10:00,38.69,38.75,38.69,38.71,8900.0,32.1566,32.2065,32.1566,32.1733,8900.0
2007-09-20 12:20:00,38.71,38.73,38.63,38.65,12200.0,32.1733,32.1899,32.1068,32.1234,12200.0
2007-09-20 12:30:00,38.63,38.64,38.58,38.6,12400.0,32.1068,32.1151,32.0652,32.0818,12400.0
2007-09-20 12:40:00,38.59,38.64,38.59,38.64,12800.0,32.0735,32.1151,32.0735,32.1151,12800.0
2007-09-20 12:50:00,38.62,38.69,38.61,38.69,12300.0,32.0985,32.1566,32.0901,32.1566,12300.0
2007-09-20 13:00:00,38.69,38.72,38.66,38.67,21500.0,32.1566,32.1816,32.1317,32.14,21500.0
2007-09-20 13:10:00,38.67,38.71,38.66,38.69,12000.0,32.14,32.1733,32.1317,32.1566,12000.0
2007-09-20 13:20:00,38.69,38.7,38.63,38.64,17800.0,32.1566,32.165,32.1068,32.1151,17800.0
2007-09-20 13:30:00,38.63,38.67,38.62,38.65,19000.0,32.1068,32.14,32.0985,32.1234,19000.0
2007-09-20 13:40:00,38.65,38.68,38.62,38.63,11700.0,32.1234,32.1483,32.0985,32.1068,11700.0
2007-09-20 13:50:00,38.64,38.66,38.6,38.63,14800.0,32.1151,32.1317,32.0818,32.1068,14800.0
2007-09-20 14:00:00,38.62,38.68,38.59,38.6,81800.0,32.0985,32.1483,32.0735,32.0818,81800.0
2007-09-20 14:10:00,38.59,38.64,38.57,38.58,13400.0,32.0735,32.1151,32.0569,32.0652,13400.0
2007-09-20 14:20:00,38.58,38.59,38.52,38.54,21300.0,32.0652,32.0735,32.0153,32.032,21300.0
2007-09-20 14:30:00,38.54,38.56,38.5,38.54,24200.0,32.032,32.0486,31.9987,32.032,24200.0
2007-09-20 14:40:00,38.54,38.58,38.49,38.5,14900.0,32.032,32.0652,31.9904,31.9987,14900.0
2007-09-20 14:50:00,38.5,38.53,38.46,38.46,17500.0,31.9987,32.0237,31.9655,31.9655,17500.0
2007-09-20 15:00:00,38.46,38.48,38.45,38.47,24900.0,31.9655,31.9821,31.9572,31.9738,24900.0
2007-09-20 15:10:00,38.48,38.6,38.47,38.59,19700.0,31.9821,32.0818,31.9738,32.0735,19700.0
2007-09-20 15:20:00,38.58,38.59,38.52,38.52,36100.0,32.0652,32.0735,32.0153,32.0153,36100.0
2007-09-20 15:30:00,38.53,38.57,38.52,38.57,41300.0,32.0237,32.0569,32.0153,32.0569,41300.0
2007-09-20 15:40:00,38.57,38.69,38.57,38.63,38900.0,32.0569,32.1566,32.0569,32.1068,38900.0
2007-09-20 15:50:00,38.63,38.68,38.62,38.62,55500.0,32.1068,32.1483,32.0985,32.0985,55500.0
2007-09-21 09:30:00,39.02,39.02,38.79,39.01,228800.0,32.4309,32.4309,32.2398,32.4226,228800.0
2007-09-21 09:40:00,38.93,38.96,38.83,38.88,15400.0,32.3561,32.381,32.273,32.3146,15400.0
2007-09-21 09:50:00,38.88,38.94,38.86,38.89,16800.0,32.3146,32.3644,32.2979,32.3229,16800.0
2007-09-21 10:00:00,38.89,38.91,38.8,38.8,22800.0,32.3229,32.3395,32.2481,32.2481,22800.0
2007-09-21 10:10:00,38.79,38.79,38.59,38.59,19100.0,32.2398,32.2398,32.0735,32.0735,19100.0
2007-09-21 10:20:00,38.59,38.64,38.58,38.59,13800.0,32.0735,32.1151,32.0652,32.0735,13800.0
2007-09-21 10:30:00,38.6,38.6,38.54,38.56,10500.0,32.0818,32.0818,32.032,32.0486,10500.0
2007-09-21 10:40:00,38.56,38.6,38.56,38.59,9200.0,32.0486,32.0818,32.0486,32.0735,9200.0
2007-09-21 10:50:00,38.58,38.61,38.56,38.6,9200.0,32.0652,32.0901,32.0486,32.0818,9200.0
2007-09-21 11:00:00,38.59,38.66,38.59,38.63,12300.0,32.0735,32.1317,32.0735,32.1068,12300.0
2007-09-21 11:10:00,38.63,38.64,38.56,38.57,9500.0,32.1068,32.1151,32.0486,32.0569,9500.0
2007-09-21 11:20:00,38.57,38.62,38.57,38.62,22500.0,32.0569,32.0985,32.0569,32.0985,22500.0
2007-09-21 11:30:00,38.63,38.63,38.6,38.6,12700.0,32.1068,32.1068,32.0818,32.0818,12700.0
2007-09-21 11:40:00,38.6,38.62,38.6,38.61,5000.0,32.0818,32.0985,32.0818,32.0901,5000.0
2007-09-21 11:50:00,38.62,38.67,38.62,38.66,5700.0,32.0985,32.14,32.0985,32.1317,5700.0
2007-09-21 12:00:00,38.67,38.67,38.6,38.6,7900.0,32.14,32.14,32.0818,32.0818,7900.0
2007-09-21 12:10:00,38.6,38.63,38.59,38.59,16700.0,32.0818,32.1068,32.0735,32.0735,16700.0
2007-09-21 12:20:00,38.59,38.59,38.55,38.57,4100.0,32.0735,32.0735,32.0403,32.0569,4100.0
2007-09-21 12:30:00,38.58,38.62,38.57,38.6,8600.0,32.0652,32.0985,32.0569,32.0818,8600.0
2007-09-21 12:40:00,38.6,38.6,38.53,38.53,9300.0,32.0818,32.0818,32.0237,32.0237,9300.0
2007-09-21 12:50:00,38.52,38.53,38.5,38.51,8500.0,32.0153,32.0237,31.9987,32.007,8500.0
2007-09-21 13:00:00,38.51,38.55,38.51,38.54,11000.0,32.007,32.0403,32.007,32.032,11000.0
2007-09-21 13:10:00,38.52,38.54,38.5,38.5,8300.0,32.0153,32.032,31.9987,31.9987,8300.0
2007-09-21 13:20:00,38.5,38.53,38.5,38.53,5100.0,31.9987,32.0237,31.9987,32.0237,5100.0
2007-09-21 13:30:00,38.53,38.56,38.53,38.54,8300.0,32.0237,32.0486,32.0237,32.032,8300.0
2007-09-21 13:40:00,38.56,38.56,38.52,38.52,10500.0,32.0486,32.0486,32.0153,32.0153,10500.0
2007-09-21 13:50:00,38.51,38.6,38.5,38.53,11500.0,32.007,32.0818,31.9987,32.0237,11500.0
2007-09-21 14:00:00,38.53,38.56,38.52,38.56,6900.0,32.0237,32.0486,32.0153,32.0486,6900.0
2007-09-21 14:10:00,38.56,38.57,38.53,38.55,9900.0,32.0486,32.0569,32.0237,32.0403,9900.0
2007-09-21 14:20:00,38.55,38.56,38.54,38.55,10300.0,32.0403,32.0486,32.032,32.0403,10300.0
2007-09-21 14:30:00,38.56,38.59,38.53,38.55,18300.0,32.0486,32.0735,32.0237,32.0403,18300.0
2007-09-21 14:40:00,38.54,38.59,38.5,38.57,14800.0,32.032,32.0735,31.9987,32.0569,14800.0
2007-09-21 14:50:00,38.57,38.58,38.54,38.56,10300.0,32.0569,32.0652,32.032,32.0486,10300.0
2007-09-21 15:00:00,38.55,38.6,38.54,38.59,13500.0,32.0403,32.0818,32.032,32.0735,13500.0
2007-09-21 15:10:00,38.59,38.65,38.58,38.61,16000.0,32.0735,32.1234,32.0652,32.0901,16000.0
2007-09-21 15:20:00,38.61,38.62,38.56,38.56,11600.0,32.0901,32.0985,32.0486,32.0486,11600.0
2007-09-21 15:30:00,38.57,38.6,38.56,38.56,20000.0,32.0569,32.0818,32.0486,32.0486,20000.0
2007-09-21 15:40:00,38.57,38.66,38.57,38.63,36800.0,32.0569,32.1317,32.0569,32.1068,36800.0
2007-09-21 15:50:00,38.64,38.73,38.62,38.73,75700.0,32.1151,32.1899,32.0985,32.1899,75700.0
2007-09-24 09:30:00,38.56,38.8,38.52,38.52,14700.0,32.0486,32.2481,32.0153,32.0153,14700.0
2007-09-24 09:40:00,38.51,38.62,38.51,38.6,10700.0,32.007,32.0985,32.007,32.0818,10700.0
2007-09-24 09:50:00,38.56,38.56,38.47,38.51,11900.0,32.0486,32.0486,31.9738,32.007,11900.0
2007-09-24 10:00:00,38.51,38.53,38.48,38.51,9500.0,32.007,32.0237,31.9821,32.007,9500.0
2007-09-24 10:10:00,38.51,38.61,38.5,38.6,12400.0,32.007,32.0901,31.9987,32.0818,12400.0
2007-09-24 10:20:00,38.6,38.98,38.6,38.98,21800.0,32.0818,32.3977,32.0818,32.3977,21800.0
2007-09-24 10:30:00,38.99,39.03,38.93,38.94,35100.0,32.406,32.4392,32.3561,32.3644,35100.0
2007-09-24 10:40:00,38.94,38.96,38.93,38.93,16500.0,32.3644,32.381,32.3561,32.3561,16500.0
2007-09-24 10:50:00,38.95,38.98,38.93,38.98,15700.0,32.3727,32.3977,32.3561,32.3977,15700.0
2007-09-24 11:00:00,39.0,39.0,38.97,38.98,26400.0,32.4143,32.4143,32.3894,32.3977,26400.0
2007-09-24 11:10:00,38.97,39.04,38.97,39.04,19100.0,32.3894,32.4475,32.3894,32.4475,19100.0
2007-09-24 11:20:00,39.04,39.12,39.03,39.11,27600.0,32.4475,32.514,32.4392,32.5057,27600.0
2007-09-24 11:30:00,39.11,39.12,39.09,39.1,24900.0,32.5057,32.514,32.4891,32.4974,24900.0
2007-09-24 11:40:00,39.09,39.12,39.09,39.1,16300.0,32.4891,32.514,32.4891,32.4974,16300.0
2007-09-24 11:50:00,39.1,39.11,39.06,39.08,20500.0,32.4974,32.5057,32.4642,32.4808,20500.0
2007-09-24 12:00:00,39.06,39.07,39.0,39.02,20500.0,32.4642,32.4725,32.4143,32.4309,20500.0
2007-09-24 12:10:00,39.01,39.01,38.83,38.85,44400.0,32.4226,32.4226,32.273,32.2896,44400.0
2007-09-24 12:20:00,38.85,38.88,38.84,38.86,12400.0,32.2896,32.3146,32.2813,32.2979,12400.0
2007-09-24 12:30:00,38.87,38.87,38.78,38.81,18800.0,32.3062,32.3062,32.2314,32.2564,18800.0
2007-09-24 12:40:00,38.8,38.81,38.77,38.8,11700.0,32.2481,32.2564,32.2231,32.2481,11700.0
2007-09-24 12:50:00,38.8,38.8,38.75,38.75,9900.0,32.2481,32.2481,32.2065,32.2065,9900.0
2007-09-24 13:00:00,38.75,38.77,38.74,38.75,9400.0,32.2065,32.2231,32.1982,32.2065,9400.0
2007-09-24 13:10:00,38.76,38.76,38.65,38.65,10200.0,32.2148,32.2148,32.1234,32.1234,10200.0
2007-09-24 13:20:00,38.65,38.66,38.57,38.58,12900.0,32.1234,32.1317,32.0569,32.0652,12900.0
2007-09-24 13:30:00,38.59,38.59,38.53,38.54,13000.0,32.0735,32.0735,32.0237,32.032,13000.0
2007-09-24 13:40:00,38.54,38.59,38.5,38.51,11800.0,32.032,32.0735,31.9987,32.007,11800.0
2007-09-24 13:50:00,38.51,38.56,38.49,38.53,9300.0,32.007,32.0486,31.9904,32.0237,9300.0
2007-09-24 14:00:00,38.54,38.56,38.53,38.56,9500.0,32.032,32.0486,32.0237,32.0486,9500.0
2007-09-24 14:10:00,38.56,38.58,38.51,38.52,13200.0,32.0486,32.0652,32.007,32.0153,13200.0
2007-09-24 14:20:00,38.53,38.55,38.51,38.52,18400.0,32.0237,32.0403,32.007,32.0153,18400.0
2007-09-24 14:30:00,38.53,38.56,38.5,38.55,13200.0,32.0237,32.0486,31.9987,32.0403,13200.0
2007-09-24 14:40:00,38.55,38.55,38.52,38.54,7500.0,32.0403,32.0403,32.0153,32.032,7500.0
2007-09-24 14:50:00,38.54,38.6,38.53,38.57,12200.0,32.032,32.0818,32.0237,32.0569,12200.0
2007-09-24 15:00:00,38.57,38.58,38.49,38.54,30800.0,32.0569,32.0652,31.9904,32.032,30800.0
2007-09-24 15:10:00,38.54,38.55,38.5,38.55,20800.0,32.032,32.0403,31.9987,32.0403,20800.0
2007-09-24 15:20:00,38.56,38.56,38.5,38.52,414000.0,32.0486,32.0486,31.9987,32.0153,414000.0
2007-09-24 15:30:00,38.53,38.53,38.49,38.5,30100.0,32.0237,32.0237,31.9904,31.9987,30100.0
2007-09-24 15:40:00,38.51,38.54,38.49,38.51,32800.0,32.007,32.032,31.9904,32.007,32800.0
2007-09-24 15:50:00,38.51,38.51,38.45,38.5,48600.0,32.007,32.007,31.9572,31.9987,48600.0
2007-09-25 09:30:00,38.34,38.34,38.14,38.31,11900.0,31.8657,31.8657,31.6995,31.8408,11900.0
2007-09-25 09:40:00,38.34,38.4,38.19,38.26,27300.0,31.8657,31.9156,31.7411,31.7993,27300.0
2007-09-25 09:50:00,38.26,38.32,38.11,38.18,21900.0,31.7993,31.8491,31.6746,31.7328,21900.0
2007-09-25 10:00:00,38.18,38.25,38.05,38.19,20800.0,31.7328,31.7909,31.6247,31.7411,20800.0
2007-09-25 10:10:00,38.21,38.45,38.2,38.43,22300.0,31.7577,31.9572,31.7494,31.9405,22300.0
2007-09-25 10:20:00,38.42,38.42,38.38,38.4,9700.0,31.9322,31.9322,31.899,31.9156,9700.0
2007-09-25 10:30:00,38.37,38.42,38.32,38.4,16200.0,31.8907,31.9322,31.8491,31.9156,16200.0
2007-09-25 10:40:00,38.4,38.42,38.36,38.37,13800.0,31.9156,31.9322,31.8824,31.8907,13800.0
2007-09-25 10:50:00,38.37,38.39,38.3,38.36,20500.0,31.8907,31.9073,31.8325,31.8824,20500.0
2007-09-25 11:00:00,38.35,38.41,38.32,38.41,18000.0,31.8741,31.9239,31.8491,31.9239,18000.0
2007-09-25 11:10:00,38.4,38.47,38.37,38.37,14100.0,31.9156,31.9738,31.8907,31.8907,14100.0
2007-09-25 11:20:00,38.38,38.38,38.29,38.29,11600.0,31.899,31.899,31.8242,31.8242,11600.0
2007-09-25 11:30:00,38.29,38.3,38.22,38.24,11200.0,31.8242,31.8325,31.766,31.7826,11200.0
2007-09-25 11:40:00,38.25,38.26,38.23,38.25,12800.0,31.7909,31.7993,31.7743,31.7909,12800.0
2007-09-25 11:50:00,38.24,38.26,38.2,38.25,16100.0,31.7826,31.7993,31.7494,31.7909,16100.0
2007-09-25 12:00:00,38.23,38.26,38.22,38.25,7900.0,31.7743,31.7993,31.766,31.7909,7900.0
2007-09-25 12:10:00,38.24,38.24,38.2,38.22,7500.0,31.7826,31.7826,31.7494,31.766,7500.0
2007-09-25 12:20:00,38.22,38.24,38.22,38.23,8400.0,31.766,31.7826,31.766,31.7743,8400.0
2007-09-25 12:30:00,38.22,38.24,38.19,38.23,8900.0,31.766,31.7826,31.7411,31.7743,8900.0
2007-09-25 12:40:00,38.23,38.28,38.21,38.28,13300.0,31.7743,31.8159,31.7577,31.8159,13300.0
2007-09-25 12:50:00,38.26,38.28,38.24,38.27,12300.0,31.7993,31.8159,31.7826,31.8076,12300.0
2007-09-25 13:00:00,38.27,38.27,38.22,38.26,5500.0,31.8076,31.8076,31.766,31.7993,5500.0
2007-09-25 13:10:00,38.27,38.34,38.26,38.31,8200.0,31.8076,31.8657,31.7993,31.8408,8200.0
2007-09-25 13:20:00,38.3,38.36,38.3,38.36,5800.0,31.8325,31.8824,31.8325,31.8824,5800.0
2007-09-25 13:30:00,38.37,38.4,38.34,38.4,59000.0,31.8907,31.9156,31.8657,31.9156,59000.0
2007-09-25 13:40:00,38.4,38.4,38.34,38.35,15800.0,31.9156,31.9156,31.8657,31.8741,15800.0
2007-09-25 13:50:00,38.36,38.36,38.29,38.29,28100.0,31.8824,31.8824,31.8242,31.8242,28100.0
2007-09-25 14:00:00,38.28,38.31,38.22,38.22,24400.0,31.8159,31.8408,31.766,31.766,24400.0
2007-09-25 14:10:00,38.23,38.29,38.22,38.28,13200.0,31.7743,31.8242,31.766,31.8159,13200.0
2007-09-25 14:20:00,38.28,38.4,38.27,38.39,23300.0,31.8159,31.9156,31.8076,31.9073,23300.0
2007-09-25 14:30:00,38.38,38.38,38.3,38.31,38900.0,31.899,31.899,31.8325,31.8408,38900.0
2007-09-25 14:40:00,38.32,38.38,38.31,38.34,37300.0,31.8491,31.899,31.8408,31.8657,37300.0
2007-09-25 14:50:00,38.35,38.4,38.32,38.39,46400.0,31.8741,31.9156,31.8491,31.9073,46400.0
2007-09-25 15:00:00,38.41,38.48,38.39,38.48,28600.0,31.9239,31.9821,31.9073,31.9821,28600.0
2007-09-25 15:10:00,38.47,38.49,38.38,38.4,21500.0,31.9738,31.9904,31.899,31.9156,21500.0
2007-09-25 15:20:00,38.42,38.42,38.34,38.37,14600.0,31.9322,31.9322,31.8657,31.8907,14600.0
2007-09-25 15:30:00,38.36,38.38,38.29,38.3,19700.0,31.8824,31.899,31.8242,31.8325,19700.0
2007-09-25 15:40:00,38.3,38.31,38.15,38.18,52600.0,31.8325,31.8408,31.7078,31.7328,52600.0
2007-09-25 15:50:00,38.19,38.21,38.14,38.14,129200.0,31.7411,31.7577,31.6995,31.6995,129200.0
2007-09-26 09:30:00,38.32,38.37,38.11,38.37,12000.0,31.8491,31.8907,31.6746,31.8907,12000.0
2007-09-26 09:40:00,38.37,38.42,38.32,38.36,16200.0,31.8907,31.9322,31.8491,31.8824,16200.0
2007-09-26 09:50:00,38.31,38.35,38.24,38.31,16700.0,31.8408,31.8741,31.7826,31.8408,16700.0
2007-09-26 10:00:00,38.32,38.36,38.28,38.32,14100.0,31.8491,31.8824,31.8159,31.8491,14100.0
2007-09-26 10:10:00,38.34,38.44,38.31,38.34,20700.0,31.8657,31.9489,31.8408,31.8657,20700.0
2007-09-26 10:20:00,38.34,38.35,38.25,38.26,16400.0,31.8657,31.8741,31.7909,31.7993,16400.0
2007-09-26 10:30:00,38.26,38.28,38.17,38.17,14200.0,31.7993,31.8159,31.7245,31.7245,14200.0
2007-09-26 10:40:00,38.17,38.26,38.15,38.23,13700.0,31.7245,31.7993,31.7078,31.7743,13700.0
2007-09-26 10:50:00,38.23,38.31,38.22,38.28,24400.0,31.7743,31.8408,31.766,31.8159,24400.0
2007-09-26 11:00:00,38.28,38.31,38.15,38.18,29100.0,31.8159,31.8408,31.7078,31.7328,29100.0
2007-09-26 11:10:00,38.19,38.26,38.16,38.21,21000.0,31.7411,31.7993,31.7161,31.7577,21000.0
2007-09-26 11:20:00,38.21,38.24,38.2,38.21,14500.0,31.7577,31.7826,31.7494,31.7577,14500.0
2007-09-26 11:30:00,38.2,38.25,38.19,38.22,19800.0,31.7494,31.7909,31.7411,31.766,19800.0
2007-09-26 11:40:00,38.22,38.32,38.22,38.26,18200.0,31.766,31.8491,31.766,31.7993,18200.0
2007-09-26 11:50:00,38.27,38.31,38.26,38.3,10400.0,31.8076,31.8408,31.7993,31.8325,10400.0
2007-09-26 12:00:00,38.3,38.36,38.26,38.26,10000.0,31.8325,31.8824,31.7993,31.7993,10000.0
2007-09-26 12:10:00,38.27,38.35,38.27,38.34,8400.0,31.8076,31.8741,31.8076,31.8657,8400.0
2007-09-26 12:20:00,38.34,38.35,38.3,38.32,12000.0,31.8657,31.8741,31.8325,31.8491,12000.0
2007-09-26 12:30:00,38.32,38.34,38.31,38.32,7100.0,31.8491,31.8657,31.8408,31.8491,7100.0
2007-09-26 12:40:00,38.33,38.34,38.26,38.26,12100.0,31.8574,31.8657,31.7993,31.7993,12100.0
2007-09-26 12:50:00,38.25,38.26,38.23,38.24,13700.0,31.7909,31.7993,31.7743,31.7826,13700.0
2007-09-26 13:00:00,38.23,38.25,38.22,38.25,13500.0,31.7743,31.7909,31.766,31.7909,13500.0
2007-09-26 13:10:00,38.24,38.26,38.22,38.26,8800.0,31.7826,31.7993,31.766,31.7993,8800.0
2007-09-26 13:20:00,38.27,38.29,38.23,38.25,10700.0,31.8076,31.8242,31.7743,31.7909,10700.0
2007-09-26 13:30:00,38.25,38.25,38.13,38.21,24600.0,31.7909,31.7909,31.6912,31.7577,24600.0
2007-09-26 13:40:00,38.19,38.19,38.1,38.1,10000.0,31.7411,31.7411,31.6663,31.6663,10000.0
2007-09-26 13:50:00,38.11,38.11,38.01,38.04,17000.0,31.6746,31.6746,31.5915,31.6164,17000.0
2007-09-26 14:00:00,38.04,38.14,38.04,38.12,8100.0,31.6164,31.6995,31.6164,31.6829,8100.0
2007-09-26 14:10:00,38.11,38.16,38.07,38.11,26900.0,31.6746,31.7161,31.6413,31.6746,26900.0
2007-09-26 14:20:00,38.09,38.11,38.07,38.07,12800.0,31.658,31.6746,31.6413,31.6413,12800.0
2007-09-26 14:30:00,38.08,38.13,38.06,38.11,16100.0,31.6496,31.6912,31.633,31.6746,16100.0
2007-09-26 14:40:00,38.11,38.11,38.05,38.07,12300.0,31.6746,31.6746,31.6247,31.6413,12300.0
2007-09-26 14:50:00,38.09,38.14,38.09,38.12,18600.0,31.658,31.6995,31.658,31.6829,18600.0
2007-09-26 15:00:00,38.12,38.19,38.11,38.19,14900.0,31.6829,31.7411,31.6746,31.7411,14900.0
2007-09-26 15:10:00,38.19,38.34,38.19,38.34,25600.0,31.7411,31.8657,31.7411,31.8657,25600.0
2007-09-26 15:20:00,38.32,38.35,38.27,38.35,18900.0,31.8491,31.8741,31.8076,31.8741,18900.0
2007-09-26 15:30:00,38.35,38.35,38.31,38.31,13900.0,31.8741,31.8741,31.8408,31.8408,13900.0
2007-09-26 15:40:00,38.31,38.35,38.27,38.32,29200.0,31.8408,31.8741,31.8076,31.8491,29200.0
2007-09-26 15:50:00,38.32,38.35,38.28,38.31,22100.0,31.8491,31.8741,31.8159,31.8408,22100.0
2007-09-27 09:30:00,38.48,38.57,38.4,38.53,4900.0,31.9821,32.0569,31.9156,32.0237,4900.0
2007-09-27 09:40:00,38.6,38.68,38.54,38.66,12300.0,32.0818,32.1483,32.032,32.1317,12300.0
2007-09-27 09:50:00,38.7,38.79,38.64,38.75,7900.0,32.165,32.2398,32.1151,32.2065,7900.0
2007-09-27 10:00:00,38.76,38.82,38.7,38.75,16400.0,32.2148,32.2647,32.165,32.2065,16400.0
2007-09-27 10:10:00,38.75,38.8,38.68,38.8,8200.0,32.2065,32.2481,32.1483,32.2481,8200.0
2007-09-27 10:20:00,38.8,38.83,38.71,38.71,19000.0,32.2481,32.273,32.1733,32.1733,19000.0
2007-09-27 10:30:00,38.72,38.74,38.65,38.71,13300.0,32.1816,32.1982,32.1234,32.1733,13300.0
2007-09-27 10:40:00,38.72,38.73,38.61,38.61,8700.0,32.1816,32.1899,32.0901,32.0901,8700.0
2007-09-27 10:50:00,38.61,38.61,38.52,38.54,8100.0,32.0901,32.0901,32.0153,32.032,8100.0
2007-09-27 11:00:00,38.55,38.55,38.52,38.53,3700.0,32.0403,32.0403,32.0153,32.0237,3700.0
2007-09-27 11:10:00,38.53,38.54,38.5,38.51,4300.0,32.0237,32.032,31.9987,32.007,4300.0
2007-09-27 11:20:00,38.51,38.52,38.41,38.43,9100.0,32.007,32.0153,31.9239,31.9405,9100.0
2007-09-27 11:30:00,38.43,38.54,38.43,38.53,12700.0,31.9405,32.032,31.9405,32.0237,12700.0
2007-09-27 11:40:00,38.53,38.53,38.49,38.51,5200.0,32.0237,32.0237,31.9904,32.007,5200.0
2007-09-27 11:50:00,38.51,38.57,38.51,38.57,6700.0,32.007,32.0569,32.007,32.0569,6700.0
2007-09-27 12:00:00,38.58,38.59,38.54,38.55,4200.0,32.0652,32.0735,32.032,32.0403,4200.0
2007-09-27 12:10:00,38.55,38.56,38.51,38.53,6000.0,32.0403,32.0486,32.007,32.0237,6000.0
2007-09-27 12:20:00,38.54,38.56,38.52,38.56,5900.0,32.032,32.0486,32.0153,32.0486,5900.0
2007-09-27 12:30:00,38.56,38.61,38.56,38.56,10300.0,32.0486,32.0901,32.0486,32.0486,10300.0
2007-09-27 12:40:00,38.57,38.59,38.57,38.58,5400.0,32.0569,32.0735,32.0569,32.0652,5400.0
2007-09-27 12:50:00,38.58,38.59,38.56,38.58,6900.0,32.0652,32.0735,32.0486,32.0652,6900.0
2007-09-27 13:00:00,38.59,38.6,38.56,38.58,8100.0,32.0735,32.0818,32.0486,32.0652,8100.0
2007-09-27 13:10:00,38.58,38.59,38.56,38.59,7200.0,32.0652,32.0735,32.0486,32.0735,7200.0
2007-09-27 13:20:00,38.59,38.59,38.54,38.56,7000.0,32.0735,32.0735,32.032,32.0486,7000.0
2007-09-27 13:30:00,38.56,38.56,38.54,38.55,5400.0,32.0486,32.0486,32.032,32.0403,5400.0
2007-09-27 13:40:00,38.55,38.55,38.52,38.54,7500.0,32.0403,32.0403,32.0153,32.032,7500.0
2007-09-27 13:50:00,38.54,38.55,38.52,38.54,7200.0,32.032,32.0403,32.0153,32.032,7200.0
2007-09-27 14:00:00,38.55,38.6,38.53,38.56,11600.0,32.0403,32.0818,32.0237,32.0486,11600.0
2007-09-27 14:10:00,38.58,38.58,38.56,38.57,8800.0,32.0652,32.0652,32.0486,32.0569,8800.0
2007-09-27 14:20:00,38.57,38.62,38.56,38.62,8200.0,32.0569,32.0985,32.0486,32.0985,8200.0
2007-09-27 14:30:00,38.6,38.63,38.53,38.55,12800.0,32.0818,32.1068,32.0237,32.0403,12800.0
2007-09-27 14:40:00,38.55,38.62,38.52,38.62,52000.0,32.0403,32.0985,32.0153,32.0985,52000.0
2007-09-27 14:50:00,38.6,38.62,38.6,38.61,8100.0,32.0818,32.0985,32.0818,32.0901,8100.0
2007-09-27 15:00:00,38.62,38.63,38.56,38.57,11100.0,32.0985,32.1068,32.0486,32.0569,11100.0
2007-09-27 15:10:00,38.57,38.59,38.57,38.59,8400.0,32.0569,32.0735,32.0569,32.0735,8400.0
2007-09-27 15:20:00,38.59,38.61,38.54,38.55,10300.0,32.0735,32.0901,32.032,32.0403,10300.0
2007-09-27 15:30:00,38.55,38.55,38.52,38.55,15700.0,32.0403,32.0403,32.0153,32.0403,15700.0
2007-09-27 15:40:00,38.55,38.61,38.54,38.58,17900.0,32.0403,32.0901,32.032,32.0652,17900.0
2007-09-27 15:50:00,38.58,38.61,38.52,38.54,69000.0,32.0652,32.0901,32.0153,32.032,69000.0
2007-09-28 09:30:00,38.69,38.72,38.44,38.51,9400.0,32.1566,32.1816,31.9489,32.007,9400.0
2007-09-28 09:40:00,38.51,38.62,38.45,38.6,20000.0,32.007,32.0985,31.9572,32.0818,20000.0
2007-09-28 09:50:00,38.6,38.72,38.6,38.7,11100.0,32.0818,32.1816,32.0818,32.165,11100.0
2007-09-28 10:00:00,38.72,38.78,38.71,38.71,12600.0,32.1816,32.2314,32.1733,32.1733,12600.0
2007-09-28 10:10:00,38.72,38.72,38.59,38.6,15500.0,32.1816,32.1816,32.0735,32.0818,15500.0
2007-09-28 10:20:00,38.59,38.61,38.41,38.42,22500.0,32.0735,32.0901,31.9239,31.9322,22500.0
2007-09-28 10:30:00,38.4,38.41,38.31,38.4,13300.0,31.9156,31.9239,31.8408,31.9156,13300.0
2007-09-28 10:40:00,38.39,38.46,38.39,38.45,9200.0,31.9073,31.9655,31.9073,31.9572,9200.0
2007-09-28 10:50:00,38.44,38.57,38.44,38.57,18200.0,31.9489,32.0569,31.9489,32.0569,18200.0
2007-09-28 11:00:00,38.56,38.62,38.56,38.59,12400.0,32.0486,32.0985,32.0486,32.0735,12400.0
2007-09-28 11:10:00,38.59,38.59,38.54,38.54,7800.0,32.0735,32.0735,32.032,32.032,7800.0
2007-09-28 11:20:00,38.55,38.6,38.55,38.56,6400.0,32.0403,32.0818,32.0403,32.0486,6400.0
2007-09-28 11:30:00,38.56,38.56,38.48,38.48,7200.0,32.0486,32.0486,31.9821,31.9821,7200.0
2007-09-28 11:40:00,38.49,38.49,38.47,38.48,6500.0,31.9904,31.9904,31.9738,31.9821,6500.0
2007-09-28 11:50:00,38.48,38.48,38.43,38.43,6500.0,31.9821,31.9821,31.9405,31.9405,6500.0
2007-09-28 12:00:00,38.43,38.44,38.42,38.42,5100.0,31.9405,31.9489,31.9322,31.9322,5100.0
2007-09-28 12:10:00,38.42,38.48,38.4,38.4,10000.0,31.9322,31.9821,31.9156,31.9156,10000.0
2007-09-28 12:20:00,38.4,38.45,38.4,38.41,20000.0,31.9156,31.9572,31.9156,31.9239,20000.0
2007-09-28 12:30:00,38.41,38.42,38.4,38.42,7600.0,31.9239,31.9322,31.9156,31.9322,7600.0
2007-09-28 12:40:00,38.42,38.44,38.42,38.43,11800.0,31.9322,31.9489,31.9322,31.9405,11800.0
2007-09-28 12:50:00,38.44,38.44,38.43,38.43,6900.0,31.9489,31.9489,31.9405,31.9405,6900.0
2007-09-28 13:00:00,38.44,38.44,38.42,38.42,7000.0,31.9489,31.9489,31.9322,31.9322,7000.0
2007-09-28 13:10:00,38.42,38.43,38.4,38.43,15200.0,31.9322,31.9405,31.9156,31.9405,15200.0
2007-09-28 13:20:00,38.42,38.43,38.38,38.38,8400.0,31.9322,31.9405,31.899,31.899,8400.0
2007-09-28 13:30:00,38.39,38.41,38.39,38.4,11200.0,31.9073,31.9239,31.9073,31.9156,11200.0
2007-09-28 13:40:00,38.41,38.41,38.38,38.38,9700.0,31.9239,31.9239,31.899,31.899,9700.0
2007-09-28 13:50:00,38.38,38.39,38.37,38.37,11100.0,31.899,31.9073,31.8907,31.8907,11100.0
2007-09-28 14:00:00,38.38,38.38,38.35,38.37,13700.0,31.899,31.899,31.8741,31.8907,13700.0
2007-09-28 14:10:00,38.36,38.37,38.21,38.23,39700.0,31.8824,31.8907,31.7577,31.7743,39700.0
2007-09-28 14:20:00,38.21,38.22,38.18,38.2,34200.0,31.7577,31.766,31.7328,31.7494,34200.0
2007-09-28 14:30:00,38.19,38.28,38.16,38.16,20500.0,31.7411,31.8159,31.7161,31.7161,20500.0
2007-09-28 14:40:00,38.17,38.2,38.13,38.13,20100.0,31.7245,31.7494,31.6912,31.6912,20100.0
2007-09-28 14:50:00,38.13,38.14,38.09,38.11,15900.0,31.6912,31.6995,31.658,31.6746,15900.0
2007-09-28 15:00:00,38.12,38.13,38.05,38.05,25500.0,31.6829,31.6912,31.6247,31.6247,25500.0
2007-09-28 15:10:00,38.05,38.16,37.97,37.99,25900.0,31.6247,31.7161,31.5582,31.5748,25900.0
2007-09-28 15:20:00,37.99,38.07,37.99,38.04,12600.0,31.5748,31.6413,31.5748,31.6164,12600.0
2007-09-28 15:30:00,38.05,38.14,38.04,38.13,20200.0,31.6247,31.6995,31.6164,31.6912,20200.0
2007-09-28 15:40:00,38.12,38.19,38.12,38.19,26100.0,31.6829,31.7411,31.6829,31.7411,26100.0
2007-09-28 15:50:00,38.19,38.22,38.12,38.18,34100.0,31.7411,31.766,31.6829,31.7328,34100.0
2007-10-01 09:30:00,38.24,38.25,38.15,38.25,19500.0,31.7826,31.7909,31.7078,31.7909,19500.0
2007-10-01 09:40:00,38.25,38.37,38.25,38.36,20100.0,31.7909,31.8907,31.7909,31.8824,20100.0
2007-10-01 09:50:00,38.34,38.34,38.17,38.21,19400.0,31.8657,31.8657,31.7245,31.7577,19400.0
2007-10-01 10:00:00,38.21,38.35,38.21,38.33,23500.0,31.7577,31.8741,31.7577,31.8574,23500.0
2007-10-01 10:10:00,38.31,38.34,38.23,38.23,14500.0,31.8408,31.8657,31.7743,31.7743,14500.0
2007-10-01 10:20:00,38.25,38.29,38.24,38.27,14600.0,31.7909,31.8242,31.7826,31.8076,14600.0
2007-10-01 10:30:00,38.28,38.3,38.25,38.28,14600.0,31.8159,31.8325,31.7909,31.8159,14600.0
2007-10-01 10:40:00,38.27,38.27,38.09,38.1,21700.0,31.8076,31.8076,31.658,31.6663,21700.0
2007-10-01 10:50:00,38.1,38.1,38.04,38.06,15700.0,31.6663,31.6663,31.6164,31.633,15700.0
2007-10-01 11:00:00,38.07,38.08,38.0,38.0,30900.0,31.6413,31.6496,31.5832,31.5832,30900.0
2007-10-01 11:10:00,38.01,38.04,37.97,37.97,15800.0,31.5915,31.6164,31.5582,31.5582,15800.0
2007-10-01 11:20:00,37.97,37.99,37.95,37.97,7600.0,31.5582,31.5748,31.5416,31.5582,7600.0
2007-10-01 11:30:00,37.99,38.03,37.97,38.01,17100.0,31.5748,31.6081,31.5582,31.5915,17100.0
2007-10-01 11:40:00,38.01,38.01,37.98,37.99,23700.0,31.5915,31.5915,31.5665,31.5748,23700.0
2007-10-01 11:50:00,38.0,38.0,37.98,38.0,24000.0,31.5832,31.5832,31.5665,31.5832,24000.0
2007-10-01 12:00:00,37.99,38.01,37.98,38.0,17100.0,31.5748,31.5915,31.5665,31.5832,17100.0
2007-10-01 12:10:00,37.99,38.02,37.99,38.01,10700.0,31.5748,31.5998,31.5748,31.5915,10700.0
2007-10-01 12:20:00,38.02,38.04,38.01,38.04,19400.0,31.5998,31.6164,31.5915,31.6164,19400.0
2007-10-01 12:30:00,38.03,38.04,37.95,37.95,22500.0,31.6081,31.6164,31.5416,31.5416,22500.0
2007-10-01 12:40:00,37.96,37.97,37.95,37.95,19600.0,31.5499,31.5582,31.5416,31.5416,19600.0
2007-10-01 12:50:00,37.96,37.97,37.9,37.92,12000.0,31.5499,31.5582,31.5,31.5167,12000.0
2007-10-01 13:00:00,37.92,37.95,37.92,37.94,11900.0,31.5167,31.5416,31.5167,31.5333,11900.0
2007-10-01 13:10:00,37.94,37.99,37.93,37.99,18000.0,31.5333,31.5748,31.525,31.5748,18000.0
2007-10-01 13:20:00,37.98,38.06,37.96,38.04,36700.0,31.5665,31.633,31.5499,31.6164,36700.0
2007-10-01 13:30:00,38.04,38.04,37.99,38.02,21700.0,31.6164,31.6164,31.5748,31.5998,21700.0
2007-10-01 13:40:00,38.03,38.06,38.03,38.05,15400.0,31.6081,31.633,31.6081,31.6247,15400.0
2007-10-01 13:50:00,38.05,38.05,38.03,38.05,7800.0,31.6247,31.6247,31.6081,31.6247,7800.0
2007-10-01 14:00:00,38.05,38.16,38.05,38.15,20900.0,31.6247,31.7161,31.6247,31.7078,20900.0
2007-10-01 14:10:00,38.14,38.16,38.11,38.13,15100.0,31.6995,31.7161,31.6746,31.6912,15100.0
2007-10-01 14:20:00,38.11,38.13,38.09,38.09,14600.0,31.6746,31.6912,31.658,31.658,14600.0
2007-10-01 14:30:00,38.09,38.1,38.06,38.09,12400.0,31.658,31.6663,31.633,31.658,12400.0
2007-10-01 14:40:00,38.09,38.12,38.08,38.08,21600.0,31.658,31.6829,31.6496,31.6496,21600.0
2007-10-01 14:50:00,38.08,38.12,38.08,38.09,17900.0,31.6496,31.6829,31.6496,31.658,17900.0
2007-10-01 15:00:00,38.09,38.11,38.08,38.1,18800.0,31.658,31.6746,31.6496,31.6663,18800.0
2007-10-01 15:10:00,38.1,38.1,38.05,38.05,16400.0,31.6663,31.6663,31.6247,31.6247,16400.0
2007-10-01 15:20:00,38.06,38.07,38.02,38.06,25000.0,31.633,31.6413,31.5998,31.633,25000.0
2007-10-01 15:30:00,38.06,38.06,37.99,38.0,35500.0,31.633,31.633,31.5748,31.5832,35500.0
2007-10-01 15:40:00,37.99,38.04,37.99,38.04,31500.0,31.5748,31.6164,31.5748,31.6164,31500.0
2007-10-01 15:50:00,38.03,38.17,38.01,38.17,38200.0,31.6081,31.7245,31.5915,31.7245,38200.0
2007-10-02 09:30:00,38.28,38.3,38.12,38.27,10400.0,31.8159,31.8325,31.6829,31.8076,10400.0
2007-10-02 09:40:00,38.29,38.34,38.22,38.3,15300.0,31.8242,31.8657,31.766,31.8325,15300.0
2007-10-02 09:50:00,38.31,38.36,38.27,38.31,7100.0,31.8408,31.8824,31.8076,31.8408,7100.0
2007-10-02 10:00:00,38.29,38.3,38.18,38.23,12700.0,31.8242,31.8325,31.7328,31.7743,12700.0
2007-10-02 10:10:00,38.24,38.33,38.23,38.32,8800.0,31.7826,31.8574,31.7743,31.8491,8800.0
2007-10-02 10:20:00,38.31,38.31,38.23,38.26,8700.0,31.8408,31.8408,31.7743,31.7993,8700.0
2007-10-02 10:30:00,38.25,38.29,38.23,38.28,9000.0,31.7909,31.8242,31.7743,31.8159,9000.0
2007-10-02 10:40:00,38.28,38.28,38.23,38.25,17800.0,31.8159,31.8159,31.7743,31.7909,17800.0
2007-10-02 10:50:00,38.25,38.28,38.24,38.25,13800.0,31.7909,31.8159,31.7826,31.7909,13800.0
2007-10-02 11:00:00,38.25,38.25,38.2,38.21,9800.0,31.7909,31.7909,31.7494,31.7577,9800.0
2007-10-02 11:10:00,38.21,38.23,38.18,38.18,12100.0,31.7577,31.7743,31.7328,31.7328,12100.0
2007-10-02 11:20:00,38.18,38.19,38.14,38.14,10700.0,31.7328,31.7411,31.6995,31.6995,10700.0
2007-10-02 11:30:00,38.16,38.16,38.12,38.13,9000.0,31.7161,31.7161,31.6829,31.6912,9000.0
2007-10-02 11:40:00,38.19,38.19,38.02,38.02,22900.0,31.7411,31.7411,31.5998,31.5998,22900.0
2007-10-02 11:50:00,38.02,38.03,37.97,37.97,16900.0,31.5998,31.6081,31.5582,31.5582,16900.0
2007-10-02 12:00:00,37.97,38.02,37.97,38.0,33600.0,31.5582,31.5998,31.5582,31.5832,33600.0
2007-10-02 12:10:00,38.0,38.02,37.99,38.01,11900.0,31.5832,31.5998,31.5748,31.5915,11900.0
2007-10-02 12:20:00,38.01,38.02,37.99,38.0,19500.0,31.5915,31.5998,31.5748,31.5832,19500.0
2007-10-02 12:30:00,38.01,38.04,37.98,38.03,33200.0,31.5915,31.6164,31.5665,31.6081,33200.0
2007-10-02 12:40:00,38.03,38.05,38.01,38.05,7000.0,31.6081,31.6247,31.5915,31.6247,7000.0
2007-10-02 12:50:00,38.04,38.06,38.02,38.05,10300.0,31.6164,31.633,31.5998,31.6247,10300.0
2007-10-02 13:00:00,38.06,38.08,38.05,38.08,10000.0,31.633,31.6496,31.6247,31.6496,10000.0
2007-10-02 13:10:00,38.07,38.09,38.04,38.06,10000.0,31.6413,31.658,31.6164,31.633,10000.0
2007-10-02 13:20:00,38.06,38.07,38.03,38.04,13600.0,31.633,31.6413,31.6081,31.6164,13600.0
2007-10-02 13:30:00,38.04,38.06,38.04,38.06,6600.0,31.6164,31.633,31.6164,31.633,6600.0
2007-10-02 13:40:00,38.06,38.11,38.05,38.11,8900.0,31.633,31.6746,31.6247,31.6746,8900.0
2007-10-02 13:50:00,38.11,38.16,38.11,38.15,6900.0,31.6746,31.7161,31.6746,31.7078,6900.0
2007-10-02 14:00:00,38.15,38.17,38.13,38.17,8100.0,31.7078,31.7245,31.6912,31.7245,8100.0
2007-10-02 14:10:00,38.18,38.3,38.18,38.29,14600.0,31.7328,31.8325,31.7328,31.8242,14600.0
2007-10-02 14:20:00,38.3,38.34,38.29,38.33,11400.0,31.8325,31.8657,31.8242,31.8574,11400.0
2007-10-02 14:30:00,38.34,38.36,38.31,38.33,9200.0,31.8657,31.8824,31.8408,31.8574,9200.0
2007-10-02 14:40:00,38.34,38.36,38.32,38.33,20600.0,31.8657,31.8824,31.8491,31.8574,20600.0
2007-10-02 14:50:00,38.33,38.34,38.28,38.3,10800.0,31.8574,31.8657,31.8159,31.8325,10800.0
2007-10-02 15:00:00,38.29,38.33,38.25,38.31,15300.0,31.8242,31.8574,31.7909,31.8408,15300.0
2007-10-02 15:10:00,38.32,38.33,38.28,38.31,19700.0,31.8491,31.8574,31.8159,31.8408,19700.0
2007-10-02 15:20:00,38.3,38.35,38.29,38.3,21400.0,31.8325,31.8741,31.8242,31.8325,21400.0
2007-10-02 15:30:00,38.31,38.37,38.29,38.34,21500.0,31.8408,31.8907,31.8242,31.8657,21500.0
2007-10-02 15:40:00,38.34,38.35,38.26,38.28,34400.0,31.8657,31.8741,31.7993,31.8159,34400.0
2007-10-02 15:50:00,38.29,38.33,38.26,38.28,67100.0,31.8242,31.8574,31.7993,31.8159,67100.0
2007-10-03 09:30:00,38.05,38.17,38.04,38.08,6400.0,31.6247,31.7245,31.6164,31.6496,6400.0
2007-10-03 09:40:00,38.1,38.17,38.04,38.07,18700.0,31.6663,31.7245,31.6164,31.6413,18700.0
2007-10-03 09:50:00,38.06,38.07,37.95,37.95,17100.0,31.633,31.6413,31.5416,31.5416,17100.0
2007-10-03 10:00:00,37.93,38.15,37.93,38.14,9900.0,31.525,31.7078,31.525,31.6995,9900.0
2007-10-03 10:10:00,38.17,38.17,38.07,38.1,9200.0,31.7245,31.7245,31.6413,31.6663,9200.0
2007-10-03 10:20:00,38.11,38.17,38.09,38.14,15800.0,31.6746,31.7245,31.658,31.6995,15800.0
2007-10-03 10:30:00,38.16,38.2,38.13,38.13,4900.0,31.7161,31.7494,31.6912,31.6912,4900.0
2007-10-03 10:40:00,38.13,38.15,38.11,38.15,4800.0,31.6912,31.7078,31.6746,31.7078,4800.0
2007-10-03 10:50:00,38.15,38.23,38.15,38.23,7500.0,31.7078,31.7743,31.7078,31.7743,7500.0
2007-10-03 11:00:00,38.24,38.25,38.21,38.24,11400.0,31.7826,31.7909,31.7577,31.7826,11400.0
2007-10-03 11:10:00,38.23,38.3,38.23,38.29,5900.0,31.7743,31.8325,31.7743,31.8242,5900.0
2007-10-03 11:20:00,38.28,38.29,38.24,38.25,5100.0,31.8159,31.8242,31.7826,31.7909,5100.0
2007-10-03 11:30:00,38.25,38.27,38.24,38.26,4900.0,31.7909,31.8076,31.7826,31.7993,4900.0
2007-10-03 11:40:00,38.28,38.34,38.28,38.32,5000.0,31.8159,31.8657,31.8159,31.8491,5000.0
2007-10-03 11:50:00,38.33,38.36,38.32,38.33,3700.0,31.8574,31.8824,31.8491,31.8574,3700.0
2007-10-03 12:00:00,38.33,38.36,38.33,38.36,3600.0,31.8574,31.8824,31.8574,31.8824,3600.0
2007-10-03 12:10:00,38.37,38.37,38.32,38.36,6800.0,31.8907,31.8907,31.8491,31.8824,6800.0
2007-10-03 12:20:00,38.36,38.38,38.35,38.37,5300.0,31.8824,31.899,31.8741,31.8907,5300.0
2007-10-03 12:30:00,38.36,38.4,38.36,38.4,5700.0,31.8824,31.9156,31.8824,31.9156,5700.0
2007-10-03 12:40:00,38.4,38.42,38.39,38.42,5800.0,31.9156,31.9322,31.9073,31.9322,5800.0
2007-10-03 12:50:00,38.42,38.43,38.42,38.43,3100.0,31.9322,31.9405,31.9322,31.9405,3100.0
2007-10-03 13:00:00,38.42,38.43,38.39,38.39,6600.0,31.9322,31.9405,31.9073,31.9073,6600.0
2007-10-03 13:10:00,38.39,38.39,38.33,38.34,6000.0,31.9073,31.9073,31.8574,31.8657,6000.0
2007-10-03 13:20:00,38.35,38.35,38.31,38.32,4500.0,31.8741,31.8741,31.8408,31.8491,4500.0
2007-10-03 13:30:00,38.32,38.32,38.3,38.31,4500.0,31.8491,31.8491,31.8325,31.8408,4500.0
2007-10-03 13:40:00,38.31,38.31,38.25,38.26,8000.0,31.8408,31.8408,31.7909,31.7993,8000.0
2007-10-03 13:50:00,38.26,38.27,38.18,38.21,19200.0,31.7993,31.8076,31.7328,31.7577,19200.0
2007-10-03 14:00:00,38.21,38.21,38.09,38.1,10000.0,31.7577,31.7577,31.658,31.6663,10000.0
2007-10-03 14:10:00,38.1,38.16,38.09,38.15,11400.0,31.6663,31.7161,31.658,31.7078,11400.0
2007-10-03 14:20:00,38.15,38.19,38.15,38.18,10300.0,31.7078,31.7411,31.7078,31.7328,10300.0
2007-10-03 14:30:00,38.19,38.21,38.17,38.2,8900.0,31.7411,31.7577,31.7245,31.7494,8900.0
2007-10-03 14:40:00,38.21,38.22,38.18,38.19,12800.0,31.7577,31.766,31.7328,31.7411,12800.0
2007-10-03 14:50:00,38.18,38.24,38.18,38.24,9900.0,31.7328,31.7826,31.7328,31.7826,9900.0
2007-10-03 15:00:00,38.25,38.27,38.21,38.24,12000.0,31.7909,31.8076,31.7577,31.7826,12000.0
2007-10-03 15:10:00,38.24,38.27,38.24,38.26,8500.0,31.7826,31.8076,31.7826,31.7993,8500.0
2007-10-03 15:20:00,38.25,38.25,38.2,38.2,12200.0,31.7909,31.7909,31.7494,31.7494,12200.0
2007-10-03 15:30:00,38.19,38.2,38.16,38.17,14800.0,31.7411,31.7494,31.7161,31.7245,14800.0
2007-10-03 15:40:00,38.16,38.17,38.09,38.14,16200.0,31.7161,31.7245,31.658,31.6995,16200.0
2007-10-03 15:50:00,38.14,38.18,38.12,38.17,22300.0,31.6995,31.7328,31.6829,31.7245,22300.0
2007-10-04 09:30:00,38.33,38.37,38.21,38.27,6100.0,31.8574,31.8907,31.7577,31.8076,6100.0
2007-10-04 09:40:00,38.27,38.33,38.18,38.19,4600.0,31.8076,31.8574,31.7328,31.7411,4600.0
2007-10-04 09:50:00,38.18,38.18,38.1,38.13,5800.0,31.7328,31.7328,31.6663,31.6912,5800.0
2007-10-04 10:00:00,38.12,38.12,38.06,38.06,4600.0,31.6829,31.6829,31.633,31.633,4600.0
2007-10-04 10:10:00,38.07,38.09,38.05,38.06,6200.0,31.6413,31.658,31.6247,31.633,6200.0
2007-10-04 10:20:00,38.06,38.09,38.03,38.03,4400.0,31.633,31.658,31.6081,31.6081,4400.0
2007-10-04 10:30:00,38.04,38.08,38.04,38.06,4900.0,31.6164,31.6496,31.6164,31.633,4900.0
2007-10-04 10:40:00,38.04,38.08,38.03,38.07,4500.0,31.6164,31.6496,31.6081,31.6413,4500.0
2007-10-04 10:50:00,38.07,38.12,38.06,38.07,4300.0,31.6413,31.6829,31.633,31.6413,4300.0
2007-10-04 11:00:00,38.07,38.07,38.02,38.02,6000.0,31.6413,31.6413,31.5998,31.5998,6000.0
2007-10-04 11:10:00,38.03,38.03,37.99,38.01,3500.0,31.6081,31.6081,31.5748,31.5915,3500.0
2007-10-04 11:20:00,37.99,37.99,37.96,37.96,3500.0,31.5748,31.5748,31.5499,31.5499,3500.0
2007-10-04 11:30:00,37.95,37.98,37.95,37.98,2800.0,31.5416,31.5665,31.5416,31.5665,2800.0
2007-10-04 11:40:00,37.98,37.99,37.96,37.96,2800.0,31.5665,31.5748,31.5499,31.5499,2800.0
2007-10-04 11:50:00,37.96,37.96,37.94,37.94,1700.0,31.5499,31.5499,31.5333,31.5333,1700.0
2007-10-04 12:00:00,37.93,37.95,37.91,37.92,4200.0,31.525,31.5416,31.5084,31.5167,4200.0
2007-10-04 12:10:00,37.92,37.95,37.92,37.95,1600.0,31.5167,31.5416,31.5167,31.5416,1600.0
2007-10-04 12:20:00,37.94,37.94,37.93,37.93,1100.0,31.5333,31.5333,31.525,31.525,1100.0
2007-10-04 12:30:00,37.93,37.94,37.92,37.92,3300.0,31.525,31.5333,31.5167,31.5167,3300.0
2007-10-04 12:40:00,37.92,37.92,37.9,37.92,2000.0,31.5167,31.5167,31.5,31.5167,2000.0
2007-10-04 12:50:00,37.91,37.92,37.9,37.9,3200.0,31.5084,31.5167,31.5,31.5,3200.0
2007-10-04 13:00:00,37.9,37.91,37.88,37.89,3800.0,31.5,31.5084,31.4834,31.4917,3800.0
2007-10-04 13:10:00,37.88,37.9,37.86,37.89,3700.0,31.4834,31.5,31.4668,31.4917,3700.0
2007-10-04 13:20:00,37.89,37.92,37.87,37.92,5000.0,31.4917,31.5167,31.4751,31.5167,5000.0
2007-10-04 13:30:00,37.9,37.93,37.9,37.92,4500.0,31.5,31.525,31.5,31.5167,4500.0
2007-10-04 13:40:00,37.93,37.93,37.88,37.88,2900.0,31.525,31.525,31.4834,31.4834,2900.0
2007-10-04 13:50:00,37.9,37.9,37.87,37.87,3600.0,31.5,31.5,31.4751,31.4751,3600.0
2007-10-04 14:00:00,37.88,37.9,37.83,37.89,8500.0,31.4834,31.5,31.4419,31.4917,8500.0
2007-10-04 14:10:00,37.87,37.9,37.87,37.9,9900.0,31.4751,31.5,31.4751,31.5,9900.0
2007-10-04 14:20:00,37.89,37.91,37.89,37.91,4700.0,31.4917,31.5084,31.4917,31.5084,4700.0
2007-10-04 14:30:00,37.9,37.92,37.87,37.87,5500.0,31.5,31.5167,31.4751,31.4751,5500.0
2007-10-04 14:40:00,37.88,37.9,37.88,37.88,1700.0,31.4834,31.5,31.4834,31.4834,1700.0
2007-10-04 14:50:00,37.89,37.91,37.88,37.89,5200.0,31.4917,31.5084,31.4834,31.4917,5200.0
2007-10-04 15:00:00,37.89,37.89,37.87,37.87,4600.0,31.4917,31.4917,31.4751,31.4751,4600.0
2007-10-04 15:10:00,37.88,37.89,37.82,37.82,14700.0,31.4834,31.4917,31.4336,31.4336,14700.0
2007-10-04 15:20:00,37.84,37.84,37.8,37.81,5500.0,31.4502,31.4502,31.4169,31.4252,5500.0
2007-10-04 15:30:00,37.81,37.85,37.81,37.85,9700.0,31.4252,31.4585,31.4252,31.4585,9700.0
2007-10-04 15:40:00,37.84,37.86,37.84,37.85,12200.0,31.4502,31.4668,31.4502,31.4585,12200.0
2007-10-04 15:50:00,37.83,37.87,37.81,37.87,21900.0,31.4419,31.4751,31.4252,31.4751,21900.0
2007-10-05 09:30:00,38.08,38.21,38.06,38.15,6300.0,31.6496,31.7577,31.633,31.7078,6300.0
2007-10-05 09:40:00,38.16,38.22,38.1,38.11,5100.0,31.7161,31.766,31.6663,31.6746,5100.0
2007-10-05 09:50:00,38.1,38.16,38.1,38.1,66700.0,31.6663,31.7161,31.6663,31.6663,66700.0
2007-10-05 10:00:00,38.1,38.16,38.1,38.16,9600.0,31.6663,31.7161,31.6663,31.7161,9600.0
2007-10-05 10:10:00,38.17,38.18,38.16,38.16,5200.0,31.7245,31.7328,31.7161,31.7161,5200.0
2007-10-05 10:20:00,38.17,38.24,38.16,38.2,10200.0,31.7245,31.7826,31.7161,31.7494,10200.0
2007-10-05 10:30:00,38.2,38.31,38.19,38.3,14400.0,31.7494,31.8408,31.7411,31.8325,14400.0
2007-10-05 10:40:00,38.3,38.39,38.3,38.37,8900.0,31.8325,31.9073,31.8325,31.8907,8900.0
2007-10-05 10:50:00,38.37,38.37,38.33,38.36,11900.0,31.8907,31.8907,31.8574,31.8824,11900.0
2007-10-05 11:00:00,38.38,38.45,38.38,38.4,6500.0,31.899,31.9572,31.899,31.9156,6500.0
2007-10-05 11:10:00,38.4,38.43,38.39,38.39,5500.0,31.9156,31.9405,31.9073,31.9073,5500.0
2007-10-05 11:20:00,38.42,38.45,38.39,38.4,56100.0,31.9322,31.9572,31.9073,31.9156,56100.0
2007-10-05 11:30:00,38.4,38.57,38.4,38.55,14000.0,31.9156,32.0569,31.9156,32.0403,14000.0
2007-10-05 11:40:00,38.54,38.57,38.53,38.55,5200.0,32.032,32.0569,32.0237,32.0403,5200.0
2007-10-05 11:50:00,38.53,38.59,38.53,38.57,4100.0,32.0237,32.0735,32.0237,32.0569,4100.0
2007-10-05 12:00:00,38.56,38.61,38.56,38.61,7200.0,32.0486,32.0901,32.0486,32.0901,7200.0
2007-10-05 12:10:00,38.6,38.65,38.6,38.64,5800.0,32.0818,32.1234,32.0818,32.1151,5800.0
2007-10-05 12:20:00,38.63,38.77,38.63,38.71,25600.0,32.1068,32.2231,32.1068,32.1733,25600.0
2007-10-05 12:30:00,38.7,38.71,38.65,38.68,20100.0,32.165,32.1733,32.1234,32.1483,20100.0
2007-10-05 12:40:00,38.68,38.75,38.68,38.7,15200.0,32.1483,32.2065,32.1483,32.165,15200.0
2007-10-05 12:50:00,38.7,38.77,38.69,38.75,10900.0,32.165,32.2231,32.1566,32.2065,10900.0
2007-10-05 13:00:00,38.75,38.78,38.73,38.73,13000.0,32.2065,32.2314,32.1899,32.1899,13000.0
2007-10-05 13:10:00,38.72,38.78,38.72,38.76,13100.0,32.1816,32.2314,32.1816,32.2148,13100.0
2007-10-05 13:20:00,38.76,38.81,38.76,38.81,9200.0,32.2148,32.2564,32.2148,32.2564,9200.0
2007-10-05 13:30:00,38.79,38.9,38.79,38.85,13000.0,32.2398,32.3312,32.2398,32.2896,13000.0
2007-10-05 13:40:00,38.86,38.92,38.84,38.87,11800.0,32.2979,32.3478,32.2813,32.3062,11800.0
2007-10-05 13:50:00,38.88,38.92,38.85,38.89,13900.0,32.3146,32.3478,32.2896,32.3229,13900.0
2007-10-05 14:00:00,38.89,38.91,38.85,38.85,7400.0,32.3229,32.3395,32.2896,32.2896,7400.0
2007-10-05 14:10:00,38.86,38.86,38.83,38.84,4500.0,32.2979,32.2979,32.273,32.2813,4500.0
2007-10-05 14:20:00,38.84,38.91,38.84,38.89,5600.0,32.2813,32.3395,32.2813,32.3229,5600.0
2007-10-05 14:30:00,38.88,38.92,38.87,38.9,6100.0,32.3146,32.3478,32.3062,32.3312,6100.0
2007-10-05 14:40:00,38.9,38.91,38.87,38.88,4900.0,32.3312,32.3395,32.3062,32.3146,4900.0
2007-10-05 14:50:00,38.89,38.9,38.87,38.89,6500.0,32.3229,32.3312,32.3062,32.3229,6500.0
2007-10-05 15:00:00,38.89,38.94,38.89,38.92,9600.0,32.3229,32.3644,32.3229,32.3478,9600.0
2007-10-05 15:10:00,38.91,38.92,38.83,38.84,11100.0,32.3395,32.3478,32.273,32.2813,11100.0
2007-10-05 15:20:00,38.83,38.87,38.82,38.83,25600.0,32.273,32.3062,32.2647,32.273,25600.0
2007-10-05 15:30:00,38.83,38.89,38.83,38.89,31400.0,32.273,32.3229,32.273,32.3229,31400.0
2007-10-05 15:40:00,38.89,38.91,38.8,38.82,36700.0,32.3229,32.3395,32.2481,32.2647,36700.0
2007-10-05 15:50:00,38.82,38.95,38.8,38.92,146900.0,32.2647,32.3727,32.2481,32.3478,146900.0
2007-10-08 09:30:00,38.93,38.95,38.86,38.93,7200.0,32.3561,32.3727,32.2979,32.3561,7200.0
2007-10-08 09:40:00,38.94,38.94,38.82,38.82,10400.0,32.3644,32.3644,32.2647,32.2647,10400.0
2007-10-08 09:50:00,38.82,38.92,38.82,38.92,12200.0,32.2647,32.3478,32.2647,32.3478,12200.0
2007-10-08 10:00:00,38.92,39.09,38.92,39.09,26600.0,32.3478,32.4891,32.3478,32.4891,26600.0
2007-10-08 10:10:00,39.08,39.08,39.0,39.07,12900.0,32.4808,32.4808,32.4143,32.4725,12900.0
2007-10-08 10:20:00,39.08,39.11,39.05,39.11,11100.0,32.4808,32.5057,32.4558,32.5057,11100.0
2007-10-08 10:30:00,39.11,39.15,39.04,39.05,11900.0,32.5057,32.539,32.4475,32.4558,11900.0
2007-10-08 10:40:00,39.04,39.1,39.02,39.07,12600.0,32.4475,32.4974,32.4309,32.4725,12600.0
2007-10-08 10:50:00,39.07,39.13,39.06,39.1,13800.0,32.4725,32.5223,32.4642,32.4974,13800.0
2007-10-08 11:00:00,39.08,39.1,38.99,39.02,11900.0,32.4808,32.4974,32.406,32.4309,11900.0
2007-10-08 11:10:00,39.02,39.08,39.02,39.07,6200.0,32.4309,32.4808,32.4309,32.4725,6200.0
2007-10-08 11:20:00,39.06,39.07,39.05,39.05,4500.0,32.4642,32.4725,32.4558,32.4558,4500.0
2007-10-08 11:30:00,39.06,39.06,38.99,39.01,11400.0,32.4642,32.4642,32.406,32.4226,11400.0
2007-10-08 11:40:00,39.0,39.01,38.94,38.95,8300.0,32.4143,32.4226,32.3644,32.3727,8300.0
2007-10-08 11:50:00,38.97,38.99,38.94,38.97,6900.0,32.3894,32.406,32.3644,32.3894,6900.0
2007-10-08 12:00:00,38.98,38.98,38.93,38.93,6000.0,32.3977,32.3977,32.3561,32.3561,6000.0
2007-10-08 12:10:00,38.94,38.94,38.9,38.91,8000.0,32.3644,32.3644,32.3312,32.3395,8000.0
2007-10-08 12:20:00,38.91,38.92,38.87,38.87,4500.0,32.3395,32.3478,32.3062,32.3062,4500.0
2007-10-08 12:30:00,38.87,38.9,38.87,38.89,3600.0,32.3062,32.3312,32.3062,32.3229,3600.0
2007-10-08 12:40:00,38.89,38.93,38.89,38.92,5800.0,32.3229,32.3561,32.3229,32.3478,5800.0
2007-10-08 12:50:00,38.92,38.95,38.91,38.92,9100.0,32.3478,32.3727,32.3395,32.3478,9100.0
2007-10-08 13:00:00,38.91,38.93,38.89,38.91,6600.0,32.3395,32.3561,32.3229,32.3395,6600.0
2007-10-08 13:10:00,38.92,38.92,38.9,38.9,2600.0,32.3478,32.3478,32.3312,32.3312,2600.0
2007-10-08 13:20:00,38.9,38.9,38.89,38.9,3800.0,32.3312,32.3312,32.3229,32.3312,3800.0
2007-10-08 13:30:00,38.91,38.94,38.9,38.91,5300.0,32.3395,32.3644,32.3312,32.3395,5300.0
2007-10-08 13:40:00,38.9,38.9,38.86,38.86,8600.0,32.3312,32.3312,32.2979,32.2979,8600.0
2007-10-08 13:50:00,38.88,38.91,38.87,38.9,9600.0,32.3146,32.3395,32.3062,32.3312,9600.0
2007-10-08 14:00:00,38.9,38.94,38.86,38.9,12400.0,32.3312,32.3644,32.2979,32.3312,12400.0
2007-10-08 14:10:00,38.9,39.0,38.89,39.0,14800.0,32.3312,32.4143,32.3229,32.4143,14800.0
2007-10-08 14:20:00,39.0,39.02,38.98,39.02,10500.0,32.4143,32.4309,32.3977,32.4309,10500.0
2007-10-08 14:30:00,38.99,39.06,38.98,39.05,18100.0,32.406,32.4642,32.3977,32.4558,18100.0
2007-10-08 14:40:00,39.04,39.06,39.03,39.05,10800.0,32.4475,32.4642,32.4392,32.4558,10800.0
2007-10-08 14:50:00,39.05,39.09,39.01,39.04,16900.0,32.4558,32.4891,32.4226,32.4475,16900.0
2007-10-08 15:00:00,39.05,39.05,39.01,39.02,16300.0,32.4558,32.4558,32.4226,32.4309,16300.0
2007-10-08 15:10:00,39.01,39.12,39.01,39.08,26400.0,32.4226,32.514,32.4226,32.4808,26400.0
2007-10-08 15:20:00,39.08,39.09,39.04,39.04,19500.0,32.4808,32.4891,32.4475,32.4475,19500.0
2007-10-08 15:30:00,39.04,39.05,38.98,38.99,14600.0,32.4475,32.4558,32.3977,32.406,14600.0
2007-10-08 15:40:00,38.99,39.02,38.96,39.0,15000.0,32.406,32.4309,32.381,32.4143,15000.0
2007-10-08 15:50:00,38.99,39.01,38.92,38.95,31800.0,32.406,32.4226,32.3478,32.3727,31800.0
2007-10-09 09:30:00,38.97,39.09,38.97,39.01,4700.0,32.3894,32.4891,32.3894,32.4226,4700.0
2007-10-09 09:40:00,39.02,39.14,39.0,39.04,9100.0,32.4309,32.5307,32.4143,32.4475,9100.0
2007-10-09 09:50:00,39.05,39.05,39.02,39.03,2800.0,32.4558,32.4558,32.4309,32.4392,2800.0
2007-10-09 10:00:00,39.02,39.05,39.02,39.04,4900.0,32.4309,32.4558,32.4309,32.4475,4900.0
2007-10-09 10:10:00,39.05,39.07,39.02,39.02,3700.0,32.4558,32.4725,32.4309,32.4309,3700.0
2007-10-09 10:20:00,39.02,39.06,39.02,39.04,5800.0,32.4309,32.4642,32.4309,32.4475,5800.0
2007-10-09 10:30:00,39.01,39.08,39.0,39.06,8800.0,32.4226,32.4808,32.4143,32.4642,8800.0
2007-10-09 10:40:00,39.07,39.08,39.03,39.04,4900.0,32.4725,32.4808,32.4392,32.4475,4900.0
2007-10-09 10:50:00,39.06,39.08,39.0,39.08,15300.0,32.4642,32.4808,32.4143,32.4808,15300.0
2007-10-09 11:00:00,39.07,39.1,39.06,39.06,2700.0,32.4725,32.4974,32.4642,32.4642,2700.0
2007-10-09 11:10:00,39.08,39.08,39.0,39.01,4700.0,32.4808,32.4808,32.4143,32.4226,4700.0
2007-10-09 11:20:00,39.0,39.02,39.0,39.0,3800.0,32.4143,32.4309,32.4143,32.4143,3800.0
2007-10-09 11:30:00,39.0,39.01,38.96,39.0,8600.0,32.4143,32.4226,32.381,32.4143,8600.0
2007-10-09 11:40:00,38.97,39.0,38.96,38.99,5800.0,32.3894,32.4143,32.381,32.406,5800.0
2007-10-09 11:50:00,38.98,39.01,38.98,38.99,3000.0,32.3977,32.4226,32.3977,32.406,3000.0
2007-10-09 12:00:00,39.01,39.01,38.99,38.99,2900.0,32.4226,32.4226,32.406,32.406,2900.0
2007-10-09 12:10:00,38.99,39.0,38.97,39.0,5400.0,32.406,32.4143,32.3894,32.4143,5400.0
2007-10-09 12:20:00,39.0,39.0,38.97,38.97,3600.0,32.4143,32.4143,32.3894,32.3894,3600.0
2007-10-09 12:30:00,38.97,39.0,38.96,38.97,4700.0,32.3894,32.4143,32.381,32.3894,4700.0
2007-10-09 12:40:00,38.96,38.99,38.96,38.96,9200.0,32.381,32.406,32.381,32.381,9200.0
2007-10-09 12:50:00,38.96,39.05,38.96,39.04,34500.0,32.381,32.4558,32.381,32.4475,34500.0
2007-10-09 13:00:00,39.04,39.07,39.03,39.07,13500.0,32.4475,32.4725,32.4392,32.4725,13500.0
2007-10-09 13:10:00,39.07,39.09,39.03,39.05,8800.0,32.4725,32.4891,32.4392,32.4558,8800.0
2007-10-09 13:20:00,39.04,39.05,38.99,39.03,9200.0,32.4475,32.4558,32.406,32.4392,9200.0
2007-10-09 13:30:00,39.03,39.04,38.99,38.99,14600.0,32.4392,32.4475,32.406,32.406,14600.0
2007-10-09 13:40:00,39.0,39.07,38.99,39.05,16600.0,32.4143,32.4725,32.406,32.4558,16600.0
2007-10-09 13:50:00,39.05,39.08,39.05,39.05,1900.0,32.4558,32.4808,32.4558,32.4558,1900.0
2007-10-09 14:00:00,39.05,39.18,39.0,39.1,12700.0,32.4558,32.5639,32.4143,32.4974,12700.0
2007-10-09 14:10:00,39.09,39.1,39.03,39.09,3000.0,32.4891,32.4974,32.4392,32.4891,3000.0
2007-10-09 14:20:00,39.08,39.16,39.06,39.16,3600.0,32.4808,32.5473,32.4642,32.5473,3600.0
2007-10-09 14:30:00,39.18,39.23,39.17,39.21,7400.0,32.5639,32.6055,32.5556,32.5888,7400.0
2007-10-09 14:40:00,39.21,39.24,39.19,39.22,5700.0,32.5888,32.6138,32.5722,32.5971,5700.0
2007-10-09 14:50:00,39.23,39.28,39.23,39.28,9200.0,32.6055,32.647,32.6055,32.647,9200.0
2007-10-09 15:00:00,39.25,39.28,39.25,39.26,6700.0,32.6221,32.647,32.6221,32.6304,6700.0
2007-10-09 15:10:00,39.29,39.33,39.27,39.32,16000.0,32.6553,32.6886,32.6387,32.6803,16000.0
2007-10-09 15:20:00,39.32,39.33,39.3,39.3,5300.0,32.6803,32.6886,32.6636,32.6636,5300.0
2007-10-09 15:30:00,39.31,39.31,39.28,39.3,16800.0,32.6719,32.6719,32.647,32.6636,16800.0
2007-10-09 15:40:00,39.3,39.33,39.27,39.3,17300.0,32.6636,32.6886,32.6387,32.6636,17300.0
2007-10-09 15:50:00,39.29,39.39,39.29,39.39,25100.0,32.6553,32.7384,32.6553,32.7384,25100.0
2007-10-10 09:30:00,39.0,39.06,38.69,38.7,92100.0,32.4143,32.4642,32.1566,32.165,92100.0
2007-10-10 09:40:00,38.7,38.8,38.45,38.5,112500.0,32.165,32.2481,31.9572,31.9987,112500.0
2007-10-10 09:50:00,38.5,38.5,38.39,38.4,19300.0,31.9987,31.9987,31.9073,31.9156,19300.0
2007-10-10 10:00:00,38.4,38.4,38.21,38.23,35000.0,31.9156,31.9156,31.7577,31.7743,35000.0
2007-10-10 10:10:00,38.21,38.21,37.92,37.97,122300.0,31.7577,31.7577,31.5167,31.5582,122300.0
2007-10-10 10:20:00,37.98,38.11,37.98,38.03,53400.0,31.5665,31.6746,31.5665,31.6081,53400.0
2007-10-10 10:30:00,38.03,38.14,37.96,37.96,60100.0,31.6081,31.6995,31.5499,31.5499,60100.0
2007-10-10 10:40:00,37.96,38.02,37.86,38.0,38400.0,31.5499,31.5998,31.4668,31.5832,38400.0
2007-10-10 10:50:00,37.99,38.0,37.69,37.72,83300.0,31.5748,31.5832,31.3255,31.3504,83300.0
2007-10-10 11:00:00,37.72,37.8,37.63,37.8,35600.0,31.3504,31.4169,31.2756,31.4169,35600.0
2007-10-10 11:10:00,37.75,37.81,37.69,37.71,29800.0,31.3754,31.4252,31.3255,31.3421,29800.0
2007-10-10 11:20:00,37.72,37.76,37.61,37.61,33000.0,31.3504,31.3837,31.259,31.259,33000.0
2007-10-10 11:30:00,37.61,37.73,37.54,37.72,67600.0,31.259,31.3588,31.2008,31.3504,67600.0
2007-10-10 11:40:00,37.71,37.74,37.7,37.74,34700.0,31.3421,31.3671,31.3338,31.3671,34700.0
2007-10-10 11:50:00,37.72,37.72,37.59,37.61,20300.0,31.3504,31.3504,31.2424,31.259,20300.0
2007-10-10 12:00:00,37.61,37.65,37.59,37.63,19100.0,31.259,31.2923,31.2424,31.2756,19100.0
2007-10-10 12:10:00,37.63,37.68,37.63,37.65,10000.0,31.2756,31.3172,31.2756,31.2923,10000.0
2007-10-10 12:20:00,37.65,37.68,37.64,37.67,48000.0,31.2923,31.3172,31.2839,31.3089,48000.0
2007-10-10 12:30:00,37.65,37.69,37.61,37.69,12300.0,31.2923,31.3255,31.259,31.3255,12300.0
2007-10-10 12:40:00,37.67,37.69,37.54,37.6,29100.0,31.3089,31.3255,31.2008,31.2507,29100.0
2007-10-10 12:50:00,37.59,37.59,37.47,37.49,30700.0,31.2424,31.2424,31.1427,31.1593,30700.0
2007-10-10 13:00:00,37.48,37.48,37.42,37.46,99700.0,31.151,31.151,31.1011,31.1343,99700.0
2007-10-10 13:10:00,37.44,37.45,37.3,37.33,36100.0,31.1177,31.126,31.0014,31.0263,36100.0
2007-10-10 13:20:00,37.31,37.34,37.23,37.23,26200.0,31.0097,31.0346,30.9432,30.9432,26200.0
2007-10-10 13:30:00,37.24,37.28,37.23,37.24,38800.0,30.9515,30.9847,30.9432,30.9515,38800.0
2007-10-10 13:40:00,37.23,37.23,37.16,37.17,31400.0,30.9432,30.9432,30.885,30.8933,31400.0
2007-10-10 13:50:00,37.18,37.22,37.07,37.08,44100.0,30.9016,30.9349,30.8102,30.8185,44100.0
2007-10-10 14:00:00,37.09,37.12,37.07,37.09,31300.0,30.8268,30.8518,30.8102,30.8268,31300.0
2007-10-10 14:10:00,37.09,37.3,37.09,37.28,40500.0,30.8268,31.0014,30.8268,30.9847,40500.0
2007-10-10 14:20:00,37.29,37.37,37.29,37.34,41600.0,30.9931,31.0595,30.9931,31.0346,41600.0
2007-10-10 14:30:00,37.34,37.35,37.16,37.18,70300.0,31.0346,31.0429,30.885,30.9016,70300.0
2007-10-10 14:40:00,37.17,37.24,37.09,37.09,81300.0,30.8933,30.9515,30.8268,30.8268,81300.0
2007-10-10 14:50:00,37.12,37.22,37.04,37.19,265800.0,30.8518,30.9349,30.7853,30.9099,265800.0
2007-10-10 15:00:00,37.19,37.24,37.16,37.22,73400.0,30.9099,30.9515,30.885,30.9349,73400.0
2007-10-10 15:10:00,37.2,37.29,37.2,37.27,21800.0,30.9182,30.9931,30.9182,30.9764,21800.0
2007-10-10 15:20:00,37.27,37.32,37.13,37.16,65900.0,30.9764,31.018,30.8601,30.885,65900.0
2007-10-10 15:30:00,37.15,37.22,37.13,37.14,50200.0,30.8767,30.9349,30.8601,30.8684,50200.0
2007-10-10 15:40:00,37.14,37.15,36.9,36.91,125100.0,30.8684,30.8767,30.6689,30.6772,125100.0
2007-10-10 15:50:00,36.91,36.94,36.7,36.89,209600.0,30.6772,30.7022,30.5027,30.6606,209600.0
2007-10-11 09:30:00,36.9,37.29,36.9,37.24,31500.0,30.6689,30.9931,30.6689,30.9515,31500.0
2007-10-11 09:40:00,37.27,37.4,37.24,37.31,27600.0,30.9764,31.0845,30.9515,31.0097,27600.0
2007-10-11 09:50:00,37.33,37.41,37.28,37.31,28000.0,31.0263,31.0928,30.9847,31.0097,28000.0
2007-10-11 10:00:00,37.31,37.44,37.3,37.38,72600.0,31.0097,31.1177,31.0014,31.0679,72600.0
2007-10-11 10:10:00,37.38,37.41,37.35,37.38,239400.0,31.0679,31.0928,31.0429,31.0679,239400.0
2007-10-11 10:20:00,37.38,37.38,37.32,37.33,55700.0,31.0679,31.0679,31.018,31.0263,55700.0
2007-10-11 10:30:00,37.32,37.35,37.21,37.25,18800.0,31.018,31.0429,30.9266,30.9598,18800.0
2007-10-11 10:40:00,37.25,37.36,37.25,37.34,43500.0,30.9598,31.0512,30.9598,31.0346,43500.0
2007-10-11 10:50:00,37.34,37.36,37.3,37.35,17300.0,31.0346,31.0512,31.0014,31.0429,17300.0
2007-10-11 11:00:00,37.35,37.36,37.32,37.35,25900.0,31.0429,31.0512,31.018,31.0429,25900.0
2007-10-11 11:10:00,37.36,37.37,37.34,37.35,85400.0,31.0512,31.0595,31.0346,31.0429,85400.0
2007-10-11 11:20:00,37.35,37.42,37.35,37.4,259400.0,31.0429,31.1011,31.0429,31.0845,259400.0
2007-10-11 11:30:00,37.39,37.41,37.38,37.38,17700.0,31.0762,31.0928,31.0679,31.0679,17700.0
2007-10-11 11:40:00,37.37,37.51,37.37,37.5,307900.0,31.0595,31.1759,31.0595,31.1676,307900.0
2007-10-11 11:50:00,37.5,37.73,37.49,37.64,134900.0,31.1676,31.3588,31.1593,31.2839,134900.0
2007-10-11 12:00:00,37.64,37.8,37.64,37.71,34700.0,31.2839,31.4169,31.2839,31.3421,34700.0
2007-10-11 12:10:00,37.7,37.82,37.68,37.82,31900.0,31.3338,31.4336,31.3172,31.4336,31900.0
2007-10-11 12:20:00,37.82,37.87,37.79,37.81,55300.0,31.4336,31.4751,31.4086,31.4252,55300.0
2007-10-11 12:30:00,37.82,37.84,37.79,37.79,23000.0,31.4336,31.4502,31.4086,31.4086,23000.0
2007-10-11 12:40:00,37.8,37.82,37.79,37.82,47100.0,31.4169,31.4336,31.4086,31.4336,47100.0
2007-10-11 12:50:00,37.81,37.88,37.8,37.86,83100.0,31.4252,31.4834,31.4169,31.4668,83100.0
2007-10-11 13:00:00,37.85,37.85,37.76,37.81,18700.0,31.4585,31.4585,31.3837,31.4252,18700.0
2007-10-11 13:10:00,37.8,37.82,37.75,37.75,18200.0,31.4169,31.4336,31.3754,31.3754,18200.0
2007-10-11 13:20:00,37.77,37.77,37.71,37.72,15000.0,31.392,31.392,31.3421,31.3504,15000.0
2007-10-11 13:30:00,37.71,37.71,37.63,37.65,17500.0,31.3421,31.3421,31.2756,31.2923,17500.0
2007-10-11 13:40:00,37.65,37.65,37.57,37.57,47200.0,31.2923,31.2923,31.2258,31.2258,47200.0
2007-10-11 13:50:00,37.57,37.58,37.49,37.49,22600.0,31.2258,31.2341,31.1593,31.1593,22600.0
2007-10-11 14:00:00,37.49,37.49,37.35,37.4,36800.0,31.1593,31.1593,31.0429,31.0845,36800.0
2007-10-11 14:10:00,37.38,37.38,37.13,37.17,43500.0,31.0679,31.0679,30.8601,30.8933,43500.0
2007-10-11 14:20:00,37.17,37.26,37.04,37.06,39500.0,30.8933,30.9681,30.7853,30.8019,39500.0
2007-10-11 14:30:00,37.06,37.14,37.01,37.07,58100.0,30.8019,30.8684,30.7603,30.8102,58100.0
2007-10-11 14:40:00,37.07,37.24,37.07,37.23,81900.0,30.8102,30.9515,30.8102,30.9432,81900.0
2007-10-11 14:50:00,37.24,37.25,37.14,37.18,77900.0,30.9515,30.9598,30.8684,30.9016,77900.0
2007-10-11 15:00:00,37.19,37.23,37.07,37.16,36700.0,30.9099,30.9432,30.8102,30.885,36700.0
2007-10-11 15:10:00,37.15,37.22,37.07,37.17,42500.0,30.8767,30.9349,30.8102,30.8933,42500.0
2007-10-11 15:20:00,37.16,37.22,37.11,37.15,43400.0,30.885,30.9349,30.8434,30.8767,43400.0
2007-10-11 15:30:00,37.16,37.25,37.12,37.17,58100.0,30.885,30.9598,30.8518,30.8933,58100.0
2007-10-11 15:40:00,37.17,37.21,37.04,37.04,68400.0,30.8933,30.9266,30.7853,30.7853,68400.0
2007-10-11 15:50:00,37.07,37.1,36.82,36.98,111100.0,30.8102,30.8351,30.6024,30.7354,111100.0
2007-10-12 09:30:00,37.2,37.2,36.88,36.93,29900.0,30.9182,30.9182,30.6523,30.6938,29900.0
2007-10-12 09:40:00,36.94,37.09,36.87,37.03,25500.0,30.7022,30.8268,30.644,30.777,25500.0
2007-10-12 09:50:00,37.01,37.04,36.95,37.04,18600.0,30.7603,30.7853,30.7105,30.7853,18600.0
2007-10-12 10:00:00,37.04,37.11,36.96,37.1,30600.0,30.7853,30.8434,30.7188,30.8351,30600.0
2007-10-12 10:10:00,37.09,37.15,37.08,37.09,13800.0,30.8268,30.8767,30.8185,30.8268,13800.0
2007-10-12 10:20:00,37.08,37.08,37.05,37.07,9700.0,30.8185,30.8185,30.7936,30.8102,9700.0
2007-10-12 10:30:00,37.07,37.1,37.01,37.01,14100.0,30.8102,30.8351,30.7603,30.7603,14100.0
2007-10-12 10:40:00,37.03,37.05,36.99,37.03,9700.0,30.777,30.7936,30.7437,30.777,9700.0
2007-10-12 10:50:00,37.04,37.08,37.0,37.08,13300.0,30.7853,30.8185,30.752,30.8185,13300.0
2007-10-12 11:00:00,37.09,37.14,37.08,37.09,15000.0,30.8268,30.8684,30.8185,30.8268,15000.0
2007-10-12 11:10:00,37.1,37.11,36.98,37.01,62100.0,30.8351,30.8434,30.7354,30.7603,62100.0
2007-10-12 11:20:00,37.03,37.06,37.03,37.05,8200.0,30.777,30.8019,30.777,30.7936,8200.0
2007-10-12 11:30:00,37.05,37.06,37.0,37.0,12400.0,30.7936,30.8019,30.752,30.752,12400.0
2007-10-12 11:40:00,37.01,37.04,36.99,37.04,23400.0,30.7603,30.7853,30.7437,30.7853,23400.0
2007-10-12 11:50:00,37.04,37.08,37.02,37.08,14100.0,30.7853,30.8185,30.7686,30.8185,14100.0
2007-10-12 12:00:00,37.08,37.13,37.07,37.13,16700.0,30.8185,30.8601,30.8102,30.8601,16700.0
2007-10-12 12:10:00,37.12,37.17,37.11,37.17,8500.0,30.8518,30.8933,30.8434,30.8933,8500.0
2007-10-12 12:20:00,37.18,37.27,37.17,37.27,14900.0,30.9016,30.9764,30.8933,30.9764,14900.0
2007-10-12 12:30:00,37.26,37.35,37.22,37.32,39000.0,30.9681,31.0429,30.9349,31.018,39000.0
2007-10-12 12:40:00,37.31,37.36,37.29,37.35,11100.0,31.0097,31.0512,30.9931,31.0429,11100.0
2007-10-12 12:50:00,37.35,37.44,37.35,37.43,14600.0,31.0429,31.1177,31.0429,31.1094,14600.0
2007-10-12 13:00:00,37.43,37.44,37.38,37.39,11400.0,31.1094,31.1177,31.0679,31.0762,11400.0
2007-10-12 13:10:00,37.39,37.39,37.35,37.36,12500.0,31.0762,31.0762,31.0429,31.0512,12500.0
2007-10-12 13:20:00,37.36,37.39,37.32,37.35,12700.0,31.0512,31.0762,31.018,31.0429,12700.0
2007-10-12 13:30:00,37.36,37.44,37.36,37.42,15100.0,31.0512,31.1177,31.0512,31.1011,15100.0
2007-10-12 13:40:00,37.43,37.46,37.39,37.44,25100.0,31.1094,31.1343,31.0762,31.1177,25100.0
2007-10-12 13:50:00,37.45,37.46,37.42,37.46,8300.0,31.126,31.1343,31.1011,31.1343,8300.0
2007-10-12 14:00:00,37.44,37.5,37.43,37.43,22700.0,31.1177,31.1676,31.1094,31.1094,22700.0
2007-10-12 14:10:00,37.42,37.44,37.31,37.31,28100.0,31.1011,31.1177,31.0097,31.0097,28100.0
2007-10-12 14:20:00,37.32,37.32,37.28,37.3,8500.0,31.018,31.018,30.9847,31.0014,8500.0
2007-10-12 14:30:00,37.3,37.38,37.3,37.36,21200.0,31.0014,31.0679,31.0014,31.0512,21200.0
2007-10-12 14:40:00,37.36,37.38,37.33,37.37,13100.0,31.0512,31.0679,31.0263,31.0595,13100.0
2007-10-12 14:50:00,37.37,37.41,37.37,37.4,11300.0,31.0595,31.0928,31.0595,31.0845,11300.0
2007-10-12 15:00:00,37.39,37.42,37.35,37.42,24300.0,31.0762,31.1011,31.0429,31.1011,24300.0
2007-10-12 15:10:00,37.42,37.45,37.39,37.39,23800.0,31.1011,31.126,31.0762,31.0762,23800.0
2007-10-12 15:20:00,37.39,37.41,37.35,37.35,17700.0,31.0762,31.0928,31.0429,31.0429,17700.0
2007-10-12 15:30:00,37.36,37.42,37.35,37.39,66200.0,31.0512,31.1011,31.0429,31.0762,66200.0
2007-10-12 15:40:00,37.39,37.41,37.26,37.3,39400.0,31.0762,31.0928,30.9681,31.0014,39400.0
2007-10-12 15:50:00,37.3,37.37,37.28,37.36,49800.0,31.0014,31.0595,30.9847,31.0512,49800.0
2007-10-15 09:30:00,37.62,37.65,37.5,37.6,18500.0,31.2673,31.2923,31.1676,31.2507,18500.0
2007-10-15 09:40:00,37.6,37.6,37.36,37.39,18200.0,31.2507,31.2507,31.0512,31.0762,18200.0
2007-10-15 09:50:00,37.39,37.43,37.25,37.25,24700.0,31.0762,31.1094,30.9598,30.9598,24700.0
2007-10-15 10:00:00,37.26,37.3,37.16,37.2,17800.0,30.9681,31.0014,30.885,30.9182,17800.0
2007-10-15 10:10:00,37.2,37.28,37.2,37.24,19200.0,30.9182,30.9847,30.9182,30.9515,19200.0
2007-10-15 10:20:00,37.24,37.25,37.19,37.19,10600.0,30.9515,30.9598,30.9099,30.9099,10600.0
2007-10-15 10:30:00,37.18,37.19,37.12,37.13,9500.0,30.9016,30.9099,30.8518,30.8601,9500.0
2007-10-15 10:40:00,37.14,37.16,37.07,37.07,28700.0,30.8684,30.885,30.8102,30.8102,28700.0
2007-10-15 10:50:00,37.07,37.09,37.05,37.06,12400.0,30.8102,30.8268,30.7936,30.8019,12400.0
2007-10-15 11:00:00,37.06,37.13,36.92,37.12,47900.0,30.8019,30.8601,30.6855,30.8518,47900.0
2007-10-15 11:10:00,37.11,37.11,36.93,36.94,38400.0,30.8434,30.8434,30.6938,30.7022,38400.0
2007-10-15 11:20:00,36.93,36.96,36.85,36.86,17100.0,30.6938,30.7188,30.6274,30.6357,17100.0
2007-10-15 11:30:00,36.86,36.87,36.8,36.86,18200.0,30.6357,30.644,30.5858,30.6357,18200.0
2007-10-15 11:40:00,36.87,36.87,36.73,36.73,13800.0,30.644,30.644,30.5276,30.5276,13800.0
2007-10-15 11:50:00,36.74,36.79,36.73,36.73,15800.0,30.5359,30.5775,30.5276,30.5276,15800.0
2007-10-15 12:00:00,36.73,36.73,36.67,36.69,18800.0,30.5276,30.5276,30.4777,30.4944,18800.0
2007-10-15 12:10:00,36.69,36.7,36.68,36.68,19000.0,30.4944,30.5027,30.4861,30.4861,19000.0
2007-10-15 12:20:00,36.69,36.74,36.66,36.67,19900.0,30.4944,30.5359,30.4694,30.4777,19900.0
2007-10-15 12:30:00,36.65,36.68,36.65,36.66,6900.0,30.4611,30.4861,30.4611,30.4694,6900.0
2007-10-15 12:40:00,36.67,36.67,36.54,36.55,18100.0,30.4777,30.4777,30.3697,30.378,18100.0
2007-10-15 12:50:00,36.53,36.56,36.51,36.54,12400.0,30.3614,30.3863,30.3448,30.3697,12400.0
2007-10-15 13:00:00,36.54,36.54,36.5,36.52,16700.0,30.3697,30.3697,30.3365,30.3531,16700.0
2007-10-15 13:10:00,36.52,36.6,36.51,36.6,13500.0,30.3531,30.4196,30.3448,30.4196,13500.0
2007-10-15 13:20:00,36.58,36.62,36.58,36.6,5400.0,30.4029,30.4362,30.4029,30.4196,5400.0
2007-10-15 13:30:00,36.6,36.62,36.59,36.62,13100.0,30.4196,30.4362,30.4113,30.4362,13100.0
2007-10-15 13:40:00,36.63,36.63,36.5,36.58,24700.0,30.4445,30.4445,30.3365,30.4029,24700.0
2007-10-15 13:50:00,36.57,36.59,36.54,36.58,17600.0,30.3946,30.4113,30.3697,30.4029,17600.0
2007-10-15 14:00:00,36.58,36.6,36.5,36.51,15900.0,30.4029,30.4196,30.3365,30.3448,15900.0
2007-10-15 14:10:00,36.51,36.55,36.48,36.54,17400.0,30.3448,30.378,30.3198,30.3697,17400.0
2007-10-15 14:20:00,36.53,36.54,36.45,36.49,22600.0,30.3614,30.3697,30.2949,30.3281,22600.0
2007-10-15 14:30:00,36.49,36.51,36.45,36.51,16400.0,30.3281,30.3448,30.2949,30.3448,16400.0
2007-10-15 14:40:00,36.51,36.52,36.47,36.47,10200.0,30.3448,30.3531,30.3115,30.3115,10200.0
2007-10-15 14:50:00,36.47,36.49,36.44,36.46,10900.0,30.3115,30.3281,30.2866,30.3032,10900.0
2007-10-15 15:00:00,36.45,36.55,36.43,36.53,23600.0,30.2949,30.378,30.2783,30.3614,23600.0
2007-10-15 15:10:00,36.54,36.54,36.43,36.45,17700.0,30.3697,30.3697,30.2783,30.2949,17700.0
2007-10-15 15:20:00,36.45,36.47,36.36,36.4,37500.0,30.2949,30.3115,30.2201,30.2533,37500.0
2007-10-15 15:30:00,36.4,36.43,36.27,36.32,47000.0,30.2533,30.2783,30.1453,30.1868,47000.0
2007-10-15 15:40:00,36.31,36.39,36.28,36.37,81100.0,30.1785,30.245,30.1536,30.2284,81100.0
2007-10-15 15:50:00,36.36,36.53,36.3,36.53,65200.0,30.2201,30.3614,30.1702,30.3614,65200.0
2007-10-16 09:30:00,36.45,36.59,36.45,36.51,13300.0,30.2949,30.4113,30.2949,30.3448,13300.0
2007-10-16 09:40:00,36.53,36.65,36.49,36.59,23500.0,30.3614,30.4611,30.3281,30.4113,23500.0
2007-10-16 09:50:00,36.59,36.6,36.55,36.55,24700.0,30.4113,30.4196,30.378,30.378,24700.0
2007-10-16 10:00:00,36.55,36.55,36.5,36.52,25900.0,30.378,30.378,30.3365,30.3531,25900.0
2007-10-16 10:10:00,36.53,36.54,36.41,36.49,36500.0,30.3614,30.3697,30.2617,30.3281,36500.0
2007-10-16 10:20:00,36.51,36.55,36.48,36.51,17300.0,30.3448,30.378,30.3198,30.3448,17300.0
2007-10-16 10:30:00,36.52,36.56,36.5,36.52,12100.0,30.3531,30.3863,30.3365,30.3531,12100.0
2007-10-16 10:40:00,36.53,36.54,36.5,36.54,18100.0,30.3614,30.3697,30.3365,30.3697,18100.0
2007-10-16 10:50:00,36.54,36.54,36.48,36.49,17800.0,30.3697,30.3697,30.3198,30.3281,17800.0
2007-10-16 11:00:00,36.49,36.5,36.47,36.49,21600.0,30.3281,30.3365,30.3115,30.3281,21600.0
2007-10-16 11:10:00,36.5,36.53,36.49,36.52,11500.0,30.3365,30.3614,30.3281,30.3531,11500.0
2007-10-16 11:20:00,36.53,36.63,36.53,36.62,12000.0,30.3614,30.4445,30.3614,30.4362,12000.0
2007-10-16 11:30:00,36.62,36.72,36.62,36.72,14400.0,30.4362,30.5193,30.4362,30.5193,14400.0
2007-10-16 11:40:00,36.72,36.73,36.67,36.67,13600.0,30.5193,30.5276,30.4777,30.4777,13600.0
2007-10-16 11:50:00,36.68,36.69,36.64,36.65,9900.0,30.4861,30.4944,30.4528,30.4611,9900.0
2007-10-16 12:00:00,36.63,36.7,36.63,36.7,11200.0,30.4445,30.5027,30.4445,30.5027,11200.0
2007-10-16 12:10:00,36.7,36.7,36.67,36.68,14000.0,30.5027,30.5027,30.4777,30.4861,14000.0
2007-10-16 12:20:00,36.69,36.71,36.67,36.7,10000.0,30.4944,30.511,30.4777,30.5027,10000.0
2007-10-16 12:30:00,36.71,36.74,36.7,36.72,10700.0,30.511,30.5359,30.5027,30.5193,10700.0
2007-10-16 12:40:00,36.72,36.74,36.72,36.72,10800.0,30.5193,30.5359,30.5193,30.5193,10800.0
2007-10-16 12:50:00,36.73,36.75,36.72,36.73,7500.0,30.5276,30.5442,30.5193,30.5276,7500.0
2007-10-16 13:00:00,36.73,36.73,36.64,36.65,18500.0,30.5276,30.5276,30.4528,30.4611,18500.0
2007-10-16 13:10:00,36.64,36.67,36.63,36.67,7000.0,30.4528,30.4777,30.4445,30.4777,7000.0
2007-10-16 13:20:00,36.66,36.74,36.66,36.73,9200.0,30.4694,30.5359,30.4694,30.5276,9200.0
2007-10-16 13:30:00,36.73,36.77,36.7,36.74,12100.0,30.5276,30.5609,30.5027,30.5359,12100.0
2007-10-16 13:40:00,36.74,36.78,36.73,36.74,17200.0,30.5359,30.5692,30.5276,30.5359,17200.0
2007-10-16 13:50:00,36.75,36.75,36.7,36.71,11300.0,30.5442,30.5442,30.5027,30.511,11300.0
2007-10-16 14:00:00,36.72,36.73,36.69,36.71,14900.0,30.5193,30.5276,30.4944,30.511,14900.0
2007-10-16 14:10:00,36.7,36.76,36.7,36.72,20400.0,30.5027,30.5525,30.5027,30.5193,20400.0
2007-10-16 14:20:00,36.72,36.76,36.72,36.75,16700.0,30.5193,30.5525,30.5193,30.5442,16700.0
2007-10-16 14:30:00,36.74,36.79,36.7,36.77,31700.0,30.5359,30.5775,30.5027,30.5609,31700.0
2007-10-16 14:40:00,36.76,36.81,36.75,36.79,25400.0,30.5525,30.5941,30.5442,30.5775,25400.0
2007-10-16 14:50:00,36.78,36.82,36.71,36.73,26700.0,30.5692,30.6024,30.511,30.5276,26700.0
2007-10-16 15:00:00,36.74,36.76,36.7,36.71,20100.0,30.5359,30.5525,30.5027,30.511,20100.0
2007-10-16 15:10:00,36.7,36.79,36.7,36.77,26200.0,30.5027,30.5775,30.5027,30.5609,26200.0
2007-10-16 15:20:00,36.77,36.78,36.75,36.75,16200.0,30.5609,30.5692,30.5442,30.5442,16200.0
2007-10-16 15:30:00,36.75,36.82,36.72,36.79,46200.0,30.5442,30.6024,30.5193,30.5775,46200.0
2007-10-16 15:40:00,36.8,36.8,36.74,36.74,42300.0,30.5858,30.5858,30.5359,30.5359,42300.0
2007-10-16 15:50:00,36.76,36.92,36.75,36.8,101000.0,30.5525,30.6855,30.5442,30.5858,101000.0
2007-10-17 09:30:00,36.9,37.03,36.67,36.93,180300.0,30.6689,30.777,30.4777,30.6938,180300.0
2007-10-17 09:40:00,36.97,36.98,36.71,36.77,37200.0,30.7271,30.7354,30.511,30.5609,37200.0
2007-10-17 09:50:00,36.74,36.81,36.71,36.75,35500.0,30.5359,30.5941,30.511,30.5442,35500.0
2007-10-17 10:00:00,36.75,36.87,36.73,36.83,28200.0,30.5442,30.644,30.5276,30.6107,28200.0
2007-10-17 10:10:00,36.82,36.83,36.78,36.78,15800.0,30.6024,30.6107,30.5692,30.5692,15800.0
2007-10-17 10:20:00,36.78,36.82,36.74,36.77,16300.0,30.5692,30.6024,30.5359,30.5609,16300.0
2007-10-17 10:30:00,36.77,36.8,36.71,36.72,44300.0,30.5609,30.5858,30.511,30.5193,44300.0
2007-10-17 10:40:00,36.72,36.72,36.68,36.71,20100.0,30.5193,30.5193,30.4861,30.511,20100.0
2007-10-17 10:50:00,36.7,36.81,36.7,36.8,18100.0,30.5027,30.5941,30.5027,30.5858,18100.0
2007-10-17 11:00:00,36.8,36.81,36.75,36.78,60500.0,30.5858,30.5941,30.5442,30.5692,60500.0
2007-10-17 11:10:00,36.79,36.79,36.74,36.74,16500.0,30.5775,30.5775,30.5359,30.5359,16500.0
2007-10-17 11:20:00,36.75,36.75,36.67,36.69,18600.0,30.5442,30.5442,30.4777,30.4944,18600.0
2007-10-17 11:30:00,36.68,36.7,36.66,36.67,16500.0,30.4861,30.5027,30.4694,30.4777,16500.0
2007-10-17 11:40:00,36.66,36.67,36.59,36.59,10600.0,30.4694,30.4777,30.4113,30.4113,10600.0
2007-10-17 11:50:00,36.59,36.61,36.53,36.53,10100.0,30.4113,30.4279,30.3614,30.3614,10100.0
2007-10-17 12:00:00,36.53,36.53,36.5,36.5,9500.0,30.3614,30.3614,30.3365,30.3365,9500.0
2007-10-17 12:10:00,36.5,36.5,36.43,36.43,8500.0,30.3365,30.3365,30.2783,30.2783,8500.0
2007-10-17 12:20:00,36.44,36.44,36.33,36.34,12200.0,30.2866,30.2866,30.1952,30.2035,12200.0
2007-10-17 12:30:00,36.34,36.42,36.34,36.38,21400.0,30.2035,30.27,30.2035,30.2367,21400.0
2007-10-17 12:40:00,36.38,36.42,36.35,36.38,11500.0,30.2367,30.27,30.2118,30.2367,11500.0
2007-10-17 12:50:00,36.4,36.4,36.25,36.27,8400.0,30.2533,30.2533,30.1287,30.1453,8400.0
2007-10-17 13:00:00,36.27,36.32,36.23,36.25,21000.0,30.1453,30.1868,30.112,30.1287,21000.0
2007-10-17 13:10:00,36.26,36.42,36.23,36.41,28500.0,30.137,30.27,30.112,30.2617,28500.0
2007-10-17 13:20:00,36.4,36.48,36.4,36.42,19400.0,30.2533,30.3198,30.2533,30.27,19400.0
2007-10-17 13:30:00,36.44,36.53,36.44,36.5,21100.0,30.2866,30.3614,30.2866,30.3365,21100.0
2007-10-17 13:40:00,36.5,36.51,36.42,36.42,12000.0,30.3365,30.3448,30.27,30.27,12000.0
2007-10-17 13:50:00,36.44,36.45,36.3,36.36,16400.0,30.2866,30.2949,30.1702,30.2201,16400.0
2007-10-17 14:00:00,36.35,36.43,36.3,36.43,16500.0,30.2118,30.2783,30.1702,30.2783,16500.0
2007-10-17 14:10:00,36.45,36.46,36.4,36.46,32600.0,30.2949,30.3032,30.2533,30.3032,32600.0
2007-10-17 14:20:00,36.46,36.46,36.32,36.38,23600.0,30.3032,30.3032,30.1868,30.2367,23600.0
2007-10-17 14:30:00,36.38,36.38,36.26,36.32,12400.0,30.2367,30.2367,30.137,30.1868,12400.0
2007-10-17 14:40:00,36.32,36.46,36.32,36.39,23100.0,30.1868,30.3032,30.1868,30.245,23100.0
2007-10-17 14:50:00,36.4,36.41,36.27,36.35,25300.0,30.2533,30.2617,30.1453,30.2118,25300.0
2007-10-17 15:00:00,36.35,36.44,36.34,36.39,24100.0,30.2118,30.2866,30.2035,30.245,24100.0
2007-10-17 15:10:00,36.38,36.43,36.34,36.35,18200.0,30.2367,30.2783,30.2035,30.2118,18200.0
2007-10-17 15:20:00,36.35,36.35,36.27,36.32,15300.0,30.2118,30.2118,30.1453,30.1868,15300.0
2007-10-17 15:30:00,36.31,36.32,36.19,36.19,27300.0,30.1785,30.1868,30.0788,30.0788,27300.0
2007-10-17 15:40:00,36.19,36.25,36.18,36.21,57500.0,30.0788,30.1287,30.0705,30.0954,57500.0
2007-10-17 15:50:00,36.21,36.35,36.19,36.32,65200.0,30.0954,30.2118,30.0788,30.1868,65200.0
2007-10-18 09:30:00,36.23,36.37,36.15,36.23,23500.0,30.112,30.2284,30.0456,30.112,23500.0
2007-10-18 09:40:00,36.2,36.23,36.08,36.1,17800.0,30.0871,30.112,29.9874,30.004,17800.0
2007-10-18 09:50:00,36.1,36.13,35.96,35.99,16800.0,30.004,30.0289,29.8876,29.9126,16800.0
2007-10-18 10:00:00,35.98,36.03,35.89,35.92,27100.0,29.9043,29.9458,29.8295,29.8544,27100.0
2007-10-18 10:10:00,35.91,36.1,35.91,36.1,8000.0,29.8461,30.004,29.8461,30.004,8000.0
2007-10-18 10:20:00,36.11,36.16,36.05,36.16,10800.0,30.0123,30.0539,29.9624,30.0539,10800.0
2007-10-18 10:30:00,36.14,36.16,36.08,36.09,11900.0,30.0372,30.0539,29.9874,29.9957,11900.0
2007-10-18 10:40:00,36.09,36.1,35.99,36.0,16000.0,29.9957,30.004,29.9126,29.9209,16000.0
2007-10-18 10:50:00,36.0,36.0,35.96,35.96,6300.0,29.9209,29.9209,29.8876,29.8876,6300.0
2007-10-18 11:00:00,35.96,35.97,35.94,35.95,110700.0,29.8876,29.896,29.871,29.8793,110700.0
2007-10-18 11:10:00,35.95,35.95,35.88,35.89,6700.0,29.8793,29.8793,29.8211,29.8295,6700.0
2007-10-18 11:20:00,35.89,35.93,35.85,35.93,8300.0,29.8295,29.8627,29.7962,29.8627,8300.0
2007-10-18 11:30:00,35.92,36.01,35.92,35.99,10900.0,29.8544,29.9292,29.8544,29.9126,10900.0
2007-10-18 11:40:00,35.99,35.99,35.89,35.9,9800.0,29.9126,29.9126,29.8295,29.8378,9800.0
2007-10-18 11:50:00,35.91,35.95,35.91,35.95,12000.0,29.8461,29.8793,29.8461,29.8793,12000.0
2007-10-18 12:00:00,35.95,36.0,35.94,35.95,30200.0,29.8793,29.9209,29.871,29.8793,30200.0
2007-10-18 12:10:00,35.95,35.98,35.94,35.94,17600.0,29.8793,29.9043,29.871,29.871,17600.0
2007-10-18 12:20:00,35.95,35.99,35.93,35.97,9300.0,29.8793,29.9126,29.8627,29.896,9300.0
2007-10-18 12:30:00,35.97,36.05,35.96,36.05,14100.0,29.896,29.9624,29.8876,29.9624,14100.0
2007-10-18 12:40:00,36.05,36.09,36.05,36.06,5300.0,29.9624,29.9957,29.9624,29.9708,5300.0
2007-10-18 12:50:00,36.08,36.11,36.04,36.07,5300.0,29.9874,30.0123,29.9541,29.9791,5300.0
2007-10-18 13:00:00,36.06,36.07,36.05,36.07,2900.0,29.9708,29.9791,29.9624,29.9791,2900.0
2007-10-18 13:10:00,36.07,36.11,36.02,36.11,7500.0,29.9791,30.0123,29.9375,30.0123,7500.0
2007-10-18 13:20:00,36.1,36.11,36.08,36.09,4900.0,30.004,30.0123,29.9874,29.9957,4900.0
2007-10-18 13:30:00,36.09,36.17,36.08,36.16,8800.0,29.9957,30.0622,29.9874,30.0539,8800.0
2007-10-18 13:40:00,36.17,36.21,36.14,36.15,7900.0,30.0622,30.0954,30.0372,30.0456,7900.0
2007-10-18 13:50:00,36.15,36.23,36.15,36.23,5300.0,30.0456,30.112,30.0456,30.112,5300.0
2007-10-18 14:00:00,36.23,36.27,36.2,36.26,9600.0,30.112,30.1453,30.0871,30.137,9600.0
2007-10-18 14:10:00,36.27,36.27,36.17,36.17,10200.0,30.1453,30.1453,30.0622,30.0622,10200.0
2007-10-18 14:20:00,36.18,36.18,36.1,36.1,4600.0,30.0705,30.0705,30.004,30.004,4600.0
2007-10-18 14:30:00,36.09,36.1,36.06,36.06,5400.0,29.9957,30.004,29.9708,29.9708,5400.0
2007-10-18 14:40:00,36.06,36.08,35.93,35.95,18000.0,29.9708,29.9874,29.8627,29.8793,18000.0
2007-10-18 14:50:00,35.95,36.0,35.93,35.94,8300.0,29.8793,29.9209,29.8627,29.871,8300.0
2007-10-18 15:00:00,35.96,36.02,35.95,35.98,8400.0,29.8876,29.9375,29.8793,29.9043,8400.0
2007-10-18 15:10:00,35.97,36.05,35.96,35.99,8100.0,29.896,29.9624,29.8876,29.9126,8100.0
2007-10-18 15:20:00,35.99,35.99,35.91,35.92,11800.0,29.9126,29.9126,29.8461,29.8544,11800.0
2007-10-18 15:30:00,35.93,35.96,35.88,35.95,41000.0,29.8627,29.8876,29.8211,29.8793,41000.0
2007-10-18 15:40:00,35.95,35.96,35.9,35.94,62400.0,29.8793,29.8876,29.8378,29.871,62400.0
2007-10-18 15:50:00,35.93,35.98,35.92,35.97,50100.0,29.8627,29.9043,29.8544,29.896,50100.0
2007-10-19 09:30:00,35.95,35.99,35.95,35.97,140100.0,29.8793,29.9126,29.8793,29.896,140100.0
2007-10-19 09:40:00,35.97,36.05,35.93,36.03,25000.0,29.896,29.9624,29.8627,29.9458,25000.0
2007-10-19 09:50:00,36.02,36.08,35.99,36.04,10200.0,29.9375,29.9874,29.9126,29.9541,10200.0
2007-10-19 10:00:00,36.05,36.05,35.93,35.95,25000.0,29.9624,29.9624,29.8627,29.8793,25000.0
2007-10-19 10:10:00,35.97,35.98,35.95,35.97,11400.0,29.896,29.9043,29.8793,29.896,11400.0
2007-10-19 10:20:00,35.96,36.0,35.95,35.97,16500.0,29.8876,29.9209,29.8793,29.896,16500.0
2007-10-19 10:30:00,35.97,35.97,35.89,35.94,10300.0,29.896,29.896,29.8295,29.871,10300.0
2007-10-19 10:40:00,35.94,35.97,35.91,35.97,12500.0,29.871,29.896,29.8461,29.896,12500.0
2007-10-19 10:50:00,35.96,35.98,35.86,35.86,11500.0,29.8876,29.9043,29.8045,29.8045,11500.0
2007-10-19 11:00:00,35.85,35.96,35.85,35.93,9800.0,29.7962,29.8876,29.7962,29.8627,9800.0
2007-10-19 11:10:00,35.93,35.96,35.86,35.88,9200.0,29.8627,29.8876,29.8045,29.8211,9200.0
2007-10-19 11:20:00,35.89,35.94,35.82,35.94,8400.0,29.8295,29.871,29.7713,29.871,8400.0
2007-10-19 11:30:00,35.93,35.94,35.81,35.83,34500.0,29.8627,29.871,29.763,29.7796,34500.0
2007-10-19 11:40:00,35.84,35.87,35.81,35.81,15900.0,29.7879,29.8128,29.763,29.763,15900.0
2007-10-19 11:50:00,35.81,35.9,35.81,35.84,15600.0,29.763,29.8378,29.763,29.7879,15600.0
2007-10-19 12:00:00,35.83,35.86,35.82,35.85,10300.0,29.7796,29.8045,29.7713,29.7962,10300.0
2007-10-19 12:10:00,35.86,35.89,35.83,35.85,10900.0,29.8045,29.8295,29.7796,29.7962,10900.0
2007-10-19 12:20:00,35.86,35.87,35.77,35.8,8600.0,29.8045,29.8128,29.7297,29.7547,8600.0
2007-10-19 12:30:00,35.79,35.81,35.75,35.8,28600.0,29.7463,29.763,29.7131,29.7547,28600.0
2007-10-19 12:40:00,35.8,35.85,35.77,35.81,10100.0,29.7547,29.7962,29.7297,29.763,10100.0
2007-10-19 12:50:00,35.79,35.81,35.76,35.78,9700.0,29.7463,29.763,29.7214,29.738,9700.0
2007-10-19 13:00:00,35.77,35.79,35.69,35.72,21300.0,29.7297,29.7463,29.6632,29.6882,21300.0
2007-10-19 13:10:00,35.71,35.76,35.68,35.68,7000.0,29.6799,29.7214,29.6549,29.6549,7000.0
2007-10-19 13:20:00,35.7,35.7,35.48,35.5,30300.0,29.6715,29.6715,29.4887,29.5053,30300.0
2007-10-19 13:30:00,35.5,35.56,35.49,35.5,11300.0,29.5053,29.5552,29.497,29.5053,11300.0
2007-10-19 13:40:00,35.49,35.59,35.44,35.56,16700.0,29.497,29.5801,29.4554,29.5552,16700.0
2007-10-19 13:50:00,35.57,35.65,35.57,35.62,12900.0,29.5635,29.63,29.5635,29.6051,12900.0
2007-10-19 14:00:00,35.61,35.66,35.57,35.65,82200.0,29.5967,29.6383,29.5635,29.63,82200.0
2007-10-19 14:10:00,35.67,35.74,35.65,35.7,82800.0,29.6466,29.7048,29.63,29.6715,82800.0
2007-10-19 14:20:00,35.71,35.73,35.63,35.69,98400.0,29.6799,29.6965,29.6134,29.6632,98400.0
2007-10-19 14:30:00,35.67,35.69,35.6,35.65,18400.0,29.6466,29.6632,29.5884,29.63,18400.0
2007-10-19 14:40:00,35.67,35.72,35.66,35.7,29300.0,29.6466,29.6882,29.6383,29.6715,29300.0
2007-10-19 14:50:00,35.69,35.69,35.52,35.57,9000.0,29.6632,29.6632,29.5219,29.5635,9000.0
2007-10-19 15:00:00,35.56,35.6,35.52,35.59,12900.0,29.5552,29.5884,29.5219,29.5801,12900.0
2007-10-19 15:10:00,35.59,35.59,35.43,35.43,9900.0,29.5801,29.5801,29.4471,29.4471,9900.0
2007-10-19 15:20:00,35.41,35.54,35.39,35.47,28800.0,29.4305,29.5386,29.4139,29.4804,28800.0
2007-10-19 15:30:00,35.46,35.52,35.43,35.5,34100.0,29.4721,29.5219,29.4471,29.5053,34100.0
2007-10-19 15:40:00,35.49,35.5,35.32,35.4,48600.0,29.497,29.5053,29.3557,29.4222,48600.0
2007-10-19 15:50:00,35.4,35.5,35.37,35.37,145200.0,29.4222,29.5053,29.3973,29.3973,145200.0
2007-10-22 09:30:00,35.22,35.47,35.22,35.43,16100.0,29.2726,29.4804,29.2726,29.4471,16100.0
2007-10-22 09:40:00,35.42,35.57,35.41,35.56,35800.0,29.4388,29.5635,29.4305,29.5552,35800.0
2007-10-22 09:50:00,35.57,35.87,35.54,35.82,71000.0,29.5635,29.8128,29.5386,29.7713,71000.0
2007-10-22 10:00:00,35.84,35.88,35.74,35.83,90500.0,29.7879,29.8211,29.7048,29.7796,90500.0
2007-10-22 10:10:00,35.83,36.08,35.83,36.0,13700.0,29.7796,29.9874,29.7796,29.9209,13700.0
2007-10-22 10:20:00,35.99,36.08,35.99,36.06,8700.0,29.9126,29.9874,29.9126,29.9708,8700.0
2007-10-22 10:30:00,36.07,36.12,35.9,35.95,18100.0,29.9791,30.0206,29.8378,29.8793,18100.0
2007-10-22 10:40:00,35.94,35.97,35.86,35.86,38400.0,29.871,29.896,29.8045,29.8045,38400.0
2007-10-22 10:50:00,35.85,35.85,35.71,35.82,70300.0,29.7962,29.7962,29.6799,29.7713,70300.0
2007-10-22 11:00:00,35.82,35.83,35.78,35.83,17200.0,29.7713,29.7796,29.738,29.7796,17200.0
2007-10-22 11:10:00,35.81,35.86,35.81,35.86,8100.0,29.763,29.8045,29.763,29.8045,8100.0
2007-10-22 11:20:00,35.87,35.96,35.87,35.96,8700.0,29.8128,29.8876,29.8128,29.8876,8700.0
2007-10-22 11:30:00,35.97,36.07,35.94,35.99,15300.0,29.896,29.9791,29.871,29.9126,15300.0
2007-10-22 11:40:00,36.02,36.04,35.96,36.04,11200.0,29.9375,29.9541,29.8876,29.9541,11200.0
2007-10-22 11:50:00,36.06,36.11,36.01,36.1,8300.0,29.9708,30.0123,29.9292,30.004,8300.0
2007-10-22 12:00:00,36.13,36.13,35.96,35.96,10800.0,30.0289,30.0289,29.8876,29.8876,10800.0
2007-10-22 12:10:00,35.96,35.96,35.83,35.83,11200.0,29.8876,29.8876,29.7796,29.7796,11200.0
2007-10-22 12:20:00,35.84,35.86,35.8,35.85,14400.0,29.7879,29.8045,29.7547,29.7962,14400.0
2007-10-22 12:30:00,35.82,35.87,35.77,35.79,14900.0,29.7713,29.8128,29.7297,29.7463,14900.0
2007-10-22 12:40:00,35.79,35.91,35.77,35.89,41900.0,29.7463,29.8461,29.7297,29.8295,41900.0
2007-10-22 12:50:00,35.9,36.0,35.89,35.98,18300.0,29.8378,29.9209,29.8295,29.9043,18300.0
2007-10-22 13:00:00,35.97,36.13,35.97,36.09,48000.0,29.896,30.0289,29.896,29.9957,48000.0
2007-10-22 13:10:00,36.1,36.16,36.09,36.12,14200.0,30.004,30.0539,29.9957,30.0206,14200.0
2007-10-22 13:20:00,36.12,36.16,36.1,36.15,10500.0,30.0206,30.0539,30.004,30.0456,10500.0
2007-10-22 13:30:00,36.14,36.21,36.12,36.2,32200.0,30.0372,30.0954,30.0206,30.0871,32200.0
2007-10-22 13:40:00,36.2,36.22,36.19,36.2,14400.0,30.0871,30.1037,30.0788,30.0871,14400.0
2007-10-22 13:50:00,36.21,36.23,36.15,36.18,23900.0,30.0954,30.112,30.0456,30.0705,23900.0
2007-10-22 14:00:00,36.16,36.18,36.12,36.13,58200.0,30.0539,30.0705,30.0206,30.0289,58200.0
2007-10-22 14:10:00,36.13,36.16,36.11,36.15,19300.0,30.0289,30.0539,30.0123,30.0456,19300.0
2007-10-22 14:20:00,36.15,36.16,36.08,36.09,11500.0,30.0456,30.0539,29.9874,29.9957,11500.0
2007-10-22 14:30:00,36.08,36.11,35.91,35.93,17900.0,29.9874,30.0123,29.8461,29.8627,17900.0
2007-10-22 14:40:00,35.92,36.01,35.92,35.99,35500.0,29.8544,29.9292,29.8544,29.9126,35500.0
2007-10-22 14:50:00,35.97,35.98,35.94,35.95,6200.0,29.896,29.9043,29.871,29.8793,6200.0
2007-10-22 15:00:00,35.95,35.98,35.8,35.85,79800.0,29.8793,29.9043,29.7547,29.7962,79800.0
2007-10-22 15:10:00,35.85,35.9,35.76,35.77,56300.0,29.7962,29.8378,29.7214,29.7297,56300.0
2007-10-22 15:20:00,35.78,35.87,35.77,35.87,21800.0,29.738,29.8128,29.7297,29.8128,21800.0
2007-10-22 15:30:00,35.88,35.91,35.85,35.85,47500.0,29.8211,29.8461,29.7962,29.7962,47500.0
2007-10-22 15:40:00,35.85,36.0,35.84,36.0,54800.0,29.7962,29.9209,29.7879,29.9209,54800.0
2007-10-22 15:50:00,35.99,36.0,35.79,35.9,74300.0,29.9126,29.9209,29.7463,29.8378,74300.0
2007-10-23 09:30:00,37.4,37.5,36.94,37.0,194200.0,31.0845,31.1676,30.7022,30.752,194200.0
2007-10-23 09:40:00,37.0,38.4,37.0,37.88,184000.0,30.752,31.9156,30.752,31.4834,184000.0
2007-10-23 09:50:00,37.88,38.13,37.77,37.89,61500.0,31.4834,31.6912,31.392,31.4917,61500.0
2007-10-23 10:00:00,37.89,38.17,37.81,37.89,76300.0,31.4917,31.7245,31.4252,31.4917,76300.0
2007-10-23 10:10:00,37.91,37.91,37.53,37.59,59500.0,31.5084,31.5084,31.1925,31.2424,59500.0
2007-10-23 10:20:00,37.59,37.68,37.4,37.53,60200.0,31.2424,31.3172,31.0845,31.1925,60200.0
2007-10-23 10:30:00,37.49,37.56,37.45,37.48,103200.0,31.1593,31.2175,31.126,31.151,103200.0
2007-10-23 10:40:00,37.49,37.67,37.45,37.66,175700.0,31.1593,31.3089,31.126,31.3006,175700.0
2007-10-23 10:50:00,37.67,37.67,37.47,37.55,99800.0,31.3089,31.3089,31.1427,31.2091,99800.0
2007-10-23 11:00:00,37.55,37.55,37.45,37.5,38900.0,31.2091,31.2091,31.126,31.1676,38900.0
2007-10-23 11:10:00,37.5,37.54,37.36,37.5,103000.0,31.1676,31.2008,31.0512,31.1676,103000.0
2007-10-23 11:20:00,37.5,37.5,37.33,37.35,42800.0,31.1676,31.1676,31.0263,31.0429,42800.0
2007-10-23 11:30:00,37.35,37.35,37.25,37.26,54800.0,31.0429,31.0429,30.9598,30.9681,54800.0
2007-10-23 11:40:00,37.26,37.28,37.21,37.25,48600.0,30.9681,30.9847,30.9266,30.9598,48600.0
2007-10-23 11:50:00,37.26,37.3,37.25,37.28,41500.0,30.9681,31.0014,30.9598,30.9847,41500.0
2007-10-23 12:00:00,37.26,37.28,37.21,37.21,37000.0,30.9681,30.9847,30.9266,30.9266,37000.0
2007-10-23 12:10:00,37.21,37.24,37.09,37.16,60100.0,30.9266,30.9515,30.8268,30.885,60100.0
2007-10-23 12:20:00,37.15,37.16,37.0,37.0,63400.0,30.8767,30.885,30.752,30.752,63400.0
2007-10-23 12:30:00,37.0,37.01,36.79,36.79,68100.0,30.752,30.7603,30.5775,30.5775,68100.0
2007-10-23 12:40:00,36.78,37.0,36.7,36.9,100300.0,30.5692,30.752,30.5027,30.6689,100300.0
2007-10-23 12:50:00,36.9,37.11,36.86,36.99,157500.0,30.6689,30.8434,30.6357,30.7437,157500.0
2007-10-23 13:00:00,36.99,37.01,36.89,37.01,52300.0,30.7437,30.7603,30.6606,30.7603,52300.0
2007-10-23 13:10:00,37.01,37.18,37.01,37.14,26900.0,30.7603,30.9016,30.7603,30.8684,26900.0
2007-10-23 13:20:00,37.13,37.13,36.96,37.03,49400.0,30.8601,30.8601,30.7188,30.777,49400.0
2007-10-23 13:30:00,37.02,37.15,37.0,37.13,18500.0,30.7686,30.8767,30.752,30.8601,18500.0
2007-10-23 13:40:00,37.13,37.13,36.99,36.99,20400.0,30.8601,30.8601,30.7437,30.7437,20400.0
2007-10-23 13:50:00,37.0,37.07,36.99,37.07,66900.0,30.752,30.8102,30.7437,30.8102,66900.0
2007-10-23 14:00:00,37.06,37.12,36.99,37.12,40300.0,30.8019,30.8518,30.7437,30.8518,40300.0
2007-10-23 14:10:00,37.13,37.4,37.12,37.34,59000.0,30.8601,31.0845,30.8518,31.0346,59000.0
2007-10-23 14:20:00,37.33,37.42,37.23,37.26,37500.0,31.0263,31.1011,30.9432,30.9681,37500.0
2007-10-23 14:30:00,37.26,37.31,37.17,37.2,24800.0,30.9681,31.0097,30.8933,30.9182,24800.0
2007-10-23 14:40:00,37.19,37.19,36.99,37.01,40400.0,30.9099,30.9099,30.7437,30.7603,40400.0
2007-10-23 14:50:00,37.01,37.06,37.0,37.01,25000.0,30.7603,30.8019,30.752,30.7603,25000.0
2007-10-23 15:00:00,37.01,37.16,36.99,37.11,38400.0,30.7603,30.885,30.7437,30.8434,38400.0
2007-10-23 15:10:00,37.12,37.23,37.09,37.22,44900.0,30.8518,30.9432,30.8268,30.9349,44900.0
2007-10-23 15:20:00,37.2,37.36,37.19,37.33,34600.0,30.9182,31.0512,30.9099,31.0263,34600.0
2007-10-23 15:30:00,37.32,37.47,37.32,37.43,54100.0,31.018,31.1427,31.018,31.1094,54100.0
2007-10-23 15:40:00,37.43,37.59,37.42,37.52,59400.0,31.1094,31.2424,31.1011,31.1842,59400.0
2007-10-23 15:50:00,37.53,37.54,37.42,37.5,91400.0,31.1925,31.2008,31.1011,31.1676,91400.0
2007-10-24 09:30:00,37.24,37.31,37.1,37.2,16000.0,30.9515,31.0097,30.8351,30.9182,16000.0
2007-10-24 09:40:00,37.2,37.44,37.2,37.38,25400.0,30.9182,31.1177,30.9182,31.0679,25400.0
2007-10-24 09:50:00,37.37,37.45,37.36,37.37,18600.0,31.0595,31.126,31.0512,31.0595,18600.0
2007-10-24 10:00:00,37.36,37.38,37.18,37.27,29400.0,31.0512,31.0679,30.9016,30.9764,29400.0
2007-10-24 10:10:00,37.27,37.4,37.24,37.4,22200.0,30.9764,31.0845,30.9515,31.0845,22200.0
2007-10-24 10:20:00,37.39,37.59,37.39,37.57,36300.0,31.0762,31.2424,31.0762,31.2258,36300.0
2007-10-24 10:30:00,37.57,37.57,37.46,37.48,46400.0,31.2258,31.2258,31.1343,31.151,46400.0
2007-10-24 10:40:00,37.49,37.51,37.45,37.46,42500.0,31.1593,31.1759,31.126,31.1343,42500.0
2007-10-24 10:50:00,37.46,37.51,37.38,37.47,27800.0,31.1343,31.1759,31.0679,31.1427,27800.0
2007-10-24 11:00:00,37.46,37.48,37.2,37.22,25500.0,31.1343,31.151,30.9182,30.9349,25500.0
2007-10-24 11:10:00,37.2,37.22,37.01,37.01,34800.0,30.9182,30.9349,30.7603,30.7603,34800.0
2007-10-24 11:20:00,37.0,37.19,36.96,37.18,28500.0,30.752,30.9099,30.7188,30.9016,28500.0
2007-10-24 11:30:00,37.17,37.25,37.09,37.24,29100.0,30.8933,30.9598,30.8268,30.9515,29100.0
2007-10-24 11:40:00,37.25,37.43,37.21,37.37,62500.0,30.9598,31.1094,30.9266,31.0595,62500.0
2007-10-24 11:50:00,37.37,37.58,37.37,37.56,38800.0,31.0595,31.2341,31.0595,31.2175,38800.0
2007-10-24 12:00:00,37.54,37.6,37.41,37.6,59900.0,31.2008,31.2507,31.0928,31.2507,59900.0
2007-10-24 12:10:00,37.61,37.66,37.56,37.64,31700.0,31.259,31.3006,31.2175,31.2839,31700.0
2007-10-24 12:20:00,37.64,37.69,37.58,37.58,35600.0,31.2839,31.3255,31.2341,31.2341,35600.0
2007-10-24 12:30:00,37.58,37.65,37.54,37.54,46600.0,31.2341,31.2923,31.2008,31.2008,46600.0
2007-10-24 12:40:00,37.54,37.59,37.48,37.49,23300.0,31.2008,31.2424,31.151,31.1593,23300.0
2007-10-24 12:50:00,37.48,37.51,37.35,37.4,28500.0,31.151,31.1759,31.0429,31.0845,28500.0
2007-10-24 13:00:00,37.4,37.45,37.37,37.44,22300.0,31.0845,31.126,31.0595,31.1177,22300.0
2007-10-24 13:10:00,37.44,37.47,37.35,37.37,14700.0,31.1177,31.1427,31.0429,31.0595,14700.0
2007-10-24 13:20:00,37.37,37.37,37.28,37.36,17700.0,31.0595,31.0595,30.9847,31.0512,17700.0
2007-10-24 13:30:00,37.35,37.35,37.21,37.21,17900.0,31.0429,31.0429,30.9266,30.9266,17900.0
2007-10-24 13:40:00,37.21,37.25,37.17,37.24,11700.0,30.9266,30.9598,30.8933,30.9515,11700.0
2007-10-24 13:50:00,37.23,37.23,37.04,37.05,22000.0,30.9432,30.9432,30.7853,30.7936,22000.0
2007-10-24 14:00:00,37.06,37.06,36.91,36.97,31400.0,30.8019,30.8019,30.6772,30.7271,31400.0
2007-10-24 14:10:00,36.96,37.08,36.94,37.05,44900.0,30.7188,30.8185,30.7022,30.7936,44900.0
2007-10-24 14:20:00,37.08,37.35,37.08,37.32,45500.0,30.8185,31.0429,30.8185,31.018,45500.0
2007-10-24 14:30:00,37.32,37.47,37.3,37.42,49800.0,31.018,31.1427,31.0014,31.1011,49800.0
2007-10-24 14:40:00,37.42,37.48,37.37,37.44,22200.0,31.1011,31.151,31.0595,31.1177,22200.0
2007-10-24 14:50:00,37.46,37.58,37.44,37.57,33700.0,31.1343,31.2341,31.1177,31.2258,33700.0
2007-10-24 15:00:00,37.57,37.69,37.53,37.69,55800.0,31.2258,31.3255,31.1925,31.3255,55800.0
2007-10-24 15:10:00,37.69,37.89,37.68,37.81,96100.0,31.3255,31.4917,31.3172,31.4252,96100.0
2007-10-24 15:20:00,37.82,37.93,37.74,37.92,54400.0,31.4336,31.525,31.3671,31.5167,54400.0
2007-10-24 15:30:00,37.95,37.99,37.85,37.9,89700.0,31.5416,31.5748,31.4585,31.5,89700.0
2007-10-24 15:40:00,37.9,37.97,37.84,37.85,114400.0,31.5,31.5582,31.4502,31.4585,114400.0
2007-10-24 15:50:00,37.84,37.88,37.82,37.86,140500.0,31.4502,31.4834,31.4336,31.4668,140500.0
2007-10-25 09:30:00,37.9,38.0,37.74,37.84,15300.0,31.5,31.5832,31.3671,31.4502,15300.0
2007-10-25 09:40:00,37.83,37.93,37.79,37.85,22300.0,31.4419,31.525,31.4086,31.4585,22300.0
2007-10-25 09:50:00,37.84,37.85,37.71,37.72,27600.0,31.4502,31.4585,31.3421,31.3504,27600.0
2007-10-25 10:00:00,37.72,37.86,37.57,37.76,87500.0,31.3504,31.4668,31.2258,31.3837,87500.0
2007-10-25 10:10:00,37.77,37.96,37.75,37.94,17500.0,31.392,31.5499,31.3754,31.5333,17500.0
2007-10-25 10:20:00,37.94,37.94,37.69,37.75,32300.0,31.5333,31.5333,31.3255,31.3754,32300.0
2007-10-25 10:30:00,37.77,37.77,37.56,37.56,25900.0,31.392,31.392,31.2175,31.2175,25900.0
2007-10-25 10:40:00,37.55,37.55,37.45,37.47,33600.0,31.2091,31.2091,31.126,31.1427,33600.0
2007-10-25 10:50:00,37.47,37.49,37.39,37.39,22300.0,31.1427,31.1593,31.0762,31.0762,22300.0
2007-10-25 11:00:00,37.41,37.43,37.27,37.28,30300.0,31.0928,31.1094,30.9764,30.9847,30300.0
2007-10-25 11:10:00,37.26,37.28,37.08,37.08,22200.0,30.9681,30.9847,30.8185,30.8185,22200.0
2007-10-25 11:20:00,37.08,37.29,37.07,37.28,23900.0,30.8185,30.9931,30.8102,30.9847,23900.0
2007-10-25 11:30:00,37.28,37.39,37.28,37.3,12400.0,30.9847,31.0762,30.9847,31.0014,12400.0
2007-10-25 11:40:00,37.3,37.31,37.25,37.28,10100.0,31.0014,31.0097,30.9598,30.9847,10100.0
2007-10-25 11:50:00,37.28,37.28,37.25,37.27,20100.0,30.9847,30.9847,30.9598,30.9764,20100.0
2007-10-25 12:00:00,37.25,37.31,37.24,37.25,22800.0,30.9598,31.0097,30.9515,30.9598,22800.0
2007-10-25 12:10:00,37.25,37.3,37.22,37.28,8600.0,30.9598,31.0014,30.9349,30.9847,8600.0
2007-10-25 12:20:00,37.28,37.36,37.27,37.36,8300.0,30.9847,31.0512,30.9764,31.0512,8300.0
2007-10-25 12:30:00,37.36,37.36,37.25,37.28,6300.0,31.0512,31.0512,30.9598,30.9847,6300.0
2007-10-25 12:40:00,37.28,37.34,37.28,37.32,8300.0,30.9847,31.0346,30.9847,31.018,8300.0
2007-10-25 12:50:00,37.31,37.33,37.29,37.32,3700.0,31.0097,31.0263,30.9931,31.018,3700.0
2007-10-25 13:00:00,37.33,37.33,37.16,37.18,22900.0,31.0263,31.0263,30.885,30.9016,22900.0
2007-10-25 13:10:00,37.17,37.23,37.16,37.16,10900.0,30.8933,30.9432,30.885,30.885,10900.0
2007-10-25 13:20:00,37.16,37.18,37.05,37.14,21100.0,30.885,30.9016,30.7936,30.8684,21100.0
2007-10-25 13:30:00,37.15,37.26,37.14,37.17,16600.0,30.8767,30.9681,30.8684,30.8933,16600.0
2007-10-25 13:40:00,37.15,37.21,37.11,37.21,9100.0,30.8767,30.9266,30.8434,30.9266,9100.0
2007-10-25 13:50:00,37.19,37.21,37.1,37.1,8300.0,30.9099,30.9266,30.8351,30.8351,8300.0
2007-10-25 14:00:00,37.1,37.1,36.98,37.06,18100.0,30.8351,30.8351,30.7354,30.8019,18100.0
2007-10-25 14:10:00,37.07,37.21,37.07,37.2,14200.0,30.8102,30.9266,30.8102,30.9182,14200.0
2007-10-25 14:20:00,37.19,37.29,37.19,37.26,16400.0,30.9099,30.9931,30.9099,30.9681,16400.0
2007-10-25 14:30:00,37.26,37.3,37.13,37.24,17000.0,30.9681,31.0014,30.8601,30.9515,17000.0
2007-10-25 14:40:00,37.23,37.27,37.16,37.2,36800.0,30.9432,30.9764,30.885,30.9182,36800.0
2007-10-25 14:50:00,37.19,37.4,37.19,37.34,123900.0,30.9099,31.0845,30.9099,31.0346,123900.0
2007-10-25 15:00:00,37.37,37.41,37.25,37.31,29100.0,31.0595,31.0928,30.9598,31.0097,29100.0
2007-10-25 15:10:00,37.35,37.45,37.32,37.43,44500.0,31.0429,31.126,31.018,31.1094,44500.0
2007-10-25 15:20:00,37.44,37.46,37.33,37.41,39100.0,31.1177,31.1343,31.0263,31.0928,39100.0
2007-10-25 15:30:00,37.42,37.45,37.33,37.37,48500.0,31.1011,31.126,31.0263,31.0595,48500.0
2007-10-25 15:40:00,37.38,37.51,37.38,37.45,47000.0,31.0679,31.1759,31.0679,31.126,47000.0
2007-10-25 15:50:00,37.46,37.5,37.4,37.45,60900.0,31.1343,31.1676,31.0845,31.126,60900.0
2007-10-26 09:30:00,37.8,37.9,37.7,37.75,15500.0,31.4169,31.5,31.3338,31.3754,15500.0
2007-10-26 09:40:00,37.75,37.97,37.7,37.97,88200.0,31.3754,31.5582,31.3338,31.5582,88200.0
2007-10-26 09:50:00,37.98,38.02,37.89,38.0,80300.0,31.5665,31.5998,31.4917,31.5832,80300.0
2007-10-26 10:00:00,38.0,38.05,37.96,37.99,35500.0,31.5832,31.6247,31.5499,31.5748,35500.0
2007-10-26 10:10:00,37.99,38.01,37.87,37.89,31500.0,31.5748,31.5915,31.4751,31.4917,31500.0
2007-10-26 10:20:00,37.87,37.87,37.78,37.8,15500.0,31.4751,31.4751,31.4003,31.4169,15500.0
2007-10-26 10:30:00,37.79,37.8,37.66,37.68,22000.0,31.4086,31.4169,31.3006,31.3172,22000.0
2007-10-26 10:40:00,37.68,37.75,37.6,37.75,18200.0,31.3172,31.3754,31.2507,31.3754,18200.0
2007-10-26 10:50:00,37.74,37.9,37.74,37.88,11000.0,31.3671,31.5,31.3671,31.4834,11000.0
2007-10-26 11:00:00,37.88,37.9,37.86,37.86,12100.0,31.4834,31.5,31.4668,31.4668,12100.0
2007-10-26 11:10:00,37.86,38.04,37.85,37.97,30300.0,31.4668,31.6164,31.4585,31.5582,30300.0
2007-10-26 11:20:00,37.96,37.96,37.88,37.89,9200.0,31.5499,31.5499,31.4834,31.4917,9200.0
2007-10-26 11:30:00,37.88,37.92,37.85,37.87,8400.0,31.4834,31.5167,31.4585,31.4751,8400.0
2007-10-26 11:40:00,37.85,37.87,37.77,37.83,14100.0,31.4585,31.4751,31.392,31.4419,14100.0
2007-10-26 11:50:00,37.84,37.84,37.72,37.72,9800.0,31.4502,31.4502,31.3504,31.3504,9800.0
2007-10-26 12:00:00,37.72,37.72,37.65,37.66,9900.0,31.3504,31.3504,31.2923,31.3006,9900.0
2007-10-26 12:10:00,37.68,37.68,37.62,37.62,140000.0,31.3172,31.3172,31.2673,31.2673,140000.0
2007-10-26 12:20:00,37.62,37.7,37.6,37.66,6900.0,31.2673,31.3338,31.2507,31.3006,6900.0
2007-10-26 12:30:00,37.67,37.7,37.66,37.69,5000.0,31.3089,31.3338,31.3006,31.3255,5000.0
2007-10-26 12:40:00,37.68,37.71,37.64,37.64,5800.0,31.3172,31.3421,31.2839,31.2839,5800.0
2007-10-26 12:50:00,37.65,37.67,37.62,37.62,6400.0,31.2923,31.3089,31.2673,31.2673,6400.0
2007-10-26 13:00:00,37.62,37.63,37.55,37.58,7100.0,31.2673,31.2756,31.2091,31.2341,7100.0
2007-10-26 13:10:00,37.57,37.64,37.56,37.63,3900.0,31.2258,31.2839,31.2175,31.2756,3900.0
2007-10-26 13:20:00,37.64,37.65,37.6,37.6,8300.0,31.2839,31.2923,31.2507,31.2507,8300.0
2007-10-26 13:30:00,37.61,37.61,37.52,37.55,13600.0,31.259,31.259,31.1842,31.2091,13600.0
2007-10-26 13:40:00,37.55,37.58,37.5,37.55,19400.0,31.2091,31.2341,31.1676,31.2091,19400.0
2007-10-26 13:50:00,37.55,37.61,37.54,37.57,4700.0,31.2091,31.259,31.2008,31.2258,4700.0
2007-10-26 14:00:00,37.58,37.65,37.58,37.65,6200.0,31.2341,31.2923,31.2341,31.2923,6200.0
2007-10-26 14:10:00,37.65,37.72,37.59,37.65,29600.0,31.2923,31.3504,31.2424,31.2923,29600.0
2007-10-26 14:20:00,37.65,37.65,37.57,37.59,13900.0,31.2923,31.2923,31.2258,31.2424,13900.0
2007-10-26 14:30:00,37.58,37.71,37.57,37.67,87800.0,31.2341,31.3421,31.2258,31.3089,87800.0
2007-10-26 14:40:00,37.67,37.68,37.59,37.59,19800.0,31.3089,31.3172,31.2424,31.2424,19800.0
2007-10-26 14:50:00,37.59,37.65,37.57,37.65,9000.0,31.2424,31.2923,31.2258,31.2923,9000.0
2007-10-26 15:00:00,37.64,37.67,37.55,37.55,12900.0,31.2839,31.3089,31.2091,31.2091,12900.0
2007-10-26 15:10:00,37.54,37.65,37.53,37.65,22600.0,31.2008,31.2923,31.1925,31.2923,22600.0
2007-10-26 15:20:00,37.65,37.65,37.57,37.62,31900.0,31.2923,31.2923,31.2258,31.2673,31900.0
2007-10-26 15:30:00,37.62,37.71,37.62,37.64,63200.0,31.2673,31.3421,31.2673,31.2839,63200.0
2007-10-26 15:40:00,37.65,37.72,37.64,37.68,68200.0,31.2923,31.3504,31.2839,31.3172,68200.0
2007-10-26 15:50:00,37.68,37.75,37.64,37.65,88800.0,31.3172,31.3754,31.2839,31.2923,88800.0
2007-10-29 09:30:00,38.0,38.09,37.53,38.09,53300.0,31.5832,31.658,31.1925,31.658,53300.0
2007-10-29 09:40:00,38.08,38.17,38.06,38.09,53600.0,31.6496,31.7245,31.633,31.658,53600.0
2007-10-29 09:50:00,38.09,38.21,38.06,38.06,77200.0,31.658,31.7577,31.633,31.633,77200.0
2007-10-29 10:00:00,38.1,38.11,37.97,38.01,64900.0,31.6663,31.6746,31.5582,31.5915,64900.0
2007-10-29 10:10:00,38.02,38.03,37.81,37.82,35700.0,31.5998,31.6081,31.4252,31.4336,35700.0
2007-10-29 10:20:00,37.81,37.89,37.8,37.87,38000.0,31.4252,31.4917,31.4169,31.4751,38000.0
2007-10-29 10:30:00,37.86,37.87,37.75,37.75,33300.0,31.4668,31.4751,31.3754,31.3754,33300.0
2007-10-29 10:40:00,37.77,37.77,37.69,37.69,33000.0,31.392,31.392,31.3255,31.3255,33000.0
2007-10-29 10:50:00,37.69,37.7,37.57,37.64,59000.0,31.3255,31.3338,31.2258,31.2839,59000.0
2007-10-29 11:00:00,37.61,37.63,37.55,37.61,25600.0,31.259,31.2756,31.2091,31.259,25600.0
2007-10-29 11:10:00,37.6,37.69,37.57,37.62,32500.0,31.2507,31.3255,31.2258,31.2673,32500.0
2007-10-29 11:20:00,37.62,37.63,37.58,37.59,18200.0,31.2673,31.2756,31.2341,31.2424,18200.0
2007-10-29 11:30:00,37.59,37.62,37.59,37.59,15400.0,31.2424,31.2673,31.2424,31.2424,15400.0
2007-10-29 11:40:00,37.59,37.64,37.59,37.59,37600.0,31.2424,31.2839,31.2424,31.2424,37600.0
2007-10-29 11:50:00,37.61,37.65,37.59,37.61,43600.0,31.259,31.2923,31.2424,31.259,43600.0
2007-10-29 12:00:00,37.61,37.68,37.61,37.66,16600.0,31.259,31.3172,31.259,31.3006,16600.0
2007-10-29 12:10:00,37.67,37.67,37.61,37.63,25900.0,31.3089,31.3089,31.259,31.2756,25900.0
2007-10-29 12:20:00,37.64,37.64,37.59,37.6,13100.0,31.2839,31.2839,31.2424,31.2507,13100.0
2007-10-29 12:30:00,37.6,37.61,37.58,37.6,19100.0,31.2507,31.259,31.2341,31.2507,19100.0
2007-10-29 12:40:00,37.6,37.6,37.59,37.6,9600.0,31.2507,31.2507,31.2424,31.2507,9600.0
2007-10-29 12:50:00,37.6,37.61,37.59,37.6,12000.0,31.2507,31.259,31.2424,31.2507,12000.0
2007-10-29 13:00:00,37.6,37.61,37.58,37.61,7700.0,31.2507,31.259,31.2341,31.259,7700.0
2007-10-29 13:10:00,37.61,37.64,37.6,37.64,13500.0,31.259,31.2839,31.2507,31.2839,13500.0
2007-10-29 13:20:00,37.63,37.65,37.62,37.63,13400.0,31.2756,31.2923,31.2673,31.2756,13400.0
2007-10-29 13:30:00,37.63,37.63,37.61,37.63,11100.0,31.2756,31.2756,31.259,31.2756,11100.0
2007-10-29 13:40:00,37.62,37.65,37.6,37.65,18400.0,31.2673,31.2923,31.2507,31.2923,18400.0
2007-10-29 13:50:00,37.65,37.65,37.57,37.58,31000.0,31.2923,31.2923,31.2258,31.2341,31000.0
2007-10-29 14:00:00,37.57,37.6,37.51,37.58,37400.0,31.2258,31.2507,31.1759,31.2341,37400.0
2007-10-29 14:10:00,37.58,37.58,37.5,37.52,13800.0,31.2341,31.2341,31.1676,31.1842,13800.0
2007-10-29 14:20:00,37.52,37.61,37.52,37.59,18500.0,31.1842,31.259,31.1842,31.2424,18500.0
2007-10-29 14:30:00,37.6,37.6,37.5,37.57,17400.0,31.2507,31.2507,31.1676,31.2258,17400.0
2007-10-29 14:40:00,37.56,37.6,37.56,37.57,16900.0,31.2175,31.2507,31.2175,31.2258,16900.0
2007-10-29 14:50:00,37.58,37.67,37.58,37.66,15500.0,31.2341,31.3089,31.2341,31.3006,15500.0
2007-10-29 15:00:00,37.66,37.68,37.64,37.67,20200.0,31.3006,31.3172,31.2839,31.3089,20200.0
2007-10-29 15:10:00,37.67,37.74,37.67,37.74,30900.0,31.3089,31.3671,31.3089,31.3671,30900.0
2007-10-29 15:20:00,37.74,37.75,37.7,37.75,35400.0,31.3671,31.3754,31.3338,31.3754,35400.0
2007-10-29 15:30:00,37.74,37.8,37.74,37.77,31100.0,31.3671,31.4169,31.3671,31.392,31100.0
2007-10-29 15:40:00,37.76,37.9,37.76,37.9,69800.0,31.3837,31.5,31.3837,31.5,69800.0
2007-10-29 15:50:00,37.9,38.0,37.89,37.9,92400.0,31.5,31.5832,31.4917,31.5,92400.0
2007-10-30 09:30:00,37.9,38.28,37.9,38.21,58800.0,31.5,31.8159,31.5,31.7577,58800.0
2007-10-30 09:40:00,38.2,38.34,38.11,38.34,43600.0,31.7494,31.8657,31.6746,31.8657,43600.0
2007-10-30 09:50:00,38.35,38.37,38.1,38.19,55900.0,31.8741,31.8907,31.6663,31.7411,55900.0
2007-10-30 10:00:00,38.19,38.21,38.13,38.18,47300.0,31.7411,31.7577,31.6912,31.7328,47300.0
2007-10-30 10:10:00,38.19,38.26,38.16,38.18,28300.0,31.7411,31.7993,31.7161,31.7328,28300.0
2007-10-30 10:20:00,38.18,38.18,38.05,38.09,55300.0,31.7328,31.7328,31.6247,31.658,55300.0
2007-10-30 10:30:00,38.09,38.14,38.06,38.11,45000.0,31.658,31.6995,31.633,31.6746,45000.0
2007-10-30 10:40:00,38.11,38.11,38.06,38.06,14300.0,31.6746,31.6746,31.633,31.633,14300.0
2007-10-30 10:50:00,38.07,38.12,37.99,38.08,56700.0,31.6413,31.6829,31.5748,31.6496,56700.0
2007-10-30 11:00:00,38.08,38.08,37.97,37.99,82000.0,31.6496,31.6496,31.5582,31.5748,82000.0
2007-10-30 11:10:00,37.98,38.03,37.96,38.01,17500.0,31.5665,31.6081,31.5499,31.5915,17500.0
2007-10-30 11:20:00,38.02,38.05,38.01,38.01,15800.0,31.5998,31.6247,31.5915,31.5915,15800.0
2007-10-30 11:30:00,38.0,38.03,38.0,38.01,18100.0,31.5832,31.6081,31.5832,31.5915,18100.0
2007-10-30 11:40:00,38.02,38.02,37.95,37.96,41500.0,31.5998,31.5998,31.5416,31.5499,41500.0
2007-10-30 11:50:00,37.96,38.09,37.95,38.09,13400.0,31.5499,31.658,31.5416,31.658,13400.0
2007-10-30 12:00:00,38.09,38.09,38.0,38.0,17700.0,31.658,31.658,31.5832,31.5832,17700.0
2007-10-30 12:10:00,38.02,38.06,38.01,38.06,8300.0,31.5998,31.633,31.5915,31.633,8300.0
2007-10-30 12:20:00,38.06,38.11,38.03,38.08,13100.0,31.633,31.6746,31.6081,31.6496,13100.0
2007-10-30 12:30:00,38.09,38.14,38.09,38.11,11600.0,31.658,31.6995,31.658,31.6746,11600.0
2007-10-30 12:40:00,38.12,38.16,38.08,38.15,12600.0,31.6829,31.7161,31.6496,31.7078,12600.0
2007-10-30 12:50:00,38.15,38.22,38.15,38.21,17300.0,31.7078,31.766,31.7078,31.7577,17300.0
2007-10-30 13:00:00,38.22,38.23,38.19,38.2,13900.0,31.766,31.7743,31.7411,31.7494,13900.0
2007-10-30 13:10:00,38.18,38.19,38.08,38.14,108600.0,31.7328,31.7411,31.6496,31.6995,108600.0
2007-10-30 13:20:00,38.14,38.15,38.0,38.01,37200.0,31.6995,31.7078,31.5832,31.5915,37200.0
2007-10-30 13:30:00,38.01,38.06,37.96,38.06,58300.0,31.5915,31.633,31.5499,31.633,58300.0
2007-10-30 13:40:00,38.06,38.09,37.99,38.05,78800.0,31.633,31.658,31.5748,31.6247,78800.0
2007-10-30 13:50:00,38.05,38.13,38.04,38.07,23600.0,31.6247,31.6912,31.6164,31.6413,23600.0
2007-10-30 14:00:00,38.07,38.14,38.07,38.14,12000.0,31.6413,31.6995,31.6413,31.6995,12000.0
2007-10-30 14:10:00,38.14,38.2,38.14,38.19,15200.0,31.6995,31.7494,31.6995,31.7411,15200.0
2007-10-30 14:20:00,38.19,38.25,38.19,38.25,14300.0,31.7411,31.7909,31.7411,31.7909,14300.0
2007-10-30 14:30:00,38.25,38.31,38.23,38.31,18300.0,31.7909,31.8408,31.7743,31.8408,18300.0
2007-10-30 14:40:00,38.3,38.42,38.3,38.41,26500.0,31.8325,31.9322,31.8325,31.9239,26500.0
2007-10-30 14:50:00,38.42,38.44,38.38,38.4,33500.0,31.9322,31.9489,31.899,31.9156,33500.0
2007-10-30 15:00:00,38.4,38.41,38.3,38.3,21200.0,31.9156,31.9239,31.8325,31.8325,21200.0
2007-10-30 15:10:00,38.3,38.31,38.26,38.28,25100.0,31.8325,31.8408,31.7993,31.8159,25100.0
2007-10-30 15:20:00,38.29,38.29,38.13,38.13,35600.0,31.8242,31.8242,31.6912,31.6912,35600.0
2007-10-30 15:30:00,38.14,38.25,38.13,38.25,38900.0,31.6995,31.7909,31.6912,31.7909,38900.0
2007-10-30 15:40:00,38.25,38.27,38.19,38.27,51800.0,31.7909,31.8076,31.7411,31.8076,51800.0
2007-10-30 15:50:00,38.26,38.28,38.03,38.06,77300.0,31.7993,31.8159,31.6081,31.633,77300.0
2007-10-31 09:30:00,38.15,38.5,38.15,38.34,27700.0,31.7078,31.9987,31.7078,31.8657,27700.0
2007-10-31 09:40:00,38.32,38.4,38.19,38.35,26600.0,31.8491,31.9156,31.7411,31.8741,26600.0
2007-10-31 09:50:00,38.36,38.38,38.15,38.16,31500.0,31.8824,31.899,31.7078,31.7161,31500.0
2007-10-31 10:00:00,38.16,38.17,38.0,38.11,25900.0,31.7161,31.7245,31.5832,31.6746,25900.0
2007-10-31 10:10:00,38.12,38.17,38.08,38.12,13700.0,31.6829,31.7245,31.6496,31.6829,13700.0
2007-10-31 10:20:00,38.11,38.11,38.06,38.06,13300.0,31.6746,31.6746,31.633,31.633,13300.0
2007-10-31 10:30:00,38.06,38.06,37.99,38.01,13700.0,31.633,31.633,31.5748,31.5915,13700.0
2007-10-31 10:40:00,38.01,38.06,38.01,38.03,9200.0,31.5915,31.633,31.5915,31.6081,9200.0
2007-10-31 10:50:00,38.05,38.09,38.03,38.09,9200.0,31.6247,31.658,31.6081,31.658,9200.0
2007-10-31 11:00:00,38.09,38.13,38.08,38.12,8000.0,31.658,31.6912,31.6496,31.6829,8000.0
2007-10-31 11:10:00,38.12,38.15,38.11,38.14,10600.0,31.6829,31.7078,31.6746,31.6995,10600.0
2007-10-31 11:20:00,38.15,38.17,38.13,38.16,9500.0,31.7078,31.7245,31.6912,31.7161,9500.0
2007-10-31 11:30:00,38.15,38.16,38.13,38.13,8000.0,31.7078,31.7161,31.6912,31.6912,8000.0
2007-10-31 11:40:00,38.13,38.13,38.09,38.1,9200.0,31.6912,31.6912,31.658,31.6663,9200.0
2007-10-31 11:50:00,38.09,38.13,38.08,38.13,6800.0,31.658,31.6912,31.6496,31.6912,6800.0
2007-10-31 12:00:00,38.13,38.23,38.12,38.22,11800.0,31.6912,31.7743,31.6829,31.766,11800.0
2007-10-31 12:10:00,38.22,38.28,38.2,38.25,29900.0,31.766,31.8159,31.7494,31.7909,29900.0
2007-10-31 12:20:00,38.27,38.37,38.26,38.29,22000.0,31.8076,31.8907,31.7993,31.8242,22000.0
2007-10-31 12:30:00,38.29,38.32,38.28,38.28,13300.0,31.8242,31.8491,31.8159,31.8159,13300.0
2007-10-31 12:40:00,38.28,38.29,38.27,38.28,13800.0,31.8159,31.8242,31.8076,31.8159,13800.0
2007-10-31 12:50:00,38.28,38.3,38.28,38.3,9400.0,31.8159,31.8325,31.8159,31.8325,9400.0
2007-10-31 13:00:00,38.29,38.3,38.28,38.28,15300.0,31.8242,31.8325,31.8159,31.8159,15300.0
2007-10-31 13:10:00,38.28,38.36,38.27,38.35,11400.0,31.8159,31.8824,31.8076,31.8741,11400.0
2007-10-31 13:20:00,38.34,38.37,38.32,38.33,13400.0,31.8657,31.8907,31.8491,31.8574,13400.0
2007-10-31 13:30:00,38.33,38.34,38.32,38.32,6400.0,31.8574,31.8657,31.8491,31.8491,6400.0
2007-10-31 13:40:00,38.32,38.33,38.3,38.3,12000.0,31.8491,31.8574,31.8325,31.8325,12000.0
2007-10-31 13:50:00,38.28,38.29,38.19,38.23,13200.0,31.8159,31.8242,31.7411,31.7743,13200.0
2007-10-31 14:00:00,38.23,38.24,38.13,38.24,19300.0,31.7743,31.7826,31.6912,31.7826,19300.0
2007-10-31 14:10:00,38.21,38.31,38.03,38.24,35200.0,31.7577,31.8408,31.6081,31.7826,35200.0
2007-10-31 14:20:00,38.21,38.24,38.03,38.11,27500.0,31.7577,31.7826,31.6081,31.6746,27500.0
2007-10-31 14:30:00,38.11,38.24,38.06,38.07,20000.0,31.6746,31.7826,31.633,31.6413,20000.0
2007-10-31 14:40:00,38.07,38.31,38.07,38.27,31200.0,31.6413,31.8408,31.6413,31.8076,31200.0
2007-10-31 14:50:00,38.25,38.51,38.25,38.45,37300.0,31.7909,32.007,31.7909,31.9572,37300.0
2007-10-31 15:00:00,38.45,38.47,38.35,38.43,23900.0,31.9572,31.9738,31.8741,31.9405,23900.0
2007-10-31 15:10:00,38.44,38.45,38.3,38.33,18000.0,31.9489,31.9572,31.8325,31.8574,18000.0
2007-10-31 15:20:00,38.33,38.44,38.23,38.26,24500.0,31.8574,31.9489,31.7743,31.7993,24500.0
2007-10-31 15:30:00,38.26,38.38,38.22,38.27,36700.0,31.7993,31.899,31.766,31.8076,36700.0
2007-10-31 15:40:00,38.26,38.52,38.26,38.51,56100.0,31.7993,32.0153,31.7993,32.007,56100.0
2007-10-31 15:50:00,38.51,38.57,38.42,38.47,127800.0,32.007,32.0569,31.9322,31.9738,127800.0
2007-11-01 09:30:00,38.33,38.37,38.02,38.06,21700.0,31.8574,31.8907,31.5998,31.633,21700.0
2007-11-01 09:40:00,38.05,38.23,38.0,38.23,38400.0,31.6247,31.7743,31.5832,31.7743,38400.0
2007-11-01 09:50:00,38.28,38.45,38.22,38.45,22500.0,31.8159,31.9572,31.766,31.9572,22500.0
2007-11-01 10:00:00,38.45,38.58,38.42,38.56,31300.0,31.9572,32.0652,31.9322,32.0486,31300.0
2007-11-01 10:10:00,38.55,38.63,38.45,38.59,221300.0,32.0403,32.1068,31.9572,32.0735,221300.0
2007-11-01 10:20:00,38.59,38.64,38.52,38.53,45000.0,32.0735,32.1151,32.0153,32.0237,45000.0
2007-11-01 10:30:00,38.51,38.56,38.49,38.56,29500.0,32.007,32.0486,31.9904,32.0486,29500.0
2007-11-01 10:40:00,38.56,38.72,38.56,38.62,20400.0,32.0486,32.1816,32.0486,32.0985,20400.0
2007-11-01 10:50:00,38.62,38.67,38.6,38.67,13600.0,32.0985,32.14,32.0818,32.14,13600.0
2007-11-01 11:00:00,38.69,38.69,38.62,38.63,12700.0,32.1566,32.1566,32.0985,32.1068,12700.0
2007-11-01 11:10:00,38.63,38.7,38.62,38.67,14600.0,32.1068,32.165,32.0985,32.14,14600.0
2007-11-01 11:20:00,38.69,38.74,38.68,38.72,25700.0,32.1566,32.1982,32.1483,32.1816,25700.0
2007-11-01 11:30:00,38.73,38.73,38.63,38.64,18800.0,32.1899,32.1899,32.1068,32.1151,18800.0
2007-11-01 11:40:00,38.64,38.64,38.52,38.62,13600.0,32.1151,32.1151,32.0153,32.0985,13600.0
2007-11-01 11:50:00,38.63,38.75,38.63,38.74,30900.0,32.1068,32.2065,32.1068,32.1982,30900.0
2007-11-01 12:00:00,38.75,38.75,38.63,38.67,31600.0,32.2065,32.2065,32.1068,32.14,31600.0
2007-11-01 12:10:00,38.67,38.69,38.64,38.64,13600.0,32.14,32.1566,32.1151,32.1151,13600.0
2007-11-01 12:20:00,38.65,38.65,38.49,38.49,17100.0,32.1234,32.1234,31.9904,31.9904,17100.0
2007-11-01 12:30:00,38.48,38.54,38.44,38.45,25100.0,31.9821,32.032,31.9489,31.9572,25100.0
2007-11-01 12:40:00,38.46,38.46,38.36,38.37,17600.0,31.9655,31.9655,31.8824,31.8907,17600.0
2007-11-01 12:50:00,38.37,38.46,38.37,38.44,11100.0,31.8907,31.9655,31.8907,31.9489,11100.0
2007-11-01 13:00:00,38.44,38.5,38.39,38.5,11500.0,31.9489,31.9987,31.9073,31.9987,11500.0
2007-11-01 13:10:00,38.5,38.5,38.47,38.47,9600.0,31.9987,31.9987,31.9738,31.9738,9600.0
2007-11-01 13:20:00,38.47,38.5,38.28,38.29,14200.0,31.9738,31.9987,31.8159,31.8242,14200.0
2007-11-01 13:30:00,38.27,38.31,38.2,38.28,12500.0,31.8076,31.8408,31.7494,31.8159,12500.0
2007-11-01 13:40:00,38.29,38.32,38.23,38.32,9200.0,31.8242,31.8491,31.7743,31.8491,9200.0
2007-11-01 13:50:00,38.32,38.34,38.2,38.22,11300.0,31.8491,31.8657,31.7494,31.766,11300.0
2007-11-01 14:00:00,38.23,38.36,38.23,38.35,16300.0,31.7743,31.8824,31.7743,31.8741,16300.0
2007-11-01 14:10:00,38.35,38.39,38.3,38.36,14500.0,31.8741,31.9073,31.8325,31.8824,14500.0
2007-11-01 14:20:00,38.34,38.37,38.3,38.31,9800.0,31.8657,31.8907,31.8325,31.8408,9800.0
2007-11-01 14:30:00,38.3,38.5,38.3,38.45,11300.0,31.8325,31.9987,31.8325,31.9572,11300.0
2007-11-01 14:40:00,38.44,38.55,38.4,38.55,12500.0,31.9489,32.0403,31.9156,32.0403,12500.0
2007-11-01 14:50:00,38.56,38.57,38.46,38.54,11900.0,32.0486,32.0569,31.9655,32.032,11900.0
2007-11-01 15:00:00,38.54,38.54,38.48,38.5,14900.0,32.032,32.032,31.9821,31.9987,14900.0
2007-11-01 15:10:00,38.51,38.51,38.3,38.34,17100.0,32.007,32.007,31.8325,31.8657,17100.0
2007-11-01 15:20:00,38.34,38.34,38.16,38.17,22500.0,31.8657,31.8657,31.7161,31.7245,22500.0
2007-11-01 15:30:00,38.17,38.23,38.12,38.18,24400.0,31.7245,31.7743,31.6829,31.7328,24400.0
2007-11-01 15:40:00,38.19,38.24,38.18,38.22,20800.0,31.7411,31.7826,31.7328,31.766,20800.0
2007-11-01 15:50:00,38.21,38.23,38.07,38.07,49500.0,31.7577,31.7743,31.6413,31.6413,49500.0
2007-11-02 09:30:00,38.64,38.64,38.01,38.17,16200.0,32.1151,32.1151,31.5915,31.7245,16200.0
2007-11-02 09:40:00,38.18,38.24,38.0,38.0,35200.0,31.7328,31.7826,31.5832,31.5832,35200.0
2007-11-02 09:50:00,38.01,38.14,37.94,38.13,53400.0,31.5915,31.6995,31.5333,31.6912,53400.0
2007-11-02 10:00:00,38.18,38.21,37.96,38.06,50000.0,31.7328,31.7577,31.5499,31.633,50000.0
2007-11-02 10:10:00,38.08,38.08,37.95,37.98,50900.0,31.6496,31.6496,31.5416,31.5665,50900.0
2007-11-02 10:20:00,37.97,38.01,37.85,38.01,49900.0,31.5582,31.5915,31.4585,31.5915,49900.0
2007-11-02 10:30:00,38.01,38.05,37.96,38.01,96700.0,31.5915,31.6247,31.5499,31.5915,96700.0
2007-11-02 10:40:00,38.01,38.02,37.98,38.0,26400.0,31.5915,31.5998,31.5665,31.5832,26400.0
2007-11-02 10:50:00,38.0,38.04,37.99,38.0,19300.0,31.5832,31.6164,31.5748,31.5832,19300.0
2007-11-02 11:00:00,38.0,38.03,37.98,38.01,30400.0,31.5832,31.6081,31.5665,31.5915,30400.0
2007-11-02 11:10:00,38.0,38.05,38.0,38.03,15000.0,31.5832,31.6247,31.5832,31.6081,15000.0
2007-11-02 11:20:00,38.02,38.06,37.98,38.0,31400.0,31.5998,31.633,31.5665,31.5832,31400.0
2007-11-02 11:30:00,37.99,38.05,37.98,38.04,31700.0,31.5748,31.6247,31.5665,31.6164,31700.0
2007-11-02 11:40:00,38.04,38.15,38.0,38.13,10800.0,31.6164,31.7078,31.5832,31.6912,10800.0
2007-11-02 11:50:00,38.13,38.19,38.06,38.08,14400.0,31.6912,31.7411,31.633,31.6496,14400.0
2007-11-02 12:00:00,38.08,38.09,38.05,38.07,14500.0,31.6496,31.658,31.6247,31.6413,14500.0
2007-11-02 12:10:00,38.08,38.2,38.05,38.08,9500.0,31.6496,31.7494,31.6247,31.6496,9500.0
2007-11-02 12:20:00,38.06,38.2,38.06,38.13,9400.0,31.633,31.7494,31.633,31.6912,9400.0
2007-11-02 12:30:00,38.15,38.23,38.1,38.23,15000.0,31.7078,31.7743,31.6663,31.7743,15000.0
2007-11-02 12:40:00,38.21,38.38,38.18,38.26,42400.0,31.7577,31.899,31.7328,31.7993,42400.0
2007-11-02 12:50:00,38.26,38.26,38.15,38.24,7400.0,31.7993,31.7993,31.7078,31.7826,7400.0
2007-11-02 13:00:00,38.26,38.37,38.23,38.23,13300.0,31.7993,31.8907,31.7743,31.7743,13300.0
2007-11-02 13:10:00,38.21,38.24,38.15,38.17,6300.0,31.7577,31.7826,31.7078,31.7245,6300.0
2007-11-02 13:20:00,38.16,38.17,38.02,38.09,19200.0,31.7161,31.7245,31.5998,31.658,19200.0
2007-11-02 13:30:00,38.09,38.12,38.07,38.12,6900.0,31.658,31.6829,31.6413,31.6829,6900.0
2007-11-02 13:40:00,38.13,38.13,38.03,38.1,13600.0,31.6912,31.6912,31.6081,31.6663,13600.0
2007-11-02 13:50:00,38.1,38.13,38.07,38.1,5300.0,31.6663,31.6912,31.6413,31.6663,5300.0
2007-11-02 14:00:00,38.1,38.13,38.05,38.1,23300.0,31.6663,31.6912,31.6247,31.6663,23300.0
2007-11-02 14:10:00,38.1,38.1,38.0,38.04,16200.0,31.6663,31.6663,31.5832,31.6164,16200.0
2007-11-02 14:20:00,38.03,38.15,38.03,38.1,18700.0,31.6081,31.7078,31.6081,31.6663,18700.0
2007-11-02 14:30:00,38.1,38.1,37.99,37.99,28800.0,31.6663,31.6663,31.5748,31.5748,28800.0
2007-11-02 14:40:00,37.99,38.03,37.99,38.01,222400.0,31.5748,31.6081,31.5748,31.5915,222400.0
2007-11-02 14:50:00,38.0,38.02,37.98,38.02,199500.0,31.5832,31.5998,31.5665,31.5998,199500.0
2007-11-02 15:00:00,38.01,38.07,38.0,38.04,16300.0,31.5915,31.6413,31.5832,31.6164,16300.0
2007-11-02 15:10:00,38.04,38.13,37.98,38.13,37200.0,31.6164,31.6912,31.5665,31.6912,37200.0
2007-11-02 15:20:00,38.13,38.19,38.13,38.13,14300.0,31.6912,31.7411,31.6912,31.6912,14300.0
2007-11-02 15:30:00,38.13,38.13,38.02,38.08,26000.0,31.6912,31.6912,31.5998,31.6496,26000.0
2007-11-02 15:40:00,38.08,38.22,38.06,38.2,28400.0,31.6496,31.766,31.633,31.7494,28400.0
2007-11-02 15:50:00,38.19,38.23,38.17,38.23,41900.0,31.7411,31.7743,31.7245,31.7743,41900.0
2007-11-05 09:30:00,38.14,38.14,37.8,38.0,68100.0,31.6995,31.6995,31.4169,31.5832,68100.0
2007-11-05 09:40:00,38.0,38.03,37.88,37.92,12800.0,31.5832,31.6081,31.4834,31.5167,12800.0
2007-11-05 09:50:00,37.93,38.16,37.88,38.15,15100.0,31.525,31.7161,31.4834,31.7078,15100.0
2007-11-05 10:00:00,38.15,38.2,37.92,37.93,20000.0,31.7078,31.7494,31.5167,31.525,20000.0
2007-11-05 10:10:00,37.92,38.01,37.92,38.01,18500.0,31.5167,31.5915,31.5167,31.5915,18500.0
2007-11-05 10:20:00,38.01,38.09,38.01,38.01,14900.0,31.5915,31.658,31.5915,31.5915,14900.0
2007-11-05 10:30:00,38.0,38.14,38.0,38.11,11900.0,31.5832,31.6995,31.5832,31.6746,11900.0
2007-11-05 10:40:00,38.11,38.19,38.08,38.15,12900.0,31.6746,31.7411,31.6496,31.7078,12900.0
2007-11-05 10:50:00,38.15,38.15,38.03,38.03,10700.0,31.7078,31.7078,31.6081,31.6081,10700.0
2007-11-05 11:00:00,38.04,38.06,37.98,38.06,15400.0,31.6164,31.633,31.5665,31.633,15400.0
2007-11-05 11:10:00,38.05,38.05,37.96,37.99,16700.0,31.6247,31.6247,31.5499,31.5748,16700.0
2007-11-05 11:20:00,37.99,38.05,37.96,37.99,9100.0,31.5748,31.6247,31.5499,31.5748,9100.0
2007-11-05 11:30:00,37.99,38.0,37.92,37.92,7700.0,31.5748,31.5832,31.5167,31.5167,7700.0
2007-11-05 11:40:00,37.93,38.06,37.93,38.02,14700.0,31.525,31.633,31.525,31.5998,14700.0
2007-11-05 11:50:00,38.02,38.04,38.01,38.02,9100.0,31.5998,31.6164,31.5915,31.5998,9100.0
2007-11-05 12:00:00,38.02,38.03,37.97,38.0,20100.0,31.5998,31.6081,31.5582,31.5832,20100.0
2007-11-05 12:10:00,38.0,38.0,37.97,37.99,14200.0,31.5832,31.5832,31.5582,31.5748,14200.0
2007-11-05 12:20:00,37.98,37.99,37.9,37.92,13000.0,31.5665,31.5748,31.5,31.5167,13000.0
2007-11-05 12:30:00,37.92,37.94,37.9,37.92,15100.0,31.5167,31.5333,31.5,31.5167,15100.0
2007-11-05 12:40:00,37.91,37.93,37.9,37.91,6800.0,31.5084,31.525,31.5,31.5084,6800.0
2007-11-05 12:50:00,37.91,37.91,37.79,37.81,11600.0,31.5084,31.5084,31.4086,31.4252,11600.0
2007-11-05 13:00:00,37.81,37.93,37.81,37.86,7700.0,31.4252,31.525,31.4252,31.4668,7700.0
2007-11-05 13:10:00,37.87,37.87,37.8,37.8,15800.0,31.4751,31.4751,31.4169,31.4169,15800.0
2007-11-05 13:20:00,37.79,37.84,37.78,37.83,15300.0,31.4086,31.4502,31.4003,31.4419,15300.0
2007-11-05 13:30:00,37.85,37.85,37.78,37.8,7000.0,31.4585,31.4585,31.4003,31.4169,7000.0
2007-11-05 13:40:00,37.79,37.8,37.71,37.73,139100.0,31.4086,31.4169,31.3421,31.3588,139100.0
2007-11-05 13:50:00,37.69,37.72,37.59,37.65,14300.0,31.3255,31.3504,31.2424,31.2923,14300.0
2007-11-05 14:00:00,37.65,37.76,37.65,37.74,11000.0,31.2923,31.3837,31.2923,31.3671,11000.0
2007-11-05 14:10:00,37.75,37.8,37.73,37.74,14100.0,31.3754,31.4169,31.3588,31.3671,14100.0
2007-11-05 14:20:00,37.75,37.77,37.63,37.77,9300.0,31.3754,31.392,31.2756,31.392,9300.0
2007-11-05 14:30:00,37.77,37.79,37.66,37.77,9200.0,31.392,31.4086,31.3006,31.392,9200.0
2007-11-05 14:40:00,37.76,37.86,37.75,37.86,11500.0,31.3837,31.4668,31.3754,31.4668,11500.0
2007-11-05 14:50:00,37.86,37.93,37.86,37.88,13800.0,31.4668,31.525,31.4668,31.4834,13800.0
2007-11-05 15:00:00,37.87,38.11,37.81,38.0,26400.0,31.4751,31.6746,31.4252,31.5832,26400.0
2007-11-05 15:10:00,38.01,38.03,37.89,38.0,21600.0,31.5915,31.6081,31.4917,31.5832,21600.0
2007-11-05 15:20:00,38.02,38.16,38.02,38.09,37400.0,31.5998,31.7161,31.5998,31.658,37400.0
2007-11-05 15:30:00,38.08,38.17,38.03,38.04,20400.0,31.6496,31.7245,31.6081,31.6164,20400.0
2007-11-05 15:40:00,38.05,38.07,37.94,37.95,19400.0,31.6247,31.6413,31.5333,31.5416,19400.0
2007-11-05 15:50:00,37.95,37.99,37.92,37.92,36700.0,31.5416,31.5748,31.5167,31.5167,36700.0
2007-11-06 09:30:00,37.97,38.15,37.97,38.0,10600.0,31.5582,31.7078,31.5582,31.5832,10600.0
2007-11-06 09:40:00,37.99,38.11,37.95,37.98,30400.0,31.5748,31.6746,31.5416,31.5665,30400.0
2007-11-06 09:50:00,37.99,38.06,37.95,38.05,12000.0,31.5748,31.633,31.5416,31.6247,12000.0
2007-11-06 10:00:00,38.04,38.1,38.03,38.04,17700.0,31.6164,31.6663,31.6081,31.6164,17700.0
2007-11-06 10:10:00,38.07,38.1,38.02,38.1,10600.0,31.6413,31.6663,31.5998,31.6663,10600.0
2007-11-06 10:20:00,38.1,38.11,38.03,38.06,8200.0,31.6663,31.6746,31.6081,31.633,8200.0
2007-11-06 10:30:00,38.06,38.07,38.0,38.07,9600.0,31.633,31.6413,31.5832,31.6413,9600.0
2007-11-06 10:40:00,38.07,38.07,37.95,37.96,13700.0,31.6413,31.6413,31.5416,31.5499,13700.0
2007-11-06 10:50:00,37.95,38.03,37.95,38.03,23500.0,31.5416,31.6081,31.5416,31.6081,23500.0
2007-11-06 11:00:00,38.03,38.05,37.94,37.98,11600.0,31.6081,31.6247,31.5333,31.5665,11600.0
2007-11-06 11:10:00,37.97,38.0,37.94,38.0,8100.0,31.5582,31.5832,31.5333,31.5832,8100.0
2007-11-06 11:20:00,38.0,38.02,37.95,37.99,9200.0,31.5832,31.5998,31.5416,31.5748,9200.0
2007-11-06 11:30:00,37.99,37.99,37.93,37.95,11900.0,31.5748,31.5748,31.525,31.5416,11900.0
2007-11-06 11:40:00,37.94,37.96,37.92,37.94,8700.0,31.5333,31.5499,31.5167,31.5333,8700.0
2007-11-06 11:50:00,37.92,38.06,37.92,37.97,14000.0,31.5167,31.633,31.5167,31.5582,14000.0
2007-11-06 12:00:00,37.94,37.95,37.91,37.92,11300.0,31.5333,31.5416,31.5084,31.5167,11300.0
2007-11-06 12:10:00,37.92,38.04,37.91,38.04,10100.0,31.5167,31.6164,31.5084,31.6164,10100.0
2007-11-06 12:20:00,38.04,38.07,37.91,37.92,11600.0,31.6164,31.6413,31.5084,31.5167,11600.0
2007-11-06 12:30:00,37.94,37.97,37.92,37.95,17000.0,31.5333,31.5582,31.5167,31.5416,17000.0
2007-11-06 12:40:00,37.96,37.97,37.93,37.94,6100.0,31.5499,31.5582,31.525,31.5333,6100.0
2007-11-06 12:50:00,37.94,38.02,37.94,38.02,6500.0,31.5333,31.5998,31.5333,31.5998,6500.0
2007-11-06 13:00:00,38.01,38.05,37.99,38.02,8200.0,31.5915,31.6247,31.5748,31.5998,8200.0
2007-11-06 13:10:00,38.04,38.07,38.0,38.02,8700.0,31.6164,31.6413,31.5832,31.5998,8700.0
2007-11-06 13:20:00,38.01,38.02,37.98,37.98,12400.0,31.5915,31.5998,31.5665,31.5665,12400.0
2007-11-06 13:30:00,37.98,38.07,37.98,38.05,15900.0,31.5665,31.6413,31.5665,31.6247,15900.0
2007-11-06 13:40:00,38.07,38.08,38.03,38.06,8200.0,31.6413,31.6496,31.6081,31.633,8200.0
2007-11-06 13:50:00,38.07,38.13,38.03,38.03,12600.0,31.6413,31.6912,31.6081,31.6081,12600.0
2007-11-06 14:00:00,38.0,38.04,37.97,37.99,11700.0,31.5832,31.6164,31.5582,31.5748,11700.0
2007-11-06 14:10:00,37.99,38.09,37.99,38.09,18900.0,31.5748,31.658,31.5748,31.658,18900.0
2007-11-06 14:20:00,38.09,38.1,37.98,37.99,24900.0,31.658,31.6663,31.5665,31.5748,24900.0
2007-11-06 14:30:00,37.97,38.07,37.96,38.06,15000.0,31.5582,31.6413,31.5499,31.633,15000.0
2007-11-06 14:40:00,38.06,38.09,38.04,38.05,16200.0,31.633,31.658,31.6164,31.6247,16200.0
2007-11-06 14:50:00,38.04,38.11,38.04,38.07,21200.0,31.6164,31.6746,31.6164,31.6413,21200.0
2007-11-06 15:00:00,38.07,38.12,38.04,38.09,14800.0,31.6413,31.6829,31.6164,31.658,14800.0
2007-11-06 15:10:00,38.08,38.22,38.08,38.2,30900.0,31.6496,31.766,31.6496,31.7494,30900.0
2007-11-06 15:20:00,38.2,38.29,38.2,38.28,30100.0,31.7494,31.8242,31.7494,31.8159,30100.0
2007-11-06 15:30:00,38.28,38.3,38.25,38.25,38000.0,31.8159,31.8325,31.7909,31.7909,38000.0
2007-11-06 15:40:00,38.25,38.38,38.25,38.3,55500.0,31.7909,31.899,31.7909,31.8325,55500.0
2007-11-06 15:50:00,38.31,38.43,38.28,38.42,80500.0,31.8408,31.9405,31.8159,31.9322,80500.0
2007-11-07 09:30:00,37.89,38.05,37.89,37.91,21200.0,31.4917,31.6247,31.4917,31.5084,21200.0
2007-11-07 09:40:00,37.94,38.04,37.9,38.04,50000.0,31.5333,31.6164,31.5,31.6164,50000.0
2007-11-07 09:50:00,38.05,38.06,37.98,38.04,17300.0,31.6247,31.633,31.5665,31.6164,17300.0
2007-11-07 10:00:00,38.03,38.15,37.99,38.1,25300.0,31.6081,31.7078,31.5748,31.6663,25300.0
2007-11-07 10:10:00,38.11,38.22,38.1,38.19,21800.0,31.6746,31.766,31.6663,31.7411,21800.0
2007-11-07 10:20:00,38.19,38.23,38.18,38.2,16700.0,31.7411,31.7743,31.7328,31.7494,16700.0
2007-11-07 10:30:00,38.2,38.22,38.01,38.06,40500.0,31.7494,31.766,31.5915,31.633,40500.0
2007-11-07 10:40:00,38.06,38.19,38.04,38.17,36800.0,31.633,31.7411,31.6164,31.7245,36800.0
2007-11-07 10:50:00,38.19,38.22,38.1,38.12,43700.0,31.7411,31.766,31.6663,31.6829,43700.0
2007-11-07 11:00:00,38.09,38.22,38.0,38.18,42700.0,31.658,31.766,31.5832,31.7328,42700.0
2007-11-07 11:10:00,38.17,38.25,38.16,38.25,19500.0,31.7245,31.7909,31.7161,31.7909,19500.0
2007-11-07 11:20:00,38.25,38.27,38.14,38.22,23300.0,31.7909,31.8076,31.6995,31.766,23300.0
2007-11-07 11:30:00,38.23,38.26,38.2,38.2,19300.0,31.7743,31.7993,31.7494,31.7494,19300.0
2007-11-07 11:40:00,38.2,38.3,38.18,38.25,62100.0,31.7494,31.8325,31.7328,31.7909,62100.0
2007-11-07 11:50:00,38.26,38.38,38.25,38.38,22200.0,31.7993,31.899,31.7909,31.899,22200.0
2007-11-07 12:00:00,38.39,38.4,38.19,38.23,23000.0,31.9073,31.9156,31.7411,31.7743,23000.0
2007-11-07 12:10:00,38.22,38.23,38.12,38.13,35600.0,31.766,31.7743,31.6829,31.6912,35600.0
2007-11-07 12:20:00,38.14,38.19,38.08,38.17,23300.0,31.6995,31.7411,31.6496,31.7245,23300.0
2007-11-07 12:30:00,38.16,38.23,38.09,38.12,40400.0,31.7161,31.7743,31.658,31.6829,40400.0
2007-11-07 12:40:00,38.12,38.12,37.99,38.02,32100.0,31.6829,31.6829,31.5748,31.5998,32100.0
2007-11-07 12:50:00,38.01,38.08,37.98,37.99,28200.0,31.5915,31.6496,31.5665,31.5748,28200.0
2007-11-07 13:00:00,38.0,38.07,37.97,38.03,18400.0,31.5832,31.6413,31.5582,31.6081,18400.0
2007-11-07 13:10:00,38.02,38.06,37.94,37.97,51600.0,31.5998,31.633,31.5333,31.5582,51600.0
2007-11-07 13:20:00,37.97,38.05,37.96,38.0,43000.0,31.5582,31.6247,31.5499,31.5832,43000.0
2007-11-07 13:30:00,38.01,38.04,37.97,38.0,25400.0,31.5915,31.6164,31.5582,31.5832,25400.0
2007-11-07 13:40:00,38.0,38.1,37.94,38.02,44800.0,31.5832,31.6663,31.5333,31.5998,44800.0
2007-11-07 13:50:00,38.01,38.05,38.0,38.0,12500.0,31.5915,31.6247,31.5832,31.5832,12500.0
2007-11-07 14:00:00,38.0,38.08,37.98,38.05,31700.0,31.5832,31.6496,31.5665,31.6247,31700.0
2007-11-07 14:10:00,38.05,38.09,38.02,38.06,15000.0,31.6247,31.658,31.5998,31.633,15000.0
2007-11-07 14:20:00,38.05,38.09,37.98,38.03,19200.0,31.6247,31.658,31.5665,31.6081,19200.0
2007-11-07 14:30:00,38.03,38.06,37.99,38.03,19300.0,31.6081,31.633,31.5748,31.6081,19300.0
2007-11-07 14:40:00,38.03,38.12,38.0,38.01,17100.0,31.6081,31.6829,31.5832,31.5915,17100.0
2007-11-07 14:50:00,38.01,38.04,37.96,38.03,44900.0,31.5915,31.6164,31.5499,31.6081,44900.0
2007-11-07 15:00:00,38.04,38.07,37.98,38.07,32000.0,31.6164,31.6413,31.5665,31.6413,32000.0
2007-11-07 15:10:00,38.08,38.15,38.03,38.07,60700.0,31.6496,31.7078,31.6081,31.6413,60700.0
2007-11-07 15:20:00,38.07,38.1,37.92,37.95,107900.0,31.6413,31.6663,31.5167,31.5416,107900.0
2007-11-07 15:30:00,37.97,38.03,37.89,37.99,119600.0,31.5582,31.6081,31.4917,31.5748,119600.0
2007-11-07 15:40:00,37.99,38.1,37.89,38.0,129200.0,31.5748,31.6663,31.4917,31.5832,129200.0
2007-11-07 15:50:00,38.0,38.04,37.89,37.97,244500.0,31.5832,31.6164,31.4917,31.5582,244500.0
2007-11-08 09:30:00,38.01,38.15,37.84,37.84,14400.0,31.5915,31.7078,31.4502,31.4502,14400.0
2007-11-08 09:40:00,37.85,37.87,37.54,37.59,36400.0,31.4585,31.4751,31.2008,31.2424,36400.0
2007-11-08 09:50:00,37.59,37.9,37.59,37.9,14900.0,31.2424,31.5,31.2424,31.5,14900.0
2007-11-08 10:00:00,37.9,37.91,37.64,37.86,34900.0,31.5,31.5084,31.2839,31.4668,34900.0
2007-11-08 10:10:00,37.85,37.94,37.74,37.89,35700.0,31.4585,31.5333,31.3671,31.4917,35700.0
2007-11-08 10:20:00,37.87,37.99,37.78,37.83,18000.0,31.4751,31.5748,31.4003,31.4419,18000.0
2007-11-08 10:30:00,37.84,37.86,37.69,37.69,12800.0,31.4502,31.4668,31.3255,31.3255,12800.0
2007-11-08 10:40:00,37.68,37.73,37.64,37.69,11400.0,31.3172,31.3588,31.2839,31.3255,11400.0
2007-11-08 10:50:00,37.72,37.83,37.7,37.83,14200.0,31.3504,31.4419,31.3338,31.4419,14200.0
2007-11-08 11:00:00,37.83,37.86,37.69,37.69,15000.0,31.4419,31.4668,31.3255,31.3255,15000.0
2007-11-08 11:10:00,37.73,37.81,37.69,37.7,11800.0,31.3588,31.4252,31.3255,31.3338,11800.0
2007-11-08 11:20:00,37.67,37.72,37.62,37.7,7700.0,31.3089,31.3504,31.2673,31.3338,7700.0
2007-11-08 11:30:00,37.7,37.73,37.6,37.63,11600.0,31.3338,31.3588,31.2507,31.2756,11600.0
2007-11-08 11:40:00,37.63,37.68,37.55,37.55,11500.0,31.2756,31.3172,31.2091,31.2091,11500.0
2007-11-08 11:50:00,37.53,37.67,37.53,37.67,19400.0,31.1925,31.3089,31.1925,31.3089,19400.0
2007-11-08 12:00:00,37.67,37.71,37.56,37.59,21200.0,31.3089,31.3421,31.2175,31.2424,21200.0
2007-11-08 12:10:00,37.63,37.69,37.53,37.56,17100.0,31.2756,31.3255,31.1925,31.2175,17100.0
2007-11-08 12:20:00,37.55,37.67,37.5,37.66,15200.0,31.2091,31.3089,31.1676,31.3006,15200.0
2007-11-08 12:30:00,37.66,37.7,37.5,37.58,27000.0,31.3006,31.3338,31.1676,31.2341,27000.0
2007-11-08 12:40:00,37.57,37.6,37.49,37.5,26400.0,31.2258,31.2507,31.1593,31.1676,26400.0
2007-11-08 12:50:00,37.5,37.61,37.48,37.5,148400.0,31.1676,31.259,31.151,31.1676,148400.0
2007-11-08 13:00:00,37.5,37.52,37.38,37.4,60500.0,31.1676,31.1842,31.0679,31.0845,60500.0
2007-11-08 13:10:00,37.4,37.6,37.38,37.59,29900.0,31.0845,31.2507,31.0679,31.2424,29900.0
2007-11-08 13:20:00,37.58,37.63,37.44,37.6,23100.0,31.2341,31.2756,31.1177,31.2507,23100.0
2007-11-08 13:30:00,37.6,37.69,37.48,37.57,34500.0,31.2507,31.3255,31.151,31.2258,34500.0
2007-11-08 13:40:00,37.58,37.69,37.48,37.56,16700.0,31.2341,31.3255,31.151,31.2175,16700.0
2007-11-08 13:50:00,37.58,37.65,37.52,37.65,10700.0,31.2341,31.2923,31.1842,31.2923,10700.0
2007-11-08 14:00:00,37.65,37.69,37.49,37.49,20700.0,31.2923,31.3255,31.1593,31.1593,20700.0
2007-11-08 14:10:00,37.51,37.53,37.45,37.49,17600.0,31.1759,31.1925,31.126,31.1593,17600.0
2007-11-08 14:20:00,37.5,37.55,37.47,37.51,18200.0,31.1676,31.2091,31.1427,31.1759,18200.0
2007-11-08 14:30:00,37.5,37.62,37.49,37.5,21400.0,31.1676,31.2673,31.1593,31.1676,21400.0
2007-11-08 14:40:00,37.49,37.62,37.49,37.62,16400.0,31.1593,31.2673,31.1593,31.2673,16400.0
2007-11-08 14:50:00,37.59,37.74,37.49,37.72,14600.0,31.2424,31.3671,31.1593,31.3504,14600.0
2007-11-08 15:00:00,37.75,37.77,37.63,37.65,19800.0,31.3754,31.392,31.2756,31.2923,19800.0
2007-11-08 15:10:00,37.65,37.66,37.54,37.66,39500.0,31.2923,31.3006,31.2008,31.3006,39500.0
2007-11-08 15:20:00,37.67,37.91,37.67,37.75,40900.0,31.3089,31.5084,31.3089,31.3754,40900.0
2007-11-08 15:30:00,37.79,37.83,37.73,37.76,44700.0,31.4086,31.4419,31.3588,31.3837,44700.0
2007-11-08 15:40:00,37.77,37.99,37.76,37.98,74000.0,31.392,31.5748,31.3837,31.5665,74000.0
2007-11-08 15:50:00,37.99,38.09,37.93,37.95,85300.0,31.5748,31.658,31.525,31.5416,85300.0
2007-11-09 09:30:00,37.91,38.04,37.86,38.01,42000.0,31.5084,31.6164,31.4668,31.5915,42000.0
2007-11-09 09:40:00,38.0,38.1,37.96,38.1,42000.0,31.5832,31.6663,31.5499,31.6663,42000.0
2007-11-09 09:50:00,38.08,38.1,37.93,38.04,48100.0,31.6496,31.6663,31.525,31.6164,48100.0
2007-11-09 10:00:00,38.0,38.24,37.94,38.13,71500.0,31.5832,31.7826,31.5333,31.6912,71500.0
2007-11-09 10:10:00,38.13,38.2,38.08,38.19,44500.0,31.6912,31.7494,31.6496,31.7411,44500.0
2007-11-09 10:20:00,38.2,38.2,38.13,38.16,22500.0,31.7494,31.7494,31.6912,31.7161,22500.0
2007-11-09 10:30:00,38.16,38.28,38.14,38.27,22700.0,31.7161,31.8159,31.6995,31.8076,22700.0
2007-11-09 10:40:00,38.27,38.27,38.13,38.22,29000.0,31.8076,31.8076,31.6912,31.766,29000.0
2007-11-09 10:50:00,38.23,38.28,38.22,38.27,39000.0,31.7743,31.8159,31.766,31.8076,39000.0
2007-11-09 11:00:00,38.27,38.3,38.16,38.17,32800.0,31.8076,31.8325,31.7161,31.7245,32800.0
2007-11-09 11:10:00,38.17,38.28,38.09,38.28,35400.0,31.7245,31.8159,31.658,31.8159,35400.0
2007-11-09 11:20:00,38.29,38.38,38.27,38.27,23000.0,31.8242,31.899,31.8076,31.8076,23000.0
2007-11-09 11:30:00,38.26,38.35,38.21,38.21,29100.0,31.7993,31.8741,31.7577,31.7577,29100.0
2007-11-09 11:40:00,38.21,38.41,38.21,38.37,41700.0,31.7577,31.9239,31.7577,31.8907,41700.0
2007-11-09 11:50:00,38.35,38.4,38.31,38.38,21200.0,31.8741,31.9156,31.8408,31.899,21200.0
2007-11-09 12:00:00,38.37,38.39,38.27,38.38,22700.0,31.8907,31.9073,31.8076,31.899,22700.0
2007-11-09 12:10:00,38.38,38.41,38.33,38.37,12000.0,31.899,31.9239,31.8574,31.8907,12000.0
2007-11-09 12:20:00,38.37,38.41,38.36,38.39,15300.0,31.8907,31.9239,31.8824,31.9073,15300.0
2007-11-09 12:30:00,38.39,38.49,38.32,38.45,26200.0,31.9073,31.9904,31.8491,31.9572,26200.0
2007-11-09 12:40:00,38.43,38.47,38.32,38.36,23400.0,31.9405,31.9738,31.8491,31.8824,23400.0
2007-11-09 12:50:00,38.34,38.35,38.25,38.32,39800.0,31.8657,31.8741,31.7909,31.8491,39800.0
2007-11-09 13:00:00,38.32,38.32,38.23,38.27,31200.0,31.8491,31.8491,31.7743,31.8076,31200.0
2007-11-09 13:10:00,38.27,38.42,38.26,38.41,20500.0,31.8076,31.9322,31.7993,31.9239,20500.0
2007-11-09 13:20:00,38.41,38.45,38.39,38.42,19900.0,31.9239,31.9572,31.9073,31.9322,19900.0
2007-11-09 13:30:00,38.42,38.49,38.39,38.47,25300.0,31.9322,31.9904,31.9073,31.9738,25300.0
2007-11-09 13:40:00,38.47,38.53,38.47,38.52,37900.0,31.9738,32.0237,31.9738,32.0153,37900.0
2007-11-09 13:50:00,38.5,38.53,38.5,38.5,21900.0,31.9987,32.0237,31.9987,31.9987,21900.0
2007-11-09 14:00:00,38.5,38.65,38.46,38.58,28600.0,31.9987,32.1234,31.9655,32.0652,28600.0
2007-11-09 14:10:00,38.58,38.65,38.57,38.64,24500.0,32.0652,32.1234,32.0569,32.1151,24500.0
2007-11-09 14:20:00,38.65,38.76,38.57,38.72,36300.0,32.1234,32.2148,32.0569,32.1816,36300.0
2007-11-09 14:30:00,38.69,38.72,38.64,38.68,22200.0,32.1566,32.1816,32.1151,32.1483,22200.0
2007-11-09 14:40:00,38.68,38.81,38.68,38.79,29500.0,32.1483,32.2564,32.1483,32.2398,29500.0
2007-11-09 14:50:00,38.79,38.81,38.71,38.74,43100.0,32.2398,32.2564,32.1733,32.1982,43100.0
2007-11-09 15:00:00,38.73,38.86,38.7,38.82,64100.0,32.1899,32.2979,32.165,32.2647,64100.0
2007-11-09 15:10:00,38.82,38.91,38.8,38.86,43900.0,32.2647,32.3395,32.2481,32.2979,43900.0
2007-11-09 15:20:00,38.86,38.98,38.85,38.88,42900.0,32.2979,32.3977,32.2896,32.3146,42900.0
2007-11-09 15:30:00,38.89,38.89,38.7,38.75,55800.0,32.3229,32.3229,32.165,32.2065,55800.0
2007-11-09 15:40:00,38.75,38.79,38.58,38.6,52700.0,32.2065,32.2398,32.0652,32.0818,52700.0
2007-11-09 15:50:00,38.57,38.59,38.42,38.42,108700.0,32.0569,32.0735,31.9322,31.9322,108700.0
2007-11-12 09:30:00,38.42,38.63,38.23,38.56,13200.0,31.9322,32.1068,31.7743,32.0486,13200.0
2007-11-12 09:40:00,38.55,38.8,38.53,38.76,17300.0,32.0403,32.2481,32.0237,32.2148,17300.0
2007-11-12 09:50:00,38.76,38.85,38.72,38.82,23700.0,32.2148,32.2896,32.1816,32.2647,23700.0
2007-11-12 10:00:00,38.82,38.82,38.75,38.79,17300.0,32.2647,32.2647,32.2065,32.2398,17300.0
2007-11-12 10:10:00,38.79,38.85,38.76,38.8,25800.0,32.2398,32.2896,32.2148,32.2481,25800.0
2007-11-12 10:20:00,38.8,38.81,38.74,38.75,14300.0,32.2481,32.2564,32.1982,32.2065,14300.0
2007-11-12 10:30:00,38.75,38.81,38.72,38.74,13300.0,32.2065,32.2564,32.1816,32.1982,13300.0
2007-11-12 10:40:00,38.74,38.85,38.74,38.79,22900.0,32.1982,32.2896,32.1982,32.2398,22900.0
2007-11-12 10:50:00,38.78,38.82,38.73,38.82,15300.0,32.2314,32.2647,32.1899,32.2647,15300.0
2007-11-12 11:00:00,38.83,38.85,38.76,38.84,28200.0,32.273,32.2896,32.2148,32.2813,28200.0
2007-11-12 11:10:00,38.83,38.86,38.8,38.8,33200.0,32.273,32.2979,32.2481,32.2481,33200.0
2007-11-12 11:20:00,38.8,38.81,38.78,38.8,17300.0,32.2481,32.2564,32.2314,32.2481,17300.0
2007-11-12 11:30:00,38.8,38.8,38.7,38.74,13600.0,32.2481,32.2481,32.165,32.1982,13600.0
2007-11-12 11:40:00,38.73,38.76,38.71,38.75,17200.0,32.1899,32.2148,32.1733,32.2065,17200.0
2007-11-12 11:50:00,38.75,38.83,38.74,38.83,17900.0,32.2065,32.273,32.1982,32.273,17900.0
2007-11-12 12:00:00,38.83,38.9,38.83,38.86,9300.0,32.273,32.3312,32.273,32.2979,9300.0
2007-11-12 12:10:00,38.86,38.95,38.83,38.91,15600.0,32.2979,32.3727,32.273,32.3395,15600.0
2007-11-12 12:20:00,38.94,39.05,38.91,39.04,15400.0,32.3644,32.4558,32.3395,32.4475,15400.0
2007-11-12 12:30:00,39.04,39.05,39.02,39.02,18100.0,32.4475,32.4558,32.4309,32.4309,18100.0
2007-11-12 12:40:00,39.03,39.03,38.97,38.97,13500.0,32.4392,32.4392,32.3894,32.3894,13500.0
2007-11-12 12:50:00,38.97,39.01,38.91,38.97,16600.0,32.3894,32.4226,32.3395,32.3894,16600.0
2007-11-12 13:00:00,38.97,39.0,38.93,38.95,6500.0,32.3894,32.4143,32.3561,32.3727,6500.0
2007-11-12 13:10:00,38.92,38.98,38.9,38.93,14100.0,32.3478,32.3977,32.3312,32.3561,14100.0
2007-11-12 13:20:00,38.92,38.92,38.87,38.9,16400.0,32.3478,32.3478,32.3062,32.3312,16400.0
2007-11-12 13:30:00,38.89,38.89,38.69,38.71,12100.0,32.3229,32.3229,32.1566,32.1733,12100.0
2007-11-12 13:40:00,38.71,38.8,38.67,38.78,16200.0,32.1733,32.2481,32.14,32.2314,16200.0
2007-11-12 13:50:00,38.78,38.88,38.74,38.85,16000.0,32.2314,32.3146,32.1982,32.2896,16000.0
2007-11-12 14:00:00,38.85,38.89,38.83,38.89,10600.0,32.2896,32.3229,32.273,32.3229,10600.0
2007-11-12 14:10:00,38.88,38.89,38.79,38.86,13400.0,32.3146,32.3229,32.2398,32.2979,13400.0
2007-11-12 14:20:00,38.86,38.94,38.8,38.91,22800.0,32.2979,32.3644,32.2481,32.3395,22800.0
2007-11-12 14:30:00,38.9,38.95,38.87,38.87,30500.0,32.3312,32.3727,32.3062,32.3062,30500.0
2007-11-12 14:40:00,38.89,38.96,38.87,38.89,19600.0,32.3229,32.381,32.3062,32.3229,19600.0
2007-11-12 14:50:00,38.89,38.9,38.83,38.86,16700.0,32.3229,32.3312,32.273,32.2979,16700.0
2007-11-12 15:00:00,38.86,38.86,38.74,38.83,31300.0,32.2979,32.2979,32.1982,32.273,31300.0
2007-11-12 15:10:00,38.82,38.84,38.74,38.83,27900.0,32.2647,32.2813,32.1982,32.273,27900.0
2007-11-12 15:20:00,38.82,38.85,38.72,38.74,65200.0,32.2647,32.2896,32.1816,32.1982,65200.0
2007-11-12 15:30:00,38.71,38.85,38.71,38.81,55400.0,32.1733,32.2896,32.1733,32.2564,55400.0
2007-11-12 15:40:00,38.81,38.86,38.66,38.67,69000.0,32.2564,32.2979,32.1317,32.14,69000.0
2007-11-12 15:50:00,38.67,38.67,38.52,38.55,51100.0,32.14,32.14,32.0153,32.0403,51100.0
2007-11-13 09:30:00,38.7,38.86,38.7,38.84,14000.0,32.165,32.2979,32.165,32.2813,14000.0
2007-11-13 09:40:00,38.83,38.83,38.72,38.82,27100.0,32.273,32.273,32.1816,32.2647,27100.0
2007-11-13 09:50:00,38.82,39.0,38.79,38.99,20800.0,32.2647,32.4143,32.2398,32.406,20800.0
2007-11-13 10:00:00,39.0,39.01,38.95,39.0,27900.0,32.4143,32.4226,32.3727,32.4143,27900.0
2007-11-13 10:10:00,39.0,39.13,38.99,39.13,44300.0,32.4143,32.5223,32.406,32.5223,44300.0
2007-11-13 10:20:00,39.12,39.24,39.12,39.23,16400.0,32.514,32.6138,32.514,32.6055,16400.0
2007-11-13 10:30:00,39.23,39.24,39.1,39.2,20400.0,32.6055,32.6138,32.4974,32.5805,20400.0
2007-11-13 10:40:00,39.2,39.26,39.2,39.22,9900.0,32.5805,32.6304,32.5805,32.5971,9900.0
2007-11-13 10:50:00,39.21,39.27,39.15,39.2,16800.0,32.5888,32.6387,32.539,32.5805,16800.0
2007-11-13 11:00:00,39.19,39.24,39.14,39.18,19800.0,32.5722,32.6138,32.5307,32.5639,19800.0
2007-11-13 11:10:00,39.18,39.18,39.1,39.12,15700.0,32.5639,32.5639,32.4974,32.514,15700.0
2007-11-13 11:20:00,39.13,39.23,39.12,39.23,28300.0,32.5223,32.6055,32.514,32.6055,28300.0
2007-11-13 11:30:00,39.23,39.28,39.22,39.24,25500.0,32.6055,32.647,32.5971,32.6138,25500.0
2007-11-13 11:40:00,39.25,39.28,39.19,39.2,16000.0,32.6221,32.647,32.5722,32.5805,16000.0
2007-11-13 11:50:00,39.2,39.25,39.19,39.24,10600.0,32.5805,32.6221,32.5722,32.6138,10600.0
2007-11-13 12:00:00,39.24,39.25,39.19,39.2,16800.0,32.6138,32.6221,32.5722,32.5805,16800.0
2007-11-13 12:10:00,39.21,39.21,39.13,39.15,18200.0,32.5888,32.5888,32.5223,32.539,18200.0
2007-11-13 12:20:00,39.15,39.15,39.11,39.13,16600.0,32.539,32.539,32.5057,32.5223,16600.0
2007-11-13 12:30:00,39.14,39.14,39.1,39.1,21400.0,32.5307,32.5307,32.4974,32.4974,21400.0
2007-11-13 12:40:00,39.1,39.11,39.05,39.05,9200.0,32.4974,32.5057,32.4558,32.4558,9200.0
2007-11-13 12:50:00,39.05,39.06,39.0,39.03,13700.0,32.4558,32.4642,32.4143,32.4392,13700.0
2007-11-13 13:00:00,39.04,39.05,38.96,38.98,8700.0,32.4475,32.4558,32.381,32.3977,8700.0
2007-11-13 13:10:00,38.98,39.04,38.97,39.03,15700.0,32.3977,32.4475,32.3894,32.4392,15700.0
2007-11-13 13:20:00,39.01,39.25,39.0,39.21,30100.0,32.4226,32.6221,32.4143,32.5888,30100.0
2007-11-13 13:30:00,39.21,39.25,39.21,39.25,15900.0,32.5888,32.6221,32.5888,32.6221,15900.0
2007-11-13 13:40:00,39.24,39.3,39.2,39.2,29100.0,32.6138,32.6636,32.5805,32.5805,29100.0
2007-11-13 13:50:00,39.2,39.22,39.15,39.18,18100.0,32.5805,32.5971,32.539,32.5639,18100.0
2007-11-13 14:00:00,39.19,39.23,39.18,39.2,10200.0,32.5722,32.6055,32.5639,32.5805,10200.0
2007-11-13 14:10:00,39.19,39.27,39.19,39.24,22300.0,32.5722,32.6387,32.5722,32.6138,22300.0
2007-11-13 14:20:00,39.25,39.25,39.18,39.18,10200.0,32.6221,32.6221,32.5639,32.5639,10200.0
2007-11-13 14:30:00,39.18,39.32,39.17,39.32,21000.0,32.5639,32.6803,32.5556,32.6803,21000.0
2007-11-13 14:40:00,39.31,39.34,39.31,39.31,21700.0,32.6719,32.6969,32.6719,32.6719,21700.0
2007-11-13 14:50:00,39.32,39.33,39.26,39.27,14400.0,32.6803,32.6886,32.6304,32.6387,14400.0
2007-11-13 15:00:00,39.28,39.42,39.28,39.35,24300.0,32.647,32.7634,32.647,32.7052,24300.0
2007-11-13 15:10:00,39.34,39.35,39.31,39.31,21300.0,32.6969,32.7052,32.6719,32.6719,21300.0
2007-11-13 15:20:00,39.31,39.36,39.3,39.33,22400.0,32.6719,32.7135,32.6636,32.6886,22400.0
2007-11-13 15:30:00,39.33,39.45,39.32,39.45,28400.0,32.6886,32.7883,32.6803,32.7883,28400.0
2007-11-13 15:40:00,39.46,39.56,39.44,39.54,33300.0,32.7966,32.8797,32.78,32.8631,33300.0
2007-11-13 15:50:00,39.55,39.65,39.54,39.61,58200.0,32.8714,32.9545,32.8631,32.9213,58200.0
2007-11-14 09:30:00,39.75,39.99,39.74,39.99,42700.0,33.0376,33.2371,33.0293,33.2371,42700.0
2007-11-14 09:40:00,39.95,39.96,39.75,39.82,43400.0,33.2039,33.2122,33.0376,33.0958,43400.0
2007-11-14 09:50:00,39.81,39.99,39.75,39.94,25600.0,33.0875,33.2371,33.0376,33.1956,25600.0
2007-11-14 10:00:00,39.92,40.21,39.89,39.89,67500.0,33.1789,33.42,33.154,33.154,67500.0
2007-11-14 10:10:00,39.88,39.97,39.86,39.92,20500.0,33.1457,33.2205,33.1291,33.1789,20500.0
2007-11-14 10:20:00,39.92,39.93,39.63,39.7,16600.0,33.1789,33.1872,32.9379,32.9961,16600.0
2007-11-14 10:30:00,39.69,39.69,39.62,39.65,41700.0,32.9878,32.9878,32.9296,32.9545,41700.0
2007-11-14 10:40:00,39.64,39.64,39.56,39.56,15200.0,32.9462,32.9462,32.8797,32.8797,15200.0
2007-11-14 10:50:00,39.56,39.57,39.44,39.44,42100.0,32.8797,32.888,32.78,32.78,42100.0
2007-11-14 11:00:00,39.44,39.45,39.35,39.36,27500.0,32.78,32.7883,32.7052,32.7135,27500.0
2007-11-14 11:10:00,39.36,39.41,39.31,39.41,14900.0,32.7135,32.7551,32.6719,32.7551,14900.0
2007-11-14 11:20:00,39.43,39.54,39.43,39.5,13900.0,32.7717,32.8631,32.7717,32.8299,13900.0
2007-11-14 11:30:00,39.51,39.52,39.47,39.48,11700.0,32.8382,32.8465,32.8049,32.8132,11700.0
2007-11-14 11:40:00,39.48,39.65,39.46,39.65,9700.0,32.8132,32.9545,32.7966,32.9545,9700.0
2007-11-14 11:50:00,39.64,39.78,39.64,39.77,15700.0,32.9462,33.0626,32.9462,33.0543,15700.0
2007-11-14 12:00:00,39.78,39.85,39.71,39.72,20400.0,33.0626,33.1208,33.0044,33.0127,20400.0
2007-11-14 12:10:00,39.74,39.78,39.73,39.75,23000.0,33.0293,33.0626,33.021,33.0376,23000.0
2007-11-14 12:20:00,39.75,39.86,39.74,39.86,20200.0,33.0376,33.1291,33.0293,33.1291,20200.0
2007-11-14 12:30:00,39.86,39.89,39.83,39.86,20300.0,33.1291,33.154,33.1041,33.1291,20300.0
2007-11-14 12:40:00,39.86,39.88,39.78,39.8,21600.0,33.1291,33.1457,33.0626,33.0792,21600.0
2007-11-14 12:50:00,39.81,39.82,39.77,39.8,30000.0,33.0875,33.0958,33.0543,33.0792,30000.0
2007-11-14 13:00:00,39.8,39.81,39.76,39.76,11600.0,33.0792,33.0875,33.046,33.046,11600.0
2007-11-14 13:10:00,39.78,39.83,39.77,39.82,60000.0,33.0626,33.1041,33.0543,33.0958,60000.0
2007-11-14 13:20:00,39.82,39.95,39.81,39.92,20900.0,33.0958,33.2039,33.0875,33.1789,20900.0
2007-11-14 13:30:00,39.89,39.93,39.84,39.86,16300.0,33.154,33.1872,33.1124,33.1291,16300.0
2007-11-14 13:40:00,39.85,39.89,39.84,39.89,16000.0,33.1208,33.154,33.1124,33.154,16000.0
2007-11-14 13:50:00,39.88,39.89,39.84,39.85,18700.0,33.1457,33.154,33.1124,33.1208,18700.0
2007-11-14 14:00:00,39.85,39.93,39.84,39.92,22600.0,33.1208,33.1872,33.1124,33.1789,22600.0
2007-11-14 14:10:00,39.93,39.97,39.88,39.97,24900.0,33.1872,33.2205,33.1457,33.2205,24900.0
2007-11-14 14:20:00,39.96,40.05,39.96,40.04,26000.0,33.2122,33.287,33.2122,33.2787,26000.0
2007-11-14 14:30:00,40.03,40.06,40.0,40.04,17100.0,33.2704,33.2953,33.2454,33.2787,17100.0
2007-11-14 14:40:00,40.05,40.06,39.95,39.96,29500.0,33.287,33.2953,33.2039,33.2122,29500.0
2007-11-14 14:50:00,39.98,40.03,39.98,40.0,23700.0,33.2288,33.2704,33.2288,33.2454,23700.0
2007-11-14 15:00:00,40.0,40.09,39.98,40.05,30200.0,33.2454,33.3202,33.2288,33.287,30200.0
2007-11-14 15:10:00,40.04,40.05,39.98,39.98,35400.0,33.2787,33.287,33.2288,33.2288,35400.0
2007-11-14 15:20:00,39.99,40.11,39.95,40.09,42800.0,33.2371,33.3369,33.2039,33.3202,42800.0
2007-11-14 15:30:00,40.09,40.09,39.85,39.87,74300.0,33.3202,33.3202,33.1208,33.1374,74300.0
2007-11-14 15:40:00,39.88,39.96,39.83,39.84,55500.0,33.1457,33.2122,33.1041,33.1124,55500.0
2007-11-14 15:50:00,39.85,39.9,39.61,39.88,143800.0,33.1208,33.1623,32.9213,33.1457,143800.0
2007-11-15 09:30:00,39.5,39.5,38.7,38.83,118900.0,32.8299,32.8299,32.165,32.273,118900.0
2007-11-15 09:40:00,38.85,38.94,38.43,38.44,122400.0,32.2896,32.3644,31.9405,31.9489,122400.0
2007-11-15 09:50:00,38.44,38.6,37.85,37.96,256100.0,31.9489,32.0818,31.4585,31.5499,256100.0
2007-11-15 10:00:00,37.97,38.03,37.6,37.96,164500.0,31.5582,31.6081,31.2507,31.5499,164500.0
2007-11-15 10:10:00,37.96,38.03,37.83,37.99,54700.0,31.5499,31.6081,31.4419,31.5748,54700.0
2007-11-15 10:20:00,37.99,38.19,37.99,38.17,54800.0,31.5748,31.7411,31.5748,31.7245,54800.0
2007-11-15 10:30:00,38.19,38.22,38.14,38.22,47000.0,31.7411,31.766,31.6995,31.766,47000.0
2007-11-15 10:40:00,38.21,38.21,38.02,38.12,34900.0,31.7577,31.7577,31.5998,31.6829,34900.0
2007-11-15 10:50:00,38.12,38.14,38.08,38.12,25900.0,31.6829,31.6995,31.6496,31.6829,25900.0
2007-11-15 11:00:00,38.12,38.12,37.94,38.03,26200.0,31.6829,31.6829,31.5333,31.6081,26200.0
2007-11-15 11:10:00,38.04,38.05,37.96,38.05,25400.0,31.6164,31.6247,31.5499,31.6247,25400.0
2007-11-15 11:20:00,38.05,38.15,38.03,38.11,29200.0,31.6247,31.7078,31.6081,31.6746,29200.0
2007-11-15 11:30:00,38.11,38.15,38.06,38.14,18300.0,31.6746,31.7078,31.633,31.6995,18300.0
2007-11-15 11:40:00,38.14,38.16,38.13,38.14,18300.0,31.6995,31.7161,31.6912,31.6995,18300.0
2007-11-15 11:50:00,38.14,38.16,38.01,38.11,27300.0,31.6995,31.7161,31.5915,31.6746,27300.0
2007-11-15 12:00:00,38.14,38.2,38.11,38.12,26000.0,31.6995,31.7494,31.6746,31.6829,26000.0
2007-11-15 12:10:00,38.13,38.22,38.11,38.21,23400.0,31.6912,31.766,31.6746,31.7577,23400.0
2007-11-15 12:20:00,38.21,38.23,38.17,38.2,25600.0,31.7577,31.7743,31.7245,31.7494,25600.0
2007-11-15 12:30:00,38.19,38.22,38.14,38.21,12000.0,31.7411,31.766,31.6995,31.7577,12000.0
2007-11-15 12:40:00,38.21,38.23,38.14,38.21,15300.0,31.7577,31.7743,31.6995,31.7577,15300.0
2007-11-15 12:50:00,38.22,38.25,38.2,38.24,20600.0,31.766,31.7909,31.7494,31.7826,20600.0
2007-11-15 13:00:00,38.24,38.27,38.22,38.23,23700.0,31.7826,31.8076,31.766,31.7743,23700.0
2007-11-15 13:10:00,38.23,38.27,38.22,38.22,16800.0,31.7743,31.8076,31.766,31.766,16800.0
2007-11-15 13:20:00,38.22,38.25,38.2,38.24,12400.0,31.766,31.7909,31.7494,31.7826,12400.0
2007-11-15 13:30:00,38.24,38.3,38.23,38.23,16400.0,31.7826,31.8325,31.7743,31.7743,16400.0
2007-11-15 13:40:00,38.25,38.32,38.23,38.31,10900.0,31.7909,31.8491,31.7743,31.8408,10900.0
2007-11-15 13:50:00,38.29,38.3,38.21,38.23,6900.0,31.8242,31.8325,31.7577,31.7743,6900.0
2007-11-15 14:00:00,38.22,38.22,38.13,38.21,181500.0,31.766,31.766,31.6912,31.7577,181500.0
2007-11-15 14:10:00,38.21,38.25,38.18,38.24,14800.0,31.7577,31.7909,31.7328,31.7826,14800.0
2007-11-15 14:20:00,38.24,38.3,38.22,38.27,12200.0,31.7826,31.8325,31.766,31.8076,12200.0
2007-11-15 14:30:00,38.27,38.32,38.25,38.25,12800.0,31.8076,31.8491,31.7909,31.7909,12800.0
2007-11-15 14:40:00,38.25,38.25,38.07,38.18,23100.0,31.7909,31.7909,31.6413,31.7328,23100.0
2007-11-15 14:50:00,38.18,38.19,38.1,38.11,23200.0,31.7328,31.7411,31.6663,31.6746,23200.0
2007-11-15 15:00:00,38.1,38.13,38.04,38.07,28300.0,31.6663,31.6912,31.6164,31.6413,28300.0
2007-11-15 15:10:00,38.07,38.11,38.0,38.1,18900.0,31.6413,31.6746,31.5832,31.6663,18900.0
2007-11-15 15:20:00,38.1,38.13,38.06,38.09,33900.0,31.6663,31.6912,31.633,31.658,33900.0
2007-11-15 15:30:00,38.08,38.08,37.78,37.84,63400.0,31.6496,31.6496,31.4003,31.4502,63400.0
2007-11-15 15:40:00,37.83,38.02,37.81,37.95,77500.0,31.4419,31.5998,31.4252,31.5416,77500.0
2007-11-15 15:50:00,37.92,37.93,37.7,37.92,93700.0,31.5167,31.525,31.3338,31.5167,93700.0
2007-11-16 09:30:00,38.03,38.24,37.9,38.24,146700.0,31.6081,31.7826,31.5,31.7826,146700.0
2007-11-16 09:40:00,38.21,38.31,38.16,38.23,32400.0,31.7577,31.8408,31.7161,31.7743,32400.0
2007-11-16 09:50:00,38.23,38.23,38.14,38.14,25800.0,31.7743,31.7743,31.6995,31.6995,25800.0
2007-11-16 10:00:00,38.14,38.2,38.0,38.2,35100.0,31.6995,31.7494,31.5832,31.7494,35100.0
2007-11-16 10:10:00,38.2,38.36,38.2,38.3,24000.0,31.7494,31.8824,31.7494,31.8325,24000.0
2007-11-16 10:20:00,38.29,38.43,38.29,38.4,25200.0,31.8242,31.9405,31.8242,31.9156,25200.0
2007-11-16 10:30:00,38.4,38.41,38.22,38.28,17400.0,31.9156,31.9239,31.766,31.8159,17400.0
2007-11-16 10:40:00,38.29,38.4,38.29,38.38,11800.0,31.8242,31.9156,31.8242,31.899,11800.0
2007-11-16 10:50:00,38.38,38.44,38.37,38.41,14400.0,31.899,31.9489,31.8907,31.9239,14400.0
2007-11-16 11:00:00,38.43,38.55,38.43,38.51,16700.0,31.9405,32.0403,31.9405,32.007,16700.0
2007-11-16 11:10:00,38.5,38.56,38.5,38.54,9400.0,31.9987,32.0486,31.9987,32.032,9400.0
2007-11-16 11:20:00,38.54,38.54,38.32,38.33,9800.0,32.032,32.032,31.8491,31.8574,9800.0
2007-11-16 11:30:00,38.34,38.46,38.33,38.41,10700.0,31.8657,31.9655,31.8574,31.9239,10700.0
2007-11-16 11:40:00,38.41,38.5,38.4,38.48,14000.0,31.9239,31.9987,31.9156,31.9821,14000.0
2007-11-16 11:50:00,38.48,38.59,38.47,38.48,16300.0,31.9821,32.0735,31.9738,31.9821,16300.0
2007-11-16 12:00:00,38.47,38.52,38.46,38.52,10300.0,31.9738,32.0153,31.9655,32.0153,10300.0
2007-11-16 12:10:00,38.54,38.64,38.53,38.61,13300.0,32.032,32.1151,32.0237,32.0901,13300.0
2007-11-16 12:20:00,38.61,38.61,38.49,38.5,19000.0,32.0901,32.0901,31.9904,31.9987,19000.0
2007-11-16 12:30:00,38.5,38.57,38.49,38.52,19000.0,31.9987,32.0569,31.9904,32.0153,19000.0
2007-11-16 12:40:00,38.53,38.57,38.51,38.54,20700.0,32.0237,32.0569,32.007,32.032,20700.0
2007-11-16 12:50:00,38.55,38.55,38.5,38.51,17300.0,32.0403,32.0403,31.9987,32.007,17300.0
2007-11-16 13:00:00,38.51,38.61,38.51,38.61,19500.0,32.007,32.0901,32.007,32.0901,19500.0
2007-11-16 13:10:00,38.6,38.6,38.54,38.6,13100.0,32.0818,32.0818,32.032,32.0818,13100.0
2007-11-16 13:20:00,38.6,38.6,38.49,38.53,15800.0,32.0818,32.0818,31.9904,32.0237,15800.0
2007-11-16 13:30:00,38.53,38.59,38.51,38.54,19100.0,32.0237,32.0735,32.007,32.032,19100.0
2007-11-16 13:40:00,38.55,38.64,38.54,38.61,15900.0,32.0403,32.1151,32.032,32.0901,15900.0
2007-11-16 13:50:00,38.6,38.6,38.44,38.47,68900.0,32.0818,32.0818,31.9489,31.9738,68900.0
2007-11-16 14:00:00,38.48,38.49,38.41,38.44,24800.0,31.9821,31.9904,31.9239,31.9489,24800.0
2007-11-16 14:10:00,38.43,38.49,38.38,38.41,35500.0,31.9405,31.9904,31.899,31.9239,35500.0
2007-11-16 14:20:00,38.41,38.5,38.38,38.49,23600.0,31.9239,31.9987,31.899,31.9904,23600.0
2007-11-16 14:30:00,38.49,38.52,38.24,38.27,17500.0,31.9904,32.0153,31.7826,31.8076,17500.0
2007-11-16 14:40:00,38.28,38.33,38.22,38.27,18200.0,31.8159,31.8574,31.766,31.8076,18200.0
2007-11-16 14:50:00,38.25,38.29,38.17,38.26,29200.0,31.7909,31.8242,31.7245,31.7993,29200.0
2007-11-16 15:00:00,38.26,38.29,38.19,38.19,57400.0,31.7993,31.8242,31.7411,31.7411,57400.0
2007-11-16 15:10:00,38.2,38.23,38.14,38.2,21500.0,31.7494,31.7743,31.6995,31.7494,21500.0
2007-11-16 15:20:00,38.2,38.27,38.18,38.22,25900.0,31.7494,31.8076,31.7328,31.766,25900.0
2007-11-16 15:30:00,38.22,38.26,38.18,38.23,27100.0,31.766,31.7993,31.7328,31.7743,27100.0
2007-11-16 15:40:00,38.23,38.28,38.15,38.26,88200.0,31.7743,31.8159,31.7078,31.7993,88200.0
2007-11-16 15:50:00,38.27,38.42,38.25,38.42,62600.0,31.8076,31.9322,31.7909,31.9322,62600.0
2007-11-19 09:30:00,38.24,38.24,38.11,38.2,6800.0,31.7826,31.7826,31.6746,31.7494,6800.0
2007-11-19 09:40:00,38.17,38.17,37.93,38.14,14300.0,31.7245,31.7245,31.525,31.6995,14300.0
2007-11-19 09:50:00,38.16,38.31,38.14,38.2,14500.0,31.7161,31.8408,31.6995,31.7494,14500.0
2007-11-19 10:00:00,38.2,38.27,38.16,38.2,12300.0,31.7494,31.8076,31.7161,31.7494,12300.0
2007-11-19 10:10:00,38.2,38.21,38.07,38.18,11000.0,31.7494,31.7577,31.6413,31.7328,11000.0
2007-11-19 10:20:00,38.18,38.25,38.18,38.25,10200.0,31.7328,31.7909,31.7328,31.7909,10200.0
2007-11-19 10:30:00,38.23,38.23,38.08,38.09,10000.0,31.7743,31.7743,31.6496,31.658,10000.0
2007-11-19 10:40:00,38.09,38.17,38.09,38.16,8100.0,31.658,31.7245,31.658,31.7161,8100.0
2007-11-19 10:50:00,38.15,38.16,38.06,38.12,8800.0,31.7078,31.7161,31.633,31.6829,8800.0
2007-11-19 11:00:00,38.14,38.18,38.05,38.05,13000.0,31.6995,31.7328,31.6247,31.6247,13000.0
2007-11-19 11:10:00,38.07,38.2,38.05,38.19,10100.0,31.6413,31.7494,31.6247,31.7411,10100.0
2007-11-19 11:20:00,38.19,38.19,38.07,38.07,6400.0,31.7411,31.7411,31.6413,31.6413,6400.0
2007-11-19 11:30:00,38.1,38.19,38.09,38.19,7300.0,31.6663,31.7411,31.658,31.7411,7300.0
2007-11-19 11:40:00,38.18,38.21,38.13,38.17,12600.0,31.7328,31.7577,31.6912,31.7245,12600.0
2007-11-19 11:50:00,38.17,38.21,38.07,38.07,12500.0,31.7245,31.7577,31.6413,31.6413,12500.0
2007-11-19 12:00:00,38.05,38.18,38.05,38.17,17200.0,31.6247,31.7328,31.6247,31.7245,17200.0
2007-11-19 12:10:00,38.18,38.21,38.12,38.18,7700.0,31.7328,31.7577,31.6829,31.7328,7700.0
2007-11-19 12:20:00,38.17,38.2,38.16,38.17,4300.0,31.7245,31.7494,31.7161,31.7245,4300.0
2007-11-19 12:30:00,38.18,38.18,38.09,38.09,21400.0,31.7328,31.7328,31.658,31.658,21400.0
2007-11-19 12:40:00,38.1,38.13,38.06,38.08,12500.0,31.6663,31.6912,31.633,31.6496,12500.0
2007-11-19 12:50:00,38.08,38.1,38.0,38.08,22000.0,31.6496,31.6663,31.5832,31.6496,22000.0
2007-11-19 13:00:00,38.08,38.12,37.97,38.02,20800.0,31.6496,31.6829,31.5582,31.5998,20800.0
2007-11-19 13:10:00,38.03,38.03,37.91,37.96,16600.0,31.6081,31.6081,31.5084,31.5499,16600.0
2007-11-19 13:20:00,37.95,38.06,37.92,38.05,20500.0,31.5416,31.633,31.5167,31.6247,20500.0
2007-11-19 13:30:00,38.05,38.05,37.95,37.98,10000.0,31.6247,31.6247,31.5416,31.5665,10000.0
2007-11-19 13:40:00,37.99,38.0,37.91,37.95,10900.0,31.5748,31.5832,31.5084,31.5416,10900.0
2007-11-19 13:50:00,37.95,37.97,37.85,37.87,14600.0,31.5416,31.5582,31.4585,31.4751,14600.0
2007-11-19 14:00:00,37.87,37.99,37.87,37.99,17100.0,31.4751,31.5748,31.4751,31.5748,17100.0
2007-11-19 14:10:00,37.99,38.0,37.92,37.99,26600.0,31.5748,31.5832,31.5167,31.5748,26600.0
2007-11-19 14:20:00,37.99,38.0,37.94,37.97,19100.0,31.5748,31.5832,31.5333,31.5582,19100.0
2007-11-19 14:30:00,37.97,38.0,37.94,37.98,11200.0,31.5582,31.5832,31.5333,31.5665,11200.0
2007-11-19 14:40:00,37.99,38.01,37.95,37.98,29600.0,31.5748,31.5915,31.5416,31.5665,29600.0
2007-11-19 14:50:00,37.98,37.99,37.87,37.87,19300.0,31.5665,31.5748,31.4751,31.4751,19300.0
2007-11-19 15:00:00,37.88,37.88,37.78,37.81,17200.0,31.4834,31.4834,31.4003,31.4252,17200.0
2007-11-19 15:10:00,37.83,37.87,37.79,37.84,18000.0,31.4419,31.4751,31.4086,31.4502,18000.0
2007-11-19 15:20:00,37.84,37.96,37.83,37.9,22100.0,31.4502,31.5499,31.4419,31.5,22100.0
2007-11-19 15:30:00,37.89,37.94,37.82,37.84,21500.0,31.4917,31.5333,31.4336,31.4502,21500.0
2007-11-19 15:40:00,37.84,37.84,37.76,37.78,35100.0,31.4502,31.4502,31.3837,31.4003,35100.0
2007-11-19 15:50:00,37.78,37.82,37.72,37.75,43500.0,31.4003,31.4336,31.3504,31.3754,43500.0
2007-11-20 09:30:00,37.65,37.89,37.56,37.56,14400.0,31.3258,31.5254,31.2509,31.2509,14400.0
2007-11-20 09:40:00,37.54,37.56,37.48,37.5,31100.0,31.2342,31.2509,31.1843,31.201,31100.0
2007-11-20 09:50:00,37.51,37.7,37.5,37.68,18000.0,31.2093,31.3674,31.201,31.3507,18000.0
2007-11-20 10:00:00,37.69,37.82,37.68,37.82,12200.0,31.359,31.4672,31.3507,31.4672,12200.0
2007-11-20 10:10:00,37.8,37.8,37.71,37.76,10700.0,31.4506,31.4506,31.3757,31.4173,10700.0
2007-11-20 10:20:00,37.76,37.82,37.73,37.74,7700.0,31.4173,31.4672,31.3923,31.4006,7700.0
2007-11-20 10:30:00,37.75,37.83,37.73,37.79,11800.0,31.409,31.4755,31.3923,31.4422,11800.0
2007-11-20 10:40:00,37.8,37.92,37.75,37.89,8100.0,31.4506,31.5504,31.409,31.5254,8100.0
2007-11-20 10:50:00,37.89,37.91,37.76,37.8,16300.0,31.5254,31.5421,31.4173,31.4506,16300.0
2007-11-20 11:00:00,37.83,37.93,37.75,37.86,20000.0,31.4755,31.5587,31.409,31.5005,20000.0
2007-11-20 11:10:00,37.87,37.87,37.77,37.83,9700.0,31.5088,31.5088,31.4256,31.4755,9700.0
2007-11-20 11:20:00,37.83,37.84,37.74,37.77,5600.0,31.4755,31.4838,31.4006,31.4256,5600.0
2007-11-20 11:30:00,37.78,37.81,37.75,37.79,9400.0,31.4339,31.4589,31.409,31.4422,9400.0
2007-11-20 11:40:00,37.79,37.81,37.74,37.8,6300.0,31.4422,31.4589,31.4006,31.4506,6300.0
2007-11-20 11:50:00,37.79,37.83,37.76,37.76,7500.0,31.4422,31.4755,31.4173,31.4173,7500.0
2007-11-20 12:00:00,37.76,37.76,37.68,37.7,19100.0,31.4173,31.4173,31.3507,31.3674,19100.0
2007-11-20 12:10:00,37.7,37.7,37.6,37.66,11000.0,31.3674,31.3674,31.2842,31.3341,11000.0
2007-11-20 12:20:00,37.66,37.71,37.62,37.62,7200.0,31.3341,31.3757,31.3008,31.3008,7200.0
2007-11-20 12:30:00,37.61,37.64,37.48,37.56,12400.0,31.2925,31.3174,31.1843,31.2509,12400.0
2007-11-20 12:40:00,37.54,37.54,37.46,37.51,21100.0,31.2342,31.2342,31.1677,31.2093,21100.0
2007-11-20 12:50:00,37.52,37.55,37.48,37.52,12400.0,31.2176,31.2426,31.1843,31.2176,12400.0
2007-11-20 13:00:00,37.49,37.49,37.32,37.33,15700.0,31.1926,31.1926,31.0512,31.0595,15700.0
2007-11-20 13:10:00,37.35,37.36,37.19,37.26,18300.0,31.0762,31.0845,30.943,31.0013,18300.0
2007-11-20 13:20:00,37.26,37.35,37.26,37.26,11900.0,31.0013,31.0762,31.0013,31.0013,11900.0
2007-11-20 13:30:00,37.25,37.36,37.25,37.29,23700.0,30.993,31.0845,30.993,31.0262,23700.0
2007-11-20 13:40:00,37.31,37.4,37.31,37.37,12200.0,31.0429,31.1178,31.0429,31.0928,12200.0
2007-11-20 13:50:00,37.37,37.37,37.21,37.23,30500.0,31.0928,31.0928,30.9597,30.9763,30500.0
2007-11-20 14:00:00,37.23,37.34,37.09,37.16,52300.0,30.9763,31.0678,30.8598,30.9181,52300.0
2007-11-20 14:10:00,37.16,37.22,37.09,37.17,38200.0,30.9181,30.968,30.8598,30.9264,38200.0
2007-11-20 14:20:00,37.17,37.17,36.96,36.99,59900.0,30.9264,30.9264,30.7517,30.7766,59900.0
2007-11-20 14:30:00,37.0,37.12,36.96,37.07,49300.0,30.7849,30.8848,30.7517,30.8432,49300.0
2007-11-20 14:40:00,37.05,37.09,36.97,37.05,33200.0,30.8265,30.8598,30.76,30.8265,33200.0
2007-11-20 14:50:00,37.04,37.05,36.92,36.96,41700.0,30.8182,30.8265,30.7184,30.7517,41700.0
2007-11-20 15:00:00,36.96,36.99,36.94,36.97,24300.0,30.7517,30.7766,30.735,30.76,24300.0
2007-11-20 15:10:00,36.97,37.07,36.88,36.89,27100.0,30.76,30.8432,30.6851,30.6934,27100.0
2007-11-20 15:20:00,36.89,37.17,36.88,37.06,71100.0,30.6934,30.9264,30.6851,30.8349,71100.0
2007-11-20 15:30:00,37.07,37.23,37.06,37.2,93200.0,30.8432,30.9763,30.8349,30.9514,93200.0
2007-11-20 15:40:00,37.2,37.38,37.2,37.38,70100.0,30.9514,31.1011,30.9514,31.1011,70100.0
2007-11-20 15:50:00,37.38,37.42,37.22,37.36,87000.0,31.1011,31.1344,30.968,31.0845,87000.0
2007-11-21 09:30:00,36.75,37.12,36.75,36.98,9900.0,30.5769,30.8848,30.5769,30.7683,9900.0
2007-11-21 09:40:00,36.99,37.22,36.96,37.15,21000.0,30.7766,30.968,30.7517,30.9098,21000.0
2007-11-21 09:50:00,37.14,37.24,37.03,37.13,51600.0,30.9014,30.9846,30.8099,30.8931,51600.0
2007-11-21 10:00:00,37.16,37.21,36.97,37.11,28000.0,30.9181,30.9597,30.76,30.8765,28000.0
2007-11-21 10:10:00,37.14,37.29,37.11,37.25,10400.0,30.9014,31.0262,30.8765,30.993,10400.0
2007-11-21 10:20:00,37.23,37.23,37.11,37.15,10800.0,30.9763,30.9763,30.8765,30.9098,10800.0
2007-11-21 10:30:00,37.15,37.15,36.97,37.01,19800.0,30.9098,30.9098,30.76,30.7933,19800.0
2007-11-21 10:40:00,37.01,37.03,36.95,37.01,7100.0,30.7933,30.8099,30.7433,30.7933,7100.0
2007-11-21 10:50:00,37.03,37.03,36.91,36.97,8200.0,30.8099,30.8099,30.7101,30.76,8200.0
2007-11-21 11:00:00,36.97,37.06,36.8,37.02,24200.0,30.76,30.8349,30.6185,30.8016,24200.0
2007-11-21 11:10:00,37.02,37.16,37.01,37.01,26800.0,30.8016,30.9181,30.7933,30.7933,26800.0
2007-11-21 11:20:00,37.01,37.14,36.96,37.12,7500.0,30.7933,30.9014,30.7517,30.8848,7500.0
2007-11-21 11:30:00,37.14,37.15,37.05,37.15,9600.0,30.9014,30.9098,30.8265,30.9098,9600.0
2007-11-21 11:40:00,37.14,37.17,36.97,36.98,32800.0,30.9014,30.9264,30.76,30.7683,32800.0
2007-11-21 11:50:00,36.98,37.02,36.96,36.97,9900.0,30.7683,30.8016,30.7517,30.76,9900.0
2007-11-21 12:00:00,36.96,37.09,36.94,36.96,23000.0,30.7517,30.8598,30.735,30.7517,23000.0
2007-11-21 12:10:00,36.97,37.0,36.94,36.95,14400.0,30.76,30.7849,30.735,30.7433,14400.0
2007-11-21 12:20:00,36.95,36.98,36.88,36.94,23600.0,30.7433,30.7683,30.6851,30.735,23600.0
2007-11-21 12:30:00,36.92,37.07,36.9,37.07,18500.0,30.7184,30.8432,30.7017,30.8432,18500.0
2007-11-21 12:40:00,37.07,37.18,37.03,37.16,10500.0,30.8432,30.9347,30.8099,30.9181,10500.0
2007-11-21 12:50:00,37.16,37.25,37.09,37.2,11500.0,30.9181,30.993,30.8598,30.9514,11500.0
2007-11-21 13:00:00,37.17,37.18,36.98,36.99,41800.0,30.9264,30.9347,30.7683,30.7766,41800.0
2007-11-21 13:10:00,37.0,37.03,36.9,36.91,26900.0,30.7849,30.8099,30.7017,30.7101,26900.0
2007-11-21 13:20:00,36.92,36.93,36.86,36.86,12500.0,30.7184,30.7267,30.6685,30.6685,12500.0
2007-11-21 13:30:00,36.87,36.94,36.85,36.88,9500.0,30.6768,30.735,30.6601,30.6851,9500.0
2007-11-21 13:40:00,36.89,36.89,36.8,36.84,12400.0,30.6934,30.6934,30.6185,30.6518,12400.0
2007-11-21 13:50:00,36.86,36.94,36.85,36.92,9100.0,30.6685,30.735,30.6601,30.7184,9100.0
2007-11-21 14:00:00,36.92,36.97,36.89,36.97,11500.0,30.7184,30.76,30.6934,30.76,11500.0
2007-11-21 14:10:00,36.95,37.05,36.95,37.03,13600.0,30.7433,30.8265,30.7433,30.8099,13600.0
2007-11-21 14:20:00,37.04,37.08,36.94,37.0,20400.0,30.8182,30.8515,30.735,30.7849,20400.0
2007-11-21 14:30:00,37.01,37.02,36.98,36.98,20500.0,30.7933,30.8016,30.7683,30.7683,20500.0
2007-11-21 14:40:00,36.99,37.02,36.96,37.01,28200.0,30.7766,30.8016,30.7517,30.7933,28200.0
2007-11-21 14:50:00,37.0,37.1,36.98,37.1,26000.0,30.7849,30.8681,30.7683,30.8681,26000.0
2007-11-21 15:00:00,37.1,37.16,37.02,37.04,18600.0,30.8681,30.9181,30.8016,30.8182,18600.0
2007-11-21 15:10:00,37.01,37.07,36.84,36.86,32700.0,30.7933,30.8432,30.6518,30.6685,32700.0
2007-11-21 15:20:00,36.86,36.96,36.84,36.88,17800.0,30.6685,30.7517,30.6518,30.6851,17800.0
2007-11-21 15:30:00,36.87,36.95,36.85,36.92,27200.0,30.6768,30.7433,30.6601,30.7184,27200.0
2007-11-21 15:40:00,36.9,36.93,36.82,36.9,22200.0,30.7017,30.7267,30.6352,30.7017,22200.0
2007-11-21 15:50:00,36.9,36.9,36.64,36.69,46800.0,30.7017,30.7017,30.4854,30.527,46800.0
2007-11-23 09:30:00,37.05,37.05,36.62,37.03,18200.0,30.8265,30.8265,30.4688,30.8099,18200.0
2007-11-23 09:40:00,37.06,37.2,36.91,37.0,15600.0,30.8349,30.9514,30.7101,30.7849,15600.0
2007-11-23 09:50:00,36.99,37.13,36.94,37.06,10800.0,30.7766,30.8931,30.735,30.8349,10800.0
2007-11-23 10:00:00,37.05,37.05,36.94,37.0,7600.0,30.8265,30.8265,30.735,30.7849,7600.0
2007-11-23 10:10:00,37.0,37.0,36.94,36.97,5300.0,30.7849,30.7849,30.735,30.76,5300.0
2007-11-23 10:20:00,37.0,37.0,36.93,36.95,5500.0,30.7849,30.7849,30.7267,30.7433,5500.0
2007-11-23 10:30:00,36.95,36.97,36.91,36.94,9900.0,30.7433,30.76,30.7101,30.735,9900.0
2007-11-23 10:40:00,36.96,36.97,36.88,36.96,13000.0,30.7517,30.76,30.6851,30.7517,13000.0
2007-11-23 10:50:00,36.96,37.08,36.95,37.08,8000.0,30.7517,30.8515,30.7433,30.8515,8000.0
2007-11-23 11:00:00,37.07,37.1,37.05,37.05,4400.0,30.8432,30.8681,30.8265,30.8265,4400.0
2007-11-23 11:10:00,37.06,37.07,37.02,37.03,5500.0,30.8349,30.8432,30.8016,30.8099,5500.0
2007-11-23 11:20:00,37.03,37.05,36.98,37.04,3800.0,30.8099,30.8265,30.7683,30.8182,3800.0
2007-11-23 11:30:00,37.04,37.04,36.99,37.04,6000.0,30.8182,30.8182,30.7766,30.8182,6000.0
2007-11-23 11:40:00,37.06,37.1,37.06,37.08,4400.0,30.8349,30.8681,30.8349,30.8515,4400.0
2007-11-23 11:50:00,37.08,37.12,37.07,37.1,7700.0,30.8515,30.8848,30.8432,30.8681,7700.0
2007-11-23 12:00:00,37.11,37.19,37.09,37.17,6700.0,30.8765,30.943,30.8598,30.9264,6700.0
2007-11-23 12:10:00,37.18,37.25,37.16,37.25,8800.0,30.9347,30.993,30.9181,30.993,8800.0
2007-11-23 12:20:00,37.25,37.27,37.22,37.23,6700.0,30.993,31.0096,30.968,30.9763,6700.0
2007-11-23 12:30:00,37.25,37.3,37.12,37.12,16100.0,30.993,31.0346,30.8848,30.8848,16100.0
2007-11-23 12:40:00,37.14,37.26,37.12,37.19,20500.0,30.9014,31.0013,30.8848,30.943,20500.0
2007-11-23 12:50:00,37.19,37.23,37.0,37.09,62400.0,30.943,30.9763,30.7849,30.8598,62400.0
2007-11-26 09:30:00,37.11,37.28,37.1,37.16,8800.0,30.8765,31.0179,30.8681,30.9181,8800.0
2007-11-26 09:40:00,37.16,37.22,37.01,37.01,16800.0,30.9181,30.968,30.7933,30.7933,16800.0
2007-11-26 09:50:00,37.03,37.1,36.9,37.08,12500.0,30.8099,30.8681,30.7017,30.8515,12500.0
2007-11-26 10:00:00,37.09,37.09,37.04,37.04,7900.0,30.8598,30.8598,30.8182,30.8182,7900.0
2007-11-26 10:10:00,37.05,37.08,37.03,37.04,14900.0,30.8265,30.8515,30.8099,30.8182,14900.0
2007-11-26 10:20:00,37.04,37.07,36.95,36.96,14000.0,30.8182,30.8432,30.7433,30.7517,14000.0
2007-11-26 10:30:00,36.91,36.97,36.82,36.84,22900.0,30.7101,30.76,30.6352,30.6518,22900.0
2007-11-26 10:40:00,36.85,36.85,36.73,36.79,16600.0,30.6601,30.6601,30.5603,30.6102,16600.0
2007-11-26 10:50:00,36.82,36.83,36.76,36.77,14500.0,30.6352,30.6435,30.5853,30.5936,14500.0
2007-11-26 11:00:00,36.78,36.96,36.77,36.95,21200.0,30.6019,30.7517,30.5936,30.7433,21200.0
2007-11-26 11:10:00,36.94,37.02,36.89,37.02,21600.0,30.735,30.8016,30.6934,30.8016,21600.0
2007-11-26 11:20:00,36.98,37.05,36.94,37.0,14900.0,30.7683,30.8265,30.735,30.7849,14900.0
2007-11-26 11:30:00,37.0,37.06,36.99,37.06,8800.0,30.7849,30.8349,30.7766,30.8349,8800.0
2007-11-26 11:40:00,37.05,37.09,37.02,37.09,22100.0,30.8265,30.8598,30.8016,30.8598,22100.0
2007-11-26 11:50:00,37.1,37.17,37.1,37.11,24500.0,30.8681,30.9264,30.8681,30.8765,24500.0
2007-11-26 12:00:00,37.11,37.17,37.11,37.16,38000.0,30.8765,30.9264,30.8765,30.9181,38000.0
2007-11-26 12:10:00,37.16,37.25,37.16,37.2,24400.0,30.9181,30.993,30.9181,30.9514,24400.0
2007-11-26 12:20:00,37.21,37.35,37.2,37.31,21700.0,30.9597,31.0762,30.9514,31.0429,21700.0
2007-11-26 12:30:00,37.33,37.36,37.31,37.31,6800.0,31.0595,31.0845,31.0429,31.0429,6800.0
2007-11-26 12:40:00,37.31,37.35,37.27,37.3,13900.0,31.0429,31.0762,31.0096,31.0346,13900.0
2007-11-26 12:50:00,37.32,37.34,37.26,37.33,10100.0,31.0512,31.0678,31.0013,31.0595,10100.0
2007-11-26 13:00:00,37.33,37.35,37.3,37.3,9000.0,31.0595,31.0762,31.0346,31.0346,9000.0
2007-11-26 13:10:00,37.28,37.29,37.24,37.25,8500.0,31.0179,31.0262,30.9846,30.993,8500.0
2007-11-26 13:20:00,37.24,37.24,37.19,37.24,15800.0,30.9846,30.9846,30.943,30.9846,15800.0
2007-11-26 13:30:00,37.23,37.3,37.23,37.3,10200.0,30.9763,31.0346,30.9763,31.0346,10200.0
2007-11-26 13:40:00,37.3,37.3,37.19,37.2,46000.0,31.0346,31.0346,30.943,30.9514,46000.0
2007-11-26 13:50:00,37.22,37.22,37.13,37.16,7100.0,30.968,30.968,30.8931,30.9181,7100.0
2007-11-26 14:00:00,37.18,37.19,37.1,37.16,9800.0,30.9347,30.943,30.8681,30.9181,9800.0
2007-11-26 14:10:00,37.13,37.24,37.13,37.19,17400.0,30.8931,30.9846,30.8931,30.943,17400.0
2007-11-26 14:20:00,37.19,37.19,37.14,37.17,5900.0,30.943,30.943,30.9014,30.9264,5900.0
2007-11-26 14:30:00,37.17,37.2,37.1,37.11,9600.0,30.9264,30.9514,30.8681,30.8765,9600.0
2007-11-26 14:40:00,37.1,37.11,37.06,37.09,16100.0,30.8681,30.8765,30.8349,30.8598,16100.0
2007-11-26 14:50:00,37.08,37.14,37.08,37.12,23000.0,30.8515,30.9014,30.8515,30.8848,23000.0
2007-11-26 15:00:00,37.13,37.14,37.01,37.03,49700.0,30.8931,30.9014,30.7933,30.8099,49700.0
2007-11-26 15:10:00,37.02,37.1,36.98,37.06,30500.0,30.8016,30.8681,30.7683,30.8349,30500.0
2007-11-26 15:20:00,37.08,37.1,37.04,37.04,65700.0,30.8515,30.8681,30.8182,30.8182,65700.0
2007-11-26 15:30:00,37.05,37.09,36.93,36.97,37300.0,30.8265,30.8598,30.7267,30.76,37300.0
2007-11-26 15:40:00,36.96,36.97,36.78,36.78,66300.0,30.7517,30.76,30.6019,30.6019,66300.0
2007-11-26 15:50:00,36.8,36.81,36.58,36.6,89600.0,30.6185,30.6269,30.4355,30.4521,89600.0
2007-11-27 09:30:00,36.74,36.9,36.67,36.84,19500.0,30.5686,30.7017,30.5104,30.6518,19500.0
2007-11-27 09:40:00,36.8,36.93,36.79,36.93,23500.0,30.6185,30.7267,30.6102,30.7267,23500.0
2007-11-27 09:50:00,36.92,36.95,36.83,36.87,45100.0,30.7184,30.7433,30.6435,30.6768,45100.0
2007-11-27 10:00:00,36.86,36.9,36.7,36.73,37400.0,30.6685,30.7017,30.5353,30.5603,37400.0
2007-11-27 10:10:00,36.73,36.82,36.59,36.79,37800.0,30.5603,30.6352,30.4438,30.6102,37800.0
2007-11-27 10:20:00,36.78,36.97,36.78,36.9,28600.0,30.6019,30.76,30.6019,30.7017,28600.0
2007-11-27 10:30:00,36.91,36.99,36.89,36.91,36900.0,30.7101,30.7766,30.6934,30.7101,36900.0
2007-11-27 10:40:00,36.91,37.03,36.9,36.99,20400.0,30.7101,30.8099,30.7017,30.7766,20400.0
2007-11-27 10:50:00,36.99,37.02,36.9,37.0,23300.0,30.7766,30.8016,30.7017,30.7849,23300.0
2007-11-27 11:00:00,37.02,37.15,37.02,37.12,30600.0,30.8016,30.9098,30.8016,30.8848,30600.0
2007-11-27 11:10:00,37.12,37.14,37.04,37.11,23100.0,30.8848,30.9014,30.8182,30.8765,23100.0
2007-11-27 11:20:00,37.11,37.19,37.06,37.11,20200.0,30.8765,30.943,30.8349,30.8765,20200.0
2007-11-27 11:30:00,37.11,37.24,37.11,37.23,23400.0,30.8765,30.9846,30.8765,30.9763,23400.0
2007-11-27 11:40:00,37.23,37.3,37.15,37.17,8800.0,30.9763,31.0346,30.9098,30.9264,8800.0
2007-11-27 11:50:00,37.18,37.2,37.12,37.18,9600.0,30.9347,30.9514,30.8848,30.9347,9600.0
2007-11-27 12:00:00,37.18,37.23,37.16,37.2,13800.0,30.9347,30.9763,30.9181,30.9514,13800.0
2007-11-27 12:10:00,37.2,37.21,37.1,37.11,10700.0,30.9514,30.9597,30.8681,30.8765,10700.0
2007-11-27 12:20:00,37.12,37.12,37.03,37.05,10100.0,30.8848,30.8848,30.8099,30.8265,10100.0
2007-11-27 12:30:00,37.06,37.27,37.06,37.27,10500.0,30.8349,31.0096,30.8349,31.0096,10500.0
2007-11-27 12:40:00,37.25,37.27,37.18,37.26,11000.0,30.993,31.0096,30.9347,31.0013,11000.0
2007-11-27 12:50:00,37.25,37.31,37.22,37.25,15100.0,30.993,31.0429,30.968,30.993,15100.0
2007-11-27 13:00:00,37.25,37.27,37.24,37.26,12800.0,30.993,31.0096,30.9846,31.0013,12800.0
2007-11-27 13:10:00,37.27,37.3,37.23,37.25,19100.0,31.0096,31.0346,30.9763,30.993,19100.0
2007-11-27 13:20:00,37.25,37.33,37.24,37.31,12300.0,30.993,31.0595,30.9846,31.0429,12300.0
2007-11-27 13:30:00,37.31,37.31,37.24,37.28,11300.0,31.0429,31.0429,30.9846,31.0179,11300.0
2007-11-27 13:40:00,37.3,37.32,37.25,37.29,10100.0,31.0346,31.0512,30.993,31.0262,10100.0
2007-11-27 13:50:00,37.27,37.27,37.12,37.13,14900.0,31.0096,31.0096,30.8848,30.8931,14900.0
2007-11-27 14:00:00,37.13,37.14,37.01,37.07,14700.0,30.8931,30.9014,30.7933,30.8432,14700.0
2007-11-27 14:10:00,37.09,37.23,37.08,37.23,13100.0,30.8598,30.9763,30.8515,30.9763,13100.0
2007-11-27 14:20:00,37.22,37.23,37.11,37.16,13700.0,30.968,30.9763,30.8765,30.9181,13700.0
2007-11-27 14:30:00,37.15,37.16,37.0,37.05,30400.0,30.9098,30.9181,30.7849,30.8265,30400.0
2007-11-27 14:40:00,37.06,37.09,36.97,37.01,37800.0,30.8349,30.8598,30.76,30.7933,37800.0
2007-11-27 14:50:00,37.0,37.05,36.94,37.02,17900.0,30.7849,30.8265,30.735,30.8016,17900.0
2007-11-27 15:00:00,37.01,37.07,36.96,36.98,17100.0,30.7933,30.8432,30.7517,30.7683,17100.0
2007-11-27 15:10:00,36.99,37.15,36.99,37.06,32900.0,30.7766,30.9098,30.7766,30.8349,32900.0
2007-11-27 15:20:00,37.05,37.14,36.9,37.01,31800.0,30.8265,30.9014,30.7017,30.7933,31800.0
2007-11-27 15:30:00,37.01,37.28,37.01,37.28,32300.0,30.7933,31.0179,30.7933,31.0179,32300.0
2007-11-27 15:40:00,37.27,37.29,37.17,37.27,32300.0,31.0096,31.0262,30.9264,31.0096,32300.0
2007-11-27 15:50:00,37.25,37.38,37.2,37.35,48200.0,30.993,31.1011,30.9514,31.0762,48200.0
2007-11-28 09:30:00,37.35,37.88,37.35,37.74,26700.0,31.0762,31.5171,31.0762,31.4006,26700.0
2007-11-28 09:40:00,37.74,37.74,37.46,37.67,17200.0,31.4006,31.4006,31.1677,31.3424,17200.0
2007-11-28 09:50:00,37.68,37.72,37.55,37.67,20000.0,31.3507,31.384,31.2426,31.3424,20000.0
2007-11-28 10:00:00,37.67,37.67,37.53,37.55,14400.0,31.3424,31.3424,31.2259,31.2426,14400.0
2007-11-28 10:10:00,37.53,37.53,37.43,37.47,25400.0,31.2259,31.2259,31.1427,31.176,25400.0
2007-11-28 10:20:00,37.47,37.6,37.47,37.59,17500.0,31.176,31.2842,31.176,31.2758,17500.0
2007-11-28 10:30:00,37.6,37.64,37.51,37.55,25700.0,31.2842,31.3174,31.2093,31.2426,25700.0
2007-11-28 10:40:00,37.57,37.66,37.55,37.59,23900.0,31.2592,31.3341,31.2426,31.2758,23900.0
2007-11-28 10:50:00,37.59,37.61,37.54,37.56,10300.0,31.2758,31.2925,31.2342,31.2509,10300.0
2007-11-28 11:00:00,37.56,37.59,37.51,37.51,9500.0,31.2509,31.2758,31.2093,31.2093,9500.0
2007-11-28 11:10:00,37.51,37.59,37.51,37.57,7500.0,31.2093,31.2758,31.2093,31.2592,7500.0
2007-11-28 11:20:00,37.54,37.54,37.49,37.52,5700.0,31.2342,31.2342,31.1926,31.2176,5700.0
2007-11-28 11:30:00,37.52,37.56,37.46,37.47,8700.0,31.2176,31.2509,31.1677,31.176,8700.0
2007-11-28 11:40:00,37.48,37.57,37.46,37.49,28300.0,31.1843,31.2592,31.1677,31.1926,28300.0
2007-11-28 11:50:00,37.5,37.57,37.49,37.51,9900.0,31.201,31.2592,31.1926,31.2093,9900.0
2007-11-28 12:00:00,37.52,37.63,37.52,37.59,12900.0,31.2176,31.3091,31.2176,31.2758,12900.0
2007-11-28 12:10:00,37.6,37.6,37.54,37.56,8500.0,31.2842,31.2842,31.2342,31.2509,8500.0
2007-11-28 12:20:00,37.56,37.6,37.55,37.56,7100.0,31.2509,31.2842,31.2426,31.2509,7100.0
2007-11-28 12:30:00,37.57,37.58,37.52,37.53,7500.0,31.2592,31.2675,31.2176,31.2259,7500.0
2007-11-28 12:40:00,37.53,37.57,37.51,37.55,9400.0,31.2259,31.2592,31.2093,31.2426,9400.0
2007-11-28 12:50:00,37.56,37.56,37.52,37.52,6800.0,31.2509,31.2509,31.2176,31.2176,6800.0
2007-11-28 13:00:00,37.53,37.59,37.53,37.59,26000.0,31.2259,31.2758,31.2259,31.2758,26000.0
2007-11-28 13:10:00,37.59,37.68,37.58,37.68,22800.0,31.2758,31.3507,31.2675,31.3507,22800.0
2007-11-28 13:20:00,37.68,37.7,37.64,37.69,10500.0,31.3507,31.3674,31.3174,31.359,10500.0
2007-11-28 13:30:00,37.69,37.78,37.69,37.74,11900.0,31.359,31.4339,31.359,31.4006,11900.0
2007-11-28 13:40:00,37.73,37.74,37.65,37.69,8400.0,31.3923,31.4006,31.3258,31.359,8400.0
2007-11-28 13:50:00,37.69,37.77,37.66,37.66,24100.0,31.359,31.4256,31.3341,31.3341,24100.0
2007-11-28 14:00:00,37.67,37.72,37.54,37.56,87700.0,31.3424,31.384,31.2342,31.2509,87700.0
2007-11-28 14:10:00,37.59,37.63,37.49,37.5,96200.0,31.2758,31.3091,31.1926,31.201,96200.0
2007-11-28 14:20:00,37.5,37.52,37.49,37.5,14700.0,31.201,31.2176,31.1926,31.201,14700.0
2007-11-28 14:30:00,37.5,37.52,37.48,37.48,16600.0,31.201,31.2176,31.1843,31.1843,16600.0
2007-11-28 14:40:00,37.48,37.51,37.4,37.48,21200.0,31.1843,31.2093,31.1178,31.1843,21200.0
2007-11-28 14:50:00,37.47,37.53,37.44,37.53,116800.0,31.176,31.2259,31.151,31.2259,116800.0
2007-11-28 15:00:00,37.53,37.53,37.47,37.5,28500.0,31.2259,31.2259,31.176,31.201,28500.0
2007-11-28 15:10:00,37.5,37.52,37.46,37.5,77500.0,31.201,31.2176,31.1677,31.201,77500.0
2007-11-28 15:20:00,37.5,37.51,37.49,37.5,19200.0,31.201,31.2093,31.1926,31.201,19200.0
2007-11-28 15:30:00,37.5,37.54,37.47,37.54,60900.0,31.201,31.2342,31.176,31.2342,60900.0
2007-11-28 15:40:00,37.54,37.55,37.41,37.41,77200.0,31.2342,31.2426,31.1261,31.1261,77200.0
2007-11-28 15:50:00,37.41,37.53,37.41,37.5,76800.0,31.1261,31.2259,31.1261,31.201,76800.0
2007-11-29 09:30:00,37.31,37.4,37.24,37.36,8400.0,31.0429,31.1178,30.9846,31.0845,8400.0
2007-11-29 09:40:00,37.38,37.49,37.29,37.29,16000.0,31.1011,31.1926,31.0262,31.0262,16000.0
2007-11-29 09:50:00,37.28,37.42,37.28,37.39,15600.0,31.0179,31.1344,31.0179,31.1094,15600.0
2007-11-29 10:00:00,37.39,37.41,37.27,37.28,11000.0,31.1094,31.1261,31.0096,31.0179,11000.0
2007-11-29 10:10:00,37.28,37.44,37.25,37.44,6900.0,31.0179,31.151,30.993,31.151,6900.0
2007-11-29 10:20:00,37.42,37.5,37.39,37.42,8300.0,31.1344,31.201,31.1094,31.1344,8300.0
2007-11-29 10:30:00,37.41,37.44,37.36,37.39,11500.0,31.1261,31.151,31.0845,31.1094,11500.0
2007-11-29 10:40:00,37.39,37.39,37.31,37.31,6200.0,31.1094,31.1094,31.0429,31.0429,6200.0
2007-11-29 10:50:00,37.32,37.4,37.31,37.37,8000.0,31.0512,31.1178,31.0429,31.0928,8000.0
2007-11-29 11:00:00,37.37,37.39,37.36,37.36,12700.0,31.0928,31.1094,31.0845,31.0845,12700.0
2007-11-29 11:10:00,37.35,37.38,37.35,37.36,6600.0,31.0762,31.1011,31.0762,31.0845,6600.0
2007-11-29 11:20:00,37.37,37.38,37.34,37.37,6700.0,31.0928,31.1011,31.0678,31.0928,6700.0
2007-11-29 11:30:00,37.37,37.41,37.36,37.37,20800.0,31.0928,31.1261,31.0845,31.0928,20800.0
2007-11-29 11:40:00,37.37,37.43,37.36,37.41,9400.0,31.0928,31.1427,31.0845,31.1261,9400.0
2007-11-29 11:50:00,37.4,37.43,37.39,37.42,4800.0,31.1178,31.1427,31.1094,31.1344,4800.0
2007-11-29 12:00:00,37.42,37.46,37.41,37.45,6800.0,31.1344,31.1677,31.1261,31.1594,6800.0
2007-11-29 12:10:00,37.44,37.44,37.35,37.36,12700.0,31.151,31.151,31.0762,31.0845,12700.0
2007-11-29 12:20:00,37.35,37.43,37.35,37.43,6000.0,31.0762,31.1427,31.0762,31.1427,6000.0
2007-11-29 12:30:00,37.43,37.44,37.41,37.44,5100.0,31.1427,31.151,31.1261,31.151,5100.0
2007-11-29 12:40:00,37.44,37.45,37.3,37.3,9100.0,31.151,31.1594,31.0346,31.0346,9100.0
2007-11-29 12:50:00,37.3,37.32,37.22,37.22,12600.0,31.0346,31.0512,30.968,30.968,12600.0
2007-11-29 13:00:00,37.25,37.29,37.19,37.29,26000.0,30.993,31.0262,30.943,31.0262,26000.0
2007-11-29 13:10:00,37.29,37.3,37.22,37.23,12400.0,31.0262,31.0346,30.968,30.9763,12400.0
2007-11-29 13:20:00,37.22,37.22,37.17,37.21,9500.0,30.968,30.968,30.9264,30.9597,9500.0
2007-11-29 13:30:00,37.21,37.28,37.21,37.25,6800.0,30.9597,31.0179,30.9597,30.993,6800.0
2007-11-29 13:40:00,37.24,37.24,37.11,37.2,10000.0,30.9846,30.9846,30.8765,30.9514,10000.0
2007-11-29 13:50:00,37.2,37.3,37.19,37.27,8900.0,30.9514,31.0346,30.943,31.0096,8900.0
2007-11-29 14:00:00,37.26,37.29,37.19,37.24,9500.0,31.0013,31.0262,30.943,30.9846,9500.0
2007-11-29 14:10:00,37.24,37.3,37.24,37.28,13100.0,30.9846,31.0346,30.9846,31.0179,13100.0
2007-11-29 14:20:00,37.28,37.34,37.24,37.33,11400.0,31.0179,31.0678,30.9846,31.0595,11400.0
2007-11-29 14:30:00,37.34,37.34,37.21,37.27,7700.0,31.0678,31.0678,30.9597,31.0096,7700.0
2007-11-29 14:40:00,37.29,37.32,37.25,37.26,7600.0,31.0262,31.0512,30.993,31.0013,7600.0
2007-11-29 14:50:00,37.27,37.3,37.22,37.26,14500.0,31.0096,31.0346,30.968,31.0013,14500.0
2007-11-29 15:00:00,37.28,37.34,37.24,37.27,20100.0,31.0179,31.0678,30.9846,31.0096,20100.0
2007-11-29 15:10:00,37.26,37.29,37.19,37.26,13400.0,31.0013,31.0262,30.943,31.0013,13400.0
2007-11-29 15:20:00,37.27,37.29,37.23,37.25,33900.0,31.0096,31.0262,30.9763,30.993,33900.0
2007-11-29 15:30:00,37.27,37.29,37.22,37.26,18100.0,31.0096,31.0262,30.968,31.0013,18100.0
2007-11-29 15:40:00,37.26,37.3,37.23,37.26,38900.0,31.0013,31.0346,30.9763,31.0013,38900.0
2007-11-29 15:50:00,37.25,37.31,37.2,37.29,27300.0,30.993,31.0429,30.9514,31.0262,27300.0
2007-11-30 09:30:00,37.58,37.81,37.41,37.78,22000.0,31.2675,31.4589,31.1261,31.4339,22000.0
2007-11-30 09:40:00,37.81,37.82,37.55,37.6,15600.0,31.4589,31.4672,31.2426,31.2842,15600.0
2007-11-30 09:50:00,37.64,37.64,37.46,37.49,11800.0,31.3174,31.3174,31.1677,31.1926,11800.0
2007-11-30 10:00:00,37.48,37.63,37.48,37.63,10100.0,31.1843,31.3091,31.1843,31.3091,10100.0
2007-11-30 10:10:00,37.65,37.68,37.47,37.6,15300.0,31.3258,31.3507,31.176,31.2842,15300.0
2007-11-30 10:20:00,37.6,37.62,37.47,37.48,22300.0,31.2842,31.3008,31.176,31.1843,22300.0
2007-11-30 10:30:00,37.49,37.52,37.41,37.43,15200.0,31.1926,31.2176,31.1261,31.1427,15200.0
2007-11-30 10:40:00,37.43,37.44,37.35,37.36,10000.0,31.1427,31.151,31.0762,31.0845,10000.0
2007-11-30 10:50:00,37.36,37.39,37.24,37.26,45500.0,31.0845,31.1094,30.9846,31.0013,45500.0
2007-11-30 11:00:00,37.26,37.35,37.25,37.35,12200.0,31.0013,31.0762,30.993,31.0762,12200.0
2007-11-30 11:10:00,37.37,37.44,37.26,37.26,9100.0,31.0928,31.151,31.0013,31.0013,9100.0
2007-11-30 11:20:00,37.27,37.41,37.23,37.39,10100.0,31.0096,31.1261,30.9763,31.1094,10100.0
2007-11-30 11:30:00,37.38,37.43,37.35,37.43,11600.0,31.1011,31.1427,31.0762,31.1427,11600.0
2007-11-30 11:40:00,37.43,37.54,37.43,37.54,8200.0,31.1427,31.2342,31.1427,31.2342,8200.0
2007-11-30 11:50:00,37.55,37.59,37.51,37.57,7200.0,31.2426,31.2758,31.2093,31.2592,7200.0
2007-11-30 12:00:00,37.57,37.57,37.5,37.5,7200.0,31.2592,31.2592,31.201,31.201,7200.0
2007-11-30 12:10:00,37.51,37.54,37.48,37.5,8600.0,31.2093,31.2342,31.1843,31.201,8600.0
2007-11-30 12:20:00,37.48,37.52,37.41,37.42,12000.0,31.1843,31.2176,31.1261,31.1344,12000.0
2007-11-30 12:30:00,37.42,37.44,37.39,37.41,7100.0,31.1344,31.151,31.1094,31.1261,7100.0
2007-11-30 12:40:00,37.42,37.45,37.37,37.42,8700.0,31.1344,31.1594,31.0928,31.1344,8700.0
2007-11-30 12:50:00,37.42,37.46,37.4,37.45,7000.0,31.1344,31.1677,31.1178,31.1594,7000.0
2007-11-30 13:00:00,37.44,37.46,37.4,37.42,9300.0,31.151,31.1677,31.1178,31.1344,9300.0
2007-11-30 13:10:00,37.43,37.45,37.35,37.42,12300.0,31.1427,31.1594,31.0762,31.1344,12300.0
2007-11-30 13:20:00,37.42,37.44,37.38,37.44,12400.0,31.1344,31.151,31.1011,31.151,12400.0
2007-11-30 13:30:00,37.44,37.44,37.36,37.36,21300.0,31.151,31.151,31.0845,31.0845,21300.0
2007-11-30 13:40:00,37.35,37.4,37.33,37.4,12300.0,31.0762,31.1178,31.0595,31.1178,12300.0
2007-11-30 13:50:00,37.4,37.4,37.33,37.4,10200.0,31.1178,31.1178,31.0595,31.1178,10200.0
2007-11-30 14:00:00,37.41,37.41,37.31,37.4,13300.0,31.1261,31.1261,31.0429,31.1178,13300.0
2007-11-30 14:10:00,37.4,37.44,37.39,37.42,11400.0,31.1178,31.151,31.1094,31.1344,11400.0
2007-11-30 14:20:00,37.42,37.43,37.38,37.4,9700.0,31.1344,31.1427,31.1011,31.1178,9700.0
2007-11-30 14:30:00,37.41,37.47,37.39,37.42,23100.0,31.1261,31.176,31.1094,31.1344,23100.0
2007-11-30 14:40:00,37.42,37.42,37.28,37.29,12900.0,31.1344,31.1344,31.0179,31.0262,12900.0
2007-11-30 14:50:00,37.28,37.3,37.23,37.28,12500.0,31.0179,31.0346,30.9763,31.0179,12500.0
2007-11-30 15:00:00,37.28,37.29,37.16,37.19,15000.0,31.0179,31.0262,30.9181,30.943,15000.0
2007-11-30 15:10:00,37.19,37.2,37.11,37.19,14400.0,30.943,30.9514,30.8765,30.943,14400.0
2007-11-30 15:20:00,37.19,37.26,37.19,37.24,17700.0,30.943,31.0013,30.943,30.9846,17700.0
2007-11-30 15:30:00,37.26,37.26,37.18,37.2,23300.0,31.0013,31.0013,30.9347,30.9514,23300.0
2007-11-30 15:40:00,37.2,37.25,37.13,37.14,35900.0,30.9514,30.993,30.8931,30.9014,35900.0
2007-11-30 15:50:00,37.14,37.28,37.12,37.28,47200.0,30.9014,31.0179,30.8848,31.0179,47200.0
2007-12-03 09:30:00,36.97,37.22,36.96,36.99,19700.0,30.76,30.968,30.7517,30.7766,19700.0
2007-12-03 09:40:00,36.99,37.01,36.86,36.86,18700.0,30.7766,30.7933,30.6685,30.6685,18700.0
2007-12-03 09:50:00,36.87,36.89,36.62,36.62,25300.0,30.6768,30.6934,30.4688,30.4688,25300.0
2007-12-03 10:00:00,36.63,36.7,36.54,36.64,22200.0,30.4771,30.5353,30.4022,30.4854,22200.0
2007-12-03 10:10:00,36.63,36.81,36.61,36.74,18100.0,30.4771,30.6269,30.4605,30.5686,18100.0
2007-12-03 10:20:00,36.75,36.86,36.74,36.8,19200.0,30.5769,30.6685,30.5686,30.6185,19200.0
2007-12-03 10:30:00,36.79,36.97,36.79,36.91,19100.0,30.6102,30.76,30.6102,30.7101,19100.0
2007-12-03 10:40:00,36.92,36.95,36.84,36.86,20600.0,30.7184,30.7433,30.6518,30.6685,20600.0
2007-12-03 10:50:00,36.87,36.95,36.83,36.83,22100.0,30.6768,30.7433,30.6435,30.6435,22100.0
2007-12-03 11:00:00,36.81,36.91,36.81,36.86,12600.0,30.6269,30.7101,30.6269,30.6685,12600.0
2007-12-03 11:10:00,36.88,36.89,36.79,36.84,13800.0,30.6851,30.6934,30.6102,30.6518,13800.0
2007-12-03 11:20:00,36.83,36.94,36.81,36.81,23500.0,30.6435,30.735,30.6269,30.6269,23500.0
2007-12-03 11:30:00,36.81,36.89,36.77,36.85,14200.0,30.6269,30.6934,30.5936,30.6601,14200.0
2007-12-03 11:40:00,36.84,36.92,36.84,36.9,25100.0,30.6518,30.7184,30.6518,30.7017,25100.0
2007-12-03 11:50:00,36.9,36.96,36.87,36.93,29500.0,30.7017,30.7517,30.6768,30.7267,29500.0
2007-12-03 12:00:00,36.93,36.98,36.9,36.97,12300.0,30.7267,30.7683,30.7017,30.76,12300.0
2007-12-03 12:10:00,36.99,37.03,36.97,37.01,11600.0,30.7766,30.8099,30.76,30.7933,11600.0
2007-12-03 12:20:00,37.01,37.09,36.99,37.09,7500.0,30.7933,30.8598,30.7766,30.8598,7500.0
2007-12-03 12:30:00,37.1,37.11,37.04,37.06,13200.0,30.8681,30.8765,30.8182,30.8349,13200.0
2007-12-03 12:40:00,37.07,37.08,37.04,37.04,8700.0,30.8432,30.8515,30.8182,30.8182,8700.0
2007-12-03 12:50:00,37.04,37.05,36.97,36.98,14100.0,30.8182,30.8265,30.76,30.7683,14100.0
2007-12-03 13:00:00,36.99,36.99,36.9,36.91,17100.0,30.7766,30.7766,30.7017,30.7101,17100.0
2007-12-03 13:10:00,36.91,36.92,36.89,36.91,8400.0,30.7101,30.7184,30.6934,30.7101,8400.0
2007-12-03 13:20:00,36.9,36.9,36.84,36.85,25700.0,30.7017,30.7017,30.6518,30.6601,25700.0
2007-12-03 13:30:00,36.85,36.86,36.81,36.84,13800.0,30.6601,30.6685,30.6269,30.6518,13800.0
2007-12-03 13:40:00,36.83,36.86,36.79,36.84,14900.0,30.6435,30.6685,30.6102,30.6518,14900.0
2007-12-03 13:50:00,36.84,36.85,36.72,36.74,14500.0,30.6518,30.6601,30.552,30.5686,14500.0
2007-12-03 14:00:00,36.74,36.87,36.73,36.85,13700.0,30.5686,30.6768,30.5603,30.6601,13700.0
2007-12-03 14:10:00,36.85,36.92,36.82,36.9,13700.0,30.6601,30.7184,30.6352,30.7017,13700.0
2007-12-03 14:20:00,36.91,36.96,36.9,36.93,12100.0,30.7101,30.7517,30.7017,30.7267,12100.0
2007-12-03 14:30:00,36.93,36.94,36.9,36.93,21100.0,30.7267,30.735,30.7017,30.7267,21100.0
2007-12-03 14:40:00,36.95,37.0,36.94,36.97,12100.0,30.7433,30.7849,30.735,30.76,12100.0
2007-12-03 14:50:00,36.95,37.01,36.93,36.94,12200.0,30.7433,30.7933,30.7267,30.735,12200.0
2007-12-03 15:00:00,36.95,36.95,36.89,36.9,17800.0,30.7433,30.7433,30.6934,30.7017,17800.0
2007-12-03 15:10:00,36.89,37.0,36.89,36.99,15900.0,30.6934,30.7849,30.6934,30.7766,15900.0
2007-12-03 15:20:00,36.99,37.06,36.93,37.03,24000.0,30.7766,30.8349,30.7267,30.8099,24000.0
2007-12-03 15:30:00,37.03,37.05,36.98,37.04,26200.0,30.8099,30.8265,30.7683,30.8182,26200.0
2007-12-03 15:40:00,37.04,37.05,36.86,36.87,52000.0,30.8182,30.8265,30.6685,30.6768,52000.0
2007-12-03 15:50:00,36.87,36.88,36.79,36.88,39700.0,30.6768,30.6851,30.6102,30.6851,39700.0
2007-12-04 09:30:00,36.4,36.62,36.15,36.44,41300.0,30.2857,30.4688,30.0777,30.319,41300.0
2007-12-04 09:40:00,36.44,36.48,36.26,36.38,14600.0,30.319,30.3523,30.1692,30.2691,14600.0
2007-12-04 09:50:00,36.39,36.57,36.39,36.57,12800.0,30.2774,30.4272,30.2774,30.4272,12800.0
2007-12-04 10:00:00,36.57,36.57,36.38,36.49,18300.0,30.4272,30.4272,30.2691,30.3606,18300.0
2007-12-04 10:10:00,36.51,36.6,36.4,36.53,42300.0,30.3773,30.4521,30.2857,30.3939,42300.0
2007-12-04 10:20:00,36.52,36.61,36.47,36.58,11400.0,30.3856,30.4605,30.344,30.4355,11400.0
2007-12-04 10:30:00,36.57,36.65,36.57,36.63,10700.0,30.4272,30.4937,30.4272,30.4771,10700.0
2007-12-04 10:40:00,36.63,36.65,36.53,36.54,10400.0,30.4771,30.4937,30.3939,30.4022,10400.0
2007-12-04 10:50:00,36.53,36.61,36.53,36.57,9500.0,30.3939,30.4605,30.3939,30.4272,9500.0
2007-12-04 11:00:00,36.57,36.6,36.54,36.56,8600.0,30.4272,30.4521,30.4022,30.4189,8600.0
2007-12-04 11:10:00,36.57,36.63,36.57,36.61,8100.0,30.4272,30.4771,30.4272,30.4605,8100.0
2007-12-04 11:20:00,36.61,36.65,36.58,36.58,8100.0,30.4605,30.4937,30.4355,30.4355,8100.0
2007-12-04 11:30:00,36.57,36.59,36.57,36.57,5400.0,30.4272,30.4438,30.4272,30.4272,5400.0
2007-12-04 11:40:00,36.58,36.61,36.45,36.48,27500.0,30.4355,30.4605,30.3273,30.3523,27500.0
2007-12-04 11:50:00,36.48,36.49,36.41,36.44,11600.0,30.3523,30.3606,30.2941,30.319,11600.0
2007-12-04 12:00:00,36.46,36.54,36.44,36.53,11600.0,30.3357,30.4022,30.319,30.3939,11600.0
2007-12-04 12:10:00,36.53,36.57,36.42,36.51,13200.0,30.3939,30.4272,30.3024,30.3773,13200.0
2007-12-04 12:20:00,36.5,36.58,36.47,36.58,6400.0,30.3689,30.4355,30.344,30.4355,6400.0
2007-12-04 12:30:00,36.58,36.6,36.57,36.57,9400.0,30.4355,30.4521,30.4272,30.4272,9400.0
2007-12-04 12:40:00,36.57,36.64,36.52,36.64,17800.0,30.4272,30.4854,30.3856,30.4854,17800.0
2007-12-04 12:50:00,36.62,36.65,36.56,36.63,8300.0,30.4688,30.4937,30.4189,30.4771,8300.0
2007-12-04 13:00:00,36.63,36.69,36.58,36.58,15300.0,30.4771,30.527,30.4355,30.4355,15300.0
2007-12-04 13:10:00,36.59,36.61,36.55,36.55,7000.0,30.4438,30.4605,30.4105,30.4105,7000.0
2007-12-04 13:20:00,36.57,36.58,36.52,36.54,7600.0,30.4272,30.4355,30.3856,30.4022,7600.0
2007-12-04 13:30:00,36.54,36.54,36.5,36.54,7300.0,30.4022,30.4022,30.3689,30.4022,7300.0
2007-12-04 13:40:00,36.55,36.61,36.55,36.59,13300.0,30.4105,30.4605,30.4105,30.4438,13300.0
2007-12-04 13:50:00,36.6,36.61,36.58,36.59,11900.0,30.4521,30.4605,30.4355,30.4438,11900.0
2007-12-04 14:00:00,36.59,36.6,36.49,36.52,12800.0,30.4438,30.4521,30.3606,30.3856,12800.0
2007-12-04 14:10:00,36.52,36.53,36.46,36.52,8800.0,30.3856,30.3939,30.3357,30.3856,8800.0
2007-12-04 14:20:00,36.53,36.56,36.49,36.54,12400.0,30.3939,30.4189,30.3606,30.4022,12400.0
2007-12-04 14:30:00,36.54,36.6,36.51,36.6,10300.0,30.4022,30.4521,30.3773,30.4521,10300.0
2007-12-04 14:40:00,36.58,36.62,36.57,36.62,9800.0,30.4355,30.4688,30.4272,30.4688,9800.0
2007-12-04 14:50:00,36.63,36.71,36.63,36.69,16700.0,30.4771,30.5437,30.4771,30.527,16700.0
2007-12-04 15:00:00,36.68,36.68,36.59,36.67,17300.0,30.5187,30.5187,30.4438,30.5104,17300.0
2007-12-04 15:10:00,36.67,36.67,36.61,36.62,16700.0,30.5104,30.5104,30.4605,30.4688,16700.0
2007-12-04 15:20:00,36.62,36.68,36.58,36.59,17600.0,30.4688,30.5187,30.4355,30.4438,17600.0
2007-12-04 15:30:00,36.6,36.62,36.52,36.54,23500.0,30.4521,30.4688,30.3856,30.4022,23500.0
2007-12-04 15:40:00,36.53,36.54,36.45,36.48,35700.0,30.3939,30.4022,30.3273,30.3523,35700.0
2007-12-04 15:50:00,36.48,36.54,36.46,36.47,48100.0,30.3523,30.4022,30.3357,30.344,48100.0
2007-12-05 09:30:00,36.44,36.61,36.41,36.5,46600.0,30.319,30.4605,30.2941,30.3689,46600.0
2007-12-05 09:40:00,36.5,36.56,36.34,36.34,31400.0,30.3689,30.4189,30.2358,30.2358,31400.0
2007-12-05 09:50:00,36.36,36.36,36.23,36.31,37500.0,30.2525,30.2525,30.1443,30.2108,37500.0
2007-12-05 10:00:00,36.3,36.4,36.24,36.34,25000.0,30.2025,30.2857,30.1526,30.2358,25000.0
2007-12-05 10:10:00,36.35,36.38,36.25,36.36,30800.0,30.2441,30.2691,30.1609,30.2525,30800.0
2007-12-05 10:20:00,36.34,36.37,36.3,36.31,37200.0,30.2358,30.2608,30.2025,30.2108,37200.0
2007-12-05 10:30:00,36.3,36.31,36.26,36.28,11400.0,30.2025,30.2108,30.1692,30.1859,11400.0
2007-12-05 10:40:00,36.28,36.28,36.21,36.25,17500.0,30.1859,30.1859,30.1276,30.1609,17500.0
2007-12-05 10:50:00,36.23,36.26,36.19,36.22,16800.0,30.1443,30.1692,30.111,30.136,16800.0
2007-12-05 11:00:00,36.22,36.26,36.2,36.23,14600.0,30.136,30.1692,30.1193,30.1443,14600.0
2007-12-05 11:10:00,36.23,36.23,36.19,36.21,28100.0,30.1443,30.1443,30.111,30.1276,28100.0
2007-12-05 11:20:00,36.21,36.27,36.21,36.27,9700.0,30.1276,30.1776,30.1276,30.1776,9700.0
2007-12-05 11:30:00,36.25,36.26,36.24,36.24,15200.0,30.1609,30.1692,30.1526,30.1526,15200.0
2007-12-05 11:40:00,36.24,36.26,36.24,36.24,13500.0,30.1526,30.1692,30.1526,30.1526,13500.0
2007-12-05 11:50:00,36.25,36.26,36.24,36.24,13400.0,30.1609,30.1692,30.1526,30.1526,13400.0
2007-12-05 12:00:00,36.25,36.26,36.24,36.24,12400.0,30.1609,30.1692,30.1526,30.1526,12400.0
2007-12-05 12:10:00,36.25,36.26,36.24,36.25,14700.0,30.1609,30.1692,30.1526,30.1609,14700.0
2007-12-05 12:20:00,36.25,36.26,36.24,36.25,17500.0,30.1609,30.1692,30.1526,30.1609,17500.0
2007-12-05 12:30:00,36.25,36.32,36.24,36.32,146400.0,30.1609,30.2192,30.1526,30.2192,146400.0
2007-12-05 12:40:00,36.32,36.44,36.31,36.43,20900.0,30.2192,30.319,30.2108,30.3107,20900.0
2007-12-05 12:50:00,36.44,36.47,36.38,36.44,34800.0,30.319,30.344,30.2691,30.319,34800.0
2007-12-05 13:00:00,36.44,36.46,36.41,36.42,18600.0,30.319,30.3357,30.2941,30.3024,18600.0
2007-12-05 13:10:00,36.44,36.45,36.4,36.44,18300.0,30.319,30.3273,30.2857,30.319,18300.0
2007-12-05 13:20:00,36.43,36.47,36.43,36.46,9000.0,30.3107,30.344,30.3107,30.3357,9000.0
2007-12-05 13:30:00,36.46,36.53,36.45,36.53,11600.0,30.3357,30.3939,30.3273,30.3939,11600.0
2007-12-05 13:40:00,36.53,36.57,36.52,36.57,8300.0,30.3939,30.4272,30.3856,30.4272,8300.0
2007-12-05 13:50:00,36.58,36.62,36.55,36.55,11600.0,30.4355,30.4688,30.4105,30.4105,11600.0
2007-12-05 14:00:00,36.53,36.53,36.43,36.45,24100.0,30.3939,30.3939,30.3107,30.3273,24100.0
2007-12-05 14:10:00,36.44,36.45,36.35,36.39,10300.0,30.319,30.3273,30.2441,30.2774,10300.0
2007-12-05 14:20:00,36.39,36.4,36.27,36.32,18600.0,30.2774,30.2857,30.1776,30.2192,18600.0
2007-12-05 14:30:00,36.32,36.36,36.3,36.32,15100.0,30.2192,30.2525,30.2025,30.2192,15100.0
2007-12-05 14:40:00,36.29,36.33,36.25,36.33,11700.0,30.1942,30.2275,30.1609,30.2275,11700.0
2007-12-05 14:50:00,36.32,36.33,36.25,36.32,14400.0,30.2192,30.2275,30.1609,30.2192,14400.0
2007-12-05 15:00:00,36.32,36.36,36.31,36.36,9300.0,30.2192,30.2525,30.2108,30.2525,9300.0
2007-12-05 15:10:00,36.36,36.47,36.35,36.47,11900.0,30.2525,30.344,30.2441,30.344,11900.0
2007-12-05 15:20:00,36.47,36.53,36.47,36.5,15100.0,30.344,30.3939,30.344,30.3689,15100.0
2007-12-05 15:30:00,36.5,36.56,36.46,36.55,14300.0,30.3689,30.4189,30.3357,30.4105,14300.0
2007-12-05 15:40:00,36.56,36.6,36.52,36.55,27000.0,30.4189,30.4521,30.3856,30.4105,27000.0
2007-12-05 15:50:00,36.55,36.6,36.51,36.6,40700.0,30.4105,30.4521,30.3773,30.4521,40700.0
2007-12-06 09:30:00,36.6,36.65,36.43,36.61,12900.0,30.4521,30.4937,30.3107,30.4605,12900.0
2007-12-06 09:40:00,36.6,36.77,36.58,36.77,11900.0,30.4521,30.5936,30.4355,30.5936,11900.0
2007-12-06 09:50:00,36.77,36.79,36.64,36.69,10900.0,30.5936,30.6102,30.4854,30.527,10900.0
2007-12-06 10:00:00,36.65,36.77,36.64,36.72,10300.0,30.4937,30.5936,30.4854,30.552,10300.0
2007-12-06 10:10:00,36.71,36.79,36.69,36.71,12100.0,30.5437,30.6102,30.527,30.5437,12100.0
2007-12-06 10:20:00,36.71,36.92,36.71,36.84,33100.0,30.5437,30.7184,30.5437,30.6518,33100.0
2007-12-06 10:30:00,36.84,36.91,36.82,36.9,28300.0,30.6518,30.7101,30.6352,30.7017,28300.0
2007-12-06 10:40:00,36.9,36.97,36.9,36.96,6600.0,30.7017,30.76,30.7017,30.7517,6600.0
2007-12-06 10:50:00,36.95,37.02,36.94,36.99,6700.0,30.7433,30.8016,30.735,30.7766,6700.0
2007-12-06 11:00:00,37.0,37.0,36.95,36.97,7500.0,30.7849,30.7849,30.7433,30.76,7500.0
2007-12-06 11:10:00,36.98,37.01,36.93,37.01,6200.0,30.7683,30.7933,30.7267,30.7933,6200.0
2007-12-06 11:20:00,37.0,37.08,36.97,37.06,10900.0,30.7849,30.8515,30.76,30.8349,10900.0
2007-12-06 11:30:00,37.08,37.09,37.04,37.06,12100.0,30.8515,30.8598,30.8182,30.8349,12100.0
2007-12-06 11:40:00,37.06,37.22,37.06,37.2,23400.0,30.8349,30.968,30.8349,30.9514,23400.0
2007-12-06 11:50:00,37.2,37.24,37.16,37.24,14000.0,30.9514,30.9846,30.9181,30.9846,14000.0
2007-12-06 12:00:00,37.23,37.31,37.23,37.31,20200.0,30.9763,31.0429,30.9763,31.0429,20200.0
2007-12-06 12:10:00,37.31,37.37,37.28,37.37,22000.0,31.0429,31.0928,31.0179,31.0928,22000.0
2007-12-06 12:20:00,37.36,37.37,37.29,37.3,9500.0,31.0845,31.0928,31.0262,31.0346,9500.0
2007-12-06 12:30:00,37.3,37.34,37.28,37.32,11200.0,31.0346,31.0678,31.0179,31.0512,11200.0
2007-12-06 12:40:00,37.31,37.38,37.31,37.35,10400.0,31.0429,31.1011,31.0429,31.0762,10400.0
2007-12-06 12:50:00,37.36,37.39,37.31,37.33,9100.0,31.0845,31.1094,31.0429,31.0595,9100.0
2007-12-06 13:00:00,37.38,37.44,37.35,37.42,11000.0,31.1011,31.151,31.0762,31.1344,11000.0
2007-12-06 13:10:00,37.42,37.46,37.42,37.45,15900.0,31.1344,31.1677,31.1344,31.1594,15900.0
2007-12-06 13:20:00,37.45,37.5,37.45,37.5,13700.0,31.1594,31.201,31.1594,31.201,13700.0
2007-12-06 13:30:00,37.49,37.6,37.49,37.56,22900.0,31.1926,31.2842,31.1926,31.2509,22900.0
2007-12-06 13:40:00,37.55,37.63,37.54,37.63,23100.0,31.2426,31.3091,31.2342,31.3091,23100.0
2007-12-06 13:50:00,37.63,37.69,37.48,37.49,43400.0,31.3091,31.359,31.1843,31.1926,43400.0
2007-12-06 14:00:00,37.46,37.49,37.38,37.47,26300.0,31.1677,31.1926,31.1011,31.176,26300.0
2007-12-06 14:10:00,37.46,37.48,37.43,37.44,20500.0,31.1677,31.1843,31.1427,31.151,20500.0
2007-12-06 14:20:00,37.44,37.49,37.4,37.43,10700.0,31.151,31.1926,31.1178,31.1427,10700.0
2007-12-06 14:30:00,37.45,37.51,37.44,37.51,13900.0,31.1594,31.2093,31.151,31.2093,13900.0
2007-12-06 14:40:00,37.52,37.69,37.52,37.69,21100.0,31.2176,31.359,31.2176,31.359,21100.0
2007-12-06 14:50:00,37.69,37.75,37.67,37.7,43600.0,31.359,31.409,31.3424,31.3674,43600.0
2007-12-06 15:00:00,37.7,37.77,37.7,37.74,30500.0,31.3674,31.4256,31.3674,31.4006,30500.0
2007-12-06 15:10:00,37.75,37.81,37.73,37.77,27000.0,31.409,31.4589,31.3923,31.4256,27000.0
2007-12-06 15:20:00,37.78,37.87,37.77,37.86,28300.0,31.4339,31.5088,31.4256,31.5005,28300.0
2007-12-06 15:30:00,37.86,37.99,37.85,37.99,45800.0,31.5005,31.6087,31.4922,31.6087,45800.0
2007-12-06 15:40:00,37.99,38.08,37.97,38.05,59700.0,31.6087,31.6835,31.592,31.6586,59700.0
2007-12-06 15:50:00,38.05,38.11,38.02,38.07,74000.0,31.6586,31.7085,31.6336,31.6752,74000.0
2007-12-07 09:30:00,38.08,38.3,37.61,37.91,46100.0,31.6835,31.8666,31.2925,31.5421,46100.0
2007-12-07 09:40:00,37.91,38.18,37.91,38.13,22600.0,31.5421,31.7667,31.5421,31.7251,22600.0
2007-12-07 09:50:00,38.13,38.13,38.0,38.09,25700.0,31.7251,31.7251,31.617,31.6919,25700.0
2007-12-07 10:00:00,38.09,38.19,38.05,38.11,26300.0,31.6919,31.7751,31.6586,31.7085,26300.0
2007-12-07 10:10:00,38.13,38.19,38.03,38.14,25000.0,31.7251,31.7751,31.6419,31.7335,25000.0
2007-12-07 10:20:00,38.15,38.18,38.09,38.12,18300.0,31.7418,31.7667,31.6919,31.7168,18300.0
2007-12-07 10:30:00,38.12,38.2,38.1,38.2,9800.0,31.7168,31.7834,31.7002,31.7834,9800.0
2007-12-07 10:40:00,38.2,38.23,38.18,38.22,10400.0,31.7834,31.8083,31.7667,31.8,10400.0
2007-12-07 10:50:00,38.23,38.33,38.23,38.26,18300.0,31.8083,31.8915,31.8083,31.8333,18300.0
2007-12-07 11:00:00,38.28,38.29,38.23,38.23,16400.0,31.8499,31.8583,31.8083,31.8083,16400.0
2007-12-07 11:10:00,38.24,38.27,38.19,38.26,13400.0,31.8167,31.8416,31.7751,31.8333,13400.0
2007-12-07 11:20:00,38.25,38.26,38.22,38.22,8200.0,31.825,31.8333,31.8,31.8,8200.0
2007-12-07 11:30:00,38.22,38.26,38.2,38.23,16000.0,31.8,31.8333,31.7834,31.8083,16000.0
2007-12-07 11:40:00,38.25,38.27,38.22,38.23,12200.0,31.825,31.8416,31.8,31.8083,12200.0
2007-12-07 11:50:00,38.23,38.23,38.19,38.21,17600.0,31.8083,31.8083,31.7751,31.7917,17600.0
2007-12-07 12:00:00,38.22,38.23,38.2,38.21,6700.0,31.8,31.8083,31.7834,31.7917,6700.0
2007-12-07 12:10:00,38.22,38.25,38.16,38.16,11000.0,31.8,31.825,31.7501,31.7501,11000.0
2007-12-07 12:20:00,38.17,38.2,38.15,38.16,3700.0,31.7584,31.7834,31.7418,31.7501,3700.0
2007-12-07 12:30:00,38.16,38.16,38.15,38.16,5700.0,31.7501,31.7501,31.7418,31.7501,5700.0
2007-12-07 12:40:00,38.16,38.16,38.14,38.14,9200.0,31.7501,31.7501,31.7335,31.7335,9200.0
2007-12-07 12:50:00,38.14,38.15,38.1,38.11,11100.0,31.7335,31.7418,31.7002,31.7085,11100.0
2007-12-07 13:00:00,38.12,38.13,38.03,38.11,39900.0,31.7168,31.7251,31.6419,31.7085,39900.0
2007-12-07 13:10:00,38.11,38.15,38.09,38.12,35700.0,31.7085,31.7418,31.6919,31.7168,35700.0
2007-12-07 13:20:00,38.13,38.14,37.99,38.04,15200.0,31.7251,31.7335,31.6087,31.6503,15200.0
2007-12-07 13:30:00,38.04,38.09,37.99,37.99,39200.0,31.6503,31.6919,31.6087,31.6087,39200.0
2007-12-07 13:40:00,37.99,38.0,37.96,37.98,20500.0,31.6087,31.617,31.5837,31.6003,20500.0
2007-12-07 13:50:00,37.99,37.99,37.94,37.96,24600.0,31.6087,31.6087,31.5671,31.5837,24600.0
2007-12-07 14:00:00,37.96,38.03,37.96,38.03,12900.0,31.5837,31.6419,31.5837,31.6419,12900.0
2007-12-07 14:10:00,38.03,38.06,37.99,38.0,16200.0,31.6419,31.6669,31.6087,31.617,16200.0
2007-12-07 14:20:00,38.0,38.01,37.98,38.01,17000.0,31.617,31.6253,31.6003,31.6253,17000.0
2007-12-07 14:30:00,38.01,38.11,38.0,38.08,11700.0,31.6253,31.7085,31.617,31.6835,11700.0
2007-12-07 14:40:00,38.08,38.09,38.05,38.06,15700.0,31.6835,31.6919,31.6586,31.6669,15700.0
2007-12-07 14:50:00,38.07,38.13,38.05,38.13,18600.0,31.6752,31.7251,31.6586,31.7251,18600.0
2007-12-07 15:00:00,38.12,38.13,38.06,38.07,38600.0,31.7168,31.7251,31.6669,31.6752,38600.0
2007-12-07 15:10:00,38.06,38.12,38.06,38.08,35300.0,31.6669,31.7168,31.6669,31.6835,35300.0
2007-12-07 15:20:00,38.08,38.1,38.07,38.1,28500.0,31.6835,31.7002,31.6752,31.7002,28500.0
2007-12-07 15:30:00,38.1,38.1,38.03,38.1,35000.0,31.7002,31.7002,31.6419,31.7002,35000.0
2007-12-07 15:40:00,38.1,38.11,38.07,38.09,53100.0,31.7002,31.7085,31.6752,31.6919,53100.0
2007-12-07 15:50:00,38.09,38.1,38.04,38.06,62400.0,31.6919,31.7002,31.6503,31.6669,62400.0
2007-12-10 09:30:00,38.08,38.18,37.98,38.0,24000.0,31.6835,31.7667,31.6003,31.617,24000.0
2007-12-10 09:40:00,38.01,38.1,37.9,38.08,23100.0,31.6253,31.7002,31.5338,31.6835,23100.0
2007-12-10 09:50:00,38.05,38.15,38.05,38.15,25100.0,31.6586,31.7418,31.6586,31.7418,25100.0
2007-12-10 10:00:00,38.14,38.18,38.09,38.14,29400.0,31.7335,31.7667,31.6919,31.7335,29400.0
2007-12-10 10:10:00,38.13,38.15,38.04,38.05,49800.0,31.7251,31.7418,31.6503,31.6586,49800.0
2007-12-10 10:20:00,38.05,38.05,38.01,38.02,13900.0,31.6586,31.6586,31.6253,31.6336,13900.0
2007-12-10 10:30:00,38.02,38.04,37.99,38.01,32100.0,31.6336,31.6503,31.6087,31.6253,32100.0
2007-12-10 10:40:00,38.02,38.08,37.98,37.99,36200.0,31.6336,31.6835,31.6003,31.6087,36200.0
2007-12-10 10:50:00,37.99,38.01,37.96,38.0,31300.0,31.6087,31.6253,31.5837,31.617,31300.0
2007-12-10 11:00:00,38.0,38.0,37.98,37.99,9100.0,31.617,31.617,31.6003,31.6087,9100.0
2007-12-10 11:10:00,37.98,38.0,37.98,38.0,4600.0,31.6003,31.617,31.6003,31.617,4600.0
2007-12-10 11:20:00,38.0,38.0,37.99,38.0,9600.0,31.617,31.617,31.6087,31.617,9600.0
2007-12-10 11:30:00,38.0,38.0,37.99,38.0,4700.0,31.617,31.617,31.6087,31.617,4700.0
2007-12-10 11:40:00,38.0,38.0,37.98,37.99,10200.0,31.617,31.617,31.6003,31.6087,10200.0
2007-12-10 11:50:00,38.0,38.0,37.99,37.99,6100.0,31.617,31.617,31.6087,31.6087,6100.0
2007-12-10 12:00:00,37.99,37.99,37.96,37.97,8600.0,31.6087,31.6087,31.5837,31.592,8600.0
2007-12-10 12:10:00,37.98,37.99,37.97,37.98,6400.0,31.6003,31.6087,31.592,31.6003,6400.0
2007-12-10 12:20:00,37.98,38.0,37.97,37.98,6800.0,31.6003,31.617,31.592,31.6003,6800.0
2007-12-10 12:30:00,37.99,37.99,37.98,37.99,2800.0,31.6087,31.6087,31.6003,31.6087,2800.0
2007-12-10 12:40:00,37.99,37.99,37.98,37.98,5500.0,31.6087,31.6087,31.6003,31.6003,5500.0
2007-12-10 12:50:00,37.99,37.99,37.98,37.98,2900.0,31.6087,31.6087,31.6003,31.6003,2900.0
2007-12-10 13:00:00,37.99,38.0,37.98,37.99,7500.0,31.6087,31.617,31.6003,31.6087,7500.0
2007-12-10 13:10:00,37.99,38.01,37.99,38.0,14100.0,31.6087,31.6253,31.6087,31.617,14100.0
2007-12-10 13:20:00,38.0,38.01,37.99,38.0,5600.0,31.617,31.6253,31.6087,31.617,5600.0
2007-12-10 13:30:00,37.99,37.99,37.95,37.95,7100.0,31.6087,31.6087,31.5754,31.5754,7100.0
2007-12-10 13:40:00,37.97,37.97,37.91,37.93,8100.0,31.592,31.592,31.5421,31.5587,8100.0
2007-12-10 13:50:00,37.92,37.92,37.81,37.82,12600.0,31.5504,31.5504,31.4589,31.4672,12600.0
2007-12-10 14:00:00,37.82,37.85,37.81,37.84,8800.0,31.4672,31.4922,31.4589,31.4838,8800.0
2007-12-10 14:10:00,37.84,37.91,37.81,37.91,11000.0,31.4838,31.5421,31.4589,31.5421,11000.0
2007-12-10 14:20:00,37.91,37.92,37.9,37.9,4100.0,31.5421,31.5504,31.5338,31.5338,4100.0
2007-12-10 14:30:00,37.91,37.93,37.81,37.83,12500.0,31.5421,31.5587,31.4589,31.4755,12500.0
2007-12-10 14:40:00,37.83,37.84,37.82,37.82,8100.0,31.4755,31.4838,31.4672,31.4672,8100.0
2007-12-10 14:50:00,37.83,37.83,37.73,37.8,8900.0,31.4755,31.4755,31.3923,31.4506,8900.0
2007-12-10 15:00:00,37.79,37.92,37.79,37.91,16200.0,31.4422,31.5504,31.4422,31.5421,16200.0
2007-12-10 15:10:00,37.9,37.95,37.9,37.93,12200.0,31.5338,31.5754,31.5338,31.5587,12200.0
2007-12-10 15:20:00,37.94,37.98,37.91,37.91,13500.0,31.5671,31.6003,31.5421,31.5421,13500.0
2007-12-10 15:30:00,37.92,37.94,37.87,37.92,12300.0,31.5504,31.5671,31.5088,31.5504,12300.0
2007-12-10 15:40:00,37.91,37.98,37.91,37.98,14300.0,31.5421,31.6003,31.5421,31.6003,14300.0
2007-12-10 15:50:00,37.98,38.0,37.94,37.95,25300.0,31.6003,31.617,31.5671,31.5754,25300.0
2007-12-11 09:30:00,37.89,38.08,37.82,37.97,23900.0,31.5254,31.6835,31.4672,31.592,23900.0
2007-12-11 09:40:00,37.96,38.06,37.92,37.92,17300.0,31.5837,31.6669,31.5504,31.5504,17300.0
2007-12-11 09:50:00,37.94,38.0,37.78,37.78,36900.0,31.5671,31.617,31.4339,31.4339,36900.0
2007-12-11 10:00:00,37.84,37.89,37.77,37.81,24400.0,31.4838,31.5254,31.4256,31.4589,24400.0
2007-12-11 10:10:00,37.82,37.88,37.79,37.87,15900.0,31.4672,31.5171,31.4422,31.5088,15900.0
2007-12-11 10:20:00,37.85,37.89,37.79,37.84,14800.0,31.4922,31.5254,31.4422,31.4838,14800.0
2007-12-11 10:30:00,37.84,37.85,37.81,37.84,10700.0,31.4838,31.4922,31.4589,31.4838,10700.0
2007-12-11 10:40:00,37.83,37.89,37.81,37.87,10200.0,31.4755,31.5254,31.4589,31.5088,10200.0
2007-12-11 10:50:00,37.87,37.88,37.81,37.81,12900.0,31.5088,31.5171,31.4589,31.4589,12900.0
2007-12-11 11:00:00,37.8,37.81,37.72,37.8,9800.0,31.4506,31.4589,31.384,31.4506,9800.0
2007-12-11 11:10:00,37.8,37.86,37.8,37.86,8300.0,31.4506,31.5005,31.4506,31.5005,8300.0
2007-12-11 11:20:00,37.85,37.89,37.85,37.88,9100.0,31.4922,31.5254,31.4922,31.5171,9100.0
2007-12-11 11:30:00,37.88,37.89,37.83,37.83,7200.0,31.5171,31.5254,31.4755,31.4755,7200.0
2007-12-11 11:40:00,37.84,37.84,37.77,37.79,6500.0,31.4838,31.4838,31.4256,31.4422,6500.0
2007-12-11 11:50:00,37.78,37.79,37.77,37.78,5200.0,31.4339,31.4422,31.4256,31.4339,5200.0
2007-12-11 12:00:00,37.79,37.81,37.77,37.8,7100.0,31.4422,31.4589,31.4256,31.4506,7100.0
2007-12-11 12:10:00,37.79,37.79,37.77,37.78,3400.0,31.4422,31.4422,31.4256,31.4339,3400.0
2007-12-11 12:20:00,37.77,37.8,37.77,37.79,7000.0,31.4256,31.4506,31.4256,31.4422,7000.0
2007-12-11 12:30:00,37.78,37.78,37.73,37.75,8200.0,31.4339,31.4339,31.3923,31.409,8200.0
2007-12-11 12:40:00,37.75,37.77,37.7,37.7,8000.0,31.409,31.4256,31.3674,31.3674,8000.0
2007-12-11 12:50:00,37.72,37.72,37.71,37.72,5600.0,31.384,31.384,31.3757,31.384,5600.0
2007-12-11 13:00:00,37.72,37.75,37.71,37.73,5600.0,31.384,31.409,31.3757,31.3923,5600.0
2007-12-11 13:10:00,37.74,37.76,37.72,37.75,6200.0,31.4006,31.4173,31.384,31.409,6200.0
2007-12-11 13:20:00,37.76,37.8,37.76,37.78,11100.0,31.4173,31.4506,31.4173,31.4339,11100.0
2007-12-11 13:30:00,37.77,37.78,37.76,37.76,5800.0,31.4256,31.4339,31.4173,31.4173,5800.0
2007-12-11 13:40:00,37.76,37.78,37.75,37.76,7600.0,31.4173,31.4339,31.409,31.4173,7600.0
2007-12-11 13:50:00,37.77,37.77,37.72,37.77,14200.0,31.4256,31.4256,31.384,31.4256,14200.0
2007-12-11 14:00:00,37.77,37.77,37.73,37.75,12700.0,31.4256,31.4256,31.3923,31.409,12700.0
2007-12-11 14:10:00,37.75,37.78,37.39,37.47,39900.0,31.409,31.4339,31.1094,31.176,39900.0
2007-12-11 14:20:00,37.48,37.49,37.13,37.14,57600.0,31.1843,31.1926,30.8931,30.9014,57600.0
2007-12-11 14:30:00,37.16,37.17,37.03,37.13,58500.0,30.9181,30.9264,30.8099,30.8931,58500.0
2007-12-11 14:40:00,37.12,37.15,36.96,37.09,89900.0,30.8848,30.9098,30.7517,30.8598,89900.0
2007-12-11 14:50:00,37.06,37.18,37.05,37.07,13300.0,30.8349,30.9347,30.8265,30.8432,13300.0
2007-12-11 15:00:00,37.07,37.13,36.98,37.13,17900.0,30.8432,30.8931,30.7683,30.8931,17900.0
2007-12-11 15:10:00,37.13,37.15,37.02,37.05,16300.0,30.8931,30.9098,30.8016,30.8265,16300.0
2007-12-11 15:20:00,37.04,37.08,36.99,37.04,19100.0,30.8182,30.8515,30.7766,30.8182,19100.0
2007-12-11 15:30:00,37.05,37.11,36.94,36.95,36100.0,30.8265,30.8765,30.735,30.7433,36100.0
2007-12-11 15:40:00,36.96,36.97,36.72,36.75,68400.0,30.7517,30.76,30.552,30.5769,68400.0
2007-12-11 15:50:00,36.73,36.8,36.7,36.71,80000.0,30.5603,30.6185,30.5353,30.5437,80000.0
2007-12-12 09:30:00,37.25,37.35,36.95,37.33,17900.0,30.993,31.0762,30.7433,31.0595,17900.0
2007-12-12 09:40:00,37.31,37.35,37.23,37.26,14000.0,31.0429,31.0762,30.9763,31.0013,14000.0
2007-12-12 09:50:00,37.26,37.29,37.22,37.25,17800.0,31.0013,31.0262,30.968,30.993,17800.0
2007-12-12 10:00:00,37.25,37.26,37.21,37.23,6600.0,30.993,31.0013,30.9597,30.9763,6600.0
2007-12-12 10:10:00,37.22,37.25,37.22,37.25,13500.0,30.968,30.993,30.968,30.993,13500.0
2007-12-12 10:20:00,37.25,37.25,37.22,37.23,8300.0,30.993,30.993,30.968,30.9763,8300.0
2007-12-12 10:30:00,37.22,37.25,37.18,37.18,10800.0,30.968,30.993,30.9347,30.9347,10800.0
2007-12-12 10:40:00,37.17,37.21,37.0,37.01,16500.0,30.9264,30.9597,30.7849,30.7933,16500.0
2007-12-12 10:50:00,37.01,37.05,36.97,36.97,30800.0,30.7933,30.8265,30.76,30.76,30800.0
2007-12-12 11:00:00,36.96,37.01,36.95,36.98,9000.0,30.7517,30.7933,30.7433,30.7683,9000.0
2007-12-12 11:10:00,36.99,37.06,36.95,37.02,12600.0,30.7766,30.8349,30.7433,30.8016,12600.0
2007-12-12 11:20:00,37.02,37.02,36.97,36.99,16500.0,30.8016,30.8016,30.76,30.7766,16500.0
2007-12-12 11:30:00,36.99,37.16,36.99,37.15,11000.0,30.7766,30.9181,30.7766,30.9098,11000.0
2007-12-12 11:40:00,37.13,37.17,37.06,37.1,11700.0,30.8931,30.9264,30.8349,30.8681,11700.0
2007-12-12 11:50:00,37.07,37.07,37.0,37.01,9200.0,30.8432,30.8432,30.7849,30.7933,9200.0
2007-12-12 12:00:00,37.0,37.03,36.99,37.0,109100.0,30.7849,30.8099,30.7766,30.7849,109100.0
2007-12-12 12:10:00,36.99,37.02,36.99,37.0,107300.0,30.7766,30.8016,30.7766,30.7849,107300.0
2007-12-12 12:20:00,37.0,37.04,36.99,37.02,3200.0,30.7849,30.8182,30.7766,30.8016,3200.0
2007-12-12 12:30:00,37.0,37.0,36.92,36.99,27200.0,30.7849,30.7849,30.7184,30.7766,27200.0
2007-12-12 12:40:00,36.99,37.0,36.86,36.91,326600.0,30.7766,30.7849,30.6685,30.7101,326600.0
2007-12-12 12:50:00,36.9,37.0,36.89,36.99,8400.0,30.7017,30.7849,30.6934,30.7766,8400.0
2007-12-12 13:00:00,36.98,37.08,36.98,37.08,226700.0,30.7683,30.8515,30.7683,30.8515,226700.0
2007-12-12 13:10:00,37.08,37.12,37.07,37.09,7000.0,30.8515,30.8848,30.8432,30.8598,7000.0
2007-12-12 13:20:00,37.07,37.1,37.06,37.06,3500.0,30.8432,30.8681,30.8349,30.8349,3500.0
2007-12-12 13:30:00,37.04,37.18,37.04,37.16,6700.0,30.8182,30.9347,30.8182,30.9181,6700.0
2007-12-12 13:40:00,37.17,37.21,37.15,37.17,5700.0,30.9264,30.9597,30.9098,30.9264,5700.0
2007-12-12 13:50:00,37.18,37.23,37.17,37.23,6200.0,30.9347,30.9763,30.9264,30.9763,6200.0
2007-12-12 14:00:00,37.23,37.29,37.22,37.27,10700.0,30.9763,31.0262,30.968,31.0096,10700.0
2007-12-12 14:10:00,37.26,37.27,37.24,37.26,6000.0,31.0013,31.0096,30.9846,31.0013,6000.0
2007-12-12 14:20:00,37.25,37.25,37.12,37.15,9500.0,30.993,30.993,30.8848,30.9098,9500.0
2007-12-12 14:30:00,37.1,37.13,37.06,37.09,8100.0,30.8681,30.8931,30.8349,30.8598,8100.0
2007-12-12 14:40:00,37.08,37.13,37.08,37.12,7300.0,30.8515,30.8931,30.8515,30.8848,7300.0
2007-12-12 14:50:00,37.1,37.2,37.05,37.05,8300.0,30.8681,30.9514,30.8265,30.8265,8300.0
2007-12-12 15:00:00,37.05,37.05,36.99,37.03,44700.0,30.8265,30.8265,30.7766,30.8099,44700.0
2007-12-12 15:10:00,37.03,37.08,36.99,37.04,70200.0,30.8099,30.8515,30.7766,30.8182,70200.0
2007-12-12 15:20:00,37.05,37.06,36.99,37.01,29300.0,30.8265,30.8349,30.7766,30.7933,29300.0
2007-12-12 15:30:00,37.03,37.05,36.9,36.97,38600.0,30.8099,30.8265,30.7017,30.76,38600.0
2007-12-12 15:40:00,36.96,37.19,36.96,37.18,25600.0,30.7517,30.943,30.7517,30.9347,25600.0
2007-12-12 15:50:00,37.17,37.25,37.17,37.18,43300.0,30.9264,30.993,30.9264,30.9347,43300.0
2007-12-13 09:30:00,36.98,37.23,36.98,37.19,10500.0,30.7683,30.9763,30.7683,30.943,10500.0
2007-12-13 09:40:00,37.17,37.18,36.92,37.0,11400.0,30.9264,30.9347,30.7184,30.7849,11400.0
2007-12-13 09:50:00,36.99,37.0,36.94,36.96,12200.0,30.7766,30.7849,30.735,30.7517,12200.0
2007-12-13 10:00:00,36.99,37.0,36.9,36.97,16400.0,30.7766,30.7849,30.7017,30.76,16400.0
2007-12-13 10:10:00,36.96,37.0,36.9,36.91,18200.0,30.7517,30.7849,30.7017,30.7101,18200.0
2007-12-13 10:20:00,36.92,37.0,36.92,36.98,11600.0,30.7184,30.7849,30.7184,30.7683,11600.0
2007-12-13 10:30:00,36.98,37.0,36.95,36.99,35900.0,30.7683,30.7849,30.7433,30.7766,35900.0
2007-12-13 10:40:00,36.99,37.0,36.97,36.99,9700.0,30.7766,30.7849,30.76,30.7766,9700.0
2007-12-13 10:50:00,37.0,37.0,36.96,37.0,17700.0,30.7849,30.7849,30.7517,30.7849,17700.0
2007-12-13 11:00:00,36.99,37.0,36.96,36.99,24300.0,30.7766,30.7849,30.7517,30.7766,24300.0
2007-12-13 11:10:00,36.99,37.0,36.97,36.97,66600.0,30.7766,30.7849,30.76,30.76,66600.0
2007-12-13 11:20:00,36.97,37.01,36.97,36.99,18300.0,30.76,30.7933,30.76,30.7766,18300.0
2007-12-13 11:30:00,36.99,37.0,36.97,36.97,10500.0,30.7766,30.7849,30.76,30.76,10500.0
2007-12-13 11:40:00,36.97,37.0,36.97,36.98,7100.0,30.76,30.7849,30.76,30.7683,7100.0
2007-12-13 11:50:00,36.97,37.0,36.97,36.99,8000.0,30.76,30.7849,30.76,30.7766,8000.0
2007-12-13 12:00:00,36.99,37.03,36.98,37.0,18300.0,30.7766,30.8099,30.7683,30.7849,18300.0
2007-12-13 12:10:00,37.03,37.05,36.98,36.99,7900.0,30.8099,30.8265,30.7683,30.7766,7900.0
2007-12-13 12:20:00,37.0,37.0,36.99,36.99,7100.0,30.7849,30.7849,30.7766,30.7766,7100.0
2007-12-13 12:30:00,36.99,37.02,36.99,37.0,7800.0,30.7766,30.8016,30.7766,30.7849,7800.0
2007-12-13 12:40:00,37.0,37.03,36.98,37.0,15500.0,30.7849,30.8099,30.7683,30.7849,15500.0
2007-12-13 12:50:00,37.01,37.05,36.99,37.0,11700.0,30.7933,30.8265,30.7766,30.7849,11700.0
2007-12-13 13:00:00,37.0,37.03,37.0,37.0,17300.0,30.7849,30.8099,30.7849,30.7849,17300.0
2007-12-13 13:10:00,37.0,37.01,36.99,37.0,26400.0,30.7849,30.7933,30.7766,30.7849,26400.0
2007-12-13 13:20:00,36.99,37.02,36.97,37.0,11900.0,30.7766,30.8016,30.76,30.7849,11900.0
2007-12-13 13:30:00,37.0,37.0,36.98,36.98,10600.0,30.7849,30.7849,30.7683,30.7683,10600.0
2007-12-13 13:40:00,36.98,37.0,36.97,36.99,10300.0,30.7683,30.7849,30.76,30.7766,10300.0
2007-12-13 13:50:00,37.0,37.03,36.99,37.01,13900.0,30.7849,30.8099,30.7766,30.7933,13900.0
2007-12-13 14:00:00,37.0,37.11,36.99,37.03,19100.0,30.7849,30.8765,30.7766,30.8099,19100.0
2007-12-13 14:10:00,37.03,37.08,37.0,37.07,24300.0,30.8099,30.8515,30.7849,30.8432,24300.0
2007-12-13 14:20:00,37.07,37.1,37.0,37.05,26600.0,30.8432,30.8681,30.7849,30.8265,26600.0
2007-12-13 14:30:00,37.07,37.08,37.0,37.01,15100.0,30.8432,30.8515,30.7849,30.7933,15100.0
2007-12-13 14:40:00,37.02,37.04,36.98,36.99,33100.0,30.8016,30.8182,30.7683,30.7766,33100.0
2007-12-13 14:50:00,36.99,37.02,36.97,36.99,36700.0,30.7766,30.8016,30.76,30.7766,36700.0
2007-12-13 15:00:00,36.98,37.04,36.95,36.97,14600.0,30.7683,30.8182,30.7433,30.76,14600.0
2007-12-13 15:10:00,36.97,37.01,36.94,36.99,15700.0,30.76,30.7933,30.735,30.7766,15700.0
2007-12-13 15:20:00,36.98,37.08,36.94,37.07,27200.0,30.7683,30.8515,30.735,30.8432,27200.0
2007-12-13 15:30:00,37.09,37.11,37.0,37.01,19000.0,30.8598,30.8765,30.7849,30.7933,19000.0
2007-12-13 15:40:00,37.01,37.15,37.01,37.1,44800.0,30.7933,30.9098,30.7933,30.8681,44800.0
2007-12-13 15:50:00,37.09,37.1,37.02,37.05,73500.0,30.8598,30.8681,30.8016,30.8265,73500.0
2007-12-14 09:30:00,36.99,37.02,36.86,37.0,21600.0,30.7766,30.8016,30.6685,30.7849,21600.0
2007-12-14 09:40:00,37.0,37.04,36.9,37.01,35600.0,30.7849,30.8182,30.7017,30.7933,35600.0
2007-12-14 09:50:00,37.02,37.04,36.95,37.0,19500.0,30.8016,30.8182,30.7433,30.7849,19500.0
2007-12-14 10:00:00,37.0,37.05,36.99,37.0,21100.0,30.7849,30.8265,30.7766,30.7849,21100.0
2007-12-14 10:10:00,36.99,37.03,36.96,37.03,12000.0,30.7766,30.8099,30.7517,30.8099,12000.0
2007-12-14 10:20:00,37.02,37.07,36.96,37.06,29600.0,30.8016,30.8432,30.7517,30.8349,29600.0
2007-12-14 10:30:00,37.05,37.05,37.02,37.02,4100.0,30.8265,30.8265,30.8016,30.8016,4100.0
2007-12-14 10:40:00,37.02,37.12,37.02,37.09,13500.0,30.8016,30.8848,30.8016,30.8598,13500.0
2007-12-14 10:50:00,37.13,37.17,37.08,37.17,7200.0,30.8931,30.9264,30.8515,30.9264,7200.0
2007-12-14 11:00:00,37.2,37.27,37.2,37.26,18700.0,30.9514,31.0096,30.9514,31.0013,18700.0
2007-12-14 11:10:00,37.27,37.34,37.27,37.32,9500.0,31.0096,31.0678,31.0096,31.0512,9500.0
2007-12-14 11:20:00,37.33,37.41,37.32,37.39,17800.0,31.0595,31.1261,31.0512,31.1094,17800.0
2007-12-14 11:30:00,37.37,37.46,37.36,37.45,15400.0,31.0928,31.1677,31.0845,31.1594,15400.0
2007-12-14 11:40:00,37.48,37.5,37.43,37.44,31100.0,31.1843,31.201,31.1427,31.151,31100.0
2007-12-14 11:50:00,37.44,37.45,37.39,37.39,10700.0,31.151,31.1594,31.1094,31.1094,10700.0
2007-12-14 12:00:00,37.38,37.43,37.35,37.35,4000.0,31.1011,31.1427,31.0762,31.0762,4000.0
2007-12-14 12:10:00,37.35,37.45,37.35,37.39,22000.0,31.0762,31.1594,31.0762,31.1094,22000.0
2007-12-14 12:20:00,37.39,37.49,37.39,37.48,41400.0,31.1094,31.1926,31.1094,31.1843,41400.0
2007-12-14 12:30:00,37.5,37.55,37.47,37.55,21500.0,31.201,31.2426,31.176,31.2426,21500.0
2007-12-14 12:40:00,37.55,37.64,37.55,37.62,14200.0,31.2426,31.3174,31.2426,31.3008,14200.0
2007-12-14 12:50:00,37.64,37.8,37.62,37.8,20200.0,31.3174,31.4506,31.3008,31.4506,20200.0
2007-12-14 13:00:00,37.77,37.88,37.77,37.86,26100.0,31.4256,31.5171,31.4256,31.5005,26100.0
2007-12-14 13:10:00,37.85,37.93,37.85,37.91,22900.0,31.4922,31.5587,31.4922,31.5421,22900.0
2007-12-14 13:20:00,37.91,38.09,37.9,38.09,34300.0,31.5421,31.6919,31.5338,31.6919,34300.0
2007-12-14 13:30:00,38.09,38.15,38.02,38.07,26100.0,31.6919,31.7418,31.6336,31.6752,26100.0
2007-12-14 13:40:00,38.07,38.27,38.07,38.27,34100.0,31.6752,31.8416,31.6752,31.8416,34100.0
2007-12-14 13:50:00,38.28,38.29,38.2,38.22,225900.0,31.8499,31.8583,31.7834,31.8,225900.0
2007-12-14 14:00:00,38.22,38.22,38.12,38.22,37300.0,31.8,31.8,31.7168,31.8,37300.0
2007-12-14 14:10:00,38.23,38.28,38.09,38.12,25300.0,31.8083,31.8499,31.6919,31.7168,25300.0
2007-12-14 14:20:00,38.13,38.13,38.03,38.03,16800.0,31.7251,31.7251,31.6419,31.6419,16800.0
2007-12-14 14:30:00,38.03,38.04,37.94,38.0,106300.0,31.6419,31.6503,31.5671,31.617,106300.0
2007-12-14 14:40:00,38.0,38.11,37.98,38.01,23200.0,31.617,31.7085,31.6003,31.6253,23200.0
2007-12-14 14:50:00,38.01,38.04,37.94,38.01,25000.0,31.6253,31.6503,31.5671,31.6253,25000.0
2007-12-14 15:00:00,38.0,38.03,37.97,38.02,15300.0,31.617,31.6419,31.592,31.6336,15300.0
2007-12-14 15:10:00,38.01,38.1,37.98,37.99,34600.0,31.6253,31.7002,31.6003,31.6087,34600.0
2007-12-14 15:20:00,37.97,38.02,37.95,37.97,138000.0,31.592,31.6336,31.5754,31.592,138000.0
2007-12-14 15:30:00,37.97,38.0,37.93,37.95,25500.0,31.592,31.617,31.5587,31.5754,25500.0
2007-12-14 15:40:00,37.94,37.95,37.84,37.87,59200.0,31.5671,31.5754,31.4838,31.5088,59200.0
2007-12-14 15:50:00,37.87,37.89,37.56,37.67,121600.0,31.5088,31.5254,31.2509,31.3424,121600.0
2007-12-17 09:30:00,37.44,37.64,37.33,37.37,62900.0,31.151,31.3174,31.0595,31.0928,62900.0
2007-12-17 09:40:00,37.37,37.42,37.24,37.26,82500.0,31.0928,31.1344,30.9846,31.0013,82500.0
2007-12-17 09:50:00,37.27,37.32,37.09,37.11,84300.0,31.0096,31.0512,30.8598,30.8765,84300.0
2007-12-17 10:00:00,37.12,37.31,37.12,37.15,86100.0,30.8848,31.0429,30.8848,30.9098,86100.0
2007-12-17 10:10:00,37.16,37.22,37.12,37.18,11500.0,30.9181,30.968,30.8848,30.9347,11500.0
2007-12-17 10:20:00,37.21,37.22,37.11,37.11,5100.0,30.9597,30.968,30.8765,30.8765,5100.0
2007-12-17 10:30:00,37.12,37.12,37.02,37.08,39400.0,30.8848,30.8848,30.8016,30.8515,39400.0
2007-12-17 10:40:00,37.1,37.14,37.09,37.1,8900.0,30.8681,30.9014,30.8598,30.8681,8900.0
2007-12-17 10:50:00,37.1,37.11,37.07,37.11,5600.0,30.8681,30.8765,30.8432,30.8765,5600.0
2007-12-17 11:00:00,37.1,37.21,37.1,37.21,12500.0,30.8681,30.9597,30.8681,30.9597,12500.0
2007-12-17 11:10:00,37.21,37.22,37.13,37.16,5200.0,30.9597,30.968,30.8931,30.9181,5200.0
2007-12-17 11:20:00,37.16,37.2,37.14,37.17,7900.0,30.9181,30.9514,30.9014,30.9264,7900.0
2007-12-17 11:30:00,37.17,37.22,37.12,37.13,7600.0,30.9264,30.968,30.8848,30.8931,7600.0
2007-12-17 11:40:00,37.14,37.15,37.07,37.09,6200.0,30.9014,30.9098,30.8432,30.8598,6200.0
2007-12-17 11:50:00,37.08,37.18,37.06,37.16,13500.0,30.8515,30.9347,30.8349,30.9181,13500.0
2007-12-17 12:00:00,37.16,37.17,37.14,37.17,10200.0,30.9181,30.9264,30.9014,30.9264,10200.0
2007-12-17 12:10:00,37.15,37.17,37.15,37.17,8100.0,30.9098,30.9264,30.9098,30.9264,8100.0
2007-12-17 12:20:00,37.17,37.17,37.1,37.14,14900.0,30.9264,30.9264,30.8681,30.9014,14900.0
2007-12-17 12:30:00,37.13,37.16,37.13,37.13,5000.0,30.8931,30.9181,30.8931,30.8931,5000.0
2007-12-17 12:40:00,37.13,37.15,37.08,37.11,9800.0,30.8931,30.9098,30.8515,30.8765,9800.0
2007-12-17 12:50:00,37.11,37.21,37.11,37.21,6700.0,30.8765,30.9597,30.8765,30.9597,6700.0
2007-12-17 13:00:00,37.2,37.21,37.14,37.16,11500.0,30.9514,30.9597,30.9014,30.9181,11500.0
2007-12-17 13:10:00,37.15,37.18,37.12,37.15,27600.0,30.9098,30.9347,30.8848,30.9098,27600.0
2007-12-17 13:20:00,37.14,37.18,37.1,37.15,34100.0,30.9014,30.9347,30.8681,30.9098,34100.0
2007-12-17 13:30:00,37.13,37.2,37.12,37.15,10500.0,30.8931,30.9514,30.8848,30.9098,10500.0
2007-12-17 13:40:00,37.15,37.21,37.14,37.15,12200.0,30.9098,30.9597,30.9014,30.9098,12200.0
2007-12-17 13:50:00,37.14,37.2,37.14,37.15,12500.0,30.9014,30.9514,30.9014,30.9098,12500.0
2007-12-17 14:00:00,37.15,37.18,37.13,37.15,47500.0,30.9098,30.9347,30.8931,30.9098,47500.0
2007-12-17 14:10:00,37.15,37.17,37.11,37.12,20600.0,30.9098,30.9264,30.8765,30.8848,20600.0
2007-12-17 14:20:00,37.13,37.2,37.1,37.13,23000.0,30.8931,30.9514,30.8681,30.8931,23000.0
2007-12-17 14:30:00,37.13,37.17,37.09,37.14,17700.0,30.8931,30.9264,30.8598,30.9014,17700.0
2007-12-17 14:40:00,37.14,37.17,37.09,37.12,54600.0,30.9014,30.9264,30.8598,30.8848,54600.0
2007-12-17 14:50:00,37.1,37.11,37.02,37.06,18500.0,30.8681,30.8765,30.8016,30.8349,18500.0
2007-12-17 15:00:00,37.07,37.07,37.0,37.06,62300.0,30.8432,30.8432,30.7849,30.8349,62300.0
2007-12-17 15:10:00,37.06,37.11,37.03,37.06,21100.0,30.8349,30.8765,30.8099,30.8349,21100.0
2007-12-17 15:20:00,37.05,37.08,37.0,37.02,14600.0,30.8265,30.8515,30.7849,30.8016,14600.0
2007-12-17 15:30:00,37.02,37.18,37.01,37.16,31000.0,30.8016,30.9347,30.7933,30.9181,31000.0
2007-12-17 15:40:00,37.14,37.15,37.06,37.07,25300.0,30.9014,30.9098,30.8349,30.8432,25300.0
2007-12-17 15:50:00,37.05,37.11,37.05,37.11,106700.0,30.8265,30.8765,30.8265,30.8765,106700.0
2007-12-18 09:30:00,37.24,37.28,37.21,37.26,3900.0,30.9846,31.0179,30.9597,31.0013,3900.0
2007-12-18 09:40:00,37.24,37.35,37.23,37.35,5700.0,30.9846,31.0762,30.9763,31.0762,5700.0
2007-12-18 09:50:00,37.35,37.41,37.34,37.41,4700.0,31.0762,31.1261,31.0678,31.1261,4700.0
2007-12-18 10:00:00,37.41,37.44,37.35,37.39,13600.0,31.1261,31.151,31.0762,31.1094,13600.0
2007-12-18 10:10:00,37.39,37.55,37.34,37.54,26800.0,31.1094,31.2426,31.0678,31.2342,26800.0
2007-12-18 10:20:00,37.52,37.55,37.5,37.54,11700.0,31.2176,31.2426,31.201,31.2342,11700.0
2007-12-18 10:30:00,37.54,37.56,37.48,37.5,19300.0,31.2342,31.2509,31.1843,31.201,19300.0
2007-12-18 10:40:00,37.48,37.66,37.47,37.66,21000.0,31.1843,31.3341,31.176,31.3341,21000.0
2007-12-18 10:50:00,37.66,37.75,37.58,37.73,12200.0,31.3341,31.409,31.2675,31.3923,12200.0
2007-12-18 11:00:00,37.73,37.75,37.69,37.69,12100.0,31.3923,31.409,31.359,31.359,12100.0
2007-12-18 11:10:00,37.68,37.73,37.62,37.65,24900.0,31.3507,31.3923,31.3008,31.3258,24900.0
2007-12-18 11:20:00,37.65,37.75,37.62,37.75,94800.0,31.3258,31.409,31.3008,31.409,94800.0
2007-12-18 11:30:00,37.75,37.76,37.68,37.76,27400.0,31.409,31.4173,31.3507,31.4173,27400.0
2007-12-18 11:40:00,37.76,37.79,37.69,37.69,14700.0,31.4173,31.4422,31.359,31.359,14700.0
2007-12-18 11:50:00,37.69,37.74,37.65,37.68,12300.0,31.359,31.4006,31.3258,31.3507,12300.0
2007-12-18 12:00:00,37.67,37.8,37.56,37.75,50800.0,31.3424,31.4506,31.2509,31.409,50800.0
2007-12-18 12:10:00,37.75,37.75,37.63,37.68,20100.0,31.409,31.409,31.3091,31.3507,20100.0
2007-12-18 12:20:00,37.67,37.74,37.66,37.7,11000.0,31.3424,31.4006,31.3341,31.3674,11000.0
2007-12-18 12:30:00,37.69,37.74,37.65,37.73,7600.0,31.359,31.4006,31.3258,31.3923,7600.0
2007-12-18 12:40:00,37.71,37.73,37.66,37.67,7900.0,31.3757,31.3923,31.3341,31.3424,7900.0
2007-12-18 12:50:00,37.67,37.7,37.62,37.67,12300.0,31.3424,31.3674,31.3008,31.3424,12300.0
2007-12-18 13:00:00,37.67,37.76,37.6,37.74,20600.0,31.3424,31.4173,31.2842,31.4006,20600.0
2007-12-18 13:10:00,37.72,37.72,37.65,37.69,11400.0,31.384,31.384,31.3258,31.359,11400.0
2007-12-18 13:20:00,37.7,37.95,37.7,37.91,20100.0,31.3674,31.5754,31.3674,31.5421,20100.0
2007-12-18 13:30:00,37.9,37.92,37.84,37.91,11600.0,31.5338,31.5504,31.4838,31.5421,11600.0
2007-12-18 13:40:00,37.89,37.92,37.82,37.89,18700.0,31.5254,31.5504,31.4672,31.5254,18700.0
2007-12-18 13:50:00,37.9,37.9,37.76,37.8,194900.0,31.5338,31.5338,31.4173,31.4506,194900.0
2007-12-18 14:00:00,37.8,37.87,37.75,37.85,18800.0,31.4506,31.5088,31.409,31.4922,18800.0
2007-12-18 14:10:00,37.85,37.89,37.79,37.83,13700.0,31.4922,31.5254,31.4422,31.4755,13700.0
2007-12-18 14:20:00,37.83,37.85,37.77,37.8,116200.0,31.4755,31.4922,31.4256,31.4506,116200.0
2007-12-18 14:30:00,37.8,37.8,37.75,37.75,17500.0,31.4506,31.4506,31.409,31.409,17500.0
2007-12-18 14:40:00,37.76,37.76,37.62,37.64,25500.0,31.4173,31.4173,31.3008,31.3174,25500.0
2007-12-18 14:50:00,37.64,37.65,37.59,37.61,7700.0,31.3174,31.3258,31.2758,31.2925,7700.0
2007-12-18 15:00:00,37.59,37.72,37.59,37.67,16500.0,31.2758,31.384,31.2758,31.3424,16500.0
2007-12-18 15:10:00,37.65,37.74,37.63,37.72,9100.0,31.3258,31.4006,31.3091,31.384,9100.0
2007-12-18 15:20:00,37.72,37.74,37.66,37.72,11600.0,31.384,31.4006,31.3341,31.384,11600.0
2007-12-18 15:30:00,37.72,37.75,37.7,37.74,16600.0,31.384,31.409,31.3674,31.4006,16600.0
2007-12-18 15:40:00,37.75,37.75,37.67,37.67,23400.0,31.409,31.409,31.3424,31.3424,23400.0
2007-12-18 15:50:00,37.67,37.72,37.64,37.67,26700.0,31.3424,31.384,31.3174,31.3424,26700.0
2007-12-19 09:30:00,37.81,37.81,37.51,37.6,9100.0,31.4589,31.4589,31.2093,31.2842,9100.0
2007-12-19 09:40:00,37.6,37.75,37.57,37.72,25600.0,31.2842,31.409,31.2592,31.384,25600.0
2007-12-19 09:50:00,37.68,37.75,37.61,37.72,21700.0,31.3507,31.409,31.2925,31.384,21700.0
2007-12-19 10:00:00,37.72,37.84,37.69,37.82,24600.0,31.384,31.4838,31.359,31.4672,24600.0
2007-12-19 10:10:00,37.81,37.81,37.64,37.69,32300.0,31.4589,31.4589,31.3174,31.359,32300.0
2007-12-19 10:20:00,37.67,37.71,37.62,37.63,19900.0,31.3424,31.3757,31.3008,31.3091,19900.0
2007-12-19 10:30:00,37.66,37.71,37.63,37.71,10200.0,31.3341,31.3757,31.3091,31.3757,10200.0
2007-12-19 10:40:00,37.71,37.72,37.66,37.67,12800.0,31.3757,31.384,31.3341,31.3424,12800.0
2007-12-19 10:50:00,37.66,37.67,37.6,37.61,5800.0,31.3341,31.3424,31.2842,31.2925,5800.0
2007-12-19 11:00:00,37.6,37.64,37.59,37.64,7300.0,31.2842,31.3174,31.2758,31.3174,7300.0
2007-12-19 11:10:00,37.63,37.64,37.58,37.58,9300.0,31.3091,31.3174,31.2675,31.2675,9300.0
2007-12-19 11:20:00,37.57,37.58,37.5,37.5,14100.0,31.2592,31.2675,31.201,31.201,14100.0
2007-12-19 11:30:00,37.5,37.51,37.41,37.42,11800.0,31.201,31.2093,31.1261,31.1344,11800.0
2007-12-19 11:40:00,37.43,37.44,37.4,37.41,6500.0,31.1427,31.151,31.1178,31.1261,6500.0
2007-12-19 11:50:00,37.42,37.42,37.31,37.33,8900.0,31.1344,31.1344,31.0429,31.0595,8900.0
2007-12-19 12:00:00,37.32,37.38,37.32,37.36,6100.0,31.0512,31.1011,31.0512,31.0845,6100.0
2007-12-19 12:10:00,37.36,37.43,37.36,37.36,10200.0,31.0845,31.1427,31.0845,31.0845,10200.0
2007-12-19 12:20:00,37.36,37.46,37.36,37.41,18100.0,31.0845,31.1677,31.0845,31.1261,18100.0
2007-12-19 12:30:00,37.4,37.4,37.37,37.39,7400.0,31.1178,31.1178,31.0928,31.1094,7400.0
2007-12-19 12:40:00,37.39,37.43,37.34,37.4,15200.0,31.1094,31.1427,31.0678,31.1178,15200.0
2007-12-19 12:50:00,37.39,37.42,37.36,37.38,9100.0,31.1094,31.1344,31.0845,31.1011,9100.0
2007-12-19 13:00:00,37.4,37.4,37.29,37.39,9100.0,31.1178,31.1178,31.0262,31.1094,9100.0
2007-12-19 13:10:00,37.39,37.42,37.39,37.4,10100.0,31.1094,31.1344,31.1094,31.1178,10100.0
2007-12-19 13:20:00,37.4,37.4,37.32,37.36,9000.0,31.1178,31.1178,31.0512,31.0845,9000.0
2007-12-19 13:30:00,37.36,37.38,37.34,37.37,7600.0,31.0845,31.1011,31.0678,31.0928,7600.0
2007-12-19 13:40:00,37.37,37.38,37.29,37.31,20300.0,31.0928,31.1011,31.0262,31.0429,20300.0
2007-12-19 13:50:00,37.32,37.33,37.25,37.25,13800.0,31.0512,31.0595,30.993,30.993,13800.0
2007-12-19 14:00:00,37.26,37.3,37.24,37.24,22900.0,31.0013,31.0346,30.9846,30.9846,22900.0
2007-12-19 14:10:00,37.24,37.32,37.24,37.27,41700.0,30.9846,31.0512,30.9846,31.0096,41700.0
2007-12-19 14:20:00,37.26,37.34,37.23,37.23,28600.0,31.0013,31.0678,30.9763,30.9763,28600.0
2007-12-19 14:30:00,37.25,37.29,37.23,37.25,22900.0,30.993,31.0262,30.9763,30.993,22900.0
2007-12-19 14:40:00,37.25,37.29,37.25,37.27,27400.0,30.993,31.0262,30.993,31.0096,27400.0
2007-12-19 14:50:00,37.27,37.27,37.21,37.24,22300.0,31.0096,31.0096,30.9597,30.9846,22300.0
2007-12-19 15:00:00,37.25,37.26,37.15,37.18,40500.0,30.993,31.0013,30.9098,30.9347,40500.0
2007-12-19 15:10:00,37.19,37.28,37.19,37.24,65400.0,30.943,31.0179,30.943,30.9846,65400.0
2007-12-19 15:20:00,37.24,37.25,37.1,37.16,72900.0,30.9846,30.993,30.8681,30.9181,72900.0
2007-12-19 15:30:00,37.18,37.28,37.16,37.25,29300.0,30.9347,31.0179,30.9181,30.993,29300.0
2007-12-19 15:40:00,37.26,37.26,37.22,37.23,20700.0,31.0013,31.0013,30.968,30.9763,20700.0
2007-12-19 15:50:00,37.23,37.24,37.03,37.05,122800.0,30.9763,30.9846,30.8099,30.8265,122800.0
2007-12-20 09:30:00,37.15,37.25,37.0,37.0,105200.0,30.9098,30.993,30.7849,30.7849,105200.0
2007-12-20 09:40:00,37.01,37.12,36.98,37.12,29000.0,30.7933,30.8848,30.7683,30.8848,29000.0
2007-12-20 09:50:00,37.13,37.15,36.93,36.97,23100.0,30.8931,30.9098,30.7267,30.76,23100.0
2007-12-20 10:00:00,36.97,37.0,36.94,36.98,23400.0,30.76,30.7849,30.735,30.7683,23400.0
2007-12-20 10:10:00,36.98,37.01,36.85,36.89,40400.0,30.7683,30.7933,30.6601,30.6934,40400.0
2007-12-20 10:20:00,36.93,36.98,36.85,36.87,27100.0,30.7267,30.7683,30.6601,30.6768,27100.0
2007-12-20 10:30:00,36.85,36.93,36.85,36.9,30500.0,30.6601,30.7267,30.6601,30.7017,30500.0
2007-12-20 10:40:00,36.9,36.95,36.9,36.92,11600.0,30.7017,30.7433,30.7017,30.7184,11600.0
2007-12-20 10:50:00,36.92,36.93,36.82,36.85,9500.0,30.7184,30.7267,30.6352,30.6601,9500.0
2007-12-20 11:00:00,36.83,36.85,36.74,36.76,12300.0,30.6435,30.6601,30.5686,30.5853,12300.0
2007-12-20 11:10:00,36.8,36.85,36.78,36.82,8200.0,30.6185,30.6601,30.6019,30.6352,8200.0
2007-12-20 11:20:00,36.81,36.84,36.72,36.84,11200.0,30.6269,30.6518,30.552,30.6518,11200.0
2007-12-20 11:30:00,36.85,36.88,36.78,36.85,12100.0,30.6601,30.6851,30.6019,30.6601,12100.0
2007-12-20 11:40:00,36.85,36.88,36.8,36.83,14600.0,30.6601,30.6851,30.6185,30.6435,14600.0
2007-12-20 11:50:00,36.82,36.86,36.79,36.86,2300.0,30.6352,30.6685,30.6102,30.6685,2300.0
2007-12-20 12:00:00,36.85,36.85,36.76,36.81,12300.0,30.6601,30.6601,30.5853,30.6269,12300.0
2007-12-20 12:10:00,36.82,36.84,36.77,36.79,17000.0,30.6352,30.6518,30.5936,30.6102,17000.0
2007-12-20 12:20:00,36.78,36.8,36.71,36.71,16200.0,30.6019,30.6185,30.5437,30.5437,16200.0
2007-12-20 12:30:00,36.7,36.7,36.59,36.62,67700.0,30.5353,30.5353,30.4438,30.4688,67700.0
2007-12-20 12:40:00,36.61,36.62,36.52,36.54,20200.0,30.4605,30.4688,30.3856,30.4022,20200.0
2007-12-20 12:50:00,36.53,36.55,36.52,36.52,11100.0,30.3939,30.4105,30.3856,30.3856,11100.0
2007-12-20 13:00:00,36.53,36.59,36.53,36.57,12200.0,30.3939,30.4438,30.3939,30.4272,12200.0
2007-12-20 13:10:00,36.57,36.58,36.56,36.56,7100.0,30.4272,30.4355,30.4189,30.4189,7100.0
2007-12-20 13:20:00,36.56,36.63,36.56,36.57,29200.0,30.4189,30.4771,30.4189,30.4272,29200.0
2007-12-20 13:30:00,36.56,36.58,36.53,36.54,10900.0,30.4189,30.4355,30.3939,30.4022,10900.0
2007-12-20 13:40:00,36.54,36.57,36.5,36.56,9900.0,30.4022,30.4272,30.3689,30.4189,9900.0
2007-12-20 13:50:00,36.56,36.57,36.53,36.55,19000.0,30.4189,30.4272,30.3939,30.4105,19000.0
2007-12-20 14:00:00,36.56,36.56,36.52,36.53,16900.0,30.4189,30.4189,30.3856,30.3939,16900.0
2007-12-20 14:10:00,36.53,36.56,36.52,36.55,19700.0,30.3939,30.4189,30.3856,30.4105,19700.0
2007-12-20 14:20:00,36.55,36.57,36.54,36.56,19700.0,30.4105,30.4272,30.4022,30.4189,19700.0
2007-12-20 14:30:00,36.55,36.59,36.5,36.56,40100.0,30.4105,30.4438,30.3689,30.4189,40100.0
2007-12-20 14:40:00,36.55,36.58,36.52,36.52,18100.0,30.4105,30.4355,30.3856,30.3856,18100.0
2007-12-20 14:50:00,36.53,36.53,36.49,36.5,21000.0,30.3939,30.3939,30.3606,30.3689,21000.0
2007-12-20 15:00:00,36.51,36.53,36.5,36.52,21600.0,30.3773,30.3939,30.3689,30.3856,21600.0
2007-12-20 15:10:00,36.52,36.54,36.49,36.5,43600.0,30.3856,30.4022,30.3606,30.3689,43600.0
2007-12-20 15:20:00,36.51,36.53,36.43,36.44,20600.0,30.3773,30.3939,30.3107,30.319,20600.0
2007-12-20 15:30:00,36.44,36.5,36.42,36.45,21800.0,30.319,30.3689,30.3024,30.3273,21800.0
2007-12-20 15:40:00,36.45,36.55,36.45,36.54,42500.0,30.3273,30.4105,30.3273,30.4022,42500.0
2007-12-20 15:50:00,36.55,36.67,36.5,36.66,49100.0,30.4105,30.5104,30.3689,30.5021,49100.0
2007-12-21 09:30:00,36.87,36.99,36.87,36.98,233400.0,30.6768,30.7766,30.6768,30.7683,233400.0
2007-12-21 09:40:00,36.98,37.15,36.97,37.15,22000.0,30.7683,30.9098,30.76,30.9098,22000.0
2007-12-21 09:50:00,37.11,37.13,36.91,36.92,23800.0,30.8765,30.8931,30.7101,30.7184,23800.0
2007-12-21 10:00:00,36.95,37.02,36.95,36.99,15700.0,30.7433,30.8016,30.7433,30.7766,15700.0
2007-12-21 10:10:00,36.97,37.04,36.95,36.96,70000.0,30.76,30.8182,30.7433,30.7517,70000.0
2007-12-21 10:20:00,36.96,37.0,36.95,37.0,14100.0,30.7517,30.7849,30.7433,30.7849,14100.0
2007-12-21 10:30:00,37.0,37.0,36.96,37.0,11900.0,30.7849,30.7849,30.7517,30.7849,11900.0
2007-12-21 10:40:00,36.99,37.0,36.96,36.96,10400.0,30.7766,30.7849,30.7517,30.7517,10400.0
2007-12-21 10:50:00,36.95,36.99,36.93,36.95,12700.0,30.7433,30.7766,30.7267,30.7433,12700.0
2007-12-21 11:00:00,36.95,37.0,36.94,36.99,14700.0,30.7433,30.7849,30.735,30.7766,14700.0
2007-12-21 11:10:00,36.99,37.0,36.93,36.95,13300.0,30.7766,30.7849,30.7267,30.7433,13300.0
2007-12-21 11:20:00,36.96,36.96,36.91,36.94,6600.0,30.7517,30.7517,30.7101,30.735,6600.0
2007-12-21 11:30:00,36.94,36.94,36.82,36.85,9600.0,30.735,30.735,30.6352,30.6601,9600.0
2007-12-21 11:40:00,36.85,36.89,36.84,36.87,7100.0,30.6601,30.6934,30.6518,30.6768,7100.0
2007-12-21 11:50:00,36.88,36.94,36.86,36.92,9400.0,30.6851,30.735,30.6685,30.7184,9400.0
2007-12-21 12:00:00,36.92,37.0,36.92,37.0,13100.0,30.7184,30.7849,30.7184,30.7849,13100.0
2007-12-21 12:10:00,36.99,37.0,36.99,37.0,15100.0,30.7766,30.7849,30.7766,30.7849,15100.0
2007-12-21 12:20:00,36.99,37.0,36.98,37.0,19400.0,30.7766,30.7849,30.7683,30.7849,19400.0
2007-12-21 12:30:00,36.99,37.0,36.97,36.98,6000.0,30.7766,30.7849,30.76,30.7683,6000.0
2007-12-21 12:40:00,36.98,36.99,36.96,36.98,7000.0,30.7683,30.7766,30.7517,30.7683,7000.0
2007-12-21 12:50:00,36.97,36.98,36.93,36.96,5600.0,30.76,30.7683,30.7267,30.7517,5600.0
2007-12-21 13:00:00,36.96,36.98,36.93,36.97,7600.0,30.7517,30.7683,30.7267,30.76,7600.0
2007-12-21 13:10:00,36.98,36.99,36.96,36.98,6800.0,30.7683,30.7766,30.7517,30.7683,6800.0
2007-12-21 13:20:00,36.97,36.99,36.96,36.99,6200.0,30.76,30.7766,30.7517,30.7766,6200.0
2007-12-21 13:30:00,36.99,37.0,36.97,36.98,2800.0,30.7766,30.7849,30.76,30.7683,2800.0
2007-12-21 13:40:00,36.99,37.0,36.98,36.98,9200.0,30.7766,30.7849,30.7683,30.7683,9200.0
2007-12-21 13:50:00,37.0,37.0,36.98,36.99,4500.0,30.7849,30.7849,30.7683,30.7766,4500.0
2007-12-21 14:00:00,36.99,37.0,36.95,36.96,12000.0,30.7766,30.7849,30.7433,30.7517,12000.0
2007-12-21 14:10:00,36.97,37.0,36.96,36.98,7600.0,30.76,30.7849,30.7517,30.7683,7600.0
2007-12-21 14:20:00,36.98,37.0,36.97,36.99,5300.0,30.7683,30.7849,30.76,30.7766,5300.0
2007-12-21 14:30:00,36.99,36.99,36.96,36.96,9600.0,30.7766,30.7766,30.7517,30.7517,9600.0
2007-12-21 14:40:00,36.98,37.0,36.96,36.99,11500.0,30.7683,30.7849,30.7517,30.7766,11500.0
2007-12-21 14:50:00,36.99,37.0,36.97,36.97,10800.0,30.7766,30.7849,30.76,30.76,10800.0
2007-12-21 15:00:00,36.98,36.99,36.94,36.96,16000.0,30.7683,30.7766,30.735,30.7517,16000.0
2007-12-21 15:10:00,36.96,36.96,36.93,36.93,18600.0,30.7517,30.7517,30.7267,30.7267,18600.0
2007-12-21 15:20:00,36.92,36.99,36.92,36.99,17900.0,30.7184,30.7766,30.7184,30.7766,17900.0
2007-12-21 15:30:00,36.99,37.0,36.96,36.97,17500.0,30.7766,30.7849,30.7517,30.76,17500.0
2007-12-21 15:40:00,36.98,37.0,36.95,36.97,21700.0,30.7683,30.7849,30.7433,30.76,21700.0
2007-12-21 15:50:00,36.96,37.0,36.94,37.0,46800.0,30.7517,30.7849,30.735,30.7849,46800.0
2007-12-24 09:30:00,37.01,37.24,37.01,37.17,19100.0,30.7933,30.9846,30.7933,30.9264,19100.0
2007-12-24 09:40:00,37.17,37.2,36.99,37.02,30900.0,30.9264,30.9514,30.7766,30.8016,30900.0
2007-12-24 09:50:00,37.04,37.05,36.95,36.95,14700.0,30.8182,30.8265,30.7433,30.7433,14700.0
2007-12-24 10:00:00,36.98,36.98,36.91,36.92,16500.0,30.7683,30.7683,30.7101,30.7184,16500.0
2007-12-24 10:10:00,36.92,36.93,36.87,36.88,17500.0,30.7184,30.7267,30.6768,30.6851,17500.0
2007-12-24 10:20:00,36.89,36.92,36.79,36.8,19300.0,30.6934,30.7184,30.6102,30.6185,19300.0
2007-12-24 10:30:00,36.81,36.81,36.56,36.63,41500.0,30.6269,30.6269,30.4189,30.4771,41500.0
2007-12-24 10:40:00,36.62,36.67,36.62,36.66,12200.0,30.4688,30.5104,30.4688,30.5021,12200.0
2007-12-24 10:50:00,36.65,36.71,36.65,36.7,9500.0,30.4937,30.5437,30.4937,30.5353,9500.0
2007-12-24 11:00:00,36.71,36.72,36.69,36.72,10300.0,30.5437,30.552,30.527,30.552,10300.0
2007-12-24 11:10:00,36.72,36.76,36.7,36.75,8900.0,30.552,30.5853,30.5353,30.5769,8900.0
2007-12-24 11:20:00,36.76,36.86,36.74,36.86,12000.0,30.5853,30.6685,30.5686,30.6685,12000.0
2007-12-24 11:30:00,36.86,36.97,36.86,36.97,10100.0,30.6685,30.76,30.6685,30.76,10100.0
2007-12-24 11:40:00,36.95,37.01,36.95,37.0,15200.0,30.7433,30.7933,30.7433,30.7849,15200.0
2007-12-24 11:50:00,37.0,37.01,36.96,36.97,8600.0,30.7849,30.7933,30.7517,30.76,8600.0
2007-12-24 12:00:00,36.98,37.01,36.97,37.0,8200.0,30.7683,30.7933,30.76,30.7849,8200.0
2007-12-24 12:10:00,37.0,37.01,36.98,37.0,10000.0,30.7849,30.7933,30.7683,30.7849,10000.0
2007-12-24 12:20:00,37.01,37.01,36.99,37.0,6500.0,30.7933,30.7933,30.7766,30.7849,6500.0
2007-12-24 12:30:00,37.01,37.07,37.0,37.07,8300.0,30.7933,30.8432,30.7849,30.8432,8300.0
2007-12-24 12:40:00,37.08,37.13,36.99,37.13,22600.0,30.8515,30.8931,30.7766,30.8931,22600.0
2007-12-24 12:50:00,37.11,37.23,37.1,37.18,22200.0,30.8765,30.9763,30.8681,30.9347,22200.0
2007-12-24 13:00:00,37.2,37.2,37.16,37.16,10400.0,30.9514,30.9514,30.9181,30.9181,10400.0
2007-12-24 13:10:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 13:20:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 13:30:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 13:40:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 13:50:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:00:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:10:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:20:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:30:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:40:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:50:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:00:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:10:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:20:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:30:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:40:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:50:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-26 09:30:00,36.66,37.08,36.66,36.83,6000.0,30.5021,30.8515,30.5021,30.6435,6000.0
2007-12-26 09:40:00,36.83,36.83,36.66,36.75,7000.0,30.6435,30.6435,30.5021,30.5769,7000.0
2007-12-26 09:50:00,36.76,36.76,36.7,36.71,5100.0,30.5853,30.5853,30.5353,30.5437,5100.0
2007-12-26 10:00:00,36.74,36.8,36.68,36.72,13300.0,30.5686,30.6185,30.5187,30.552,13300.0
2007-12-26 10:10:00,36.73,36.74,36.69,36.7,2300.0,30.5603,30.5686,30.527,30.5353,2300.0
2007-12-26 10:20:00,36.7,36.75,36.69,36.75,5300.0,30.5353,30.5769,30.527,30.5769,5300.0
2007-12-26 10:30:00,36.75,36.75,36.69,36.71,3900.0,30.5769,30.5769,30.527,30.5437,3900.0
2007-12-26 10:40:00,36.7,36.71,36.58,36.59,8200.0,30.5353,30.5437,30.4355,30.4438,8200.0
2007-12-26 10:50:00,36.59,36.59,36.56,36.58,8300.0,30.4438,30.4438,30.4189,30.4355,8300.0
2007-12-26 11:00:00,36.57,36.61,36.55,36.61,5000.0,30.4272,30.4605,30.4105,30.4605,5000.0
2007-12-26 11:10:00,36.6,36.6,36.52,36.53,7700.0,30.4521,30.4521,30.3856,30.3939,7700.0
2007-12-26 11:20:00,36.53,36.56,36.52,36.55,7700.0,30.3939,30.4189,30.3856,30.4105,7700.0
2007-12-26 11:30:00,36.55,36.56,36.53,36.55,7300.0,30.4105,30.4189,30.3939,30.4105,7300.0
2007-12-26 11:40:00,36.55,36.55,36.5,36.51,10000.0,30.4105,30.4105,30.3689,30.3773,10000.0
2007-12-26 11:50:00,36.5,36.52,36.49,36.5,6500.0,30.3689,30.3856,30.3606,30.3689,6500.0
2007-12-26 12:00:00,36.48,36.49,36.47,36.48,6100.0,30.3523,30.3606,30.344,30.3523,6100.0
2007-12-26 12:10:00,36.48,36.5,36.48,36.5,5100.0,30.3523,30.3689,30.3523,30.3689,5100.0
2007-12-26 12:20:00,36.5,36.52,36.49,36.52,5100.0,30.3689,30.3856,30.3606,30.3856,5100.0
2007-12-26 12:30:00,36.52,36.53,36.51,36.53,3300.0,30.3856,30.3939,30.3773,30.3939,3300.0
2007-12-26 12:40:00,36.52,36.59,36.51,36.59,9900.0,30.3856,30.4438,30.3773,30.4438,9900.0
2007-12-26 12:50:00,36.57,36.64,36.57,36.62,5800.0,30.4272,30.4854,30.4272,30.4688,5800.0
2007-12-26 13:00:00,36.61,36.67,36.61,36.67,5700.0,30.4605,30.5104,30.4605,30.5104,5700.0
2007-12-26 13:10:00,36.67,36.71,36.66,36.7,10100.0,30.5104,30.5437,30.5021,30.5353,10100.0
2007-12-26 13:20:00,36.7,36.7,36.66,36.66,12500.0,30.5353,30.5353,30.5021,30.5021,12500.0
2007-12-26 13:30:00,36.66,36.69,36.65,36.67,6200.0,30.5021,30.527,30.4937,30.5104,6200.0
2007-12-26 13:40:00,36.67,36.73,36.66,36.73,6800.0,30.5104,30.5603,30.5021,30.5603,6800.0
2007-12-26 13:50:00,36.73,36.77,36.71,36.75,9500.0,30.5603,30.5936,30.5437,30.5769,9500.0
2007-12-26 14:00:00,36.76,36.76,36.68,36.68,10300.0,30.5853,30.5853,30.5187,30.5187,10300.0
2007-12-26 14:10:00,36.69,36.69,36.62,36.67,11600.0,30.527,30.527,30.4688,30.5104,11600.0
2007-12-26 14:20:00,36.67,36.69,36.65,36.67,7700.0,30.5104,30.527,30.4937,30.5104,7700.0
2007-12-26 14:30:00,36.68,36.74,36.68,36.72,11000.0,30.5187,30.5686,30.5187,30.552,11000.0
2007-12-26 14:40:00,36.72,36.75,36.68,36.69,10200.0,30.552,30.5769,30.5187,30.527,10200.0
2007-12-26 14:50:00,36.68,36.7,36.64,36.64,14900.0,30.5187,30.5353,30.4854,30.4854,14900.0
2007-12-26 15:00:00,36.64,36.64,36.59,36.59,17300.0,30.4854,30.4854,30.4438,30.4438,17300.0
2007-12-26 15:10:00,36.6,36.63,36.58,36.62,12700.0,30.4521,30.4771,30.4355,30.4688,12700.0
2007-12-26 15:20:00,36.62,36.66,36.6,36.62,11900.0,30.4688,30.5021,30.4521,30.4688,11900.0
2007-12-26 15:30:00,36.62,36.68,36.59,36.66,26900.0,30.4688,30.5187,30.4438,30.5021,26900.0
2007-12-26 15:40:00,36.67,36.76,36.67,36.76,17000.0,30.5104,30.5853,30.5104,30.5853,17000.0
2007-12-26 15:50:00,36.75,36.81,36.71,36.73,26300.0,30.5769,30.6269,30.5437,30.5603,26300.0
2007-12-27 09:30:00,36.72,36.72,36.44,36.46,8000.0,30.552,30.552,30.319,30.3357,8000.0
2007-12-27 09:40:00,36.44,36.47,36.34,36.45,9200.0,30.319,30.344,30.2358,30.3273,9200.0
2007-12-27 09:50:00,36.42,36.43,36.33,36.37,7700.0,30.3024,30.3107,30.2275,30.2608,7700.0
2007-12-27 10:00:00,36.35,36.47,36.34,36.44,7200.0,30.2441,30.344,30.2358,30.319,7200.0
2007-12-27 10:10:00,36.44,36.47,36.44,36.47,4300.0,30.319,30.344,30.319,30.344,4300.0
2007-12-27 10:20:00,36.47,36.51,36.46,36.5,5100.0,30.344,30.3773,30.3357,30.3689,5100.0
2007-12-27 10:30:00,36.5,36.5,36.39,36.39,6500.0,30.3689,30.3689,30.2774,30.2774,6500.0
2007-12-27 10:40:00,36.38,36.4,36.34,36.36,6400.0,30.2691,30.2857,30.2358,30.2525,6400.0
2007-12-27 10:50:00,36.37,36.4,36.35,36.35,5400.0,30.2608,30.2857,30.2441,30.2441,5400.0
2007-12-27 11:00:00,36.36,36.36,36.28,36.33,6200.0,30.2525,30.2525,30.1859,30.2275,6200.0
2007-12-27 11:10:00,36.33,36.38,36.33,36.37,5600.0,30.2275,30.2691,30.2275,30.2608,5600.0
2007-12-27 11:20:00,36.36,36.37,36.31,36.31,6200.0,30.2525,30.2608,30.2108,30.2108,6200.0
2007-12-27 11:30:00,36.32,36.39,36.31,36.38,8100.0,30.2192,30.2774,30.2108,30.2691,8100.0
2007-12-27 11:40:00,36.37,36.45,36.37,36.44,9100.0,30.2608,30.3273,30.2608,30.319,9100.0
2007-12-27 11:50:00,36.44,36.44,36.32,36.39,8500.0,30.319,30.319,30.2192,30.2774,8500.0
2007-12-27 12:00:00,36.36,36.38,36.29,36.33,5900.0,30.2525,30.2691,30.1942,30.2275,5900.0
2007-12-27 12:10:00,36.35,36.35,36.32,36.33,4100.0,30.2441,30.2441,30.2192,30.2275,4100.0
2007-12-27 12:20:00,36.35,36.36,36.3,36.3,5700.0,30.2441,30.2525,30.2025,30.2025,5700.0
2007-12-27 12:30:00,36.3,36.3,36.22,36.25,9100.0,30.2025,30.2025,30.136,30.1609,9100.0
2007-12-27 12:40:00,36.23,36.26,36.22,36.25,4400.0,30.1443,30.1692,30.136,30.1609,4400.0
2007-12-27 12:50:00,36.25,36.26,36.24,36.24,3300.0,30.1609,30.1692,30.1526,30.1526,3300.0
2007-12-27 13:00:00,36.23,36.24,36.18,36.22,5900.0,30.1443,30.1526,30.1027,30.136,5900.0
2007-12-27 13:10:00,36.22,36.23,36.16,36.19,4300.0,30.136,30.1443,30.086,30.111,4300.0
2007-12-27 13:20:00,36.18,36.26,36.15,36.25,7100.0,30.1027,30.1692,30.0777,30.1609,7100.0
2007-12-27 13:30:00,36.24,36.25,36.16,36.19,8000.0,30.1526,30.1609,30.086,30.111,8000.0
2007-12-27 13:40:00,36.18,36.22,36.17,36.22,3300.0,30.1027,30.136,30.0944,30.136,3300.0
2007-12-27 13:50:00,36.22,36.27,36.21,36.24,8900.0,30.136,30.1776,30.1276,30.1526,8900.0
2007-12-27 14:00:00,36.23,36.35,36.23,36.33,7000.0,30.1443,30.2441,30.1443,30.2275,7000.0
2007-12-27 14:10:00,36.35,36.35,36.3,36.31,5500.0,30.2441,30.2441,30.2025,30.2108,5500.0
2007-12-27 14:20:00,36.32,36.33,36.29,36.3,5800.0,30.2192,30.2275,30.1942,30.2025,5800.0
2007-12-27 14:30:00,36.29,36.29,36.22,36.22,8600.0,30.1942,30.1942,30.136,30.136,8600.0
2007-12-27 14:40:00,36.23,36.23,36.16,36.23,12000.0,30.1443,30.1443,30.086,30.1443,12000.0
2007-12-27 14:50:00,36.26,36.31,36.26,36.3,34000.0,30.1692,30.2108,30.1692,30.2025,34000.0
2007-12-27 15:00:00,36.29,36.4,36.29,36.4,18800.0,30.1942,30.2857,30.1942,30.2857,18800.0
2007-12-27 15:10:00,36.39,36.42,36.39,36.41,16200.0,30.2774,30.3024,30.2774,30.2941,16200.0
2007-12-27 15:20:00,36.4,36.41,36.36,36.36,14400.0,30.2857,30.2941,30.2525,30.2525,14400.0
2007-12-27 15:30:00,36.36,36.37,36.28,36.28,20600.0,30.2525,30.2608,30.1859,30.1859,20600.0
2007-12-27 15:40:00,36.29,36.31,36.21,36.21,19500.0,30.1942,30.2108,30.1276,30.1276,19500.0
2007-12-27 15:50:00,36.21,36.26,36.14,36.22,45000.0,30.1276,30.1692,30.0694,30.136,45000.0
2007-12-28 09:30:00,36.42,36.45,36.31,36.45,8500.0,30.3024,30.3273,30.2108,30.3273,8500.0
2007-12-28 09:40:00,36.44,36.51,36.38,36.51,10200.0,30.319,30.3773,30.2691,30.3773,10200.0
2007-12-28 09:50:00,36.51,36.55,36.49,36.53,4800.0,30.3773,30.4105,30.3606,30.3939,4800.0
2007-12-28 10:00:00,36.49,36.49,36.3,36.31,17100.0,30.3606,30.3606,30.2025,30.2108,17100.0
2007-12-28 10:10:00,36.31,36.31,36.25,36.28,8300.0,30.2108,30.2108,30.1609,30.1859,8300.0
2007-12-28 10:20:00,36.32,36.32,36.29,36.32,1500.0,30.2192,30.2192,30.1942,30.2192,1500.0
2007-12-28 10:30:00,36.32,36.32,36.24,36.27,3800.0,30.2192,30.2192,30.1526,30.1776,3800.0
2007-12-28 10:40:00,36.27,36.27,36.27,36.27,0.0,30.1776,30.1776,30.1776,30.1776,0.0
2007-12-28 10:50:00,36.29,36.3,36.29,36.3,1100.0,30.1942,30.2025,30.1942,30.2025,1100.0
2007-12-28 11:00:00,36.3,36.3,36.27,36.3,11400.0,30.2025,30.2025,30.1776,30.2025,11400.0
2007-12-28 11:10:00,36.28,36.35,36.28,36.35,12000.0,30.1859,30.2441,30.1859,30.2441,12000.0
2007-12-28 11:20:00,36.35,36.35,36.32,36.34,14800.0,30.2441,30.2441,30.2192,30.2358,14800.0
2007-12-28 11:30:00,36.35,36.35,36.31,36.34,11500.0,30.2441,30.2441,30.2108,30.2358,11500.0
2007-12-28 11:40:00,36.35,36.35,36.24,36.26,12700.0,30.2441,30.2441,30.1526,30.1692,12700.0
2007-12-28 11:50:00,36.28,36.28,36.17,36.17,4000.0,30.1859,30.1859,30.0944,30.0944,4000.0
2007-12-28 12:00:00,36.18,36.2,36.17,36.18,5600.0,30.1027,30.1193,30.0944,30.1027,5600.0
2007-12-28 12:10:00,36.18,36.19,36.11,36.17,11100.0,30.1027,30.111,30.0444,30.0944,11100.0
2007-12-28 12:20:00,36.17,36.18,36.1,36.11,10000.0,30.0944,30.1027,30.0361,30.0444,10000.0
2007-12-28 12:30:00,36.12,36.14,36.11,36.12,9800.0,30.0528,30.0694,30.0444,30.0528,9800.0
2007-12-28 12:40:00,36.12,36.15,36.05,36.08,12100.0,30.0528,30.0777,29.9945,30.0195,12100.0
2007-12-28 12:50:00,36.08,36.1,36.05,36.07,12700.0,30.0195,30.0361,29.9945,30.0112,12700.0
2007-12-28 13:00:00,36.07,36.17,36.06,36.15,15900.0,30.0112,30.0944,30.0028,30.0777,15900.0
2007-12-28 13:10:00,36.15,36.18,36.09,36.1,12300.0,30.0777,30.1027,30.0278,30.0361,12300.0
2007-12-28 13:20:00,36.1,36.13,36.08,36.12,7300.0,30.0361,30.0611,30.0195,30.0528,7300.0
2007-12-28 13:30:00,36.12,36.12,36.04,36.06,9200.0,30.0528,30.0528,29.9862,30.0028,9200.0
2007-12-28 13:40:00,36.07,36.13,36.03,36.12,11100.0,30.0112,30.0611,29.9779,30.0528,11100.0
2007-12-28 13:50:00,36.13,36.21,36.13,36.2,7900.0,30.0611,30.1276,30.0611,30.1193,7900.0
2007-12-28 14:00:00,36.21,36.23,36.19,36.23,8400.0,30.1276,30.1443,30.111,30.1443,8400.0
2007-12-28 14:10:00,36.23,36.27,36.21,36.23,9600.0,30.1443,30.1776,30.1276,30.1443,9600.0
2007-12-28 14:20:00,36.25,36.27,36.23,36.25,6000.0,30.1609,30.1776,30.1443,30.1609,6000.0
2007-12-28 14:30:00,36.25,36.31,36.24,36.31,6100.0,30.1609,30.2108,30.1526,30.2108,6100.0
2007-12-28 14:40:00,36.31,36.32,36.28,36.31,6800.0,30.2108,30.2192,30.1859,30.2108,6800.0
2007-12-28 14:50:00,36.31,36.31,36.23,36.26,9200.0,30.2108,30.2108,30.1443,30.1692,9200.0
2007-12-28 15:00:00,36.26,36.31,36.23,36.31,43300.0,30.1692,30.2108,30.1443,30.2108,43300.0
2007-12-28 15:10:00,36.31,36.35,36.3,36.3,16000.0,30.2108,30.2441,30.2025,30.2025,16000.0
2007-12-28 15:20:00,36.3,36.31,36.25,36.29,12800.0,30.2025,30.2108,30.1609,30.1942,12800.0
2007-12-28 15:30:00,36.28,36.3,36.18,36.2,16000.0,30.1859,30.2025,30.1027,30.1193,16000.0
2007-12-28 15:40:00,36.21,36.25,36.16,36.17,16900.0,30.1276,30.1609,30.086,30.0944,16900.0
2007-12-28 15:50:00,36.18,36.25,36.18,36.21,36000.0,30.1027,30.1609,30.1027,30.1276,36000.0
2007-12-31 09:30:00,35.9,36.2,35.79,36.07,9000.0,29.8697,30.1193,29.7782,30.0112,9000.0
2007-12-31 09:40:00,36.08,36.14,36.06,36.08,5400.0,30.0195,30.0694,30.0028,30.0195,5400.0
2007-12-31 09:50:00,36.09,36.12,36.01,36.02,7400.0,30.0278,30.0528,29.9612,29.9696,7400.0
2007-12-31 10:00:00,36.05,36.23,36.04,36.19,9500.0,29.9945,30.1443,29.9862,30.111,9500.0
2007-12-31 10:10:00,36.18,36.23,36.11,36.13,5500.0,30.1027,30.1443,30.0444,30.0611,5500.0
2007-12-31 10:20:00,36.13,36.15,36.11,36.13,6200.0,30.0611,30.0777,30.0444,30.0611,6200.0
2007-12-31 10:30:00,36.14,36.14,36.02,36.02,5500.0,30.0694,30.0694,29.9696,29.9696,5500.0
2007-12-31 10:40:00,36.03,36.03,35.95,35.98,3100.0,29.9779,29.9779,29.9113,29.9363,3100.0
2007-12-31 10:50:00,35.98,36.0,35.97,35.98,3300.0,29.9363,29.9529,29.928,29.9363,3300.0
2007-12-31 11:00:00,35.98,36.02,35.96,35.97,8700.0,29.9363,29.9696,29.9196,29.928,8700.0
2007-12-31 11:10:00,35.99,36.16,35.97,36.08,17300.0,29.9446,30.086,29.928,30.0195,17300.0
2007-12-31 11:20:00,36.08,36.1,36.04,36.09,6700.0,30.0195,30.0361,29.9862,30.0278,6700.0
2007-12-31 11:30:00,36.1,36.19,36.1,36.18,6800.0,30.0361,30.111,30.0361,30.1027,6800.0
2007-12-31 11:40:00,36.19,36.2,36.15,36.16,4700.0,30.111,30.1193,30.0777,30.086,4700.0
2007-12-31 11:50:00,36.16,36.16,36.11,36.11,11600.0,30.086,30.086,30.0444,30.0444,11600.0
2007-12-31 12:00:00,36.12,36.15,36.08,36.09,6400.0,30.0528,30.0777,30.0195,30.0278,6400.0
2007-12-31 12:10:00,36.09,36.1,36.08,36.08,3900.0,30.0278,30.0361,30.0195,30.0195,3900.0
2007-12-31 12:20:00,36.08,36.17,36.03,36.11,15200.0,30.0195,30.0944,29.9779,30.0444,15200.0
2007-12-31 12:30:00,36.1,36.17,36.09,36.14,5200.0,30.0361,30.0944,30.0278,30.0694,5200.0
2007-12-31 12:40:00,36.14,36.19,36.13,36.19,4600.0,30.0694,30.111,30.0611,30.111,4600.0
2007-12-31 12:50:00,36.18,36.18,36.14,36.16,6100.0,30.1027,30.1027,30.0694,30.086,6100.0
2007-12-31 13:00:00,36.15,36.23,36.15,36.23,8200.0,30.0777,30.1443,30.0777,30.1443,8200.0
2007-12-31 13:10:00,36.24,36.33,36.24,36.32,10200.0,30.1526,30.2275,30.1526,30.2192,10200.0
2007-12-31 13:20:00,36.33,36.33,36.31,36.33,9900.0,30.2275,30.2275,30.2108,30.2275,9900.0
2007-12-31 13:30:00,36.32,36.33,36.3,36.3,5100.0,30.2192,30.2275,30.2025,30.2025,5100.0
2007-12-31 13:40:00,36.3,36.36,36.29,36.36,9400.0,30.2025,30.2525,30.1942,30.2525,9400.0
2007-12-31 13:50:00,36.36,36.4,36.36,36.38,6600.0,30.2525,30.2857,30.2525,30.2691,6600.0
2007-12-31 14:00:00,36.38,36.38,36.33,36.34,6000.0,30.2691,30.2691,30.2275,30.2358,6000.0
2007-12-31 14:10:00,36.34,36.39,36.34,36.38,8400.0,30.2358,30.2774,30.2358,30.2691,8400.0
2007-12-31 14:20:00,36.39,36.41,36.28,36.28,8600.0,30.2774,30.2941,30.1859,30.1859,8600.0
2007-12-31 14:30:00,36.27,36.34,36.25,36.34,11900.0,30.1776,30.2358,30.1609,30.2358,11900.0
2007-12-31 14:40:00,36.32,36.34,36.29,36.34,9400.0,30.2192,30.2358,30.1942,30.2358,9400.0
2007-12-31 14:50:00,36.35,36.36,36.33,36.34,5800.0,30.2441,30.2525,30.2275,30.2358,5800.0
2007-12-31 15:00:00,36.35,36.35,36.33,36.35,8700.0,30.2441,30.2441,30.2275,30.2441,8700.0
2007-12-31 15:10:00,36.34,36.43,36.34,36.42,10600.0,30.2358,30.3107,30.2358,30.3024,10600.0
2007-12-31 15:20:00,36.42,36.47,36.42,36.46,11400.0,30.3024,30.344,30.3024,30.3357,11400.0
2007-12-31 15:30:00,36.47,36.54,36.46,36.47,27600.0,30.344,30.4022,30.3357,30.344,27600.0
2007-12-31 15:40:00,36.47,36.48,36.3,36.34,22500.0,30.344,30.3523,30.2025,30.2358,22500.0
2007-12-31 15:50:00,36.35,36.37,36.27,36.27,43300.0,30.2441,30.2608,30.1776,30.1776,43300.0
2008-01-02 09:30:00,36.16,36.33,36.16,36.31,17400.0,30.086,30.2275,30.086,30.2108,17400.0
2008-01-02 09:40:00,36.32,36.32,36.25,36.25,17800.0,30.2192,30.2192,30.1609,30.1609,17800.0
2008-01-02 09:50:00,36.25,36.33,36.21,36.28,21800.0,30.1609,30.2275,30.1276,30.1859,21800.0
2008-01-02 10:00:00,36.31,36.31,36.11,36.14,56400.0,30.2108,30.2108,30.0444,30.0694,56400.0
2008-01-02 10:10:00,36.15,36.17,36.09,36.13,19300.0,30.0777,30.0944,30.0278,30.0611,19300.0
2008-01-02 10:20:00,36.1,36.13,36.08,36.08,16900.0,30.0361,30.0611,30.0195,30.0195,16900.0
2008-01-02 10:30:00,36.09,36.1,36.03,36.05,14300.0,30.0278,30.0361,29.9779,29.9945,14300.0
2008-01-02 10:40:00,36.06,36.11,36.0,36.1,21000.0,30.0028,30.0444,29.9529,30.0361,21000.0
2008-01-02 10:50:00,36.08,36.1,36.03,36.07,15200.0,30.0195,30.0361,29.9779,30.0112,15200.0
2008-01-02 11:00:00,36.07,36.13,36.05,36.05,9600.0,30.0112,30.0611,29.9945,29.9945,9600.0
2008-01-02 11:10:00,36.05,36.06,35.95,35.95,9700.0,29.9945,30.0028,29.9113,29.9113,9700.0
2008-01-02 11:20:00,35.95,35.96,35.93,35.96,14000.0,29.9113,29.9196,29.8947,29.9196,14000.0
2008-01-02 11:30:00,35.96,35.97,35.87,35.87,9300.0,29.9196,29.928,29.8448,29.8448,9300.0
2008-01-02 11:40:00,35.87,35.89,35.75,35.76,14000.0,29.8448,29.8614,29.7449,29.7532,14000.0
2008-01-02 11:50:00,35.76,35.8,35.75,35.75,8700.0,29.7532,29.7865,29.7449,29.7449,8700.0
2008-01-02 12:00:00,35.75,35.75,35.65,35.65,16400.0,29.7449,29.7449,29.6617,29.6617,16400.0
2008-01-02 12:10:00,35.65,35.66,35.64,35.65,12800.0,29.6617,29.67,29.6534,29.6617,12800.0
2008-01-02 12:20:00,35.66,35.66,35.55,35.55,9600.0,29.67,29.67,29.5785,29.5785,9600.0
2008-01-02 12:30:00,35.55,35.56,35.52,35.54,9600.0,29.5785,29.5868,29.5535,29.5702,9600.0
2008-01-02 12:40:00,35.53,35.54,35.46,35.48,13900.0,29.5619,29.5702,29.5036,29.5203,13900.0
2008-01-02 12:50:00,35.47,35.51,35.46,35.49,13900.0,29.5119,29.5452,29.5036,29.5286,13900.0
2008-01-02 13:00:00,35.48,35.52,35.46,35.47,17500.0,29.5203,29.5535,29.5036,29.5119,17500.0
2008-01-02 13:10:00,35.46,35.46,35.25,35.32,45700.0,29.5036,29.5036,29.3289,29.3871,45700.0
2008-01-02 13:20:00,35.33,35.36,35.28,35.32,16200.0,29.3955,29.4204,29.3539,29.3871,16200.0
2008-01-02 13:30:00,35.32,35.4,35.31,35.4,15200.0,29.3871,29.4537,29.3788,29.4537,15200.0
2008-01-02 13:40:00,35.38,35.41,35.33,35.39,18300.0,29.4371,29.462,29.3955,29.4454,18300.0
2008-01-02 13:50:00,35.39,35.4,35.22,35.26,31300.0,29.4454,29.4537,29.3039,29.3372,31300.0
2008-01-02 14:00:00,35.3,35.46,35.24,35.46,23100.0,29.3705,29.5036,29.3206,29.5036,23100.0
2008-01-02 14:10:00,35.47,35.53,35.44,35.5,16300.0,29.5119,29.5619,29.487,29.5369,16300.0
2008-01-02 14:20:00,35.52,35.52,35.38,35.39,24300.0,29.5535,29.5535,29.4371,29.4454,24300.0
2008-01-02 14:30:00,35.39,35.47,35.32,35.32,23800.0,29.4454,29.5119,29.3871,29.3871,23800.0
2008-01-02 14:40:00,35.32,35.34,35.25,35.3,16100.0,29.3871,29.4038,29.3289,29.3705,16100.0
2008-01-02 14:50:00,35.29,35.31,35.19,35.19,19800.0,29.3622,29.3788,29.279,29.279,19800.0
2008-01-02 15:00:00,35.19,35.2,34.94,34.97,55800.0,29.279,29.2873,29.071,29.0959,55800.0
2008-01-02 15:10:00,34.97,35.06,34.97,35.04,22800.0,29.0959,29.1708,29.0959,29.1542,22800.0
2008-01-02 15:20:00,35.03,35.07,35.0,35.02,26000.0,29.1459,29.1791,29.1209,29.1375,26000.0
2008-01-02 15:30:00,35.02,35.19,35.0,35.17,28900.0,29.1375,29.279,29.1209,29.2623,28900.0
2008-01-02 15:40:00,35.17,35.23,35.07,35.07,33500.0,29.2623,29.3123,29.1791,29.1791,33500.0
2008-01-02 15:50:00,35.07,35.12,35.06,35.12,44900.0,29.1791,29.2207,29.1708,29.2207,44900.0
2008-01-03 09:30:00,35.25,35.25,34.81,34.92,26600.0,29.3289,29.3289,28.9628,29.0543,26600.0
2008-01-03 09:40:00,34.91,34.94,34.81,34.94,11700.0,29.046,29.071,28.9628,29.071,11700.0
2008-01-03 09:50:00,34.96,35.07,34.92,35.05,12700.0,29.0876,29.1791,29.0543,29.1625,12700.0
2008-01-03 10:00:00,35.06,35.18,35.05,35.18,12300.0,29.1708,29.2707,29.1625,29.2707,12300.0
2008-01-03 10:10:00,35.16,35.18,35.07,35.13,6000.0,29.254,29.2707,29.1791,29.2291,6000.0
2008-01-03 10:20:00,35.15,35.2,35.12,35.19,12600.0,29.2457,29.2873,29.2207,29.279,12600.0
2008-01-03 10:30:00,35.19,35.24,35.09,35.13,10900.0,29.279,29.3206,29.1958,29.2291,10900.0
2008-01-03 10:40:00,35.1,35.14,35.05,35.08,9900.0,29.2041,29.2374,29.1625,29.1875,9900.0
2008-01-03 10:50:00,35.08,35.1,35.02,35.04,5900.0,29.1875,29.2041,29.1375,29.1542,5900.0
2008-01-03 11:00:00,35.04,35.14,35.04,35.14,7300.0,29.1542,29.2374,29.1542,29.2374,7300.0
2008-01-03 11:10:00,35.14,35.17,35.06,35.07,5900.0,29.2374,29.2623,29.1708,29.1791,5900.0
2008-01-03 11:20:00,35.09,35.17,35.09,35.1,13400.0,29.1958,29.2623,29.1958,29.2041,13400.0
2008-01-03 11:30:00,35.1,35.18,35.08,35.08,8300.0,29.2041,29.2707,29.1875,29.1875,8300.0
2008-01-03 11:40:00,35.11,35.16,35.08,35.11,6100.0,29.2124,29.254,29.1875,29.2124,6100.0
2008-01-03 11:50:00,35.14,35.19,35.14,35.16,5200.0,29.2374,29.279,29.2374,29.254,5200.0
2008-01-03 12:00:00,35.18,35.25,35.18,35.23,5300.0,29.2707,29.3289,29.2707,29.3123,5300.0
2008-01-03 12:10:00,35.24,35.24,35.18,35.19,3400.0,29.3206,29.3206,29.2707,29.279,3400.0
2008-01-03 12:20:00,35.21,35.21,35.15,35.18,4300.0,29.2956,29.2956,29.2457,29.2707,4300.0
2008-01-03 12:30:00,35.19,35.25,35.19,35.2,10600.0,29.279,29.3289,29.279,29.2873,10600.0
2008-01-03 12:40:00,35.22,35.24,35.2,35.2,8200.0,29.3039,29.3206,29.2873,29.2873,8200.0
2008-01-03 12:50:00,35.21,35.22,35.14,35.17,8300.0,29.2956,29.3039,29.2374,29.2623,8300.0
2008-01-03 13:00:00,35.18,35.21,35.08,35.12,13100.0,29.2707,29.2956,29.1875,29.2207,13100.0
2008-01-03 13:10:00,35.11,35.11,35.05,35.05,5400.0,29.2124,29.2124,29.1625,29.1625,5400.0
2008-01-03 13:20:00,35.05,35.08,35.05,35.08,6700.0,29.1625,29.1875,29.1625,29.1875,6700.0
2008-01-03 13:30:00,35.08,35.08,35.05,35.08,6300.0,29.1875,29.1875,29.1625,29.1875,6300.0
2008-01-03 13:40:00,35.08,35.09,35.05,35.06,4300.0,29.1875,29.1958,29.1625,29.1708,4300.0
2008-01-03 13:50:00,35.06,35.09,35.04,35.06,7400.0,29.1708,29.1958,29.1542,29.1708,7400.0
2008-01-03 14:00:00,35.06,35.06,35.01,35.03,12500.0,29.1708,29.1708,29.1292,29.1459,12500.0
2008-01-03 14:10:00,35.03,35.08,35.0,35.05,25500.0,29.1459,29.1875,29.1209,29.1625,25500.0
2008-01-03 14:20:00,35.05,35.07,35.02,35.05,12100.0,29.1625,29.1791,29.1375,29.1625,12100.0
2008-01-03 14:30:00,35.06,35.06,34.99,35.0,23900.0,29.1708,29.1708,29.1126,29.1209,23900.0
2008-01-03 14:40:00,35.01,35.03,34.98,35.0,8600.0,29.1292,29.1459,29.1043,29.1209,8600.0
2008-01-03 14:50:00,35.0,35.01,34.96,34.99,11900.0,29.1209,29.1292,29.0876,29.1126,11900.0
2008-01-03 15:00:00,34.99,35.02,34.97,35.01,13900.0,29.1126,29.1375,29.0959,29.1292,13900.0
2008-01-03 15:10:00,35.01,35.01,34.93,34.94,9100.0,29.1292,29.1292,29.0627,29.071,9100.0
2008-01-03 15:20:00,34.95,34.95,34.76,34.77,117300.0,29.0793,29.0793,28.9212,28.9295,117300.0
2008-01-03 15:30:00,34.77,34.86,34.77,34.84,21300.0,28.9295,29.0044,28.9295,28.9878,21300.0
2008-01-03 15:40:00,34.86,34.89,34.82,34.82,17300.0,29.0044,29.0294,28.9711,28.9711,17300.0
2008-01-03 15:50:00,34.83,34.87,34.69,34.87,37200.0,28.9795,29.0127,28.863,29.0127,37200.0
2008-01-04 09:30:00,34.81,34.88,34.47,34.47,34100.0,28.9628,29.0211,28.6799,28.6799,34100.0
2008-01-04 09:40:00,34.49,34.54,34.43,34.5,10100.0,28.6966,28.7382,28.6466,28.7049,10100.0
2008-01-04 09:50:00,34.48,34.5,34.42,34.5,9200.0,28.6882,28.7049,28.6383,28.7049,9200.0
2008-01-04 10:00:00,34.5,34.51,34.35,34.43,28900.0,28.7049,28.7132,28.5801,28.6466,28900.0
2008-01-04 10:10:00,34.44,34.44,34.32,34.32,12500.0,28.655,28.655,28.5551,28.5551,12500.0
2008-01-04 10:20:00,34.34,34.38,34.23,34.26,18700.0,28.5718,28.605,28.4802,28.5052,18700.0
2008-01-04 10:30:00,34.26,34.36,34.23,34.28,14500.0,28.5052,28.5884,28.4802,28.5218,14500.0
2008-01-04 10:40:00,34.28,34.35,34.23,34.26,15100.0,28.5218,28.5801,28.4802,28.5052,15100.0
2008-01-04 10:50:00,34.25,34.28,34.22,34.25,11900.0,28.4969,28.5218,28.4719,28.4969,11900.0
2008-01-04 11:00:00,34.24,34.28,34.23,34.25,11000.0,28.4886,28.5218,28.4802,28.4969,11000.0
2008-01-04 11:10:00,34.26,34.41,34.26,34.41,28800.0,28.5052,28.63,28.5052,28.63,28800.0
2008-01-04 11:20:00,34.42,34.53,34.41,34.52,17000.0,28.6383,28.7298,28.63,28.7215,17000.0
2008-01-04 11:30:00,34.51,34.53,34.49,34.5,10800.0,28.7132,28.7298,28.6966,28.7049,10800.0
2008-01-04 11:40:00,34.5,34.51,34.37,34.41,45700.0,28.7049,28.7132,28.5967,28.63,45700.0
2008-01-04 11:50:00,34.42,34.52,34.4,34.5,52200.0,28.6383,28.7215,28.6217,28.7049,52200.0
2008-01-04 12:00:00,34.5,34.56,34.49,34.54,52500.0,28.7049,28.7548,28.6966,28.7382,52500.0
2008-01-04 12:10:00,34.55,34.57,34.53,34.56,4000.0,28.7465,28.7631,28.7298,28.7548,4000.0
2008-01-04 12:20:00,34.56,34.59,34.48,34.5,10900.0,28.7548,28.7798,28.6882,28.7049,10900.0
2008-01-04 12:30:00,34.5,34.55,34.46,34.54,11900.0,28.7049,28.7465,28.6716,28.7382,11900.0
2008-01-04 12:40:00,34.53,34.57,34.51,34.57,7500.0,28.7298,28.7631,28.7132,28.7631,7500.0
2008-01-04 12:50:00,34.56,34.56,34.53,34.54,3600.0,28.7548,28.7548,28.7298,28.7382,3600.0
2008-01-04 13:00:00,34.53,34.53,34.5,34.51,10400.0,28.7298,28.7298,28.7049,28.7132,10400.0
2008-01-04 13:10:00,34.5,34.53,34.5,34.5,9600.0,28.7049,28.7298,28.7049,28.7049,9600.0
2008-01-04 13:20:00,34.5,34.55,34.47,34.54,16500.0,28.7049,28.7465,28.6799,28.7382,16500.0
2008-01-04 13:30:00,34.54,34.55,34.48,34.51,16500.0,28.7382,28.7465,28.6882,28.7132,16500.0
2008-01-04 13:40:00,34.51,34.54,34.49,34.51,18100.0,28.7132,28.7382,28.6966,28.7132,18100.0
2008-01-04 13:50:00,34.52,34.58,34.51,34.52,11500.0,28.7215,28.7714,28.7132,28.7215,11500.0
2008-01-04 14:00:00,34.52,34.52,34.44,34.49,21500.0,28.7215,28.7215,28.655,28.6966,21500.0
2008-01-04 14:10:00,34.49,34.51,34.45,34.5,15300.0,28.6966,28.7132,28.6633,28.7049,15300.0
2008-01-04 14:20:00,34.52,34.53,34.45,34.5,21300.0,28.7215,28.7298,28.6633,28.7049,21300.0
2008-01-04 14:30:00,34.51,34.55,34.47,34.48,20600.0,28.7132,28.7465,28.6799,28.6882,20600.0
2008-01-04 14:40:00,34.46,34.55,34.45,34.49,26400.0,28.6716,28.7465,28.6633,28.6966,26400.0
2008-01-04 14:50:00,34.5,34.62,34.45,34.59,21400.0,28.7049,28.8047,28.6633,28.7798,21400.0
2008-01-04 15:00:00,34.59,34.59,34.51,34.56,27300.0,28.7798,28.7798,28.7132,28.7548,27300.0
2008-01-04 15:10:00,34.56,34.6,34.54,34.59,22600.0,28.7548,28.7881,28.7382,28.7798,22600.0
2008-01-04 15:20:00,34.59,34.68,34.54,34.63,26000.0,28.7798,28.8546,28.7382,28.813,26000.0
2008-01-04 15:30:00,34.65,34.68,34.52,34.56,44300.0,28.8297,28.8546,28.7215,28.7548,44300.0
2008-01-04 15:40:00,34.55,34.55,34.42,34.43,36700.0,28.7465,28.7465,28.6383,28.6466,36700.0
2008-01-04 15:50:00,34.44,34.46,34.34,34.34,43100.0,28.655,28.6716,28.5718,28.5718,43100.0
2008-01-07 09:30:00,34.45,34.57,34.31,34.35,20400.0,28.6633,28.7631,28.5468,28.5801,20400.0
2008-01-07 09:40:00,34.35,34.53,34.33,34.51,21100.0,28.5801,28.7298,28.5634,28.7132,21100.0
2008-01-07 09:50:00,34.52,34.61,34.51,34.53,21900.0,28.7215,28.7964,28.7132,28.7298,21900.0
2008-01-07 10:00:00,34.52,34.52,34.39,34.39,30400.0,28.7215,28.7215,28.6134,28.6134,30400.0
2008-01-07 10:10:00,34.39,34.45,34.37,34.41,36500.0,28.6134,28.6633,28.5967,28.63,36500.0
2008-01-07 10:20:00,34.41,34.45,34.33,34.33,32800.0,28.63,28.6633,28.5634,28.5634,32800.0
2008-01-07 10:30:00,34.34,34.39,34.21,34.25,22200.0,28.5718,28.6134,28.4636,28.4969,22200.0
2008-01-07 10:40:00,34.25,34.28,34.14,34.15,27100.0,28.4969,28.5218,28.4054,28.4137,27100.0
2008-01-07 10:50:00,34.14,34.16,33.92,33.93,63700.0,28.4054,28.422,28.2223,28.2306,63700.0
2008-01-07 11:00:00,33.94,34.01,33.91,33.98,28200.0,28.2389,28.2972,28.214,28.2722,28200.0
2008-01-07 11:10:00,34.0,34.04,33.97,33.97,14800.0,28.2889,28.3222,28.2639,28.2639,14800.0
2008-01-07 11:20:00,33.97,33.99,33.9,33.93,54100.0,28.2639,28.2805,28.2057,28.2306,54100.0
2008-01-07 11:30:00,33.92,34.0,33.88,33.98,173600.0,28.2223,28.2889,28.189,28.2722,173600.0
2008-01-07 11:40:00,33.99,34.09,33.96,33.96,52600.0,28.2805,28.3638,28.2556,28.2556,52600.0
2008-01-07 11:50:00,33.95,33.97,33.9,33.92,33800.0,28.2473,28.2639,28.2057,28.2223,33800.0
2008-01-07 12:00:00,33.9,33.96,33.89,33.92,18400.0,28.2057,28.2556,28.1973,28.2223,18400.0
2008-01-07 12:10:00,33.92,33.95,33.82,33.9,18900.0,28.2223,28.2473,28.1391,28.2057,18900.0
2008-01-07 12:20:00,33.91,33.99,33.89,33.99,16700.0,28.214,28.2805,28.1973,28.2805,16700.0
2008-01-07 12:30:00,34.0,34.05,33.99,34.0,15100.0,28.2889,28.3305,28.2805,28.2889,15100.0
2008-01-07 12:40:00,34.0,34.02,33.93,33.95,14400.0,28.2889,28.3055,28.2306,28.2473,14400.0
2008-01-07 12:50:00,33.96,34.08,33.94,34.05,20300.0,28.2556,28.3554,28.2389,28.3305,20300.0
2008-01-07 13:00:00,34.05,34.08,33.97,34.0,19900.0,28.3305,28.3554,28.2639,28.2889,19900.0
2008-01-07 13:10:00,33.98,34.0,33.94,33.97,21500.0,28.2722,28.2889,28.2389,28.2639,21500.0
2008-01-07 13:20:00,33.97,33.97,33.94,33.97,9800.0,28.2639,28.2639,28.2389,28.2639,9800.0
2008-01-07 13:30:00,33.98,34.0,33.94,33.98,16500.0,28.2722,28.2889,28.2389,28.2722,16500.0
2008-01-07 13:40:00,33.97,33.98,33.85,33.85,21600.0,28.2639,28.2722,28.1641,28.1641,21600.0
2008-01-07 13:50:00,33.85,33.89,33.78,33.8,20800.0,28.1641,28.1973,28.1058,28.1225,20800.0
2008-01-07 14:00:00,33.83,33.84,33.64,33.66,40000.0,28.1474,28.1557,27.9893,28.006,40000.0
2008-01-07 14:10:00,33.65,33.66,33.55,33.55,34400.0,27.9977,28.006,27.9145,27.9145,34400.0
2008-01-07 14:20:00,33.56,33.6,33.53,33.59,19100.0,27.9228,27.9561,27.8978,27.9477,19100.0
2008-01-07 14:30:00,33.6,33.72,33.6,33.71,28100.0,27.9561,28.0559,27.9561,28.0476,28100.0
2008-01-07 14:40:00,33.71,33.77,33.65,33.65,26600.0,28.0476,28.0975,27.9977,27.9977,26600.0
2008-01-07 14:50:00,33.64,33.69,33.55,33.65,36700.0,27.9893,28.0309,27.9145,27.9977,36700.0
2008-01-07 15:00:00,33.67,33.68,33.55,33.57,46200.0,28.0143,28.0226,27.9145,27.9311,46200.0
2008-01-07 15:10:00,33.58,33.63,33.52,33.6,26400.0,27.9394,27.981,27.8895,27.9561,26400.0
2008-01-07 15:20:00,33.6,33.62,33.52,33.53,23600.0,27.9561,27.9727,27.8895,27.8978,23600.0
2008-01-07 15:30:00,33.54,33.59,33.51,33.51,30600.0,27.9061,27.9477,27.8812,27.8812,30600.0
2008-01-07 15:40:00,33.52,33.65,33.49,33.63,49500.0,27.8895,27.9977,27.8645,27.981,49500.0
2008-01-07 15:50:00,33.64,33.74,33.59,33.69,111300.0,27.9893,28.0725,27.9477,28.0309,111300.0
2008-01-08 09:30:00,33.75,33.9,33.6,33.85,103800.0,28.0809,28.2057,27.9561,28.1641,103800.0
2008-01-08 09:40:00,33.88,34.07,33.88,34.0,21500.0,28.189,28.3471,28.189,28.2889,21500.0
2008-01-08 09:50:00,34.02,34.02,33.9,33.9,124200.0,28.3055,28.3055,28.2057,28.2057,124200.0
2008-01-08 10:00:00,33.89,33.98,33.87,33.93,110500.0,28.1973,28.2722,28.1807,28.2306,110500.0
2008-01-08 10:10:00,33.94,34.09,33.92,34.04,27400.0,28.2389,28.3638,28.2223,28.3222,27400.0
2008-01-08 10:20:00,34.04,34.12,33.98,34.01,94800.0,28.3222,28.3887,28.2722,28.2972,94800.0
2008-01-08 10:30:00,34.02,34.1,34.0,34.08,65700.0,28.3055,28.3721,28.2889,28.3554,65700.0
2008-01-08 10:40:00,34.1,34.17,34.05,34.05,23900.0,28.3721,28.4303,28.3305,28.3305,23900.0
2008-01-08 10:50:00,34.05,34.1,34.03,34.07,10400.0,28.3305,28.3721,28.3138,28.3471,10400.0
2008-01-08 11:00:00,34.06,34.08,34.0,34.0,13400.0,28.3388,28.3554,28.2889,28.2889,13400.0
2008-01-08 11:10:00,34.0,34.01,33.95,34.0,66800.0,28.2889,28.2972,28.2473,28.2889,66800.0
2008-01-08 11:20:00,33.99,34.01,33.81,33.82,73100.0,28.2805,28.2972,28.1308,28.1391,73100.0
2008-01-08 11:30:00,33.81,33.81,33.7,33.75,28300.0,28.1308,28.1308,28.0393,28.0809,28300.0
2008-01-08 11:40:00,33.76,33.77,33.66,33.68,17200.0,28.0892,28.0975,28.006,28.0226,17200.0
2008-01-08 11:50:00,33.68,33.69,33.55,33.61,29000.0,28.0226,28.0309,27.9145,27.9644,29000.0
2008-01-08 12:00:00,33.62,33.62,33.54,33.61,8700.0,27.9727,27.9727,27.9061,27.9644,8700.0
2008-01-08 12:10:00,33.62,33.65,33.59,33.65,7300.0,27.9727,27.9977,27.9477,27.9977,7300.0
2008-01-08 12:20:00,33.65,33.71,33.64,33.69,14900.0,27.9977,28.0476,27.9893,28.0309,14900.0
2008-01-08 12:30:00,33.69,33.7,33.62,33.65,8000.0,28.0309,28.0393,27.9727,27.9977,8000.0
2008-01-08 12:40:00,33.65,33.7,33.61,33.7,6600.0,27.9977,28.0393,27.9644,28.0393,6600.0
2008-01-08 12:50:00,33.69,33.73,33.67,33.71,9400.0,28.0309,28.0642,28.0143,28.0476,9400.0
2008-01-08 13:00:00,33.7,33.76,33.6,33.73,32200.0,28.0393,28.0892,27.9561,28.0642,32200.0
2008-01-08 13:10:00,33.73,33.83,33.71,33.72,15400.0,28.0642,28.1474,28.0476,28.0559,15400.0
2008-01-08 13:20:00,33.72,33.8,33.69,33.76,14300.0,28.0559,28.1225,28.0309,28.0892,14300.0
2008-01-08 13:30:00,33.76,33.76,33.7,33.73,19800.0,28.0892,28.0892,28.0393,28.0642,19800.0
2008-01-08 13:40:00,33.74,33.79,33.72,33.74,20000.0,28.0725,28.1141,28.0559,28.0725,20000.0
2008-01-08 13:50:00,33.75,33.78,33.71,33.76,28700.0,28.0809,28.1058,28.0476,28.0892,28700.0
2008-01-08 14:00:00,33.75,33.8,33.73,33.74,24500.0,28.0809,28.1225,28.0642,28.0725,24500.0
2008-01-08 14:10:00,33.74,33.83,33.74,33.83,13200.0,28.0725,28.1474,28.0725,28.1474,13200.0
2008-01-08 14:20:00,33.83,33.87,33.79,33.84,16800.0,28.1474,28.1807,28.1141,28.1557,16800.0
2008-01-08 14:30:00,33.84,33.87,33.8,33.85,18200.0,28.1557,28.1807,28.1225,28.1641,18200.0
2008-01-08 14:40:00,33.83,33.86,33.69,33.76,82300.0,28.1474,28.1724,28.0309,28.0892,82300.0
2008-01-08 14:50:00,33.76,33.81,33.72,33.72,48100.0,28.0892,28.1308,28.0559,28.0559,48100.0
2008-01-08 15:00:00,33.74,33.74,33.63,33.64,29900.0,28.0725,28.0725,27.981,27.9893,29900.0
2008-01-08 15:10:00,33.63,33.65,33.57,33.62,65800.0,27.981,27.9977,27.9311,27.9727,65800.0
2008-01-08 15:20:00,33.62,33.66,33.51,33.57,26400.0,27.9727,28.006,27.8812,27.9311,26400.0
2008-01-08 15:30:00,33.59,33.66,33.53,33.55,36200.0,27.9477,28.006,27.8978,27.9145,36200.0
2008-01-08 15:40:00,33.55,33.59,33.48,33.51,62900.0,27.9145,27.9477,27.8562,27.8812,62900.0
2008-01-08 15:50:00,33.5,33.52,33.4,33.41,133000.0,27.8729,27.8895,27.7897,27.798,133000.0
2008-01-09 09:30:00,33.44,33.45,33.13,33.45,24800.0,27.8229,27.8313,27.565,27.8313,24800.0
2008-01-09 09:40:00,33.46,33.48,33.34,33.45,34900.0,27.8396,27.8562,27.7397,27.8313,34900.0
2008-01-09 09:50:00,33.44,33.49,33.34,33.42,43000.0,27.8229,27.8645,27.7397,27.8063,43000.0
2008-01-09 10:00:00,33.42,33.46,33.34,33.34,36800.0,27.8063,27.8396,27.7397,27.7397,36800.0
2008-01-09 10:10:00,33.37,33.38,33.25,33.28,14600.0,27.7647,27.773,27.6649,27.6898,14600.0
2008-01-09 10:20:00,33.29,33.31,33.22,33.28,11900.0,27.6981,27.7148,27.6399,27.6898,11900.0
2008-01-09 10:30:00,33.27,33.27,33.2,33.25,41100.0,27.6815,27.6815,27.6232,27.6649,41100.0
2008-01-09 10:40:00,33.25,33.32,33.24,33.3,10800.0,27.6649,27.7231,27.6565,27.7065,10800.0
2008-01-09 10:50:00,33.32,33.39,33.24,33.36,29900.0,27.7231,27.7813,27.6565,27.7564,29900.0
2008-01-09 11:00:00,33.38,33.39,33.28,33.3,23400.0,27.773,27.7813,27.6898,27.7065,23400.0
2008-01-09 11:10:00,33.31,33.34,33.29,33.31,39300.0,27.7148,27.7397,27.6981,27.7148,39300.0
2008-01-09 11:20:00,33.32,33.35,33.28,33.29,9600.0,27.7231,27.7481,27.6898,27.6981,9600.0
2008-01-09 11:30:00,33.3,33.3,33.25,33.29,45400.0,27.7065,27.7065,27.6649,27.6981,45400.0
2008-01-09 11:40:00,33.29,33.31,33.28,33.28,13100.0,27.6981,27.7148,27.6898,27.6898,13100.0
2008-01-09 11:50:00,33.28,33.29,33.23,33.27,15600.0,27.6898,27.6981,27.6482,27.6815,15600.0
2008-01-09 12:00:00,33.26,33.32,33.24,33.28,10800.0,27.6732,27.7231,27.6565,27.6898,10800.0
2008-01-09 12:10:00,33.26,33.31,33.24,33.31,23900.0,27.6732,27.7148,27.6565,27.7148,23900.0
2008-01-09 12:20:00,33.28,33.35,33.23,33.34,5900.0,27.6898,27.7481,27.6482,27.7397,5900.0
2008-01-09 12:30:00,33.33,33.35,33.26,33.26,4700.0,27.7314,27.7481,27.6732,27.6732,4700.0
2008-01-09 12:40:00,33.25,33.27,33.25,33.26,14900.0,27.6649,27.6815,27.6649,27.6732,14900.0
2008-01-09 12:50:00,33.26,33.32,33.26,33.32,10500.0,27.6732,27.7231,27.6732,27.7231,10500.0
2008-01-09 13:00:00,33.33,33.37,33.3,33.32,7800.0,27.7314,27.7647,27.7065,27.7231,7800.0
2008-01-09 13:10:00,33.31,33.32,33.25,33.28,23300.0,27.7148,27.7231,27.6649,27.6898,23300.0
2008-01-09 13:20:00,33.3,33.33,33.28,33.32,12200.0,27.7065,27.7314,27.6898,27.7231,12200.0
2008-01-09 13:30:00,33.31,33.31,33.25,33.28,20400.0,27.7148,27.7148,27.6649,27.6898,20400.0
2008-01-09 13:40:00,33.27,33.27,33.23,33.25,34300.0,27.6815,27.6815,27.6482,27.6649,34300.0
2008-01-09 13:50:00,33.23,33.26,33.23,33.24,32000.0,27.6482,27.6732,27.6482,27.6565,32000.0
2008-01-09 14:00:00,33.24,33.25,33.23,33.24,34100.0,27.6565,27.6649,27.6482,27.6565,34100.0
2008-01-09 14:10:00,33.24,33.25,33.2,33.23,36500.0,27.6565,27.6649,27.6232,27.6482,36500.0
2008-01-09 14:20:00,33.23,33.24,33.14,33.2,16900.0,27.6482,27.6565,27.5733,27.6232,16900.0
2008-01-09 14:30:00,33.2,33.22,33.09,33.14,59000.0,27.6232,27.6399,27.5317,27.5733,59000.0
2008-01-09 14:40:00,33.14,33.16,33.02,33.11,69400.0,27.5733,27.59,27.4735,27.5484,69400.0
2008-01-09 14:50:00,33.12,33.15,33.01,33.03,89400.0,27.5567,27.5816,27.4652,27.4818,89400.0
2008-01-09 15:00:00,33.04,33.23,33.02,33.2,47100.0,27.4901,27.6482,27.4735,27.6232,47100.0
2008-01-09 15:10:00,33.2,33.21,33.07,33.1,43300.0,27.6232,27.6316,27.5151,27.54,43300.0
2008-01-09 15:20:00,33.1,33.22,33.08,33.13,70000.0,27.54,27.6399,27.5234,27.565,70000.0
2008-01-09 15:30:00,33.12,33.25,33.09,33.2,107100.0,27.5567,27.6649,27.5317,27.6232,107100.0
2008-01-09 15:40:00,33.19,33.29,33.14,33.28,76300.0,27.6149,27.6981,27.5733,27.6898,76300.0
2008-01-09 15:50:00,33.27,33.5,33.25,33.36,87600.0,27.6815,27.8729,27.6649,27.7564,87600.0
2008-01-10 09:30:00,33.06,33.22,32.95,33.03,19300.0,27.5068,27.6399,27.4152,27.4818,19300.0
2008-01-10 09:40:00,33.03,33.1,32.94,33.0,21200.0,27.4818,27.54,27.4069,27.4568,21200.0
2008-01-10 09:50:00,33.0,33.03,32.96,33.02,27900.0,27.4568,27.4818,27.4236,27.4735,27900.0
2008-01-10 10:00:00,33.02,33.06,32.95,33.0,25900.0,27.4735,27.5068,27.4152,27.4568,25900.0
2008-01-10 10:10:00,32.99,33.0,32.93,32.96,32000.0,27.4485,27.4568,27.3986,27.4236,32000.0
2008-01-10 10:20:00,32.95,33.01,32.91,33.01,26700.0,27.4152,27.4652,27.382,27.4652,26700.0
2008-01-10 10:30:00,33.01,33.08,32.98,33.03,37500.0,27.4652,27.5234,27.4402,27.4818,37500.0
2008-01-10 10:40:00,33.01,33.01,32.95,33.0,21000.0,27.4652,27.4652,27.4152,27.4568,21000.0
2008-01-10 10:50:00,32.99,33.03,32.9,33.0,32200.0,27.4485,27.4818,27.3736,27.4568,32200.0
2008-01-10 11:00:00,32.99,33.0,32.9,32.96,39100.0,27.4485,27.4568,27.3736,27.4236,39100.0
2008-01-10 11:10:00,32.97,32.99,32.87,32.92,33800.0,27.4319,27.4485,27.3487,27.3903,33800.0
2008-01-10 11:20:00,32.92,33.0,32.89,32.98,21700.0,27.3903,27.4568,27.3653,27.4402,21700.0
2008-01-10 11:30:00,32.99,33.06,32.98,33.01,25200.0,27.4485,27.5068,27.4402,27.4652,25200.0
2008-01-10 11:40:00,33.0,33.0,32.92,33.0,23200.0,27.4568,27.4568,27.3903,27.4568,23200.0
2008-01-10 11:50:00,33.0,33.0,32.98,32.99,30000.0,27.4568,27.4568,27.4402,27.4485,30000.0
2008-01-10 12:00:00,32.98,33.0,32.97,33.0,24800.0,27.4402,27.4568,27.4319,27.4568,24800.0
2008-01-10 12:10:00,33.0,33.08,32.94,32.94,48200.0,27.4568,27.5234,27.4069,27.4069,48200.0
2008-01-10 12:20:00,32.94,33.08,32.94,32.98,62200.0,27.4069,27.5234,27.4069,27.4402,62200.0
2008-01-10 12:30:00,32.97,33.03,32.92,32.95,21800.0,27.4319,27.4818,27.3903,27.4152,21800.0
2008-01-10 12:40:00,32.94,32.95,32.9,32.92,15300.0,27.4069,27.4152,27.3736,27.3903,15300.0
2008-01-10 12:50:00,32.94,33.06,32.93,33.05,61200.0,27.4069,27.5068,27.3986,27.4984,61200.0
2008-01-10 13:00:00,33.03,33.05,32.96,32.99,37800.0,27.4818,27.4984,27.4236,27.4485,37800.0
2008-01-10 13:10:00,32.99,33.0,32.9,32.95,23800.0,27.4485,27.4568,27.3736,27.4152,23800.0
2008-01-10 13:20:00,32.96,33.05,32.96,32.98,27200.0,27.4236,27.4984,27.4236,27.4402,27200.0
2008-01-10 13:30:00,32.98,33.0,32.81,32.9,26100.0,27.4402,27.4568,27.2988,27.3736,26100.0
2008-01-10 13:40:00,32.89,32.93,32.79,32.86,31300.0,27.3653,27.3986,27.2821,27.3404,31300.0
2008-01-10 13:50:00,32.86,32.89,32.76,32.86,22800.0,27.3404,27.3653,27.2572,27.3404,22800.0
2008-01-10 14:00:00,32.89,32.9,32.83,32.86,29600.0,27.3653,27.3736,27.3154,27.3404,29600.0
2008-01-10 14:10:00,32.88,32.97,32.8,32.94,56600.0,27.357,27.4319,27.2904,27.4069,56600.0
2008-01-10 14:20:00,32.93,32.96,32.84,32.85,45300.0,27.3986,27.4236,27.3237,27.332,45300.0
2008-01-10 14:30:00,32.94,32.95,32.83,32.93,69300.0,27.4069,27.4152,27.3154,27.3986,69300.0
2008-01-10 14:40:00,32.94,32.97,32.85,32.94,38000.0,27.4069,27.4319,27.332,27.4069,38000.0
2008-01-10 14:50:00,32.94,32.98,32.91,32.94,45700.0,27.4069,27.4402,27.382,27.4069,45700.0
2008-01-10 15:00:00,32.95,33.18,32.92,33.16,31500.0,27.4152,27.6066,27.3903,27.59,31500.0
2008-01-10 15:10:00,33.19,33.26,33.15,33.16,29000.0,27.6149,27.6732,27.5816,27.59,29000.0
2008-01-10 15:20:00,33.16,33.28,33.16,33.26,32300.0,27.59,27.6898,27.59,27.6732,32300.0
2008-01-10 15:30:00,33.28,33.36,33.26,33.28,36100.0,27.6898,27.7564,27.6732,27.6898,36100.0
2008-01-10 15:40:00,33.28,33.32,33.17,33.2,37600.0,27.6898,27.7231,27.5983,27.6232,37600.0
2008-01-10 15:50:00,33.2,33.27,32.87,32.95,253400.0,27.6232,27.6815,27.3487,27.4152,253400.0
2008-01-11 09:30:00,32.81,33.01,32.81,32.93,35700.0,27.2988,27.4652,27.2988,27.3986,35700.0
2008-01-11 09:40:00,32.93,32.96,32.8,32.86,19300.0,27.3986,27.4236,27.2904,27.3404,19300.0
2008-01-11 09:50:00,32.86,32.92,32.8,32.8,16700.0,27.3404,27.3903,27.2904,27.2904,16700.0
2008-01-11 10:00:00,32.78,32.85,32.75,32.75,55500.0,27.2738,27.332,27.2488,27.2488,55500.0
2008-01-11 10:10:00,32.76,32.84,32.68,32.73,46000.0,27.2572,27.3237,27.1906,27.2322,46000.0
2008-01-11 10:20:00,32.73,32.85,32.73,32.79,68900.0,27.2322,27.332,27.2322,27.2821,68900.0
2008-01-11 10:30:00,32.8,32.84,32.72,32.75,57000.0,27.2904,27.3237,27.2239,27.2488,57000.0
2008-01-11 10:40:00,32.74,32.76,32.7,32.72,46800.0,27.2405,27.2572,27.2072,27.2239,46800.0
2008-01-11 10:50:00,32.73,32.75,32.7,32.74,39800.0,27.2322,27.2488,27.2072,27.2405,39800.0
2008-01-11 11:00:00,32.73,32.75,32.7,32.72,42900.0,27.2322,27.2488,27.2072,27.2239,42900.0
2008-01-11 11:10:00,32.71,32.73,32.56,32.56,53300.0,27.2156,27.2322,27.0908,27.0908,53300.0
2008-01-11 11:20:00,32.58,32.61,32.43,32.46,37100.0,27.1074,27.1324,26.9826,27.0076,37100.0
2008-01-11 11:30:00,32.48,32.63,32.46,32.5,50200.0,27.0242,27.149,27.0076,27.0408,50200.0
2008-01-11 11:40:00,32.51,32.57,32.5,32.56,19300.0,27.0492,27.0991,27.0408,27.0908,19300.0
2008-01-11 11:50:00,32.56,32.6,32.51,32.53,19100.0,27.0908,27.124,27.0492,27.0658,19100.0
2008-01-11 12:00:00,32.53,32.53,32.41,32.45,32100.0,27.0658,27.0658,26.9659,26.9992,32100.0
2008-01-11 12:10:00,32.45,32.5,32.4,32.42,25100.0,26.9992,27.0408,26.9576,26.9743,25100.0
2008-01-11 12:20:00,32.41,32.5,32.37,32.49,18800.0,26.9659,27.0408,26.9327,27.0325,18800.0
2008-01-11 12:30:00,32.49,32.5,32.44,32.5,28100.0,27.0325,27.0408,26.9909,27.0408,28100.0
2008-01-11 12:40:00,32.49,32.52,32.45,32.48,37100.0,27.0325,27.0575,26.9992,27.0242,37100.0
2008-01-11 12:50:00,32.48,32.59,32.47,32.58,27800.0,27.0242,27.1157,27.0159,27.1074,27800.0
2008-01-11 13:00:00,32.6,32.6,32.5,32.57,25400.0,27.124,27.124,27.0408,27.0991,25400.0
2008-01-11 13:10:00,32.56,32.56,32.46,32.51,20900.0,27.0908,27.0908,27.0076,27.0492,20900.0
2008-01-11 13:20:00,32.5,32.55,32.47,32.54,15100.0,27.0408,27.0824,27.0159,27.0741,15100.0
2008-01-11 13:30:00,32.54,32.6,32.53,32.59,30100.0,27.0741,27.124,27.0658,27.1157,30100.0
2008-01-11 13:40:00,32.59,32.65,32.49,32.5,32600.0,27.1157,27.1656,27.0325,27.0408,32600.0
2008-01-11 13:50:00,32.52,32.6,32.52,32.53,20000.0,27.0575,27.124,27.0575,27.0658,20000.0
2008-01-11 14:00:00,32.54,32.6,32.52,32.6,20000.0,27.0741,27.124,27.0575,27.124,20000.0
2008-01-11 14:10:00,32.6,32.77,32.58,32.76,17600.0,27.124,27.2655,27.1074,27.2572,17600.0
2008-01-11 14:20:00,32.76,32.79,32.74,32.79,17100.0,27.2572,27.2821,27.2405,27.2821,17100.0
2008-01-11 14:30:00,32.79,32.8,32.72,32.75,31200.0,27.2821,27.2904,27.2239,27.2488,31200.0
2008-01-11 14:40:00,32.75,32.75,32.61,32.61,39400.0,27.2488,27.2488,27.1324,27.1324,39400.0
2008-01-11 14:50:00,32.62,32.69,32.61,32.67,16200.0,27.1407,27.1989,27.1324,27.1823,16200.0
2008-01-11 15:00:00,32.7,32.7,32.63,32.64,28900.0,27.2072,27.2072,27.149,27.1573,28900.0
2008-01-11 15:10:00,32.64,32.65,32.58,32.63,24200.0,27.1573,27.1656,27.1074,27.149,24200.0
2008-01-11 15:20:00,32.63,32.69,32.57,32.66,43400.0,27.149,27.1989,27.0991,27.174,43400.0
2008-01-11 15:30:00,32.66,32.7,32.61,32.69,56700.0,27.174,27.2072,27.1324,27.1989,56700.0
2008-01-11 15:40:00,32.69,32.7,32.59,32.63,45100.0,27.1989,27.2072,27.1157,27.149,45100.0
2008-01-11 15:50:00,32.63,32.65,32.41,32.49,163400.0,27.149,27.1656,26.9659,27.0325,163400.0
2008-01-14 09:30:00,32.79,32.98,32.26,32.93,31000.0,27.2821,27.4402,26.8411,27.3986,31000.0
2008-01-14 09:40:00,32.92,33.23,32.87,33.2,39800.0,27.3903,27.6482,27.3487,27.6232,39800.0
2008-01-14 09:50:00,33.19,33.33,33.19,33.25,28700.0,27.6149,27.7314,27.6149,27.6649,28700.0
2008-01-14 10:00:00,33.26,33.26,33.19,33.25,33100.0,27.6732,27.6732,27.6149,27.6649,33100.0
2008-01-14 10:10:00,33.26,33.48,33.24,33.48,111900.0,27.6732,27.8562,27.6565,27.8562,111900.0
2008-01-14 10:20:00,33.45,33.48,33.33,33.43,35100.0,27.8313,27.8562,27.7314,27.8146,35100.0
2008-01-14 10:30:00,33.43,33.67,33.36,33.65,42200.0,27.8146,28.0143,27.7564,27.9977,42200.0
2008-01-14 10:40:00,33.65,33.83,33.56,33.83,42400.0,27.9977,28.1474,27.9228,28.1474,42400.0
2008-01-14 10:50:00,33.8,33.89,33.64,33.88,41700.0,28.1225,28.1973,27.9893,28.189,41700.0
2008-01-14 11:00:00,33.88,33.95,33.77,33.92,74500.0,28.189,28.2473,28.0975,28.2223,74500.0
2008-01-14 11:10:00,33.91,33.93,33.71,33.72,76000.0,28.214,28.2306,28.0476,28.0559,76000.0
2008-01-14 11:20:00,33.71,33.85,33.68,33.83,71200.0,28.0476,28.1641,28.0226,28.1474,71200.0
2008-01-14 11:30:00,33.83,33.93,33.72,33.93,78300.0,28.1474,28.2306,28.0559,28.2306,78300.0
2008-01-14 11:40:00,33.9,34.04,33.9,33.96,37700.0,28.2057,28.3222,28.2057,28.2556,37700.0
2008-01-14 11:50:00,33.97,33.97,33.84,33.88,68900.0,28.2639,28.2639,28.1557,28.189,68900.0
2008-01-14 12:00:00,33.88,33.91,33.8,33.8,48300.0,28.189,28.214,28.1225,28.1225,48300.0
2008-01-14 12:10:00,33.82,33.86,33.75,33.83,19600.0,28.1391,28.1724,28.0809,28.1474,19600.0
2008-01-14 12:20:00,33.85,33.89,33.74,33.86,19500.0,28.1641,28.1973,28.0725,28.1724,19500.0
2008-01-14 12:30:00,33.84,34.0,33.81,33.98,90900.0,28.1557,28.2889,28.1308,28.2722,90900.0
2008-01-14 12:40:00,33.98,34.04,33.93,33.99,32100.0,28.2722,28.3222,28.2306,28.2805,32100.0
2008-01-14 12:50:00,34.0,34.05,33.98,34.01,37100.0,28.2889,28.3305,28.2722,28.2972,37100.0
2008-01-14 13:00:00,34.01,34.02,33.89,33.91,25400.0,28.2972,28.3055,28.1973,28.214,25400.0
2008-01-14 13:10:00,33.91,33.93,33.85,33.91,16000.0,28.214,28.2306,28.1641,28.214,16000.0
2008-01-14 13:20:00,33.93,33.94,33.83,33.84,15300.0,28.2306,28.2389,28.1474,28.1557,15300.0
2008-01-14 13:30:00,33.85,33.87,33.82,33.82,16000.0,28.1641,28.1807,28.1391,28.1391,16000.0
2008-01-14 13:40:00,33.8,33.93,33.8,33.9,19900.0,28.1225,28.2306,28.1225,28.2057,19900.0
2008-01-14 13:50:00,33.89,33.98,33.86,33.96,13400.0,28.1973,28.2722,28.1724,28.2556,13400.0
2008-01-14 14:00:00,33.96,33.99,33.93,33.97,17400.0,28.2556,28.2805,28.2306,28.2639,17400.0
2008-01-14 14:10:00,33.95,33.96,33.93,33.95,17100.0,28.2473,28.2556,28.2306,28.2473,17100.0
2008-01-14 14:20:00,33.95,34.02,33.92,33.95,17000.0,28.2473,28.3055,28.2223,28.2473,17000.0
2008-01-14 14:30:00,33.96,34.12,33.96,34.1,22300.0,28.2556,28.3887,28.2556,28.3721,22300.0
2008-01-14 14:40:00,34.1,34.12,33.96,33.97,14300.0,28.3721,28.3887,28.2556,28.2639,14300.0
2008-01-14 14:50:00,33.97,33.98,33.82,33.91,49400.0,28.2639,28.2722,28.1391,28.214,49400.0
2008-01-14 15:00:00,33.91,33.91,33.86,33.9,36500.0,28.214,28.214,28.1724,28.2057,36500.0
2008-01-14 15:10:00,33.9,33.96,33.9,33.93,66500.0,28.2057,28.2556,28.2057,28.2306,66500.0
2008-01-14 15:20:00,33.92,33.97,33.92,33.96,38300.0,28.2223,28.2639,28.2223,28.2556,38300.0
2008-01-14 15:30:00,33.96,33.98,33.93,33.94,67600.0,28.2556,28.2722,28.2306,28.2389,67600.0
2008-01-14 15:40:00,33.94,34.05,33.91,34.04,30700.0,28.2389,28.3305,28.214,28.3222,30700.0
2008-01-14 15:50:00,34.05,34.11,34.0,34.06,56000.0,28.3305,28.3804,28.2889,28.3388,56000.0
2008-01-15 09:30:00,33.59,34.09,33.59,34.07,67700.0,27.9477,28.3638,27.9477,28.3471,67700.0
2008-01-15 09:40:00,34.04,34.1,33.91,33.96,27800.0,28.3222,28.3721,28.214,28.2556,27800.0
2008-01-15 09:50:00,33.96,33.99,33.53,33.78,79000.0,28.2556,28.2805,27.8978,28.1058,79000.0
2008-01-15 10:00:00,33.76,33.84,33.72,33.76,82500.0,28.0892,28.1557,28.0559,28.0892,82500.0
2008-01-15 10:10:00,33.76,33.77,33.71,33.72,48700.0,28.0892,28.0975,28.0476,28.0559,48700.0
2008-01-15 10:20:00,33.73,33.74,33.49,33.51,62400.0,28.0642,28.0725,27.8645,27.8812,62400.0
2008-01-15 10:30:00,33.52,33.52,33.29,33.31,63800.0,27.8895,27.8895,27.6981,27.7148,63800.0
2008-01-15 10:40:00,33.33,33.34,33.2,33.21,22100.0,27.7314,27.7397,27.6232,27.6316,22100.0
2008-01-15 10:50:00,33.2,33.25,33.17,33.17,19200.0,27.6232,27.6649,27.5983,27.5983,19200.0
2008-01-15 11:00:00,33.17,33.22,33.15,33.19,14700.0,27.5983,27.6399,27.5816,27.6149,14700.0
2008-01-15 11:10:00,33.19,33.32,33.19,33.24,15300.0,27.6149,27.7231,27.6149,27.6565,15300.0
2008-01-15 11:20:00,33.25,33.26,33.06,33.08,34200.0,27.6649,27.6732,27.5068,27.5234,34200.0
2008-01-15 11:30:00,33.07,33.09,33.02,33.06,30200.0,27.5151,27.5317,27.4735,27.5068,30200.0
2008-01-15 11:40:00,33.06,33.07,32.95,32.96,19200.0,27.5068,27.5151,27.4152,27.4236,19200.0
2008-01-15 11:50:00,32.95,32.98,32.87,32.95,23000.0,27.4152,27.4402,27.3487,27.4152,23000.0
2008-01-15 12:00:00,32.95,33.06,32.93,33.06,32600.0,27.4152,27.5068,27.3986,27.5068,32600.0
2008-01-15 12:10:00,33.05,33.05,32.94,32.96,23800.0,27.4984,27.4984,27.4069,27.4236,23800.0
2008-01-15 12:20:00,32.95,33.02,32.91,32.94,27100.0,27.4152,27.4735,27.382,27.4069,27100.0
2008-01-15 12:30:00,32.95,32.97,32.79,32.85,54100.0,27.4152,27.4319,27.2821,27.332,54100.0
2008-01-15 12:40:00,32.86,33.02,32.78,33.02,46800.0,27.3404,27.4735,27.2738,27.4735,46800.0
2008-01-15 12:50:00,33.02,33.08,32.96,33.06,18300.0,27.4735,27.5234,27.4236,27.5068,18300.0
2008-01-15 13:00:00,33.09,33.19,33.07,33.18,11900.0,27.5317,27.6149,27.5151,27.6066,11900.0
2008-01-15 13:10:00,33.19,33.24,33.15,33.22,13200.0,27.6149,27.6565,27.5816,27.6399,13200.0
2008-01-15 13:20:00,33.2,33.21,33.06,33.07,19000.0,27.6232,27.6316,27.5068,27.5151,19000.0
2008-01-15 13:30:00,33.06,33.13,33.02,33.12,18500.0,27.5068,27.565,27.4735,27.5567,18500.0
2008-01-15 13:40:00,33.13,33.15,33.05,33.07,13200.0,27.565,27.5816,27.4984,27.5151,13200.0
2008-01-15 13:50:00,33.08,33.08,32.95,33.03,20500.0,27.5234,27.5234,27.4152,27.4818,20500.0
2008-01-15 14:00:00,33.03,33.03,32.94,32.96,23100.0,27.4818,27.4818,27.4069,27.4236,23100.0
2008-01-15 14:10:00,32.96,33.04,32.92,33.02,21300.0,27.4236,27.4901,27.3903,27.4735,21300.0
2008-01-15 14:20:00,33.01,33.03,32.97,32.98,15300.0,27.4652,27.4818,27.4319,27.4402,15300.0
2008-01-15 14:30:00,32.97,33.04,32.97,33.03,24400.0,27.4319,27.4901,27.4319,27.4818,24400.0
2008-01-15 14:40:00,33.04,33.12,33.01,33.03,33900.0,27.4901,27.5567,27.4652,27.4818,33900.0
2008-01-15 14:50:00,33.03,33.07,33.0,33.0,23400.0,27.4818,27.5151,27.4568,27.4568,23400.0
2008-01-15 15:00:00,33.0,33.05,33.0,33.05,22600.0,27.4568,27.4984,27.4568,27.4984,22600.0
2008-01-15 15:10:00,33.04,33.07,33.0,33.02,17500.0,27.4901,27.5151,27.4568,27.4735,17500.0
2008-01-15 15:20:00,33.01,33.19,33.0,33.16,20300.0,27.4652,27.6149,27.4568,27.59,20300.0
2008-01-15 15:30:00,33.18,33.19,33.09,33.1,33300.0,27.6066,27.6149,27.5317,27.54,33300.0
2008-01-15 15:40:00,33.1,33.15,33.07,33.14,52900.0,27.54,27.5816,27.5151,27.5733,52900.0
2008-01-15 15:50:00,33.15,33.16,33.0,33.01,78700.0,27.5816,27.59,27.4568,27.4652,78700.0
2008-01-16 09:30:00,32.69,32.88,32.59,32.83,17900.0,27.1989,27.357,27.1157,27.3154,17900.0
2008-01-16 09:40:00,32.83,33.0,32.82,32.88,65500.0,27.3154,27.4568,27.3071,27.357,65500.0
2008-01-16 09:50:00,32.87,32.87,32.66,32.74,65500.0,27.3487,27.3487,27.174,27.2405,65500.0
2008-01-16 10:00:00,32.76,32.86,32.76,32.82,37300.0,27.2572,27.3404,27.2572,27.3071,37300.0
2008-01-16 10:10:00,32.8,32.87,32.71,32.83,36100.0,27.2904,27.3487,27.2156,27.3154,36100.0
2008-01-16 10:20:00,32.83,32.91,32.82,32.88,26400.0,27.3154,27.382,27.3071,27.357,26400.0
2008-01-16 10:30:00,32.89,32.95,32.87,32.94,38000.0,27.3653,27.4152,27.3487,27.4069,38000.0
2008-01-16 10:40:00,32.94,32.96,32.88,32.91,31000.0,27.4069,27.4236,27.357,27.382,31000.0
2008-01-16 10:50:00,32.91,32.98,32.86,32.98,31500.0,27.382,27.4402,27.3404,27.4402,31500.0
2008-01-16 11:00:00,32.96,33.1,32.93,33.1,28100.0,27.4236,27.54,27.3986,27.54,28100.0
2008-01-16 11:10:00,33.09,33.13,33.03,33.12,22500.0,27.5317,27.565,27.4818,27.5567,22500.0
2008-01-16 11:20:00,33.13,33.26,33.13,33.26,20600.0,27.565,27.6732,27.565,27.6732,20600.0
2008-01-16 11:30:00,33.26,33.29,33.14,33.14,19600.0,27.6732,27.6981,27.5733,27.5733,19600.0
2008-01-16 11:40:00,33.14,33.17,33.08,33.09,19300.0,27.5733,27.5983,27.5234,27.5317,19300.0
2008-01-16 11:50:00,33.11,33.23,33.11,33.12,36800.0,27.5484,27.6482,27.5484,27.5567,36800.0
2008-01-16 12:00:00,33.12,33.2,33.11,33.19,26500.0,27.5567,27.6232,27.5484,27.6149,26500.0
2008-01-16 12:10:00,33.18,33.21,33.13,33.18,27000.0,27.6066,27.6316,27.565,27.6066,27000.0
2008-01-16 12:20:00,33.19,33.21,33.11,33.18,26600.0,27.6149,27.6316,27.5484,27.6066,26600.0
2008-01-16 12:30:00,33.18,33.2,33.11,33.15,25500.0,27.6066,27.6232,27.5484,27.5816,25500.0
2008-01-16 12:40:00,33.17,33.2,33.13,33.15,24900.0,27.5983,27.6232,27.565,27.5816,24900.0
2008-01-16 12:50:00,33.13,33.2,33.13,33.18,18300.0,27.565,27.6232,27.565,27.6066,18300.0
2008-01-16 13:00:00,33.19,33.2,33.16,33.2,21900.0,27.6149,27.6232,27.59,27.6232,21900.0
2008-01-16 13:10:00,33.2,33.21,33.12,33.16,27500.0,27.6232,27.6316,27.5567,27.59,27500.0
2008-01-16 13:20:00,33.16,33.22,33.15,33.18,19000.0,27.59,27.6399,27.5816,27.6066,19000.0
2008-01-16 13:30:00,33.17,33.22,33.13,33.19,34700.0,27.5983,27.6399,27.565,27.6149,34700.0
2008-01-16 13:40:00,33.16,33.2,33.08,33.09,25900.0,27.59,27.6232,27.5234,27.5317,25900.0
2008-01-16 13:50:00,33.09,33.13,33.06,33.12,9600.0,27.5317,27.565,27.5068,27.5567,9600.0
2008-01-16 14:00:00,33.12,33.18,33.03,33.17,22300.0,27.5567,27.6066,27.4818,27.5983,22300.0
2008-01-16 14:10:00,33.19,33.22,33.14,33.17,18100.0,27.6149,27.6399,27.5733,27.5983,18100.0
2008-01-16 14:20:00,33.18,33.35,33.14,33.35,40300.0,27.6066,27.7481,27.5733,27.7481,40300.0
2008-01-16 14:30:00,33.35,33.43,33.33,33.43,35000.0,27.7481,27.8146,27.7314,27.8146,35000.0
2008-01-16 14:40:00,33.42,33.57,33.41,33.54,80500.0,27.8063,27.9311,27.798,27.9061,80500.0
2008-01-16 14:50:00,33.54,33.54,33.5,33.52,53400.0,27.9061,27.9061,27.8729,27.8895,53400.0
2008-01-16 15:00:00,33.53,33.55,33.5,33.55,62400.0,27.8978,27.9145,27.8729,27.9145,62400.0
2008-01-16 15:10:00,33.55,33.72,33.53,33.7,45300.0,27.9145,28.0559,27.8978,28.0393,45300.0
2008-01-16 15:20:00,33.7,33.71,33.56,33.6,44000.0,28.0393,28.0476,27.9228,27.9561,44000.0
2008-01-16 15:30:00,33.63,33.63,33.47,33.47,94900.0,27.981,27.981,27.8479,27.8479,94900.0
2008-01-16 15:40:00,33.47,33.48,33.36,33.38,55900.0,27.8479,27.8562,27.7564,27.773,55900.0
2008-01-16 15:50:00,33.38,33.5,33.34,33.35,147900.0,27.773,27.8729,27.7397,27.7481,147900.0
2008-01-17 09:30:00,33.36,33.37,33.23,33.37,11600.0,27.7564,27.7647,27.6482,27.7647,11600.0
2008-01-17 09:40:00,33.38,33.39,33.27,33.31,12300.0,27.773,27.7813,27.6815,27.7148,12300.0
2008-01-17 09:50:00,33.32,33.33,33.2,33.24,15200.0,27.7231,27.7314,27.6232,27.6565,15200.0
2008-01-17 10:00:00,33.24,33.24,32.98,33.17,17500.0,27.6565,27.6565,27.4402,27.5983,17500.0
2008-01-17 10:10:00,33.17,33.18,32.93,32.95,18800.0,27.5983,27.6066,27.3986,27.4152,18800.0
2008-01-17 10:20:00,32.95,33.12,32.88,33.0,17000.0,27.4152,27.5567,27.357,27.4568,17000.0
2008-01-17 10:30:00,32.98,33.02,32.87,33.0,26600.0,27.4402,27.4735,27.3487,27.4568,26600.0
2008-01-17 10:40:00,32.98,33.15,32.97,33.14,29700.0,27.4402,27.5816,27.4319,27.5733,29700.0
2008-01-17 10:50:00,33.15,33.24,33.06,33.16,31600.0,27.5816,27.6565,27.5068,27.59,31600.0
2008-01-17 11:00:00,33.14,33.37,33.13,33.33,29900.0,27.5733,27.7647,27.565,27.7314,29900.0
2008-01-17 11:10:00,33.33,33.36,33.26,33.32,21700.0,27.7314,27.7564,27.6732,27.7231,21700.0
2008-01-17 11:20:00,33.32,33.36,33.28,33.36,67800.0,27.7231,27.7564,27.6898,27.7564,67800.0
2008-01-17 11:30:00,33.36,33.36,33.3,33.3,47100.0,27.7564,27.7564,27.7065,27.7065,47100.0
2008-01-17 11:40:00,33.3,33.36,33.29,33.35,44100.0,27.7065,27.7564,27.6981,27.7481,44100.0
2008-01-17 11:50:00,33.36,33.36,33.3,33.33,54500.0,27.7564,27.7564,27.7065,27.7314,54500.0
2008-01-17 12:00:00,33.34,33.36,33.3,33.34,62700.0,27.7397,27.7564,27.7065,27.7397,62700.0
2008-01-17 12:10:00,33.35,33.35,33.22,33.24,55800.0,27.7481,27.7481,27.6399,27.6565,55800.0
2008-01-17 12:20:00,33.24,33.34,33.22,33.31,31900.0,27.6565,27.7397,27.6399,27.7148,31900.0
2008-01-17 12:30:00,33.33,33.33,33.24,33.3,15300.0,27.7314,27.7314,27.6565,27.7065,15300.0
2008-01-17 12:40:00,33.29,33.36,33.27,33.33,31200.0,27.6981,27.7564,27.6815,27.7314,31200.0
2008-01-17 12:50:00,33.31,33.35,33.31,33.33,58400.0,27.7148,27.7481,27.7148,27.7314,58400.0
2008-01-17 13:00:00,33.33,33.43,33.29,33.41,41300.0,27.7314,27.8146,27.6981,27.798,41300.0
2008-01-17 13:10:00,33.37,33.59,33.37,33.57,52200.0,27.7647,27.9477,27.7647,27.9311,52200.0
2008-01-17 13:20:00,33.58,33.6,33.46,33.5,31900.0,27.9394,27.9561,27.8396,27.8729,31900.0
2008-01-17 13:30:00,33.51,33.52,33.47,33.5,21000.0,27.8812,27.8895,27.8479,27.8729,21000.0
2008-01-17 13:40:00,33.5,33.51,33.34,33.38,22400.0,27.8729,27.8812,27.7397,27.773,22400.0
2008-01-17 13:50:00,33.39,33.53,33.37,33.5,51000.0,27.7813,27.8978,27.7647,27.8729,51000.0
2008-01-17 14:00:00,33.5,33.52,33.34,33.48,67500.0,27.8729,27.8895,27.7397,27.8562,67500.0
2008-01-17 14:10:00,33.47,33.5,33.23,33.27,36900.0,27.8479,27.8729,27.6482,27.6815,36900.0
2008-01-17 14:20:00,33.28,33.31,33.22,33.24,18400.0,27.6898,27.7148,27.6399,27.6565,18400.0
2008-01-17 14:30:00,33.22,33.24,33.07,33.07,24100.0,27.6399,27.6565,27.5151,27.5151,24100.0
2008-01-17 14:40:00,33.08,33.16,33.01,33.15,21600.0,27.5234,27.59,27.4652,27.5816,21600.0
2008-01-17 14:50:00,33.15,33.24,33.14,33.19,19600.0,27.5816,27.6565,27.5733,27.6149,19600.0
2008-01-17 15:00:00,33.19,33.22,33.06,33.18,34000.0,27.6149,27.6399,27.5068,27.6066,34000.0
2008-01-17 15:10:00,33.16,33.21,33.01,33.07,22500.0,27.59,27.6316,27.4652,27.5151,22500.0
2008-01-17 15:20:00,33.06,33.08,32.86,32.86,24100.0,27.5068,27.5234,27.3404,27.3404,24100.0
2008-01-17 15:30:00,32.87,32.99,32.8,32.91,42500.0,27.3487,27.4485,27.2904,27.382,42500.0
2008-01-17 15:40:00,32.91,32.92,32.74,32.85,59600.0,27.382,27.3903,27.2405,27.332,59600.0
2008-01-17 15:50:00,32.85,32.88,32.76,32.8,50200.0,27.332,27.357,27.2572,27.2904,50200.0
2008-01-18 09:30:00,32.97,33.04,32.77,32.8,106300.0,27.4319,27.4901,27.2655,27.2904,106300.0
2008-01-18 09:40:00,32.85,32.91,32.68,32.73,13500.0,27.332,27.382,27.1906,27.2322,13500.0
2008-01-18 09:50:00,32.73,32.73,32.6,32.69,13300.0,27.2322,27.2322,27.124,27.1989,13300.0
2008-01-18 10:00:00,32.7,32.91,32.7,32.89,17700.0,27.2072,27.382,27.2072,27.3653,17700.0
2008-01-18 10:10:00,32.9,33.15,32.88,33.09,23900.0,27.3736,27.5816,27.357,27.5317,23900.0
2008-01-18 10:20:00,33.12,33.12,33.0,33.0,14000.0,27.5567,27.5567,27.4568,27.4568,14000.0
2008-01-18 10:30:00,33.03,33.07,32.99,32.99,14700.0,27.4818,27.5151,27.4485,27.4485,14700.0
2008-01-18 10:40:00,32.96,32.98,32.89,32.94,13200.0,27.4236,27.4402,27.3653,27.4069,13200.0
2008-01-18 10:50:00,32.96,32.98,32.86,32.97,15900.0,27.4236,27.4402,27.3404,27.4319,15900.0
2008-01-18 11:00:00,32.98,32.99,32.76,32.79,17600.0,27.4402,27.4485,27.2572,27.2821,17600.0
2008-01-18 11:10:00,32.79,32.83,32.63,32.73,27800.0,27.2821,27.3154,27.149,27.2322,27800.0
2008-01-18 11:20:00,32.74,32.75,32.49,32.56,34600.0,27.2405,27.2488,27.0325,27.0908,34600.0
2008-01-18 11:30:00,32.57,32.75,32.57,32.68,22100.0,27.0991,27.2488,27.0991,27.1906,22100.0
2008-01-18 11:40:00,32.68,32.71,32.58,32.65,37500.0,27.1906,27.2156,27.1074,27.1656,37500.0
2008-01-18 11:50:00,32.65,32.8,32.65,32.8,29700.0,27.1656,27.2904,27.1656,27.2904,29700.0
2008-01-18 12:00:00,32.81,32.9,32.72,32.76,17200.0,27.2988,27.3736,27.2239,27.2572,17200.0
2008-01-18 12:10:00,32.74,32.9,32.74,32.77,18200.0,27.2405,27.3736,27.2405,27.2655,18200.0
2008-01-18 12:20:00,32.77,32.98,32.7,32.95,11900.0,27.2655,27.4402,27.2072,27.4152,11900.0
2008-01-18 12:30:00,32.97,33.01,32.89,32.94,14100.0,27.4319,27.4652,27.3653,27.4069,14100.0
2008-01-18 12:40:00,32.93,32.96,32.87,32.96,9900.0,27.3986,27.4236,27.3487,27.4236,9900.0
2008-01-18 12:50:00,32.98,32.98,32.87,32.9,15400.0,27.4402,27.4402,27.3487,27.3736,15400.0
2008-01-18 13:00:00,32.93,33.02,32.89,32.98,12800.0,27.3986,27.4735,27.3653,27.4402,12800.0
2008-01-18 13:10:00,32.95,32.96,32.76,32.78,22000.0,27.4152,27.4236,27.2572,27.2738,22000.0
2008-01-18 13:20:00,32.78,32.8,32.73,32.79,14100.0,27.2738,27.2904,27.2322,27.2821,14100.0
2008-01-18 13:30:00,32.79,32.89,32.79,32.81,23400.0,27.2821,27.3653,27.2821,27.2988,23400.0
2008-01-18 13:40:00,32.8,32.94,32.76,32.89,13300.0,27.2904,27.4069,27.2572,27.3653,13300.0
2008-01-18 13:50:00,32.89,32.94,32.83,32.87,22700.0,27.3653,27.4069,27.3154,27.3487,22700.0
2008-01-18 14:00:00,32.86,32.93,32.84,32.89,16400.0,27.3404,27.3986,27.3237,27.3653,16400.0
2008-01-18 14:10:00,32.89,32.96,32.88,32.91,25500.0,27.3653,27.4236,27.357,27.382,25500.0
2008-01-18 14:20:00,32.9,32.9,32.79,32.81,16100.0,27.3736,27.3736,27.2821,27.2988,16100.0
2008-01-18 14:30:00,32.81,32.82,32.59,32.65,26500.0,27.2988,27.3071,27.1157,27.1656,26500.0
2008-01-18 14:40:00,32.65,32.65,32.55,32.63,15800.0,27.1656,27.1656,27.0824,27.149,15800.0
2008-01-18 14:50:00,32.62,32.67,32.52,32.67,22000.0,27.1407,27.1823,27.0575,27.1823,22000.0
2008-01-18 15:00:00,32.69,32.82,32.6,32.75,26300.0,27.1989,27.3071,27.124,27.2488,26300.0
2008-01-18 15:10:00,32.79,32.79,32.69,32.71,19400.0,27.2821,27.2821,27.1989,27.2156,19400.0
2008-01-18 15:20:00,32.7,32.75,32.53,32.56,34300.0,27.2072,27.2488,27.0658,27.0908,34300.0
2008-01-18 15:30:00,32.57,32.66,32.57,32.59,24400.0,27.0991,27.174,27.0991,27.1157,24400.0
2008-01-18 15:40:00,32.62,32.75,32.54,32.74,22900.0,27.1407,27.2488,27.0741,27.2405,22900.0
2008-01-18 15:50:00,32.73,32.74,32.66,32.7,46100.0,27.2322,27.2405,27.174,27.2072,46100.0
2008-01-22 09:30:00,31.51,31.92,31.51,31.8,27000.0,26.2171,26.5583,26.2171,26.4584,27000.0
2008-01-22 09:40:00,31.77,31.84,31.55,31.74,23300.0,26.4335,26.4917,26.2504,26.4085,23300.0
2008-01-22 09:50:00,31.74,32.05,31.64,32.02,70000.0,26.4085,26.6664,26.3253,26.6415,70000.0
2008-01-22 10:00:00,32.05,32.24,31.93,32.15,31400.0,26.6664,26.8245,26.5666,26.7496,31400.0
2008-01-22 10:10:00,32.15,32.29,31.97,32.26,31700.0,26.7496,26.8661,26.5999,26.8411,31700.0
2008-01-22 10:20:00,32.34,32.51,32.22,32.43,44100.0,26.9077,27.0492,26.8079,26.9826,44100.0
2008-01-22 10:30:00,32.45,32.45,32.31,32.43,34200.0,26.9992,26.9992,26.8827,26.9826,34200.0
2008-01-22 10:40:00,32.44,32.62,32.42,32.56,44200.0,26.9909,27.1407,26.9743,27.0908,44200.0
2008-01-22 10:50:00,32.54,32.7,32.49,32.57,43100.0,27.0741,27.2072,27.0325,27.0991,43100.0
2008-01-22 11:00:00,32.55,32.84,32.55,32.81,22900.0,27.0824,27.3237,27.0824,27.2988,22900.0
2008-01-22 11:10:00,32.82,32.9,32.75,32.75,22100.0,27.3071,27.3736,27.2488,27.2488,22100.0
2008-01-22 11:20:00,32.74,32.74,32.6,32.65,15300.0,27.2405,27.2405,27.124,27.1656,15300.0
2008-01-22 11:30:00,32.65,32.68,32.48,32.49,18900.0,27.1656,27.1906,27.0242,27.0325,18900.0
2008-01-22 11:40:00,32.49,32.62,32.48,32.61,24300.0,27.0325,27.1407,27.0242,27.1324,24300.0
2008-01-22 11:50:00,32.61,32.68,32.5,32.55,15000.0,27.1324,27.1906,27.0408,27.0824,15000.0
2008-01-22 12:00:00,32.53,32.76,32.52,32.75,11600.0,27.0658,27.2572,27.0575,27.2488,11600.0
2008-01-22 12:10:00,32.75,32.81,32.61,32.61,10900.0,27.2488,27.2988,27.1324,27.1324,10900.0
2008-01-22 12:20:00,32.57,32.76,32.53,32.71,9600.0,27.0991,27.2572,27.0658,27.2156,9600.0
2008-01-22 12:30:00,32.66,32.7,32.62,32.69,7100.0,27.174,27.2072,27.1407,27.1989,7100.0
2008-01-22 12:40:00,32.7,32.73,32.61,32.62,17500.0,27.2072,27.2322,27.1324,27.1407,17500.0
2008-01-22 12:50:00,32.61,32.83,32.6,32.79,14700.0,27.1324,27.3154,27.124,27.2821,14700.0
2008-01-22 13:00:00,32.78,32.89,32.77,32.87,18800.0,27.2738,27.3653,27.2655,27.3487,18800.0
2008-01-22 13:10:00,32.87,32.92,32.73,32.74,20200.0,27.3487,27.3903,27.2322,27.2405,20200.0
2008-01-22 13:20:00,32.74,32.83,32.64,32.66,30700.0,27.2405,27.3154,27.1573,27.174,30700.0
2008-01-22 13:30:00,32.66,32.71,32.6,32.65,18400.0,27.174,27.2156,27.124,27.1656,18400.0
2008-01-22 13:40:00,32.68,32.68,32.46,32.58,33300.0,27.1906,27.1906,27.0076,27.1074,33300.0
2008-01-22 13:50:00,32.6,32.67,32.53,32.56,11200.0,27.124,27.1823,27.0658,27.0908,11200.0
2008-01-22 14:00:00,32.59,32.6,32.46,32.52,18000.0,27.1157,27.124,27.0076,27.0575,18000.0
2008-01-22 14:10:00,32.52,32.63,32.47,32.63,34600.0,27.0575,27.149,27.0159,27.149,34600.0
2008-01-22 14:20:00,32.64,32.68,32.53,32.56,15900.0,27.1573,27.1906,27.0658,27.0908,15900.0
2008-01-22 14:30:00,32.55,32.61,32.48,32.59,27200.0,27.0824,27.1324,27.0242,27.1157,27200.0
2008-01-22 14:40:00,32.6,32.67,32.52,32.65,23200.0,27.124,27.1823,27.0575,27.1656,23200.0
2008-01-22 14:50:00,32.61,32.72,32.59,32.64,22800.0,27.1324,27.2239,27.1157,27.1573,22800.0
2008-01-22 15:00:00,32.64,32.85,32.58,32.84,21900.0,27.1573,27.332,27.1074,27.3237,21900.0
2008-01-22 15:10:00,32.84,32.84,32.65,32.7,27200.0,27.3237,27.3237,27.1656,27.2072,27200.0
2008-01-22 15:20:00,32.7,32.79,32.69,32.78,18900.0,27.2072,27.2821,27.1989,27.2738,18900.0
2008-01-22 15:30:00,32.78,33.0,32.78,32.91,28600.0,27.2738,27.4568,27.2738,27.382,28600.0
2008-01-22 15:40:00,32.9,32.96,32.82,32.9,40300.0,27.3736,27.4236,27.3071,27.3736,40300.0
2008-01-22 15:50:00,32.88,32.88,32.71,32.76,54400.0,27.357,27.357,27.2156,27.2572,54400.0
2008-01-23 09:30:00,31.7,32.0,31.49,31.91,34600.0,26.3752,26.6248,26.2005,26.5499,34600.0
2008-01-23 09:40:00,31.91,31.94,31.73,31.83,38200.0,26.5499,26.5749,26.4002,26.4834,38200.0
2008-01-23 09:50:00,31.83,32.03,31.8,31.95,41600.0,26.4834,26.6498,26.4584,26.5832,41600.0
2008-01-23 10:00:00,31.97,32.12,31.97,32.03,64700.0,26.5999,26.7247,26.5999,26.6498,64700.0
2008-01-23 10:10:00,32.04,32.52,32.04,32.5,42300.0,26.6581,27.0575,26.6581,27.0408,42300.0
2008-01-23 10:20:00,32.51,32.53,32.42,32.43,37800.0,27.0492,27.0658,26.9743,26.9826,37800.0
2008-01-23 10:30:00,32.42,32.48,32.27,32.37,36100.0,26.9743,27.0242,26.8495,26.9327,36100.0
2008-01-23 10:40:00,32.37,32.39,32.14,32.31,82700.0,26.9327,26.9493,26.7413,26.8827,82700.0
2008-01-23 10:50:00,32.36,32.49,32.24,32.35,49500.0,26.9243,27.0325,26.8245,26.916,49500.0
2008-01-23 11:00:00,32.35,32.37,32.17,32.17,22700.0,26.916,26.9327,26.7663,26.7663,22700.0
2008-01-23 11:10:00,32.19,32.24,32.13,32.18,18100.0,26.7829,26.8245,26.733,26.7746,18100.0
2008-01-23 11:20:00,32.2,32.33,32.17,32.17,17100.0,26.7912,26.8994,26.7663,26.7663,17100.0
2008-01-23 11:30:00,32.19,32.19,32.02,32.19,34800.0,26.7829,26.7829,26.6415,26.7829,34800.0
2008-01-23 11:40:00,32.2,32.25,32.13,32.2,18200.0,26.7912,26.8328,26.733,26.7912,18200.0
2008-01-23 11:50:00,32.23,32.32,32.2,32.22,54000.0,26.8162,26.8911,26.7912,26.8079,54000.0
2008-01-23 12:00:00,32.23,32.25,32.15,32.16,38500.0,26.8162,26.8328,26.7496,26.7579,38500.0
2008-01-23 12:10:00,32.16,32.17,32.07,32.13,65100.0,26.7579,26.7663,26.6831,26.733,65100.0
2008-01-23 12:20:00,32.13,32.14,32.03,32.12,46100.0,26.733,26.7413,26.6498,26.7247,46100.0
2008-01-23 12:30:00,32.14,32.18,31.95,31.95,42500.0,26.7413,26.7746,26.5832,26.5832,42500.0
2008-01-23 12:40:00,31.95,32.13,31.83,32.06,32100.0,26.5832,26.733,26.4834,26.6747,32100.0
2008-01-23 12:50:00,32.07,32.25,32.05,32.23,27700.0,26.6831,26.8328,26.6664,26.8162,27700.0
2008-01-23 13:00:00,32.23,32.34,32.22,32.23,27500.0,26.8162,26.9077,26.8079,26.8162,27500.0
2008-01-23 13:10:00,32.24,32.33,32.17,32.33,23900.0,26.8245,26.8994,26.7663,26.8994,23900.0
2008-01-23 13:20:00,32.35,32.56,32.34,32.53,31600.0,26.916,27.0908,26.9077,27.0658,31600.0
2008-01-23 13:30:00,32.53,32.71,32.5,32.61,53200.0,27.0658,27.2156,27.0408,27.1324,53200.0
2008-01-23 13:40:00,32.62,32.87,32.53,32.86,38500.0,27.1407,27.3487,27.0658,27.3404,38500.0
2008-01-23 13:50:00,32.86,32.91,32.71,32.76,41800.0,27.3404,27.382,27.2156,27.2572,41800.0
2008-01-23 14:00:00,32.77,32.81,32.64,32.81,47700.0,27.2655,27.2988,27.1573,27.2988,47700.0
2008-01-23 14:10:00,32.8,32.89,32.69,32.72,37400.0,27.2904,27.3653,27.1989,27.2239,37400.0
2008-01-23 14:20:00,32.73,33.02,32.71,33.0,42800.0,27.2322,27.4735,27.2156,27.4568,42800.0
2008-01-23 14:30:00,33.01,33.06,32.83,33.03,84400.0,27.4652,27.5068,27.3154,27.4818,84400.0
2008-01-23 14:40:00,33.03,33.04,32.71,32.78,51100.0,27.4818,27.4901,27.2156,27.2738,51100.0
2008-01-23 14:50:00,32.79,33.01,32.75,32.99,47100.0,27.2821,27.4652,27.2488,27.4485,47100.0
2008-01-23 15:00:00,33.02,33.2,32.97,33.16,50800.0,27.4735,27.6232,27.4319,27.59,50800.0
2008-01-23 15:10:00,33.15,33.48,33.15,33.45,80300.0,27.5816,27.8562,27.5816,27.8313,80300.0
2008-01-23 15:20:00,33.46,33.69,33.43,33.51,87800.0,27.8396,28.0309,27.8146,27.8812,87800.0
2008-01-23 15:30:00,33.53,34.03,33.51,34.0,85200.0,27.8978,28.3138,27.8812,28.2889,85200.0
2008-01-23 15:40:00,34.01,34.3,33.85,34.27,95800.0,28.2972,28.5385,28.1641,28.5135,95800.0
2008-01-23 15:50:00,34.28,34.62,34.0,34.56,157000.0,28.5218,28.8047,28.2889,28.7548,157000.0
2008-01-24 09:30:00,34.63,35.02,34.46,34.85,48100.0,28.813,29.1375,28.6716,28.9961,48100.0
2008-01-24 09:40:00,34.85,35.17,34.75,35.12,45800.0,28.9961,29.2623,28.9129,29.2207,45800.0
2008-01-24 09:50:00,35.11,35.26,34.94,35.03,48600.0,29.2124,29.3372,29.071,29.1459,48600.0
2008-01-24 10:00:00,34.98,35.36,34.98,35.32,56600.0,29.1043,29.4204,29.1043,29.3871,56600.0
2008-01-24 10:10:00,35.32,35.6,35.32,35.4,281600.0,29.3871,29.6201,29.3871,29.4537,281600.0
2008-01-24 10:20:00,35.4,35.51,35.32,35.36,102900.0,29.4537,29.5452,29.3871,29.4204,102900.0
2008-01-24 10:30:00,35.36,35.49,35.31,35.38,78100.0,29.4204,29.5286,29.3788,29.4371,78100.0
2008-01-24 10:40:00,35.38,35.39,35.21,35.25,65100.0,29.4371,29.4454,29.2956,29.3289,65100.0
2008-01-24 10:50:00,35.26,35.33,35.21,35.24,47700.0,29.3372,29.3955,29.2956,29.3206,47700.0
2008-01-24 11:00:00,35.25,35.3,35.21,35.28,53000.0,29.3289,29.3705,29.2956,29.3539,53000.0
2008-01-24 11:10:00,35.25,35.36,35.25,35.25,38600.0,29.3289,29.4204,29.3289,29.3289,38600.0
2008-01-24 11:20:00,35.27,35.31,35.21,35.3,54800.0,29.3455,29.3788,29.2956,29.3705,54800.0
2008-01-24 11:30:00,35.3,35.32,35.19,35.23,134600.0,29.3705,29.3871,29.279,29.3123,134600.0
2008-01-24 11:40:00,35.23,35.39,35.22,35.25,78500.0,29.3123,29.4454,29.3039,29.3289,78500.0
2008-01-24 11:50:00,35.25,35.28,35.2,35.2,57700.0,29.3289,29.3539,29.2873,29.2873,57700.0
2008-01-24 12:00:00,35.2,35.21,35.09,35.12,30700.0,29.2873,29.2956,29.1958,29.2207,30700.0
2008-01-24 12:10:00,35.12,35.12,34.99,35.0,28900.0,29.2207,29.2207,29.1126,29.1209,28900.0
2008-01-24 12:20:00,34.99,35.02,34.81,34.84,40000.0,29.1126,29.1375,28.9628,28.9878,40000.0
2008-01-24 12:30:00,34.86,34.96,34.83,34.83,46700.0,29.0044,29.0876,28.9795,28.9795,46700.0
2008-01-24 12:40:00,34.83,34.91,34.82,34.89,32800.0,28.9795,29.046,28.9711,29.0294,32800.0
2008-01-24 12:50:00,34.9,34.99,34.88,34.99,19600.0,29.0377,29.1126,29.0211,29.1126,19600.0
2008-01-24 13:00:00,35.0,35.02,34.79,34.8,20700.0,29.1209,29.1375,28.9462,28.9545,20700.0
2008-01-24 13:10:00,34.82,34.97,34.81,34.89,17900.0,28.9711,29.0959,28.9628,29.0294,17900.0
2008-01-24 13:20:00,34.89,34.93,34.78,34.78,16400.0,29.0294,29.0627,28.9378,28.9378,16400.0
2008-01-24 13:30:00,34.79,34.79,34.72,34.74,23500.0,28.9462,28.9462,28.8879,28.9046,23500.0
2008-01-24 13:40:00,34.74,34.85,34.74,34.83,21000.0,28.9046,28.9961,28.9046,28.9795,21000.0
2008-01-24 13:50:00,34.81,34.88,34.77,34.78,18000.0,28.9628,29.0211,28.9295,28.9378,18000.0
2008-01-24 14:00:00,34.78,34.91,34.76,34.91,26300.0,28.9378,29.046,28.9212,29.046,26300.0
2008-01-24 14:10:00,34.87,34.89,34.79,34.81,26600.0,29.0127,29.0294,28.9462,28.9628,26600.0
2008-01-24 14:20:00,34.82,34.98,34.81,34.96,27700.0,28.9711,29.1043,28.9628,29.0876,27700.0
2008-01-24 14:30:00,34.97,35.07,34.94,35.07,37700.0,29.0959,29.1791,29.071,29.1791,37700.0
2008-01-24 14:40:00,35.08,35.17,35.07,35.09,54300.0,29.1875,29.2623,29.1791,29.1958,54300.0
2008-01-24 14:50:00,35.11,35.12,34.89,35.0,70300.0,29.2124,29.2207,29.0294,29.1209,70300.0
2008-01-24 15:00:00,35.0,35.0,34.89,34.91,88000.0,29.1209,29.1209,29.0294,29.046,88000.0
2008-01-24 15:10:00,34.91,35.05,34.9,35.05,60200.0,29.046,29.1625,29.0377,29.1625,60200.0
2008-01-24 15:20:00,35.03,35.15,35.03,35.07,55100.0,29.1459,29.2457,29.1459,29.1791,55100.0
2008-01-24 15:30:00,35.07,35.13,34.83,34.85,53400.0,29.1791,29.2291,28.9795,28.9961,53400.0
2008-01-24 15:40:00,34.85,35.01,34.83,35.0,77900.0,28.9961,29.1292,28.9795,29.1209,77900.0
2008-01-24 15:50:00,34.99,35.1,34.85,34.88,163600.0,29.1126,29.2041,28.9961,29.0211,163600.0
2008-01-25 09:30:00,35.32,35.32,34.77,34.95,33200.0,29.3871,29.3871,28.9295,29.0793,33200.0
2008-01-25 09:40:00,34.93,34.95,34.76,34.86,19900.0,29.0627,29.0793,28.9212,29.0044,19900.0
2008-01-25 09:50:00,34.82,34.9,34.49,34.51,30400.0,28.9711,29.0377,28.6966,28.7132,30400.0
2008-01-25 10:00:00,34.5,34.83,34.45,34.64,23300.0,28.7049,28.9795,28.6633,28.8214,23300.0
2008-01-25 10:10:00,34.64,34.69,34.54,34.61,9800.0,28.8214,28.863,28.7382,28.7964,9800.0
2008-01-25 10:20:00,34.61,34.61,34.43,34.48,10600.0,28.7964,28.7964,28.6466,28.6882,10600.0
2008-01-25 10:30:00,34.49,34.53,34.33,34.44,29200.0,28.6966,28.7298,28.5634,28.655,29200.0
2008-01-25 10:40:00,34.42,34.57,34.34,34.52,20600.0,28.6383,28.7631,28.5718,28.7215,20600.0
2008-01-25 10:50:00,34.53,34.6,34.5,34.54,29500.0,28.7298,28.7881,28.7049,28.7382,29500.0
2008-01-25 11:00:00,34.57,34.73,34.52,34.7,39700.0,28.7631,28.8962,28.7215,28.8713,39700.0
2008-01-25 11:10:00,34.72,34.76,34.6,34.76,14000.0,28.8879,28.9212,28.7881,28.9212,14000.0
2008-01-25 11:20:00,34.77,34.88,34.69,34.72,70900.0,28.9295,29.0211,28.863,28.8879,70900.0
2008-01-25 11:30:00,34.72,34.88,34.71,34.82,33400.0,28.8879,29.0211,28.8796,28.9711,33400.0
2008-01-25 11:40:00,34.83,34.92,34.79,34.79,21300.0,28.9795,29.0543,28.9462,28.9462,21300.0
2008-01-25 11:50:00,34.8,34.98,34.76,34.96,45200.0,28.9545,29.1043,28.9212,29.0876,45200.0
2008-01-25 12:00:00,34.94,34.99,34.89,34.89,11600.0,29.071,29.1126,29.0294,29.0294,11600.0
2008-01-25 12:10:00,34.88,34.92,34.86,34.92,6500.0,29.0211,29.0543,29.0044,29.0543,6500.0
2008-01-25 12:20:00,34.9,34.98,34.88,34.91,20400.0,29.0377,29.1043,29.0211,29.046,20400.0
2008-01-25 12:30:00,34.91,34.95,34.84,34.86,16300.0,29.046,29.0793,28.9878,29.0044,16300.0
2008-01-25 12:40:00,34.86,34.9,34.72,34.75,20900.0,29.0044,29.0377,28.8879,28.9129,20900.0
2008-01-25 12:50:00,34.75,34.78,34.58,34.64,9300.0,28.9129,28.9378,28.7714,28.8214,9300.0
2008-01-25 13:00:00,34.64,34.69,34.52,34.55,16100.0,28.8214,28.863,28.7215,28.7465,16100.0
2008-01-25 13:10:00,34.56,34.72,34.56,34.72,10400.0,28.7548,28.8879,28.7548,28.8879,10400.0
2008-01-25 13:20:00,34.71,34.74,34.53,34.61,12200.0,28.8796,28.9046,28.7298,28.7964,12200.0
2008-01-25 13:30:00,34.6,34.88,34.59,34.63,74000.0,28.7881,29.0211,28.7798,28.813,74000.0
2008-01-25 13:40:00,34.64,34.64,34.48,34.48,8700.0,28.8214,28.8214,28.6882,28.6882,8700.0
2008-01-25 13:50:00,34.5,34.59,34.4,34.52,24700.0,28.7049,28.7798,28.6217,28.7215,24700.0
2008-01-25 14:00:00,34.49,34.57,34.49,34.57,8700.0,28.6966,28.7631,28.6966,28.7631,8700.0
2008-01-25 14:10:00,34.55,34.6,34.51,34.51,7700.0,28.7465,28.7881,28.7132,28.7132,7700.0
2008-01-25 14:20:00,34.52,34.64,34.46,34.52,10500.0,28.7215,28.8214,28.6716,28.7215,10500.0
2008-01-25 14:30:00,34.53,34.53,34.47,34.47,31600.0,28.7298,28.7298,28.6799,28.6799,31600.0
2008-01-25 14:40:00,34.5,34.5,34.34,34.39,14400.0,28.7049,28.7049,28.5718,28.6134,14400.0
2008-01-25 14:50:00,34.38,34.47,34.31,34.42,12000.0,28.605,28.6799,28.5468,28.6383,12000.0
2008-01-25 15:00:00,34.44,34.47,34.34,34.34,18400.0,28.655,28.6799,28.5718,28.5718,18400.0
2008-01-25 15:10:00,34.36,34.54,34.35,34.51,35200.0,28.5884,28.7382,28.5801,28.7132,35200.0
2008-01-25 15:20:00,34.53,34.58,34.46,34.49,31900.0,28.7298,28.7714,28.6716,28.6966,31900.0
2008-01-25 15:30:00,34.5,34.55,34.42,34.48,40600.0,28.7049,28.7465,28.6383,28.6882,40600.0
2008-01-25 15:40:00,34.48,34.56,34.42,34.42,40500.0,28.6882,28.7548,28.6383,28.6383,40500.0
2008-01-25 15:50:00,34.43,34.55,34.4,34.49,87200.0,28.6466,28.7465,28.6217,28.6966,87200.0
2008-01-28 09:30:00,34.6,34.68,34.32,34.5,17400.0,28.7881,28.8546,28.5551,28.7049,17400.0
2008-01-28 09:40:00,34.6,34.79,34.4,34.73,29000.0,28.7881,28.9462,28.6217,28.8962,29000.0
2008-01-28 09:50:00,34.72,34.77,34.47,34.6,9900.0,28.8879,28.9295,28.6799,28.7881,9900.0
2008-01-28 10:00:00,34.56,34.57,34.3,34.3,16200.0,28.7548,28.7631,28.5385,28.5385,16200.0
2008-01-28 10:10:00,34.31,34.49,34.31,34.39,9400.0,28.5468,28.6966,28.5468,28.6134,9400.0
2008-01-28 10:20:00,34.37,34.57,34.37,34.53,20900.0,28.5967,28.7631,28.5967,28.7298,20900.0
2008-01-28 10:30:00,34.51,34.55,34.38,34.55,27100.0,28.7132,28.7465,28.605,28.7465,27100.0
2008-01-28 10:40:00,34.53,34.83,34.53,34.8,27200.0,28.7298,28.9795,28.7298,28.9545,27200.0
2008-01-28 10:50:00,34.79,34.92,34.72,34.92,16400.0,28.9462,29.0543,28.8879,29.0543,16400.0
2008-01-28 11:00:00,34.93,34.99,34.9,34.99,27300.0,29.0627,29.1126,29.0377,29.1126,27300.0
2008-01-28 11:10:00,34.99,35.04,34.88,34.91,29200.0,29.1126,29.1542,29.0211,29.046,29200.0
2008-01-28 11:20:00,34.92,35.08,34.91,35.07,16400.0,29.0543,29.1875,29.046,29.1791,16400.0
2008-01-28 11:30:00,35.07,35.17,35.04,35.13,16600.0,29.1791,29.2623,29.1542,29.2291,16600.0
2008-01-28 11:40:00,35.14,35.18,35.11,35.15,18300.0,29.2374,29.2707,29.2124,29.2457,18300.0
2008-01-28 11:50:00,35.14,35.26,35.1,35.26,21600.0,29.2374,29.3372,29.2041,29.3372,21600.0
2008-01-28 12:00:00,35.28,35.37,35.24,35.33,43000.0,29.3539,29.4287,29.3206,29.3955,43000.0
2008-01-28 12:10:00,35.36,35.55,35.35,35.55,50200.0,29.4204,29.5785,29.4121,29.5785,50200.0
2008-01-28 12:20:00,35.56,35.56,35.44,35.45,18500.0,29.5868,29.5868,29.487,29.4953,18500.0
2008-01-28 12:30:00,35.44,35.46,35.33,35.36,21000.0,29.487,29.5036,29.3955,29.4204,21000.0
2008-01-28 12:40:00,35.35,35.45,35.33,35.33,31900.0,29.4121,29.4953,29.3955,29.3955,31900.0
2008-01-28 12:50:00,35.33,35.39,35.24,35.26,42200.0,29.3955,29.4454,29.3206,29.3372,42200.0
2008-01-28 13:00:00,35.26,35.36,35.23,35.28,15300.0,29.3372,29.4204,29.3123,29.3539,15300.0
2008-01-28 13:10:00,35.28,35.28,35.18,35.18,12400.0,29.3539,29.3539,29.2707,29.2707,12400.0
2008-01-28 13:20:00,35.18,35.25,35.18,35.21,19000.0,29.2707,29.3289,29.2707,29.2956,19000.0
2008-01-28 13:30:00,35.2,35.26,35.15,35.18,24700.0,29.2873,29.3372,29.2457,29.2707,24700.0
2008-01-28 13:40:00,35.18,35.29,35.18,35.24,14000.0,29.2707,29.3622,29.2707,29.3206,14000.0
2008-01-28 13:50:00,35.24,35.33,35.22,35.28,17100.0,29.3206,29.3955,29.3039,29.3539,17100.0
2008-01-28 14:00:00,35.28,35.33,35.24,35.3,23400.0,29.3539,29.3955,29.3206,29.3705,23400.0
2008-01-28 14:10:00,35.31,35.35,35.26,35.26,11900.0,29.3788,29.4121,29.3372,29.3372,11900.0
2008-01-28 14:20:00,35.28,35.37,35.28,35.33,30400.0,29.3539,29.4287,29.3539,29.3955,30400.0
2008-01-28 14:30:00,35.33,35.38,35.31,35.35,14700.0,29.3955,29.4371,29.3788,29.4121,14700.0
2008-01-28 14:40:00,35.34,35.36,35.27,35.29,65200.0,29.4038,29.4204,29.3455,29.3622,65200.0
2008-01-28 14:50:00,35.29,35.3,35.22,35.22,19600.0,29.3622,29.3705,29.3039,29.3039,19600.0
2008-01-28 15:00:00,35.23,35.24,35.14,35.17,15900.0,29.3123,29.3206,29.2374,29.2623,15900.0
2008-01-28 15:10:00,35.17,35.18,35.03,35.03,18900.0,29.2623,29.2707,29.1459,29.1459,18900.0
2008-01-28 15:20:00,35.04,35.11,35.04,35.11,16100.0,29.1542,29.2124,29.1542,29.2124,16100.0
2008-01-28 15:30:00,35.12,35.21,35.12,35.19,34500.0,29.2207,29.2956,29.2207,29.279,34500.0
2008-01-28 15:40:00,35.19,35.32,35.09,35.12,69400.0,29.279,29.3871,29.1958,29.2207,69400.0
2008-01-28 15:50:00,35.12,35.32,35.09,35.32,150900.0,29.2207,29.3871,29.1958,29.3871,150900.0
2008-01-29 09:30:00,35.5,35.5,35.23,35.42,13300.0,29.5369,29.5369,29.3123,29.4703,13300.0
2008-01-29 09:40:00,35.41,35.64,35.36,35.37,31000.0,29.462,29.6534,29.4204,29.4287,31000.0
2008-01-29 09:50:00,35.4,35.5,35.36,35.38,59100.0,29.4537,29.5369,29.4204,29.4371,59100.0
2008-01-29 10:00:00,35.4,35.54,35.23,35.43,91500.0,29.4537,29.5702,29.3123,29.4787,91500.0
2008-01-29 10:10:00,35.44,35.71,35.44,35.7,30000.0,29.487,29.7116,29.487,29.7033,30000.0
2008-01-29 10:20:00,35.68,35.81,35.67,35.72,27200.0,29.6867,29.7948,29.6784,29.72,27200.0
2008-01-29 10:30:00,35.72,35.77,35.69,35.71,23000.0,29.72,29.7616,29.695,29.7116,23000.0
2008-01-29 10:40:00,35.7,35.72,35.61,35.64,26200.0,29.7033,29.72,29.6284,29.6534,26200.0
2008-01-29 10:50:00,35.64,35.72,35.61,35.71,13800.0,29.6534,29.72,29.6284,29.7116,13800.0
2008-01-29 11:00:00,35.71,35.8,35.71,35.75,15900.0,29.7116,29.7865,29.7116,29.7449,15900.0
2008-01-29 11:10:00,35.75,35.79,35.73,35.76,12900.0,29.7449,29.7782,29.7283,29.7532,12900.0
2008-01-29 11:20:00,35.76,35.81,35.57,35.58,30400.0,29.7532,29.7948,29.5951,29.6035,30400.0
2008-01-29 11:30:00,35.6,35.64,35.56,35.64,13200.0,29.6201,29.6534,29.5868,29.6534,13200.0
2008-01-29 11:40:00,35.64,35.64,35.49,35.49,38900.0,29.6534,29.6534,29.5286,29.5286,38900.0
2008-01-29 11:50:00,35.5,35.51,35.48,35.51,16100.0,29.5369,29.5452,29.5203,29.5452,16100.0
2008-01-29 12:00:00,35.51,35.58,35.51,35.54,17600.0,29.5452,29.6035,29.5452,29.5702,17600.0
2008-01-29 12:10:00,35.54,35.57,35.51,35.57,54000.0,29.5702,29.5951,29.5452,29.5951,54000.0
2008-01-29 12:20:00,35.57,35.6,35.53,35.55,15600.0,29.5951,29.6201,29.5619,29.5785,15600.0
2008-01-29 12:30:00,35.56,35.61,35.54,35.6,22300.0,29.5868,29.6284,29.5702,29.6201,22300.0
2008-01-29 12:40:00,35.59,35.71,35.59,35.69,16100.0,29.6118,29.7116,29.6118,29.695,16100.0
2008-01-29 12:50:00,35.7,35.7,35.67,35.68,13200.0,29.7033,29.7033,29.6784,29.6867,13200.0
2008-01-29 13:00:00,35.7,35.72,35.67,35.68,17000.0,29.7033,29.72,29.6784,29.6867,17000.0
2008-01-29 13:10:00,35.68,35.73,35.65,35.73,34200.0,29.6867,29.7283,29.6617,29.7283,34200.0
2008-01-29 13:20:00,35.74,35.78,35.72,35.78,12700.0,29.7366,29.7699,29.72,29.7699,12700.0
2008-01-29 13:30:00,35.78,35.78,35.69,35.71,55500.0,29.7699,29.7699,29.695,29.7116,55500.0
2008-01-29 13:40:00,35.71,35.75,35.63,35.66,109700.0,29.7116,29.7449,29.6451,29.67,109700.0
2008-01-29 13:50:00,35.67,35.78,35.63,35.69,51900.0,29.6784,29.7699,29.6451,29.695,51900.0
2008-01-29 14:00:00,35.68,35.75,35.67,35.71,105700.0,29.6867,29.7449,29.6784,29.7116,105700.0
2008-01-29 14:10:00,35.7,35.78,35.69,35.72,75400.0,29.7033,29.7699,29.695,29.72,75400.0
2008-01-29 14:20:00,35.72,35.79,35.7,35.73,76000.0,29.72,29.7782,29.7033,29.7283,76000.0
2008-01-29 14:30:00,35.74,35.86,35.73,35.81,63900.0,29.7366,29.8364,29.7283,29.7948,63900.0
2008-01-29 14:40:00,35.81,35.82,35.74,35.78,51000.0,29.7948,29.8032,29.7366,29.7699,51000.0
2008-01-29 14:50:00,35.77,35.95,35.77,35.92,147000.0,29.7616,29.9113,29.7616,29.8864,147000.0
2008-01-29 15:00:00,35.95,35.99,35.9,35.97,18500.0,29.9113,29.9446,29.8697,29.928,18500.0
2008-01-29 15:10:00,35.99,36.0,35.95,35.97,29600.0,29.9446,29.9529,29.9113,29.928,29600.0
2008-01-29 15:20:00,35.98,36.06,35.95,36.02,28800.0,29.9363,30.0028,29.9113,29.9696,28800.0
2008-01-29 15:30:00,36.02,36.05,35.96,35.97,28600.0,29.9696,29.9945,29.9196,29.928,28600.0
2008-01-29 15:40:00,35.97,35.99,35.92,35.97,34900.0,29.928,29.9446,29.8864,29.928,34900.0
2008-01-29 15:50:00,35.97,36.07,35.96,35.99,41000.0,29.928,30.0112,29.9196,29.9446,41000.0
2008-01-30 09:30:00,35.8,36.22,35.78,35.95,132100.0,29.7865,30.136,29.7699,29.9113,132100.0
2008-01-30 09:40:00,35.96,35.97,35.83,35.88,140300.0,29.9196,29.928,29.8115,29.8531,140300.0
2008-01-30 09:50:00,35.89,35.97,35.83,35.91,43200.0,29.8614,29.928,29.8115,29.878,43200.0
2008-01-30 10:00:00,35.93,36.0,35.87,35.94,60600.0,29.8947,29.9529,29.8448,29.903,60600.0
2008-01-30 10:10:00,35.94,35.96,35.77,35.77,93200.0,29.903,29.9196,29.7616,29.7616,93200.0
2008-01-30 10:20:00,35.8,35.86,35.71,35.76,14500.0,29.7865,29.8364,29.7116,29.7532,14500.0
2008-01-30 10:30:00,35.73,35.83,35.73,35.83,28200.0,29.7283,29.8115,29.7283,29.8115,28200.0
2008-01-30 10:40:00,35.81,35.82,35.77,35.8,9900.0,29.7948,29.8032,29.7616,29.7865,9900.0
2008-01-30 10:50:00,35.79,35.79,35.74,35.76,8900.0,29.7782,29.7782,29.7366,29.7532,8900.0
2008-01-30 11:00:00,35.76,35.8,35.73,35.76,8200.0,29.7532,29.7865,29.7283,29.7532,8200.0
2008-01-30 11:10:00,35.79,35.9,35.76,35.88,80300.0,29.7782,29.8697,29.7532,29.8531,80300.0
2008-01-30 11:20:00,35.89,35.91,35.86,35.91,13000.0,29.8614,29.878,29.8364,29.878,13000.0
2008-01-30 11:30:00,35.9,35.95,35.85,35.89,28500.0,29.8697,29.9113,29.8281,29.8614,28500.0
2008-01-30 11:40:00,35.9,35.97,35.85,35.97,131500.0,29.8697,29.928,29.8281,29.928,131500.0
2008-01-30 11:50:00,35.97,36.11,35.96,36.08,19200.0,29.928,30.0444,29.9196,30.0195,19200.0
2008-01-30 12:00:00,36.1,36.14,36.05,36.09,44500.0,30.0361,30.0694,29.9945,30.0278,44500.0
2008-01-30 12:10:00,36.09,36.15,35.98,36.15,40100.0,30.0278,30.0777,29.9363,30.0777,40100.0
2008-01-30 12:20:00,36.13,36.18,36.12,36.13,7000.0,30.0611,30.1027,30.0528,30.0611,7000.0
2008-01-30 12:30:00,36.13,36.13,36.09,36.1,11800.0,30.0611,30.0611,30.0278,30.0361,11800.0
2008-01-30 12:40:00,36.12,36.14,36.11,36.12,5200.0,30.0528,30.0694,30.0444,30.0528,5200.0
2008-01-30 12:50:00,36.11,36.12,36.1,36.11,4200.0,30.0444,30.0528,30.0361,30.0444,4200.0
2008-01-30 13:00:00,36.11,36.11,36.07,36.08,35000.0,30.0444,30.0444,30.0112,30.0195,35000.0
2008-01-30 13:10:00,36.07,36.18,36.07,36.12,89900.0,30.0112,30.1027,30.0112,30.0528,89900.0
2008-01-30 13:20:00,36.12,36.16,36.09,36.14,25700.0,30.0528,30.086,30.0278,30.0694,25700.0
2008-01-30 13:30:00,36.14,36.16,36.1,36.11,22100.0,30.0694,30.086,30.0361,30.0444,22100.0
2008-01-30 13:40:00,36.12,36.17,36.06,36.07,37000.0,30.0528,30.0944,30.0028,30.0112,37000.0
2008-01-30 13:50:00,36.08,36.12,36.06,36.11,68800.0,30.0195,30.0528,30.0028,30.0444,68800.0
2008-01-30 14:00:00,36.1,36.13,36.09,36.12,5700.0,30.0361,30.0611,30.0278,30.0528,5700.0
2008-01-30 14:10:00,36.13,36.53,36.1,36.51,30900.0,30.0611,30.3939,30.0361,30.3773,30900.0
2008-01-30 14:20:00,36.55,36.65,36.41,36.59,27800.0,30.4105,30.4937,30.2941,30.4438,27800.0
2008-01-30 14:30:00,36.58,36.63,36.31,36.37,53100.0,30.4355,30.4771,30.2108,30.2608,53100.0
2008-01-30 14:40:00,36.39,36.49,36.36,36.47,39400.0,30.2774,30.3606,30.2525,30.344,39400.0
2008-01-30 14:50:00,36.48,36.5,36.37,36.48,109200.0,30.3523,30.3689,30.2608,30.3523,109200.0
2008-01-30 15:00:00,36.49,36.68,36.49,36.62,86000.0,30.3606,30.5187,30.3606,30.4688,86000.0
2008-01-30 15:10:00,36.59,36.63,36.45,36.47,49300.0,30.4438,30.4771,30.3273,30.344,49300.0
2008-01-30 15:20:00,36.47,36.64,36.47,36.64,56100.0,30.344,30.4854,30.344,30.4854,56100.0
2008-01-30 15:30:00,36.63,36.64,36.35,36.42,47300.0,30.4771,30.4854,30.2441,30.3024,47300.0
2008-01-30 15:40:00,36.42,36.46,36.17,36.25,48600.0,30.3024,30.3357,30.0944,30.1609,48600.0
2008-01-30 15:50:00,36.29,36.42,36.25,36.28,178700.0,30.1942,30.3024,30.1609,30.1859,178700.0
2008-01-31 09:30:00,35.81,36.1,35.73,36.01,37300.0,29.7948,30.0361,29.7283,29.9612,37300.0
2008-01-31 09:40:00,36.01,36.17,35.96,36.16,43500.0,29.9612,30.0944,29.9196,30.086,43500.0
2008-01-31 09:50:00,36.19,36.23,36.01,36.06,97400.0,30.111,30.1443,29.9612,30.0028,97400.0
2008-01-31 10:00:00,36.06,36.08,35.92,36.08,27000.0,30.0028,30.0195,29.8864,30.0195,27000.0
2008-01-31 10:10:00,36.09,36.32,36.09,36.23,53400.0,30.0278,30.2192,30.0278,30.1443,53400.0
2008-01-31 10:20:00,36.24,36.31,36.16,36.3,17800.0,30.1526,30.2108,30.086,30.2025,17800.0
2008-01-31 10:30:00,36.3,36.3,36.11,36.14,23400.0,30.2025,30.2025,30.0444,30.0694,23400.0
2008-01-31 10:40:00,36.15,36.15,35.97,36.08,18800.0,30.0777,30.0777,29.928,30.0195,18800.0
2008-01-31 10:50:00,36.09,36.31,36.01,36.31,35400.0,30.0278,30.2108,29.9612,30.2108,35400.0
2008-01-31 11:00:00,36.29,36.4,36.25,36.4,25000.0,30.1942,30.2857,30.1609,30.2857,25000.0
2008-01-31 11:10:00,36.4,36.46,36.36,36.45,16900.0,30.2857,30.3357,30.2525,30.3273,16900.0
2008-01-31 11:20:00,36.45,36.63,36.39,36.55,36400.0,30.3273,30.4771,30.2774,30.4105,36400.0
2008-01-31 11:30:00,36.54,36.66,36.44,36.46,32000.0,30.4022,30.5021,30.319,30.3357,32000.0
2008-01-31 11:40:00,36.47,36.7,36.46,36.66,26300.0,30.344,30.5353,30.3357,30.5021,26300.0
2008-01-31 11:50:00,36.66,37.0,36.64,36.84,51600.0,30.5021,30.7849,30.4854,30.6518,51600.0
2008-01-31 12:00:00,36.83,36.83,36.66,36.72,31000.0,30.6435,30.6435,30.5021,30.552,31000.0
2008-01-31 12:10:00,36.7,36.72,36.65,36.67,13100.0,30.5353,30.552,30.4937,30.5104,13100.0
2008-01-31 12:20:00,36.7,36.73,36.61,36.66,17100.0,30.5353,30.5603,30.4605,30.5021,17100.0
2008-01-31 12:30:00,36.67,36.73,36.62,36.66,13500.0,30.5104,30.5603,30.4688,30.5021,13500.0
2008-01-31 12:40:00,36.66,36.67,36.57,36.64,14200.0,30.5021,30.5104,30.4272,30.4854,14200.0
2008-01-31 12:50:00,36.63,36.7,36.59,36.7,28500.0,30.4771,30.5353,30.4438,30.5353,28500.0
2008-01-31 13:00:00,36.71,36.74,36.6,36.61,27400.0,30.5437,30.5686,30.4521,30.4605,27400.0
2008-01-31 13:10:00,36.62,36.74,36.61,36.74,13900.0,30.4688,30.5686,30.4605,30.5686,13900.0
2008-01-31 13:20:00,36.72,36.81,36.67,36.79,18300.0,30.552,30.6269,30.5104,30.6102,18300.0
2008-01-31 13:30:00,36.81,36.92,36.79,36.85,22100.0,30.6269,30.7184,30.6102,30.6601,22100.0
2008-01-31 13:40:00,36.85,36.91,36.83,36.91,21100.0,30.6601,30.7101,30.6435,30.7101,21100.0
2008-01-31 13:50:00,36.9,36.91,36.72,36.84,44000.0,30.7017,30.7101,30.552,30.6518,44000.0
2008-01-31 14:00:00,36.85,36.89,36.79,36.85,38400.0,30.6601,30.6934,30.6102,30.6601,38400.0
2008-01-31 14:10:00,36.87,36.96,36.83,36.94,26800.0,30.6768,30.7517,30.6435,30.735,26800.0
2008-01-31 14:20:00,36.93,36.94,36.86,36.91,12700.0,30.7267,30.735,30.6685,30.7101,12700.0
2008-01-31 14:30:00,36.9,36.93,36.81,36.83,17600.0,30.7017,30.7267,30.6269,30.6435,17600.0
2008-01-31 14:40:00,36.83,36.94,36.81,36.91,34400.0,30.6435,30.735,30.6269,30.7101,34400.0
2008-01-31 14:50:00,36.91,36.98,36.8,36.98,30500.0,30.7101,30.7683,30.6185,30.7683,30500.0
2008-01-31 15:00:00,36.98,36.99,36.89,36.99,27700.0,30.7683,30.7766,30.6934,30.7766,27700.0
2008-01-31 15:10:00,36.99,37.05,36.96,37.0,72600.0,30.7766,30.8265,30.7517,30.7849,72600.0
2008-01-31 15:20:00,37.02,37.11,36.99,37.1,39800.0,30.8016,30.8765,30.7766,30.8681,39800.0
2008-01-31 15:30:00,37.1,37.13,36.99,37.1,35800.0,30.8681,30.8931,30.7766,30.8681,35800.0
2008-01-31 15:40:00,37.1,37.13,36.98,37.09,73900.0,30.8681,30.8931,30.7683,30.8598,73900.0
2008-01-31 15:50:00,37.08,37.13,36.77,36.91,207200.0,30.8515,30.8931,30.5936,30.7101,207200.0
2008-02-01 09:30:00,37.09,37.22,36.94,37.21,38400.0,30.8598,30.968,30.735,30.9597,38400.0
2008-02-01 09:40:00,37.21,37.24,36.99,37.13,33700.0,30.9597,30.9846,30.7766,30.8931,33700.0
2008-02-01 09:50:00,37.14,37.16,36.8,36.83,37900.0,30.9014,30.9181,30.6185,30.6435,37900.0
2008-02-01 10:00:00,36.83,37.09,36.82,36.95,26700.0,30.6435,30.8598,30.6352,30.7433,26700.0
2008-02-01 10:10:00,36.95,36.98,36.81,36.85,23700.0,30.7433,30.7683,30.6269,30.6601,23700.0
2008-02-01 10:20:00,36.83,37.0,36.72,36.76,31100.0,30.6435,30.7849,30.552,30.5853,31100.0
2008-02-01 10:30:00,36.75,36.77,36.65,36.7,26100.0,30.5769,30.5936,30.4937,30.5353,26100.0
2008-02-01 10:40:00,36.71,36.73,36.53,36.56,21500.0,30.5437,30.5603,30.3939,30.4189,21500.0
2008-02-01 10:50:00,36.56,36.75,36.56,36.57,9700.0,30.4189,30.5769,30.4189,30.4272,9700.0
2008-02-01 11:00:00,36.59,36.68,36.53,36.53,6900.0,30.4438,30.5187,30.3939,30.3939,6900.0
2008-02-01 11:10:00,36.55,36.58,36.46,36.54,34100.0,30.4105,30.4355,30.3357,30.4022,34100.0
2008-02-01 11:20:00,36.56,36.71,36.55,36.7,10500.0,30.4189,30.5437,30.4105,30.5353,10500.0
2008-02-01 11:30:00,36.7,36.82,36.68,36.82,11100.0,30.5353,30.6352,30.5187,30.6352,11100.0
2008-02-01 11:40:00,36.79,36.87,36.77,36.87,11500.0,30.6102,30.6768,30.5936,30.6768,11500.0
2008-02-01 11:50:00,36.88,36.96,36.84,36.94,19200.0,30.6851,30.7517,30.6518,30.735,19200.0
2008-02-01 12:00:00,36.94,36.98,36.9,36.9,10600.0,30.735,30.7683,30.7017,30.7017,10600.0
2008-02-01 12:10:00,36.92,36.95,36.88,36.9,11000.0,30.7184,30.7433,30.6851,30.7017,11000.0
2008-02-01 12:20:00,36.91,36.98,36.88,36.9,15500.0,30.7101,30.7683,30.6851,30.7017,15500.0
2008-02-01 12:30:00,36.91,36.92,36.86,36.89,8700.0,30.7101,30.7184,30.6685,30.6934,8700.0
2008-02-01 12:40:00,36.87,36.91,36.79,36.82,8600.0,30.6768,30.7101,30.6102,30.6352,8600.0
2008-02-01 12:50:00,36.82,36.89,36.8,36.86,9000.0,30.6352,30.6934,30.6185,30.6685,9000.0
2008-02-01 13:00:00,36.85,36.95,36.85,36.94,12000.0,30.6601,30.7433,30.6601,30.735,12000.0
2008-02-01 13:10:00,36.93,36.93,36.88,36.92,18300.0,30.7267,30.7267,30.6851,30.7184,18300.0
2008-02-01 13:20:00,36.93,36.99,36.89,36.92,13700.0,30.7267,30.7766,30.6934,30.7184,13700.0
2008-02-01 13:30:00,36.92,36.97,36.85,36.87,8100.0,30.7184,30.76,30.6601,30.6768,8100.0
2008-02-01 13:40:00,36.87,36.89,36.83,36.85,10400.0,30.6768,30.6934,30.6435,30.6601,10400.0
2008-02-01 13:50:00,36.84,36.88,36.78,36.85,30500.0,30.6518,30.6851,30.6019,30.6601,30500.0
2008-02-01 14:00:00,36.85,36.93,36.83,36.93,11300.0,30.6601,30.7267,30.6435,30.7267,11300.0
2008-02-01 14:10:00,36.94,37.03,36.91,36.99,13600.0,30.735,30.8099,30.7101,30.7766,13600.0
2008-02-01 14:20:00,37.0,37.06,36.99,37.01,9000.0,30.7849,30.8349,30.7766,30.7933,9000.0
2008-02-01 14:30:00,37.02,37.17,37.02,37.12,15700.0,30.8016,30.9264,30.8016,30.8848,15700.0
2008-02-01 14:40:00,37.11,37.18,37.09,37.18,23800.0,30.8765,30.9347,30.8598,30.9347,23800.0
2008-02-01 14:50:00,37.19,37.24,37.16,37.2,19000.0,30.943,30.9846,30.9181,30.9514,19000.0
2008-02-01 15:00:00,37.19,37.28,37.17,37.24,17700.0,30.943,31.0179,30.9264,30.9846,17700.0
2008-02-01 15:10:00,37.24,37.26,37.13,37.14,12100.0,30.9846,31.0013,30.8931,30.9014,12100.0
2008-02-01 15:20:00,37.15,37.24,37.05,37.22,17200.0,30.9098,30.9846,30.8265,30.968,17200.0
2008-02-01 15:30:00,37.21,37.22,37.13,37.16,26900.0,30.9597,30.968,30.8931,30.9181,26900.0
2008-02-01 15:40:00,37.16,37.18,36.99,37.0,80100.0,30.9181,30.9347,30.7766,30.7849,80100.0
2008-02-01 15:50:00,37.01,37.06,36.99,37.0,83300.0,30.7933,30.8349,30.7766,30.7849,83300.0
2008-02-04 09:30:00,36.86,36.98,36.86,36.88,17700.0,30.6685,30.7683,30.6685,30.6851,17700.0
2008-02-04 09:40:00,36.87,37.07,36.85,37.06,26500.0,30.6768,30.8432,30.6601,30.8349,26500.0
2008-02-04 09:50:00,37.04,37.25,37.04,37.22,18700.0,30.8182,30.993,30.8182,30.968,18700.0
2008-02-04 10:00:00,37.21,37.22,37.0,37.0,17200.0,30.9597,30.968,30.7849,30.7849,17200.0
2008-02-04 10:10:00,37.0,37.1,36.93,36.96,19300.0,30.7849,30.8681,30.7267,30.7517,19300.0
2008-02-04 10:20:00,36.96,36.96,36.72,36.79,65600.0,30.7517,30.7517,30.552,30.6102,65600.0
2008-02-04 10:30:00,36.8,36.83,36.55,36.59,69800.0,30.6185,30.6435,30.4105,30.4438,69800.0
2008-02-04 10:40:00,36.57,36.64,36.53,36.56,21300.0,30.4272,30.4854,30.3939,30.4189,21300.0
2008-02-04 10:50:00,36.56,36.7,36.52,36.55,26100.0,30.4189,30.5353,30.3856,30.4105,26100.0
2008-02-04 11:00:00,36.55,36.69,36.5,36.68,17500.0,30.4105,30.527,30.3689,30.5187,17500.0
2008-02-04 11:10:00,36.68,36.68,36.53,36.55,40200.0,30.5187,30.5187,30.3939,30.4105,40200.0
2008-02-04 11:20:00,36.52,36.55,36.46,36.47,29700.0,30.3856,30.4105,30.3357,30.344,29700.0
2008-02-04 11:30:00,36.48,36.54,36.47,36.5,35900.0,30.3523,30.4022,30.344,30.3689,35900.0
2008-02-04 11:40:00,36.52,36.52,36.46,36.47,18300.0,30.3856,30.3856,30.3357,30.344,18300.0
2008-02-04 11:50:00,36.46,36.48,36.31,36.4,31100.0,30.3357,30.3523,30.2108,30.2857,31100.0
2008-02-04 12:00:00,36.41,36.49,36.36,36.49,21000.0,30.2941,30.3606,30.2525,30.3606,21000.0
2008-02-04 12:10:00,36.49,36.54,36.45,36.5,14400.0,30.3606,30.4022,30.3273,30.3689,14400.0
2008-02-04 12:20:00,36.49,36.51,36.47,36.48,11100.0,30.3606,30.3773,30.344,30.3523,11100.0
2008-02-04 12:30:00,36.49,36.5,36.45,36.48,17000.0,30.3606,30.3689,30.3273,30.3523,17000.0
2008-02-04 12:40:00,36.48,36.49,36.41,36.43,14200.0,30.3523,30.3606,30.2941,30.3107,14200.0
2008-02-04 12:50:00,36.44,36.6,36.43,36.48,33900.0,30.319,30.4521,30.3107,30.3523,33900.0
2008-02-04 13:00:00,36.48,36.52,36.35,36.35,37400.0,30.3523,30.3856,30.2441,30.2441,37400.0
2008-02-04 13:10:00,36.34,36.39,36.31,36.35,18700.0,30.2358,30.2774,30.2108,30.2441,18700.0
2008-02-04 13:20:00,36.35,36.38,36.29,36.35,13400.0,30.2441,30.2691,30.1942,30.2441,13400.0
2008-02-04 13:30:00,36.36,36.42,36.36,36.4,12900.0,30.2525,30.3024,30.2525,30.2857,12900.0
2008-02-04 13:40:00,36.38,36.59,36.38,36.59,12900.0,30.2691,30.4438,30.2691,30.4438,12900.0
2008-02-04 13:50:00,36.58,36.69,36.52,36.66,13500.0,30.4355,30.527,30.3856,30.5021,13500.0
2008-02-04 14:00:00,36.67,36.67,36.54,36.6,28700.0,30.5104,30.5104,30.4022,30.4521,28700.0
2008-02-04 14:10:00,36.58,36.65,36.55,36.62,22700.0,30.4355,30.4937,30.4105,30.4688,22700.0
2008-02-04 14:20:00,36.61,36.61,36.55,36.57,12900.0,30.4605,30.4605,30.4105,30.4272,12900.0
2008-02-04 14:30:00,36.56,36.57,36.54,36.55,33700.0,30.4189,30.4272,30.4022,30.4105,33700.0
2008-02-04 14:40:00,36.56,36.59,36.48,36.58,18900.0,30.4189,30.4438,30.3523,30.4355,18900.0
2008-02-04 14:50:00,36.59,36.64,36.54,36.62,19000.0,30.4438,30.4854,30.4022,30.4688,19000.0
2008-02-04 15:00:00,36.61,36.62,36.55,36.56,18300.0,30.4605,30.4688,30.4105,30.4189,18300.0
2008-02-04 15:10:00,36.56,36.61,36.51,36.59,24900.0,30.4189,30.4605,30.3773,30.4438,24900.0
2008-02-04 15:20:00,36.59,36.61,36.54,36.56,23000.0,30.4438,30.4605,30.4022,30.4189,23000.0
2008-02-04 15:30:00,36.56,36.61,36.53,36.59,39700.0,30.4189,30.4605,30.3939,30.4438,39700.0
2008-02-04 15:40:00,36.59,36.74,36.55,36.55,66300.0,30.4438,30.5686,30.4105,30.4105,66300.0
2008-02-04 15:50:00,36.55,36.71,36.47,36.49,76500.0,30.4105,30.5437,30.344,30.3606,76500.0
2008-02-05 09:30:00,36.11,36.27,35.34,35.88,75200.0,30.0444,30.1776,29.4038,29.8531,75200.0
2008-02-05 09:40:00,35.87,36.03,35.63,35.7,24700.0,29.8448,29.9779,29.6451,29.7033,24700.0
2008-02-05 09:50:00,35.68,35.83,35.64,35.81,39900.0,29.6867,29.8115,29.6534,29.7948,39900.0
2008-02-05 10:00:00,35.8,35.82,35.45,35.56,37700.0,29.7865,29.8032,29.4953,29.5868,37700.0
2008-02-05 10:10:00,35.59,35.72,35.42,35.56,21400.0,29.6118,29.72,29.4703,29.5868,21400.0
2008-02-05 10:20:00,35.58,35.62,35.51,35.59,20300.0,29.6035,29.6368,29.5452,29.6118,20300.0
2008-02-05 10:30:00,35.62,35.79,35.56,35.79,44300.0,29.6368,29.7782,29.5868,29.7782,44300.0
2008-02-05 10:40:00,35.79,35.79,35.66,35.77,45200.0,29.7782,29.7782,29.67,29.7616,45200.0
2008-02-05 10:50:00,35.76,35.78,35.71,35.75,46700.0,29.7532,29.7699,29.7116,29.7449,46700.0
2008-02-05 11:00:00,35.76,35.76,35.48,35.49,28700.0,29.7532,29.7532,29.5203,29.5286,28700.0
2008-02-05 11:10:00,35.49,35.58,35.48,35.48,22500.0,29.5286,29.6035,29.5203,29.5203,22500.0
2008-02-05 11:20:00,35.47,35.47,35.25,35.27,28800.0,29.5119,29.5119,29.3289,29.3455,28800.0
2008-02-05 11:30:00,35.27,35.27,35.16,35.19,49300.0,29.3455,29.3455,29.254,29.279,49300.0
2008-02-05 11:40:00,35.19,35.19,34.96,35.07,47100.0,29.279,29.279,29.0876,29.1791,47100.0
2008-02-05 11:50:00,35.07,35.19,34.98,35.15,40000.0,29.1791,29.279,29.1043,29.2457,40000.0
2008-02-05 12:00:00,35.17,35.17,35.07,35.14,13000.0,29.2623,29.2623,29.1791,29.2374,13000.0
2008-02-05 12:10:00,35.15,35.17,35.03,35.09,32300.0,29.2457,29.2623,29.1459,29.1958,32300.0
2008-02-05 12:20:00,35.08,35.08,34.87,34.91,75100.0,29.1875,29.1875,29.0127,29.046,75100.0
2008-02-05 12:30:00,34.9,34.92,34.76,34.82,26700.0,29.0377,29.0543,28.9212,28.9711,26700.0
2008-02-05 12:40:00,34.83,34.92,34.81,34.9,14400.0,28.9795,29.0543,28.9628,29.0377,14400.0
2008-02-05 12:50:00,34.9,35.0,34.9,34.93,51700.0,29.0377,29.1209,29.0377,29.0627,51700.0
2008-02-05 13:00:00,34.9,35.01,34.9,34.93,22700.0,29.0377,29.1292,29.0377,29.0627,22700.0
2008-02-05 13:10:00,34.93,34.98,34.78,34.96,25100.0,29.0627,29.1043,28.9378,29.0876,25100.0
2008-02-05 13:20:00,34.98,35.0,34.94,34.96,14500.0,29.1043,29.1209,29.071,29.0876,14500.0
2008-02-05 13:30:00,34.97,34.98,34.81,34.84,21900.0,29.0959,29.1043,28.9628,28.9878,21900.0
2008-02-05 13:40:00,34.84,34.94,34.83,34.89,17000.0,28.9878,29.071,28.9795,29.0294,17000.0
2008-02-05 13:50:00,34.88,34.95,34.79,34.91,34300.0,29.0211,29.0793,28.9462,29.046,34300.0
2008-02-05 14:00:00,34.91,34.93,34.83,34.93,28000.0,29.046,29.0627,28.9795,29.0627,28000.0
2008-02-05 14:10:00,34.92,34.93,34.83,34.92,21800.0,29.0543,29.0627,28.9795,29.0543,21800.0
2008-02-05 14:20:00,34.92,34.92,34.82,34.85,37400.0,29.0543,29.0543,28.9711,28.9961,37400.0
2008-02-05 14:30:00,34.85,34.91,34.83,34.9,29400.0,28.9961,29.046,28.9795,29.0377,29400.0
2008-02-05 14:40:00,34.9,34.91,34.65,34.69,23500.0,29.0377,29.046,28.8297,28.863,23500.0
2008-02-05 14:50:00,34.69,34.7,34.51,34.55,45800.0,28.863,28.8713,28.7132,28.7465,45800.0
2008-02-05 15:00:00,34.55,34.77,34.54,34.66,38000.0,28.7465,28.9295,28.7382,28.838,38000.0
2008-02-05 15:10:00,34.66,34.7,34.62,34.69,39300.0,28.838,28.8713,28.8047,28.863,39300.0
2008-02-05 15:20:00,34.68,34.72,34.62,34.66,41400.0,28.8546,28.8879,28.8047,28.838,41400.0
2008-02-05 15:30:00,34.65,34.7,34.58,34.59,67700.0,28.8297,28.8713,28.7714,28.7798,67700.0
2008-02-05 15:40:00,34.58,34.59,34.45,34.5,100100.0,28.7714,28.7798,28.6633,28.7049,100100.0
2008-02-05 15:50:00,34.5,34.54,34.46,34.5,82700.0,28.7049,28.7382,28.6716,28.7049,82700.0
2008-02-06 09:30:00,34.55,34.78,34.45,34.46,22200.0,28.7465,28.9378,28.6633,28.6716,22200.0
2008-02-06 09:40:00,34.46,34.46,34.23,34.31,47800.0,28.6716,28.6716,28.4802,28.5468,47800.0
2008-02-06 09:50:00,34.31,34.35,34.08,34.26,47300.0,28.5468,28.5801,28.3554,28.5052,47300.0
2008-02-06 10:00:00,34.22,34.33,34.12,34.29,70000.0,28.4719,28.5634,28.3887,28.5302,70000.0
2008-02-06 10:10:00,34.27,34.35,34.24,34.26,21400.0,28.5135,28.5801,28.4886,28.5052,21400.0
2008-02-06 10:20:00,34.26,34.33,34.26,34.32,17300.0,28.5052,28.5634,28.5052,28.5551,17300.0
2008-02-06 10:30:00,34.32,34.41,34.32,34.41,30400.0,28.5551,28.63,28.5551,28.63,30400.0
2008-02-06 10:40:00,34.41,34.43,34.35,34.41,28000.0,28.63,28.6466,28.5801,28.63,28000.0
2008-02-06 10:50:00,34.4,34.53,34.36,34.53,28000.0,28.6217,28.7298,28.5884,28.7298,28000.0
2008-02-06 11:00:00,34.5,34.66,34.48,34.66,22300.0,28.7049,28.838,28.6882,28.838,22300.0
2008-02-06 11:10:00,34.64,34.72,34.64,34.71,46000.0,28.8214,28.8879,28.8214,28.8796,46000.0
2008-02-06 11:20:00,34.71,34.81,34.71,34.78,26200.0,28.8796,28.9628,28.8796,28.9378,26200.0
2008-02-06 11:30:00,34.79,34.82,34.71,34.71,24600.0,28.9462,28.9711,28.8796,28.8796,24600.0
2008-02-06 11:40:00,34.71,34.71,34.59,34.59,34200.0,28.8796,28.8796,28.7798,28.7798,34200.0
2008-02-06 11:50:00,34.6,34.66,34.6,34.62,13200.0,28.7881,28.838,28.7881,28.8047,13200.0
2008-02-06 12:00:00,34.63,34.72,34.62,34.71,20600.0,28.813,28.8879,28.8047,28.8796,20600.0
2008-02-06 12:10:00,34.7,34.71,34.53,34.55,36700.0,28.8713,28.8796,28.7298,28.7465,36700.0
2008-02-06 12:20:00,34.55,34.56,34.5,34.51,12700.0,28.7465,28.7548,28.7049,28.7132,12700.0
2008-02-06 12:30:00,34.51,34.59,34.51,34.57,19500.0,28.7132,28.7798,28.7132,28.7631,19500.0
2008-02-06 12:40:00,34.57,34.58,34.49,34.49,15300.0,28.7631,28.7714,28.6966,28.6966,15300.0
2008-02-06 12:50:00,34.49,34.53,34.46,34.49,16600.0,28.6966,28.7298,28.6716,28.6966,16600.0
2008-02-06 13:00:00,34.49,34.58,34.46,34.56,13900.0,28.6966,28.7714,28.6716,28.7548,13900.0
2008-02-06 13:10:00,34.56,34.56,34.47,34.47,15800.0,28.7548,28.7548,28.6799,28.6799,15800.0
2008-02-06 13:20:00,34.46,34.52,34.46,34.5,8700.0,28.6716,28.7215,28.6716,28.7049,8700.0
2008-02-06 13:30:00,34.51,34.51,34.44,34.44,15000.0,28.7132,28.7132,28.655,28.655,15000.0
2008-02-06 13:40:00,34.44,34.44,34.4,34.4,10600.0,28.655,28.655,28.6217,28.6217,10600.0
2008-02-06 13:50:00,34.41,34.43,34.35,34.35,13600.0,28.63,28.6466,28.5801,28.5801,13600.0
2008-02-06 14:00:00,34.34,34.36,34.33,34.35,18700.0,28.5718,28.5884,28.5634,28.5801,18700.0
2008-02-06 14:10:00,34.35,34.35,34.17,34.19,24400.0,28.5801,28.5801,28.4303,28.447,24400.0
2008-02-06 14:20:00,34.19,34.27,34.01,34.2,36300.0,28.447,28.5135,28.2972,28.4553,36300.0
2008-02-06 14:30:00,34.21,34.25,34.18,34.24,11900.0,28.4636,28.4969,28.4386,28.4886,11900.0
2008-02-06 14:40:00,34.25,34.29,34.22,34.24,14000.0,28.4969,28.5302,28.4719,28.4886,14000.0
2008-02-06 14:50:00,34.25,34.3,34.2,34.22,10500.0,28.4969,28.5385,28.4553,28.4719,10500.0
2008-02-06 15:00:00,34.23,34.26,34.2,34.25,15600.0,28.4802,28.5052,28.4553,28.4969,15600.0
2008-02-06 15:10:00,34.24,34.29,34.15,34.25,42700.0,28.4886,28.5302,28.4137,28.4969,42700.0
2008-02-06 15:20:00,34.25,34.26,34.17,34.2,37700.0,28.4969,28.5052,28.4303,28.4553,37700.0
2008-02-06 15:30:00,34.19,34.19,34.1,34.14,27000.0,28.447,28.447,28.3721,28.4054,27000.0
2008-02-06 15:40:00,34.15,34.15,34.02,34.02,42200.0,28.4137,28.4137,28.3055,28.3055,42200.0
2008-02-06 15:50:00,34.03,34.05,33.96,34.0,67800.0,28.3138,28.3305,28.2556,28.2889,67800.0
2008-02-07 09:30:00,33.72,34.13,33.57,34.13,28800.0,28.0559,28.397,27.9311,28.397,28800.0
2008-02-07 09:40:00,34.13,34.17,33.96,34.01,48000.0,28.397,28.4303,28.2556,28.2972,48000.0
2008-02-07 09:50:00,34.02,34.06,33.97,34.04,16700.0,28.3055,28.3388,28.2639,28.3222,16700.0
2008-02-07 10:00:00,34.04,34.3,34.01,34.27,55700.0,28.3222,28.5385,28.2972,28.5135,55700.0
2008-02-07 10:10:00,34.29,34.42,34.2,34.41,46300.0,28.5302,28.6383,28.4553,28.63,46300.0
2008-02-07 10:20:00,34.42,34.47,34.21,34.27,28700.0,28.6383,28.6799,28.4636,28.5135,28700.0
2008-02-07 10:30:00,34.26,34.32,34.21,34.26,39200.0,28.5052,28.5551,28.4636,28.5052,39200.0
2008-02-07 10:40:00,34.26,34.33,34.22,34.22,34000.0,28.5052,28.5634,28.4719,28.4719,34000.0
2008-02-07 10:50:00,34.21,34.22,34.09,34.11,14200.0,28.4636,28.4719,28.3638,28.3804,14200.0
2008-02-07 11:00:00,34.11,34.17,33.99,34.0,14700.0,28.3804,28.4303,28.2805,28.2889,14700.0
2008-02-07 11:10:00,34.0,34.02,33.98,33.99,28700.0,28.2889,28.3055,28.2722,28.2805,28700.0
2008-02-07 11:20:00,34.0,34.08,33.99,34.02,13600.0,28.2889,28.3554,28.2805,28.3055,13600.0
2008-02-07 11:30:00,34.02,34.07,33.99,34.0,15800.0,28.3055,28.3471,28.2805,28.2889,15800.0
2008-02-07 11:40:00,34.01,34.08,33.98,34.02,24200.0,28.2972,28.3554,28.2722,28.3055,24200.0
2008-02-07 11:50:00,33.99,34.02,33.96,33.99,10500.0,28.2805,28.3055,28.2556,28.2805,10500.0
2008-02-07 12:00:00,33.98,33.98,33.88,33.94,11900.0,28.2722,28.2722,28.189,28.2389,11900.0
2008-02-07 12:10:00,33.93,33.96,33.93,33.95,15100.0,28.2306,28.2556,28.2306,28.2473,15100.0
2008-02-07 12:20:00,33.95,33.96,33.93,33.95,7200.0,28.2473,28.2556,28.2306,28.2473,7200.0
2008-02-07 12:30:00,33.94,34.07,33.94,34.01,10600.0,28.2389,28.3471,28.2389,28.2972,10600.0
2008-02-07 12:40:00,34.02,34.03,33.98,34.02,9100.0,28.3055,28.3138,28.2722,28.3055,9100.0
2008-02-07 12:50:00,34.03,34.06,34.0,34.03,5300.0,28.3138,28.3388,28.2889,28.3138,5300.0
2008-02-07 13:00:00,34.02,34.03,33.96,33.98,24800.0,28.3055,28.3138,28.2556,28.2722,24800.0
2008-02-07 13:10:00,33.97,33.98,33.91,33.93,13800.0,28.2639,28.2722,28.214,28.2306,13800.0
2008-02-07 13:20:00,33.92,34.11,33.92,34.08,9900.0,28.2223,28.3804,28.2223,28.3554,9900.0
2008-02-07 13:30:00,34.06,34.07,33.97,33.97,26700.0,28.3388,28.3471,28.2639,28.2639,26700.0
2008-02-07 13:40:00,33.97,34.07,33.97,34.04,11300.0,28.2639,28.3471,28.2639,28.3222,11300.0
2008-02-07 13:50:00,34.03,34.16,33.99,34.16,17100.0,28.3138,28.422,28.2805,28.422,17100.0
2008-02-07 14:00:00,34.17,34.2,34.13,34.16,13800.0,28.4303,28.4553,28.397,28.422,13800.0
2008-02-07 14:10:00,34.13,34.15,34.02,34.06,24900.0,28.397,28.4137,28.3055,28.3388,24900.0
2008-02-07 14:20:00,34.05,34.05,33.99,34.0,16700.0,28.3305,28.3305,28.2805,28.2889,16700.0
2008-02-07 14:30:00,34.0,34.01,33.84,33.87,52700.0,28.2889,28.2972,28.1557,28.1807,52700.0
2008-02-07 14:40:00,33.88,33.89,33.8,33.87,13800.0,28.189,28.1973,28.1225,28.1807,13800.0
2008-02-07 14:50:00,33.88,34.1,33.86,33.96,59100.0,28.189,28.3721,28.1724,28.2556,59100.0
2008-02-07 15:00:00,33.95,34.0,33.86,33.9,46300.0,28.2473,28.2889,28.1724,28.2057,46300.0
2008-02-07 15:10:00,33.91,34.07,33.88,34.05,41000.0,28.214,28.3471,28.189,28.3305,41000.0
2008-02-07 15:20:00,34.06,34.18,34.0,34.1,32100.0,28.3388,28.4386,28.2889,28.3721,32100.0
2008-02-07 15:30:00,34.1,34.22,34.1,34.19,35100.0,28.3721,28.4719,28.3721,28.447,35100.0
2008-02-07 15:40:00,34.17,34.2,34.0,34.09,36200.0,28.4303,28.4553,28.2889,28.3638,36200.0
2008-02-07 15:50:00,34.08,34.23,34.06,34.23,50800.0,28.3554,28.4802,28.3388,28.4802,50800.0
2008-02-08 09:30:00,34.14,34.2,34.02,34.04,16400.0,28.4054,28.4553,28.3055,28.3222,16400.0
2008-02-08 09:40:00,34.02,34.02,33.84,33.92,30600.0,28.3055,28.3055,28.1557,28.2223,30600.0
2008-02-08 09:50:00,33.94,33.98,33.91,33.95,24500.0,28.2389,28.2722,28.214,28.2473,24500.0
2008-02-08 10:00:00,33.94,34.0,33.81,33.81,28600.0,28.2389,28.2889,28.1308,28.1308,28600.0
2008-02-08 10:10:00,33.81,33.82,33.69,33.7,20000.0,28.1308,28.1391,28.0309,28.0393,20000.0
2008-02-08 10:20:00,33.71,33.74,33.64,33.64,19400.0,28.0476,28.0725,27.9893,27.9893,19400.0
2008-02-08 10:30:00,33.64,33.64,33.54,33.63,13900.0,27.9893,27.9893,27.9061,27.981,13900.0
2008-02-08 10:40:00,33.63,33.76,33.62,33.76,17100.0,27.981,28.0892,27.9727,28.0892,17100.0
2008-02-08 10:50:00,33.76,33.79,33.75,33.77,7300.0,28.0892,28.1141,28.0809,28.0975,7300.0
2008-02-08 11:00:00,33.76,33.94,33.74,33.93,22200.0,28.0892,28.2389,28.0725,28.2306,22200.0
2008-02-08 11:10:00,33.95,33.96,33.85,33.91,13600.0,28.2473,28.2556,28.1641,28.214,13600.0
2008-02-08 11:20:00,33.9,34.01,33.86,33.96,23800.0,28.2057,28.2972,28.1724,28.2556,23800.0
2008-02-08 11:30:00,33.95,34.01,33.93,33.97,20500.0,28.2473,28.2972,28.2306,28.2639,20500.0
2008-02-08 11:40:00,33.99,34.01,33.94,34.01,21600.0,28.2805,28.2972,28.2389,28.2972,21600.0
2008-02-08 11:50:00,34.0,34.05,33.96,33.96,31000.0,28.2889,28.3305,28.2556,28.2556,31000.0
2008-02-08 12:00:00,33.96,33.99,33.92,33.98,23000.0,28.2556,28.2805,28.2223,28.2722,23000.0
2008-02-08 12:10:00,33.99,34.01,33.95,33.98,32200.0,28.2805,28.2972,28.2473,28.2722,32200.0
2008-02-08 12:20:00,33.98,34.01,33.86,34.01,23200.0,28.2722,28.2972,28.1724,28.2972,23200.0
2008-02-08 12:30:00,34.0,34.02,33.88,33.88,12300.0,28.2889,28.3055,28.189,28.189,12300.0
2008-02-08 12:40:00,33.88,33.91,33.77,33.78,11700.0,28.189,28.214,28.0975,28.1058,11700.0
2008-02-08 12:50:00,33.79,33.87,33.78,33.86,12100.0,28.1141,28.1807,28.1058,28.1724,12100.0
2008-02-08 13:00:00,33.85,33.89,33.83,33.89,11500.0,28.1641,28.1973,28.1474,28.1973,11500.0
2008-02-08 13:10:00,33.87,33.89,33.76,33.77,16200.0,28.1807,28.1973,28.0892,28.0975,16200.0
2008-02-08 13:20:00,33.76,33.85,33.73,33.84,10500.0,28.0892,28.1641,28.0642,28.1557,10500.0
2008-02-08 13:30:00,33.84,33.85,33.76,33.76,9100.0,28.1557,28.1641,28.0892,28.0892,9100.0
2008-02-08 13:40:00,33.74,33.85,33.66,33.82,13200.0,28.0725,28.1641,28.006,28.1391,13200.0
2008-02-08 13:50:00,33.82,33.91,33.82,33.86,12400.0,28.1391,28.214,28.1391,28.1724,12400.0
2008-02-08 14:00:00,33.86,33.92,33.82,33.87,26400.0,28.1724,28.2223,28.1391,28.1807,26400.0
2008-02-08 14:10:00,33.86,34.05,33.84,34.05,21100.0,28.1724,28.3305,28.1557,28.3305,21100.0
2008-02-08 14:20:00,34.04,34.06,33.96,33.99,23900.0,28.3222,28.3388,28.2556,28.2805,23900.0
2008-02-08 14:30:00,33.97,34.0,33.93,33.97,15100.0,28.2639,28.2889,28.2306,28.2639,15100.0
2008-02-08 14:40:00,33.97,33.99,33.91,33.92,14100.0,28.2639,28.2805,28.214,28.2223,14100.0
2008-02-08 14:50:00,33.92,33.97,33.85,33.85,23400.0,28.2223,28.2639,28.1641,28.1641,23400.0
2008-02-08 15:00:00,33.87,33.92,33.81,33.83,16800.0,28.1807,28.2223,28.1308,28.1474,16800.0
2008-02-08 15:10:00,33.85,34.0,33.8,34.0,24500.0,28.1641,28.2889,28.1225,28.2889,24500.0
2008-02-08 15:20:00,34.0,34.03,33.91,34.0,35400.0,28.2889,28.3138,28.214,28.2889,35400.0
2008-02-08 15:30:00,34.0,34.08,33.97,33.97,30600.0,28.2889,28.3554,28.2639,28.2639,30600.0
2008-02-08 15:40:00,33.97,34.12,33.96,34.07,28500.0,28.2639,28.3887,28.2556,28.3471,28500.0
2008-02-08 15:50:00,34.06,34.08,33.86,33.98,75800.0,28.3388,28.3554,28.1724,28.2722,75800.0
2008-02-11 09:30:00,34.15,35.18,34.05,34.18,39000.0,28.4137,29.2707,28.3305,28.4386,39000.0
2008-02-11 09:40:00,34.19,34.32,34.16,34.27,31500.0,28.447,28.5551,28.422,28.5135,31500.0
2008-02-11 09:50:00,34.29,34.41,34.22,34.41,37800.0,28.5302,28.63,28.4719,28.63,37800.0
2008-02-11 10:00:00,34.4,34.43,34.34,34.35,22400.0,28.6217,28.6466,28.5718,28.5801,22400.0
2008-02-11 10:10:00,34.34,34.49,34.31,34.49,26400.0,28.5718,28.6966,28.5468,28.6966,26400.0
2008-02-11 10:20:00,34.48,34.63,34.45,34.61,24700.0,28.6882,28.813,28.6633,28.7964,24700.0
2008-02-11 10:30:00,34.6,34.67,34.46,34.48,27400.0,28.7881,28.8463,28.6716,28.6882,27400.0
2008-02-11 10:40:00,34.48,34.5,34.43,34.46,15700.0,28.6882,28.7049,28.6466,28.6716,15700.0
2008-02-11 10:50:00,34.48,34.49,34.4,34.42,17900.0,28.6882,28.6966,28.6217,28.6383,17900.0
2008-02-11 11:00:00,34.43,34.48,34.4,34.48,13700.0,28.6466,28.6882,28.6217,28.6882,13700.0
2008-02-11 11:10:00,34.47,34.5,34.44,34.5,13000.0,28.6799,28.7049,28.655,28.7049,13000.0
2008-02-11 11:20:00,34.52,34.54,34.43,34.43,28400.0,28.7215,28.7382,28.6466,28.6466,28400.0
2008-02-11 11:30:00,34.43,34.45,34.38,34.44,19300.0,28.6466,28.6633,28.605,28.655,19300.0
2008-02-11 11:40:00,34.45,34.55,34.45,34.49,17100.0,28.6633,28.7465,28.6633,28.6966,17100.0
2008-02-11 11:50:00,34.49,34.52,34.49,34.51,16500.0,28.6966,28.7215,28.6966,28.7132,16500.0
2008-02-11 12:00:00,34.5,34.64,34.5,34.63,25900.0,28.7049,28.8214,28.7049,28.813,25900.0
2008-02-11 12:10:00,34.63,34.67,34.61,34.67,17000.0,28.813,28.8463,28.7964,28.8463,17000.0
2008-02-11 12:20:00,34.65,34.67,34.62,34.64,10200.0,28.8297,28.8463,28.8047,28.8214,10200.0
2008-02-11 12:30:00,34.64,34.85,34.62,34.83,15200.0,28.8214,28.9961,28.8047,28.9795,15200.0
2008-02-11 12:40:00,34.84,34.86,34.77,34.81,11900.0,28.9878,29.0044,28.9295,28.9628,11900.0
2008-02-11 12:50:00,34.81,34.83,34.78,34.8,13300.0,28.9628,28.9795,28.9378,28.9545,13300.0
2008-02-11 13:00:00,34.8,34.87,34.78,34.79,15000.0,28.9545,29.0127,28.9378,28.9462,15000.0
2008-02-11 13:10:00,34.79,34.87,34.79,34.81,8700.0,28.9462,29.0127,28.9462,28.9628,8700.0
2008-02-11 13:20:00,34.81,34.87,34.79,34.86,8100.0,28.9628,29.0127,28.9462,29.0044,8100.0
2008-02-11 13:30:00,34.88,34.92,34.87,34.88,14700.0,29.0211,29.0543,29.0127,29.0211,14700.0
2008-02-11 13:40:00,34.88,34.9,34.83,34.86,9800.0,29.0211,29.0377,28.9795,29.0044,9800.0
2008-02-11 13:50:00,34.86,34.92,34.85,34.88,12000.0,29.0044,29.0543,28.9961,29.0211,12000.0
2008-02-11 14:00:00,34.88,34.91,34.83,34.9,22100.0,29.0211,29.046,28.9795,29.0377,22100.0
2008-02-11 14:10:00,34.9,34.94,34.86,34.86,33300.0,29.0377,29.071,29.0044,29.0044,33300.0
2008-02-11 14:20:00,34.87,34.93,34.86,34.88,15200.0,29.0127,29.0627,29.0044,29.0211,15200.0
2008-02-11 14:30:00,34.89,34.89,34.82,34.83,16700.0,29.0294,29.0294,28.9711,28.9795,16700.0
2008-02-11 14:40:00,34.83,34.89,34.81,34.89,10200.0,28.9795,29.0294,28.9628,29.0294,10200.0
2008-02-11 14:50:00,34.89,34.9,34.82,34.82,16800.0,29.0294,29.0377,28.9711,28.9711,16800.0
2008-02-11 15:00:00,34.82,34.83,34.73,34.83,27100.0,28.9711,28.9795,28.8962,28.9795,27100.0
2008-02-11 15:10:00,34.83,34.89,34.8,34.8,11200.0,28.9795,29.0294,28.9545,28.9545,11200.0
2008-02-11 15:20:00,34.81,34.91,34.81,34.88,14600.0,28.9628,29.046,28.9628,29.0211,14600.0
2008-02-11 15:30:00,34.86,34.89,34.79,34.82,16400.0,29.0044,29.0294,28.9462,28.9711,16400.0
2008-02-11 15:40:00,34.81,34.83,34.76,34.83,25300.0,28.9628,28.9795,28.9212,28.9795,25300.0
2008-02-11 15:50:00,34.83,34.84,34.77,34.8,40000.0,28.9795,28.9878,28.9295,28.9545,40000.0
2008-02-12 09:30:00,35.1,35.19,35.0,35.05,24400.0,29.2041,29.279,29.1209,29.1625,24400.0
2008-02-12 09:40:00,35.05,35.15,35.02,35.14,12000.0,29.1625,29.2457,29.1375,29.2374,12000.0
2008-02-12 09:50:00,35.13,35.19,35.13,35.18,13800.0,29.2291,29.279,29.2291,29.2707,13800.0
2008-02-12 10:00:00,35.17,35.32,35.17,35.2,20700.0,29.2623,29.3871,29.2623,29.2873,20700.0
2008-02-12 10:10:00,35.2,35.44,35.2,35.4,24900.0,29.2873,29.487,29.2873,29.4537,24900.0
2008-02-12 10:20:00,35.38,35.39,35.3,35.31,7700.0,29.4371,29.4454,29.3705,29.3788,7700.0
2008-02-12 10:30:00,35.3,35.33,35.27,35.27,7900.0,29.3705,29.3955,29.3455,29.3455,7900.0
2008-02-12 10:40:00,35.27,35.43,35.25,35.42,11300.0,29.3455,29.4787,29.3289,29.4703,11300.0
2008-02-12 10:50:00,35.42,35.45,35.34,35.45,8900.0,29.4703,29.4953,29.4038,29.4953,8900.0
2008-02-12 11:00:00,35.45,35.45,35.34,35.37,8700.0,29.4953,29.4953,29.4038,29.4287,8700.0
2008-02-12 11:10:00,35.4,35.41,35.36,35.38,6600.0,29.4537,29.462,29.4204,29.4371,6600.0
2008-02-12 11:20:00,35.38,35.39,35.28,35.28,11200.0,29.4371,29.4454,29.3539,29.3539,11200.0
2008-02-12 11:30:00,35.29,35.31,35.27,35.27,10900.0,29.3622,29.3788,29.3455,29.3455,10900.0
2008-02-12 11:40:00,35.27,35.29,35.25,35.28,4800.0,29.3455,29.3622,29.3289,29.3539,4800.0
2008-02-12 11:50:00,35.28,35.29,35.21,35.24,7700.0,29.3539,29.3622,29.2956,29.3206,7700.0
2008-02-12 12:00:00,35.25,35.26,35.22,35.24,4600.0,29.3289,29.3372,29.3039,29.3206,4600.0
2008-02-12 12:10:00,35.24,35.27,35.24,35.26,7200.0,29.3206,29.3455,29.3206,29.3372,7200.0
2008-02-12 12:20:00,35.26,35.27,35.17,35.19,8600.0,29.3372,29.3455,29.2623,29.279,8600.0
2008-02-12 12:30:00,35.17,35.18,35.14,35.16,9300.0,29.2623,29.2707,29.2374,29.254,9300.0
2008-02-12 12:40:00,35.15,35.16,35.1,35.13,7600.0,29.2457,29.254,29.2041,29.2291,7600.0
2008-02-12 12:50:00,35.13,35.21,35.13,35.21,6500.0,29.2291,29.2956,29.2291,29.2956,6500.0
2008-02-12 13:00:00,35.24,35.31,35.23,35.29,6600.0,29.3206,29.3788,29.3123,29.3622,6600.0
2008-02-12 13:10:00,35.29,35.37,35.29,35.35,12400.0,29.3622,29.4287,29.3622,29.4121,12400.0
2008-02-12 13:20:00,35.36,35.46,35.34,35.45,15500.0,29.4204,29.5036,29.4038,29.4953,15500.0
2008-02-12 13:30:00,35.44,35.46,35.38,35.42,10500.0,29.487,29.5036,29.4371,29.4703,10500.0
2008-02-12 13:40:00,35.42,35.44,35.38,35.43,6400.0,29.4703,29.487,29.4371,29.4787,6400.0
2008-02-12 13:50:00,35.44,35.47,35.43,35.47,15600.0,29.487,29.5119,29.4787,29.5119,15600.0
2008-02-12 14:00:00,35.47,35.47,35.39,35.39,16400.0,29.5119,29.5119,29.4454,29.4454,16400.0
2008-02-12 14:10:00,35.39,35.42,35.27,35.27,14400.0,29.4454,29.4703,29.3455,29.3455,14400.0
2008-02-12 14:20:00,35.28,35.3,35.25,35.29,8400.0,29.3539,29.3705,29.3289,29.3622,8400.0
2008-02-12 14:30:00,35.28,35.29,35.24,35.27,14200.0,29.3539,29.3622,29.3206,29.3455,14200.0
2008-02-12 14:40:00,35.27,35.38,35.25,35.38,20800.0,29.3455,29.4371,29.3289,29.4371,20800.0
2008-02-12 14:50:00,35.38,35.4,35.36,35.39,11900.0,29.4371,29.4537,29.4204,29.4454,11900.0
2008-02-12 15:00:00,35.39,35.39,35.22,35.27,17000.0,29.4454,29.4454,29.3039,29.3455,17000.0
2008-02-12 15:10:00,35.28,35.32,35.27,35.28,18500.0,29.3539,29.3871,29.3455,29.3539,18500.0
2008-02-12 15:20:00,35.28,35.28,35.08,35.12,22500.0,29.3539,29.3539,29.1875,29.2207,22500.0
2008-02-12 15:30:00,35.12,35.14,34.96,34.98,28200.0,29.2207,29.2374,29.0876,29.1043,28200.0
2008-02-12 15:40:00,34.98,35.06,34.97,35.05,22300.0,29.1043,29.1708,29.0959,29.1625,22300.0
2008-02-12 15:50:00,35.05,35.19,35.05,35.18,30800.0,29.1625,29.279,29.1625,29.2707,30800.0
2008-02-13 09:30:00,35.48,35.6,35.34,35.39,18700.0,29.5203,29.6201,29.4038,29.4454,18700.0
2008-02-13 09:40:00,35.41,35.57,35.38,35.57,9600.0,29.462,29.5951,29.4371,29.5951,9600.0
2008-02-13 09:50:00,35.59,35.59,35.48,35.48,9300.0,29.6118,29.6118,29.5203,29.5203,9300.0
2008-02-13 10:00:00,35.49,35.51,35.42,35.51,7800.0,29.5286,29.5452,29.4703,29.5452,7800.0
2008-02-13 10:10:00,35.51,35.57,35.42,35.46,17800.0,29.5452,29.5951,29.4703,29.5036,17800.0
2008-02-13 10:20:00,35.45,35.45,35.39,35.43,27100.0,29.4953,29.4953,29.4454,29.4787,27100.0
2008-02-13 10:30:00,35.44,35.54,35.39,35.53,19000.0,29.487,29.5702,29.4454,29.5619,19000.0
2008-02-13 10:40:00,35.53,35.56,35.45,35.53,18200.0,29.5619,29.5868,29.4953,29.5619,18200.0
2008-02-13 10:50:00,35.52,35.56,35.39,35.41,20300.0,29.5535,29.5868,29.4454,29.462,20300.0
2008-02-13 11:00:00,35.41,35.44,35.37,35.44,7500.0,29.462,29.487,29.4287,29.487,7500.0
2008-02-13 11:10:00,35.42,35.52,35.42,35.43,8300.0,29.4703,29.5535,29.4703,29.4787,8300.0
2008-02-13 11:20:00,35.41,35.47,35.39,35.47,7600.0,29.462,29.5119,29.4454,29.5119,7600.0
2008-02-13 11:30:00,35.47,35.49,35.44,35.46,10800.0,29.5119,29.5286,29.487,29.5036,10800.0
2008-02-13 11:40:00,35.47,35.53,35.46,35.53,5600.0,29.5119,29.5619,29.5036,29.5619,5600.0
2008-02-13 11:50:00,35.52,35.52,35.39,35.46,7300.0,29.5535,29.5535,29.4454,29.5036,7300.0
2008-02-13 12:00:00,35.46,35.56,35.46,35.56,8000.0,29.5036,29.5868,29.5036,29.5868,8000.0
2008-02-13 12:10:00,35.56,35.63,35.56,35.57,6600.0,29.5868,29.6451,29.5868,29.5951,6600.0
2008-02-13 12:20:00,35.59,35.6,35.49,35.49,13000.0,29.6118,29.6201,29.5286,29.5286,13000.0
2008-02-13 12:30:00,35.5,35.53,35.48,35.5,9600.0,29.5369,29.5619,29.5203,29.5369,9600.0
2008-02-13 12:40:00,35.48,35.49,35.43,35.45,6800.0,29.5203,29.5286,29.4787,29.4953,6800.0
2008-02-13 12:50:00,35.44,35.46,35.42,35.46,7900.0,29.487,29.5036,29.4703,29.5036,7900.0
2008-02-13 13:00:00,35.45,35.58,35.42,35.58,9700.0,29.4953,29.6035,29.4703,29.6035,9700.0
2008-02-13 13:10:00,35.55,35.64,35.55,35.64,5900.0,29.5785,29.6534,29.5785,29.6534,5900.0
2008-02-13 13:20:00,35.64,35.65,35.57,35.58,10100.0,29.6534,29.6617,29.5951,29.6035,10100.0
2008-02-13 13:30:00,35.57,35.61,35.57,35.6,7300.0,29.5951,29.6284,29.5951,29.6201,7300.0
2008-02-13 13:40:00,35.59,35.66,35.59,35.62,9300.0,29.6118,29.67,29.6118,29.6368,9300.0
2008-02-13 13:50:00,35.63,35.66,35.58,35.6,21500.0,29.6451,29.67,29.6035,29.6201,21500.0
2008-02-13 14:00:00,35.59,35.65,35.59,35.62,8600.0,29.6118,29.6617,29.6118,29.6368,8600.0
2008-02-13 14:10:00,35.62,35.62,35.56,35.62,6500.0,29.6368,29.6368,29.5868,29.6368,6500.0
2008-02-13 14:20:00,35.63,35.63,35.56,35.58,9400.0,29.6451,29.6451,29.5868,29.6035,9400.0
2008-02-13 14:30:00,35.59,35.68,35.56,35.66,10700.0,29.6118,29.6867,29.5868,29.67,10700.0
2008-02-13 14:40:00,35.68,35.68,35.61,35.64,17900.0,29.6867,29.6867,29.6284,29.6534,17900.0
2008-02-13 14:50:00,35.64,35.75,35.62,35.75,15500.0,29.6534,29.7449,29.6368,29.7449,15500.0
2008-02-13 15:00:00,35.75,35.77,35.7,35.7,12800.0,29.7449,29.7616,29.7033,29.7033,12800.0
2008-02-13 15:10:00,35.71,35.73,35.6,35.62,14000.0,29.7116,29.7283,29.6201,29.6368,14000.0
2008-02-13 15:20:00,35.62,35.71,35.61,35.69,17000.0,29.6368,29.7116,29.6284,29.695,17000.0
2008-02-13 15:30:00,35.67,35.7,35.63,35.67,32200.0,29.6784,29.7033,29.6451,29.6784,32200.0
2008-02-13 15:40:00,35.68,35.71,35.66,35.67,20500.0,29.6867,29.7116,29.67,29.6784,20500.0
2008-02-13 15:50:00,35.66,35.67,35.57,35.6,38600.0,29.67,29.6784,29.5951,29.6201,38600.0
2008-02-14 09:30:00,35.62,35.62,35.37,35.4,13900.0,29.6368,29.6368,29.4287,29.4537,13900.0
2008-02-14 09:40:00,35.42,35.42,35.25,35.33,25300.0,29.4703,29.4703,29.3289,29.3955,25300.0
2008-02-14 09:50:00,35.36,35.52,35.34,35.41,16800.0,29.4204,29.5535,29.4038,29.462,16800.0
2008-02-14 10:00:00,35.42,35.63,35.42,35.52,26500.0,29.4703,29.6451,29.4703,29.5535,26500.0
2008-02-14 10:10:00,35.54,35.75,35.54,35.68,12600.0,29.5702,29.7449,29.5702,29.6867,12600.0
2008-02-14 10:20:00,35.69,35.73,35.67,35.68,9400.0,29.695,29.7283,29.6784,29.6867,9400.0
2008-02-14 10:30:00,35.68,35.7,35.58,35.59,13500.0,29.6867,29.7033,29.6035,29.6118,13500.0
2008-02-14 10:40:00,35.59,35.63,35.56,35.61,10500.0,29.6118,29.6451,29.5868,29.6284,10500.0
2008-02-14 10:50:00,35.61,35.61,35.41,35.41,19000.0,29.6284,29.6284,29.462,29.462,19000.0
2008-02-14 11:00:00,35.41,35.44,35.31,35.32,16900.0,29.462,29.487,29.3788,29.3871,16900.0
2008-02-14 11:10:00,35.32,35.32,35.17,35.18,15200.0,29.3871,29.3871,29.2623,29.2707,15200.0
2008-02-14 11:20:00,35.18,35.19,35.11,35.15,13000.0,29.2707,29.279,29.2124,29.2457,13000.0
2008-02-14 11:30:00,35.16,35.19,35.11,35.14,13100.0,29.254,29.279,29.2124,29.2374,13100.0
2008-02-14 11:40:00,35.14,35.15,35.07,35.12,9200.0,29.2374,29.2457,29.1791,29.2207,9200.0
2008-02-14 11:50:00,35.11,35.18,35.11,35.18,13500.0,29.2124,29.2707,29.2124,29.2707,13500.0
2008-02-14 12:00:00,35.18,35.19,35.11,35.19,12600.0,29.2707,29.279,29.2124,29.279,12600.0
2008-02-14 12:10:00,35.19,35.23,35.14,35.21,11100.0,29.279,29.3123,29.2374,29.2956,11100.0
2008-02-14 12:20:00,35.23,35.33,35.22,35.32,6400.0,29.3123,29.3955,29.3039,29.3871,6400.0
2008-02-14 12:30:00,35.32,35.35,35.31,35.34,8700.0,29.3871,29.4121,29.3788,29.4038,8700.0
2008-02-14 12:40:00,35.32,35.32,35.27,35.3,6100.0,29.3871,29.3871,29.3455,29.3705,6100.0
2008-02-14 12:50:00,35.3,35.38,35.24,35.27,9200.0,29.3705,29.4371,29.3206,29.3455,9200.0
2008-02-14 13:00:00,35.27,35.28,35.2,35.21,8500.0,29.3455,29.3539,29.2873,29.2956,8500.0
2008-02-14 13:10:00,35.2,35.25,35.15,35.25,10900.0,29.2873,29.3289,29.2457,29.3289,10900.0
2008-02-14 13:20:00,35.25,35.25,35.16,35.17,6800.0,29.3289,29.3289,29.254,29.2623,6800.0
2008-02-14 13:30:00,35.18,35.26,35.18,35.26,8700.0,29.2707,29.3372,29.2707,29.3372,8700.0
2008-02-14 13:40:00,35.26,35.27,35.18,35.18,3100.0,29.3372,29.3455,29.2707,29.2707,3100.0
2008-02-14 13:50:00,35.18,35.26,35.14,35.24,5800.0,29.2707,29.3372,29.2374,29.3206,5800.0
2008-02-14 14:00:00,35.25,35.27,35.23,35.25,6200.0,29.3289,29.3455,29.3123,29.3289,6200.0
2008-02-14 14:10:00,35.25,35.31,35.23,35.3,10000.0,29.3289,29.3788,29.3123,29.3705,10000.0
2008-02-14 14:20:00,35.31,35.32,35.21,35.22,9200.0,29.3788,29.3871,29.2956,29.3039,9200.0
2008-02-14 14:30:00,35.24,35.25,35.17,35.22,7800.0,29.3206,29.3289,29.2623,29.3039,7800.0
2008-02-14 14:40:00,35.22,35.26,35.05,35.1,28900.0,29.3039,29.3372,29.1625,29.2041,28900.0
2008-02-14 14:50:00,35.11,35.18,35.05,35.18,17100.0,29.2124,29.2707,29.1625,29.2707,17100.0
2008-02-14 15:00:00,35.19,35.24,35.14,35.23,15800.0,29.279,29.3206,29.2374,29.3123,15800.0
2008-02-14 15:10:00,35.22,35.38,35.22,35.36,13200.0,29.3039,29.4371,29.3039,29.4204,13200.0
2008-02-14 15:20:00,35.39,35.39,35.3,35.34,12300.0,29.4454,29.4454,29.3705,29.4038,12300.0
2008-02-14 15:30:00,35.34,35.37,35.32,35.37,26700.0,29.4038,29.4287,29.3871,29.4287,26700.0
2008-02-14 15:40:00,35.35,35.35,35.22,35.26,20000.0,29.4121,29.4121,29.3039,29.3372,20000.0
2008-02-14 15:50:00,35.27,35.27,35.11,35.16,37700.0,29.3455,29.3455,29.2124,29.254,37700.0
2008-02-15 09:30:00,35.12,35.13,34.77,35.01,96000.0,29.2207,29.2291,28.9295,29.1292,96000.0
2008-02-15 09:40:00,35.0,35.05,34.96,35.04,13700.0,29.1209,29.1625,29.0876,29.1542,13700.0
2008-02-15 09:50:00,35.0,35.04,34.88,34.92,20700.0,29.1209,29.1542,29.0211,29.0543,20700.0
2008-02-15 10:00:00,34.92,34.93,34.84,34.93,13700.0,29.0543,29.0627,28.9878,29.0627,13700.0
2008-02-15 10:10:00,34.93,35.1,34.93,35.05,16300.0,29.0627,29.2041,29.0627,29.1625,16300.0
2008-02-15 10:20:00,35.07,35.19,35.06,35.12,7400.0,29.1791,29.279,29.1708,29.2207,7400.0
2008-02-15 10:30:00,35.1,35.25,35.1,35.23,12700.0,29.2041,29.3289,29.2041,29.3123,12700.0
2008-02-15 10:40:00,35.21,35.21,35.14,35.17,8500.0,29.2956,29.2956,29.2374,29.2623,8500.0
2008-02-15 10:50:00,35.18,35.19,35.09,35.11,7100.0,29.2707,29.279,29.1958,29.2124,7100.0
2008-02-15 11:00:00,35.11,35.11,35.06,35.08,6200.0,29.2124,29.2124,29.1708,29.1875,6200.0
2008-02-15 11:10:00,35.09,35.13,35.09,35.09,4500.0,29.1958,29.2291,29.1958,29.1958,4500.0
2008-02-15 11:20:00,35.07,35.07,34.99,35.0,6700.0,29.1791,29.1791,29.1126,29.1209,6700.0
2008-02-15 11:30:00,35.0,35.0,34.94,34.95,8500.0,29.1209,29.1209,29.071,29.0793,8500.0
2008-02-15 11:40:00,34.95,34.95,34.88,34.89,6700.0,29.0793,29.0793,29.0211,29.0294,6700.0
2008-02-15 11:50:00,34.89,34.94,34.88,34.9,6700.0,29.0294,29.071,29.0211,29.0377,6700.0
2008-02-15 12:00:00,34.9,35.05,34.9,35.05,9200.0,29.0377,29.1625,29.0377,29.1625,9200.0
2008-02-15 12:10:00,35.04,35.08,35.03,35.08,5400.0,29.1542,29.1875,29.1459,29.1875,5400.0
2008-02-15 12:20:00,35.09,35.12,34.95,34.95,13700.0,29.1958,29.2207,29.0793,29.0793,13700.0
2008-02-15 12:30:00,34.93,34.97,34.91,34.96,5000.0,29.0627,29.0959,29.046,29.0876,5000.0
2008-02-15 12:40:00,34.96,34.97,34.89,34.94,7600.0,29.0876,29.0959,29.0294,29.071,7600.0
2008-02-15 12:50:00,34.95,34.96,34.89,34.89,7400.0,29.0793,29.0876,29.0294,29.0294,7400.0
2008-02-15 13:00:00,34.88,34.89,34.81,34.83,12500.0,29.0211,29.0294,28.9628,28.9795,12500.0
2008-02-15 13:10:00,34.83,34.88,34.79,34.86,7600.0,28.9795,29.0211,28.9462,29.0044,7600.0
2008-02-15 13:20:00,34.85,34.87,34.78,34.78,11300.0,28.9961,29.0127,28.9378,28.9378,11300.0
2008-02-15 13:30:00,34.79,34.83,34.79,34.82,5700.0,28.9462,28.9795,28.9462,28.9711,5700.0
2008-02-15 13:40:00,34.82,34.89,34.82,34.85,6100.0,28.9711,29.0294,28.9711,28.9961,6100.0
2008-02-15 13:50:00,34.86,34.97,34.86,34.97,12200.0,29.0044,29.0959,29.0044,29.0959,12200.0
2008-02-15 14:00:00,34.98,35.01,34.95,34.97,7500.0,29.1043,29.1292,29.0793,29.0959,7500.0
2008-02-15 14:10:00,34.96,34.97,34.9,34.91,10200.0,29.0876,29.0959,29.0377,29.046,10200.0
2008-02-15 14:20:00,34.91,34.99,34.9,34.99,38300.0,29.046,29.1126,29.0377,29.1126,38300.0
2008-02-15 14:30:00,34.97,35.0,34.88,34.9,34400.0,29.0959,29.1209,29.0211,29.0377,34400.0
2008-02-15 14:40:00,34.95,34.95,34.9,34.9,5600.0,29.0793,29.0793,29.0377,29.0377,5600.0
2008-02-15 14:50:00,34.91,34.97,34.9,34.93,12800.0,29.046,29.0959,29.0377,29.0627,12800.0
2008-02-15 15:00:00,34.95,35.01,34.9,34.99,16400.0,29.0793,29.1292,29.0377,29.1126,16400.0
2008-02-15 15:10:00,34.99,35.07,34.97,34.97,7500.0,29.1126,29.1791,29.0959,29.0959,7500.0
2008-02-15 15:20:00,34.97,34.97,34.93,34.94,5400.0,29.0959,29.0959,29.0627,29.071,5400.0
2008-02-15 15:30:00,34.93,34.99,34.93,34.99,12900.0,29.0627,29.1126,29.0627,29.1126,12900.0
2008-02-15 15:40:00,35.0,35.06,34.9,34.98,34500.0,29.1209,29.1708,29.0377,29.1043,34500.0
2008-02-15 15:50:00,34.98,35.0,34.92,34.99,28900.0,29.1043,29.1209,29.0543,29.1126,28900.0
2008-02-19 09:30:00,35.29,35.42,35.19,35.34,10600.0,29.3622,29.4703,29.279,29.4038,10600.0
2008-02-19 09:40:00,35.34,35.38,35.2,35.38,22000.0,29.4038,29.4371,29.2873,29.4371,22000.0
2008-02-19 09:50:00,35.38,35.52,35.37,35.48,19600.0,29.4371,29.5535,29.4287,29.5203,19600.0
2008-02-19 10:00:00,35.43,35.51,35.36,35.48,15600.0,29.4787,29.5452,29.4204,29.5203,15600.0
2008-02-19 10:10:00,35.48,35.59,35.43,35.58,17400.0,29.5203,29.6118,29.4787,29.6035,17400.0
2008-02-19 10:20:00,35.55,35.55,35.44,35.44,7500.0,29.5785,29.5785,29.487,29.487,7500.0
2008-02-19 10:30:00,35.45,35.45,35.31,35.37,12800.0,29.4953,29.4953,29.3788,29.4287,12800.0
2008-02-19 10:40:00,35.35,35.38,35.23,35.26,15000.0,29.4121,29.4371,29.3123,29.3372,15000.0
2008-02-19 10:50:00,35.26,35.32,35.25,35.28,20100.0,29.3372,29.3871,29.3289,29.3539,20100.0
2008-02-19 11:00:00,35.3,35.3,35.2,35.2,11700.0,29.3705,29.3705,29.2873,29.2873,11700.0
2008-02-19 11:10:00,35.2,35.2,35.14,35.19,6500.0,29.2873,29.2873,29.2374,29.279,6500.0
2008-02-19 11:20:00,35.15,35.2,35.13,35.16,7400.0,29.2457,29.2873,29.2291,29.254,7400.0
2008-02-19 11:30:00,35.17,35.2,35.15,35.16,10000.0,29.2623,29.2873,29.2457,29.254,10000.0
2008-02-19 11:40:00,35.16,35.2,35.11,35.12,8600.0,29.254,29.2873,29.2124,29.2207,8600.0
2008-02-19 11:50:00,35.11,35.12,35.06,35.11,11500.0,29.2124,29.2207,29.1708,29.2124,11500.0
2008-02-19 12:00:00,35.12,35.12,35.08,35.09,13000.0,29.2207,29.2207,29.1875,29.1958,13000.0
2008-02-19 12:10:00,35.09,35.11,35.03,35.08,10600.0,29.1958,29.2124,29.1459,29.1875,10600.0
2008-02-19 12:20:00,35.09,35.1,35.06,35.08,7700.0,29.1958,29.2041,29.1708,29.1875,7700.0
2008-02-19 12:30:00,35.06,35.06,34.99,34.99,8900.0,29.1708,29.1708,29.1126,29.1126,8900.0
2008-02-19 12:40:00,34.99,35.01,34.95,34.98,8100.0,29.1126,29.1292,29.0793,29.1043,8100.0
2008-02-19 12:50:00,34.99,35.01,34.96,34.96,15400.0,29.1126,29.1292,29.0876,29.0876,15400.0
2008-02-19 13:00:00,34.95,35.08,34.95,35.05,16300.0,29.0793,29.1875,29.0793,29.1625,16300.0
2008-02-19 13:10:00,35.08,35.12,35.0,35.1,23900.0,29.1875,29.2207,29.1209,29.2041,23900.0
2008-02-19 13:20:00,35.11,35.14,35.1,35.12,11200.0,29.2124,29.2374,29.2041,29.2207,11200.0
2008-02-19 13:30:00,35.13,35.13,35.06,35.1,12400.0,29.2291,29.2291,29.1708,29.2041,12400.0
2008-02-19 13:40:00,35.1,35.11,35.05,35.06,10600.0,29.2041,29.2124,29.1625,29.1708,10600.0
2008-02-19 13:50:00,35.06,35.08,35.01,35.02,8300.0,29.1708,29.1875,29.1292,29.1375,8300.0
2008-02-19 14:00:00,35.02,35.04,34.98,35.0,19000.0,29.1375,29.1542,29.1043,29.1209,19000.0
2008-02-19 14:10:00,35.0,35.14,34.99,35.14,40900.0,29.1209,29.2374,29.1126,29.2374,40900.0
2008-02-19 14:20:00,35.13,35.18,35.11,35.11,21700.0,29.2291,29.2707,29.2124,29.2124,21700.0
2008-02-19 14:30:00,35.11,35.11,34.99,35.01,13300.0,29.2124,29.2124,29.1126,29.1292,13300.0
2008-02-19 14:40:00,35.01,35.03,34.92,34.94,20400.0,29.1292,29.1459,29.0543,29.071,20400.0
2008-02-19 14:50:00,34.93,34.95,34.81,34.82,27100.0,29.0627,29.0793,28.9628,28.9711,27100.0
2008-02-19 15:00:00,34.82,34.82,34.7,34.8,15500.0,28.9711,28.9711,28.8713,28.9545,15500.0
2008-02-19 15:10:00,34.8,34.82,34.78,34.81,10700.0,28.9545,28.9711,28.9378,28.9628,10700.0
2008-02-19 15:20:00,34.81,34.82,34.75,34.8,24700.0,28.9628,28.9711,28.9129,28.9545,24700.0
2008-02-19 15:30:00,34.8,34.94,34.8,34.92,30300.0,28.9545,29.071,28.9545,29.0543,30300.0
2008-02-19 15:40:00,34.91,34.94,34.81,34.82,19500.0,29.046,29.071,28.9628,28.9711,19500.0
2008-02-19 15:50:00,34.81,34.85,34.72,34.82,30400.0,28.9628,28.9961,28.8879,28.9711,30400.0
2008-02-20 09:30:00,34.59,34.76,34.59,34.75,10000.0,28.8125,28.9541,28.8125,28.9457,10000.0
2008-02-20 09:40:00,34.75,34.8,34.68,34.74,17600.0,28.9457,28.9874,28.8874,28.9374,17600.0
2008-02-20 09:50:00,34.76,34.88,34.73,34.73,14100.0,28.9541,29.054,28.9291,28.9291,14100.0
2008-02-20 10:00:00,34.72,34.73,34.64,34.69,15500.0,28.9207,28.9291,28.8541,28.8957,15500.0
2008-02-20 10:10:00,34.69,34.82,34.69,34.82,13600.0,28.8957,29.004,28.8957,29.004,13600.0
2008-02-20 10:20:00,34.82,34.87,34.78,34.84,9400.0,29.004,29.0457,28.9707,29.0207,9400.0
2008-02-20 10:30:00,34.84,34.9,34.77,34.9,7900.0,29.0207,29.0707,28.9624,29.0707,7900.0
2008-02-20 10:40:00,34.9,34.94,34.81,34.84,13900.0,29.0707,29.104,28.9957,29.0207,13900.0
2008-02-20 10:50:00,34.85,34.86,34.79,34.82,5400.0,29.029,29.0374,28.979,29.004,5400.0
2008-02-20 11:00:00,34.81,34.85,34.78,34.78,6000.0,28.9957,29.029,28.9707,28.9707,6000.0
2008-02-20 11:10:00,34.79,34.84,34.79,34.81,11500.0,28.979,29.0207,28.979,28.9957,11500.0
2008-02-20 11:20:00,34.8,34.84,34.79,34.82,10400.0,28.9874,29.0207,28.979,29.004,10400.0
2008-02-20 11:30:00,34.81,34.83,34.78,34.78,5000.0,28.9957,29.0124,28.9707,28.9707,5000.0
2008-02-20 11:40:00,34.8,34.82,34.77,34.81,5100.0,28.9874,29.004,28.9624,28.9957,5100.0
2008-02-20 11:50:00,34.81,34.84,34.8,34.83,2800.0,28.9957,29.0207,28.9874,29.0124,2800.0
2008-02-20 12:00:00,34.83,35.01,34.83,34.99,27300.0,29.0124,29.1623,29.0124,29.1456,27300.0
2008-02-20 12:10:00,34.99,35.11,34.97,35.07,15200.0,29.1456,29.2456,29.129,29.2123,15200.0
2008-02-20 12:20:00,35.06,35.18,35.04,35.04,19800.0,29.2039,29.3039,29.1873,29.1873,19800.0
2008-02-20 12:30:00,35.05,35.08,35.02,35.06,5300.0,29.1956,29.2206,29.1706,29.2039,5300.0
2008-02-20 12:40:00,35.05,35.08,35.01,35.02,7200.0,29.1956,29.2206,29.1623,29.1706,7200.0
2008-02-20 12:50:00,35.02,35.08,35.01,35.04,5700.0,29.1706,29.2206,29.1623,29.1873,5700.0
2008-02-20 13:00:00,35.05,35.16,35.03,35.14,10700.0,29.1956,29.2872,29.179,29.2706,10700.0
2008-02-20 13:10:00,35.14,35.18,35.1,35.11,8100.0,29.2706,29.3039,29.2373,29.2456,8100.0
2008-02-20 13:20:00,35.11,35.11,34.93,34.98,21200.0,29.2456,29.2456,29.0957,29.1373,21200.0
2008-02-20 13:30:00,34.98,35.01,34.92,34.98,11600.0,29.1373,29.1623,29.0873,29.1373,11600.0
2008-02-20 13:40:00,34.98,35.08,34.98,35.07,7400.0,29.1373,29.2206,29.1373,29.2123,7400.0
2008-02-20 13:50:00,35.07,35.11,35.05,35.05,9000.0,29.2123,29.2456,29.1956,29.1956,9000.0
2008-02-20 14:00:00,35.05,35.19,34.98,35.04,34900.0,29.1956,29.3122,29.1373,29.1873,34900.0
2008-02-20 14:10:00,35.05,35.09,34.94,34.95,21300.0,29.1956,29.2289,29.104,29.1123,21300.0
2008-02-20 14:20:00,34.95,35.04,34.89,35.0,16800.0,29.1123,29.1873,29.0623,29.154,16800.0
2008-02-20 14:30:00,35.0,35.04,34.96,34.99,14400.0,29.154,29.1873,29.1206,29.1456,14400.0
2008-02-20 14:40:00,35.0,35.17,34.97,35.17,8600.0,29.154,29.2956,29.129,29.2956,8600.0
2008-02-20 14:50:00,35.18,35.29,35.17,35.26,8800.0,29.3039,29.3955,29.2956,29.3705,8800.0
2008-02-20 15:00:00,35.26,35.26,35.21,35.23,5900.0,29.3705,29.3705,29.3289,29.3456,5900.0
2008-02-20 15:10:00,35.24,35.29,35.2,35.2,9600.0,29.3539,29.3955,29.3206,29.3206,9600.0
2008-02-20 15:20:00,35.22,35.28,35.18,35.18,10900.0,29.3372,29.3872,29.3039,29.3039,10900.0
2008-02-20 15:30:00,35.19,35.23,35.15,35.21,12900.0,29.3122,29.3456,29.2789,29.3289,12900.0
2008-02-20 15:40:00,35.2,35.25,35.06,35.17,37100.0,29.3206,29.3622,29.2039,29.2956,37100.0
2008-02-20 15:50:00,35.18,35.28,35.16,35.28,31400.0,29.3039,29.3872,29.2872,29.3872,31400.0
2008-02-21 09:30:00,35.27,35.61,35.27,35.61,22900.0,29.3789,29.6621,29.3789,29.6621,22900.0
2008-02-21 09:40:00,35.61,35.81,35.61,35.79,18900.0,29.6621,29.8287,29.6621,29.812,18900.0
2008-02-21 09:50:00,35.79,35.82,35.7,35.71,15700.0,29.812,29.837,29.737,29.7454,15700.0
2008-02-21 10:00:00,35.71,35.75,35.62,35.74,24400.0,29.7454,29.7787,29.6704,29.7704,24400.0
2008-02-21 10:10:00,35.74,35.77,35.71,35.76,15100.0,29.7704,29.7954,29.7454,29.787,15100.0
2008-02-21 10:20:00,35.74,35.77,35.67,35.7,29300.0,29.7704,29.7954,29.7121,29.737,29300.0
2008-02-21 10:30:00,35.7,35.72,35.58,35.61,20300.0,29.737,29.7537,29.6371,29.6621,20300.0
2008-02-21 10:40:00,35.61,35.65,35.57,35.59,12100.0,29.6621,29.6954,29.6288,29.6454,12100.0
2008-02-21 10:50:00,35.6,35.62,35.54,35.59,23400.0,29.6538,29.6704,29.6038,29.6454,23400.0
2008-02-21 11:00:00,35.59,35.65,35.58,35.61,16400.0,29.6454,29.6954,29.6371,29.6621,16400.0
2008-02-21 11:10:00,35.6,35.61,35.54,35.59,12900.0,29.6538,29.6621,29.6038,29.6454,12900.0
2008-02-21 11:20:00,35.57,35.64,35.54,35.61,11100.0,29.6288,29.6871,29.6038,29.6621,11100.0
2008-02-21 11:30:00,35.62,35.65,35.61,35.61,5700.0,29.6704,29.6954,29.6621,29.6621,5700.0
2008-02-21 11:40:00,35.61,35.63,35.56,35.62,6000.0,29.6621,29.6787,29.6204,29.6704,6000.0
2008-02-21 11:50:00,35.61,35.63,35.59,35.61,8600.0,29.6621,29.6787,29.6454,29.6621,8600.0
2008-02-21 12:00:00,35.6,35.63,35.56,35.56,8000.0,29.6538,29.6787,29.6204,29.6204,8000.0
2008-02-21 12:10:00,35.55,35.57,35.51,35.51,11100.0,29.6121,29.6288,29.5788,29.5788,11100.0
2008-02-21 12:20:00,35.52,35.54,35.5,35.53,14700.0,29.5871,29.6038,29.5705,29.5954,14700.0
2008-02-21 12:30:00,35.53,35.63,35.52,35.6,23200.0,29.5954,29.6787,29.5871,29.6538,23200.0
2008-02-21 12:40:00,35.61,35.65,35.59,35.6,11700.0,29.6621,29.6954,29.6454,29.6538,11700.0
2008-02-21 12:50:00,35.59,35.66,35.57,35.62,11800.0,29.6454,29.7037,29.6288,29.6704,11800.0
2008-02-21 13:00:00,35.63,35.64,35.55,35.62,14700.0,29.6787,29.6871,29.6121,29.6704,14700.0
2008-02-21 13:10:00,35.64,35.64,35.52,35.55,18900.0,29.6871,29.6871,29.5871,29.6121,18900.0
2008-02-21 13:20:00,35.54,35.57,35.51,35.57,18100.0,29.6038,29.6288,29.5788,29.6288,18100.0
2008-02-21 13:30:00,35.57,35.58,35.52,35.53,14800.0,29.6288,29.6371,29.5871,29.5954,14800.0
2008-02-21 13:40:00,35.53,35.56,35.5,35.54,8800.0,29.5954,29.6204,29.5705,29.6038,8800.0
2008-02-21 13:50:00,35.52,35.58,35.5,35.55,16500.0,29.5871,29.6371,29.5705,29.6121,16500.0
2008-02-21 14:00:00,35.55,35.58,35.53,35.54,5900.0,29.6121,29.6371,29.5954,29.6038,5900.0
2008-02-21 14:10:00,35.54,35.54,35.5,35.5,19800.0,29.6038,29.6038,29.5705,29.5705,19800.0
2008-02-21 14:20:00,35.5,35.59,35.49,35.56,14500.0,29.5705,29.6454,29.5621,29.6204,14500.0
2008-02-21 14:30:00,35.57,35.59,35.54,35.58,7600.0,29.6288,29.6454,29.6038,29.6371,7600.0
2008-02-21 14:40:00,35.57,35.59,35.5,35.53,25200.0,29.6288,29.6454,29.5705,29.5954,25200.0
2008-02-21 14:50:00,35.53,35.56,35.5,35.53,16200.0,29.5954,29.6204,29.5705,29.5954,16200.0
2008-02-21 15:00:00,35.52,35.52,35.45,35.46,30200.0,29.5871,29.5871,29.5288,29.5371,30200.0
2008-02-21 15:10:00,35.46,35.47,35.34,35.35,33300.0,29.5371,29.5455,29.4372,29.4455,33300.0
2008-02-21 15:20:00,35.34,35.49,35.31,35.44,35600.0,29.4372,29.5621,29.4122,29.5205,35600.0
2008-02-21 15:30:00,35.45,35.49,35.42,35.42,35100.0,29.5288,29.5621,29.5038,29.5038,35100.0
2008-02-21 15:40:00,35.42,35.46,35.37,35.39,34300.0,29.5038,29.5371,29.4622,29.4788,34300.0
2008-02-21 15:50:00,35.39,35.39,35.22,35.29,79700.0,29.4788,29.4788,29.3372,29.3955,79700.0
2008-02-22 09:30:00,35.32,35.37,35.25,35.26,10900.0,29.4205,29.4622,29.3622,29.3705,10900.0
2008-02-22 09:40:00,35.28,35.3,35.18,35.27,7800.0,29.3872,29.4039,29.3039,29.3789,7800.0
2008-02-22 09:50:00,35.26,35.31,35.2,35.3,5900.0,29.3705,29.4122,29.3206,29.4039,5900.0
2008-02-22 10:00:00,35.29,35.29,35.13,35.18,5900.0,29.3955,29.3955,29.2623,29.3039,5900.0
2008-02-22 10:10:00,35.18,35.19,35.12,35.17,10800.0,29.3039,29.3122,29.2539,29.2956,10800.0
2008-02-22 10:20:00,35.17,35.17,35.0,35.03,12900.0,29.2956,29.2956,29.154,29.179,12900.0
2008-02-22 10:30:00,35.03,35.05,34.91,35.0,35100.0,29.179,29.1956,29.079,29.154,35100.0
2008-02-22 10:40:00,35.01,35.07,34.97,35.05,7400.0,29.1623,29.2123,29.129,29.1956,7400.0
2008-02-22 10:50:00,35.03,35.08,35.01,35.03,5500.0,29.179,29.2206,29.1623,29.179,5500.0
2008-02-22 11:00:00,35.02,35.07,35.0,35.01,5700.0,29.1706,29.2123,29.154,29.1623,5700.0
2008-02-22 11:10:00,35.01,35.1,35.0,35.07,14700.0,29.1623,29.2373,29.154,29.2123,14700.0
2008-02-22 11:20:00,35.06,35.09,35.0,35.03,19700.0,29.2039,29.2289,29.154,29.179,19700.0
2008-02-22 11:30:00,35.06,35.12,35.05,35.12,11200.0,29.2039,29.2539,29.1956,29.2539,11200.0
2008-02-22 11:40:00,35.12,35.12,35.05,35.05,10100.0,29.2539,29.2539,29.1956,29.1956,10100.0
2008-02-22 11:50:00,35.05,35.1,35.05,35.09,6600.0,29.1956,29.2373,29.1956,29.2289,6600.0
2008-02-22 12:00:00,35.09,35.09,35.02,35.03,16500.0,29.2289,29.2289,29.1706,29.179,16500.0
2008-02-22 12:10:00,35.03,35.05,35.0,35.0,20000.0,29.179,29.1956,29.154,29.154,20000.0
2008-02-22 12:20:00,35.0,35.02,35.0,35.0,5800.0,29.154,29.1706,29.154,29.154,5800.0
2008-02-22 12:30:00,35.01,35.06,34.96,35.02,6500.0,29.1623,29.2039,29.1206,29.1706,6500.0
2008-02-22 12:40:00,35.01,35.06,35.0,35.06,5800.0,29.1623,29.2039,29.154,29.2039,5800.0
2008-02-22 12:50:00,35.05,35.08,35.01,35.05,8000.0,29.1956,29.2206,29.1623,29.1956,8000.0
2008-02-22 13:00:00,35.04,35.08,35.02,35.03,5900.0,29.1873,29.2206,29.1706,29.179,5900.0
2008-02-22 13:10:00,35.04,35.14,35.04,35.1,7600.0,29.1873,29.2706,29.1873,29.2373,7600.0
2008-02-22 13:20:00,35.1,35.14,35.05,35.05,10200.0,29.2373,29.2706,29.1956,29.1956,10200.0
2008-02-22 13:30:00,35.05,35.08,35.01,35.05,14900.0,29.1956,29.2206,29.1623,29.1956,14900.0
2008-02-22 13:40:00,35.05,35.1,35.01,35.09,5300.0,29.1956,29.2373,29.1623,29.2289,5300.0
2008-02-22 13:50:00,35.09,35.09,35.03,35.03,4200.0,29.2289,29.2289,29.179,29.179,4200.0
2008-02-22 14:00:00,35.03,35.03,34.96,34.97,10500.0,29.179,29.179,29.1206,29.129,10500.0
2008-02-22 14:10:00,34.97,35.02,34.95,34.99,11600.0,29.129,29.1706,29.1123,29.1456,11600.0
2008-02-22 14:20:00,35.02,35.02,34.97,34.99,5800.0,29.1706,29.1706,29.129,29.1456,5800.0
2008-02-22 14:30:00,34.99,35.04,34.95,35.01,14300.0,29.1456,29.1873,29.1123,29.1623,14300.0
2008-02-22 14:40:00,35.02,35.05,34.98,35.04,7900.0,29.1706,29.1956,29.1373,29.1873,7900.0
2008-02-22 14:50:00,35.02,35.09,34.99,35.03,4100.0,29.1706,29.2289,29.1456,29.179,4100.0
2008-02-22 15:00:00,35.01,35.05,34.99,34.99,6300.0,29.1623,29.1956,29.1456,29.1456,6300.0
2008-02-22 15:10:00,34.99,35.0,34.88,34.91,16700.0,29.1456,29.154,29.054,29.079,16700.0
2008-02-22 15:20:00,34.92,35.08,34.91,35.07,13000.0,29.0873,29.2206,29.079,29.2123,13000.0
2008-02-22 15:30:00,35.06,35.37,35.01,35.32,39600.0,29.2039,29.4622,29.1623,29.4205,39600.0
2008-02-22 15:40:00,35.34,35.51,35.31,35.47,48500.0,29.4372,29.5788,29.4122,29.5455,48500.0
2008-02-22 15:50:00,35.44,35.6,35.37,35.56,43000.0,29.5205,29.6538,29.4622,29.6204,43000.0
2008-02-25 09:30:00,35.67,35.67,35.43,35.55,9100.0,29.7121,29.7121,29.5121,29.6121,9100.0
2008-02-25 09:40:00,35.52,35.56,35.47,35.55,11200.0,29.5871,29.6204,29.5455,29.6121,11200.0
2008-02-25 09:50:00,35.53,35.55,35.4,35.43,11600.0,29.5954,29.6121,29.4872,29.5121,11600.0
2008-02-25 10:00:00,35.47,35.65,35.42,35.62,13200.0,29.5455,29.6954,29.5038,29.6704,13200.0
2008-02-25 10:10:00,35.62,35.75,35.62,35.71,11100.0,29.6704,29.7787,29.6704,29.7454,11100.0
2008-02-25 10:20:00,35.68,35.76,35.6,35.76,17100.0,29.7204,29.787,29.6538,29.787,17100.0
2008-02-25 10:30:00,35.75,35.77,35.61,35.63,10800.0,29.7787,29.7954,29.6621,29.6787,10800.0
2008-02-25 10:40:00,35.61,35.67,35.6,35.65,14600.0,29.6621,29.7121,29.6538,29.6954,14600.0
2008-02-25 10:50:00,35.65,35.7,35.61,35.65,11200.0,29.6954,29.737,29.6621,29.6954,11200.0
2008-02-25 11:00:00,35.64,35.64,35.57,35.6,19900.0,29.6871,29.6871,29.6288,29.6538,19900.0
2008-02-25 11:10:00,35.59,35.65,35.59,35.59,3400.0,29.6454,29.6954,29.6454,29.6454,3400.0
2008-02-25 11:20:00,35.58,35.6,35.47,35.47,28700.0,29.6371,29.6538,29.5455,29.5455,28700.0
2008-02-25 11:30:00,35.48,35.5,35.47,35.47,14700.0,29.5538,29.5705,29.5455,29.5455,14700.0
2008-02-25 11:40:00,35.48,35.5,35.47,35.5,11500.0,29.5538,29.5705,29.5455,29.5705,11500.0
2008-02-25 11:50:00,35.49,35.5,35.41,35.48,14500.0,29.5621,29.5705,29.4955,29.5538,14500.0
2008-02-25 12:00:00,35.46,35.5,35.46,35.46,6300.0,29.5371,29.5705,29.5371,29.5371,6300.0
2008-02-25 12:10:00,35.47,35.5,35.41,35.43,9400.0,29.5455,29.5705,29.4955,29.5121,9400.0
2008-02-25 12:20:00,35.43,35.43,35.4,35.41,3300.0,29.5121,29.5121,29.4872,29.4955,3300.0
2008-02-25 12:30:00,35.41,35.41,35.38,35.39,4600.0,29.4955,29.4955,29.4705,29.4788,4600.0
2008-02-25 12:40:00,35.39,35.45,35.39,35.45,5800.0,29.4788,29.5288,29.4788,29.5288,5800.0
2008-02-25 12:50:00,35.42,35.44,35.4,35.43,6300.0,29.5038,29.5205,29.4872,29.5121,6300.0
2008-02-25 13:00:00,35.41,35.5,35.4,35.47,7700.0,29.4955,29.5705,29.4872,29.5455,7700.0
2008-02-25 13:10:00,35.48,35.49,35.45,35.45,5800.0,29.5538,29.5621,29.5288,29.5288,5800.0
2008-02-25 13:20:00,35.46,35.46,35.35,35.36,10600.0,29.5371,29.5371,29.4455,29.4538,10600.0
2008-02-25 13:30:00,35.36,35.37,35.28,35.31,9300.0,29.4538,29.4622,29.3872,29.4122,9300.0
2008-02-25 13:40:00,35.3,35.33,35.25,35.32,13000.0,29.4039,29.4288,29.3622,29.4205,13000.0
2008-02-25 13:50:00,35.32,35.39,35.3,35.39,12500.0,29.4205,29.4788,29.4039,29.4788,12500.0
2008-02-25 14:00:00,35.36,35.38,35.3,35.33,7800.0,29.4538,29.4705,29.4039,29.4288,7800.0
2008-02-25 14:10:00,35.34,35.43,35.34,35.38,7300.0,29.4372,29.5121,29.4372,29.4705,7300.0
2008-02-25 14:20:00,35.38,35.63,35.36,35.59,72800.0,29.4705,29.6787,29.4538,29.6454,72800.0
2008-02-25 14:30:00,35.59,35.62,35.48,35.53,33900.0,29.6454,29.6704,29.5538,29.5954,33900.0
2008-02-25 14:40:00,35.52,35.56,35.35,35.39,28600.0,29.5871,29.6204,29.4455,29.4788,28600.0
2008-02-25 14:50:00,35.39,35.49,35.35,35.44,27200.0,29.4788,29.5621,29.4455,29.5205,27200.0
2008-02-25 15:00:00,35.44,35.45,35.4,35.41,30400.0,29.5205,29.5288,29.4872,29.4955,30400.0
2008-02-25 15:10:00,35.4,35.51,35.35,35.47,30500.0,29.4872,29.5788,29.4455,29.5455,30500.0
2008-02-25 15:20:00,35.47,35.56,35.47,35.55,21300.0,29.5455,29.6204,29.5455,29.6121,21300.0
2008-02-25 15:30:00,35.56,35.67,35.53,35.67,44200.0,29.6204,29.7121,29.5954,29.7121,44200.0
2008-02-25 15:40:00,35.67,35.7,35.66,35.68,29100.0,29.7121,29.737,29.7037,29.7204,29100.0
2008-02-25 15:50:00,35.68,35.7,35.67,35.67,29700.0,29.7204,29.737,29.7121,29.7121,29700.0
2008-02-26 09:30:00,35.48,35.58,35.4,35.51,16100.0,29.5538,29.6371,29.4872,29.5788,16100.0
2008-02-26 09:40:00,35.52,35.69,35.51,35.63,10400.0,29.5871,29.7287,29.5788,29.6787,10400.0
2008-02-26 09:50:00,35.65,35.71,35.65,35.71,5100.0,29.6954,29.7454,29.6954,29.7454,5100.0
2008-02-26 10:00:00,35.69,35.81,35.63,35.78,7200.0,29.7287,29.8287,29.6787,29.8037,7200.0
2008-02-26 10:10:00,35.81,35.92,35.77,35.84,15000.0,29.8287,29.9203,29.7954,29.8537,15000.0
2008-02-26 10:20:00,35.82,35.82,35.73,35.75,4300.0,29.837,29.837,29.762,29.7787,4300.0
2008-02-26 10:30:00,35.75,35.83,35.68,35.75,10900.0,29.7787,29.8453,29.7204,29.7787,10900.0
2008-02-26 10:40:00,35.75,35.87,35.69,35.87,7700.0,29.7787,29.8787,29.7287,29.8787,7700.0
2008-02-26 10:50:00,35.87,35.97,35.85,35.9,40800.0,29.8787,29.9619,29.862,29.9036,40800.0
2008-02-26 11:00:00,35.89,35.94,35.84,35.87,10900.0,29.8953,29.937,29.8537,29.8787,10900.0
2008-02-26 11:10:00,35.85,35.85,35.78,35.84,10900.0,29.862,29.862,29.8037,29.8537,10900.0
2008-02-26 11:20:00,35.84,35.91,35.81,35.85,10600.0,29.8537,29.912,29.8287,29.862,10600.0
2008-02-26 11:30:00,35.84,35.95,35.82,35.89,17800.0,29.8537,29.9453,29.837,29.8953,17800.0
2008-02-26 11:40:00,35.9,35.91,35.82,35.91,20300.0,29.9036,29.912,29.837,29.912,20300.0
2008-02-26 11:50:00,35.91,36.0,35.91,36.0,7800.0,29.912,29.9869,29.912,29.9869,7800.0
2008-02-26 12:00:00,36.0,36.1,36.0,36.07,12800.0,29.9869,30.0702,29.9869,30.0452,12800.0
2008-02-26 12:10:00,36.07,36.1,36.05,36.1,11400.0,30.0452,30.0702,30.0286,30.0702,11400.0
2008-02-26 12:20:00,36.09,36.21,36.09,36.19,36400.0,30.0619,30.1619,30.0619,30.1452,36400.0
2008-02-26 12:30:00,36.18,36.19,36.13,36.16,9900.0,30.1369,30.1452,30.0952,30.1202,9900.0
2008-02-26 12:40:00,36.14,36.21,36.13,36.21,10400.0,30.1036,30.1619,30.0952,30.1619,10400.0
2008-02-26 12:50:00,36.21,36.27,36.18,36.27,10000.0,30.1619,30.2118,30.1369,30.2118,10000.0
2008-02-26 13:00:00,36.28,36.3,36.24,36.24,6600.0,30.2202,30.2368,30.1869,30.1869,6600.0
2008-02-26 13:10:00,36.25,36.28,36.22,36.23,11100.0,30.1952,30.2202,30.1702,30.1785,11100.0
2008-02-26 13:20:00,36.24,36.27,36.15,36.15,8500.0,30.1869,30.2118,30.1119,30.1119,8500.0
2008-02-26 13:30:00,36.15,36.17,36.11,36.12,7400.0,30.1119,30.1285,30.0786,30.0869,7400.0
2008-02-26 13:40:00,36.14,36.24,36.14,36.2,11100.0,30.1036,30.1869,30.1036,30.1535,11100.0
2008-02-26 13:50:00,36.21,36.3,36.21,36.27,45300.0,30.1619,30.2368,30.1619,30.2118,45300.0
2008-02-26 14:00:00,36.27,36.3,36.25,36.28,23100.0,30.2118,30.2368,30.1952,30.2202,23100.0
2008-02-26 14:10:00,36.28,36.35,36.25,36.33,18300.0,30.2202,30.2785,30.1952,30.2618,18300.0
2008-02-26 14:20:00,36.34,36.36,36.32,36.33,8700.0,30.2701,30.2868,30.2535,30.2618,8700.0
2008-02-26 14:30:00,36.34,36.42,36.34,36.38,8200.0,30.2701,30.3368,30.2701,30.3035,8200.0
2008-02-26 14:40:00,36.38,36.44,36.33,36.42,11400.0,30.3035,30.3534,30.2618,30.3368,11400.0
2008-02-26 14:50:00,36.41,36.42,36.33,36.33,24900.0,30.3285,30.3368,30.2618,30.2618,24900.0
2008-02-26 15:00:00,36.33,36.34,36.19,36.2,13100.0,30.2618,30.2701,30.1452,30.1535,13100.0
2008-02-26 15:10:00,36.2,36.23,36.08,36.11,18300.0,30.1535,30.1785,30.0536,30.0786,18300.0
2008-02-26 15:20:00,36.12,36.13,35.98,36.12,39400.0,30.0869,30.0952,29.9703,30.0869,39400.0
2008-02-26 15:30:00,36.16,36.18,36.0,36.08,20500.0,30.1202,30.1369,29.9869,30.0536,20500.0
2008-02-26 15:40:00,36.1,36.19,36.08,36.12,16400.0,30.0702,30.1452,30.0536,30.0869,16400.0
2008-02-26 15:50:00,36.12,36.19,36.1,36.19,38100.0,30.0869,30.1452,30.0702,30.1452,38100.0
2008-02-27 09:30:00,36.02,36.2,36.01,36.13,14000.0,30.0036,30.1535,29.9953,30.0952,14000.0
2008-02-27 09:40:00,36.13,36.18,36.12,36.17,8800.0,30.0952,30.1369,30.0869,30.1285,8800.0
2008-02-27 09:50:00,36.2,36.22,36.15,36.22,12000.0,30.1535,30.1702,30.1119,30.1702,12000.0
2008-02-27 10:00:00,36.2,36.35,36.13,36.33,33600.0,30.1535,30.2785,30.0952,30.2618,33600.0
2008-02-27 10:10:00,36.32,36.33,36.24,36.33,14100.0,30.2535,30.2618,30.1869,30.2618,14100.0
2008-02-27 10:20:00,36.31,36.33,36.21,36.22,9200.0,30.2452,30.2618,30.1619,30.1702,9200.0
2008-02-27 10:30:00,36.21,36.26,36.21,36.24,7800.0,30.1619,30.2035,30.1619,30.1869,7800.0
2008-02-27 10:40:00,36.27,36.56,36.27,36.5,25500.0,30.2118,30.4534,30.2118,30.4034,25500.0
2008-02-27 10:50:00,36.47,36.5,36.38,36.39,13500.0,30.3784,30.4034,30.3035,30.3118,13500.0
2008-02-27 11:00:00,36.39,36.41,36.35,36.35,21600.0,30.3118,30.3285,30.2785,30.2785,21600.0
2008-02-27 11:10:00,36.35,36.37,36.27,36.37,19000.0,30.2785,30.2951,30.2118,30.2951,19000.0
2008-02-27 11:20:00,36.38,36.47,36.34,36.34,12600.0,30.3035,30.3784,30.2701,30.2701,12600.0
2008-02-27 11:30:00,36.35,36.37,36.33,36.33,8600.0,30.2785,30.2951,30.2618,30.2618,8600.0
2008-02-27 11:40:00,36.35,36.36,36.3,36.33,22100.0,30.2785,30.2868,30.2368,30.2618,22100.0
2008-02-27 11:50:00,36.34,36.35,36.33,36.35,7400.0,30.2701,30.2785,30.2618,30.2785,7400.0
2008-02-27 12:00:00,36.34,36.35,36.29,36.35,10800.0,30.2701,30.2785,30.2285,30.2785,10800.0
2008-02-27 12:10:00,36.35,36.4,36.33,36.39,9700.0,30.2785,30.3201,30.2618,30.3118,9700.0
2008-02-27 12:20:00,36.38,36.4,36.35,36.39,4900.0,30.3035,30.3201,30.2785,30.3118,4900.0
2008-02-27 12:30:00,36.4,36.4,36.32,36.32,15900.0,30.3201,30.3201,30.2535,30.2535,15900.0
2008-02-27 12:40:00,36.32,36.35,36.31,36.33,10600.0,30.2535,30.2785,30.2452,30.2618,10600.0
2008-02-27 12:50:00,36.33,36.33,36.29,36.3,17000.0,30.2618,30.2618,30.2285,30.2368,17000.0
2008-02-27 13:00:00,36.3,36.34,36.28,36.32,22300.0,30.2368,30.2701,30.2202,30.2535,22300.0
2008-02-27 13:10:00,36.3,36.3,36.27,36.29,17800.0,30.2368,30.2368,30.2118,30.2285,17800.0
2008-02-27 13:20:00,36.29,36.3,36.27,36.3,16200.0,30.2285,30.2368,30.2118,30.2368,16200.0
2008-02-27 13:30:00,36.3,36.3,36.27,36.29,20700.0,30.2368,30.2368,30.2118,30.2285,20700.0
2008-02-27 13:40:00,36.29,36.3,36.27,36.28,5700.0,30.2285,30.2368,30.2118,30.2202,5700.0
2008-02-27 13:50:00,36.29,36.29,36.27,36.27,7400.0,30.2285,30.2285,30.2118,30.2118,7400.0
2008-02-27 14:00:00,36.29,36.3,36.22,36.25,22100.0,30.2285,30.2368,30.1702,30.1952,22100.0
2008-02-27 14:10:00,36.24,36.25,36.22,36.25,8500.0,30.1869,30.1952,30.1702,30.1952,8500.0
2008-02-27 14:20:00,36.26,36.26,36.17,36.19,14000.0,30.2035,30.2035,30.1285,30.1452,14000.0
2008-02-27 14:30:00,36.19,36.24,36.15,36.22,21400.0,30.1452,30.1869,30.1119,30.1702,21400.0
2008-02-27 14:40:00,36.23,36.3,36.23,36.29,16500.0,30.1785,30.2368,30.1785,30.2285,16500.0
2008-02-27 14:50:00,36.29,36.35,36.25,36.35,14500.0,30.2285,30.2785,30.1952,30.2785,14500.0
2008-02-27 15:00:00,36.35,36.37,36.29,36.31,13600.0,30.2785,30.2951,30.2285,30.2452,13600.0
2008-02-27 15:10:00,36.31,36.32,36.26,36.29,19800.0,30.2452,30.2535,30.2035,30.2285,19800.0
2008-02-27 15:20:00,36.29,36.32,36.27,36.31,51500.0,30.2285,30.2535,30.2118,30.2452,51500.0
2008-02-27 15:30:00,36.31,36.35,36.3,36.32,42800.0,30.2452,30.2785,30.2368,30.2535,42800.0
2008-02-27 15:40:00,36.3,36.38,36.3,36.35,38400.0,30.2368,30.3035,30.2368,30.2785,38400.0
2008-02-27 15:50:00,36.33,36.33,36.24,36.29,51600.0,30.2618,30.2618,30.1869,30.2285,51600.0
2008-02-28 09:30:00,35.99,36.05,35.85,35.87,16900.0,29.9786,30.0286,29.862,29.8787,16900.0
2008-02-28 09:40:00,35.85,35.87,35.63,35.68,23100.0,29.862,29.8787,29.6787,29.7204,23100.0
2008-02-28 09:50:00,35.68,35.7,35.59,35.68,14000.0,29.7204,29.737,29.6454,29.7204,14000.0
2008-02-28 10:00:00,35.67,35.69,35.6,35.66,13800.0,29.7121,29.7287,29.6538,29.7037,13800.0
2008-02-28 10:10:00,35.66,35.74,35.59,35.7,19400.0,29.7037,29.7704,29.6454,29.737,19400.0
2008-02-28 10:20:00,35.72,35.8,35.68,35.8,9400.0,29.7537,29.8203,29.7204,29.8203,9400.0
2008-02-28 10:30:00,35.78,35.81,35.74,35.75,18800.0,29.8037,29.8287,29.7704,29.7787,18800.0
2008-02-28 10:40:00,35.75,35.76,35.6,35.6,19900.0,29.7787,29.787,29.6538,29.6538,19900.0
2008-02-28 10:50:00,35.59,35.61,35.56,35.58,10900.0,29.6454,29.6621,29.6204,29.6371,10900.0
2008-02-28 11:00:00,35.58,35.58,35.36,35.44,18100.0,29.6371,29.6371,29.4538,29.5205,18100.0
2008-02-28 11:10:00,35.44,35.53,35.38,35.52,12400.0,29.5205,29.5954,29.4705,29.5871,12400.0
2008-02-28 11:20:00,35.51,35.54,35.44,35.47,6400.0,29.5788,29.6038,29.5205,29.5455,6400.0
2008-02-28 11:30:00,35.47,35.47,35.4,35.43,5000.0,29.5455,29.5455,29.4872,29.5121,5000.0
2008-02-28 11:40:00,35.44,35.44,35.42,35.44,5500.0,29.5205,29.5205,29.5038,29.5205,5500.0
2008-02-28 11:50:00,35.43,35.46,35.43,35.45,4200.0,29.5121,29.5371,29.5121,29.5288,4200.0
2008-02-28 12:00:00,35.46,35.46,35.44,35.45,11100.0,29.5371,29.5371,29.5205,29.5288,11100.0
2008-02-28 12:10:00,35.46,35.48,35.43,35.47,7500.0,29.5371,29.5538,29.5121,29.5455,7500.0
2008-02-28 12:20:00,35.47,35.54,35.44,35.54,26800.0,29.5455,29.6038,29.5205,29.6038,26800.0
2008-02-28 12:30:00,35.53,35.58,35.53,35.55,6700.0,29.5954,29.6371,29.5954,29.6121,6700.0
2008-02-28 12:40:00,35.55,35.63,35.55,35.62,5600.0,29.6121,29.6787,29.6121,29.6704,5600.0
2008-02-28 12:50:00,35.62,35.63,35.58,35.59,4300.0,29.6704,29.6787,29.6371,29.6454,4300.0
2008-02-28 13:00:00,35.56,35.65,35.54,35.65,7400.0,29.6204,29.6954,29.6038,29.6954,7400.0
2008-02-28 13:10:00,35.66,35.72,35.64,35.64,9200.0,29.7037,29.7537,29.6871,29.6871,9200.0
2008-02-28 13:20:00,35.64,35.64,35.58,35.59,12300.0,29.6871,29.6871,29.6371,29.6454,12300.0
2008-02-28 13:30:00,35.59,35.61,35.59,35.59,6200.0,29.6454,29.6621,29.6454,29.6454,6200.0
2008-02-28 13:40:00,35.58,35.63,35.58,35.62,6500.0,29.6371,29.6787,29.6371,29.6704,6500.0
2008-02-28 13:50:00,35.63,35.65,35.61,35.65,5700.0,29.6787,29.6954,29.6621,29.6954,5700.0
2008-02-28 14:00:00,35.66,35.68,35.6,35.65,9100.0,29.7037,29.7204,29.6538,29.6954,9100.0
2008-02-28 14:10:00,35.62,35.76,35.62,35.76,8100.0,29.6704,29.787,29.6704,29.787,8100.0
2008-02-28 14:20:00,35.73,35.84,35.73,35.81,11500.0,29.762,29.8537,29.762,29.8287,11500.0
2008-02-28 14:30:00,35.81,35.86,35.77,35.81,11900.0,29.8287,29.8703,29.7954,29.8287,11900.0
2008-02-28 14:40:00,35.78,35.86,35.76,35.82,10100.0,29.8037,29.8703,29.787,29.837,10100.0
2008-02-28 14:50:00,35.82,35.87,35.81,35.84,10000.0,29.837,29.8787,29.8287,29.8537,10000.0
2008-02-28 15:00:00,35.86,35.87,35.75,35.79,14000.0,29.8703,29.8787,29.7787,29.812,14000.0
2008-02-28 15:10:00,35.79,35.81,35.76,35.8,29200.0,29.812,29.8287,29.787,29.8203,29200.0
2008-02-28 15:20:00,35.78,35.81,35.73,35.74,27600.0,29.8037,29.8287,29.762,29.7704,27600.0
2008-02-28 15:30:00,35.74,35.76,35.71,35.72,14700.0,29.7704,29.787,29.7454,29.7537,14700.0
2008-02-28 15:40:00,35.72,35.81,35.72,35.74,22800.0,29.7537,29.8287,29.7537,29.7704,22800.0
2008-02-28 15:50:00,35.74,35.76,35.66,35.67,29300.0,29.7704,29.787,29.7037,29.7121,29300.0
2008-02-29 09:30:00,35.32,35.32,35.17,35.27,26900.0,29.4205,29.4205,29.2956,29.3789,26900.0
2008-02-29 09:40:00,35.3,35.3,35.1,35.25,46100.0,29.4039,29.4039,29.2373,29.3622,46100.0
2008-02-29 09:50:00,35.25,35.26,35.19,35.24,67400.0,29.3622,29.3705,29.3122,29.3539,67400.0
2008-02-29 10:00:00,35.24,35.24,35.1,35.15,26200.0,29.3539,29.3539,29.2373,29.2789,26200.0
2008-02-29 10:10:00,35.14,35.14,35.05,35.09,28400.0,29.2706,29.2706,29.1956,29.2289,28400.0
2008-02-29 10:20:00,35.09,35.09,34.97,34.98,16700.0,29.2289,29.2289,29.129,29.1373,16700.0
2008-02-29 10:30:00,34.98,35.0,34.93,35.0,21500.0,29.1373,29.154,29.0957,29.154,21500.0
2008-02-29 10:40:00,35.01,35.03,34.99,35.03,8000.0,29.1623,29.179,29.1456,29.179,8000.0
2008-02-29 10:50:00,35.03,35.09,35.0,35.06,19400.0,29.179,29.2289,29.154,29.2039,19400.0
2008-02-29 11:00:00,35.06,35.06,35.02,35.05,11300.0,29.2039,29.2039,29.1706,29.1956,11300.0
2008-02-29 11:10:00,35.05,35.05,34.96,34.97,27400.0,29.1956,29.1956,29.1206,29.129,27400.0
2008-02-29 11:20:00,34.97,35.0,34.95,34.98,11600.0,29.129,29.154,29.1123,29.1373,11600.0
2008-02-29 11:30:00,34.97,35.01,34.97,35.0,17500.0,29.129,29.1623,29.129,29.154,17500.0
2008-02-29 11:40:00,35.0,35.01,34.95,34.96,27600.0,29.154,29.1623,29.1123,29.1206,27600.0
2008-02-29 11:50:00,34.99,35.01,34.95,34.95,9200.0,29.1456,29.1623,29.1123,29.1123,9200.0
2008-02-29 12:00:00,34.97,35.01,34.95,35.01,13500.0,29.129,29.1623,29.1123,29.1623,13500.0
2008-02-29 12:10:00,34.99,35.0,34.96,34.98,13000.0,29.1456,29.154,29.1206,29.1373,13000.0
2008-02-29 12:20:00,34.99,35.09,34.99,35.07,15300.0,29.1456,29.2289,29.1456,29.2123,15300.0
2008-02-29 12:30:00,35.07,35.07,35.0,35.0,10500.0,29.2123,29.2123,29.154,29.154,10500.0
2008-02-29 12:40:00,35.0,35.02,34.99,35.01,17700.0,29.154,29.1706,29.1456,29.1623,17700.0
2008-02-29 12:50:00,35.01,35.04,35.0,35.04,11700.0,29.1623,29.1873,29.154,29.1873,11700.0
2008-02-29 13:00:00,35.03,35.04,34.99,35.02,13500.0,29.179,29.1873,29.1456,29.1706,13500.0
2008-02-29 13:10:00,35.02,35.02,34.99,35.02,16700.0,29.1706,29.1706,29.1456,29.1706,16700.0
2008-02-29 13:20:00,35.0,35.03,34.96,35.0,32200.0,29.154,29.179,29.1206,29.154,32200.0
2008-02-29 13:30:00,34.99,35.02,34.92,34.98,32500.0,29.1456,29.1706,29.0873,29.1373,32500.0
2008-02-29 13:40:00,34.98,34.99,34.89,34.96,30300.0,29.1373,29.1456,29.0623,29.1206,30300.0
2008-02-29 13:50:00,34.96,34.96,34.9,34.91,8600.0,29.1206,29.1206,29.0707,29.079,8600.0
2008-02-29 14:00:00,34.9,34.93,34.89,34.91,12900.0,29.0707,29.0957,29.0623,29.079,12900.0
2008-02-29 14:10:00,34.89,34.95,34.88,34.88,10900.0,29.0623,29.1123,29.054,29.054,10900.0
2008-02-29 14:20:00,34.89,34.91,34.85,34.85,16600.0,29.0623,29.079,29.029,29.029,16600.0
2008-02-29 14:30:00,34.85,34.85,34.72,34.74,27600.0,29.029,29.029,28.9207,28.9374,27600.0
2008-02-29 14:40:00,34.75,34.8,34.69,34.69,33400.0,28.9457,28.9874,28.8957,28.8957,33400.0
2008-02-29 14:50:00,34.7,34.71,34.67,34.69,30200.0,28.9041,28.9124,28.8791,28.8957,30200.0
2008-02-29 15:00:00,34.68,34.7,34.61,34.65,13700.0,28.8874,28.9041,28.8291,28.8624,13700.0
2008-02-29 15:10:00,34.63,34.66,34.57,34.58,27900.0,28.8458,28.8708,28.7958,28.8041,27900.0
2008-02-29 15:20:00,34.58,34.62,34.52,34.54,46400.0,28.8041,28.8374,28.7541,28.7708,46400.0
2008-02-29 15:30:00,34.55,34.57,34.45,34.45,31200.0,28.7791,28.7958,28.6958,28.6958,31200.0
2008-02-29 15:40:00,34.45,34.45,34.3,34.32,31900.0,28.6958,28.6958,28.5709,28.5875,31900.0
2008-02-29 15:50:00,34.32,34.34,34.2,34.25,176300.0,28.5875,28.6042,28.4876,28.5292,176300.0
2008-03-03 09:30:00,34.1,34.28,34.09,34.25,13200.0,28.4043,28.5542,28.396,28.5292,13200.0
2008-03-03 09:40:00,34.26,34.26,34.18,34.23,16500.0,28.5376,28.5376,28.4709,28.5126,16500.0
2008-03-03 09:50:00,34.23,34.25,34.17,34.18,12000.0,28.5126,28.5292,28.4626,28.4709,12000.0
2008-03-03 10:00:00,34.18,34.35,34.18,34.28,29300.0,28.4709,28.6125,28.4709,28.5542,29300.0
2008-03-03 10:10:00,34.27,34.37,34.25,34.37,17700.0,28.5459,28.6292,28.5292,28.6292,17700.0
2008-03-03 10:20:00,34.37,34.45,34.34,34.44,12700.0,28.6292,28.6958,28.6042,28.6875,12700.0
2008-03-03 10:30:00,34.45,34.45,34.38,34.4,17200.0,28.6958,28.6958,28.6375,28.6542,17200.0
2008-03-03 10:40:00,34.4,34.47,34.4,34.47,16800.0,28.6542,28.7125,28.6542,28.7125,16800.0
2008-03-03 10:50:00,34.48,34.48,34.36,34.41,13900.0,28.7208,28.7208,28.6209,28.6625,13900.0
2008-03-03 11:00:00,34.41,34.45,34.37,34.44,8400.0,28.6625,28.6958,28.6292,28.6875,8400.0
2008-03-03 11:10:00,34.45,34.5,34.4,34.43,20100.0,28.6958,28.7375,28.6542,28.6792,20100.0
2008-03-03 11:20:00,34.42,34.47,34.41,34.46,10600.0,28.6708,28.7125,28.6625,28.7042,10600.0
2008-03-03 11:30:00,34.46,34.51,34.44,34.46,22000.0,28.7042,28.7458,28.6875,28.7042,22000.0
2008-03-03 11:40:00,34.46,34.48,34.46,34.47,11700.0,28.7042,28.7208,28.7042,28.7125,11700.0
2008-03-03 11:50:00,34.49,34.57,34.47,34.56,29700.0,28.7292,28.7958,28.7125,28.7875,29700.0
2008-03-03 12:00:00,34.56,34.57,34.53,34.54,7600.0,28.7875,28.7958,28.7625,28.7708,7600.0
2008-03-03 12:10:00,34.53,34.61,34.52,34.59,10000.0,28.7625,28.8291,28.7541,28.8125,10000.0
2008-03-03 12:20:00,34.59,34.64,34.57,34.57,11400.0,28.8125,28.8541,28.7958,28.7958,11400.0
2008-03-03 12:30:00,34.57,34.59,34.53,34.54,7400.0,28.7958,28.8125,28.7625,28.7708,7400.0
2008-03-03 12:40:00,34.54,34.58,34.45,34.48,15000.0,28.7708,28.8041,28.6958,28.7208,15000.0
2008-03-03 12:50:00,34.49,34.5,34.45,34.49,14100.0,28.7292,28.7375,28.6958,28.7292,14100.0
2008-03-03 13:00:00,34.49,34.53,34.48,34.51,8300.0,28.7292,28.7625,28.7208,28.7458,8300.0
2008-03-03 13:10:00,34.51,34.52,34.46,34.47,21800.0,28.7458,28.7541,28.7042,28.7125,21800.0
2008-03-03 13:20:00,34.48,34.51,34.46,34.49,7900.0,28.7208,28.7458,28.7042,28.7292,7900.0
2008-03-03 13:30:00,34.48,34.5,34.45,34.49,7300.0,28.7208,28.7375,28.6958,28.7292,7300.0
2008-03-03 13:40:00,34.49,34.53,34.47,34.53,28600.0,28.7292,28.7625,28.7125,28.7625,28600.0
2008-03-03 13:50:00,34.53,34.53,34.47,34.47,13800.0,28.7625,28.7625,28.7125,28.7125,13800.0
2008-03-03 14:00:00,34.46,34.46,34.39,34.44,17800.0,28.7042,28.7042,28.6459,28.6875,17800.0
2008-03-03 14:10:00,34.45,34.48,34.33,34.34,14900.0,28.6958,28.7208,28.5959,28.6042,14900.0
2008-03-03 14:20:00,34.33,34.36,34.3,34.34,20300.0,28.5959,28.6209,28.5709,28.6042,20300.0
2008-03-03 14:30:00,34.34,34.4,34.33,34.35,34200.0,28.6042,28.6542,28.5959,28.6125,34200.0
2008-03-03 14:40:00,34.33,34.42,34.31,34.33,18600.0,28.5959,28.6708,28.5792,28.5959,18600.0
2008-03-03 14:50:00,34.33,34.36,34.27,34.28,16600.0,28.5959,28.6209,28.5459,28.5542,16600.0
2008-03-03 15:00:00,34.28,34.33,34.21,34.24,21500.0,28.5542,28.5959,28.4959,28.5209,21500.0
2008-03-03 15:10:00,34.24,34.37,34.23,34.37,12400.0,28.5209,28.6292,28.5126,28.6292,12400.0
2008-03-03 15:20:00,34.37,34.42,34.35,34.36,13100.0,28.6292,28.6708,28.6125,28.6209,13100.0
2008-03-03 15:30:00,34.35,34.45,34.34,34.39,26000.0,28.6125,28.6958,28.6042,28.6459,26000.0
2008-03-03 15:40:00,34.39,34.46,34.36,34.42,24900.0,28.6459,28.7042,28.6209,28.6708,24900.0
2008-03-03 15:50:00,34.42,34.48,34.39,34.46,33900.0,28.6708,28.7208,28.6459,28.7042,33900.0
2008-03-04 09:30:00,34.21,34.38,34.2,34.26,6200.0,28.4959,28.6375,28.4876,28.5376,6200.0
2008-03-04 09:40:00,34.28,34.33,34.15,34.18,25100.0,28.5542,28.5959,28.4459,28.4709,25100.0
2008-03-04 09:50:00,34.18,34.4,34.17,34.32,11700.0,28.4709,28.6542,28.4626,28.5875,11700.0
2008-03-04 10:00:00,34.29,34.3,34.22,34.23,20500.0,28.5626,28.5709,28.5043,28.5126,20500.0
2008-03-04 10:10:00,34.24,34.3,34.2,34.21,13100.0,28.5209,28.5709,28.4876,28.4959,13100.0
2008-03-04 10:20:00,34.22,34.29,34.17,34.17,14900.0,28.5043,28.5626,28.4626,28.4626,14900.0
2008-03-04 10:30:00,34.17,34.27,34.13,34.23,25400.0,28.4626,28.5459,28.4293,28.5126,25400.0
2008-03-04 10:40:00,34.24,34.25,34.16,34.17,17900.0,28.5209,28.5292,28.4543,28.4626,17900.0
2008-03-04 10:50:00,34.16,34.24,34.15,34.24,21600.0,28.4543,28.5209,28.4459,28.5209,21600.0
2008-03-04 11:00:00,34.22,34.26,34.19,34.21,10900.0,28.5043,28.5376,28.4793,28.4959,10900.0
2008-03-04 11:10:00,34.21,34.27,34.2,34.26,12500.0,28.4959,28.5459,28.4876,28.5376,12500.0
2008-03-04 11:20:00,34.26,34.29,34.24,34.28,10100.0,28.5376,28.5626,28.5209,28.5542,10100.0
2008-03-04 11:30:00,34.29,34.31,34.2,34.2,17600.0,28.5626,28.5792,28.4876,28.4876,17600.0
2008-03-04 11:40:00,34.21,34.22,34.15,34.17,9900.0,28.4959,28.5043,28.4459,28.4626,9900.0
2008-03-04 11:50:00,34.17,34.2,34.03,34.03,10800.0,28.4626,28.4876,28.346,28.346,10800.0
2008-03-04 12:00:00,34.04,34.16,34.04,34.12,16600.0,28.3543,28.4543,28.3543,28.421,16600.0
2008-03-04 12:10:00,34.13,34.15,34.1,34.1,8900.0,28.4293,28.4459,28.4043,28.4043,8900.0
2008-03-04 12:20:00,34.11,34.14,34.1,34.13,7500.0,28.4126,28.4376,28.4043,28.4293,7500.0
2008-03-04 12:30:00,34.12,34.14,34.11,34.12,15400.0,28.421,28.4376,28.4126,28.421,15400.0
2008-03-04 12:40:00,34.13,34.17,34.11,34.11,8700.0,28.4293,28.4626,28.4126,28.4126,8700.0
2008-03-04 12:50:00,34.12,34.12,33.97,34.0,13900.0,28.421,28.421,28.296,28.321,13900.0
2008-03-04 13:00:00,34.0,34.03,33.95,34.03,13600.0,28.321,28.346,28.2793,28.346,13600.0
2008-03-04 13:10:00,34.02,34.16,34.02,34.13,15900.0,28.3377,28.4543,28.3377,28.4293,15900.0
2008-03-04 13:20:00,34.13,34.18,34.1,34.18,7600.0,28.4293,28.4709,28.4043,28.4709,7600.0
2008-03-04 13:30:00,34.17,34.18,33.98,34.03,18300.0,28.4626,28.4709,28.3043,28.346,18300.0
2008-03-04 13:40:00,34.01,34.08,34.0,34.05,13900.0,28.3293,28.3876,28.321,28.3626,13900.0
2008-03-04 13:50:00,34.06,34.09,34.0,34.02,12700.0,28.371,28.396,28.321,28.3377,12700.0
2008-03-04 14:00:00,34.02,34.04,33.97,34.0,23400.0,28.3377,28.3543,28.296,28.321,23400.0
2008-03-04 14:10:00,33.99,34.04,33.98,34.03,12000.0,28.3127,28.3543,28.3043,28.346,12000.0
2008-03-04 14:20:00,34.01,34.12,34.01,34.05,17100.0,28.3293,28.421,28.3293,28.3626,17100.0
2008-03-04 14:30:00,34.04,34.08,34.0,34.08,11400.0,28.3543,28.3876,28.321,28.3876,11400.0
2008-03-04 14:40:00,34.07,34.2,34.05,34.19,23700.0,28.3793,28.4876,28.3626,28.4793,23700.0
2008-03-04 14:50:00,34.17,34.19,34.02,34.04,22200.0,28.4626,28.4793,28.3377,28.3543,22200.0
2008-03-04 15:00:00,34.06,34.35,34.04,34.28,22200.0,28.371,28.6125,28.3543,28.5542,22200.0
2008-03-04 15:10:00,34.28,34.31,34.17,34.26,33900.0,28.5542,28.5792,28.4626,28.5376,33900.0
2008-03-04 15:20:00,34.27,34.29,34.14,34.19,17800.0,28.5459,28.5626,28.4376,28.4793,17800.0
2008-03-04 15:30:00,34.15,34.31,34.14,34.25,23700.0,28.4459,28.5792,28.4376,28.5292,23700.0
2008-03-04 15:40:00,34.25,34.32,34.18,34.21,33600.0,28.5292,28.5875,28.4709,28.4959,33600.0
2008-03-04 15:50:00,34.21,34.24,34.12,34.16,58600.0,28.4959,28.5209,28.421,28.4543,58600.0
2008-03-05 09:30:00,34.25,34.3,34.21,34.25,7100.0,28.5292,28.5709,28.4959,28.5292,7100.0
2008-03-05 09:40:00,34.27,34.3,34.2,34.25,19400.0,28.5459,28.5709,28.4876,28.5292,19400.0
2008-03-05 09:50:00,34.2,34.32,34.2,34.32,13900.0,28.4876,28.5875,28.4876,28.5875,13900.0
2008-03-05 10:00:00,34.33,34.5,34.33,34.5,17200.0,28.5959,28.7375,28.5959,28.7375,17200.0
2008-03-05 10:10:00,34.5,34.58,34.49,34.55,9800.0,28.7375,28.8041,28.7292,28.7791,9800.0
2008-03-05 10:20:00,34.52,34.55,34.45,34.46,8700.0,28.7541,28.7791,28.6958,28.7042,8700.0
2008-03-05 10:30:00,34.45,34.45,34.29,34.31,16300.0,28.6958,28.6958,28.5626,28.5792,16300.0
2008-03-05 10:40:00,34.33,34.48,34.33,34.48,8200.0,28.5959,28.7208,28.5959,28.7208,8200.0
2008-03-05 10:50:00,34.47,34.55,34.47,34.53,14800.0,28.7125,28.7791,28.7125,28.7625,14800.0
2008-03-05 11:00:00,34.52,34.55,34.49,34.54,17100.0,28.7541,28.7791,28.7292,28.7708,17100.0
2008-03-05 11:10:00,34.54,34.57,34.53,34.54,9700.0,28.7708,28.7958,28.7625,28.7708,9700.0
2008-03-05 11:20:00,34.56,34.58,34.52,34.56,9800.0,28.7875,28.8041,28.7541,28.7875,9800.0
2008-03-05 11:30:00,34.56,34.56,34.5,34.53,7600.0,28.7875,28.7875,28.7375,28.7625,7600.0
2008-03-05 11:40:00,34.53,34.55,34.47,34.48,11800.0,28.7625,28.7791,28.7125,28.7208,11800.0
2008-03-05 11:50:00,34.49,34.55,34.49,34.53,8100.0,28.7292,28.7791,28.7292,28.7625,8100.0
2008-03-05 12:00:00,34.53,34.66,34.51,34.6,27900.0,28.7625,28.8708,28.7458,28.8208,27900.0
2008-03-05 12:10:00,34.61,34.66,34.57,34.61,15100.0,28.8291,28.8708,28.7958,28.8291,15100.0
2008-03-05 12:20:00,34.62,34.63,34.47,34.5,9000.0,28.8374,28.8458,28.7125,28.7375,9000.0
2008-03-05 12:30:00,34.52,34.57,34.45,34.5,9900.0,28.7541,28.7958,28.6958,28.7375,9900.0
2008-03-05 12:40:00,34.49,34.51,34.48,34.5,6900.0,28.7292,28.7458,28.7208,28.7375,6900.0
2008-03-05 12:50:00,34.48,34.53,34.46,34.5,6900.0,28.7208,28.7625,28.7042,28.7375,6900.0
2008-03-05 13:00:00,34.5,34.58,34.5,34.58,7800.0,28.7375,28.8041,28.7375,28.8041,7800.0
2008-03-05 13:10:00,34.58,34.58,34.38,34.42,11100.0,28.8041,28.8041,28.6375,28.6708,11100.0
2008-03-05 13:20:00,34.42,34.42,34.32,34.32,15100.0,28.6708,28.6708,28.5875,28.5875,15100.0
2008-03-05 13:30:00,34.34,34.35,34.14,34.17,13300.0,28.6042,28.6125,28.4376,28.4626,13300.0
2008-03-05 13:40:00,34.16,34.2,34.1,34.16,10000.0,28.4543,28.4876,28.4043,28.4543,10000.0
2008-03-05 13:50:00,34.15,34.26,34.15,34.24,20100.0,28.4459,28.5376,28.4459,28.5209,20100.0
2008-03-05 14:00:00,34.24,34.28,34.19,34.27,18800.0,28.5209,28.5542,28.4793,28.5459,18800.0
2008-03-05 14:10:00,34.28,34.35,34.27,34.32,3400.0,28.5542,28.6125,28.5459,28.5875,3400.0
2008-03-05 14:20:00,34.34,34.38,34.32,34.34,5300.0,28.6042,28.6375,28.5875,28.6042,5300.0
2008-03-05 14:30:00,34.34,34.34,34.25,34.25,6000.0,28.6042,28.6042,28.5292,28.5292,6000.0
2008-03-05 14:40:00,34.27,34.37,34.26,34.34,8600.0,28.5459,28.6292,28.5376,28.6042,8600.0
2008-03-05 14:50:00,34.35,34.41,34.28,34.32,10000.0,28.6125,28.6625,28.5542,28.5875,10000.0
2008-03-05 15:00:00,34.3,34.34,34.26,34.32,9500.0,28.5709,28.6042,28.5376,28.5875,9500.0
2008-03-05 15:10:00,34.31,34.34,34.25,34.27,12900.0,28.5792,28.6042,28.5292,28.5459,12900.0
2008-03-05 15:20:00,34.28,34.39,34.26,34.38,10900.0,28.5542,28.6459,28.5376,28.6375,10900.0
2008-03-05 15:30:00,34.35,34.43,34.33,34.35,9400.0,28.6125,28.6792,28.5959,28.6125,9400.0
2008-03-05 15:40:00,34.35,34.39,34.32,34.33,9900.0,28.6125,28.6459,28.5875,28.5959,9900.0
2008-03-05 15:50:00,34.33,34.42,34.33,34.41,22400.0,28.5959,28.6708,28.5959,28.6625,22400.0
2008-03-06 09:30:00,34.35,34.35,34.23,34.26,12100.0,28.6125,28.6125,28.5126,28.5376,12100.0
2008-03-06 09:40:00,34.26,34.26,34.15,34.19,8900.0,28.5376,28.5376,28.4459,28.4793,8900.0
2008-03-06 09:50:00,34.2,34.29,34.16,34.19,12400.0,28.4876,28.5626,28.4543,28.4793,12400.0
2008-03-06 10:00:00,34.16,34.17,34.07,34.1,12200.0,28.4543,28.4626,28.3793,28.4043,12200.0
2008-03-06 10:10:00,34.1,34.24,34.1,34.15,10700.0,28.4043,28.5209,28.4043,28.4459,10700.0
2008-03-06 10:20:00,34.17,34.28,34.17,34.26,8400.0,28.4626,28.5542,28.4626,28.5376,8400.0
2008-03-06 10:30:00,34.25,34.32,34.25,34.26,13400.0,28.5292,28.5875,28.5292,28.5376,13400.0
2008-03-06 10:40:00,34.26,34.28,34.22,34.28,9000.0,28.5376,28.5542,28.5043,28.5542,9000.0
2008-03-06 10:50:00,34.27,34.3,34.2,34.27,9200.0,28.5459,28.5709,28.4876,28.5459,9200.0
2008-03-06 11:00:00,34.25,34.29,34.12,34.17,23500.0,28.5292,28.5626,28.421,28.4626,23500.0
2008-03-06 11:10:00,34.19,34.21,34.12,34.19,13200.0,28.4793,28.4959,28.421,28.4793,13200.0
2008-03-06 11:20:00,34.19,34.25,34.17,34.2,10500.0,28.4793,28.5292,28.4626,28.4876,10500.0
2008-03-06 11:30:00,34.19,34.24,34.16,34.21,5500.0,28.4793,28.5209,28.4543,28.4959,5500.0
2008-03-06 11:40:00,34.21,34.25,34.17,34.2,8200.0,28.4959,28.5292,28.4626,28.4876,8200.0
2008-03-06 11:50:00,34.19,34.21,34.13,34.19,8400.0,28.4793,28.4959,28.4293,28.4793,8400.0
2008-03-06 12:00:00,34.2,34.21,34.12,34.15,9200.0,28.4876,28.4959,28.421,28.4459,9200.0
2008-03-06 12:10:00,34.15,34.16,34.1,34.15,11700.0,28.4459,28.4543,28.4043,28.4459,11700.0
2008-03-06 12:20:00,34.12,34.2,34.12,34.19,6600.0,28.421,28.4876,28.421,28.4793,6600.0
2008-03-06 12:30:00,34.2,34.2,34.15,34.18,4700.0,28.4876,28.4876,28.4459,28.4709,4700.0
2008-03-06 12:40:00,34.19,34.26,34.18,34.18,8600.0,28.4793,28.5376,28.4709,28.4709,8600.0
2008-03-06 12:50:00,34.19,34.19,34.05,34.06,4900.0,28.4793,28.4793,28.3626,28.371,4900.0
2008-03-06 13:00:00,34.06,34.14,34.06,34.1,9200.0,28.371,28.4376,28.371,28.4043,9200.0
2008-03-06 13:10:00,34.09,34.1,34.01,34.08,8500.0,28.396,28.4043,28.3293,28.3876,8500.0
2008-03-06 13:20:00,34.07,34.12,34.07,34.1,14800.0,28.3793,28.421,28.3793,28.4043,14800.0
2008-03-06 13:30:00,34.1,34.17,34.08,34.15,29700.0,28.4043,28.4626,28.3876,28.4459,29700.0
2008-03-06 13:40:00,34.16,34.19,34.11,34.18,9900.0,28.4543,28.4793,28.4126,28.4709,9900.0
2008-03-06 13:50:00,34.18,34.2,34.15,34.15,7800.0,28.4709,28.4876,28.4459,28.4459,7800.0
2008-03-06 14:00:00,34.16,34.22,34.15,34.16,10100.0,28.4543,28.5043,28.4459,28.4543,10100.0
2008-03-06 14:10:00,34.16,34.21,34.15,34.21,15400.0,28.4543,28.4959,28.4459,28.4959,15400.0
2008-03-06 14:20:00,34.17,34.18,34.14,34.14,22900.0,28.4626,28.4709,28.4376,28.4376,22900.0
2008-03-06 14:30:00,34.15,34.17,34.11,34.12,17700.0,28.4459,28.4626,28.4126,28.421,17700.0
2008-03-06 14:40:00,34.13,34.23,34.09,34.2,10000.0,28.4293,28.5126,28.396,28.4876,10000.0
2008-03-06 14:50:00,34.19,34.21,34.13,34.17,8500.0,28.4793,28.4959,28.4293,28.4626,8500.0
2008-03-06 15:00:00,34.14,34.15,34.05,34.05,22100.0,28.4376,28.4459,28.3626,28.3626,22100.0
2008-03-06 15:10:00,34.05,34.12,34.01,34.11,11600.0,28.3626,28.421,28.3293,28.4126,11600.0
2008-03-06 15:20:00,34.09,34.11,34.01,34.07,21900.0,28.396,28.4126,28.3293,28.3793,21900.0
2008-03-06 15:30:00,34.07,34.11,33.98,34.0,29800.0,28.3793,28.4126,28.3043,28.321,29800.0
2008-03-06 15:40:00,34.0,34.1,34.0,34.01,30000.0,28.321,28.4043,28.321,28.3293,30000.0
2008-03-06 15:50:00,34.01,34.02,33.89,33.95,94200.0,28.3293,28.3377,28.2294,28.2793,94200.0
2008-03-07 09:30:00,33.76,33.97,33.76,33.92,16200.0,28.1211,28.296,28.1211,28.2544,16200.0
2008-03-07 09:40:00,33.89,34.05,33.79,34.05,26600.0,28.2294,28.3626,28.1461,28.3626,26600.0
2008-03-07 09:50:00,34.02,34.2,34.0,34.16,13600.0,28.3377,28.4876,28.321,28.4543,13600.0
2008-03-07 10:00:00,34.12,34.14,34.0,34.0,25500.0,28.421,28.4376,28.321,28.321,25500.0
2008-03-07 10:10:00,34.02,34.06,33.95,34.06,12700.0,28.3377,28.371,28.2793,28.371,12700.0
2008-03-07 10:20:00,34.08,34.13,33.99,34.04,13000.0,28.3876,28.4293,28.3127,28.3543,13000.0
2008-03-07 10:30:00,34.01,34.15,34.0,34.14,10900.0,28.3293,28.4459,28.321,28.4376,10900.0
2008-03-07 10:40:00,34.15,34.18,34.07,34.09,10600.0,28.4459,28.4709,28.3793,28.396,10600.0
2008-03-07 10:50:00,34.06,34.08,33.94,33.96,12600.0,28.371,28.3876,28.271,28.2877,12600.0
2008-03-07 11:00:00,33.95,33.99,33.91,33.93,9600.0,28.2793,28.3127,28.246,28.2627,9600.0
2008-03-07 11:10:00,33.94,33.97,33.9,33.94,9600.0,28.271,28.296,28.2377,28.271,9600.0
2008-03-07 11:20:00,33.93,33.98,33.89,33.91,14600.0,28.2627,28.3043,28.2294,28.246,14600.0
2008-03-07 11:30:00,33.92,33.98,33.9,33.97,7500.0,28.2544,28.3043,28.2377,28.296,7500.0
2008-03-07 11:40:00,33.99,34.01,33.9,33.98,24700.0,28.3127,28.3293,28.2377,28.3043,24700.0
2008-03-07 11:50:00,33.98,34.0,33.93,33.98,10900.0,28.3043,28.321,28.2627,28.3043,10900.0
2008-03-07 12:00:00,33.98,33.99,33.91,33.94,11500.0,28.3043,28.3127,28.246,28.271,11500.0
2008-03-07 12:10:00,33.94,34.01,33.92,33.98,15900.0,28.271,28.3293,28.2544,28.3043,15900.0
2008-03-07 12:20:00,33.98,34.02,33.97,33.98,13600.0,28.3043,28.3377,28.296,28.3043,13600.0
2008-03-07 12:30:00,34.0,34.01,33.96,33.98,20000.0,28.321,28.3293,28.2877,28.3043,20000.0
2008-03-07 12:40:00,34.0,34.06,33.99,33.99,12200.0,28.321,28.371,28.3127,28.3127,12200.0
2008-03-07 12:50:00,34.01,34.05,33.99,34.03,13800.0,28.3293,28.3626,28.3127,28.346,13800.0
2008-03-07 13:00:00,34.03,34.03,33.98,33.98,6100.0,28.346,28.346,28.3043,28.3043,6100.0
2008-03-07 13:10:00,33.98,33.99,33.93,33.94,13200.0,28.3043,28.3127,28.2627,28.271,13200.0
2008-03-07 13:20:00,33.94,33.97,33.92,33.97,12500.0,28.271,28.296,28.2544,28.296,12500.0
2008-03-07 13:30:00,33.97,33.97,33.92,33.96,10600.0,28.296,28.296,28.2544,28.2877,10600.0
2008-03-07 13:40:00,33.96,33.98,33.91,33.96,15700.0,28.2877,28.3043,28.246,28.2877,15700.0
2008-03-07 13:50:00,33.98,33.98,33.89,33.93,17400.0,28.3043,28.3043,28.2294,28.2627,17400.0
2008-03-07 14:00:00,33.9,33.95,33.86,33.95,16400.0,28.2377,28.2793,28.2044,28.2793,16400.0
2008-03-07 14:10:00,33.95,33.96,33.86,33.87,15500.0,28.2793,28.2877,28.2044,28.2127,15500.0
2008-03-07 14:20:00,33.87,33.87,33.75,33.8,23600.0,28.2127,28.2127,28.1128,28.1544,23600.0
2008-03-07 14:30:00,33.82,33.82,33.73,33.75,15400.0,28.1711,28.1711,28.0961,28.1128,15400.0
2008-03-07 14:40:00,33.75,33.79,33.75,33.76,15700.0,28.1128,28.1461,28.1128,28.1211,15700.0
2008-03-07 14:50:00,33.76,33.94,33.75,33.93,16400.0,28.1211,28.271,28.1128,28.2627,16400.0
2008-03-07 15:00:00,33.93,33.93,33.76,33.86,24000.0,28.2627,28.2627,28.1211,28.2044,24000.0
2008-03-07 15:10:00,33.85,34.07,33.82,34.06,24400.0,28.1961,28.3793,28.1711,28.371,24400.0
2008-03-07 15:20:00,34.05,34.12,33.95,33.98,39500.0,28.3626,28.421,28.2793,28.3043,39500.0
2008-03-07 15:30:00,33.98,34.07,33.9,34.01,39300.0,28.3043,28.3793,28.2377,28.3293,39300.0
2008-03-07 15:40:00,33.99,34.06,33.86,33.86,38500.0,28.3127,28.371,28.2044,28.2044,38500.0
2008-03-07 15:50:00,33.88,33.94,33.83,33.91,59000.0,28.221,28.271,28.1794,28.246,59000.0
2008-03-10 09:30:00,33.89,34.0,33.85,33.99,17300.0,28.2294,28.321,28.1961,28.3127,17300.0
2008-03-10 09:40:00,33.99,33.99,33.92,33.93,14600.0,28.3127,28.3127,28.2544,28.2627,14600.0
2008-03-10 09:50:00,33.93,34.0,33.87,33.99,11500.0,28.2627,28.321,28.2127,28.3127,11500.0
2008-03-10 10:00:00,34.0,34.06,33.89,33.94,18500.0,28.321,28.371,28.2294,28.271,18500.0
2008-03-10 10:10:00,33.94,33.98,33.89,33.92,11300.0,28.271,28.3043,28.2294,28.2544,11300.0
2008-03-10 10:20:00,33.92,33.95,33.87,33.94,12100.0,28.2544,28.2793,28.2127,28.271,12100.0
2008-03-10 10:30:00,33.91,33.95,33.85,33.87,35800.0,28.246,28.2793,28.1961,28.2127,35800.0
2008-03-10 10:40:00,33.88,33.96,33.85,33.91,21800.0,28.221,28.2877,28.1961,28.246,21800.0
2008-03-10 10:50:00,33.92,33.93,33.73,33.73,12500.0,28.2544,28.2627,28.0961,28.0961,12500.0
2008-03-10 11:00:00,33.72,33.84,33.72,33.75,8300.0,28.0878,28.1877,28.0878,28.1128,8300.0
2008-03-10 11:10:00,33.75,33.81,33.67,33.69,13500.0,28.1128,28.1627,28.0461,28.0628,13500.0
2008-03-10 11:20:00,33.68,33.72,33.66,33.67,16200.0,28.0544,28.0878,28.0378,28.0461,16200.0
2008-03-10 11:30:00,33.67,33.72,33.64,33.67,11600.0,28.0461,28.0878,28.0211,28.0461,11600.0
2008-03-10 11:40:00,33.66,33.71,33.61,33.71,8700.0,28.0378,28.0794,27.9961,28.0794,8700.0
2008-03-10 11:50:00,33.71,33.79,33.69,33.79,11200.0,28.0794,28.1461,28.0628,28.1461,11200.0
2008-03-10 12:00:00,33.77,33.8,33.69,33.77,14500.0,28.1294,28.1544,28.0628,28.1294,14500.0
2008-03-10 12:10:00,33.78,33.84,33.74,33.81,14300.0,28.1377,28.1877,28.1044,28.1627,14300.0
2008-03-10 12:20:00,33.81,33.87,33.68,33.72,12700.0,28.1627,28.2127,28.0544,28.0878,12700.0
2008-03-10 12:30:00,33.71,33.85,33.68,33.83,15900.0,28.0794,28.1961,28.0544,28.1794,15900.0
2008-03-10 12:40:00,33.83,33.84,33.68,33.68,12100.0,28.1794,28.1877,28.0544,28.0544,12100.0
2008-03-10 12:50:00,33.67,33.84,33.67,33.83,13700.0,28.0461,28.1877,28.0461,28.1794,13700.0
2008-03-10 13:00:00,33.81,33.82,33.73,33.74,7900.0,28.1627,28.1711,28.0961,28.1044,7900.0
2008-03-10 13:10:00,33.75,33.76,33.63,33.71,17600.0,28.1128,28.1211,28.0128,28.0794,17600.0
2008-03-10 13:20:00,33.68,33.68,33.64,33.65,8100.0,28.0544,28.0544,28.0211,28.0295,8100.0
2008-03-10 13:30:00,33.65,33.66,33.6,33.61,12400.0,28.0295,28.0378,27.9878,27.9961,12400.0
2008-03-10 13:40:00,33.62,33.66,33.6,33.65,17100.0,28.0045,28.0378,27.9878,28.0295,17100.0
2008-03-10 13:50:00,33.66,33.67,33.61,33.61,24800.0,28.0378,28.0461,27.9961,27.9961,24800.0
2008-03-10 14:00:00,33.62,33.62,33.47,33.48,37200.0,28.0045,28.0045,27.8795,27.8879,37200.0
2008-03-10 14:10:00,33.47,33.55,33.47,33.52,25600.0,27.8795,27.9462,27.8795,27.9212,25600.0
2008-03-10 14:20:00,33.53,33.53,33.38,33.51,28700.0,27.9295,27.9295,27.8046,27.9128,28700.0
2008-03-10 14:30:00,33.51,33.6,33.5,33.54,68400.0,27.9128,27.9878,27.9045,27.9378,68400.0
2008-03-10 14:40:00,33.54,33.55,33.47,33.48,17900.0,27.9378,27.9462,27.8795,27.8879,17900.0
2008-03-10 14:50:00,33.5,33.53,33.43,33.46,13900.0,27.9045,27.9295,27.8462,27.8712,13900.0
2008-03-10 15:00:00,33.46,33.5,33.42,33.48,44800.0,27.8712,27.9045,27.8379,27.8879,44800.0
2008-03-10 15:10:00,33.5,33.5,33.34,33.39,22400.0,27.9045,27.9045,27.7712,27.8129,22400.0
2008-03-10 15:20:00,33.4,33.42,33.32,33.36,41100.0,27.8212,27.8379,27.7546,27.7879,41100.0
2008-03-10 15:30:00,33.38,33.41,33.29,33.3,25800.0,27.8046,27.8295,27.7296,27.7379,25800.0
2008-03-10 15:40:00,33.3,33.3,33.16,33.19,64600.0,27.7379,27.7379,27.6213,27.6463,64600.0
2008-03-10 15:50:00,33.19,33.19,33.14,33.15,88500.0,27.6463,27.6463,27.6046,27.613,88500.0
2008-03-11 09:30:00,33.85,33.85,33.68,33.68,8300.0,28.1961,28.1961,28.0544,28.0544,8300.0
2008-03-11 09:40:00,33.74,33.81,33.71,33.74,11400.0,28.1044,28.1627,28.0794,28.1044,11400.0
2008-03-11 09:50:00,33.7,33.72,33.57,33.58,15900.0,28.0711,28.0878,27.9628,27.9712,15900.0
2008-03-11 10:00:00,33.56,33.57,33.5,33.56,21800.0,27.9545,27.9628,27.9045,27.9545,21800.0
2008-03-11 10:10:00,33.56,33.7,33.55,33.66,14400.0,27.9545,28.0711,27.9462,28.0378,14400.0
2008-03-11 10:20:00,33.67,33.75,33.66,33.74,13900.0,28.0461,28.1128,28.0378,28.1044,13900.0
2008-03-11 10:30:00,33.74,33.75,33.54,33.73,26700.0,28.1044,28.1128,27.9378,28.0961,26700.0
2008-03-11 10:40:00,33.72,33.75,33.65,33.68,17700.0,28.0878,28.1128,28.0295,28.0544,17700.0
2008-03-11 10:50:00,33.67,33.75,33.66,33.74,12800.0,28.0461,28.1128,28.0378,28.1044,12800.0
2008-03-11 11:00:00,33.74,33.81,33.74,33.81,35900.0,28.1044,28.1627,28.1044,28.1627,35900.0
2008-03-11 11:10:00,33.8,33.81,33.75,33.77,26300.0,28.1544,28.1627,28.1128,28.1294,26300.0
2008-03-11 11:20:00,33.76,33.85,33.76,33.85,18000.0,28.1211,28.1961,28.1211,28.1961,18000.0
2008-03-11 11:30:00,33.83,33.89,33.8,33.8,18300.0,28.1794,28.2294,28.1544,28.1544,18300.0
2008-03-11 11:40:00,33.78,33.78,33.68,33.71,15400.0,28.1377,28.1377,28.0544,28.0794,15400.0
2008-03-11 11:50:00,33.7,33.71,33.57,33.63,38300.0,28.0711,28.0794,27.9628,28.0128,38300.0
2008-03-11 12:00:00,33.63,33.74,33.63,33.74,22200.0,28.0128,28.1044,28.0128,28.1044,22200.0
2008-03-11 12:10:00,33.73,33.78,33.59,33.59,32700.0,28.0961,28.1377,27.9795,27.9795,32700.0
2008-03-11 12:20:00,33.59,33.74,33.59,33.71,21300.0,27.9795,28.1044,27.9795,28.0794,21300.0
2008-03-11 12:30:00,33.7,33.71,33.64,33.64,10900.0,28.0711,28.0794,28.0211,28.0211,10900.0
2008-03-11 12:40:00,33.63,33.63,33.53,33.54,19700.0,28.0128,28.0128,27.9295,27.9378,19700.0
2008-03-11 12:50:00,33.54,33.7,33.54,33.68,39600.0,27.9378,28.0711,27.9378,28.0544,39600.0
2008-03-11 13:00:00,33.66,33.68,33.6,33.63,15100.0,28.0378,28.0544,27.9878,28.0128,15100.0
2008-03-11 13:10:00,33.64,33.81,33.63,33.77,13600.0,28.0211,28.1627,28.0128,28.1294,13600.0
2008-03-11 13:20:00,33.76,33.85,33.74,33.83,12000.0,28.1211,28.1961,28.1044,28.1794,12000.0
2008-03-11 13:30:00,33.83,33.83,33.75,33.76,8900.0,28.1794,28.1794,28.1128,28.1211,8900.0
2008-03-11 13:40:00,33.75,33.79,33.7,33.72,9600.0,28.1128,28.1461,28.0711,28.0878,9600.0
2008-03-11 13:50:00,33.73,33.84,33.68,33.82,40400.0,28.0961,28.1877,28.0544,28.1711,40400.0
2008-03-11 14:00:00,33.82,33.91,33.81,33.9,13200.0,28.1711,28.246,28.1627,28.2377,13200.0
2008-03-11 14:10:00,33.89,33.95,33.86,33.94,13100.0,28.2294,28.2793,28.2044,28.271,13100.0
2008-03-11 14:20:00,33.94,33.95,33.84,33.84,10800.0,28.271,28.2793,28.1877,28.1877,10800.0
2008-03-11 14:30:00,33.83,33.95,33.8,33.95,14300.0,28.1794,28.2793,28.1544,28.2793,14300.0
2008-03-11 14:40:00,33.94,34.05,33.91,34.05,14000.0,28.271,28.3626,28.246,28.3626,14000.0
2008-03-11 14:50:00,34.06,34.11,34.03,34.03,12500.0,28.371,28.4126,28.346,28.346,12500.0
2008-03-11 15:00:00,34.03,34.07,33.64,34.06,27800.0,28.346,28.3793,28.0211,28.371,27800.0
2008-03-11 15:10:00,34.04,34.17,34.03,34.17,24100.0,28.3543,28.4626,28.346,28.4626,24100.0
2008-03-11 15:20:00,34.17,34.25,34.15,34.24,21300.0,28.4626,28.5292,28.4459,28.5209,21300.0
2008-03-11 15:30:00,34.24,34.24,34.11,34.21,32700.0,28.5209,28.5209,28.4126,28.4959,32700.0
2008-03-11 15:40:00,34.2,34.26,34.16,34.25,42600.0,28.4876,28.5376,28.4543,28.5292,42600.0
2008-03-11 15:50:00,34.26,34.35,34.19,34.35,73400.0,28.5376,28.6125,28.4793,28.6125,73400.0
2008-03-12 09:30:00,34.36,34.76,34.36,34.75,12400.0,28.6209,28.9541,28.6209,28.9457,12400.0
2008-03-12 09:40:00,34.72,34.81,34.6,34.66,21000.0,28.9207,28.9957,28.8208,28.8708,21000.0
2008-03-12 09:50:00,34.67,34.69,34.57,34.63,14800.0,28.8791,28.8957,28.7958,28.8458,14800.0
2008-03-12 10:00:00,34.63,34.65,34.43,34.43,19500.0,28.8458,28.8624,28.6792,28.6792,19500.0
2008-03-12 10:10:00,34.43,34.51,34.43,34.49,13300.0,28.6792,28.7458,28.6792,28.7292,13300.0
2008-03-12 10:20:00,34.51,34.77,34.51,34.74,25400.0,28.7458,28.9624,28.7458,28.9374,25400.0
2008-03-12 10:30:00,34.74,34.97,34.74,34.97,31200.0,28.9374,29.129,28.9374,29.129,31200.0
2008-03-12 10:40:00,34.97,35.22,34.97,35.19,43600.0,29.129,29.3372,29.129,29.3122,43600.0
2008-03-12 10:50:00,35.2,35.32,35.2,35.3,34500.0,29.3206,29.4205,29.3206,29.4039,34500.0
2008-03-12 11:00:00,35.3,35.33,35.26,35.31,25400.0,29.4039,29.4288,29.3705,29.4122,25400.0
2008-03-12 11:10:00,35.33,35.49,35.31,35.4,20800.0,29.4288,29.5621,29.4122,29.4872,20800.0
2008-03-12 11:20:00,35.4,35.42,35.37,35.38,17000.0,29.4872,29.5038,29.4622,29.4705,17000.0
2008-03-12 11:30:00,35.4,35.4,35.33,35.34,18900.0,29.4872,29.4872,29.4288,29.4372,18900.0
2008-03-12 11:40:00,35.34,35.37,35.31,35.32,12100.0,29.4372,29.4622,29.4122,29.4205,12100.0
2008-03-12 11:50:00,35.32,35.37,35.3,35.32,11700.0,29.4205,29.4622,29.4039,29.4205,11700.0
2008-03-12 12:00:00,35.32,35.34,35.26,35.26,20800.0,29.4205,29.4372,29.3705,29.3705,20800.0
2008-03-12 12:10:00,35.26,35.26,35.17,35.17,24400.0,29.3705,29.3705,29.2956,29.2956,24400.0
2008-03-12 12:20:00,35.18,35.22,35.14,35.2,14300.0,29.3039,29.3372,29.2706,29.3206,14300.0
2008-03-12 12:30:00,35.2,35.26,35.2,35.22,7300.0,29.3206,29.3705,29.3206,29.3372,7300.0
2008-03-12 12:40:00,35.21,35.27,35.15,35.16,15600.0,29.3289,29.3789,29.2789,29.2872,15600.0
2008-03-12 12:50:00,35.17,35.19,35.13,35.19,16200.0,29.2956,29.3122,29.2623,29.3122,16200.0
2008-03-12 13:00:00,35.23,35.23,35.19,35.22,4600.0,29.3456,29.3456,29.3122,29.3372,4600.0
2008-03-12 13:10:00,35.21,35.21,35.15,35.16,14600.0,29.3289,29.3289,29.2789,29.2872,14600.0
2008-03-12 13:20:00,35.16,35.32,35.16,35.31,18700.0,29.2872,29.4205,29.2872,29.4122,18700.0
2008-03-12 13:30:00,35.32,35.32,35.22,35.23,15000.0,29.4205,29.4205,29.3372,29.3456,15000.0
2008-03-12 13:40:00,35.22,35.27,35.13,35.15,13600.0,29.3372,29.3789,29.2623,29.2789,13600.0
2008-03-12 13:50:00,35.15,35.16,35.09,35.09,10800.0,29.2789,29.2872,29.2289,29.2289,10800.0
2008-03-12 14:00:00,35.09,35.17,35.05,35.08,33700.0,29.2289,29.2956,29.1956,29.2206,33700.0
2008-03-12 14:10:00,35.07,35.13,35.04,35.08,18800.0,29.2123,29.2623,29.1873,29.2206,18800.0
2008-03-12 14:20:00,35.07,35.08,34.98,35.01,18300.0,29.2123,29.2206,29.1373,29.1623,18300.0
2008-03-12 14:30:00,35.0,35.13,34.99,35.07,13700.0,29.154,29.2623,29.1456,29.2123,13700.0
2008-03-12 14:40:00,35.07,35.12,35.06,35.09,9800.0,29.2123,29.2539,29.2039,29.2289,9800.0
2008-03-12 14:50:00,35.09,35.1,35.0,35.01,11500.0,29.2289,29.2373,29.154,29.1623,11500.0
2008-03-12 15:00:00,35.0,35.0,34.92,34.93,33600.0,29.154,29.154,29.0873,29.0957,33600.0
2008-03-12 15:10:00,34.93,34.95,34.87,34.89,39100.0,29.0957,29.1123,29.0457,29.0623,39100.0
2008-03-12 15:20:00,34.9,34.91,34.81,34.81,24100.0,29.0707,29.079,28.9957,28.9957,24100.0
2008-03-12 15:30:00,34.82,34.83,34.65,34.67,49200.0,29.004,29.0124,28.8624,28.8791,49200.0
2008-03-12 15:40:00,34.66,34.7,34.56,34.62,51600.0,28.8708,28.9041,28.7875,28.8374,51600.0
2008-03-12 15:50:00,34.62,34.63,34.54,34.58,49500.0,28.8374,28.8458,28.7708,28.8041,49500.0
2008-03-13 09:30:00,34.1,34.24,34.01,34.05,11000.0,28.4043,28.5209,28.3293,28.3626,11000.0
2008-03-13 09:40:00,34.03,34.09,33.91,33.96,15800.0,28.346,28.396,28.246,28.2877,15800.0
2008-03-13 09:50:00,33.95,33.97,33.82,33.88,14400.0,28.2793,28.296,28.1711,28.221,14400.0
2008-03-13 10:00:00,33.88,33.96,33.78,33.85,15200.0,28.221,28.2877,28.1377,28.1961,15200.0
2008-03-13 10:10:00,33.85,33.96,33.85,33.87,10800.0,28.1961,28.2877,28.1961,28.2127,10800.0
2008-03-13 10:20:00,33.84,33.85,33.69,33.72,17400.0,28.1877,28.1961,28.0628,28.0878,17400.0
2008-03-13 10:30:00,33.73,33.74,33.6,33.62,16300.0,28.0961,28.1044,27.9878,28.0045,16300.0
2008-03-13 10:40:00,33.61,33.72,33.58,33.69,12100.0,27.9961,28.0878,27.9712,28.0628,12100.0
2008-03-13 10:50:00,33.7,33.72,33.58,33.64,37700.0,28.0711,28.0878,27.9712,28.0211,37700.0
2008-03-13 11:00:00,33.64,33.85,33.59,33.84,27900.0,28.0211,28.1961,27.9795,28.1877,27900.0
2008-03-13 11:10:00,33.84,34.0,33.7,33.7,34700.0,28.1877,28.321,28.0711,28.0711,34700.0
2008-03-13 11:20:00,33.67,33.96,33.67,33.81,19000.0,28.0461,28.2877,28.0461,28.1627,19000.0
2008-03-13 11:30:00,33.81,33.86,33.76,33.83,12300.0,28.1627,28.2044,28.1211,28.1794,12300.0
2008-03-13 11:40:00,33.83,33.85,33.68,33.71,14500.0,28.1794,28.1961,28.0544,28.0794,14500.0
2008-03-13 11:50:00,33.73,33.89,33.73,33.83,13100.0,28.0961,28.2294,28.0961,28.1794,13100.0
2008-03-13 12:00:00,33.84,34.06,33.84,34.01,16800.0,28.1877,28.371,28.1877,28.3293,16800.0
2008-03-13 12:10:00,34.04,34.07,34.01,34.05,13400.0,28.3543,28.3793,28.3293,28.3626,13400.0
2008-03-13 12:20:00,34.04,34.05,33.94,34.04,26000.0,28.3543,28.3626,28.271,28.3543,26000.0
2008-03-13 12:30:00,34.03,34.12,34.03,34.11,14000.0,28.346,28.421,28.346,28.4126,14000.0
2008-03-13 12:40:00,34.11,34.14,34.03,34.09,29300.0,28.4126,28.4376,28.346,28.396,29300.0
2008-03-13 12:50:00,34.09,34.14,34.07,34.12,12000.0,28.396,28.4376,28.3793,28.421,12000.0
2008-03-13 13:00:00,34.13,34.34,34.12,34.3,25300.0,28.4293,28.6042,28.421,28.5709,25300.0
2008-03-13 13:10:00,34.3,34.32,34.19,34.32,13000.0,28.5709,28.5875,28.4793,28.5875,13000.0
2008-03-13 13:20:00,34.32,34.56,34.32,34.53,11600.0,28.5875,28.7875,28.5875,28.7625,11600.0
2008-03-13 13:30:00,34.54,34.64,34.49,34.61,13800.0,28.7708,28.8541,28.7292,28.8291,13800.0
2008-03-13 13:40:00,34.61,34.61,34.43,34.44,12000.0,28.8291,28.8291,28.6792,28.6875,12000.0
2008-03-13 13:50:00,34.44,34.7,34.42,34.63,17400.0,28.6875,28.9041,28.6708,28.8458,17400.0
2008-03-13 14:00:00,34.62,34.69,34.55,34.68,18100.0,28.8374,28.8957,28.7791,28.8874,18100.0
2008-03-13 14:10:00,34.68,34.75,34.59,34.61,15600.0,28.8874,28.9457,28.8125,28.8291,15600.0
2008-03-13 14:20:00,34.62,34.7,34.61,34.69,14600.0,28.8374,28.9041,28.8291,28.8957,14600.0
2008-03-13 14:30:00,34.7,34.71,34.52,34.58,17900.0,28.9041,28.9124,28.7541,28.8041,17900.0
2008-03-13 14:40:00,34.59,34.59,34.47,34.48,15100.0,28.8125,28.8125,28.7125,28.7208,15100.0
2008-03-13 14:50:00,34.47,34.55,34.46,34.55,13700.0,28.7125,28.7791,28.7042,28.7791,13700.0
2008-03-13 15:00:00,34.55,34.66,34.5,34.64,22100.0,28.7791,28.8708,28.7375,28.8541,22100.0
2008-03-13 15:10:00,34.63,34.64,34.56,34.56,16800.0,28.8458,28.8541,28.7875,28.7875,16800.0
2008-03-13 15:20:00,34.57,34.67,34.53,34.61,20900.0,28.7958,28.8791,28.7625,28.8291,20900.0
2008-03-13 15:30:00,34.62,34.68,34.54,34.63,20100.0,28.8374,28.8874,28.7708,28.8458,20100.0
2008-03-13 15:40:00,34.63,34.67,34.49,34.5,27500.0,28.8458,28.8791,28.7292,28.7375,27500.0
2008-03-13 15:50:00,34.5,34.5,34.42,34.48,51000.0,28.7375,28.7375,28.6708,28.7208,51000.0
2008-03-14 09:30:00,34.65,34.82,34.6,34.82,10600.0,28.8624,29.004,28.8208,29.004,10600.0
2008-03-14 09:40:00,34.8,34.95,34.23,34.35,19300.0,28.9874,29.1123,28.5126,28.6125,19300.0
2008-03-14 09:50:00,34.3,34.37,33.84,33.84,21300.0,28.5709,28.6292,28.1877,28.1877,21300.0
2008-03-14 10:00:00,33.81,34.2,33.54,34.18,20200.0,28.1627,28.4876,27.9378,28.4709,20200.0
2008-03-14 10:10:00,34.14,34.2,33.95,34.03,16600.0,28.4376,28.4876,28.2793,28.346,16600.0
2008-03-14 10:20:00,34.01,34.1,33.81,33.93,19800.0,28.3293,28.4043,28.1627,28.2627,19800.0
2008-03-14 10:30:00,33.93,34.11,33.86,33.86,11100.0,28.2627,28.4126,28.2044,28.2044,11100.0
2008-03-14 10:40:00,33.85,33.94,33.7,33.87,11900.0,28.1961,28.271,28.0711,28.2127,11900.0
2008-03-14 10:50:00,33.87,33.98,33.81,33.9,29700.0,28.2127,28.3043,28.1627,28.2377,29700.0
2008-03-14 11:00:00,33.87,33.93,33.83,33.93,23200.0,28.2127,28.2627,28.1794,28.2627,23200.0
2008-03-14 11:10:00,33.9,33.9,33.71,33.76,10600.0,28.2377,28.2377,28.0794,28.1211,10600.0
2008-03-14 11:20:00,33.71,33.81,33.66,33.79,14900.0,28.0794,28.1627,28.0378,28.1461,14900.0
2008-03-14 11:30:00,33.78,33.91,33.77,33.89,12500.0,28.1377,28.246,28.1294,28.2294,12500.0
2008-03-14 11:40:00,33.94,34.14,33.88,34.07,14500.0,28.271,28.4376,28.221,28.3793,14500.0
2008-03-14 11:50:00,34.05,34.05,33.84,33.89,7200.0,28.3626,28.3626,28.1877,28.2294,7200.0
2008-03-14 12:00:00,33.89,33.98,33.86,33.94,7500.0,28.2294,28.3043,28.2044,28.271,7500.0
2008-03-14 12:10:00,33.96,34.03,33.96,33.96,6100.0,28.2877,28.346,28.2877,28.2877,6100.0
2008-03-14 12:20:00,33.93,33.97,33.87,33.92,11500.0,28.2627,28.296,28.2127,28.2544,11500.0
2008-03-14 12:30:00,33.92,33.92,33.8,33.82,14700.0,28.2544,28.2544,28.1544,28.1711,14700.0
2008-03-14 12:40:00,33.81,33.85,33.66,33.83,12300.0,28.1627,28.1961,28.0378,28.1794,12300.0
2008-03-14 12:50:00,33.86,33.97,33.74,33.79,11600.0,28.2044,28.296,28.1044,28.1461,11600.0
2008-03-14 13:00:00,33.78,33.79,33.65,33.7,10100.0,28.1377,28.1461,28.0295,28.0711,10100.0
2008-03-14 13:10:00,33.74,33.8,33.7,33.72,9200.0,28.1044,28.1544,28.0711,28.0878,9200.0
2008-03-14 13:20:00,33.74,33.79,33.7,33.71,7500.0,28.1044,28.1461,28.0711,28.0794,7500.0
2008-03-14 13:30:00,33.72,33.89,33.71,33.87,13400.0,28.0878,28.2294,28.0794,28.2127,13400.0
2008-03-14 13:40:00,33.86,34.0,33.83,33.97,5700.0,28.2044,28.321,28.1794,28.296,5700.0
2008-03-14 13:50:00,33.97,33.97,33.78,33.78,7800.0,28.296,28.296,28.1377,28.1377,7800.0
2008-03-14 14:00:00,33.77,33.81,33.72,33.77,9500.0,28.1294,28.1627,28.0878,28.1294,9500.0
2008-03-14 14:10:00,33.76,33.83,33.68,33.74,7200.0,28.1211,28.1794,28.0544,28.1044,7200.0
2008-03-14 14:20:00,33.74,33.74,33.51,33.52,20300.0,28.1044,28.1044,27.9128,27.9212,20300.0
2008-03-14 14:30:00,33.55,33.58,33.4,33.4,22100.0,27.9462,27.9712,27.8212,27.8212,22100.0
2008-03-14 14:40:00,33.42,33.73,33.42,33.49,38900.0,27.8379,28.0961,27.8379,27.8962,38900.0
2008-03-14 14:50:00,33.52,33.64,33.5,33.6,13700.0,27.9212,28.0211,27.9045,27.9878,13700.0
2008-03-14 15:00:00,33.61,33.65,33.55,33.65,9700.0,27.9961,28.0295,27.9462,28.0295,9700.0
2008-03-14 15:10:00,33.65,33.98,33.6,33.9,23500.0,28.0295,28.3043,27.9878,28.2377,23500.0
2008-03-14 15:20:00,33.89,34.09,33.85,34.03,31700.0,28.2294,28.396,28.1961,28.346,31700.0
2008-03-14 15:30:00,34.03,34.05,33.84,33.87,16500.0,28.346,28.3626,28.1877,28.2127,16500.0
2008-03-14 15:40:00,33.86,33.88,33.63,33.71,20400.0,28.2044,28.221,28.0128,28.0794,20400.0
2008-03-14 15:50:00,33.72,33.79,33.62,33.73,60600.0,28.0878,28.1461,28.0045,28.0961,60600.0
2008-03-17 09:30:00,33.09,33.25,32.95,33.02,27000.0,27.563,27.6963,27.4464,27.5047,27000.0
2008-03-17 09:40:00,33.05,33.18,32.72,32.85,64600.0,27.5297,27.638,27.2548,27.3631,64600.0
2008-03-17 09:50:00,32.87,33.18,32.87,33.14,23400.0,27.3797,27.638,27.3797,27.6046,23400.0
2008-03-17 10:00:00,33.17,33.38,33.15,33.34,16500.0,27.6296,27.8046,27.613,27.7712,16500.0
2008-03-17 10:10:00,33.43,33.43,33.28,33.39,22600.0,27.8462,27.8462,27.7213,27.8129,22600.0
2008-03-17 10:20:00,33.4,33.56,33.31,33.5,32500.0,27.8212,27.9545,27.7462,27.9045,32500.0
2008-03-17 10:30:00,33.48,33.54,33.37,33.5,11400.0,27.8879,27.9378,27.7962,27.9045,11400.0
2008-03-17 10:40:00,33.48,33.7,33.48,33.63,11500.0,27.8879,28.0711,27.8879,28.0128,11500.0
2008-03-17 10:50:00,33.63,33.74,33.53,33.55,19700.0,28.0128,28.1044,27.9295,27.9462,19700.0
2008-03-17 11:00:00,33.56,33.59,33.38,33.51,17800.0,27.9545,27.9795,27.8046,27.9128,17800.0
2008-03-17 11:10:00,33.5,33.53,33.31,33.39,12800.0,27.9045,27.9295,27.7462,27.8129,12800.0
2008-03-17 11:20:00,33.39,33.51,33.36,33.46,16500.0,27.8129,27.9128,27.7879,27.8712,16500.0
2008-03-17 11:30:00,33.46,33.49,33.37,33.39,39300.0,27.8712,27.8962,27.7962,27.8129,39300.0
2008-03-17 11:40:00,33.38,33.52,33.38,33.52,14500.0,27.8046,27.9212,27.8046,27.9212,14500.0
2008-03-17 11:50:00,33.51,33.51,33.28,33.31,9300.0,27.9128,27.9128,27.7213,27.7462,9300.0
2008-03-17 12:00:00,33.3,33.38,33.26,33.36,14000.0,27.7379,27.8046,27.7046,27.7879,14000.0
2008-03-17 12:10:00,33.37,33.42,33.35,33.41,9400.0,27.7962,27.8379,27.7796,27.8295,9400.0
2008-03-17 12:20:00,33.4,33.4,33.2,33.32,5700.0,27.8212,27.8212,27.6546,27.7546,5700.0
2008-03-17 12:30:00,33.29,33.58,33.25,33.37,19800.0,27.7296,27.9712,27.6963,27.7962,19800.0
2008-03-17 12:40:00,33.39,33.42,33.32,33.38,7500.0,27.8129,27.8379,27.7546,27.8046,7500.0
2008-03-17 12:50:00,33.37,33.43,33.37,33.4,8200.0,27.7962,27.8462,27.7962,27.8212,8200.0
2008-03-17 13:00:00,33.41,33.43,33.3,33.34,7000.0,27.8295,27.8462,27.7379,27.7712,7000.0
2008-03-17 13:10:00,33.3,33.33,33.25,33.26,10000.0,27.7379,27.7629,27.6963,27.7046,10000.0
2008-03-17 13:20:00,33.26,33.31,33.17,33.31,9500.0,27.7046,27.7462,27.6296,27.7462,9500.0
2008-03-17 13:30:00,33.26,33.37,33.23,33.36,8500.0,27.7046,27.7962,27.6796,27.7879,8500.0
2008-03-17 13:40:00,33.35,33.45,33.33,33.42,13200.0,27.7796,27.8629,27.7629,27.8379,13200.0
2008-03-17 13:50:00,33.42,33.54,33.4,33.54,8800.0,27.8379,27.9378,27.8212,27.9378,8800.0
2008-03-17 14:00:00,33.53,33.7,33.5,33.67,17300.0,27.9295,28.0711,27.9045,28.0461,17300.0
2008-03-17 14:10:00,33.67,33.67,33.51,33.51,21600.0,28.0461,28.0461,27.9128,27.9128,21600.0
2008-03-17 14:20:00,33.49,33.5,33.32,33.34,18300.0,27.8962,27.9045,27.7546,27.7712,18300.0
2008-03-17 14:30:00,33.35,33.44,33.26,33.4,17200.0,27.7796,27.8545,27.7046,27.8212,17200.0
2008-03-17 14:40:00,33.4,33.48,33.34,33.35,38000.0,27.8212,27.8879,27.7712,27.7796,38000.0
2008-03-17 14:50:00,33.35,33.46,33.33,33.34,30900.0,27.7796,27.8712,27.7629,27.7712,30900.0
2008-03-17 15:00:00,33.35,33.44,33.32,33.34,44600.0,27.7796,27.8545,27.7546,27.7712,44600.0
2008-03-17 15:10:00,33.34,33.44,33.29,33.4,22900.0,27.7712,27.8545,27.7296,27.8212,22900.0
2008-03-17 15:20:00,33.38,33.51,33.37,33.37,32700.0,27.8046,27.9128,27.7962,27.7962,32700.0
2008-03-17 15:30:00,33.37,33.57,33.36,33.51,48700.0,27.7962,27.9628,27.7879,27.9128,48700.0
2008-03-17 15:40:00,33.5,33.63,33.44,33.52,58600.0,27.9045,28.0128,27.8545,27.9212,58600.0
2008-03-17 15:50:00,33.53,33.54,33.24,33.24,79600.0,27.9295,27.9378,27.6879,27.6879,79600.0
2008-03-18 09:30:00,33.58,33.96,33.58,33.96,15600.0,27.9712,28.2877,27.9712,28.2877,15600.0
2008-03-18 09:40:00,33.93,33.97,33.87,33.92,7500.0,28.2627,28.296,28.2127,28.2544,7500.0
2008-03-18 09:50:00,33.91,33.99,33.87,33.97,7700.0,28.246,28.3127,28.2127,28.296,7700.0
2008-03-18 10:00:00,33.97,34.01,33.94,33.97,10600.0,28.296,28.3293,28.271,28.296,10600.0
2008-03-18 10:10:00,33.96,34.0,33.93,33.99,10000.0,28.2877,28.321,28.2627,28.3127,10000.0
2008-03-18 10:20:00,33.97,34.02,33.97,33.99,9700.0,28.296,28.3377,28.296,28.3127,9700.0
2008-03-18 10:30:00,34.01,34.06,33.99,34.04,13700.0,28.3293,28.371,28.3127,28.3543,13700.0
2008-03-18 10:40:00,34.04,34.05,33.97,33.98,9200.0,28.3543,28.3626,28.296,28.3043,9200.0
2008-03-18 10:50:00,34.0,34.04,33.95,33.96,17700.0,28.321,28.3543,28.2793,28.2877,17700.0
2008-03-18 11:00:00,33.97,34.05,33.95,34.03,25100.0,28.296,28.3626,28.2793,28.346,25100.0
2008-03-18 11:10:00,34.02,34.1,34.02,34.09,17400.0,28.3377,28.4043,28.3377,28.396,17400.0
2008-03-18 11:20:00,34.09,34.18,34.09,34.16,15100.0,28.396,28.4709,28.396,28.4543,15100.0
2008-03-18 11:30:00,34.16,34.18,34.13,34.15,15800.0,28.4543,28.4709,28.4293,28.4459,15800.0
2008-03-18 11:40:00,34.15,34.19,34.14,34.17,10100.0,28.4459,28.4793,28.4376,28.4626,10100.0
2008-03-18 11:50:00,34.16,34.18,34.13,34.14,11800.0,28.4543,28.4709,28.4293,28.4376,11800.0
2008-03-18 12:00:00,34.14,34.16,34.12,34.14,9200.0,28.4376,28.4543,28.421,28.4376,9200.0
2008-03-18 12:10:00,34.13,34.2,34.13,34.18,8700.0,28.4293,28.4876,28.4293,28.4709,8700.0
2008-03-18 12:20:00,34.19,34.22,34.18,34.22,6200.0,28.4793,28.5043,28.4709,28.5043,6200.0
2008-03-18 12:30:00,34.22,34.33,34.22,34.32,10600.0,28.5043,28.5959,28.5043,28.5875,10600.0
2008-03-18 12:40:00,34.3,34.34,34.29,34.31,8600.0,28.5709,28.6042,28.5626,28.5792,8600.0
2008-03-18 12:50:00,34.31,34.35,34.28,34.32,9100.0,28.5792,28.6125,28.5542,28.5875,9100.0
2008-03-18 13:00:00,34.31,34.32,34.27,34.28,11400.0,28.5792,28.5875,28.5459,28.5542,11400.0
2008-03-18 13:10:00,34.27,34.4,34.27,34.38,11600.0,28.5459,28.6542,28.5459,28.6375,11600.0
2008-03-18 13:20:00,34.37,34.41,34.35,34.37,12200.0,28.6292,28.6625,28.6125,28.6292,12200.0
2008-03-18 13:30:00,34.39,34.43,34.36,34.37,12800.0,28.6459,28.6792,28.6209,28.6292,12800.0
2008-03-18 13:40:00,34.37,34.44,34.35,34.43,10700.0,28.6292,28.6875,28.6125,28.6792,10700.0
2008-03-18 13:50:00,34.43,34.48,34.42,34.42,14000.0,28.6792,28.7208,28.6708,28.6708,14000.0
2008-03-18 14:00:00,34.42,34.42,34.11,34.13,60700.0,28.6708,28.6708,28.4126,28.4293,60700.0
2008-03-18 14:10:00,34.13,34.24,33.74,33.93,52400.0,28.4293,28.5209,28.1044,28.2627,52400.0
2008-03-18 14:20:00,33.93,34.01,33.81,33.9,43900.0,28.2627,28.3293,28.1627,28.2377,43900.0
2008-03-18 14:30:00,33.87,33.89,33.71,33.86,33200.0,28.2127,28.2294,28.0794,28.2044,33200.0
2008-03-18 14:40:00,33.85,33.95,33.77,33.88,51400.0,28.1961,28.2793,28.1294,28.221,51400.0
2008-03-18 14:50:00,33.88,34.02,33.87,34.01,69200.0,28.221,28.3377,28.2127,28.3293,69200.0
2008-03-18 15:00:00,34.02,34.17,33.99,34.04,46000.0,28.3377,28.4626,28.3127,28.3543,46000.0
2008-03-18 15:10:00,34.04,34.06,33.84,33.93,71800.0,28.3543,28.371,28.1877,28.2627,71800.0
2008-03-18 15:20:00,33.93,33.99,33.81,33.83,104700.0,28.2627,28.3127,28.1627,28.1794,104700.0
2008-03-18 15:30:00,33.82,34.05,33.81,34.02,70700.0,28.1711,28.3626,28.1627,28.3377,70700.0
2008-03-18 15:40:00,34.02,34.08,33.82,33.88,191700.0,28.3377,28.3876,28.1711,28.221,191700.0
2008-03-18 15:50:00,33.88,33.96,33.82,33.96,189400.0,28.221,28.2877,28.1711,28.2877,189400.0
2008-03-19 09:30:00,34.01,34.42,34.01,34.29,30100.0,28.3293,28.6708,28.3293,28.5626,30100.0
2008-03-19 09:40:00,34.26,34.57,34.26,34.33,25700.0,28.5376,28.7958,28.5376,28.5959,25700.0
2008-03-19 09:50:00,34.34,34.44,34.28,34.28,21100.0,28.6042,28.6875,28.5542,28.5542,21100.0
2008-03-19 10:00:00,34.3,34.54,34.3,34.45,17400.0,28.5709,28.7708,28.5709,28.6958,17400.0
2008-03-19 10:10:00,34.47,34.48,34.35,34.45,13400.0,28.7125,28.7208,28.6125,28.6958,13400.0
2008-03-19 10:20:00,34.49,34.6,34.46,34.53,16300.0,28.7292,28.8208,28.7042,28.7625,16300.0
2008-03-19 10:30:00,34.52,34.52,34.32,34.33,35300.0,28.7541,28.7541,28.5875,28.5959,35300.0
2008-03-19 10:40:00,34.33,34.39,34.28,34.38,12400.0,28.5959,28.6459,28.5542,28.6375,12400.0
2008-03-19 10:50:00,34.38,34.5,34.38,34.49,10400.0,28.6375,28.7375,28.6375,28.7292,10400.0
2008-03-19 11:00:00,34.49,34.58,34.47,34.54,9900.0,28.7292,28.8041,28.7125,28.7708,9900.0
2008-03-19 11:10:00,34.55,34.58,34.53,34.56,12800.0,28.7791,28.8041,28.7625,28.7875,12800.0
2008-03-19 11:20:00,34.55,34.63,34.55,34.6,15800.0,28.7791,28.8458,28.7791,28.8208,15800.0
2008-03-19 11:30:00,34.6,34.6,34.47,34.55,21800.0,28.8208,28.8208,28.7125,28.7791,21800.0
2008-03-19 11:40:00,34.57,34.57,34.48,34.48,12500.0,28.7958,28.7958,28.7208,28.7208,12500.0
2008-03-19 11:50:00,34.48,34.57,34.47,34.54,16800.0,28.7208,28.7958,28.7125,28.7708,16800.0
2008-03-19 12:00:00,34.54,34.54,34.38,34.45,19900.0,28.7708,28.7708,28.6375,28.6958,19900.0
2008-03-19 12:10:00,34.45,34.51,34.4,34.5,13700.0,28.6958,28.7458,28.6542,28.7375,13700.0
2008-03-19 12:20:00,34.5,34.51,34.39,34.46,12200.0,28.7375,28.7458,28.6459,28.7042,12200.0
2008-03-19 12:30:00,34.45,34.49,34.4,34.4,13800.0,28.6958,28.7292,28.6542,28.6542,13800.0
2008-03-19 12:40:00,34.4,34.41,34.2,34.25,32600.0,28.6542,28.6625,28.4876,28.5292,32600.0
2008-03-19 12:50:00,34.22,34.39,34.22,34.29,15700.0,28.5043,28.6459,28.5043,28.5626,15700.0
2008-03-19 13:00:00,34.31,34.44,34.28,34.39,15500.0,28.5792,28.6875,28.5542,28.6459,15500.0
2008-03-19 13:10:00,34.35,34.43,34.33,34.4,12100.0,28.6125,28.6792,28.5959,28.6542,12100.0
2008-03-19 13:20:00,34.41,34.49,34.29,34.3,13700.0,28.6625,28.7292,28.5626,28.5709,13700.0
2008-03-19 13:30:00,34.33,34.33,34.2,34.24,12000.0,28.5959,28.5959,28.4876,28.5209,12000.0
2008-03-19 13:40:00,34.23,34.32,34.22,34.26,10400.0,28.5126,28.5875,28.5043,28.5376,10400.0
2008-03-19 13:50:00,34.26,34.27,34.06,34.14,15200.0,28.5376,28.5459,28.371,28.4376,15200.0
2008-03-19 14:00:00,34.14,34.21,34.04,34.07,10200.0,28.4376,28.4959,28.3543,28.3793,10200.0
2008-03-19 14:10:00,34.08,34.18,34.03,34.07,19400.0,28.3876,28.4709,28.346,28.3793,19400.0
2008-03-19 14:20:00,34.07,34.2,34.06,34.08,13600.0,28.3793,28.4876,28.371,28.3876,13600.0
2008-03-19 14:30:00,34.11,34.15,33.89,33.92,15100.0,28.4126,28.4459,28.2294,28.2544,15100.0
2008-03-19 14:40:00,33.92,34.02,33.87,33.97,12000.0,28.2544,28.3377,28.2127,28.296,12000.0
2008-03-19 14:50:00,34.02,34.14,33.96,34.11,19100.0,28.3377,28.4376,28.2877,28.4126,19100.0
2008-03-19 15:00:00,34.11,34.19,34.03,34.17,16800.0,28.4126,28.4793,28.346,28.4626,16800.0
2008-03-19 15:10:00,34.16,34.19,34.01,34.05,14400.0,28.4543,28.4793,28.3293,28.3626,14400.0
2008-03-19 15:20:00,34.03,34.09,33.89,33.91,21900.0,28.346,28.396,28.2294,28.246,21900.0
2008-03-19 15:30:00,33.92,33.96,33.76,33.76,29300.0,28.2544,28.2877,28.1211,28.1211,29300.0
2008-03-19 15:40:00,33.75,33.91,33.74,33.84,17700.0,28.1128,28.246,28.1044,28.1877,17700.0
2008-03-19 15:50:00,33.84,33.86,33.68,33.69,44700.0,28.1877,28.2044,28.0544,28.0628,44700.0
2008-03-20 09:30:00,33.9,34.02,33.85,34.01,161200.0,28.2377,28.3377,28.1961,28.3293,161200.0
2008-03-20 09:40:00,33.98,34.1,33.87,34.03,25900.0,28.3043,28.4043,28.2127,28.346,25900.0
2008-03-20 09:50:00,34.02,34.13,33.98,34.1,26300.0,28.3377,28.4293,28.3043,28.4043,26300.0
2008-03-20 10:00:00,34.12,34.23,33.95,33.97,29500.0,28.421,28.5126,28.2793,28.296,29500.0
2008-03-20 10:10:00,33.95,34.04,33.89,34.0,14900.0,28.2793,28.3543,28.2294,28.321,14900.0
2008-03-20 10:20:00,34.0,34.04,33.93,33.98,19000.0,28.321,28.3543,28.2627,28.3043,19000.0
2008-03-20 10:30:00,33.93,34.04,33.93,33.98,15000.0,28.2627,28.3543,28.2627,28.3043,15000.0
2008-03-20 10:40:00,33.98,34.02,33.91,33.93,14400.0,28.3043,28.3377,28.246,28.2627,14400.0
2008-03-20 10:50:00,33.92,34.02,33.9,33.96,53600.0,28.2544,28.3377,28.2377,28.2877,53600.0
2008-03-20 11:00:00,33.97,34.01,33.88,34.0,34900.0,28.296,28.3293,28.221,28.321,34900.0
2008-03-20 11:10:00,34.0,34.01,33.87,33.89,58600.0,28.321,28.3293,28.2127,28.2294,58600.0
2008-03-20 11:20:00,33.89,33.98,33.85,33.96,46500.0,28.2294,28.3043,28.1961,28.2877,46500.0
2008-03-20 11:30:00,33.96,34.0,33.92,33.97,26800.0,28.2877,28.321,28.2544,28.296,26800.0
2008-03-20 11:40:00,33.98,34.02,33.87,33.89,34300.0,28.3043,28.3377,28.2127,28.2294,34300.0
2008-03-20 11:50:00,33.89,33.89,33.68,33.68,59800.0,28.2294,28.2294,28.0544,28.0544,59800.0
2008-03-20 12:00:00,33.7,33.85,33.69,33.76,49400.0,28.0711,28.1961,28.0628,28.1211,49400.0
2008-03-20 12:10:00,33.76,33.85,33.69,33.82,31100.0,28.1211,28.1961,28.0628,28.1711,31100.0
2008-03-20 12:20:00,33.8,33.82,33.77,33.8,12100.0,28.1544,28.1711,28.1294,28.1544,12100.0
2008-03-20 12:30:00,33.81,33.82,33.67,33.68,13500.0,28.1627,28.1711,28.0461,28.0544,13500.0
2008-03-20 12:40:00,33.69,33.75,33.68,33.74,10500.0,28.0628,28.1128,28.0544,28.1044,10500.0
2008-03-20 12:50:00,33.74,33.75,33.68,33.69,9800.0,28.1044,28.1128,28.0544,28.0628,9800.0
2008-03-20 13:00:00,33.68,33.79,33.68,33.78,13600.0,28.0544,28.1461,28.0544,28.1377,13600.0
2008-03-20 13:10:00,33.76,33.77,33.7,33.76,13200.0,28.1211,28.1294,28.0711,28.1211,13200.0
2008-03-20 13:20:00,33.76,33.88,33.76,33.79,23400.0,28.1211,28.221,28.1211,28.1461,23400.0
2008-03-20 13:30:00,33.79,33.84,33.72,33.84,25100.0,28.1461,28.1877,28.0878,28.1877,25100.0
2008-03-20 13:40:00,33.84,33.96,33.81,33.94,66100.0,28.1877,28.2877,28.1627,28.271,66100.0
2008-03-20 13:50:00,33.94,34.02,33.92,34.01,23500.0,28.271,28.3377,28.2544,28.3293,23500.0
2008-03-20 14:00:00,34.0,34.05,34.0,34.01,15000.0,28.321,28.3626,28.321,28.3293,15000.0
2008-03-20 14:10:00,34.01,34.05,33.98,34.0,33100.0,28.3293,28.3626,28.3043,28.321,33100.0
2008-03-20 14:20:00,33.99,34.03,33.98,34.02,17900.0,28.3127,28.346,28.3043,28.3377,17900.0
2008-03-20 14:30:00,34.0,34.07,33.99,34.07,19800.0,28.321,28.3793,28.3127,28.3793,19800.0
2008-03-20 14:40:00,34.06,34.13,34.02,34.13,16900.0,28.371,28.4293,28.3377,28.4293,16900.0
2008-03-20 14:50:00,34.11,34.18,34.09,34.15,18600.0,28.4126,28.4709,28.396,28.4459,18600.0
2008-03-20 15:00:00,34.14,34.17,34.08,34.1,59400.0,28.4376,28.4626,28.3876,28.4043,59400.0
2008-03-20 15:10:00,34.11,34.17,33.99,34.1,49900.0,28.4126,28.4626,28.3127,28.4043,49900.0
2008-03-20 15:20:00,34.08,34.24,34.08,34.22,38800.0,28.3876,28.5209,28.3876,28.5043,38800.0
2008-03-20 15:30:00,34.22,34.27,34.19,34.22,42400.0,28.5043,28.5459,28.4793,28.5043,42400.0
2008-03-20 15:40:00,34.22,34.46,34.22,34.41,98000.0,28.5043,28.7042,28.5043,28.6625,98000.0
2008-03-20 15:50:00,34.41,34.79,33.65,34.64,242100.0,28.6625,28.979,28.0295,28.8541,242100.0
2008-03-24 09:30:00,34.73,34.89,34.61,34.89,9500.0,28.9291,29.0623,28.8291,29.0623,9500.0
2008-03-24 09:40:00,34.97,34.98,34.84,34.88,11500.0,29.129,29.1373,29.0207,29.054,11500.0
2008-03-24 09:50:00,34.88,34.98,34.85,34.89,9000.0,29.054,29.1373,29.029,29.0623,9000.0
2008-03-24 10:00:00,34.91,34.99,34.9,34.96,16900.0,29.079,29.1456,29.0707,29.1206,16900.0
2008-03-24 10:10:00,34.95,35.09,34.93,34.95,37600.0,29.1123,29.2289,29.0957,29.1123,37600.0
2008-03-24 10:20:00,34.95,35.02,34.95,35.01,10700.0,29.1123,29.1706,29.1123,29.1623,10700.0
2008-03-24 10:30:00,34.99,35.07,34.97,35.07,17400.0,29.1456,29.2123,29.129,29.2123,17400.0
2008-03-24 10:40:00,35.07,35.22,35.07,35.2,12100.0,29.2123,29.3372,29.2123,29.3206,12100.0
2008-03-24 10:50:00,35.2,35.21,35.14,35.19,16400.0,29.3206,29.3289,29.2706,29.3122,16400.0
2008-03-24 11:00:00,35.2,35.2,35.17,35.19,12100.0,29.3206,29.3206,29.2956,29.3122,12100.0
2008-03-24 11:10:00,35.2,35.3,35.19,35.26,12500.0,29.3206,29.4039,29.3122,29.3705,12500.0
2008-03-24 11:20:00,35.25,35.43,35.25,35.42,10200.0,29.3622,29.5121,29.3622,29.5038,10200.0
2008-03-24 11:30:00,35.41,35.45,35.37,35.41,19800.0,29.4955,29.5288,29.4622,29.4955,19800.0
2008-03-24 11:40:00,35.43,35.52,35.41,35.41,11800.0,29.5121,29.5871,29.4955,29.4955,11800.0
2008-03-24 11:50:00,35.42,35.47,35.4,35.43,8700.0,29.5038,29.5455,29.4872,29.5121,8700.0
2008-03-24 12:00:00,35.42,35.43,35.39,35.4,8900.0,29.5038,29.5121,29.4788,29.4872,8900.0
2008-03-24 12:10:00,35.39,35.41,35.37,35.38,15900.0,29.4788,29.4955,29.4622,29.4705,15900.0
2008-03-24 12:20:00,35.38,35.39,35.36,35.38,7600.0,29.4705,29.4788,29.4538,29.4705,7600.0
2008-03-24 12:30:00,35.38,35.4,35.34,35.34,7700.0,29.4705,29.4872,29.4372,29.4372,7700.0
2008-03-24 12:40:00,35.35,35.36,35.32,35.34,7000.0,29.4455,29.4538,29.4205,29.4372,7000.0
2008-03-24 12:50:00,35.34,35.39,35.34,35.38,7900.0,29.4372,29.4788,29.4372,29.4705,7900.0
2008-03-24 13:00:00,35.37,35.4,35.35,35.39,6200.0,29.4622,29.4872,29.4455,29.4788,6200.0
2008-03-24 13:10:00,35.39,35.43,35.37,35.42,8400.0,29.4788,29.5121,29.4622,29.5038,8400.0
2008-03-24 13:20:00,35.43,35.45,35.42,35.43,5700.0,29.5121,29.5288,29.5038,29.5121,5700.0
2008-03-24 13:30:00,35.43,35.44,35.42,35.44,5500.0,29.5121,29.5205,29.5038,29.5205,5500.0
2008-03-24 13:40:00,35.44,35.45,35.43,35.45,7500.0,29.5205,29.5288,29.5121,29.5288,7500.0
2008-03-24 13:50:00,35.45,35.57,35.45,35.57,10500.0,29.5288,29.6288,29.5288,29.6288,10500.0
2008-03-24 14:00:00,35.56,35.57,35.43,35.43,10600.0,29.6204,29.6288,29.5121,29.5121,10600.0
2008-03-24 14:10:00,35.42,35.48,35.42,35.48,8100.0,29.5038,29.5538,29.5038,29.5538,8100.0
2008-03-24 14:20:00,35.48,35.52,35.46,35.52,7100.0,29.5538,29.5871,29.5371,29.5871,7100.0
2008-03-24 14:30:00,35.53,35.56,35.48,35.54,14100.0,29.5954,29.6204,29.5538,29.6038,14100.0
2008-03-24 14:40:00,35.53,35.57,35.46,35.47,12300.0,29.5954,29.6288,29.5371,29.5455,12300.0
2008-03-24 14:50:00,35.46,35.46,35.36,35.38,18900.0,29.5371,29.5371,29.4538,29.4705,18900.0
2008-03-24 15:00:00,35.37,35.4,35.32,35.37,13600.0,29.4622,29.4872,29.4205,29.4622,13600.0
2008-03-24 15:10:00,35.37,35.43,35.34,35.38,15900.0,29.4622,29.5121,29.4372,29.4705,15900.0
2008-03-24 15:20:00,35.38,35.39,35.27,35.28,15600.0,29.4705,29.4788,29.3789,29.3872,15600.0
2008-03-24 15:30:00,35.29,35.4,35.27,35.32,29300.0,29.3955,29.4872,29.3789,29.4205,29300.0
2008-03-24 15:40:00,35.33,35.37,35.24,35.27,21100.0,29.4288,29.4622,29.3539,29.3789,21100.0
2008-03-24 15:50:00,35.26,35.35,35.22,35.28,31500.0,29.3705,29.4455,29.3372,29.3872,31500.0
2008-03-25 09:30:00,35.35,35.37,35.24,35.3,8300.0,29.4455,29.4622,29.3539,29.4039,8300.0
2008-03-25 09:40:00,35.32,35.49,35.3,35.37,10600.0,29.4205,29.5621,29.4039,29.4622,10600.0
2008-03-25 09:50:00,35.39,35.39,34.96,34.96,39500.0,29.4788,29.4788,29.1206,29.1206,39500.0
2008-03-25 10:00:00,34.92,35.09,34.76,35.09,24700.0,29.0873,29.2289,28.9541,29.2289,24700.0
2008-03-25 10:10:00,35.11,35.11,34.89,35.02,39700.0,29.2456,29.2456,29.0623,29.1706,39700.0
2008-03-25 10:20:00,35.0,35.05,34.98,35.0,21800.0,29.154,29.1956,29.1373,29.154,21800.0
2008-03-25 10:30:00,35.01,35.04,34.95,35.0,19300.0,29.1623,29.1873,29.1123,29.154,19300.0
2008-03-25 10:40:00,35.01,35.1,35.01,35.05,8100.0,29.1623,29.2373,29.1623,29.1956,8100.0
2008-03-25 10:50:00,35.05,35.12,35.01,35.1,8500.0,29.1956,29.2539,29.1623,29.2373,8500.0
2008-03-25 11:00:00,35.1,35.17,35.05,35.05,15400.0,29.2373,29.2956,29.1956,29.1956,15400.0
2008-03-25 11:10:00,35.07,35.15,35.0,35.0,17500.0,29.2123,29.2789,29.154,29.154,17500.0
2008-03-25 11:20:00,35.0,35.08,34.98,35.06,12600.0,29.154,29.2206,29.1373,29.2039,12600.0
2008-03-25 11:30:00,35.06,35.1,35.03,35.05,11600.0,29.2039,29.2373,29.179,29.1956,11600.0
2008-03-25 11:40:00,35.08,35.08,35.02,35.04,25200.0,29.2206,29.2206,29.1706,29.1873,25200.0
2008-03-25 11:50:00,35.06,35.07,34.99,34.99,18500.0,29.2039,29.2123,29.1456,29.1456,18500.0
2008-03-25 12:00:00,34.99,35.1,34.95,35.09,12600.0,29.1456,29.2373,29.1123,29.2289,12600.0
2008-03-25 12:10:00,35.11,35.15,35.03,35.1,11400.0,29.2456,29.2789,29.179,29.2373,11400.0
2008-03-25 12:20:00,35.1,35.12,35.02,35.12,15400.0,29.2373,29.2539,29.1706,29.2539,15400.0
2008-03-25 12:30:00,35.12,35.12,34.96,35.03,25800.0,29.2539,29.2539,29.1206,29.179,25800.0
2008-03-25 12:40:00,35.04,35.06,35.02,35.05,3100.0,29.1873,29.2039,29.1706,29.1956,3100.0
2008-03-25 12:50:00,35.06,35.17,35.06,35.11,22000.0,29.2039,29.2956,29.2039,29.2456,22000.0
2008-03-25 13:00:00,35.11,35.14,35.08,35.12,5900.0,29.2456,29.2706,29.2206,29.2539,5900.0
2008-03-25 13:10:00,35.11,35.15,35.11,35.12,5300.0,29.2456,29.2789,29.2456,29.2539,5300.0
2008-03-25 13:20:00,35.12,35.17,35.11,35.14,10200.0,29.2539,29.2956,29.2456,29.2706,10200.0
2008-03-25 13:30:00,35.13,35.15,35.09,35.1,8000.0,29.2623,29.2789,29.2289,29.2373,8000.0
2008-03-25 13:40:00,35.1,35.15,35.08,35.13,8100.0,29.2373,29.2789,29.2206,29.2623,8100.0
2008-03-25 13:50:00,35.14,35.23,35.13,35.22,9200.0,29.2706,29.3456,29.2623,29.3372,9200.0
2008-03-25 14:00:00,35.23,35.24,35.16,35.2,12500.0,29.3456,29.3539,29.2872,29.3206,12500.0
2008-03-25 14:10:00,35.19,35.2,35.11,35.13,15700.0,29.3122,29.3206,29.2456,29.2623,15700.0
2008-03-25 14:20:00,35.15,35.17,35.11,35.14,10300.0,29.2789,29.2956,29.2456,29.2706,10300.0
2008-03-25 14:30:00,35.13,35.18,35.1,35.18,16000.0,29.2623,29.3039,29.2373,29.3039,16000.0
2008-03-25 14:40:00,35.18,35.3,35.14,35.29,29000.0,29.3039,29.4039,29.2706,29.3955,29000.0
2008-03-25 14:50:00,35.3,35.33,35.3,35.31,13900.0,29.4039,29.4288,29.4039,29.4122,13900.0
2008-03-25 15:00:00,35.32,35.38,35.31,35.35,26900.0,29.4205,29.4705,29.4122,29.4455,26900.0
2008-03-25 15:10:00,35.35,35.41,35.33,35.36,19700.0,29.4455,29.4955,29.4288,29.4538,19700.0
2008-03-25 15:20:00,35.35,35.38,35.31,35.32,61100.0,29.4455,29.4705,29.4122,29.4205,61100.0
2008-03-25 15:30:00,35.32,35.34,35.22,35.24,26300.0,29.4205,29.4372,29.3372,29.3539,26300.0
2008-03-25 15:40:00,35.23,35.31,35.17,35.19,90900.0,29.3456,29.4122,29.2956,29.3122,90900.0
2008-03-25 15:50:00,35.18,35.21,35.15,35.2,79700.0,29.3039,29.3289,29.2789,29.3206,79700.0
2008-03-26 09:30:00,34.97,35.17,34.83,35.03,17500.0,29.129,29.2956,29.0124,29.179,17500.0
2008-03-26 09:40:00,35.03,35.07,34.97,35.0,22700.0,29.179,29.2123,29.129,29.154,22700.0
2008-03-26 09:50:00,35.0,35.07,34.97,35.04,21200.0,29.154,29.2123,29.129,29.1873,21200.0
2008-03-26 10:00:00,35.05,35.12,35.02,35.09,39500.0,29.1956,29.2539,29.1706,29.2289,39500.0
2008-03-26 10:10:00,35.09,35.09,35.02,35.05,16300.0,29.2289,29.2289,29.1706,29.1956,16300.0
2008-03-26 10:20:00,35.06,35.16,35.05,35.1,27300.0,29.2039,29.2872,29.1956,29.2373,27300.0
2008-03-26 10:30:00,35.08,35.09,35.04,35.05,39600.0,29.2206,29.2289,29.1873,29.1956,39600.0
2008-03-26 10:40:00,35.06,35.1,35.04,35.05,37300.0,29.2039,29.2373,29.1873,29.1956,37300.0
2008-03-26 10:50:00,35.06,35.08,35.05,35.05,25400.0,29.2039,29.2206,29.1956,29.1956,25400.0
2008-03-26 11:00:00,35.07,35.1,35.05,35.08,20900.0,29.2123,29.2373,29.1956,29.2206,20900.0
2008-03-26 11:10:00,35.08,35.09,35.04,35.06,27800.0,29.2206,29.2289,29.1873,29.2039,27800.0
2008-03-26 11:20:00,35.04,35.14,35.04,35.05,27000.0,29.1873,29.2706,29.1873,29.1956,27000.0
2008-03-26 11:30:00,35.07,35.09,35.03,35.03,7400.0,29.2123,29.2289,29.179,29.179,7400.0
2008-03-26 11:40:00,35.03,35.07,34.97,35.05,10700.0,29.179,29.2123,29.129,29.1956,10700.0
2008-03-26 11:50:00,35.04,35.06,34.99,34.99,5800.0,29.1873,29.2039,29.1456,29.1456,5800.0
2008-03-26 12:00:00,35.0,35.06,34.98,35.02,13300.0,29.154,29.2039,29.1373,29.1706,13300.0
2008-03-26 12:10:00,35.03,35.04,34.99,35.01,5300.0,29.179,29.1873,29.1456,29.1623,5300.0
2008-03-26 12:20:00,35.01,35.07,35.0,35.04,6900.0,29.1623,29.2123,29.154,29.1873,6900.0
2008-03-26 12:30:00,35.02,35.04,35.0,35.02,4000.0,29.1706,29.1873,29.154,29.1706,4000.0
2008-03-26 12:40:00,35.02,35.07,34.96,35.04,18300.0,29.1706,29.2123,29.1206,29.1873,18300.0
2008-03-26 12:50:00,35.02,35.04,35.0,35.0,9900.0,29.1706,29.1873,29.154,29.154,9900.0
2008-03-26 13:00:00,35.0,35.04,35.0,35.01,5000.0,29.154,29.1873,29.154,29.1623,5000.0
2008-03-26 13:10:00,35.02,35.06,35.01,35.05,7100.0,29.1706,29.2039,29.1623,29.1956,7100.0
2008-03-26 13:20:00,35.06,35.07,35.02,35.03,4800.0,29.2039,29.2123,29.1706,29.179,4800.0
2008-03-26 13:30:00,35.01,35.04,34.99,35.02,20200.0,29.1623,29.1873,29.1456,29.1706,20200.0
2008-03-26 13:40:00,35.02,35.05,35.0,35.05,13900.0,29.1706,29.1956,29.154,29.1956,13900.0
2008-03-26 13:50:00,35.04,35.05,35.01,35.02,3700.0,29.1873,29.1956,29.1623,29.1706,3700.0
2008-03-26 14:00:00,35.01,35.09,34.98,35.09,17400.0,29.1623,29.2289,29.1373,29.2289,17400.0
2008-03-26 14:10:00,35.1,35.16,35.09,35.16,13600.0,29.2373,29.2872,29.2289,29.2872,13600.0
2008-03-26 14:20:00,35.16,35.17,35.09,35.1,8300.0,29.2872,29.2956,29.2289,29.2373,8300.0
2008-03-26 14:30:00,35.1,35.14,35.07,35.1,8700.0,29.2373,29.2706,29.2123,29.2373,8700.0
2008-03-26 14:40:00,35.09,35.1,35.03,35.09,4800.0,29.2289,29.2373,29.179,29.2289,4800.0
2008-03-26 14:50:00,35.09,35.25,35.09,35.25,14600.0,29.2289,29.3622,29.2289,29.3622,14600.0
2008-03-26 15:00:00,35.25,35.33,35.21,35.26,18400.0,29.3622,29.4288,29.3289,29.3705,18400.0
2008-03-26 15:10:00,35.24,35.24,35.12,35.15,8000.0,29.3539,29.3539,29.2539,29.2789,8000.0
2008-03-26 15:20:00,35.14,35.16,35.07,35.08,8800.0,29.2706,29.2872,29.2123,29.2206,8800.0
2008-03-26 15:30:00,35.08,35.11,35.01,35.05,13200.0,29.2206,29.2456,29.1623,29.1956,13200.0
2008-03-26 15:40:00,35.03,35.11,35.02,35.11,16800.0,29.179,29.2456,29.1706,29.2456,16800.0
2008-03-26 15:50:00,35.11,35.13,35.03,35.07,31100.0,29.2456,29.2623,29.179,29.2123,31100.0
2008-03-27 09:30:00,35.18,35.19,35.05,35.19,5300.0,29.3039,29.3122,29.1956,29.3122,5300.0
2008-03-27 09:40:00,35.17,35.27,35.05,35.06,10000.0,29.2956,29.3789,29.1956,29.2039,10000.0
2008-03-27 09:50:00,35.04,35.04,34.8,34.94,14500.0,29.1873,29.1873,28.9874,29.104,14500.0
2008-03-27 10:00:00,34.92,35.0,34.92,34.92,14600.0,29.0873,29.154,29.0873,29.0873,14600.0
2008-03-27 10:10:00,34.94,34.97,34.84,34.84,14200.0,29.104,29.129,29.0207,29.0207,14200.0
2008-03-27 10:20:00,34.83,34.83,34.7,34.7,17800.0,29.0124,29.0124,28.9041,28.9041,17800.0
2008-03-27 10:30:00,34.72,34.74,34.6,34.73,15100.0,28.9207,28.9374,28.8208,28.9291,15100.0
2008-03-27 10:40:00,34.73,34.85,34.72,34.84,16600.0,28.9291,29.029,28.9207,29.0207,16600.0
2008-03-27 10:50:00,34.82,34.87,34.81,34.85,15800.0,29.004,29.0457,28.9957,29.029,15800.0
2008-03-27 11:00:00,34.84,34.89,34.76,34.82,12100.0,29.0207,29.0623,28.9541,29.004,12100.0
2008-03-27 11:10:00,34.83,34.85,34.76,34.84,6500.0,29.0124,29.029,28.9541,29.0207,6500.0
2008-03-27 11:20:00,34.84,34.86,34.77,34.77,7100.0,29.0207,29.0374,28.9624,28.9624,7100.0
2008-03-27 11:30:00,34.76,34.81,34.75,34.81,4500.0,28.9541,28.9957,28.9457,28.9957,4500.0
2008-03-27 11:40:00,34.8,34.93,34.79,34.93,12900.0,28.9874,29.0957,28.979,29.0957,12900.0
2008-03-27 11:50:00,34.93,34.93,34.83,34.84,5500.0,29.0957,29.0957,29.0124,29.0207,5500.0
2008-03-27 12:00:00,34.83,34.86,34.8,34.83,14400.0,29.0124,29.0374,28.9874,29.0124,14400.0
2008-03-27 12:10:00,34.83,34.97,34.81,34.97,11500.0,29.0124,29.129,28.9957,29.129,11500.0
2008-03-27 12:20:00,34.96,35.0,34.94,35.0,5000.0,29.1206,29.154,29.104,29.154,5000.0
2008-03-27 12:30:00,35.0,35.14,35.0,35.04,25000.0,29.154,29.2706,29.154,29.1873,25000.0
2008-03-27 12:40:00,35.05,35.11,35.03,35.05,8400.0,29.1956,29.2456,29.179,29.1956,8400.0
2008-03-27 12:50:00,35.04,35.04,35.0,35.0,4800.0,29.1873,29.1873,29.154,29.154,4800.0
2008-03-27 13:00:00,34.98,35.01,34.96,35.0,4400.0,29.1373,29.1623,29.1206,29.154,4400.0
2008-03-27 13:10:00,35.0,35.03,34.96,34.96,9800.0,29.154,29.179,29.1206,29.1206,9800.0
2008-03-27 13:20:00,34.95,34.95,34.89,34.92,4400.0,29.1123,29.1123,29.0623,29.0873,4400.0
2008-03-27 13:30:00,34.92,34.94,34.81,34.84,13100.0,29.0873,29.104,28.9957,29.0207,13100.0
2008-03-27 13:40:00,34.84,34.85,34.78,34.85,10200.0,29.0207,29.029,28.9707,29.029,10200.0
2008-03-27 13:50:00,34.83,34.88,34.81,34.85,4600.0,29.0124,29.054,28.9957,29.029,4600.0
2008-03-27 14:00:00,34.85,34.85,34.77,34.84,7300.0,29.029,29.029,28.9624,29.0207,7300.0
2008-03-27 14:10:00,34.86,34.89,34.79,34.79,7500.0,29.0374,29.0623,28.979,28.979,7500.0
2008-03-27 14:20:00,34.8,34.88,34.79,34.83,7100.0,28.9874,29.054,28.979,29.0124,7100.0
2008-03-27 14:30:00,34.85,35.0,34.84,34.99,8500.0,29.029,29.154,29.0207,29.1456,8500.0
2008-03-27 14:40:00,34.99,35.02,34.97,35.01,5200.0,29.1456,29.1706,29.129,29.1623,5200.0
2008-03-27 14:50:00,35.02,35.05,34.9,34.93,11600.0,29.1706,29.1956,29.0707,29.0957,11600.0
2008-03-27 15:00:00,34.92,34.96,34.86,34.9,13700.0,29.0873,29.1206,29.0374,29.0707,13700.0
2008-03-27 15:10:00,34.92,34.96,34.86,34.91,9300.0,29.0873,29.1206,29.0374,29.079,9300.0
2008-03-27 15:20:00,34.9,34.9,34.81,34.85,13500.0,29.0707,29.0707,28.9957,29.029,13500.0
2008-03-27 15:30:00,34.83,34.86,34.61,34.61,23200.0,29.0124,29.0374,28.8291,28.8291,23200.0
2008-03-27 15:40:00,34.62,34.76,34.62,34.73,17900.0,28.8374,28.9541,28.8374,28.9291,17900.0
2008-03-27 15:50:00,34.73,34.73,34.63,34.65,30400.0,28.9291,28.9291,28.8458,28.8624,30400.0
2008-03-28 09:30:00,34.96,34.96,34.61,34.88,5400.0,29.1206,29.1206,28.8291,29.054,5400.0
2008-03-28 09:40:00,34.86,34.86,34.66,34.7,7300.0,29.0374,29.0374,28.8708,28.9041,7300.0
2008-03-28 09:50:00,34.7,34.95,34.7,34.89,7100.0,28.9041,29.1123,28.9041,29.0623,7100.0
2008-03-28 10:00:00,34.86,34.97,34.86,34.94,6300.0,29.0374,29.129,29.0374,29.104,6300.0
2008-03-28 10:10:00,34.92,34.92,34.68,34.72,8600.0,29.0873,29.0873,28.8874,28.9207,8600.0
2008-03-28 10:20:00,34.7,34.75,34.68,34.74,5900.0,28.9041,28.9457,28.8874,28.9374,5900.0
2008-03-28 10:30:00,34.73,34.78,34.6,34.6,15000.0,28.9291,28.9707,28.8208,28.8208,15000.0
2008-03-28 10:40:00,34.6,34.64,34.55,34.57,10100.0,28.8208,28.8541,28.7791,28.7958,10100.0
2008-03-28 10:50:00,34.57,34.58,34.49,34.55,11400.0,28.7958,28.8041,28.7292,28.7791,11400.0
2008-03-28 11:00:00,34.54,34.58,34.49,34.53,7500.0,28.7708,28.8041,28.7292,28.7625,7500.0
2008-03-28 11:10:00,34.54,34.6,34.48,34.55,4100.0,28.7708,28.8208,28.7208,28.7791,4100.0
2008-03-28 11:20:00,34.57,34.61,34.56,34.59,6000.0,28.7958,28.8291,28.7875,28.8125,6000.0
2008-03-28 11:30:00,34.57,34.61,34.56,34.57,4900.0,28.7958,28.8291,28.7875,28.7958,4900.0
2008-03-28 11:40:00,34.57,34.59,34.52,34.53,5300.0,28.7958,28.8125,28.7541,28.7625,5300.0
2008-03-28 11:50:00,34.53,34.59,34.46,34.57,8300.0,28.7625,28.8125,28.7042,28.7958,8300.0
2008-03-28 12:00:00,34.57,34.59,34.52,34.53,3800.0,28.7958,28.8125,28.7541,28.7625,3800.0
2008-03-28 12:10:00,34.52,34.52,34.48,34.48,1800.0,28.7541,28.7541,28.7208,28.7208,1800.0
2008-03-28 12:20:00,34.49,34.6,34.49,34.6,2400.0,28.7292,28.8208,28.7292,28.8208,2400.0
2008-03-28 12:30:00,34.6,34.61,34.57,34.57,2600.0,28.8208,28.8291,28.7958,28.7958,2600.0
2008-03-28 12:40:00,34.56,34.58,34.49,34.5,7400.0,28.7875,28.8041,28.7292,28.7375,7400.0
2008-03-28 12:50:00,34.5,34.52,34.5,34.52,1800.0,28.7375,28.7541,28.7375,28.7541,1800.0
2008-03-28 13:00:00,34.53,34.56,34.53,34.55,2700.0,28.7625,28.7875,28.7625,28.7791,2700.0
2008-03-28 13:10:00,34.57,34.57,34.54,34.54,3200.0,28.7958,28.7958,28.7708,28.7708,3200.0
2008-03-28 13:20:00,34.55,34.56,34.51,34.54,4500.0,28.7791,28.7875,28.7458,28.7708,4500.0
2008-03-28 13:30:00,34.54,34.54,34.44,34.49,6400.0,28.7708,28.7708,28.6875,28.7292,6400.0
2008-03-28 13:40:00,34.48,34.48,34.39,34.4,9200.0,28.7208,28.7208,28.6459,28.6542,9200.0
2008-03-28 13:50:00,34.39,34.4,34.33,34.35,12900.0,28.6459,28.6542,28.5959,28.6125,12900.0
2008-03-28 14:00:00,34.37,34.4,34.34,34.39,9900.0,28.6292,28.6542,28.6042,28.6459,9900.0
2008-03-28 14:10:00,34.39,34.45,34.38,34.42,2700.0,28.6459,28.6958,28.6375,28.6708,2700.0
2008-03-28 14:20:00,34.41,34.42,34.34,34.34,6000.0,28.6625,28.6708,28.6042,28.6042,6000.0
2008-03-28 14:30:00,34.36,34.41,34.35,34.36,4400.0,28.6209,28.6625,28.6125,28.6209,4400.0
2008-03-28 14:40:00,34.37,34.43,34.36,34.43,4100.0,28.6292,28.6792,28.6209,28.6792,4100.0
2008-03-28 14:50:00,34.43,34.47,34.39,34.47,4300.0,28.6792,28.7125,28.6459,28.7125,4300.0
2008-03-28 15:00:00,34.47,34.47,34.35,34.38,12500.0,28.7125,28.7125,28.6125,28.6375,12500.0
2008-03-28 15:10:00,34.38,34.41,34.26,34.3,14700.0,28.6375,28.6625,28.5376,28.5709,14700.0
2008-03-28 15:20:00,34.31,34.4,34.3,34.4,12000.0,28.5792,28.6542,28.5709,28.6542,12000.0
2008-03-28 15:30:00,34.39,34.41,34.34,34.34,15800.0,28.6459,28.6625,28.6042,28.6042,15800.0
2008-03-28 15:40:00,34.35,34.36,34.2,34.23,20700.0,28.6125,28.6209,28.4876,28.5126,20700.0
2008-03-28 15:50:00,34.25,34.3,34.21,34.27,34300.0,28.5292,28.5709,28.4959,28.5459,34300.0
2008-03-31 09:30:00,34.02,34.26,33.94,34.01,17900.0,28.3377,28.5376,28.271,28.3293,17900.0
2008-03-31 09:40:00,34.08,34.39,34.04,34.33,13300.0,28.3876,28.6459,28.3543,28.5959,13300.0
2008-03-31 09:50:00,34.33,34.44,34.33,34.42,7200.0,28.5959,28.6875,28.5959,28.6708,7200.0
2008-03-31 10:00:00,34.38,34.4,34.29,34.36,8100.0,28.6375,28.6542,28.5626,28.6209,8100.0
2008-03-31 10:10:00,34.36,34.36,34.28,34.35,7600.0,28.6209,28.6209,28.5542,28.6125,7600.0
2008-03-31 10:20:00,34.35,34.35,34.13,34.15,16300.0,28.6125,28.6125,28.4293,28.4459,16300.0
2008-03-31 10:30:00,34.15,34.25,34.14,34.22,13300.0,28.4459,28.5292,28.4376,28.5043,13300.0
2008-03-31 10:40:00,34.22,34.24,34.18,34.18,10800.0,28.5043,28.5209,28.4709,28.4709,10800.0
2008-03-31 10:50:00,34.19,34.33,34.19,34.33,7000.0,28.4793,28.5959,28.4793,28.5959,7000.0
2008-03-31 11:00:00,34.32,34.36,34.26,34.29,13000.0,28.5875,28.6209,28.5376,28.5626,13000.0
2008-03-31 11:10:00,34.31,34.31,34.26,34.31,7100.0,28.5792,28.5792,28.5376,28.5792,7100.0
2008-03-31 11:20:00,34.32,34.41,34.32,34.37,11500.0,28.5875,28.6625,28.5875,28.6292,11500.0
2008-03-31 11:30:00,34.38,34.42,34.37,34.41,6000.0,28.6375,28.6708,28.6292,28.6625,6000.0
2008-03-31 11:40:00,34.4,34.46,34.4,34.42,6100.0,28.6542,28.7042,28.6542,28.6708,6100.0
2008-03-31 11:50:00,34.43,34.49,34.43,34.45,5300.0,28.6792,28.7292,28.6792,28.6958,5300.0
2008-03-31 12:00:00,34.45,34.47,34.43,34.44,3100.0,28.6958,28.7125,28.6792,28.6875,3100.0
2008-03-31 12:10:00,34.45,34.46,34.41,34.43,4900.0,28.6958,28.7042,28.6625,28.6792,4900.0
2008-03-31 12:20:00,34.42,34.48,34.41,34.46,6800.0,28.6708,28.7208,28.6625,28.7042,6800.0
2008-03-31 12:30:00,34.46,34.55,34.46,34.51,15600.0,28.7042,28.7791,28.7042,28.7458,15600.0
2008-03-31 12:40:00,34.51,34.53,34.49,34.52,12600.0,28.7458,28.7625,28.7292,28.7541,12600.0
2008-03-31 12:50:00,34.53,34.62,34.52,34.62,11400.0,28.7625,28.8374,28.7541,28.8374,11400.0
2008-03-31 13:00:00,34.61,34.73,34.6,34.72,17900.0,28.8291,28.9291,28.8208,28.9207,17900.0
2008-03-31 13:10:00,34.72,34.74,34.66,34.67,14400.0,28.9207,28.9374,28.8708,28.8791,14400.0
2008-03-31 13:20:00,34.66,34.71,34.66,34.68,10300.0,28.8708,28.9124,28.8708,28.8874,10300.0
2008-03-31 13:30:00,34.69,34.76,34.69,34.72,9700.0,28.8957,28.9541,28.8957,28.9207,9700.0
2008-03-31 13:40:00,34.72,34.72,34.66,34.67,7400.0,28.9207,28.9207,28.8708,28.8791,7400.0
2008-03-31 13:50:00,34.67,34.74,34.64,34.65,8100.0,28.8791,28.9374,28.8541,28.8624,8100.0
2008-03-31 14:00:00,34.65,34.66,34.59,34.61,23500.0,28.8624,28.8708,28.8125,28.8291,23500.0
2008-03-31 14:10:00,34.62,34.66,34.59,34.59,12600.0,28.8374,28.8708,28.8125,28.8125,12600.0
2008-03-31 14:20:00,34.61,34.63,34.51,34.53,57500.0,28.8291,28.8458,28.7458,28.7625,57500.0
2008-03-31 14:30:00,34.53,34.6,34.52,34.58,11800.0,28.7625,28.8208,28.7541,28.8041,11800.0
2008-03-31 14:40:00,34.58,34.59,34.5,34.56,26200.0,28.8041,28.8125,28.7375,28.7875,26200.0
2008-03-31 14:50:00,34.56,34.56,34.48,34.51,23300.0,28.7875,28.7875,28.7208,28.7458,23300.0
2008-03-31 15:00:00,34.53,34.53,34.48,34.52,19600.0,28.7625,28.7625,28.7208,28.7541,19600.0
2008-03-31 15:10:00,34.53,34.54,34.49,34.51,28100.0,28.7625,28.7708,28.7292,28.7458,28100.0
2008-03-31 15:20:00,34.51,34.55,34.48,34.5,29300.0,28.7458,28.7791,28.7208,28.7375,29300.0
2008-03-31 15:30:00,34.49,34.53,34.48,34.49,22000.0,28.7292,28.7625,28.7208,28.7292,22000.0
2008-03-31 15:40:00,34.5,34.57,34.47,34.51,60800.0,28.7375,28.7958,28.7125,28.7458,60800.0
2008-03-31 15:50:00,34.5,34.57,34.44,34.45,59000.0,28.7375,28.7958,28.6875,28.6958,59000.0
2008-04-01 08:20:00,34.48,34.48,34.48,34.48,100.0,28.7208,28.7208,28.7208,28.7208,100.0
2008-04-01 08:30:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 08:40:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 08:50:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 09:00:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 09:10:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 09:20:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 09:30:00,34.94,35.09,34.57,34.89,21100.0,29.104,29.2289,28.7958,29.0623,21100.0
2008-04-01 09:40:00,34.89,35.03,34.89,35.0,14800.0,29.0623,29.179,29.0623,29.154,14800.0
2008-04-01 09:50:00,34.98,35.14,34.95,35.14,14100.0,29.1373,29.2706,29.1123,29.2706,14100.0
2008-04-01 10:00:00,35.1,35.29,35.1,35.23,13900.0,29.2373,29.3955,29.2373,29.3456,13900.0
2008-04-01 10:10:00,35.24,35.29,35.21,35.26,8700.0,29.3539,29.3955,29.3289,29.3705,8700.0
2008-04-01 10:20:00,35.26,35.41,35.26,35.4,17100.0,29.3705,29.4955,29.3705,29.4872,17100.0
2008-04-01 10:30:00,35.4,35.44,35.3,35.32,15600.0,29.4872,29.5205,29.4039,29.4205,15600.0
2008-04-01 10:40:00,35.31,35.4,35.28,35.35,17900.0,29.4122,29.4872,29.3872,29.4455,17900.0
2008-04-01 10:50:00,35.33,35.43,35.31,35.4,9600.0,29.4288,29.5121,29.4122,29.4872,9600.0
2008-04-01 11:00:00,35.43,35.44,35.4,35.4,10800.0,29.5121,29.5205,29.4872,29.4872,10800.0
2008-04-01 11:10:00,35.42,35.42,35.28,35.28,15800.0,29.5038,29.5038,29.3872,29.3872,15800.0
2008-04-01 11:20:00,35.3,35.34,35.26,35.34,17400.0,29.4039,29.4372,29.3705,29.4372,17400.0
2008-04-01 11:30:00,35.32,35.45,35.32,35.41,13600.0,29.4205,29.5288,29.4205,29.4955,13600.0
2008-04-01 11:40:00,35.38,35.45,35.38,35.43,7300.0,29.4705,29.5288,29.4705,29.5121,7300.0
2008-04-01 11:50:00,35.42,35.6,35.42,35.6,10700.0,29.5038,29.6538,29.5038,29.6538,10700.0
2008-04-01 12:00:00,35.57,35.62,35.52,35.52,13100.0,29.6288,29.6704,29.5871,29.5871,13100.0
2008-04-01 12:10:00,35.54,35.6,35.52,35.57,22800.0,29.6038,29.6538,29.5871,29.6288,22800.0
2008-04-01 12:20:00,35.56,35.6,35.56,35.59,8800.0,29.6204,29.6538,29.6204,29.6454,8800.0
2008-04-01 12:30:00,35.6,35.6,35.51,35.53,7500.0,29.6538,29.6538,29.5788,29.5954,7500.0
2008-04-01 12:40:00,35.53,35.6,35.5,35.59,10000.0,29.5954,29.6538,29.5705,29.6454,10000.0
2008-04-01 12:50:00,35.58,35.6,35.57,35.57,13000.0,29.6371,29.6538,29.6288,29.6288,13000.0
2008-04-01 13:00:00,35.57,35.65,35.55,35.64,18700.0,29.6288,29.6954,29.6121,29.6871,18700.0
2008-04-01 13:10:00,35.64,35.78,35.63,35.77,29300.0,29.6871,29.8037,29.6787,29.7954,29300.0
2008-04-01 13:20:00,35.77,35.84,35.77,35.79,21500.0,29.7954,29.8537,29.7954,29.812,21500.0
2008-04-01 13:30:00,35.81,35.81,35.73,35.76,10500.0,29.8287,29.8287,29.762,29.787,10500.0
2008-04-01 13:40:00,35.73,35.77,35.69,35.72,12900.0,29.762,29.7954,29.7287,29.7537,12900.0
2008-04-01 13:50:00,35.73,35.73,35.66,35.71,10500.0,29.762,29.762,29.7037,29.7454,10500.0
2008-04-01 14:00:00,35.72,35.72,35.59,35.64,22100.0,29.7537,29.7537,29.6454,29.6871,22100.0
2008-04-01 14:10:00,35.63,35.65,35.54,35.57,37100.0,29.6787,29.6954,29.6038,29.6288,37100.0
2008-04-01 14:20:00,35.57,35.72,35.57,35.61,24400.0,29.6288,29.7537,29.6288,29.6621,24400.0
2008-04-01 14:30:00,35.61,35.84,35.6,35.82,28600.0,29.6621,29.8537,29.6538,29.837,28600.0
2008-04-01 14:40:00,35.82,35.83,35.75,35.8,17500.0,29.837,29.8453,29.7787,29.8203,17500.0
2008-04-01 14:50:00,35.8,35.85,35.73,35.73,29400.0,29.8203,29.862,29.762,29.762,29400.0
2008-04-01 15:00:00,35.73,35.83,35.72,35.8,26000.0,29.762,29.8453,29.7537,29.8203,26000.0
2008-04-01 15:10:00,35.81,35.86,35.78,35.8,28100.0,29.8287,29.8703,29.8037,29.8203,28100.0
2008-04-01 15:20:00,35.8,35.85,35.76,35.82,19400.0,29.8203,29.862,29.787,29.837,19400.0
2008-04-01 15:30:00,35.83,35.85,35.64,35.76,32300.0,29.8453,29.862,29.6871,29.787,32300.0
2008-04-01 15:40:00,35.77,35.88,35.76,35.8,53100.0,29.7954,29.887,29.787,29.8203,53100.0
2008-04-01 15:50:00,35.78,35.93,35.78,35.91,77400.0,29.8037,29.9286,29.8037,29.912,77400.0
2008-04-02 09:30:00,35.97,35.98,35.8,35.86,12100.0,29.9619,29.9703,29.8203,29.8703,12100.0
2008-04-02 09:40:00,35.89,35.98,35.8,35.8,9500.0,29.8953,29.9703,29.8203,29.8203,9500.0
2008-04-02 09:50:00,35.82,35.85,35.7,35.79,7800.0,29.837,29.862,29.737,29.812,7800.0
2008-04-02 10:00:00,35.79,35.88,35.75,35.82,19100.0,29.812,29.887,29.7787,29.837,19100.0
2008-04-02 10:10:00,35.83,35.88,35.8,35.87,8400.0,29.8453,29.887,29.8203,29.8787,8400.0
2008-04-02 10:20:00,35.85,35.98,35.85,35.95,10200.0,29.862,29.9703,29.862,29.9453,10200.0
2008-04-02 10:30:00,35.98,36.18,35.98,36.17,25600.0,29.9703,30.1369,29.9703,30.1285,25600.0
2008-04-02 10:40:00,36.17,36.2,36.12,36.15,8500.0,30.1285,30.1535,30.0869,30.1119,8500.0
2008-04-02 10:50:00,36.14,36.22,36.13,36.19,7600.0,30.1036,30.1702,30.0952,30.1452,7600.0
2008-04-02 11:00:00,36.19,36.23,36.19,36.23,15900.0,30.1452,30.1785,30.1452,30.1785,15900.0
2008-04-02 11:10:00,36.24,36.25,36.22,36.23,29400.0,30.1869,30.1952,30.1702,30.1785,29400.0
2008-04-02 11:20:00,36.25,36.25,36.22,36.24,10000.0,30.1952,30.1952,30.1702,30.1869,10000.0
2008-04-02 11:30:00,36.24,36.35,36.24,36.31,19900.0,30.1869,30.2785,30.1869,30.2452,19900.0
2008-04-02 11:40:00,36.31,36.42,36.28,36.42,12500.0,30.2452,30.3368,30.2202,30.3368,12500.0
2008-04-02 11:50:00,36.41,36.44,36.34,36.41,7900.0,30.3285,30.3534,30.2701,30.3285,7900.0
2008-04-02 12:00:00,36.4,36.43,36.35,36.4,23200.0,30.3201,30.3451,30.2785,30.3201,23200.0
2008-04-02 12:10:00,36.4,36.41,36.31,36.32,27400.0,30.3201,30.3285,30.2452,30.2535,27400.0
2008-04-02 12:20:00,36.31,36.4,36.31,36.34,11800.0,30.2452,30.3201,30.2452,30.2701,11800.0
2008-04-02 12:30:00,36.31,36.4,36.3,36.3,12200.0,30.2452,30.3201,30.2368,30.2368,12200.0
2008-04-02 12:40:00,36.32,36.32,36.24,36.25,20900.0,30.2535,30.2535,30.1869,30.1952,20900.0
2008-04-02 12:50:00,36.25,36.28,36.24,36.27,9700.0,30.1952,30.2202,30.1869,30.2118,9700.0
2008-04-02 13:00:00,36.26,36.3,36.2,36.2,10600.0,30.2035,30.2368,30.1535,30.1535,10600.0
2008-04-02 13:10:00,36.2,36.26,36.18,36.26,12100.0,30.1535,30.2035,30.1369,30.2035,12100.0
2008-04-02 13:20:00,36.26,36.28,36.24,36.28,6200.0,30.2035,30.2202,30.1869,30.2202,6200.0
2008-04-02 13:30:00,36.28,36.29,36.22,36.27,12600.0,30.2202,30.2285,30.1702,30.2118,12600.0
2008-04-02 13:40:00,36.27,36.35,36.26,36.33,6200.0,30.2118,30.2785,30.2035,30.2618,6200.0
2008-04-02 13:50:00,36.33,36.33,36.28,36.33,11000.0,30.2618,30.2618,30.2202,30.2618,11000.0
2008-04-02 14:00:00,36.31,36.33,36.25,36.27,11700.0,30.2452,30.2618,30.1952,30.2118,11700.0
2008-04-02 14:10:00,36.29,36.33,36.27,36.33,12500.0,30.2285,30.2618,30.2118,30.2618,12500.0
2008-04-02 14:20:00,36.32,36.33,36.25,36.26,19000.0,30.2535,30.2618,30.1952,30.2035,19000.0
2008-04-02 14:30:00,36.27,36.28,36.13,36.14,20100.0,30.2118,30.2202,30.0952,30.1036,20100.0
2008-04-02 14:40:00,36.14,36.17,36.07,36.08,11900.0,30.1036,30.1285,30.0452,30.0536,11900.0
2008-04-02 14:50:00,36.08,36.15,36.07,36.13,12900.0,30.0536,30.1119,30.0452,30.0952,12900.0
2008-04-02 15:00:00,36.14,36.14,35.98,36.02,27400.0,30.1036,30.1036,29.9703,30.0036,27400.0
2008-04-02 15:10:00,36.02,36.12,36.02,36.12,4800.0,30.0036,30.0869,30.0036,30.0869,4800.0
2008-04-02 15:20:00,36.11,36.12,36.04,36.09,8600.0,30.0786,30.0869,30.0203,30.0619,8600.0
2008-04-02 15:30:00,36.09,36.11,36.01,36.01,15300.0,30.0619,30.0786,29.9953,29.9953,15300.0
2008-04-02 15:40:00,36.02,36.1,36.02,36.09,10700.0,30.0036,30.0702,30.0036,30.0619,10700.0
2008-04-02 15:50:00,36.06,36.12,36.03,36.09,32200.0,30.0369,30.0869,30.0119,30.0619,32200.0
2008-04-03 09:30:00,35.93,35.98,35.74,35.76,12600.0,29.9286,29.9703,29.7704,29.787,12600.0
2008-04-03 09:40:00,35.78,35.81,35.68,35.77,10400.0,29.8037,29.8287,29.7204,29.7954,10400.0
2008-04-03 09:50:00,35.79,35.81,35.71,35.79,10200.0,29.812,29.8287,29.7454,29.812,10200.0
2008-04-03 10:00:00,35.81,35.91,35.75,35.85,14600.0,29.8287,29.912,29.7787,29.862,14600.0
2008-04-03 10:10:00,35.84,35.85,35.75,35.79,9100.0,29.8537,29.862,29.7787,29.812,9100.0
2008-04-03 10:20:00,35.75,35.76,35.69,35.75,9300.0,29.7787,29.787,29.7287,29.7787,9300.0
2008-04-03 10:30:00,35.75,35.8,35.7,35.7,13800.0,29.7787,29.8203,29.737,29.737,13800.0
2008-04-03 10:40:00,35.69,35.74,35.68,35.68,9100.0,29.7287,29.7704,29.7204,29.7204,9100.0
2008-04-03 10:50:00,35.68,35.68,35.59,35.6,11300.0,29.7204,29.7204,29.6454,29.6538,11300.0
2008-04-03 11:00:00,35.59,35.7,35.58,35.7,17900.0,29.6454,29.737,29.6371,29.737,17900.0
2008-04-03 11:10:00,35.69,35.7,35.5,35.5,27100.0,29.7287,29.737,29.5705,29.5705,27100.0
2008-04-03 11:20:00,35.5,35.53,35.35,35.4,33000.0,29.5705,29.5954,29.4455,29.4872,33000.0
2008-04-03 11:30:00,35.41,35.43,35.38,35.4,26100.0,29.4955,29.5121,29.4705,29.4872,26100.0
2008-04-03 11:40:00,35.4,35.54,35.4,35.53,26300.0,29.4872,29.6038,29.4872,29.5954,26300.0
2008-04-03 11:50:00,35.53,35.65,35.52,35.57,11200.0,29.5954,29.6954,29.5871,29.6288,11200.0
2008-04-03 12:00:00,35.59,35.64,35.58,35.62,8300.0,29.6454,29.6871,29.6371,29.6704,8300.0
2008-04-03 12:10:00,35.61,35.61,35.53,35.56,19700.0,29.6621,29.6621,29.5954,29.6204,19700.0
2008-04-03 12:20:00,35.55,35.55,35.5,35.5,10600.0,29.6121,29.6121,29.5705,29.5705,10600.0
2008-04-03 12:30:00,35.5,35.62,35.5,35.62,15200.0,29.5705,29.6704,29.5705,29.6704,15200.0
2008-04-03 12:40:00,35.63,35.7,35.58,35.66,16600.0,29.6787,29.737,29.6371,29.7037,16600.0
2008-04-03 12:50:00,35.66,35.66,35.6,35.6,7500.0,29.7037,29.7037,29.6538,29.6538,7500.0
2008-04-03 13:00:00,35.6,35.69,35.6,35.66,14300.0,29.6538,29.7287,29.6538,29.7037,14300.0
2008-04-03 13:10:00,35.66,35.73,35.66,35.73,10100.0,29.7037,29.762,29.7037,29.762,10100.0
2008-04-03 13:20:00,35.72,35.79,35.7,35.78,14800.0,29.7537,29.812,29.737,29.8037,14800.0
2008-04-03 13:30:00,35.78,35.79,35.74,35.74,13700.0,29.8037,29.812,29.7704,29.7704,13700.0
2008-04-03 13:40:00,35.74,35.74,35.72,35.74,5500.0,29.7704,29.7704,29.7537,29.7704,5500.0
2008-04-03 13:50:00,35.74,35.77,35.7,35.71,11700.0,29.7704,29.7954,29.737,29.7454,11700.0
2008-04-03 14:00:00,35.71,35.79,35.69,35.75,10100.0,29.7454,29.812,29.7287,29.7787,10100.0
2008-04-03 14:10:00,35.75,35.77,35.66,35.66,18900.0,29.7787,29.7954,29.7037,29.7037,18900.0
2008-04-03 14:20:00,35.66,35.69,35.55,35.55,39100.0,29.7037,29.7287,29.6121,29.6121,39100.0
2008-04-03 14:30:00,35.57,35.65,35.55,35.62,22200.0,29.6288,29.6954,29.6121,29.6704,22200.0
2008-04-03 14:40:00,35.62,35.7,35.62,35.7,9000.0,29.6704,29.737,29.6704,29.737,9000.0
2008-04-03 14:50:00,35.69,35.78,35.69,35.77,10200.0,29.7287,29.8037,29.7287,29.7954,10200.0
2008-04-03 15:00:00,35.77,35.78,35.73,35.74,6500.0,29.7954,29.8037,29.762,29.7704,6500.0
2008-04-03 15:10:00,35.75,35.76,35.7,35.7,5900.0,29.7787,29.787,29.737,29.737,5900.0
2008-04-03 15:20:00,35.69,35.7,35.66,35.7,8600.0,29.7287,29.737,29.7037,29.737,8600.0
2008-04-03 15:30:00,35.69,35.73,35.65,35.72,12900.0,29.7287,29.762,29.6954,29.7537,12900.0
2008-04-03 15:40:00,35.71,35.75,35.63,35.66,16700.0,29.7454,29.7787,29.6787,29.7037,16700.0
2008-04-03 15:50:00,35.66,35.75,35.62,35.75,28100.0,29.7037,29.7787,29.6704,29.7787,28100.0
2008-04-04 09:30:00,35.74,35.87,35.71,35.81,9200.0,29.7704,29.8787,29.7454,29.8287,9200.0
2008-04-04 09:40:00,35.85,36.0,35.8,35.95,14500.0,29.862,29.9869,29.8203,29.9453,14500.0
2008-04-04 09:50:00,35.97,36.14,35.93,36.07,25800.0,29.9619,30.1036,29.9286,30.0452,25800.0
2008-04-04 10:00:00,36.08,36.12,35.88,35.95,23300.0,30.0536,30.0869,29.887,29.9453,23300.0
2008-04-04 10:10:00,35.94,35.96,35.87,35.87,10100.0,29.937,29.9536,29.8787,29.8787,10100.0
2008-04-04 10:20:00,35.89,35.99,35.89,35.97,7300.0,29.8953,29.9786,29.8953,29.9619,7300.0
2008-04-04 10:30:00,35.94,35.97,35.84,35.89,10600.0,29.937,29.9619,29.8537,29.8953,10600.0
2008-04-04 10:40:00,35.9,36.0,35.89,35.98,11100.0,29.9036,29.9869,29.8953,29.9703,11100.0
2008-04-04 10:50:00,35.99,36.02,35.97,35.97,15600.0,29.9786,30.0036,29.9619,29.9619,15600.0
2008-04-04 11:00:00,35.99,36.07,35.98,36.01,21600.0,29.9786,30.0452,29.9703,29.9953,21600.0
2008-04-04 11:10:00,36.01,36.04,35.96,35.99,12300.0,29.9953,30.0203,29.9536,29.9786,12300.0
2008-04-04 11:20:00,35.96,36.03,35.96,36.02,13800.0,29.9536,30.0119,29.9536,30.0036,13800.0
2008-04-04 11:30:00,36.0,36.02,35.97,36.0,15600.0,29.9869,30.0036,29.9619,29.9869,15600.0
2008-04-04 11:40:00,36.0,36.0,35.94,35.99,10400.0,29.9869,29.9869,29.937,29.9786,10400.0
2008-04-04 11:50:00,35.99,36.01,35.98,35.98,8000.0,29.9786,29.9953,29.9703,29.9703,8000.0
2008-04-04 12:00:00,35.98,36.0,35.97,35.99,23600.0,29.9703,29.9869,29.9619,29.9786,23600.0
2008-04-04 12:10:00,35.98,36.05,35.97,35.97,30300.0,29.9703,30.0286,29.9619,29.9619,30300.0
2008-04-04 12:20:00,36.0,36.0,35.97,36.0,7200.0,29.9869,29.9869,29.9619,29.9869,7200.0
2008-04-04 12:30:00,35.99,36.03,35.98,35.99,17000.0,29.9786,30.0119,29.9703,29.9786,17000.0
2008-04-04 12:40:00,35.98,36.02,35.97,36.0,14700.0,29.9703,30.0036,29.9619,29.9869,14700.0
2008-04-04 12:50:00,36.0,36.07,35.99,36.06,18300.0,29.9869,30.0452,29.9786,30.0369,18300.0
2008-04-04 13:00:00,36.04,36.06,35.99,36.0,38500.0,30.0203,30.0369,29.9786,29.9869,38500.0
2008-04-04 13:10:00,35.99,36.03,35.99,36.0,22000.0,29.9786,30.0119,29.9786,29.9869,22000.0
2008-04-04 13:20:00,36.0,36.02,35.99,36.0,24100.0,29.9869,30.0036,29.9786,29.9869,24100.0
2008-04-04 13:30:00,36.0,36.01,35.99,35.99,5400.0,29.9869,29.9953,29.9786,29.9786,5400.0
2008-04-04 13:40:00,35.99,36.06,35.99,36.06,5500.0,29.9786,30.0369,29.9786,30.0369,5500.0
2008-04-04 13:50:00,36.06,36.06,36.02,36.02,5400.0,30.0369,30.0369,30.0036,30.0036,5400.0
2008-04-04 14:00:00,36.04,36.09,36.0,36.03,9500.0,30.0203,30.0619,29.9869,30.0119,9500.0
2008-04-04 14:10:00,36.01,36.04,35.98,36.0,10300.0,29.9953,30.0203,29.9703,29.9869,10300.0
2008-04-04 14:20:00,35.99,36.0,35.91,35.91,11100.0,29.9786,29.9869,29.912,29.912,11100.0
2008-04-04 14:30:00,35.93,36.0,35.89,36.0,13100.0,29.9286,29.9869,29.8953,29.9869,13100.0
2008-04-04 14:40:00,35.99,36.02,35.99,36.0,11700.0,29.9786,30.0036,29.9786,29.9869,11700.0
2008-04-04 14:50:00,36.02,36.03,35.93,35.94,18800.0,30.0036,30.0119,29.9286,29.937,18800.0
2008-04-04 15:00:00,35.95,35.99,35.91,35.94,13300.0,29.9453,29.9786,29.912,29.937,13300.0
2008-04-04 15:10:00,35.94,35.95,35.83,35.83,22300.0,29.937,29.9453,29.8453,29.8453,22300.0
2008-04-04 15:20:00,35.83,35.85,35.78,35.83,24200.0,29.8453,29.862,29.8037,29.8453,24200.0
2008-04-04 15:30:00,35.82,35.87,35.76,35.76,29400.0,29.837,29.8787,29.787,29.787,29400.0
2008-04-04 15:40:00,35.77,35.8,35.71,35.73,39200.0,29.7954,29.8203,29.7454,29.762,39200.0
2008-04-04 15:50:00,35.73,35.8,35.71,35.75,87000.0,29.762,29.8203,29.7454,29.7787,87000.0
2008-04-07 09:30:00,35.94,35.99,35.84,35.95,14500.0,29.937,29.9786,29.8537,29.9453,14500.0
2008-04-07 09:40:00,35.94,36.0,35.88,35.92,50900.0,29.937,29.9869,29.887,29.9203,50900.0
2008-04-07 09:50:00,35.95,36.05,35.94,36.04,17000.0,29.9453,30.0286,29.937,30.0203,17000.0
2008-04-07 10:00:00,36.05,36.06,35.93,35.93,8600.0,30.0286,30.0369,29.9286,29.9286,8600.0
2008-04-07 10:10:00,35.93,36.01,35.92,36.01,11700.0,29.9286,29.9953,29.9203,29.9953,11700.0
2008-04-07 10:20:00,36.0,36.0,35.85,35.87,15200.0,29.9869,29.9869,29.862,29.8787,15200.0
2008-04-07 10:30:00,35.87,35.95,35.83,35.95,7000.0,29.8787,29.9453,29.8453,29.9453,7000.0
2008-04-07 10:40:00,35.95,36.02,35.95,36.01,17200.0,29.9453,30.0036,29.9453,29.9953,17200.0
2008-04-07 10:50:00,36.02,36.07,36.0,36.06,13900.0,30.0036,30.0452,29.9869,30.0369,13900.0
2008-04-07 11:00:00,36.05,36.07,35.98,36.0,12500.0,30.0286,30.0452,29.9703,29.9869,12500.0
2008-04-07 11:10:00,36.01,36.03,35.98,36.0,11400.0,29.9953,30.0119,29.9703,29.9869,11400.0
2008-04-07 11:20:00,36.01,36.07,36.01,36.07,8100.0,29.9953,30.0452,29.9953,30.0452,8100.0
2008-04-07 11:30:00,36.08,36.13,36.06,36.09,14700.0,30.0536,30.0952,30.0369,30.0619,14700.0
2008-04-07 11:40:00,36.11,36.15,36.1,36.1,8400.0,30.0786,30.1119,30.0702,30.0702,8400.0
2008-04-07 11:50:00,36.08,36.11,36.06,36.06,6700.0,30.0536,30.0786,30.0369,30.0369,6700.0
2008-04-07 12:00:00,36.07,36.11,36.05,36.11,9600.0,30.0452,30.0786,30.0286,30.0786,9600.0
2008-04-07 12:10:00,36.11,36.11,36.03,36.04,12800.0,30.0786,30.0786,30.0119,30.0203,12800.0
2008-04-07 12:20:00,36.04,36.11,36.04,36.1,7700.0,30.0203,30.0786,30.0203,30.0702,7700.0
2008-04-07 12:30:00,36.11,36.18,36.11,36.15,10100.0,30.0786,30.1369,30.0786,30.1119,10100.0
2008-04-07 12:40:00,36.16,36.26,36.16,36.22,8800.0,30.1202,30.2035,30.1202,30.1702,8800.0
2008-04-07 12:50:00,36.2,36.21,36.12,36.18,10400.0,30.1535,30.1619,30.0869,30.1369,10400.0
2008-04-07 13:00:00,36.18,36.2,36.12,36.13,5900.0,30.1369,30.1535,30.0869,30.0952,5900.0
2008-04-07 13:10:00,36.13,36.16,36.08,36.09,7500.0,30.0952,30.1202,30.0536,30.0619,7500.0
2008-04-07 13:20:00,36.09,36.11,36.09,36.09,8700.0,30.0619,30.0786,30.0619,30.0619,8700.0
2008-04-07 13:30:00,36.1,36.14,36.08,36.08,5900.0,30.0702,30.1036,30.0536,30.0536,5900.0
2008-04-07 13:40:00,36.08,36.1,36.05,36.09,8800.0,30.0536,30.0702,30.0286,30.0619,8800.0
2008-04-07 13:50:00,36.09,36.1,36.03,36.04,16000.0,30.0619,30.0702,30.0119,30.0203,16000.0
2008-04-07 14:00:00,36.03,36.04,36.0,36.03,14900.0,30.0119,30.0203,29.9869,30.0119,14900.0
2008-04-07 14:10:00,36.04,36.09,36.03,36.05,10200.0,30.0203,30.0619,30.0119,30.0286,10200.0
2008-04-07 14:20:00,36.04,36.09,36.0,36.0,11300.0,30.0203,30.0619,29.9869,29.9869,11300.0
2008-04-07 14:30:00,36.0,36.01,35.95,36.0,22000.0,29.9869,29.9953,29.9453,29.9869,22000.0
2008-04-07 14:40:00,36.0,36.01,35.96,35.99,8900.0,29.9869,29.9953,29.9536,29.9786,8900.0
2008-04-07 14:50:00,35.98,36.02,35.94,35.96,8900.0,29.9703,30.0036,29.937,29.9536,8900.0
2008-04-07 15:00:00,35.96,36.0,35.92,35.95,28900.0,29.9536,29.9869,29.9203,29.9453,28900.0
2008-04-07 15:10:00,35.95,36.01,35.87,36.0,16600.0,29.9453,29.9953,29.8787,29.9869,16600.0
2008-04-07 15:20:00,36.0,36.01,35.97,36.01,10100.0,29.9869,29.9953,29.9619,29.9953,10100.0
2008-04-07 15:30:00,36.0,36.01,35.86,35.92,16900.0,29.9869,29.9953,29.8703,29.9203,16900.0
2008-04-07 15:40:00,35.92,35.95,35.9,35.93,11300.0,29.9203,29.9453,29.9036,29.9286,11300.0
2008-04-07 15:50:00,35.94,36.0,35.92,35.95,25000.0,29.937,29.9869,29.9203,29.9453,25000.0
2008-04-08 09:30:00,35.67,35.88,35.64,35.82,10200.0,29.7121,29.887,29.6871,29.837,10200.0
2008-04-08 09:40:00,35.84,36.0,35.84,36.0,20500.0,29.8537,29.9869,29.8537,29.9869,20500.0
2008-04-08 09:50:00,35.98,35.99,35.78,35.79,23300.0,29.9703,29.9786,29.8037,29.812,23300.0
2008-04-08 10:00:00,35.76,35.8,35.62,35.63,9800.0,29.787,29.8203,29.6704,29.6787,9800.0
2008-04-08 10:10:00,35.65,35.77,35.57,35.61,18400.0,29.6954,29.7954,29.6288,29.6621,18400.0
2008-04-08 10:20:00,35.64,35.65,35.56,35.56,4200.0,29.6871,29.6954,29.6204,29.6204,4200.0
2008-04-08 10:30:00,35.56,35.7,35.56,35.67,6700.0,29.6204,29.737,29.6204,29.7121,6700.0
2008-04-08 10:40:00,35.7,35.77,35.7,35.74,9200.0,29.737,29.7954,29.737,29.7704,9200.0
2008-04-08 10:50:00,35.75,35.76,35.69,35.69,6000.0,29.7787,29.787,29.7287,29.7287,6000.0
2008-04-08 11:00:00,35.7,35.72,35.67,35.67,6300.0,29.737,29.7537,29.7121,29.7121,6300.0
2008-04-08 11:10:00,35.69,35.73,35.69,35.72,4500.0,29.7287,29.762,29.7287,29.7537,4500.0
2008-04-08 11:20:00,35.73,35.77,35.73,35.77,7000.0,29.762,29.7954,29.762,29.7954,7000.0
2008-04-08 11:30:00,35.75,35.78,35.73,35.74,8000.0,29.7787,29.8037,29.762,29.7704,8000.0
2008-04-08 11:40:00,35.74,35.74,35.66,35.67,5900.0,29.7704,29.7704,29.7037,29.7121,5900.0
2008-04-08 11:50:00,35.68,35.68,35.64,35.67,1700.0,29.7204,29.7204,29.6871,29.7121,1700.0
2008-04-08 12:00:00,35.66,35.68,35.65,35.65,2400.0,29.7037,29.7204,29.6954,29.6954,2400.0
2008-04-08 12:10:00,35.64,35.64,35.6,35.62,4800.0,29.6871,29.6871,29.6538,29.6704,4800.0
2008-04-08 12:20:00,35.61,35.65,35.58,35.58,4400.0,29.6621,29.6954,29.6371,29.6371,4400.0
2008-04-08 12:30:00,35.61,35.62,35.61,35.62,2000.0,29.6621,29.6704,29.6621,29.6704,2000.0
2008-04-08 12:40:00,35.63,35.65,35.63,35.64,4500.0,29.6787,29.6954,29.6787,29.6871,4500.0
2008-04-08 12:50:00,35.65,35.65,35.63,35.63,2700.0,29.6954,29.6954,29.6787,29.6787,2700.0
2008-04-08 13:00:00,35.62,35.63,35.6,35.62,3300.0,29.6704,29.6787,29.6538,29.6704,3300.0
2008-04-08 13:10:00,35.63,35.65,35.62,35.64,4200.0,29.6787,29.6954,29.6704,29.6871,4200.0
2008-04-08 13:20:00,35.64,35.65,35.59,35.59,5400.0,29.6871,29.6954,29.6454,29.6454,5400.0
2008-04-08 13:30:00,35.58,35.61,35.57,35.59,6200.0,29.6371,29.6621,29.6288,29.6454,6200.0
2008-04-08 13:40:00,35.59,35.6,35.57,35.58,6200.0,29.6454,29.6538,29.6288,29.6371,6200.0
2008-04-08 13:50:00,35.59,35.61,35.54,35.55,9900.0,29.6454,29.6621,29.6038,29.6121,9900.0
2008-04-08 14:00:00,35.55,35.55,35.48,35.48,10100.0,29.6121,29.6121,29.5538,29.5538,10100.0
2008-04-08 14:10:00,35.48,35.51,35.45,35.45,11900.0,29.5538,29.5788,29.5288,29.5288,11900.0
2008-04-08 14:20:00,35.45,35.49,35.42,35.49,6200.0,29.5288,29.5621,29.5038,29.5621,6200.0
2008-04-08 14:30:00,35.5,35.58,35.5,35.55,14600.0,29.5705,29.6371,29.5705,29.6121,14600.0
2008-04-08 14:40:00,35.54,35.58,35.53,35.55,8900.0,29.6038,29.6371,29.5954,29.6121,8900.0
2008-04-08 14:50:00,35.55,35.62,35.53,35.56,27600.0,29.6121,29.6704,29.5954,29.6204,27600.0
2008-04-08 15:00:00,35.53,35.57,35.51,35.53,10100.0,29.5954,29.6288,29.5788,29.5954,10100.0
2008-04-08 15:10:00,35.53,35.53,35.47,35.49,10400.0,29.5954,29.5954,29.5455,29.5621,10400.0
2008-04-08 15:20:00,35.49,35.53,35.45,35.53,12600.0,29.5621,29.5954,29.5288,29.5954,12600.0
2008-04-08 15:30:00,35.53,35.61,35.53,35.58,10400.0,29.5954,29.6621,29.5954,29.6371,10400.0
2008-04-08 15:40:00,35.58,35.62,35.57,35.6,6800.0,29.6371,29.6704,29.6288,29.6538,6800.0
2008-04-08 15:50:00,35.58,35.64,35.55,35.57,25500.0,29.6371,29.6871,29.6121,29.6288,25500.0
2008-04-09 09:30:00,35.53,35.8,35.53,35.72,6300.0,29.5954,29.8203,29.5954,29.7537,6300.0
2008-04-09 09:40:00,35.71,35.75,35.6,35.61,11200.0,29.7454,29.7787,29.6538,29.6621,11200.0
2008-04-09 09:50:00,35.63,35.68,35.42,35.46,18200.0,29.6787,29.7204,29.5038,29.5371,18200.0
2008-04-09 10:00:00,35.47,35.57,35.43,35.53,5700.0,29.5455,29.6288,29.5121,29.5954,5700.0
2008-04-09 10:10:00,35.57,35.63,35.52,35.63,6000.0,29.6288,29.6787,29.5871,29.6787,6000.0
2008-04-09 10:20:00,35.63,35.67,35.53,35.55,6400.0,29.6787,29.7121,29.5954,29.6121,6400.0
2008-04-09 10:30:00,35.57,35.59,35.41,35.54,10700.0,29.6288,29.6454,29.4955,29.6038,10700.0
2008-04-09 10:40:00,35.5,35.58,35.44,35.58,5700.0,29.5705,29.6371,29.5205,29.6371,5700.0
2008-04-09 10:50:00,35.6,35.6,35.52,35.57,4100.0,29.6538,29.6538,29.5871,29.6288,4100.0
2008-04-09 11:00:00,35.57,35.64,35.57,35.61,7500.0,29.6288,29.6871,29.6288,29.6621,7500.0
2008-04-09 11:10:00,35.6,35.62,35.56,35.57,3200.0,29.6538,29.6704,29.6204,29.6288,3200.0
2008-04-09 11:20:00,35.57,35.58,35.46,35.49,5100.0,29.6288,29.6371,29.5371,29.5621,5100.0
2008-04-09 11:30:00,35.49,35.51,35.37,35.38,5500.0,29.5621,29.5788,29.4622,29.4705,5500.0
2008-04-09 11:40:00,35.35,35.4,35.35,35.39,4700.0,29.4455,29.4872,29.4455,29.4788,4700.0
2008-04-09 11:50:00,35.38,35.38,35.31,35.35,3100.0,29.4705,29.4705,29.4122,29.4455,3100.0
2008-04-09 12:00:00,35.34,35.37,35.32,35.35,3300.0,29.4372,29.4622,29.4205,29.4455,3300.0
2008-04-09 12:10:00,35.33,35.34,35.31,35.33,3300.0,29.4288,29.4372,29.4122,29.4288,3300.0
2008-04-09 12:20:00,35.32,35.38,35.29,35.37,6000.0,29.4205,29.4705,29.3955,29.4622,6000.0
2008-04-09 12:30:00,35.39,35.4,35.38,35.38,3800.0,29.4788,29.4872,29.4705,29.4705,3800.0
2008-04-09 12:40:00,35.37,35.39,35.33,35.33,7500.0,29.4622,29.4788,29.4288,29.4288,7500.0
2008-04-09 12:50:00,35.32,35.34,35.27,35.27,6700.0,29.4205,29.4372,29.3789,29.3789,6700.0
2008-04-09 13:00:00,35.27,35.31,35.23,35.27,5200.0,29.3789,29.4122,29.3456,29.3789,5200.0
2008-04-09 13:10:00,35.29,35.38,35.29,35.38,10200.0,29.3955,29.4705,29.3955,29.4705,10200.0
2008-04-09 13:20:00,35.38,35.39,35.31,35.38,8500.0,29.4705,29.4788,29.4122,29.4705,8500.0
2008-04-09 13:30:00,35.38,35.42,35.36,35.42,6700.0,29.4705,29.5038,29.4538,29.5038,6700.0
2008-04-09 13:40:00,35.41,35.43,35.39,35.39,6800.0,29.4955,29.5121,29.4788,29.4788,6800.0
2008-04-09 13:50:00,35.39,35.42,35.39,35.42,6800.0,29.4788,29.5038,29.4788,29.5038,6800.0
2008-04-09 14:00:00,35.43,35.46,35.37,35.38,20700.0,29.5121,29.5371,29.4622,29.4705,20700.0
2008-04-09 14:10:00,35.38,35.38,35.18,35.2,38100.0,29.4705,29.4705,29.3039,29.3206,38100.0
2008-04-09 14:20:00,35.2,35.22,35.14,35.14,17300.0,29.3206,29.3372,29.2706,29.2706,17300.0
2008-04-09 14:30:00,35.12,35.12,35.08,35.11,13300.0,29.2539,29.2539,29.2206,29.2456,13300.0
2008-04-09 14:40:00,35.11,35.12,35.06,35.06,10800.0,29.2456,29.2539,29.2039,29.2039,10800.0
2008-04-09 14:50:00,35.05,35.07,35.01,35.05,22000.0,29.1956,29.2123,29.1623,29.1956,22000.0
2008-04-09 15:00:00,35.07,35.11,35.03,35.06,17800.0,29.2123,29.2456,29.179,29.2039,17800.0
2008-04-09 15:10:00,35.07,35.08,35.02,35.08,11800.0,29.2123,29.2206,29.1706,29.2206,11800.0
2008-04-09 15:20:00,35.08,35.11,35.06,35.08,13700.0,29.2206,29.2456,29.2039,29.2206,13700.0
2008-04-09 15:30:00,35.06,35.17,35.06,35.16,16500.0,29.2039,29.2956,29.2039,29.2872,16500.0
2008-04-09 15:40:00,35.15,35.16,35.09,35.1,15000.0,29.2789,29.2872,29.2289,29.2373,15000.0
2008-04-09 15:50:00,35.1,35.12,35.06,35.12,32400.0,29.2373,29.2539,29.2039,29.2539,32400.0
2008-04-10 09:30:00,35.0,35.19,35.0,35.09,6400.0,29.154,29.3122,29.154,29.2289,6400.0
2008-04-10 09:40:00,35.12,35.12,34.92,34.95,8200.0,29.2539,29.2539,29.0873,29.1123,8200.0
2008-04-10 09:50:00,34.93,34.99,34.9,34.9,7500.0,29.0957,29.1456,29.0707,29.0707,7500.0
2008-04-10 10:00:00,34.89,35.0,34.87,35.0,4300.0,29.0623,29.154,29.0457,29.154,4300.0
2008-04-10 10:10:00,34.99,35.03,34.85,34.87,19200.0,29.1456,29.179,29.029,29.0457,19200.0
2008-04-10 10:20:00,34.89,35.02,34.88,35.02,10300.0,29.0623,29.1706,29.054,29.1706,10300.0
2008-04-10 10:30:00,35.02,35.03,34.9,34.92,12700.0,29.1706,29.179,29.0707,29.0873,12700.0
2008-04-10 10:40:00,34.92,35.07,34.88,35.04,10000.0,29.0873,29.2123,29.054,29.1873,10000.0
2008-04-10 10:50:00,35.05,35.16,35.03,35.16,4400.0,29.1956,29.2872,29.179,29.2872,4400.0
2008-04-10 11:00:00,35.16,35.16,35.04,35.08,6600.0,29.2872,29.2872,29.1873,29.2206,6600.0
2008-04-10 11:10:00,35.09,35.19,35.07,35.18,6600.0,29.2289,29.3122,29.2123,29.3039,6600.0
2008-04-10 11:20:00,35.18,35.22,35.15,35.15,3900.0,29.3039,29.3372,29.2789,29.2789,3900.0
2008-04-10 11:30:00,35.14,35.19,35.08,35.11,8500.0,29.2706,29.3122,29.2206,29.2456,8500.0
2008-04-10 11:40:00,35.13,35.19,35.12,35.16,9800.0,29.2623,29.3122,29.2539,29.2872,9800.0
2008-04-10 11:50:00,35.16,35.22,35.12,35.19,10700.0,29.2872,29.3372,29.2539,29.3122,10700.0
2008-04-10 12:00:00,35.21,35.24,35.18,35.19,7000.0,29.3289,29.3539,29.3039,29.3122,7000.0
2008-04-10 12:10:00,35.19,35.2,35.16,35.18,5700.0,29.3122,29.3206,29.2872,29.3039,5700.0
2008-04-10 12:20:00,35.19,35.22,35.18,35.19,4700.0,29.3122,29.3372,29.3039,29.3122,4700.0
2008-04-10 12:30:00,35.2,35.21,35.15,35.15,11900.0,29.3206,29.3289,29.2789,29.2789,11900.0
2008-04-10 12:40:00,35.17,35.18,35.01,35.02,11200.0,29.2956,29.3039,29.1623,29.1706,11200.0
2008-04-10 12:50:00,35.01,35.01,34.99,35.0,8700.0,29.1623,29.1623,29.1456,29.154,8700.0
2008-04-10 13:00:00,35.01,35.07,35.0,35.04,12400.0,29.1623,29.2123,29.154,29.1873,12400.0
2008-04-10 13:10:00,35.04,35.07,35.03,35.04,8400.0,29.1873,29.2123,29.179,29.1873,8400.0
2008-04-10 13:20:00,35.03,35.05,35.01,35.03,7900.0,29.179,29.1956,29.1623,29.179,7900.0
2008-04-10 13:30:00,35.04,35.08,35.03,35.06,12100.0,29.1873,29.2206,29.179,29.2039,12100.0
2008-04-10 13:40:00,35.06,35.12,35.04,35.1,7500.0,29.2039,29.2539,29.1873,29.2373,7500.0
2008-04-10 13:50:00,35.13,35.18,35.07,35.07,8800.0,29.2623,29.3039,29.2123,29.2123,8800.0
2008-04-10 14:00:00,35.06,35.08,35.05,35.08,10500.0,29.2039,29.2206,29.1956,29.2206,10500.0
2008-04-10 14:10:00,35.08,35.1,35.02,35.05,17700.0,29.2206,29.2373,29.1706,29.1956,17700.0
2008-04-10 14:20:00,35.06,35.06,34.95,34.95,17900.0,29.2039,29.2039,29.1123,29.1123,17900.0
2008-04-10 14:30:00,34.95,35.0,34.93,34.97,63900.0,29.1123,29.154,29.0957,29.129,63900.0
2008-04-10 14:40:00,34.97,35.05,34.95,35.01,34200.0,29.129,29.1956,29.1123,29.1623,34200.0
2008-04-10 14:50:00,35.0,35.08,35.0,35.04,7700.0,29.154,29.2206,29.154,29.1873,7700.0
2008-04-10 15:00:00,35.06,35.06,35.01,35.05,12700.0,29.2039,29.2039,29.1623,29.1956,12700.0
2008-04-10 15:10:00,35.04,35.04,34.96,35.0,15500.0,29.1873,29.1873,29.1206,29.154,15500.0
2008-04-10 15:20:00,35.02,35.06,34.97,35.05,54900.0,29.1706,29.2039,29.129,29.1956,54900.0
2008-04-10 15:30:00,35.05,35.05,34.88,34.89,31500.0,29.1956,29.1956,29.054,29.0623,31500.0
2008-04-10 15:40:00,34.9,34.91,34.84,34.87,17200.0,29.0707,29.079,29.0207,29.0457,17200.0
2008-04-10 15:50:00,34.87,34.98,34.87,34.96,34500.0,29.0457,29.1373,29.0457,29.1206,34500.0
2008-04-11 09:30:00,34.68,34.78,34.57,34.64,7400.0,28.8874,28.9707,28.7958,28.8541,7400.0
2008-04-11 09:40:00,34.62,34.76,34.61,34.76,7200.0,28.8374,28.9541,28.8291,28.9541,7200.0
2008-04-11 09:50:00,34.72,34.76,34.65,34.67,8300.0,28.9207,28.9541,28.8624,28.8791,8300.0
2008-04-11 10:00:00,34.63,34.65,34.48,34.5,12100.0,28.8458,28.8624,28.7208,28.7375,12100.0
2008-04-11 10:10:00,34.5,34.56,34.36,34.42,24200.0,28.7375,28.7875,28.6209,28.6708,24200.0
2008-04-11 10:20:00,34.43,34.44,34.36,34.38,14200.0,28.6792,28.6875,28.6209,28.6375,14200.0
2008-04-11 10:30:00,34.4,34.48,34.34,34.38,19200.0,28.6542,28.7208,28.6042,28.6375,19200.0
2008-04-11 10:40:00,34.38,34.47,34.32,34.43,33900.0,28.6375,28.7125,28.5875,28.6792,33900.0
2008-04-11 10:50:00,34.42,34.5,34.42,34.47,8600.0,28.6708,28.7375,28.6708,28.7125,8600.0
2008-04-11 11:00:00,34.45,34.52,34.41,34.5,30300.0,28.6958,28.7541,28.6625,28.7375,30300.0
2008-04-11 11:10:00,34.5,34.52,34.4,34.44,20700.0,28.7375,28.7541,28.6542,28.6875,20700.0
2008-04-11 11:20:00,34.43,34.45,34.39,34.39,3300.0,28.6792,28.6958,28.6459,28.6459,3300.0
2008-04-11 11:30:00,34.41,34.43,34.39,34.42,1900.0,28.6625,28.6792,28.6459,28.6708,1900.0
2008-04-11 11:40:00,34.41,34.43,34.41,34.41,3500.0,28.6625,28.6792,28.6625,28.6625,3500.0
2008-04-11 11:50:00,34.41,34.42,34.37,34.42,3700.0,28.6625,28.6708,28.6292,28.6708,3700.0
2008-04-11 12:00:00,34.42,34.43,34.36,34.36,8300.0,28.6708,28.6792,28.6209,28.6209,8300.0
2008-04-11 12:10:00,34.37,34.39,34.34,34.35,5200.0,28.6292,28.6459,28.6042,28.6125,5200.0
2008-04-11 12:20:00,34.37,34.38,34.27,34.28,9100.0,28.6292,28.6375,28.5459,28.5542,9100.0
2008-04-11 12:30:00,34.27,34.31,34.27,34.3,4700.0,28.5459,28.5792,28.5459,28.5709,4700.0
2008-04-11 12:40:00,34.29,34.3,34.26,34.27,3200.0,28.5626,28.5709,28.5376,28.5459,3200.0
2008-04-11 12:50:00,34.29,34.3,34.24,34.26,9400.0,28.5626,28.5709,28.5209,28.5376,9400.0
2008-04-11 13:00:00,34.25,34.28,34.22,34.28,3900.0,28.5292,28.5542,28.5043,28.5542,3900.0
2008-04-11 13:10:00,34.29,34.31,34.28,34.31,3800.0,28.5626,28.5792,28.5542,28.5792,3800.0
2008-04-11 13:20:00,34.32,34.33,34.27,34.28,4500.0,28.5875,28.5959,28.5459,28.5542,4500.0
2008-04-11 13:30:00,34.28,34.28,34.15,34.15,14800.0,28.5542,28.5542,28.4459,28.4459,14800.0
2008-04-11 13:40:00,34.17,34.2,34.16,34.18,7200.0,28.4626,28.4876,28.4543,28.4709,7200.0
2008-04-11 13:50:00,34.19,34.19,34.14,34.17,12600.0,28.4793,28.4793,28.4376,28.4626,12600.0
2008-04-11 14:00:00,34.17,34.19,34.14,34.19,15200.0,28.4626,28.4793,28.4376,28.4793,15200.0
2008-04-11 14:10:00,34.19,34.21,34.1,34.21,73800.0,28.4793,28.4959,28.4043,28.4959,73800.0
2008-04-11 14:20:00,34.21,34.26,34.19,34.23,12900.0,28.4959,28.5376,28.4793,28.5126,12900.0
2008-04-11 14:30:00,34.24,34.26,34.21,34.21,7100.0,28.5209,28.5376,28.4959,28.4959,7100.0
2008-04-11 14:40:00,34.22,34.24,34.17,34.23,4500.0,28.5043,28.5209,28.4626,28.5126,4500.0
2008-04-11 14:50:00,34.24,34.29,34.21,34.22,4600.0,28.5209,28.5626,28.4959,28.5043,4600.0
2008-04-11 15:00:00,34.22,34.23,34.14,34.16,7500.0,28.5043,28.5126,28.4376,28.4543,7500.0
2008-04-11 15:10:00,34.17,34.19,34.14,34.18,8500.0,28.4626,28.4793,28.4376,28.4709,8500.0
2008-04-11 15:20:00,34.19,34.26,34.18,34.23,9500.0,28.4793,28.5376,28.4709,28.5126,9500.0
2008-04-11 15:30:00,34.23,34.24,34.08,34.08,18300.0,28.5126,28.5209,28.3876,28.3876,18300.0
2008-04-11 15:40:00,34.07,34.09,34.0,34.02,16800.0,28.3793,28.396,28.321,28.3377,16800.0
2008-04-11 15:50:00,34.03,34.14,34.0,34.13,36400.0,28.346,28.4376,28.321,28.4293,36400.0
2008-04-14 09:30:00,34.0,34.27,34.0,34.22,7200.0,28.321,28.5459,28.321,28.5043,7200.0
2008-04-14 09:40:00,34.25,34.25,34.09,34.12,10700.0,28.5292,28.5292,28.396,28.421,10700.0
2008-04-14 09:50:00,34.11,34.15,34.04,34.12,7100.0,28.4126,28.4459,28.3543,28.421,7100.0
2008-04-14 10:00:00,34.12,34.23,34.12,34.15,3300.0,28.421,28.5126,28.421,28.4459,3300.0
2008-04-14 10:10:00,34.13,34.19,34.07,34.14,9300.0,28.4293,28.4793,28.3793,28.4376,9300.0
2008-04-14 10:20:00,34.16,34.18,34.12,34.18,6400.0,28.4543,28.4709,28.421,28.4709,6400.0
2008-04-14 10:30:00,34.17,34.22,34.13,34.22,8900.0,28.4626,28.5043,28.4293,28.5043,8900.0
2008-04-14 10:40:00,34.23,34.29,34.21,34.21,6100.0,28.5126,28.5626,28.4959,28.4959,6100.0
2008-04-14 10:50:00,34.19,34.25,34.19,34.25,5900.0,28.4793,28.5292,28.4793,28.5292,5900.0
2008-04-14 11:00:00,34.25,34.32,34.25,34.28,10400.0,28.5292,28.5875,28.5292,28.5542,10400.0
2008-04-14 11:10:00,34.3,34.31,34.25,34.25,3000.0,28.5709,28.5792,28.5292,28.5292,3000.0
2008-04-14 11:20:00,34.25,34.25,34.2,34.2,4400.0,28.5292,28.5292,28.4876,28.4876,4400.0
2008-04-14 11:30:00,34.19,34.21,34.13,34.16,15400.0,28.4793,28.4959,28.4293,28.4543,15400.0
2008-04-14 11:40:00,34.19,34.25,34.18,34.24,2800.0,28.4793,28.5292,28.4709,28.5209,2800.0
2008-04-14 11:50:00,34.25,34.29,34.2,34.2,22400.0,28.5292,28.5626,28.4876,28.4876,22400.0
2008-04-14 12:00:00,34.22,34.26,34.17,34.26,20400.0,28.5043,28.5376,28.4626,28.5376,20400.0
2008-04-14 12:10:00,34.25,34.26,34.21,34.25,16100.0,28.5292,28.5376,28.4959,28.5292,16100.0
2008-04-14 12:20:00,34.24,34.36,34.23,34.36,3800.0,28.5209,28.6209,28.5126,28.6209,3800.0
2008-04-14 12:30:00,34.36,34.41,34.35,34.41,9800.0,28.6209,28.6625,28.6125,28.6625,9800.0
2008-04-14 12:40:00,34.41,34.45,34.4,34.45,4800.0,28.6625,28.6958,28.6542,28.6958,4800.0
2008-04-14 12:50:00,34.46,34.51,34.46,34.49,4400.0,28.7042,28.7458,28.7042,28.7292,4400.0
2008-04-14 13:00:00,34.5,34.52,34.42,34.43,6700.0,28.7375,28.7541,28.6708,28.6792,6700.0
2008-04-14 13:10:00,34.44,34.49,34.37,34.4,13600.0,28.6875,28.7292,28.6292,28.6542,13600.0
2008-04-14 13:20:00,34.39,34.42,34.37,34.39,4100.0,28.6459,28.6708,28.6292,28.6459,4100.0
2008-04-14 13:30:00,34.39,34.4,34.37,34.37,3100.0,28.6459,28.6542,28.6292,28.6292,3100.0
2008-04-14 13:40:00,34.36,34.37,34.3,34.31,9200.0,28.6209,28.6292,28.5709,28.5792,9200.0
2008-04-14 13:50:00,34.33,34.33,34.28,34.29,6400.0,28.5959,28.5959,28.5542,28.5626,6400.0
2008-04-14 14:00:00,34.28,34.33,34.28,34.29,7700.0,28.5542,28.5959,28.5542,28.5626,7700.0
2008-04-14 14:10:00,34.3,34.36,34.25,34.25,15800.0,28.5709,28.6209,28.5292,28.5292,15800.0
2008-04-14 14:20:00,34.26,34.32,34.26,34.27,6200.0,28.5376,28.5875,28.5376,28.5459,6200.0
2008-04-14 14:30:00,34.27,34.34,34.27,34.34,6100.0,28.5459,28.6042,28.5459,28.6042,6100.0
2008-04-14 14:40:00,34.33,34.33,34.25,34.25,8600.0,28.5959,28.5959,28.5292,28.5292,8600.0
2008-04-14 14:50:00,34.25,34.28,34.2,34.2,5800.0,28.5292,28.5542,28.4876,28.4876,5800.0
2008-04-14 15:00:00,34.2,34.25,34.2,34.21,11600.0,28.4876,28.5292,28.4876,28.4959,11600.0
2008-04-14 15:10:00,34.22,34.24,34.17,34.22,13600.0,28.5043,28.5209,28.4626,28.5043,13600.0
2008-04-14 15:20:00,34.22,34.25,34.18,34.19,8100.0,28.5043,28.5292,28.4709,28.4793,8100.0
2008-04-14 15:30:00,34.18,34.22,34.15,34.17,10600.0,28.4709,28.5043,28.4459,28.4626,10600.0
2008-04-14 15:40:00,34.17,34.22,34.17,34.22,9300.0,28.4626,28.5043,28.4626,28.5043,9300.0
2008-04-14 15:50:00,34.22,34.22,34.14,34.17,26800.0,28.5043,28.5043,28.4376,28.4626,26800.0
2008-04-15 09:30:00,34.24,34.24,33.76,33.84,32000.0,28.5209,28.5209,28.1211,28.1877,32000.0
2008-04-15 09:40:00,33.82,33.97,33.82,33.95,22300.0,28.1711,28.296,28.1711,28.2793,22300.0
2008-04-15 09:50:00,33.94,33.94,33.82,33.82,12300.0,28.271,28.271,28.1711,28.1711,12300.0
2008-04-15 10:00:00,33.8,33.91,33.8,33.81,12600.0,28.1544,28.246,28.1544,28.1627,12600.0
2008-04-15 10:10:00,33.8,33.95,33.8,33.93,13400.0,28.1544,28.2793,28.1544,28.2627,13400.0
2008-04-15 10:20:00,33.94,33.97,33.84,33.84,8200.0,28.271,28.296,28.1877,28.1877,8200.0
2008-04-15 10:30:00,33.85,33.88,33.83,33.83,7500.0,28.1961,28.221,28.1794,28.1794,7500.0
2008-04-15 10:40:00,33.86,33.89,33.81,33.88,12700.0,28.2044,28.2294,28.1627,28.221,12700.0
2008-04-15 10:50:00,33.87,33.87,33.81,33.83,6200.0,28.2127,28.2127,28.1627,28.1794,6200.0
2008-04-15 11:00:00,33.82,33.83,33.73,33.73,10600.0,28.1711,28.1794,28.0961,28.0961,10600.0
2008-04-15 11:10:00,33.74,33.76,33.67,33.69,13000.0,28.1044,28.1211,28.0461,28.0628,13000.0
2008-04-15 11:20:00,33.68,33.72,33.66,33.67,8300.0,28.0544,28.0878,28.0378,28.0461,8300.0
2008-04-15 11:30:00,33.67,33.67,33.6,33.66,15400.0,28.0461,28.0461,27.9878,28.0378,15400.0
2008-04-15 11:40:00,33.66,33.69,33.65,33.69,4500.0,28.0378,28.0628,28.0295,28.0628,4500.0
2008-04-15 11:50:00,33.7,33.71,33.67,33.68,9200.0,28.0711,28.0794,28.0461,28.0544,9200.0
2008-04-15 12:00:00,33.67,33.7,33.66,33.7,8700.0,28.0461,28.0711,28.0378,28.0711,8700.0
2008-04-15 12:10:00,33.71,33.76,33.7,33.76,10400.0,28.0794,28.1211,28.0711,28.1211,10400.0
2008-04-15 12:20:00,33.76,33.83,33.75,33.83,7700.0,28.1211,28.1794,28.1128,28.1794,7700.0
2008-04-15 12:30:00,33.83,33.84,33.8,33.83,6600.0,28.1794,28.1877,28.1544,28.1794,6600.0
2008-04-15 12:40:00,33.83,33.84,33.75,33.77,5200.0,28.1794,28.1877,28.1128,28.1294,5200.0
2008-04-15 12:50:00,33.76,33.79,33.76,33.76,7100.0,28.1211,28.1461,28.1211,28.1211,7100.0
2008-04-15 13:00:00,33.74,33.77,33.72,33.72,6200.0,28.1044,28.1294,28.0878,28.0878,6200.0
2008-04-15 13:10:00,33.74,33.81,33.71,33.78,10000.0,28.1044,28.1627,28.0794,28.1377,10000.0
2008-04-15 13:20:00,33.78,33.8,33.77,33.77,6100.0,28.1377,28.1544,28.1294,28.1294,6100.0
2008-04-15 13:30:00,33.77,33.81,33.76,33.81,11500.0,28.1294,28.1627,28.1211,28.1627,11500.0
2008-04-15 13:40:00,33.81,33.9,33.8,33.89,8100.0,28.1627,28.2377,28.1544,28.2294,8100.0
2008-04-15 13:50:00,33.88,33.98,33.87,33.93,9200.0,28.221,28.3043,28.2127,28.2627,9200.0
2008-04-15 14:00:00,33.95,33.95,33.88,33.89,10500.0,28.2793,28.2793,28.221,28.2294,10500.0
2008-04-15 14:10:00,33.89,33.9,33.85,33.85,6200.0,28.2294,28.2377,28.1961,28.1961,6200.0
2008-04-15 14:20:00,33.86,33.87,33.83,33.86,6100.0,28.2044,28.2127,28.1794,28.2044,6100.0
2008-04-15 14:30:00,33.86,33.91,33.86,33.87,12100.0,28.2044,28.246,28.2044,28.2127,12100.0
2008-04-15 14:40:00,33.87,33.88,33.8,33.8,10200.0,28.2127,28.221,28.1544,28.1544,10200.0
2008-04-15 14:50:00,33.81,33.82,33.78,33.8,9900.0,28.1627,28.1711,28.1377,28.1544,9900.0
2008-04-15 15:00:00,33.79,33.83,33.79,33.79,14700.0,28.1461,28.1794,28.1461,28.1461,14700.0
2008-04-15 15:10:00,33.78,33.85,33.78,33.84,11200.0,28.1377,28.1961,28.1377,28.1877,11200.0
2008-04-15 15:20:00,33.85,33.94,33.85,33.92,14800.0,28.1961,28.271,28.1961,28.2544,14800.0
2008-04-15 15:30:00,33.93,33.98,33.86,33.86,23100.0,28.2627,28.3043,28.2044,28.2044,23100.0
2008-04-15 15:40:00,33.86,33.89,33.82,33.82,15800.0,28.2044,28.2294,28.1711,28.1711,15800.0
2008-04-15 15:50:00,33.82,33.94,33.78,33.94,35500.0,28.1711,28.271,28.1377,28.271,35500.0
2008-04-16 09:30:00,34.24,34.52,34.09,34.52,26600.0,28.5209,28.7541,28.396,28.7541,26600.0
2008-04-16 09:40:00,34.51,34.78,34.51,34.75,28600.0,28.7458,28.9707,28.7458,28.9457,28600.0
2008-04-16 09:50:00,34.74,34.91,34.66,34.88,30100.0,28.9374,29.079,28.8708,29.054,30100.0
2008-04-16 10:00:00,34.9,34.9,34.77,34.87,12600.0,29.0707,29.0707,28.9624,29.0457,12600.0
2008-04-16 10:10:00,34.86,35.16,34.86,35.15,19800.0,29.0374,29.2872,29.0374,29.2789,19800.0
2008-04-16 10:20:00,35.15,35.4,35.14,35.36,37300.0,29.2789,29.4872,29.2706,29.4538,37300.0
2008-04-16 10:30:00,35.37,35.41,35.23,35.3,42000.0,29.4622,29.4955,29.3456,29.4039,42000.0
2008-04-16 10:40:00,35.3,35.33,35.26,35.28,28000.0,29.4039,29.4288,29.3705,29.3872,28000.0
2008-04-16 10:50:00,35.29,35.47,35.28,35.47,13800.0,29.3955,29.5455,29.3872,29.5455,13800.0
2008-04-16 11:00:00,35.47,35.47,35.32,35.32,14200.0,29.5455,29.5455,29.4205,29.4205,14200.0
2008-04-16 11:10:00,35.32,35.35,35.28,35.33,10400.0,29.4205,29.4455,29.3872,29.4288,10400.0
2008-04-16 11:20:00,35.33,35.36,35.29,35.36,10300.0,29.4288,29.4538,29.3955,29.4538,10300.0
2008-04-16 11:30:00,35.35,35.4,35.33,35.38,5300.0,29.4455,29.4872,29.4288,29.4705,5300.0
2008-04-16 11:40:00,35.38,35.4,35.32,35.33,6700.0,29.4705,29.4872,29.4205,29.4288,6700.0
2008-04-16 11:50:00,35.33,35.33,35.3,35.3,8000.0,29.4288,29.4288,29.4039,29.4039,8000.0
2008-04-16 12:00:00,35.31,35.32,35.29,35.31,6200.0,29.4122,29.4205,29.3955,29.4122,6200.0
2008-04-16 12:10:00,35.32,35.43,35.31,35.35,11100.0,29.4205,29.5121,29.4122,29.4455,11100.0
2008-04-16 12:20:00,35.35,35.37,35.33,35.35,5400.0,29.4455,29.4622,29.4288,29.4455,5400.0
2008-04-16 12:30:00,35.37,35.38,35.29,35.31,5300.0,29.4622,29.4705,29.3955,29.4122,5300.0
2008-04-16 12:40:00,35.31,35.38,35.28,35.32,12000.0,29.4122,29.4705,29.3872,29.4205,12000.0
2008-04-16 12:50:00,35.32,35.36,35.3,35.34,8000.0,29.4205,29.4538,29.4039,29.4372,8000.0
2008-04-16 13:00:00,35.35,35.36,35.25,35.25,17300.0,29.4455,29.4538,29.3622,29.3622,17300.0
2008-04-16 13:10:00,35.25,35.29,35.24,35.28,13200.0,29.3622,29.3955,29.3539,29.3872,13200.0
2008-04-16 13:20:00,35.28,35.33,35.27,35.33,11300.0,29.3872,29.4288,29.3789,29.4288,11300.0
2008-04-16 13:30:00,35.33,35.34,35.25,35.28,12800.0,29.4288,29.4372,29.3622,29.3872,12800.0
2008-04-16 13:40:00,35.28,35.36,35.27,35.36,9200.0,29.3872,29.4538,29.3789,29.4538,9200.0
2008-04-16 13:50:00,35.36,35.41,35.35,35.38,14300.0,29.4538,29.4955,29.4455,29.4705,14300.0
2008-04-16 14:00:00,35.37,35.41,35.3,35.31,18500.0,29.4622,29.4955,29.4039,29.4122,18500.0
2008-04-16 14:10:00,35.32,35.37,35.3,35.33,18700.0,29.4205,29.4622,29.4039,29.4288,18700.0
2008-04-16 14:20:00,35.33,35.4,35.28,35.39,18600.0,29.4288,29.4872,29.3872,29.4788,18600.0
2008-04-16 14:30:00,35.4,35.43,35.37,35.38,15300.0,29.4872,29.5121,29.4622,29.4705,15300.0
2008-04-16 14:40:00,35.39,35.41,35.38,35.39,9500.0,29.4788,29.4955,29.4705,29.4788,9500.0
2008-04-16 14:50:00,35.39,35.47,35.39,35.43,26700.0,29.4788,29.5455,29.4788,29.5121,26700.0
2008-04-16 15:00:00,35.43,35.45,35.4,35.41,19400.0,29.5121,29.5288,29.4872,29.4955,19400.0
2008-04-16 15:10:00,35.41,35.49,35.41,35.48,23400.0,29.4955,29.5621,29.4955,29.5538,23400.0
2008-04-16 15:20:00,35.49,35.64,35.48,35.63,34400.0,29.5621,29.6871,29.5538,29.6787,34400.0
2008-04-16 15:30:00,35.63,35.69,35.57,35.67,34700.0,29.6787,29.7287,29.6288,29.7121,34700.0
2008-04-16 15:40:00,35.67,35.74,35.65,35.71,48900.0,29.7121,29.7704,29.6954,29.7454,48900.0
2008-04-16 15:50:00,35.7,35.74,35.65,35.65,67700.0,29.737,29.7704,29.6954,29.6954,67700.0
2008-04-17 09:30:00,35.73,35.76,35.55,35.57,12500.0,29.762,29.787,29.6121,29.6288,12500.0
2008-04-17 09:40:00,35.6,35.62,35.38,35.46,31400.0,29.6538,29.6704,29.4705,29.5371,31400.0
2008-04-17 09:50:00,35.45,35.46,35.14,35.28,43300.0,29.5288,29.5371,29.2706,29.3872,43300.0
2008-04-17 10:00:00,35.25,35.27,35.18,35.27,8400.0,29.3622,29.3789,29.3039,29.3789,8400.0
2008-04-17 10:10:00,35.26,35.38,35.26,35.36,13500.0,29.3705,29.4705,29.3705,29.4538,13500.0
2008-04-17 10:20:00,35.35,35.38,35.34,35.34,6200.0,29.4455,29.4705,29.4372,29.4372,6200.0
2008-04-17 10:30:00,35.33,35.36,35.23,35.36,12300.0,29.4288,29.4538,29.3456,29.4538,12300.0
2008-04-17 10:40:00,35.35,35.41,35.33,35.38,14000.0,29.4455,29.4955,29.4288,29.4705,14000.0
2008-04-17 10:50:00,35.38,35.39,35.31,35.36,8000.0,29.4705,29.4788,29.4122,29.4538,8000.0
2008-04-17 11:00:00,35.36,35.36,35.21,35.22,11800.0,29.4538,29.4538,29.3289,29.3372,11800.0
2008-04-17 11:10:00,35.22,35.22,35.17,35.21,17600.0,29.3372,29.3372,29.2956,29.3289,17600.0
2008-04-17 11:20:00,35.22,35.22,35.15,35.17,16000.0,29.3372,29.3372,29.2789,29.2956,16000.0
2008-04-17 11:30:00,35.16,35.27,35.16,35.24,18500.0,29.2872,29.3789,29.2872,29.3539,18500.0
2008-04-17 11:40:00,35.23,35.25,35.18,35.24,12000.0,29.3456,29.3622,29.3039,29.3539,12000.0
2008-04-17 11:50:00,35.23,35.25,35.2,35.2,9000.0,29.3456,29.3622,29.3206,29.3206,9000.0
2008-04-17 12:00:00,35.22,35.24,35.2,35.22,6600.0,29.3372,29.3539,29.3206,29.3372,6600.0
2008-04-17 12:10:00,35.22,35.28,35.21,35.26,9000.0,29.3372,29.3872,29.3289,29.3705,9000.0
2008-04-17 12:20:00,35.27,35.29,35.21,35.21,7100.0,29.3789,29.3955,29.3289,29.3289,7100.0
2008-04-17 12:30:00,35.23,35.23,35.15,35.19,6600.0,29.3456,29.3456,29.2789,29.3122,6600.0
2008-04-17 12:40:00,35.21,35.23,35.15,35.19,11700.0,29.3289,29.3456,29.2789,29.3122,11700.0
2008-04-17 12:50:00,35.18,35.27,35.17,35.27,4300.0,29.3039,29.3789,29.2956,29.3789,4300.0
2008-04-17 13:00:00,35.26,35.29,35.24,35.29,9500.0,29.3705,29.3955,29.3539,29.3955,9500.0
2008-04-17 13:10:00,35.3,35.33,35.28,35.31,7200.0,29.4039,29.4288,29.3872,29.4122,7200.0
2008-04-17 13:20:00,35.32,35.39,35.31,35.39,5700.0,29.4205,29.4788,29.4122,29.4788,5700.0
2008-04-17 13:30:00,35.38,35.41,35.35,35.4,8600.0,29.4705,29.4955,29.4455,29.4872,8600.0
2008-04-17 13:40:00,35.42,35.42,35.36,35.37,4900.0,29.5038,29.5038,29.4538,29.4622,4900.0
2008-04-17 13:50:00,35.36,35.38,35.3,35.3,6000.0,29.4538,29.4705,29.4039,29.4039,6000.0
2008-04-17 14:00:00,35.32,35.33,35.29,35.29,6400.0,29.4205,29.4288,29.3955,29.3955,6400.0
2008-04-17 14:10:00,35.29,35.29,35.22,35.24,5700.0,29.3955,29.3955,29.3372,29.3539,5700.0
2008-04-17 14:20:00,35.24,35.27,35.23,35.24,6100.0,29.3539,29.3789,29.3456,29.3539,6100.0
2008-04-17 14:30:00,35.25,35.35,35.25,35.35,7600.0,29.3622,29.4455,29.3622,29.4455,7600.0
2008-04-17 14:40:00,35.36,35.38,35.33,35.33,6700.0,29.4538,29.4705,29.4288,29.4288,6700.0
2008-04-17 14:50:00,35.33,35.38,35.32,35.32,9300.0,29.4288,29.4705,29.4205,29.4205,9300.0
2008-04-17 15:00:00,35.3,35.41,35.29,35.4,9700.0,29.4039,29.4955,29.3955,29.4872,9700.0
2008-04-17 15:10:00,35.39,35.45,35.39,35.45,7500.0,29.4788,29.5288,29.4788,29.5288,7500.0
2008-04-17 15:20:00,35.45,35.46,35.4,35.43,9900.0,29.5288,29.5371,29.4872,29.5121,9900.0
2008-04-17 15:30:00,35.43,35.49,35.4,35.47,15500.0,29.5121,29.5621,29.4872,29.5455,15500.0
2008-04-17 15:40:00,35.48,35.51,35.45,35.48,17200.0,29.5538,29.5788,29.5288,29.5538,17200.0
2008-04-17 15:50:00,35.48,35.53,35.44,35.44,27200.0,29.5538,29.5954,29.5205,29.5205,27200.0
2008-04-18 09:30:00,36.0,36.0,35.57,35.61,88400.0,29.9869,29.9869,29.6288,29.6621,88400.0
2008-04-18 09:40:00,35.59,35.91,35.59,35.91,15000.0,29.6454,29.912,29.6454,29.912,15000.0
2008-04-18 09:50:00,35.9,35.9,35.76,35.8,19300.0,29.9036,29.9036,29.787,29.8203,19300.0
2008-04-18 10:00:00,35.8,35.83,35.75,35.79,11000.0,29.8203,29.8453,29.7787,29.812,11000.0
2008-04-18 10:10:00,35.79,35.98,35.79,35.91,15500.0,29.812,29.9703,29.812,29.912,15500.0
2008-04-18 10:20:00,35.93,35.97,35.85,35.85,10000.0,29.9286,29.9619,29.862,29.862,10000.0
2008-04-18 10:30:00,35.87,35.92,35.81,35.85,18700.0,29.8787,29.9203,29.8287,29.862,18700.0
2008-04-18 10:40:00,35.8,36.0,35.77,35.94,18000.0,29.8203,29.9869,29.7954,29.937,18000.0
2008-04-18 10:50:00,35.94,35.95,35.9,35.92,13500.0,29.937,29.9453,29.9036,29.9203,13500.0
2008-04-18 11:00:00,35.92,36.0,35.91,35.94,8800.0,29.9203,29.9869,29.912,29.937,8800.0
2008-04-18 11:10:00,35.94,36.0,35.92,36.0,9500.0,29.937,29.9869,29.9203,29.9869,9500.0
2008-04-18 11:20:00,35.98,36.02,35.98,36.01,108500.0,29.9703,30.0036,29.9703,29.9953,108500.0
2008-04-18 11:30:00,36.01,36.04,35.99,36.02,12900.0,29.9953,30.0203,29.9786,30.0036,12900.0
2008-04-18 11:40:00,36.02,36.18,36.0,36.15,11700.0,30.0036,30.1369,29.9869,30.1119,11700.0
2008-04-18 11:50:00,36.14,36.17,36.11,36.17,10500.0,30.1036,30.1285,30.0786,30.1285,10500.0
2008-04-18 12:00:00,36.15,36.16,36.04,36.04,12200.0,30.1119,30.1202,30.0203,30.0203,12200.0
2008-04-18 12:10:00,36.04,36.07,36.01,36.05,5000.0,30.0203,30.0452,29.9953,30.0286,5000.0
2008-04-18 12:20:00,36.04,36.11,36.04,36.09,8400.0,30.0203,30.0786,30.0203,30.0619,8400.0
2008-04-18 12:30:00,36.06,36.08,35.99,36.03,10800.0,30.0369,30.0536,29.9786,30.0119,10800.0
2008-04-18 12:40:00,36.02,36.03,35.98,35.98,14800.0,30.0036,30.0119,29.9703,29.9703,14800.0
2008-04-18 12:50:00,36.0,36.02,35.99,36.02,9300.0,29.9869,30.0036,29.9786,30.0036,9300.0
2008-04-18 13:00:00,36.02,36.09,36.02,36.08,11800.0,30.0036,30.0619,30.0036,30.0536,11800.0
2008-04-18 13:10:00,36.09,36.1,35.98,36.0,39300.0,30.0619,30.0702,29.9703,29.9869,39300.0
2008-04-18 13:20:00,36.0,36.05,36.0,36.02,9800.0,29.9869,30.0286,29.9869,30.0036,9800.0
2008-04-18 13:30:00,36.03,36.04,36.0,36.02,11700.0,30.0119,30.0203,29.9869,30.0036,11700.0
2008-04-18 13:40:00,36.01,36.02,35.94,36.01,20900.0,29.9953,30.0036,29.937,29.9953,20900.0
2008-04-18 13:50:00,36.01,36.03,35.99,36.0,39200.0,29.9953,30.0119,29.9786,29.9869,39200.0
2008-04-18 14:00:00,36.03,36.09,35.99,36.01,12800.0,30.0119,30.0619,29.9786,29.9953,12800.0
2008-04-18 14:10:00,36.0,36.09,35.99,36.07,14700.0,29.9869,30.0619,29.9786,30.0452,14700.0
2008-04-18 14:20:00,36.08,36.09,36.01,36.03,17000.0,30.0536,30.0619,29.9953,30.0119,17000.0
2008-04-18 14:30:00,36.04,36.04,36.0,36.0,14400.0,30.0203,30.0203,29.9869,29.9869,14400.0
2008-04-18 14:40:00,36.0,36.05,35.99,35.99,44900.0,29.9869,30.0286,29.9786,29.9786,44900.0
2008-04-18 14:50:00,36.0,36.1,35.99,36.08,27100.0,29.9869,30.0702,29.9786,30.0536,27100.0
2008-04-18 15:00:00,36.06,36.08,36.03,36.07,16500.0,30.0369,30.0536,30.0119,30.0452,16500.0
2008-04-18 15:10:00,36.06,36.1,36.0,36.01,29500.0,30.0369,30.0702,29.9869,29.9953,29500.0
2008-04-18 15:20:00,36.01,36.04,35.98,36.01,24400.0,29.9953,30.0203,29.9703,29.9953,24400.0
2008-04-18 15:30:00,36.0,36.1,36.0,36.06,12400.0,29.9869,30.0702,29.9869,30.0369,12400.0
2008-04-18 15:40:00,36.04,36.08,36.0,36.02,18500.0,30.0203,30.0536,29.9869,30.0036,18500.0
2008-04-18 15:50:00,36.01,36.13,36.01,36.12,55100.0,29.9953,30.0952,29.9953,30.0869,55100.0
2008-04-21 09:30:00,35.95,36.04,35.86,35.92,28700.0,29.9453,30.0203,29.8703,29.9203,28700.0
2008-04-21 09:40:00,35.92,36.31,35.85,36.18,175200.0,29.9203,30.2452,29.862,30.1369,175200.0
2008-04-21 09:50:00,36.18,36.41,36.16,36.41,94400.0,30.1369,30.3285,30.1202,30.3285,94400.0
2008-04-21 10:00:00,36.4,36.4,36.24,36.3,69600.0,30.3201,30.3201,30.1869,30.2368,69600.0
2008-04-21 10:10:00,36.26,36.32,36.15,36.21,57400.0,30.2035,30.2535,30.1119,30.1619,57400.0
2008-04-21 10:20:00,36.22,36.24,36.17,36.19,36300.0,30.1702,30.1869,30.1285,30.1452,36300.0
2008-04-21 10:30:00,36.19,36.26,36.15,36.26,37100.0,30.1452,30.2035,30.1119,30.2035,37100.0
2008-04-21 10:40:00,36.25,36.31,36.19,36.21,78900.0,30.1952,30.2452,30.1452,30.1619,78900.0
2008-04-21 10:50:00,36.21,36.3,36.15,36.2,29000.0,30.1619,30.2368,30.1119,30.1535,29000.0
2008-04-21 11:00:00,36.21,36.29,36.2,36.25,20900.0,30.1619,30.2285,30.1535,30.1952,20900.0
2008-04-21 11:10:00,36.26,36.27,36.2,36.26,12200.0,30.2035,30.2118,30.1535,30.2035,12200.0
2008-04-21 11:20:00,36.26,36.37,36.21,36.23,28200.0,30.2035,30.2951,30.1619,30.1785,28200.0
2008-04-21 11:30:00,36.2,36.33,36.2,36.3,26100.0,30.1535,30.2618,30.1535,30.2368,26100.0
2008-04-21 11:40:00,36.29,36.35,36.29,36.31,39200.0,30.2285,30.2785,30.2285,30.2452,39200.0
2008-04-21 11:50:00,36.31,36.34,36.27,36.32,41900.0,30.2452,30.2701,30.2118,30.2535,41900.0
2008-04-21 12:00:00,36.31,36.36,36.3,36.33,18600.0,30.2452,30.2868,30.2368,30.2618,18600.0
2008-04-21 12:10:00,36.32,36.32,36.26,36.31,26000.0,30.2535,30.2535,30.2035,30.2452,26000.0
2008-04-21 12:20:00,36.31,36.54,36.31,36.53,28700.0,30.2452,30.4367,30.2452,30.4284,28700.0
2008-04-21 12:30:00,36.53,36.58,36.46,36.51,18300.0,30.4284,30.4701,30.3701,30.4118,18300.0
2008-04-21 12:40:00,36.51,36.55,36.47,36.49,12400.0,30.4118,30.4451,30.3784,30.3951,12400.0
2008-04-21 12:50:00,36.48,36.59,36.46,36.57,15700.0,30.3868,30.4784,30.3701,30.4617,15700.0
2008-04-21 13:00:00,36.57,36.72,36.57,36.63,17700.0,30.4617,30.5867,30.4617,30.5117,17700.0
2008-04-21 13:10:00,36.62,36.63,36.51,36.52,8400.0,30.5034,30.5117,30.4118,30.4201,8400.0
2008-04-21 13:20:00,36.51,36.51,36.4,36.4,11800.0,30.4118,30.4118,30.3201,30.3201,11800.0
2008-04-21 13:30:00,36.4,36.43,36.39,36.43,12400.0,30.3201,30.3451,30.3118,30.3451,12400.0
2008-04-21 13:40:00,36.42,36.42,36.28,36.3,14000.0,30.3368,30.3368,30.2202,30.2368,14000.0
2008-04-21 13:50:00,36.3,36.31,36.27,36.29,8700.0,30.2368,30.2452,30.2118,30.2285,8700.0
2008-04-21 14:00:00,36.29,36.31,36.27,36.28,9200.0,30.2285,30.2452,30.2118,30.2202,9200.0
2008-04-21 14:10:00,36.28,36.34,36.26,36.33,17000.0,30.2202,30.2701,30.2035,30.2618,17000.0
2008-04-21 14:20:00,36.33,36.33,36.22,36.29,13300.0,30.2618,30.2618,30.1702,30.2285,13300.0
2008-04-21 14:30:00,36.28,36.36,36.26,36.34,12100.0,30.2202,30.2868,30.2035,30.2701,12100.0
2008-04-21 14:40:00,36.33,36.39,36.27,36.3,11100.0,30.2618,30.3118,30.2118,30.2368,11100.0
2008-04-21 14:50:00,36.3,36.3,36.2,36.22,14500.0,30.2368,30.2368,30.1535,30.1702,14500.0
2008-04-21 15:00:00,36.22,36.32,36.22,36.25,14900.0,30.1702,30.2535,30.1702,30.1952,14900.0
2008-04-21 15:10:00,36.26,36.33,36.25,36.3,10900.0,30.2035,30.2618,30.1952,30.2368,10900.0
2008-04-21 15:20:00,36.3,36.38,36.25,36.37,12000.0,30.2368,30.3035,30.1952,30.2951,12000.0
2008-04-21 15:30:00,36.37,36.45,36.28,36.44,37400.0,30.2951,30.3618,30.2202,30.3534,37400.0
2008-04-21 15:40:00,36.44,36.52,36.4,36.51,32700.0,30.3534,30.4201,30.3201,30.4118,32700.0
2008-04-21 15:50:00,36.51,36.51,36.4,36.44,48900.0,30.4118,30.4118,30.3201,30.3534,48900.0
2008-04-22 09:30:00,36.21,36.85,36.21,36.82,62300.0,30.1619,30.695,30.1619,30.67,62300.0
2008-04-22 09:40:00,36.84,37.22,36.82,37.08,82700.0,30.6866,31.0032,30.67,30.8865,82700.0
2008-04-22 09:50:00,37.11,37.6,37.02,37.48,77900.0,30.9115,31.3197,30.8366,31.2197,77900.0
2008-04-22 10:00:00,37.45,37.75,37.45,37.7,45700.0,31.1947,31.4446,31.1947,31.403,45700.0
2008-04-22 10:10:00,37.7,37.7,37.41,37.5,56600.0,31.403,31.403,31.1614,31.2364,56600.0
2008-04-22 10:20:00,37.5,37.51,37.27,37.31,41300.0,31.2364,31.2447,31.0448,31.0781,41300.0
2008-04-22 10:30:00,37.31,37.46,37.3,37.42,31200.0,31.0781,31.2031,31.0698,31.1698,31200.0
2008-04-22 10:40:00,37.42,37.5,37.37,37.45,51300.0,31.1698,31.2364,31.1281,31.1947,51300.0
2008-04-22 10:50:00,37.44,37.51,37.35,37.37,65300.0,31.1864,31.2447,31.1114,31.1281,65300.0
2008-04-22 11:00:00,37.4,37.46,37.34,37.38,45900.0,31.1531,31.2031,31.1031,31.1364,45900.0
2008-04-22 11:10:00,37.38,37.55,37.35,37.52,56500.0,31.1364,31.278,31.1114,31.2531,56500.0
2008-04-22 11:20:00,37.55,37.55,37.34,37.36,28100.0,31.278,31.278,31.1031,31.1198,28100.0
2008-04-22 11:30:00,37.36,37.44,37.31,37.32,16500.0,31.1198,31.1864,31.0781,31.0865,16500.0
2008-04-22 11:40:00,37.33,37.38,37.22,37.22,24500.0,31.0948,31.1364,31.0032,31.0032,24500.0
2008-04-22 11:50:00,37.25,37.29,37.21,37.24,13700.0,31.0282,31.0615,30.9948,31.0198,13700.0
2008-04-22 12:00:00,37.25,37.29,37.23,37.25,15700.0,31.0282,31.0615,31.0115,31.0282,15700.0
2008-04-22 12:10:00,37.25,37.28,37.24,37.26,14300.0,31.0282,31.0531,31.0198,31.0365,14300.0
2008-04-22 12:20:00,37.27,37.29,37.07,37.08,14800.0,31.0448,31.0615,30.8782,30.8865,14800.0
2008-04-22 12:30:00,37.08,37.1,37.0,37.02,16700.0,30.8865,30.9032,30.8199,30.8366,16700.0
2008-04-22 12:40:00,37.02,37.04,36.97,36.98,27300.0,30.8366,30.8532,30.7949,30.8033,27300.0
2008-04-22 12:50:00,36.98,36.99,36.94,36.94,16500.0,30.8033,30.8116,30.7699,30.7699,16500.0
2008-04-22 13:00:00,36.94,36.98,36.9,36.98,41500.0,30.7699,30.8033,30.7366,30.8033,41500.0
2008-04-22 13:10:00,36.99,37.0,36.93,36.94,24800.0,30.8116,30.8199,30.7616,30.7699,24800.0
2008-04-22 13:20:00,36.94,36.97,36.86,36.93,35700.0,30.7699,30.7949,30.7033,30.7616,35700.0
2008-04-22 13:30:00,36.92,36.98,36.81,36.93,36700.0,30.7533,30.8033,30.6616,30.7616,36700.0
2008-04-22 13:40:00,36.93,36.96,36.9,36.95,31500.0,30.7616,30.7866,30.7366,30.7783,31500.0
2008-04-22 13:50:00,36.95,37.0,36.94,36.95,37400.0,30.7783,30.8199,30.7699,30.7783,37400.0
2008-04-22 14:00:00,36.95,36.97,36.93,36.94,20600.0,30.7783,30.7949,30.7616,30.7699,20600.0
2008-04-22 14:10:00,36.95,36.96,36.86,36.89,20600.0,30.7783,30.7866,30.7033,30.7283,20600.0
2008-04-22 14:20:00,36.9,36.99,36.89,36.92,32100.0,30.7366,30.8116,30.7283,30.7533,32100.0
2008-04-22 14:30:00,36.93,37.1,36.93,37.02,25800.0,30.7616,30.9032,30.7616,30.8366,25800.0
2008-04-22 14:40:00,37.03,37.06,37.0,37.01,13100.0,30.8449,30.8699,30.8199,30.8282,13100.0
2008-04-22 14:50:00,37.02,37.16,37.0,37.14,21000.0,30.8366,30.9532,30.8199,30.9365,21000.0
2008-04-22 15:00:00,37.14,37.27,37.11,37.26,26600.0,30.9365,31.0448,30.9115,31.0365,26600.0
2008-04-22 15:10:00,37.26,37.31,37.13,37.13,27000.0,31.0365,31.0781,30.9282,30.9282,27000.0
2008-04-22 15:20:00,37.13,37.23,37.09,37.19,30000.0,30.9282,31.0115,30.8949,30.9782,30000.0
2008-04-22 15:30:00,37.2,37.21,37.13,37.17,37500.0,30.9865,30.9948,30.9282,30.9615,37500.0
2008-04-22 15:40:00,37.17,37.2,37.08,37.11,53700.0,30.9615,30.9865,30.8865,30.9115,53700.0
2008-04-22 15:50:00,37.12,37.16,37.06,37.13,82800.0,30.9199,30.9532,30.8699,30.9282,82800.0
2008-04-23 09:30:00,36.33,37.74,36.33,37.68,65000.0,30.2618,31.4363,30.2618,31.3863,65000.0
2008-04-23 09:40:00,37.68,37.8,37.48,37.72,45200.0,31.3863,31.4863,31.2197,31.4196,45200.0
2008-04-23 09:50:00,37.71,37.72,37.51,37.57,44100.0,31.4113,31.4196,31.2447,31.2947,44100.0
2008-04-23 10:00:00,37.52,37.53,37.27,37.4,107500.0,31.2531,31.2614,31.0448,31.1531,107500.0
2008-04-23 10:10:00,37.39,37.51,37.25,37.51,86800.0,31.1448,31.2447,31.0282,31.2447,86800.0
2008-04-23 10:20:00,37.51,37.8,37.51,37.79,33400.0,31.2447,31.4863,31.2447,31.478,33400.0
2008-04-23 10:30:00,37.79,37.82,37.65,37.68,57900.0,31.478,31.5029,31.3613,31.3863,57900.0
2008-04-23 10:40:00,37.66,37.71,37.65,37.68,22100.0,31.3697,31.4113,31.3613,31.3863,22100.0
2008-04-23 10:50:00,37.68,37.81,37.65,37.79,26400.0,31.3863,31.4946,31.3613,31.478,26400.0
2008-04-23 11:00:00,37.79,37.81,37.65,37.65,41900.0,31.478,31.4946,31.3613,31.3613,41900.0
2008-04-23 11:10:00,37.65,37.68,37.57,37.57,38400.0,31.3613,31.3863,31.2947,31.2947,38400.0
2008-04-23 11:20:00,37.57,37.58,37.53,37.57,44200.0,31.2947,31.303,31.2614,31.2947,44200.0
2008-04-23 11:30:00,37.57,37.66,37.55,37.66,37300.0,31.2947,31.3697,31.278,31.3697,37300.0
2008-04-23 11:40:00,37.65,37.65,37.6,37.61,8400.0,31.3613,31.3613,31.3197,31.328,8400.0
2008-04-23 11:50:00,37.61,37.62,37.55,37.56,21600.0,31.328,31.3364,31.278,31.2864,21600.0
2008-04-23 12:00:00,37.57,37.58,37.55,37.57,13400.0,31.2947,31.303,31.278,31.2947,13400.0
2008-04-23 12:10:00,37.57,37.6,37.56,37.57,16500.0,31.2947,31.3197,31.2864,31.2947,16500.0
2008-04-23 12:20:00,37.56,37.59,37.49,37.53,71000.0,31.2864,31.3114,31.2281,31.2614,71000.0
2008-04-23 12:30:00,37.54,37.55,37.21,37.37,108400.0,31.2697,31.278,30.9948,31.1281,108400.0
2008-04-23 12:40:00,37.37,37.39,37.15,37.22,66500.0,31.1281,31.1448,30.9449,31.0032,66500.0
2008-04-23 12:50:00,37.24,37.36,37.24,37.27,15800.0,31.0198,31.1198,31.0198,31.0448,15800.0
2008-04-23 13:00:00,37.28,37.29,37.24,37.29,8800.0,31.0531,31.0615,31.0198,31.0615,8800.0
2008-04-23 13:10:00,37.28,37.33,37.25,37.25,8700.0,31.0531,31.0948,31.0282,31.0282,8700.0
2008-04-23 13:20:00,37.26,37.3,37.25,37.29,7100.0,31.0365,31.0698,31.0282,31.0615,7100.0
2008-04-23 13:30:00,37.29,37.32,37.28,37.3,17600.0,31.0615,31.0865,31.0531,31.0698,17600.0
2008-04-23 13:40:00,37.32,37.36,37.24,37.34,22300.0,31.0865,31.1198,31.0198,31.1031,22300.0
2008-04-23 13:50:00,37.33,37.39,37.31,37.39,12000.0,31.0948,31.1448,31.0781,31.1448,12000.0
2008-04-23 14:00:00,37.4,37.42,37.32,37.35,17700.0,31.1531,31.1698,31.0865,31.1114,17700.0
2008-04-23 14:10:00,37.36,37.47,37.34,37.41,13000.0,31.1198,31.2114,31.1031,31.1614,13000.0
2008-04-23 14:20:00,37.41,37.47,37.4,37.44,19200.0,31.1614,31.2114,31.1531,31.1864,19200.0
2008-04-23 14:30:00,37.43,37.59,37.42,37.5,31500.0,31.1781,31.3114,31.1698,31.2364,31500.0
2008-04-23 14:40:00,37.49,37.6,37.48,37.6,23000.0,31.2281,31.3197,31.2197,31.3197,23000.0
2008-04-23 14:50:00,37.59,37.68,37.59,37.65,27600.0,31.3114,31.3863,31.3114,31.3613,27600.0
2008-04-23 15:00:00,37.65,37.79,37.65,37.7,48500.0,31.3613,31.478,31.3613,31.403,48500.0
2008-04-23 15:10:00,37.71,37.74,37.69,37.72,31200.0,31.4113,31.4363,31.3947,31.4196,31200.0
2008-04-23 15:20:00,37.72,37.78,37.65,37.71,41900.0,31.4196,31.4696,31.3613,31.4113,41900.0
2008-04-23 15:30:00,37.71,37.74,37.62,37.73,36500.0,31.4113,31.4363,31.3364,31.428,36500.0
2008-04-23 15:40:00,37.71,37.74,37.63,37.66,43000.0,31.4113,31.4363,31.3447,31.3697,43000.0
2008-04-23 15:50:00,37.67,37.71,37.6,37.68,71500.0,31.378,31.4113,31.3197,31.3863,71500.0
2008-04-24 09:30:00,37.75,37.75,37.61,37.66,25700.0,31.4446,31.4446,31.328,31.3697,25700.0
2008-04-24 09:40:00,37.65,37.7,37.59,37.59,24000.0,31.3613,31.403,31.3114,31.3114,24000.0
2008-04-24 09:50:00,37.59,37.83,37.57,37.83,39800.0,31.3114,31.5113,31.2947,31.5113,39800.0
2008-04-24 10:00:00,37.8,37.81,37.53,37.61,18600.0,31.4863,31.4946,31.2614,31.328,18600.0
2008-04-24 10:10:00,37.61,37.97,37.58,37.9,22200.0,31.328,31.6279,31.303,31.5696,22200.0
2008-04-24 10:20:00,37.9,37.96,37.77,37.84,34400.0,31.5696,31.6196,31.4613,31.5196,34400.0
2008-04-24 10:30:00,37.84,37.84,37.73,37.8,28300.0,31.5196,31.5196,31.428,31.4863,28300.0
2008-04-24 10:40:00,37.79,37.82,37.74,37.77,29400.0,31.478,31.5029,31.4363,31.4613,29400.0
2008-04-24 10:50:00,37.78,37.84,37.75,37.81,12700.0,31.4696,31.5196,31.4446,31.4946,12700.0
2008-04-24 11:00:00,37.81,37.84,37.79,37.79,14500.0,31.4946,31.5196,31.478,31.478,14500.0
2008-04-24 11:10:00,37.8,37.81,37.76,37.78,22200.0,31.4863,31.4946,31.453,31.4696,22200.0
2008-04-24 11:20:00,37.78,37.8,37.72,37.79,20300.0,31.4696,31.4863,31.4196,31.478,20300.0
2008-04-24 11:30:00,37.8,37.86,37.8,37.86,43300.0,31.4863,31.5363,31.4863,31.5363,43300.0
2008-04-24 11:40:00,37.85,38.06,37.85,38.05,78700.0,31.5279,31.7029,31.5279,31.6945,78700.0
2008-04-24 11:50:00,38.05,38.11,38.0,38.04,21500.0,31.6945,31.7445,31.6529,31.6862,21500.0
2008-04-24 12:00:00,38.05,38.05,37.99,38.0,44100.0,31.6945,31.6945,31.6446,31.6529,44100.0
2008-04-24 12:10:00,38.0,38.15,38.0,38.15,64300.0,31.6529,31.7778,31.6529,31.7778,64300.0
2008-04-24 12:20:00,38.16,38.16,38.09,38.1,27100.0,31.7862,31.7862,31.7278,31.7362,27100.0
2008-04-24 12:30:00,38.1,38.13,38.09,38.13,16200.0,31.7362,31.7612,31.7278,31.7612,16200.0
2008-04-24 12:40:00,38.13,38.27,38.11,38.25,16200.0,31.7612,31.8778,31.7445,31.8611,16200.0
2008-04-24 12:50:00,38.25,38.25,38.15,38.18,8000.0,31.8611,31.8611,31.7778,31.8028,8000.0
2008-04-24 13:00:00,38.19,38.29,38.17,38.22,12800.0,31.8111,31.8944,31.7945,31.8361,12800.0
2008-04-24 13:10:00,38.24,38.32,38.24,38.3,11800.0,31.8528,31.9194,31.8528,31.9028,11800.0
2008-04-24 13:20:00,38.28,38.34,38.28,38.34,12900.0,31.8861,31.9361,31.8861,31.9361,12900.0
2008-04-24 13:30:00,38.33,38.38,38.3,38.36,17500.0,31.9278,31.9694,31.9028,31.9527,17500.0
2008-04-24 13:40:00,38.35,38.44,38.35,38.41,14300.0,31.9444,32.0194,31.9444,31.9944,14300.0
2008-04-24 13:50:00,38.41,38.49,38.37,38.47,14000.0,31.9944,32.061,31.9611,32.0444,14000.0
2008-04-24 14:00:00,38.46,38.46,38.4,38.4,31700.0,32.036,32.036,31.9861,31.9861,31700.0
2008-04-24 14:10:00,38.4,38.48,38.35,38.43,17700.0,31.9861,32.0527,31.9444,32.0111,17700.0
2008-04-24 14:20:00,38.42,38.45,38.39,38.45,12200.0,32.0027,32.0277,31.9777,32.0277,12200.0
2008-04-24 14:30:00,38.47,38.54,38.42,38.45,21600.0,32.0444,32.1027,32.0027,32.0277,21600.0
2008-04-24 14:40:00,38.44,38.52,38.42,38.46,18200.0,32.0194,32.086,32.0027,32.036,18200.0
2008-04-24 14:50:00,38.45,38.45,38.4,38.43,14200.0,32.0277,32.0277,31.9861,32.0111,14200.0
2008-04-24 15:00:00,38.41,38.49,38.41,38.45,25100.0,31.9944,32.061,31.9944,32.0277,25100.0
2008-04-24 15:10:00,38.46,38.46,38.3,38.4,49700.0,32.036,32.036,31.9028,31.9861,49700.0
2008-04-24 15:20:00,38.42,38.44,38.37,38.42,23500.0,32.0027,32.0194,31.9611,32.0027,23500.0
2008-04-24 15:30:00,38.42,38.45,38.39,38.43,31800.0,32.0027,32.0277,31.9777,32.0111,31800.0
2008-04-24 15:40:00,38.41,38.45,38.25,38.28,44100.0,31.9944,32.0277,31.8611,31.8861,44100.0
2008-04-24 15:50:00,38.27,38.4,38.27,38.29,61700.0,31.8778,31.9861,31.8778,31.8944,61700.0
2008-04-25 09:30:00,38.48,38.48,38.25,38.39,17900.0,32.0527,32.0527,31.8611,31.9777,17900.0
2008-04-25 09:40:00,38.38,38.38,38.19,38.21,13400.0,31.9694,31.9694,31.8111,31.8278,13400.0
2008-04-25 09:50:00,38.19,38.2,38.06,38.09,7800.0,31.8111,31.8195,31.7029,31.7278,7800.0
2008-04-25 10:00:00,38.06,38.12,37.96,38.12,6100.0,31.7029,31.7528,31.6196,31.7528,6100.0
2008-04-25 10:10:00,38.08,38.15,38.08,38.14,2700.0,31.7195,31.7778,31.7195,31.7695,2700.0
2008-04-25 10:20:00,38.15,38.18,38.12,38.14,4300.0,31.7778,31.8028,31.7528,31.7695,4300.0
2008-04-25 10:30:00,38.17,38.22,37.95,37.96,11400.0,31.7945,31.8361,31.6112,31.6196,11400.0
2008-04-25 10:40:00,37.95,38.08,37.93,38.05,5900.0,31.6112,31.7195,31.5946,31.6945,5900.0
2008-04-25 10:50:00,38.05,38.14,38.04,38.1,4300.0,31.6945,31.7695,31.6862,31.7362,4300.0
2008-04-25 11:00:00,38.16,38.16,38.02,38.06,6100.0,31.7862,31.7862,31.6695,31.7029,6100.0
2008-04-25 11:10:00,38.06,38.11,37.87,37.87,10400.0,31.7029,31.7445,31.5446,31.5446,10400.0
2008-04-25 11:20:00,37.88,37.89,37.84,37.89,14300.0,31.5529,31.5613,31.5196,31.5613,14300.0
2008-04-25 11:30:00,37.9,37.93,37.86,37.86,6400.0,31.5696,31.5946,31.5363,31.5363,6400.0
2008-04-25 11:40:00,37.87,38.02,37.87,38.02,7400.0,31.5446,31.6695,31.5446,31.6695,7400.0
2008-04-25 11:50:00,38.03,38.07,37.99,38.07,7500.0,31.6779,31.7112,31.6446,31.7112,7500.0
2008-04-25 12:00:00,38.04,38.09,38.01,38.05,4900.0,31.6862,31.7278,31.6612,31.6945,4900.0
2008-04-25 12:10:00,38.05,38.12,38.05,38.11,19600.0,31.6945,31.7528,31.6945,31.7445,19600.0
2008-04-25 12:20:00,38.1,38.12,38.07,38.08,11900.0,31.7362,31.7528,31.7112,31.7195,11900.0
2008-04-25 12:30:00,38.08,38.08,37.98,38.03,8900.0,31.7195,31.7195,31.6362,31.6779,8900.0
2008-04-25 12:40:00,38.03,38.04,38.0,38.03,3800.0,31.6779,31.6862,31.6529,31.6779,3800.0
2008-04-25 12:50:00,38.03,38.06,37.97,38.06,11700.0,31.6779,31.7029,31.6279,31.7029,11700.0
2008-04-25 13:00:00,38.06,38.12,38.02,38.12,14300.0,31.7029,31.7528,31.6695,31.7528,14300.0
2008-04-25 13:10:00,38.12,38.12,38.04,38.05,5500.0,31.7528,31.7528,31.6862,31.6945,5500.0
2008-04-25 13:20:00,38.06,38.13,38.06,38.12,8100.0,31.7029,31.7612,31.7029,31.7528,8100.0
2008-04-25 13:30:00,38.11,38.16,38.08,38.13,11500.0,31.7445,31.7862,31.7195,31.7612,11500.0
2008-04-25 13:40:00,38.13,38.17,38.08,38.15,12400.0,31.7612,31.7945,31.7195,31.7778,12400.0
2008-04-25 13:50:00,38.15,38.33,38.14,38.29,24900.0,31.7778,31.9278,31.7695,31.8944,24900.0
2008-04-25 14:00:00,38.28,38.31,38.26,38.31,7200.0,31.8861,31.9111,31.8695,31.9111,7200.0
2008-04-25 14:10:00,38.3,38.34,38.25,38.32,10900.0,31.9028,31.9361,31.8611,31.9194,10900.0
2008-04-25 14:20:00,38.32,38.38,38.24,38.34,20000.0,31.9194,31.9694,31.8528,31.9361,20000.0
2008-04-25 14:30:00,38.34,38.43,38.34,38.4,26200.0,31.9361,32.0111,31.9361,31.9861,26200.0
2008-04-25 14:40:00,38.4,38.45,38.39,38.44,21100.0,31.9861,32.0277,31.9777,32.0194,21100.0
2008-04-25 14:50:00,38.44,38.5,38.41,38.49,21700.0,32.0194,32.0694,31.9944,32.061,21700.0
2008-04-25 15:00:00,38.48,38.69,38.46,38.69,37600.0,32.0527,32.2276,32.036,32.2276,37600.0
2008-04-25 15:10:00,38.67,38.92,38.65,38.87,121700.0,32.211,32.4192,32.1943,32.3776,121700.0
2008-04-25 15:20:00,38.88,38.92,38.86,38.9,62100.0,32.3859,32.4192,32.3692,32.4026,62100.0
2008-04-25 15:30:00,38.91,38.96,38.77,38.78,48900.0,32.4109,32.4525,32.2943,32.3026,48900.0
2008-04-25 15:40:00,38.77,38.77,38.67,38.76,45300.0,32.2943,32.2943,32.211,32.2859,45300.0
2008-04-25 15:50:00,38.76,38.87,38.75,38.85,129300.0,32.2859,32.3776,32.2776,32.3609,129300.0
2008-04-28 09:30:00,38.82,38.87,38.64,38.69,12900.0,32.3359,32.3776,32.186,32.2276,12900.0
2008-04-28 09:40:00,38.69,38.69,38.52,38.52,19200.0,32.2276,32.2276,32.086,32.086,19200.0
2008-04-28 09:50:00,38.54,38.54,38.44,38.47,11800.0,32.1027,32.1027,32.0194,32.0444,11800.0
2008-04-28 10:00:00,38.46,38.47,38.3,38.43,21100.0,32.036,32.0444,31.9028,32.0111,21100.0
2008-04-28 10:10:00,38.43,38.65,38.43,38.51,19500.0,32.0111,32.1943,32.0111,32.0777,19500.0
2008-04-28 10:20:00,38.48,38.51,38.32,38.32,18900.0,32.0527,32.0777,31.9194,31.9194,18900.0
2008-04-28 10:30:00,38.36,38.53,38.35,38.42,18400.0,31.9527,32.0944,31.9444,32.0027,18400.0
2008-04-28 10:40:00,38.42,38.43,38.31,38.31,11800.0,32.0027,32.0111,31.9111,31.9111,11800.0
2008-04-28 10:50:00,38.32,38.36,38.3,38.36,9600.0,31.9194,31.9527,31.9028,31.9527,9600.0
2008-04-28 11:00:00,38.37,38.4,38.3,38.4,22400.0,31.9611,31.9861,31.9028,31.9861,22400.0
2008-04-28 11:10:00,38.4,38.48,38.37,38.4,17000.0,31.9861,32.0527,31.9611,31.9861,17000.0
2008-04-28 11:20:00,38.4,38.47,38.38,38.46,13000.0,31.9861,32.0444,31.9694,32.036,13000.0
2008-04-28 11:30:00,38.46,38.55,38.45,38.51,17200.0,32.036,32.111,32.0277,32.0777,17200.0
2008-04-28 11:40:00,38.53,38.54,38.51,38.53,4800.0,32.0944,32.1027,32.0777,32.0944,4800.0
2008-04-28 11:50:00,38.52,38.59,38.51,38.58,15000.0,32.086,32.1443,32.0777,32.136,15000.0
2008-04-28 12:00:00,38.59,38.59,38.5,38.52,11200.0,32.1443,32.1443,32.0694,32.086,11200.0
2008-04-28 12:10:00,38.53,38.63,38.53,38.61,15900.0,32.0944,32.1777,32.0944,32.161,15900.0
2008-04-28 12:20:00,38.61,38.63,38.6,38.62,6700.0,32.161,32.1777,32.1527,32.1693,6700.0
2008-04-28 12:30:00,38.63,38.65,38.6,38.63,15100.0,32.1777,32.1943,32.1527,32.1777,15100.0
2008-04-28 12:40:00,38.63,38.67,38.62,38.66,9300.0,32.1777,32.211,32.1693,32.2026,9300.0
2008-04-28 12:50:00,38.66,38.72,38.65,38.72,11400.0,32.2026,32.2526,32.1943,32.2526,11400.0
2008-04-28 13:00:00,38.72,38.75,38.72,38.75,8700.0,32.2526,32.2776,32.2526,32.2776,8700.0
2008-04-28 13:10:00,38.75,38.76,38.71,38.72,15500.0,32.2776,32.2859,32.2443,32.2526,15500.0
2008-04-28 13:20:00,38.71,38.75,38.69,38.75,7300.0,32.2443,32.2776,32.2276,32.2776,7300.0
2008-04-28 13:30:00,38.75,38.84,38.75,38.82,11800.0,32.2776,32.3526,32.2776,32.3359,11800.0
2008-04-28 13:40:00,38.82,38.84,38.77,38.83,19700.0,32.3359,32.3526,32.2943,32.3442,19700.0
2008-04-28 13:50:00,38.83,38.92,38.83,38.85,13100.0,32.3442,32.4192,32.3442,32.3609,13100.0
2008-04-28 14:00:00,38.86,38.87,38.83,38.84,11200.0,32.3692,32.3776,32.3442,32.3526,11200.0
2008-04-28 14:10:00,38.84,38.84,38.77,38.83,17500.0,32.3526,32.3526,32.2943,32.3442,17500.0
2008-04-28 14:20:00,38.84,38.87,38.79,38.79,15200.0,32.3526,32.3776,32.3109,32.3109,15200.0
2008-04-28 14:30:00,38.81,38.83,38.79,38.81,11100.0,32.3276,32.3442,32.3109,32.3276,11100.0
2008-04-28 14:40:00,38.8,38.87,38.8,38.82,18100.0,32.3193,32.3776,32.3193,32.3359,18100.0
2008-04-28 14:50:00,38.82,38.83,38.8,38.81,11700.0,32.3359,32.3442,32.3193,32.3276,11700.0
2008-04-28 15:00:00,38.8,38.88,38.79,38.79,32200.0,32.3193,32.3859,32.3109,32.3109,32200.0
2008-04-28 15:10:00,38.8,38.9,38.79,38.88,14500.0,32.3193,32.4026,32.3109,32.3859,14500.0
2008-04-28 15:20:00,38.88,38.88,38.75,38.76,28200.0,32.3859,32.3859,32.2776,32.2859,28200.0
2008-04-28 15:30:00,38.75,38.81,38.75,38.81,24800.0,32.2776,32.3276,32.2776,32.3276,24800.0
2008-04-28 15:40:00,38.81,38.83,38.75,38.76,30500.0,32.3276,32.3442,32.2776,32.2859,30500.0
2008-04-28 15:50:00,38.75,38.76,38.66,38.74,57700.0,32.2776,32.2859,32.2026,32.2693,57700.0
2008-04-29 09:30:00,38.57,38.57,38.29,38.43,22800.0,32.1277,32.1277,31.8944,32.0111,22800.0
2008-04-29 09:40:00,38.43,38.51,38.35,38.46,9400.0,32.0111,32.0777,31.9444,32.036,9400.0
2008-04-29 09:50:00,38.45,38.45,38.26,38.26,10000.0,32.0277,32.0277,31.8695,31.8695,10000.0
2008-04-29 10:00:00,38.29,38.4,38.24,38.33,11800.0,31.8944,31.9861,31.8528,31.9278,11800.0
2008-04-29 10:10:00,38.32,38.33,38.27,38.33,7900.0,31.9194,31.9278,31.8778,31.9278,7900.0
2008-04-29 10:20:00,38.31,38.31,38.17,38.19,8700.0,31.9111,31.9111,31.7945,31.8111,8700.0
2008-04-29 10:30:00,38.18,38.29,38.16,38.29,12500.0,31.8028,31.8944,31.7862,31.8944,12500.0
2008-04-29 10:40:00,38.27,38.33,38.21,38.21,9300.0,31.8778,31.9278,31.8278,31.8278,9300.0
2008-04-29 10:50:00,38.21,38.25,38.2,38.22,5800.0,31.8278,31.8611,31.8195,31.8361,5800.0
2008-04-29 11:00:00,38.22,38.23,38.17,38.23,15000.0,31.8361,31.8445,31.7945,31.8445,15000.0
2008-04-29 11:10:00,38.23,38.28,38.23,38.27,5000.0,31.8445,31.8861,31.8445,31.8778,5000.0
2008-04-29 11:20:00,38.27,38.44,38.27,38.4,9800.0,31.8778,32.0194,31.8778,31.9861,9800.0
2008-04-29 11:30:00,38.4,38.45,38.32,38.44,30900.0,31.9861,32.0277,31.9194,32.0194,30900.0
2008-04-29 11:40:00,38.42,38.43,38.3,38.3,9500.0,32.0027,32.0111,31.9028,31.9028,9500.0
2008-04-29 11:50:00,38.31,38.36,38.24,38.28,9600.0,31.9111,31.9527,31.8528,31.8861,9600.0
2008-04-29 12:00:00,38.29,38.29,38.25,38.25,6100.0,31.8944,31.8944,31.8611,31.8611,6100.0
2008-04-29 12:10:00,38.23,38.3,38.19,38.21,31100.0,31.8445,31.9028,31.8111,31.8278,31100.0
2008-04-29 12:20:00,38.21,38.26,38.2,38.26,7800.0,31.8278,31.8695,31.8195,31.8695,7800.0
2008-04-29 12:30:00,38.25,38.26,38.15,38.22,8400.0,31.8611,31.8695,31.7778,31.8361,8400.0
2008-04-29 12:40:00,38.22,38.22,38.15,38.16,9000.0,31.8361,31.8361,31.7778,31.7862,9000.0
2008-04-29 12:50:00,38.16,38.21,38.11,38.11,24900.0,31.7862,31.8278,31.7445,31.7445,24900.0
2008-04-29 13:00:00,38.11,38.11,38.05,38.08,16600.0,31.7445,31.7445,31.6945,31.7195,16600.0
2008-04-29 13:10:00,38.08,38.18,38.08,38.18,15700.0,31.7195,31.8028,31.7195,31.8028,15700.0
2008-04-29 13:20:00,38.17,38.19,38.16,38.19,9800.0,31.7945,31.8111,31.7862,31.8111,9800.0
2008-04-29 13:30:00,38.18,38.21,38.18,38.2,9200.0,31.8028,31.8278,31.8028,31.8195,9200.0
2008-04-29 13:40:00,38.21,38.27,38.21,38.27,11300.0,31.8278,31.8778,31.8278,31.8778,11300.0
2008-04-29 13:50:00,38.27,38.35,38.27,38.33,22200.0,31.8778,31.9444,31.8778,31.9278,22200.0
2008-04-29 14:00:00,38.33,38.35,38.3,38.3,5900.0,31.9278,31.9444,31.9028,31.9028,5900.0
2008-04-29 14:10:00,38.32,38.36,38.25,38.32,14500.0,31.9194,31.9527,31.8611,31.9194,14500.0
2008-04-29 14:20:00,38.32,38.4,38.32,38.35,6900.0,31.9194,31.9861,31.9194,31.9444,6900.0
2008-04-29 14:30:00,38.35,38.39,38.34,38.34,9600.0,31.9444,31.9777,31.9361,31.9361,9600.0
2008-04-29 14:40:00,38.35,38.48,38.35,38.47,11500.0,31.9444,32.0527,31.9444,32.0444,11500.0
2008-04-29 14:50:00,38.47,38.5,38.46,38.46,10400.0,32.0444,32.0694,32.036,32.036,10400.0
2008-04-29 15:00:00,38.47,38.5,38.44,38.47,13900.0,32.0444,32.0694,32.0194,32.0444,13900.0
2008-04-29 15:10:00,38.48,38.51,38.46,38.49,13900.0,32.0527,32.0777,32.036,32.061,13900.0
2008-04-29 15:20:00,38.49,38.5,38.41,38.42,20600.0,32.061,32.0694,31.9944,32.0027,20600.0
2008-04-29 15:30:00,38.41,38.45,38.4,38.42,16300.0,31.9944,32.0277,31.9861,32.0027,16300.0
2008-04-29 15:40:00,38.41,38.43,38.37,38.4,23300.0,31.9944,32.0111,31.9611,31.9861,23300.0
2008-04-29 15:50:00,38.39,38.41,38.37,38.38,32200.0,31.9777,31.9944,31.9611,31.9694,32200.0
2008-04-30 09:30:00,38.41,38.56,38.28,38.41,11700.0,31.9944,32.1193,31.8861,31.9944,11700.0
2008-04-30 09:40:00,38.38,38.55,38.35,38.55,29900.0,31.9694,32.111,31.9444,32.111,29900.0
2008-04-30 09:50:00,38.56,38.74,38.55,38.74,18200.0,32.1193,32.2693,32.111,32.2693,18200.0
2008-04-30 10:00:00,38.74,38.79,38.65,38.79,28800.0,32.2693,32.3109,32.1943,32.3109,28800.0
2008-04-30 10:10:00,38.77,38.78,38.69,38.74,13400.0,32.2943,32.3026,32.2276,32.2693,13400.0
2008-04-30 10:20:00,38.76,38.79,38.75,38.75,6800.0,32.2859,32.3109,32.2776,32.2776,6800.0
2008-04-30 10:30:00,38.77,38.93,38.76,38.85,19700.0,32.2943,32.4275,32.2859,32.3609,19700.0
2008-04-30 10:40:00,38.87,38.88,38.83,38.84,56900.0,32.3776,32.3859,32.3442,32.3526,56900.0
2008-04-30 10:50:00,38.82,38.88,38.81,38.85,8300.0,32.3359,32.3859,32.3276,32.3609,8300.0
2008-04-30 11:00:00,38.85,38.91,38.84,38.91,11700.0,32.3609,32.4109,32.3526,32.4109,11700.0
2008-04-30 11:10:00,38.9,38.91,38.86,38.87,5900.0,32.4026,32.4109,32.3692,32.3776,5900.0
2008-04-30 11:20:00,38.88,38.88,38.83,38.84,6800.0,32.3859,32.3859,32.3442,32.3526,6800.0
2008-04-30 11:30:00,38.84,38.84,38.77,38.8,10000.0,32.3526,32.3526,32.2943,32.3193,10000.0
2008-04-30 11:40:00,38.8,38.9,38.71,38.83,35400.0,32.3193,32.4026,32.2443,32.3442,35400.0
2008-04-30 11:50:00,38.79,38.84,38.78,38.82,9200.0,32.3109,32.3526,32.3026,32.3359,9200.0
2008-04-30 12:00:00,38.81,38.82,38.74,38.77,9200.0,32.3276,32.3359,32.2693,32.2943,9200.0
2008-04-30 12:10:00,38.8,38.8,38.7,38.74,12300.0,32.3193,32.3193,32.236,32.2693,12300.0
2008-04-30 12:20:00,38.75,38.75,38.67,38.67,7300.0,32.2776,32.2776,32.211,32.211,7300.0
2008-04-30 12:30:00,38.66,38.69,38.66,38.69,6400.0,32.2026,32.2276,32.2026,32.2276,6400.0
2008-04-30 12:40:00,38.69,38.69,38.63,38.65,14600.0,32.2276,32.2276,32.1777,32.1943,14600.0
2008-04-30 12:50:00,38.66,38.76,38.66,38.71,13900.0,32.2026,32.2859,32.2026,32.2443,13900.0
2008-04-30 13:00:00,38.71,38.74,38.69,38.72,14300.0,32.2443,32.2693,32.2276,32.2526,14300.0
2008-04-30 13:10:00,38.72,38.74,38.71,38.74,5900.0,32.2526,32.2693,32.2443,32.2693,5900.0
2008-04-30 13:20:00,38.74,38.75,38.7,38.7,9400.0,32.2693,32.2776,32.236,32.236,9400.0
2008-04-30 13:30:00,38.7,38.72,38.69,38.7,15400.0,32.236,32.2526,32.2276,32.236,15400.0
2008-04-30 13:40:00,38.7,38.7,38.65,38.65,6300.0,32.236,32.236,32.1943,32.1943,6300.0
2008-04-30 13:50:00,38.65,38.65,38.58,38.6,10500.0,32.1943,32.1943,32.136,32.1527,10500.0
2008-04-30 14:00:00,38.61,38.7,38.58,38.7,18700.0,32.161,32.236,32.136,32.236,18700.0
2008-04-30 14:10:00,38.71,38.91,38.58,38.88,31200.0,32.2443,32.4109,32.136,32.3859,31200.0
2008-04-30 14:20:00,38.85,38.85,38.61,38.77,23900.0,32.3609,32.3609,32.161,32.2943,23900.0
2008-04-30 14:30:00,38.78,38.9,38.72,38.76,17800.0,32.3026,32.4026,32.2526,32.2859,17800.0
2008-04-30 14:40:00,38.75,38.78,38.66,38.66,14500.0,32.2776,32.3026,32.2026,32.2026,14500.0
2008-04-30 14:50:00,38.65,38.67,38.49,38.49,21600.0,32.1943,32.211,32.061,32.061,21600.0
2008-04-30 15:00:00,38.49,38.5,38.41,38.5,37900.0,32.061,32.0694,31.9944,32.0694,37900.0
2008-04-30 15:10:00,38.5,38.52,38.33,38.47,52200.0,32.0694,32.086,31.9278,32.0444,52200.0
2008-04-30 15:20:00,38.48,38.48,38.34,38.34,18800.0,32.0527,32.0527,31.9361,31.9361,18800.0
2008-04-30 15:30:00,38.34,38.46,38.33,38.35,23900.0,31.9361,32.036,31.9278,31.9444,23900.0
2008-04-30 15:40:00,38.36,38.47,38.26,38.41,32000.0,31.9527,32.0444,31.8695,31.9944,32000.0
2008-04-30 15:50:00,38.39,38.41,38.27,38.29,50100.0,31.9777,31.9944,31.8778,31.8944,50100.0
2008-05-01 09:30:00,38.16,38.49,38.16,38.46,21500.0,31.7862,32.061,31.7862,32.036,21500.0
2008-05-01 09:40:00,38.42,38.62,38.42,38.55,18000.0,32.0027,32.1693,32.0027,32.111,18000.0
2008-05-01 09:50:00,38.59,38.74,38.53,38.73,14000.0,32.1443,32.2693,32.0944,32.2609,14000.0
2008-05-01 10:00:00,38.73,38.81,38.66,38.66,16100.0,32.2609,32.3276,32.2026,32.2026,16100.0
2008-05-01 10:10:00,38.65,38.71,38.62,38.7,7200.0,32.1943,32.2443,32.1693,32.236,7200.0
2008-05-01 10:20:00,38.69,38.86,38.61,38.81,13200.0,32.2276,32.3692,32.161,32.3276,13200.0
2008-05-01 10:30:00,38.78,38.89,38.77,38.88,12700.0,32.3026,32.3942,32.2943,32.3859,12700.0
2008-05-01 10:40:00,38.91,38.98,38.86,38.95,5300.0,32.4109,32.4692,32.3692,32.4442,5300.0
2008-05-01 10:50:00,38.95,38.95,38.91,38.92,4800.0,32.4442,32.4442,32.4109,32.4192,4800.0
2008-05-01 11:00:00,38.9,39.02,38.9,39.01,7800.0,32.4026,32.5025,32.4026,32.4942,7800.0
2008-05-01 11:10:00,39.0,39.14,38.99,39.11,8600.0,32.4859,32.6025,32.4775,32.5775,8600.0
2008-05-01 11:20:00,39.13,39.19,39.08,39.08,13000.0,32.5941,32.6441,32.5525,32.5525,13000.0
2008-05-01 11:30:00,39.07,39.33,39.06,39.32,25200.0,32.5442,32.7607,32.5358,32.7524,25200.0
2008-05-01 11:40:00,39.3,39.55,39.27,39.45,84600.0,32.7357,32.944,32.7108,32.8607,84600.0
2008-05-01 11:50:00,39.43,39.54,39.41,39.5,30300.0,32.844,32.9357,32.8274,32.9023,30300.0
2008-05-01 12:00:00,39.49,39.64,39.46,39.63,16000.0,32.894,33.019,32.869,33.0106,16000.0
2008-05-01 12:10:00,39.62,39.79,39.62,39.68,25500.0,33.0023,33.1439,33.0023,33.0523,25500.0
2008-05-01 12:20:00,39.68,39.73,39.59,39.63,34900.0,33.0523,33.0939,32.9773,33.0106,34900.0
2008-05-01 12:30:00,39.63,39.76,39.61,39.75,11200.0,33.0106,33.1189,32.994,33.1106,11200.0
2008-05-01 12:40:00,39.75,39.76,39.6,39.61,13600.0,33.1106,33.1189,32.9856,32.994,13600.0
2008-05-01 12:50:00,39.62,39.93,39.62,39.91,33900.0,33.0023,33.2605,33.0023,33.2439,33900.0
2008-05-01 13:00:00,39.91,39.94,39.74,39.75,21200.0,33.2439,33.2688,33.1022,33.1106,21200.0
2008-05-01 13:10:00,39.75,39.93,39.75,39.89,25500.0,33.1106,33.2605,33.1106,33.2272,25500.0
2008-05-01 13:20:00,39.9,39.94,39.77,39.78,31300.0,33.2355,33.2688,33.1272,33.1356,31300.0
2008-05-01 13:30:00,39.78,39.79,39.73,39.76,17300.0,33.1356,33.1439,33.0939,33.1189,17300.0
2008-05-01 13:40:00,39.76,39.77,39.72,39.74,13600.0,33.1189,33.1272,33.0856,33.1022,13600.0
2008-05-01 13:50:00,39.73,39.75,39.7,39.75,28000.0,33.0939,33.1106,33.0689,33.1106,28000.0
2008-05-01 14:00:00,39.75,39.76,39.69,39.73,21000.0,33.1106,33.1189,33.0606,33.0939,21000.0
2008-05-01 14:10:00,39.72,39.73,39.65,39.71,16500.0,33.0856,33.0939,33.0273,33.0773,16500.0
2008-05-01 14:20:00,39.71,39.76,39.65,39.69,9700.0,33.0773,33.1189,33.0273,33.0606,9700.0
2008-05-01 14:30:00,39.7,39.8,39.66,39.78,19100.0,33.0689,33.1522,33.0356,33.1356,19100.0
2008-05-01 14:40:00,39.78,39.83,39.7,39.71,32200.0,33.1356,33.1772,33.0689,33.0773,32200.0
2008-05-01 14:50:00,39.72,39.72,39.61,39.63,15200.0,33.0856,33.0856,32.994,33.0106,15200.0
2008-05-01 15:00:00,39.62,39.63,39.52,39.55,14900.0,33.0023,33.0106,32.919,32.944,14900.0
2008-05-01 15:10:00,39.56,39.62,39.55,39.61,20800.0,32.9523,33.0023,32.944,32.994,20800.0
2008-05-01 15:20:00,39.61,39.62,39.56,39.6,28100.0,32.994,33.0023,32.9523,32.9856,28100.0
2008-05-01 15:30:00,39.61,39.61,39.48,39.56,31900.0,32.994,32.994,32.8857,32.9523,31900.0
2008-05-01 15:40:00,39.56,39.57,39.53,39.56,15500.0,32.9523,32.9606,32.9273,32.9523,15500.0
2008-05-01 15:50:00,39.57,39.64,39.55,39.6,48000.0,32.9606,33.019,32.944,32.9856,48000.0
2008-05-02 09:30:00,40.01,40.01,39.72,39.79,17200.0,33.3272,33.3272,33.0856,33.1439,17200.0
2008-05-02 09:40:00,39.79,39.85,39.71,39.74,24100.0,33.1439,33.1939,33.0773,33.1022,24100.0
2008-05-02 09:50:00,39.74,39.94,39.56,39.61,28600.0,33.1022,33.2688,32.9523,32.994,28600.0
2008-05-02 10:00:00,39.58,39.75,39.57,39.63,34200.0,32.969,33.1106,32.9606,33.0106,34200.0
2008-05-02 10:10:00,39.63,39.74,39.5,39.72,45400.0,33.0106,33.1022,32.9023,33.0856,45400.0
2008-05-02 10:20:00,39.73,39.73,39.6,39.64,53700.0,33.0939,33.0939,32.9856,33.019,53700.0
2008-05-02 10:30:00,39.64,39.64,39.45,39.51,32700.0,33.019,33.019,32.8607,32.9107,32700.0
2008-05-02 10:40:00,39.5,39.52,39.4,39.45,33800.0,32.9023,32.919,32.819,32.8607,33800.0
2008-05-02 10:50:00,39.46,39.46,39.17,39.18,69000.0,32.869,32.869,32.6275,32.6358,69000.0
2008-05-02 11:00:00,39.19,39.31,39.06,39.14,62000.0,32.6441,32.7441,32.5358,32.6025,62000.0
2008-05-02 11:10:00,39.14,39.28,39.13,39.26,21100.0,32.6025,32.7191,32.5941,32.7024,21100.0
2008-05-02 11:20:00,39.25,39.26,39.08,39.08,14700.0,32.6941,32.7024,32.5525,32.5525,14700.0
2008-05-02 11:30:00,39.09,39.16,38.85,38.86,51400.0,32.5608,32.6191,32.3609,32.3692,51400.0
2008-05-02 11:40:00,38.86,38.86,38.72,38.76,23800.0,32.3692,32.3692,32.2526,32.2859,23800.0
2008-05-02 11:50:00,38.76,38.79,38.64,38.69,35900.0,32.2859,32.3109,32.186,32.2276,35900.0
2008-05-02 12:00:00,38.69,38.73,38.6,38.69,32500.0,32.2276,32.2609,32.1527,32.2276,32500.0
2008-05-02 12:10:00,38.69,38.73,38.68,38.73,16300.0,32.2276,32.2609,32.2193,32.2609,16300.0
2008-05-02 12:20:00,38.74,38.79,38.74,38.74,10100.0,32.2693,32.3109,32.2693,32.2693,10100.0
2008-05-02 12:30:00,38.75,38.86,38.73,38.81,24700.0,32.2776,32.3692,32.2609,32.3276,24700.0
2008-05-02 12:40:00,38.81,38.81,38.78,38.81,41600.0,32.3276,32.3276,32.3026,32.3276,41600.0
2008-05-02 12:50:00,38.8,38.82,38.79,38.79,12100.0,32.3193,32.3359,32.3109,32.3109,12100.0
2008-05-02 13:00:00,38.8,38.81,38.72,38.78,30500.0,32.3193,32.3276,32.2526,32.3026,30500.0
2008-05-02 13:10:00,38.78,38.78,38.73,38.76,36000.0,32.3026,32.3026,32.2609,32.2859,36000.0
2008-05-02 13:20:00,38.77,38.88,38.76,38.87,11600.0,32.2943,32.3859,32.2859,32.3776,11600.0
2008-05-02 13:30:00,38.88,38.97,38.88,38.96,17000.0,32.3859,32.4609,32.3859,32.4525,17000.0
2008-05-02 13:40:00,38.96,39.03,38.95,39.03,15500.0,32.4525,32.5108,32.4442,32.5108,15500.0
2008-05-02 13:50:00,39.03,39.12,39.03,39.08,24100.0,32.5108,32.5858,32.5108,32.5525,24100.0
2008-05-02 14:00:00,39.08,39.15,38.94,38.98,37100.0,32.5525,32.6108,32.4359,32.4692,37100.0
2008-05-02 14:10:00,38.98,39.09,38.98,39.02,13100.0,32.4692,32.5608,32.4692,32.5025,13100.0
2008-05-02 14:20:00,39.02,39.12,39.0,39.0,14600.0,32.5025,32.5858,32.4859,32.4859,14600.0
2008-05-02 14:30:00,39.0,39.09,38.99,39.08,22800.0,32.4859,32.5608,32.4775,32.5525,22800.0
2008-05-02 14:40:00,39.08,39.09,39.01,39.08,26400.0,32.5525,32.5608,32.4942,32.5525,26400.0
2008-05-02 14:50:00,39.08,39.09,38.93,38.93,43500.0,32.5525,32.5608,32.4275,32.4275,43500.0
2008-05-02 15:00:00,38.93,39.0,38.92,39.0,17500.0,32.4275,32.4859,32.4192,32.4859,17500.0
2008-05-02 15:10:00,38.99,39.0,38.97,38.98,40600.0,32.4775,32.4859,32.4609,32.4692,40600.0
2008-05-02 15:20:00,38.97,39.0,38.93,38.96,17500.0,32.4609,32.4859,32.4275,32.4525,17500.0
2008-05-02 15:30:00,38.95,38.97,38.91,38.96,18400.0,32.4442,32.4609,32.4109,32.4525,18400.0
2008-05-02 15:40:00,38.97,38.97,38.81,38.91,87100.0,32.4609,32.4609,32.3276,32.4109,87100.0
2008-05-02 15:50:00,38.92,39.09,38.91,39.05,42500.0,32.4192,32.5608,32.4109,32.5275,42500.0
2008-05-05 09:30:00,38.89,39.16,38.83,39.01,11900.0,32.3942,32.6191,32.3442,32.4942,11900.0
2008-05-05 09:40:00,38.98,39.02,38.85,39.02,12900.0,32.4692,32.5025,32.3609,32.5025,12900.0
2008-05-05 09:50:00,39.0,39.02,38.89,38.93,13100.0,32.4859,32.5025,32.3942,32.4275,13100.0
2008-05-05 10:00:00,38.93,39.13,38.91,39.13,13000.0,32.4275,32.5941,32.4109,32.5941,13000.0
2008-05-05 10:10:00,39.11,39.11,38.89,38.89,5200.0,32.5775,32.5775,32.3942,32.3942,5200.0
2008-05-05 10:20:00,38.88,38.88,38.75,38.75,8600.0,32.3859,32.3859,32.2776,32.2776,8600.0
2008-05-05 10:30:00,38.77,38.77,38.72,38.73,6200.0,32.2943,32.2943,32.2526,32.2609,6200.0
2008-05-05 10:40:00,38.71,38.82,38.71,38.76,9800.0,32.2443,32.3359,32.2443,32.2859,9800.0
2008-05-05 10:50:00,38.75,38.78,38.7,38.7,15200.0,32.2776,32.3026,32.236,32.236,15200.0
2008-05-05 11:00:00,38.7,38.7,38.62,38.63,11400.0,32.236,32.236,32.1693,32.1777,11400.0
2008-05-05 11:10:00,38.63,38.72,38.63,38.72,17700.0,32.1777,32.2526,32.1777,32.2526,17700.0
2008-05-05 11:20:00,38.73,38.78,38.72,38.73,9200.0,32.2609,32.3026,32.2526,32.2609,9200.0
2008-05-05 11:30:00,38.74,38.87,38.72,38.86,13700.0,32.2693,32.3776,32.2526,32.3692,13700.0
2008-05-05 11:40:00,38.85,38.85,38.81,38.82,5900.0,32.3609,32.3609,32.3276,32.3359,5900.0
2008-05-05 11:50:00,38.82,38.95,38.82,38.95,11600.0,32.3359,32.4442,32.3359,32.4442,11600.0
2008-05-05 12:00:00,38.95,38.96,38.91,38.91,10800.0,32.4442,32.4525,32.4109,32.4109,10800.0
2008-05-05 12:10:00,38.92,38.94,38.91,38.94,9600.0,32.4192,32.4359,32.4109,32.4359,9600.0
2008-05-05 12:20:00,38.94,38.94,38.85,38.86,7900.0,32.4359,32.4359,32.3609,32.3692,7900.0
2008-05-05 12:30:00,38.85,38.89,38.85,38.88,6800.0,32.3609,32.3942,32.3609,32.3859,6800.0
2008-05-05 12:40:00,38.88,38.89,38.86,38.86,5200.0,32.3859,32.3942,32.3692,32.3692,5200.0
2008-05-05 12:50:00,38.86,38.91,38.85,38.86,9300.0,32.3692,32.4109,32.3609,32.3692,9300.0
2008-05-05 13:00:00,38.87,38.88,38.83,38.85,7000.0,32.3776,32.3859,32.3442,32.3609,7000.0
2008-05-05 13:10:00,38.86,38.88,38.81,38.84,9800.0,32.3692,32.3859,32.3276,32.3526,9800.0
2008-05-05 13:20:00,38.85,38.87,38.85,38.85,6700.0,32.3609,32.3776,32.3609,32.3609,6700.0
2008-05-05 13:30:00,38.85,38.92,38.85,38.87,9900.0,32.3609,32.4192,32.3609,32.3776,9900.0
2008-05-05 13:40:00,38.88,38.91,38.86,38.88,7500.0,32.3859,32.4109,32.3692,32.3859,7500.0
2008-05-05 13:50:00,38.87,38.87,38.8,38.81,7100.0,32.3776,32.3776,32.3193,32.3276,7100.0
2008-05-05 14:00:00,38.81,38.85,38.78,38.85,10100.0,32.3276,32.3609,32.3026,32.3609,10100.0
2008-05-05 14:10:00,38.85,38.85,38.76,38.77,16700.0,32.3609,32.3609,32.2859,32.2943,16700.0
2008-05-05 14:20:00,38.78,38.81,38.77,38.78,19100.0,32.3026,32.3276,32.2943,32.3026,19100.0
2008-05-05 14:30:00,38.78,38.81,38.75,38.75,11600.0,32.3026,32.3276,32.2776,32.2776,11600.0
2008-05-05 14:40:00,38.76,38.78,38.73,38.75,12100.0,32.2859,32.3026,32.2609,32.2776,12100.0
2008-05-05 14:50:00,38.76,38.78,38.72,38.73,13900.0,32.2859,32.3026,32.2526,32.2609,13900.0
2008-05-05 15:00:00,38.73,38.8,38.73,38.79,19500.0,32.2609,32.3193,32.2609,32.3109,19500.0
2008-05-05 15:10:00,38.79,38.82,38.77,38.8,16000.0,32.3109,32.3359,32.2943,32.3193,16000.0
2008-05-05 15:20:00,38.8,38.84,38.79,38.81,12900.0,32.3193,32.3526,32.3109,32.3276,12900.0
2008-05-05 15:30:00,38.81,38.82,38.75,38.77,16500.0,32.3276,32.3359,32.2776,32.2943,16500.0
2008-05-05 15:40:00,38.77,38.8,38.74,38.77,34700.0,32.2943,32.3193,32.2693,32.2943,34700.0
2008-05-05 15:50:00,38.79,38.86,38.71,38.73,61800.0,32.3109,32.3692,32.2443,32.2609,61800.0
2008-05-06 09:30:00,38.6,38.6,38.29,38.35,14600.0,32.1527,32.1527,31.8944,31.9444,14600.0
2008-05-06 09:40:00,38.36,38.53,38.26,38.28,13000.0,31.9527,32.0944,31.8695,31.8861,13000.0
2008-05-06 09:50:00,38.28,38.47,38.28,38.41,15800.0,31.8861,32.0444,31.8861,31.9944,15800.0
2008-05-06 10:00:00,38.39,38.45,38.25,38.27,13900.0,31.9777,32.0277,31.8611,31.8778,13900.0
2008-05-06 10:10:00,38.31,38.31,38.18,38.19,9100.0,31.9111,31.9111,31.8028,31.8111,9100.0
2008-05-06 10:20:00,38.22,38.28,38.21,38.25,9100.0,31.8361,31.8861,31.8278,31.8611,9100.0
2008-05-06 10:30:00,38.24,38.24,38.17,38.21,6600.0,31.8528,31.8528,31.7945,31.8278,6600.0
2008-05-06 10:40:00,38.22,38.3,38.18,38.25,20500.0,31.8361,31.9028,31.8028,31.8611,20500.0
2008-05-06 10:50:00,38.24,38.31,38.22,38.3,18300.0,31.8528,31.9111,31.8361,31.9028,18300.0
2008-05-06 11:00:00,38.3,38.42,38.28,38.37,34600.0,31.9028,32.0027,31.8861,31.9611,34600.0
2008-05-06 11:10:00,38.38,38.55,38.38,38.54,21800.0,31.9694,32.111,31.9694,32.1027,21800.0
2008-05-06 11:20:00,38.55,38.55,38.42,38.44,10800.0,32.111,32.111,32.0027,32.0194,10800.0
2008-05-06 11:30:00,38.43,38.5,38.43,38.44,10800.0,32.0111,32.0694,32.0111,32.0194,10800.0
2008-05-06 11:40:00,38.43,38.46,38.41,38.46,8800.0,32.0111,32.036,31.9944,32.036,8800.0
2008-05-06 11:50:00,38.46,38.51,38.46,38.51,7600.0,32.036,32.0777,32.036,32.0777,7600.0
2008-05-06 12:00:00,38.5,38.66,38.49,38.66,7800.0,32.0694,32.2026,32.061,32.2026,7800.0
2008-05-06 12:10:00,38.65,38.65,38.55,38.56,11900.0,32.1943,32.1943,32.111,32.1193,11900.0
2008-05-06 12:20:00,38.57,38.63,38.56,38.62,11100.0,32.1277,32.1777,32.1193,32.1693,11100.0
2008-05-06 12:30:00,38.62,38.65,38.54,38.54,10100.0,32.1693,32.1943,32.1027,32.1027,10100.0
2008-05-06 12:40:00,38.54,38.7,38.54,38.7,21200.0,32.1027,32.236,32.1027,32.236,21200.0
2008-05-06 12:50:00,38.71,38.77,38.71,38.72,35600.0,32.2443,32.2943,32.2443,32.2526,35600.0
2008-05-06 13:00:00,38.72,38.73,38.7,38.73,8800.0,32.2526,32.2609,32.236,32.2609,8800.0
2008-05-06 13:10:00,38.73,38.77,38.7,38.71,9800.0,32.2609,32.2943,32.236,32.2443,9800.0
2008-05-06 13:20:00,38.72,38.73,38.66,38.66,5400.0,32.2526,32.2609,32.2026,32.2026,5400.0
2008-05-06 13:30:00,38.65,38.69,38.59,38.66,21500.0,32.1943,32.2276,32.1443,32.2026,21500.0
2008-05-06 13:40:00,38.69,38.78,38.68,38.77,19000.0,32.2276,32.3026,32.2193,32.2943,19000.0
2008-05-06 13:50:00,38.75,38.85,38.75,38.85,12100.0,32.2776,32.3609,32.2776,32.3609,12100.0
2008-05-06 14:00:00,38.84,38.85,38.73,38.74,22500.0,32.3526,32.3609,32.2609,32.2693,22500.0
2008-05-06 14:10:00,38.72,38.75,38.7,38.75,9000.0,32.2526,32.2776,32.236,32.2776,9000.0
2008-05-06 14:20:00,38.74,38.75,38.74,38.75,8100.0,32.2693,32.2776,32.2693,32.2776,8100.0
2008-05-06 14:30:00,38.75,38.77,38.71,38.75,13100.0,32.2776,32.2943,32.2443,32.2776,13100.0
2008-05-06 14:40:00,38.74,38.82,38.72,38.8,8800.0,32.2693,32.3359,32.2526,32.3193,8800.0
2008-05-06 14:50:00,38.82,38.87,38.75,38.79,82300.0,32.3359,32.3776,32.2776,32.3109,82300.0
2008-05-06 15:00:00,38.81,38.87,38.8,38.87,19900.0,32.3276,32.3776,32.3193,32.3776,19900.0
2008-05-06 15:10:00,38.85,38.93,38.85,38.89,27800.0,32.3609,32.4275,32.3609,32.3942,27800.0
2008-05-06 15:20:00,38.88,38.88,38.77,38.8,38200.0,32.3859,32.3859,32.2943,32.3193,38200.0
2008-05-06 15:30:00,38.82,38.96,38.81,38.96,27400.0,32.3359,32.4525,32.3276,32.4525,27400.0
2008-05-06 15:40:00,38.96,39.01,38.88,38.97,62900.0,32.4525,32.4942,32.3859,32.4609,62900.0
2008-05-06 15:50:00,38.97,39.01,38.94,38.96,78300.0,32.4609,32.4942,32.4359,32.4525,78300.0
2008-05-07 09:30:00,38.78,38.88,38.62,38.67,18700.0,32.3026,32.3859,32.1693,32.211,18700.0
2008-05-07 09:40:00,38.66,38.92,38.65,38.92,10500.0,32.2026,32.4192,32.1943,32.4192,10500.0
2008-05-07 09:50:00,38.94,38.96,38.8,38.82,21000.0,32.4359,32.4525,32.3193,32.3359,21000.0
2008-05-07 10:00:00,38.79,38.8,38.72,38.79,6700.0,32.3109,32.3193,32.2526,32.3109,6700.0
2008-05-07 10:10:00,38.79,38.85,38.79,38.85,4600.0,32.3109,32.3609,32.3109,32.3609,4600.0
2008-05-07 10:20:00,38.84,38.9,38.84,38.86,6400.0,32.3526,32.4026,32.3526,32.3692,6400.0
2008-05-07 10:30:00,38.85,38.95,38.85,38.9,9900.0,32.3609,32.4442,32.3609,32.4026,9900.0
2008-05-07 10:40:00,38.9,38.92,38.83,38.83,8300.0,32.4026,32.4192,32.3442,32.3442,8300.0
2008-05-07 10:50:00,38.81,38.82,38.71,38.73,4600.0,32.3276,32.3359,32.2443,32.2609,4600.0
2008-05-07 11:00:00,38.72,38.74,38.67,38.73,7100.0,32.2526,32.2693,32.211,32.2609,7100.0
2008-05-07 11:10:00,38.73,38.74,38.56,38.58,12600.0,32.2609,32.2693,32.1193,32.136,12600.0
2008-05-07 11:20:00,38.58,38.59,38.47,38.5,18400.0,32.136,32.1443,32.0444,32.0694,18400.0
2008-05-07 11:30:00,38.49,38.5,38.41,38.44,20100.0,32.061,32.0694,31.9944,32.0194,20100.0
2008-05-07 11:40:00,38.42,38.55,38.41,38.55,18000.0,32.0027,32.111,31.9944,32.111,18000.0
2008-05-07 11:50:00,38.54,38.64,38.53,38.64,6900.0,32.1027,32.186,32.0944,32.186,6900.0
2008-05-07 12:00:00,38.62,38.69,38.62,38.68,11500.0,32.1693,32.2276,32.1693,32.2193,11500.0
2008-05-07 12:10:00,38.68,38.69,38.64,38.67,11600.0,32.2193,32.2276,32.186,32.211,11600.0
2008-05-07 12:20:00,38.68,38.68,38.58,38.6,11000.0,32.2193,32.2193,32.136,32.1527,11000.0
2008-05-07 12:30:00,38.6,38.7,38.6,38.7,10000.0,32.1527,32.236,32.1527,32.236,10000.0
2008-05-07 12:40:00,38.7,38.71,38.68,38.71,8000.0,32.236,32.2443,32.2193,32.2443,8000.0
2008-05-07 12:50:00,38.72,38.75,38.71,38.74,9100.0,32.2526,32.2776,32.2443,32.2693,9100.0
2008-05-07 13:00:00,38.73,38.74,38.59,38.59,11800.0,32.2609,32.2693,32.1443,32.1443,11800.0
2008-05-07 13:10:00,38.55,38.56,38.47,38.5,5800.0,32.111,32.1193,32.0444,32.0694,5800.0
2008-05-07 13:20:00,38.5,38.54,38.49,38.52,6600.0,32.0694,32.1027,32.061,32.086,6600.0
2008-05-07 13:30:00,38.53,38.53,38.51,38.51,4400.0,32.0944,32.0944,32.0777,32.0777,4400.0
2008-05-07 13:40:00,38.51,38.52,38.49,38.51,9200.0,32.0777,32.086,32.061,32.0777,9200.0
2008-05-07 13:50:00,38.5,38.52,38.44,38.44,5200.0,32.0694,32.086,32.0194,32.0194,5200.0
2008-05-07 14:00:00,38.44,38.53,38.44,38.52,12200.0,32.0194,32.0944,32.0194,32.086,12200.0
2008-05-07 14:10:00,38.52,38.52,38.42,38.45,11600.0,32.086,32.086,32.0027,32.0277,11600.0
2008-05-07 14:20:00,38.44,38.46,38.3,38.34,22600.0,32.0194,32.036,31.9028,31.9361,22600.0
2008-05-07 14:30:00,38.34,38.34,38.21,38.25,28100.0,31.9361,31.9361,31.8278,31.8611,28100.0
2008-05-07 14:40:00,38.23,38.29,38.14,38.19,36500.0,31.8445,31.8944,31.7695,31.8111,36500.0
2008-05-07 14:50:00,38.18,38.31,38.17,38.24,17100.0,31.8028,31.9111,31.7945,31.8528,17100.0
2008-05-07 15:00:00,38.22,38.25,38.17,38.19,15900.0,31.8361,31.8611,31.7945,31.8111,15900.0
2008-05-07 15:10:00,38.19,38.26,38.17,38.25,14500.0,31.8111,31.8695,31.7945,31.8611,14500.0
2008-05-07 15:20:00,38.25,38.25,38.05,38.1,37700.0,31.8611,31.8611,31.6945,31.7362,37700.0
2008-05-07 15:30:00,38.1,38.14,38.04,38.12,22700.0,31.7362,31.7695,31.6862,31.7528,22700.0
2008-05-07 15:40:00,38.12,38.15,38.04,38.11,30600.0,31.7528,31.7778,31.6862,31.7445,30600.0
2008-05-07 15:50:00,38.08,38.09,37.94,38.04,58400.0,31.7195,31.7278,31.6029,31.6862,58400.0
2008-05-08 09:30:00,38.47,38.47,38.14,38.26,8000.0,32.0444,32.0444,31.7695,31.8695,8000.0
2008-05-08 09:40:00,38.27,38.32,38.15,38.3,13900.0,31.8778,31.9194,31.7778,31.9028,13900.0
2008-05-08 09:50:00,38.32,38.35,38.11,38.15,8500.0,31.9194,31.9444,31.7445,31.7778,8500.0
2008-05-08 10:00:00,38.14,38.14,37.93,37.93,23000.0,31.7695,31.7695,31.5946,31.5946,23000.0
2008-05-08 10:10:00,37.93,37.99,37.72,37.73,27400.0,31.5946,31.6446,31.4196,31.428,27400.0
2008-05-08 10:20:00,37.74,37.81,37.7,37.78,11700.0,31.4363,31.4946,31.403,31.4696,11700.0
2008-05-08 10:30:00,37.8,37.81,37.66,37.73,27300.0,31.4863,31.4946,31.3697,31.428,27300.0
2008-05-08 10:40:00,37.73,37.79,37.7,37.73,16500.0,31.428,31.478,31.403,31.428,16500.0
2008-05-08 10:50:00,37.72,37.76,37.62,37.75,25700.0,31.4196,31.453,31.3364,31.4446,25700.0
2008-05-08 11:00:00,37.75,37.82,37.7,37.8,15800.0,31.4446,31.5029,31.403,31.4863,15800.0
2008-05-08 11:10:00,37.81,37.83,37.76,37.77,12700.0,31.4946,31.5113,31.453,31.4613,12700.0
2008-05-08 11:20:00,37.78,37.91,37.78,37.86,15800.0,31.4696,31.5779,31.4696,31.5363,15800.0
2008-05-08 11:30:00,37.84,37.86,37.72,37.75,13500.0,31.5196,31.5363,31.4196,31.4446,13500.0
2008-05-08 11:40:00,37.75,37.76,37.7,37.76,4500.0,31.4446,31.453,31.403,31.453,4500.0
2008-05-08 11:50:00,37.77,37.84,37.75,37.8,10100.0,31.4613,31.5196,31.4446,31.4863,10100.0
2008-05-08 12:00:00,37.79,37.8,37.74,37.8,11200.0,31.478,31.4863,31.4363,31.4863,11200.0
2008-05-08 12:10:00,37.8,37.82,37.77,37.8,23600.0,31.4863,31.5029,31.4613,31.4863,23600.0
2008-05-08 12:20:00,37.8,37.8,37.75,37.77,7800.0,31.4863,31.4863,31.4446,31.4613,7800.0
2008-05-08 12:30:00,37.77,37.84,37.77,37.8,11700.0,31.4613,31.5196,31.4613,31.4863,11700.0
2008-05-08 12:40:00,37.79,37.8,37.76,37.79,6100.0,31.478,31.4863,31.453,31.478,6100.0
2008-05-08 12:50:00,37.8,37.83,37.78,37.8,8200.0,31.4863,31.5113,31.4696,31.4863,8200.0
2008-05-08 13:00:00,37.81,37.86,37.8,37.83,10400.0,31.4946,31.5363,31.4863,31.5113,10400.0
2008-05-08 13:10:00,37.83,37.84,37.78,37.81,9100.0,31.5113,31.5196,31.4696,31.4946,9100.0
2008-05-08 13:20:00,37.82,38.0,37.82,38.0,16500.0,31.5029,31.6529,31.5029,31.6529,16500.0
2008-05-08 13:30:00,38.0,38.01,37.96,37.97,16800.0,31.6529,31.6612,31.6196,31.6279,16800.0
2008-05-08 13:40:00,37.97,38.0,37.96,37.99,7400.0,31.6279,31.6529,31.6196,31.6446,7400.0
2008-05-08 13:50:00,37.99,38.13,37.99,38.11,31000.0,31.6446,31.7612,31.6446,31.7445,31000.0
2008-05-08 14:00:00,38.1,38.14,38.04,38.04,22900.0,31.7362,31.7695,31.6862,31.6862,22900.0
2008-05-08 14:10:00,38.04,38.09,37.96,37.96,17300.0,31.6862,31.7278,31.6196,31.6196,17300.0
2008-05-08 14:20:00,37.95,38.03,37.91,38.03,20300.0,31.6112,31.6779,31.5779,31.6779,20300.0
2008-05-08 14:30:00,38.01,38.1,37.95,38.06,22100.0,31.6612,31.7362,31.6112,31.7029,22100.0
2008-05-08 14:40:00,38.04,38.04,37.88,37.91,16100.0,31.6862,31.6862,31.5529,31.5779,16100.0
2008-05-08 14:50:00,37.9,37.91,37.85,37.85,8600.0,31.5696,31.5779,31.5279,31.5279,8600.0
2008-05-08 15:00:00,37.86,37.97,37.85,37.91,17900.0,31.5363,31.6279,31.5279,31.5779,17900.0
2008-05-08 15:10:00,37.9,37.92,37.83,37.87,15800.0,31.5696,31.5862,31.5113,31.5446,15800.0
2008-05-08 15:20:00,37.87,37.97,37.81,37.92,16000.0,31.5446,31.6279,31.4946,31.5862,16000.0
2008-05-08 15:30:00,37.92,37.94,37.88,37.92,14400.0,31.5862,31.6029,31.5529,31.5862,14400.0
2008-05-08 15:40:00,37.93,37.96,37.86,37.96,15200.0,31.5946,31.6196,31.5363,31.6196,15200.0
2008-05-08 15:50:00,37.97,37.99,37.9,37.99,27200.0,31.6279,31.6446,31.5696,31.6446,27200.0
2008-05-09 09:30:00,37.55,37.75,37.53,37.74,10200.0,31.278,31.4446,31.2614,31.4363,10200.0
2008-05-09 09:40:00,37.73,37.75,37.65,37.7,10900.0,31.428,31.4446,31.3613,31.403,10900.0
2008-05-09 09:50:00,37.7,37.84,37.7,37.79,11900.0,31.403,31.5196,31.403,31.478,11900.0
2008-05-09 10:00:00,37.79,37.99,37.79,37.96,10000.0,31.478,31.6446,31.478,31.6196,10000.0
2008-05-09 10:10:00,37.97,38.0,37.91,37.99,13200.0,31.6279,31.6529,31.5779,31.6446,13200.0
2008-05-09 10:20:00,38.0,38.0,37.91,37.99,27900.0,31.6529,31.6529,31.5779,31.6446,27900.0
2008-05-09 10:30:00,37.99,38.0,37.8,37.91,18500.0,31.6446,31.6529,31.4863,31.5779,18500.0
2008-05-09 10:40:00,37.88,38.0,37.88,37.99,18900.0,31.5529,31.6529,31.5529,31.6446,18900.0
2008-05-09 10:50:00,37.99,38.0,37.96,37.96,9900.0,31.6446,31.6529,31.6196,31.6196,9900.0
2008-05-09 11:00:00,37.96,37.98,37.92,37.93,6400.0,31.6196,31.6362,31.5862,31.5946,6400.0
2008-05-09 11:10:00,37.92,37.92,37.88,37.88,2100.0,31.5862,31.5862,31.5529,31.5529,2100.0
2008-05-09 11:20:00,37.87,37.87,37.82,37.85,6100.0,31.5446,31.5446,31.5029,31.5279,6100.0
2008-05-09 11:30:00,37.84,37.84,37.78,37.78,7600.0,31.5196,31.5196,31.4696,31.4696,7600.0
2008-05-09 11:40:00,37.78,37.79,37.75,37.77,6400.0,31.4696,31.478,31.4446,31.4613,6400.0
2008-05-09 11:50:00,37.76,37.86,37.75,37.81,8600.0,31.453,31.5363,31.4446,31.4946,8600.0
2008-05-09 12:00:00,37.81,37.88,37.81,37.87,8100.0,31.4946,31.5529,31.4946,31.5446,8100.0
2008-05-09 12:10:00,37.87,37.88,37.82,37.86,5800.0,31.5446,31.5529,31.5029,31.5363,5800.0
2008-05-09 12:20:00,37.87,37.88,37.86,37.87,4000.0,31.5446,31.5529,31.5363,31.5446,4000.0
2008-05-09 12:30:00,37.87,37.95,37.86,37.95,4800.0,31.5446,31.6112,31.5363,31.6112,4800.0
2008-05-09 12:40:00,37.93,37.93,37.9,37.91,4800.0,31.5946,31.5946,31.5696,31.5779,4800.0
2008-05-09 12:50:00,37.9,37.96,37.9,37.96,4300.0,31.5696,31.6196,31.5696,31.6196,4300.0
2008-05-09 13:00:00,37.96,37.96,37.9,37.94,10900.0,31.6196,31.6196,31.5696,31.6029,10900.0
2008-05-09 13:10:00,37.93,37.97,37.91,37.97,9800.0,31.5946,31.6279,31.5779,31.6279,9800.0
2008-05-09 13:20:00,37.96,38.01,37.96,38.0,124500.0,31.6196,31.6612,31.6196,31.6529,124500.0
2008-05-09 13:30:00,38.01,38.06,37.99,38.06,15900.0,31.6612,31.7029,31.6446,31.7029,15900.0
2008-05-09 13:40:00,38.05,38.06,38.02,38.05,16900.0,31.6945,31.7029,31.6695,31.6945,16900.0
2008-05-09 13:50:00,38.05,38.06,38.02,38.03,16300.0,31.6945,31.7029,31.6695,31.6779,16300.0
2008-05-09 14:00:00,38.02,38.03,37.97,37.99,30900.0,31.6695,31.6779,31.6279,31.6446,30900.0
2008-05-09 14:10:00,38.0,38.01,37.95,37.99,13900.0,31.6529,31.6612,31.6112,31.6446,13900.0
2008-05-09 14:20:00,37.99,37.99,37.91,37.92,9800.0,31.6446,31.6446,31.5779,31.5862,9800.0
2008-05-09 14:30:00,37.92,37.94,37.89,37.9,19000.0,31.5862,31.6029,31.5613,31.5696,19000.0
2008-05-09 14:40:00,37.9,37.9,37.85,37.85,9800.0,31.5696,31.5696,31.5279,31.5279,9800.0
2008-05-09 14:50:00,37.85,37.89,37.85,37.87,11800.0,31.5279,31.5613,31.5279,31.5446,11800.0
2008-05-09 15:00:00,37.87,37.88,37.85,37.86,12200.0,31.5446,31.5529,31.5279,31.5363,12200.0
2008-05-09 15:10:00,37.86,37.86,37.79,37.81,24000.0,31.5363,31.5363,31.478,31.4946,24000.0
2008-05-09 15:20:00,37.8,37.85,37.74,37.85,34200.0,31.4863,31.5279,31.4363,31.5279,34200.0
2008-05-09 15:30:00,37.85,37.88,37.83,37.86,24600.0,31.5279,31.5529,31.5113,31.5363,24600.0
2008-05-09 15:40:00,37.86,37.87,37.71,37.81,90300.0,31.5363,31.5446,31.4113,31.4946,90300.0
2008-05-09 15:50:00,37.82,37.82,37.75,37.77,39000.0,31.5029,31.5029,31.4446,31.4613,39000.0
2008-05-12 09:30:00,37.8,38.11,37.8,38.06,17300.0,31.4863,31.7445,31.4863,31.7029,17300.0
2008-05-12 09:40:00,38.04,38.15,38.04,38.14,17900.0,31.6862,31.7778,31.6862,31.7695,17900.0
2008-05-12 09:50:00,38.15,38.18,38.08,38.11,7800.0,31.7778,31.8028,31.7195,31.7445,7800.0
2008-05-12 10:00:00,38.1,38.1,38.03,38.06,10600.0,31.7362,31.7362,31.6779,31.7029,10600.0
2008-05-12 10:10:00,38.04,38.06,37.99,38.0,23900.0,31.6862,31.7029,31.6446,31.6529,23900.0
2008-05-12 10:20:00,38.0,38.01,37.93,37.93,37600.0,31.6529,31.6612,31.5946,31.5946,37600.0
2008-05-12 10:30:00,37.93,37.94,37.8,37.85,36500.0,31.5946,31.6029,31.4863,31.5279,36500.0
2008-05-12 10:40:00,37.86,37.97,37.84,37.89,31400.0,31.5363,31.6279,31.5196,31.5613,31400.0
2008-05-12 10:50:00,37.89,37.96,37.88,37.89,20600.0,31.5613,31.6196,31.5529,31.5613,20600.0
2008-05-12 11:00:00,37.89,37.9,37.8,37.82,19900.0,31.5613,31.5696,31.4863,31.5029,19900.0
2008-05-12 11:10:00,37.82,37.85,37.8,37.83,6500.0,31.5029,31.5279,31.4863,31.5113,6500.0
2008-05-12 11:20:00,37.84,37.89,37.83,37.83,19300.0,31.5196,31.5613,31.5113,31.5113,19300.0
2008-05-12 11:30:00,37.83,37.86,37.8,37.86,7900.0,31.5113,31.5363,31.4863,31.5363,7900.0
2008-05-12 11:40:00,37.88,37.93,37.85,37.91,12600.0,31.5529,31.5946,31.5279,31.5779,12600.0
2008-05-12 11:50:00,37.92,37.93,37.87,37.9,21200.0,31.5862,31.5946,31.5446,31.5696,21200.0
2008-05-12 12:00:00,37.9,37.93,37.87,37.91,15600.0,31.5696,31.5946,31.5446,31.5779,15600.0
2008-05-12 12:10:00,37.92,37.94,37.84,37.85,15100.0,31.5862,31.6029,31.5196,31.5279,15100.0
2008-05-12 12:20:00,37.85,37.91,37.85,37.88,9700.0,31.5279,31.5779,31.5279,31.5529,9700.0
2008-05-12 12:30:00,37.88,37.88,37.86,37.87,14700.0,31.5529,31.5529,31.5363,31.5446,14700.0
2008-05-12 12:40:00,37.86,37.88,37.84,37.85,13000.0,31.5363,31.5529,31.5196,31.5279,13000.0
2008-05-12 12:50:00,37.86,37.93,37.85,37.85,18500.0,31.5363,31.5946,31.5279,31.5279,18500.0
2008-05-12 13:00:00,37.85,37.87,37.82,37.82,11300.0,31.5279,31.5446,31.5029,31.5029,11300.0
2008-05-12 13:10:00,37.82,37.83,37.81,37.82,5300.0,31.5029,31.5113,31.4946,31.5029,5300.0
2008-05-12 13:20:00,37.83,37.83,37.75,37.77,17900.0,31.5113,31.5113,31.4446,31.4613,17900.0
2008-05-12 13:30:00,37.76,37.77,37.73,37.76,7900.0,31.453,31.4613,31.428,31.453,7900.0
2008-05-12 13:40:00,37.76,37.9,37.76,37.87,141900.0,31.453,31.5696,31.453,31.5446,141900.0
2008-05-12 13:50:00,37.89,37.96,37.88,37.95,10300.0,31.5613,31.6196,31.5529,31.6112,10300.0
2008-05-12 14:00:00,37.96,37.98,37.94,37.97,12900.0,31.6196,31.6362,31.6029,31.6279,12900.0
2008-05-12 14:10:00,37.99,38.07,37.99,38.05,11500.0,31.6446,31.7112,31.6446,31.6945,11500.0
2008-05-12 14:20:00,38.06,38.15,38.05,38.15,16800.0,31.7029,31.7778,31.6945,31.7778,16800.0
2008-05-12 14:30:00,38.14,38.15,38.11,38.11,17600.0,31.7695,31.7778,31.7445,31.7445,17600.0
2008-05-12 14:40:00,38.11,38.15,38.1,38.14,9500.0,31.7445,31.7778,31.7362,31.7695,9500.0
2008-05-12 14:50:00,38.15,38.23,38.15,38.22,10100.0,31.7778,31.8445,31.7778,31.8361,10100.0
2008-05-12 15:00:00,38.21,38.37,38.21,38.34,34800.0,31.8278,31.9611,31.8278,31.9361,34800.0
2008-05-12 15:10:00,38.34,38.39,38.34,38.39,15900.0,31.9361,31.9777,31.9361,31.9777,15900.0
2008-05-12 15:20:00,38.39,38.44,38.38,38.38,12200.0,31.9777,32.0194,31.9694,31.9694,12200.0
2008-05-12 15:30:00,38.39,38.39,38.32,38.34,20700.0,31.9777,31.9777,31.9194,31.9361,20700.0
2008-05-12 15:40:00,38.34,38.36,38.28,38.36,14500.0,31.9361,31.9527,31.8861,31.9527,14500.0
2008-05-12 15:50:00,38.36,38.43,38.36,38.43,31800.0,31.9527,32.0111,31.9527,32.0111,31800.0
2008-05-13 09:30:00,38.52,38.52,38.36,38.43,12200.0,32.086,32.086,31.9527,32.0111,12200.0
2008-05-13 09:40:00,38.4,38.45,38.27,38.36,9100.0,31.9861,32.0277,31.8778,31.9527,9100.0
2008-05-13 09:50:00,38.33,38.35,38.25,38.25,4200.0,31.9278,31.9444,31.8611,31.8611,4200.0
2008-05-13 10:00:00,38.27,38.34,38.19,38.27,9900.0,31.8778,31.9361,31.8111,31.8778,9900.0
2008-05-13 10:10:00,38.26,38.38,38.24,38.35,7700.0,31.8695,31.9694,31.8528,31.9444,7700.0
2008-05-13 10:20:00,38.31,38.42,38.31,38.37,5100.0,31.9111,32.0027,31.9111,31.9611,5100.0
2008-05-13 10:30:00,38.35,38.38,38.32,38.36,3200.0,31.9444,31.9694,31.9194,31.9527,3200.0
2008-05-13 10:40:00,38.37,38.37,38.25,38.26,5000.0,31.9611,31.9611,31.8611,31.8695,5000.0
2008-05-13 10:50:00,38.25,38.26,38.2,38.25,7800.0,31.8611,31.8695,31.8195,31.8611,7800.0
2008-05-13 11:00:00,38.25,38.25,38.2,38.23,4800.0,31.8611,31.8611,31.8195,31.8445,4800.0
2008-05-13 11:10:00,38.24,38.28,38.22,38.22,5800.0,31.8528,31.8861,31.8361,31.8361,5800.0
2008-05-13 11:20:00,38.21,38.21,38.13,38.13,14000.0,31.8278,31.8278,31.7612,31.7612,14000.0
2008-05-13 11:30:00,38.12,38.18,38.08,38.09,9200.0,31.7528,31.8028,31.7195,31.7278,9200.0
2008-05-13 11:40:00,38.09,38.17,38.09,38.15,5900.0,31.7278,31.7945,31.7278,31.7778,5900.0
2008-05-13 11:50:00,38.15,38.18,38.09,38.13,30000.0,31.7778,31.8028,31.7278,31.7612,30000.0
2008-05-13 12:00:00,38.14,38.26,38.13,38.22,37900.0,31.7695,31.8695,31.7612,31.8361,37900.0
2008-05-13 12:10:00,38.22,38.22,38.11,38.17,9800.0,31.8361,31.8361,31.7445,31.7945,9800.0
2008-05-13 12:20:00,38.19,38.22,38.17,38.17,14800.0,31.8111,31.8361,31.7945,31.7945,14800.0
2008-05-13 12:30:00,38.19,38.25,38.15,38.15,19500.0,31.8111,31.8611,31.7778,31.7778,19500.0
2008-05-13 12:40:00,38.17,38.2,38.12,38.14,3700.0,31.7945,31.8195,31.7528,31.7695,3700.0
2008-05-13 12:50:00,38.15,38.18,38.12,38.13,8400.0,31.7778,31.8028,31.7528,31.7612,8400.0
2008-05-13 13:00:00,38.15,38.15,38.11,38.11,4600.0,31.7778,31.7778,31.7445,31.7445,4600.0
2008-05-13 13:10:00,38.12,38.14,38.03,38.09,19200.0,31.7528,31.7695,31.6779,31.7278,19200.0
2008-05-13 13:20:00,38.09,38.11,38.05,38.08,9900.0,31.7278,31.7445,31.6945,31.7195,9900.0
2008-05-13 13:30:00,38.09,38.14,38.09,38.13,8800.0,31.7278,31.7695,31.7278,31.7612,8800.0
2008-05-13 13:40:00,38.13,38.18,38.13,38.17,1900.0,31.7612,31.8028,31.7612,31.7945,1900.0
2008-05-13 13:50:00,38.19,38.2,38.17,38.2,6500.0,31.8111,31.8195,31.7945,31.8195,6500.0
2008-05-13 14:00:00,38.19,38.24,38.18,38.19,9200.0,31.8111,31.8528,31.8028,31.8111,9200.0
2008-05-13 14:10:00,38.19,38.2,38.16,38.19,5800.0,31.8111,31.8195,31.7862,31.8111,5800.0
2008-05-13 14:20:00,38.18,38.2,38.16,38.19,4700.0,31.8028,31.8195,31.7862,31.8111,4700.0
2008-05-13 14:30:00,38.19,38.26,38.19,38.25,27200.0,31.8111,31.8695,31.8111,31.8611,27200.0
2008-05-13 14:40:00,38.25,38.28,38.24,38.24,8500.0,31.8611,31.8861,31.8528,31.8528,8500.0
2008-05-13 14:50:00,38.25,38.33,38.25,38.33,11100.0,31.8611,31.9278,31.8611,31.9278,11100.0
2008-05-13 15:00:00,38.32,38.32,38.27,38.3,9600.0,31.9194,31.9194,31.8778,31.9028,9600.0
2008-05-13 15:10:00,38.29,38.29,38.22,38.22,15700.0,31.8944,31.8944,31.8361,31.8361,15700.0
2008-05-13 15:20:00,38.23,38.27,38.22,38.25,13600.0,31.8445,31.8778,31.8361,31.8611,13600.0
2008-05-13 15:30:00,38.26,38.3,38.24,38.3,18000.0,31.8695,31.9028,31.8528,31.9028,18000.0
2008-05-13 15:40:00,38.3,38.35,38.29,38.34,41700.0,31.9028,31.9444,31.8944,31.9361,41700.0
2008-05-13 15:50:00,38.34,38.38,38.28,38.33,30100.0,31.9361,31.9694,31.8861,31.9278,30100.0
2008-05-14 09:30:00,38.6,38.6,38.28,38.56,9000.0,32.1527,32.1527,31.8861,32.1193,9000.0
2008-05-14 09:40:00,38.56,38.68,38.51,38.68,12200.0,32.1193,32.2193,32.0777,32.2193,12200.0
2008-05-14 09:50:00,38.67,38.72,38.65,38.69,18100.0,32.211,32.2526,32.1943,32.2276,18100.0
2008-05-14 10:00:00,38.7,38.7,38.64,38.7,14000.0,32.236,32.236,32.186,32.236,14000.0
2008-05-14 10:10:00,38.7,38.73,38.68,38.72,7200.0,32.236,32.2609,32.2193,32.2526,7200.0
2008-05-14 10:20:00,38.7,38.71,38.6,38.6,6000.0,32.236,32.2443,32.1527,32.1527,6000.0
2008-05-14 10:30:00,38.61,38.62,38.52,38.58,11000.0,32.161,32.1693,32.086,32.136,11000.0
2008-05-14 10:40:00,38.58,38.6,38.5,38.6,19700.0,32.136,32.1527,32.0694,32.1527,19700.0
2008-05-14 10:50:00,38.6,38.6,38.55,38.55,3100.0,32.1527,32.1527,32.111,32.111,3100.0
2008-05-14 11:00:00,38.58,38.59,38.51,38.51,4600.0,32.136,32.1443,32.0777,32.0777,4600.0
2008-05-14 11:10:00,38.5,38.52,38.5,38.51,3800.0,32.0694,32.086,32.0694,32.0777,3800.0
2008-05-14 11:20:00,38.49,38.49,38.41,38.45,13000.0,32.061,32.061,31.9944,32.0277,13000.0
2008-05-14 11:30:00,38.44,38.5,38.44,38.5,3400.0,32.0194,32.0694,32.0194,32.0694,3400.0
2008-05-14 11:40:00,38.51,38.54,38.5,38.5,3600.0,32.0777,32.1027,32.0694,32.0694,3600.0
2008-05-14 11:50:00,38.5,38.51,38.44,38.45,6100.0,32.0694,32.0777,32.0194,32.0277,6100.0
2008-05-14 12:00:00,38.44,38.48,38.44,38.46,2900.0,32.0194,32.0527,32.0194,32.036,2900.0
2008-05-14 12:10:00,38.47,38.48,38.4,38.47,5600.0,32.0444,32.0527,31.9861,32.0444,5600.0
2008-05-14 12:20:00,38.47,38.48,38.44,38.46,3700.0,32.0444,32.0527,32.0194,32.036,3700.0
2008-05-14 12:30:00,38.45,38.45,38.41,38.43,4400.0,32.0277,32.0277,31.9944,32.0111,4400.0
2008-05-14 12:40:00,38.44,38.44,38.41,38.41,4800.0,32.0194,32.0194,31.9944,31.9944,4800.0
2008-05-14 12:50:00,38.42,38.52,38.42,38.52,6700.0,32.0027,32.086,32.0027,32.086,6700.0
2008-05-14 13:00:00,38.5,38.53,38.49,38.52,7100.0,32.0694,32.0944,32.061,32.086,7100.0
2008-05-14 13:10:00,38.52,38.59,38.51,38.53,17200.0,32.086,32.1443,32.0777,32.0944,17200.0
2008-05-14 13:20:00,38.53,38.54,38.49,38.5,6200.0,32.0944,32.1027,32.061,32.0694,6200.0
2008-05-14 13:30:00,38.5,38.55,38.49,38.53,8900.0,32.0694,32.111,32.061,32.0944,8900.0
2008-05-14 13:40:00,38.52,38.56,38.5,38.51,10300.0,32.086,32.1193,32.0694,32.0777,10300.0
2008-05-14 13:50:00,38.51,38.55,38.51,38.51,10600.0,32.0777,32.111,32.0777,32.0777,10600.0
2008-05-14 14:00:00,38.51,38.57,38.51,38.56,19700.0,32.0777,32.1277,32.0777,32.1193,19700.0
2008-05-14 14:10:00,38.55,38.59,38.53,38.57,9300.0,32.111,32.1443,32.0944,32.1277,9300.0
2008-05-14 14:20:00,38.56,38.64,38.54,38.61,11900.0,32.1193,32.186,32.1027,32.161,11900.0
2008-05-14 14:30:00,38.62,38.67,38.55,38.56,11300.0,32.1693,32.211,32.111,32.1193,11300.0
2008-05-14 14:40:00,38.56,38.59,38.56,38.58,7400.0,32.1193,32.1443,32.1193,32.136,7400.0
2008-05-14 14:50:00,38.57,38.57,38.52,38.53,7400.0,32.1277,32.1277,32.086,32.0944,7400.0
2008-05-14 15:00:00,38.54,38.56,38.5,38.52,17500.0,32.1027,32.1193,32.0694,32.086,17500.0
2008-05-14 15:10:00,38.52,38.53,38.49,38.53,15200.0,32.086,32.0944,32.061,32.0944,15200.0
2008-05-14 15:20:00,38.53,38.54,38.5,38.51,18800.0,32.0944,32.1027,32.0694,32.0777,18800.0
2008-05-14 15:30:00,38.51,38.51,38.38,38.41,18500.0,32.0777,32.0777,31.9694,31.9944,18500.0
2008-05-14 15:40:00,38.41,38.46,38.34,38.45,29400.0,31.9944,32.036,31.9361,32.0277,29400.0
2008-05-14 15:50:00,38.46,38.46,38.3,38.38,22900.0,32.036,32.036,31.9028,31.9694,22900.0
2008-05-15 09:30:00,38.37,38.59,38.34,38.5,4500.0,31.9611,32.1443,31.9361,32.0694,4500.0
2008-05-15 09:40:00,38.48,38.55,38.29,38.41,10100.0,32.0527,32.111,31.8944,31.9944,10100.0
2008-05-15 09:50:00,38.41,38.46,38.39,38.45,6000.0,31.9944,32.036,31.9777,32.0277,6000.0
2008-05-15 10:00:00,38.45,38.52,38.37,38.38,10300.0,32.0277,32.086,31.9611,31.9694,10300.0
2008-05-15 10:10:00,38.41,38.46,38.36,38.43,7500.0,31.9944,32.036,31.9527,32.0111,7500.0
2008-05-15 10:20:00,38.46,38.6,38.45,38.6,10900.0,32.036,32.1527,32.0277,32.1527,10900.0
2008-05-15 10:30:00,38.58,38.6,38.46,38.51,10500.0,32.136,32.1527,32.036,32.0777,10500.0
2008-05-15 10:40:00,38.51,38.58,38.51,38.55,4300.0,32.0777,32.136,32.0777,32.111,4300.0
2008-05-15 10:50:00,38.54,38.58,38.53,38.54,3600.0,32.1027,32.136,32.0944,32.1027,3600.0
2008-05-15 11:00:00,38.55,38.64,38.53,38.53,6900.0,32.111,32.186,32.0944,32.0944,6900.0
2008-05-15 11:10:00,38.54,38.55,38.45,38.45,5900.0,32.1027,32.111,32.0277,32.0277,5900.0
2008-05-15 11:20:00,38.45,38.48,38.45,38.46,1500.0,32.0277,32.0527,32.0277,32.036,1500.0
2008-05-15 11:30:00,38.46,38.49,38.42,38.43,7600.0,32.036,32.061,32.0027,32.0111,7600.0
2008-05-15 11:40:00,38.44,38.44,38.39,38.44,6400.0,32.0194,32.0194,31.9777,32.0194,6400.0
2008-05-15 11:50:00,38.44,38.47,38.43,38.47,4400.0,32.0194,32.0444,32.0111,32.0444,4400.0
2008-05-15 12:00:00,38.46,38.54,38.45,38.53,7300.0,32.036,32.1027,32.0277,32.0944,7300.0
2008-05-15 12:10:00,38.52,38.55,38.51,38.52,7200.0,32.086,32.111,32.0777,32.086,7200.0
2008-05-15 12:20:00,38.54,38.57,38.52,38.57,10000.0,32.1027,32.1277,32.086,32.1277,10000.0
2008-05-15 12:30:00,38.6,38.67,38.59,38.67,7300.0,32.1527,32.211,32.1443,32.211,7300.0
2008-05-15 12:40:00,38.67,38.68,38.62,38.67,11100.0,32.211,32.2193,32.1693,32.211,11100.0
2008-05-15 12:50:00,38.67,38.68,38.63,38.64,2800.0,32.211,32.2193,32.1777,32.186,2800.0
2008-05-15 13:00:00,38.65,38.73,38.65,38.71,9900.0,32.1943,32.2609,32.1943,32.2443,9900.0
2008-05-15 13:10:00,38.7,38.72,38.69,38.69,10900.0,32.236,32.2526,32.2276,32.2276,10900.0
2008-05-15 13:20:00,38.68,38.69,38.61,38.61,6500.0,32.2193,32.2276,32.161,32.161,6500.0
2008-05-15 13:30:00,38.64,38.65,38.53,38.54,16000.0,32.186,32.1943,32.0944,32.1027,16000.0
2008-05-15 13:40:00,38.54,38.54,38.48,38.52,12500.0,32.1027,32.1027,32.0527,32.086,12500.0
2008-05-15 13:50:00,38.51,38.51,38.44,38.47,9000.0,32.0777,32.0777,32.0194,32.0444,9000.0
2008-05-15 14:00:00,38.47,38.51,38.47,38.51,5400.0,32.0444,32.0777,32.0444,32.0777,5400.0
2008-05-15 14:10:00,38.52,38.59,38.52,38.57,8800.0,32.086,32.1443,32.086,32.1277,8800.0
2008-05-15 14:20:00,38.56,38.58,38.47,38.47,10800.0,32.1193,32.136,32.0444,32.0444,10800.0
2008-05-15 14:30:00,38.47,38.5,38.47,38.49,5200.0,32.0444,32.0694,32.0444,32.061,5200.0
2008-05-15 14:40:00,38.49,38.52,38.48,38.52,8500.0,32.061,32.086,32.0527,32.086,8500.0
2008-05-15 14:50:00,38.51,38.64,38.51,38.57,10500.0,32.0777,32.186,32.0777,32.1277,10500.0
2008-05-15 15:00:00,38.58,38.61,38.55,38.61,10500.0,32.136,32.161,32.111,32.161,10500.0
2008-05-15 15:10:00,38.62,38.65,38.62,38.64,3000.0,32.1693,32.1943,32.1693,32.186,3000.0
2008-05-15 15:20:00,38.64,38.67,38.56,38.67,15500.0,32.186,32.211,32.1193,32.211,15500.0
2008-05-15 15:30:00,38.65,38.65,38.6,38.63,10900.0,32.1943,32.1943,32.1527,32.1777,10900.0
2008-05-15 15:40:00,38.63,38.74,38.62,38.7,18800.0,32.1777,32.2693,32.1693,32.236,18800.0
2008-05-15 15:50:00,38.7,38.75,38.64,38.7,35500.0,32.236,32.2776,32.186,32.236,35500.0
2008-05-16 09:30:00,38.59,38.59,38.45,38.47,76600.0,32.1443,32.1443,32.0277,32.0444,76600.0
2008-05-16 09:40:00,38.48,38.48,38.0,38.02,35000.0,32.0527,32.0527,31.6529,31.6695,35000.0
2008-05-16 09:50:00,38.0,38.12,37.99,38.05,22800.0,31.6529,31.7528,31.6446,31.6945,22800.0
2008-05-16 10:00:00,38.06,38.13,38.03,38.13,4400.0,31.7029,31.7612,31.6779,31.7612,4400.0
2008-05-16 10:10:00,38.14,38.37,38.13,38.36,10800.0,31.7695,31.9611,31.7612,31.9527,10800.0
2008-05-16 10:20:00,38.36,38.39,38.17,38.29,9000.0,31.9527,31.9777,31.7945,31.8944,9000.0
2008-05-16 10:30:00,38.29,38.39,38.29,38.34,10400.0,31.8944,31.9777,31.8944,31.9361,10400.0
2008-05-16 10:40:00,38.35,38.45,38.35,38.37,5300.0,31.9444,32.0277,31.9444,31.9611,5300.0
2008-05-16 10:50:00,38.37,38.37,38.19,38.19,6600.0,31.9611,31.9611,31.8111,31.8111,6600.0
2008-05-16 11:00:00,38.18,38.22,38.12,38.22,6100.0,31.8028,31.8361,31.7528,31.8361,6100.0
2008-05-16 11:10:00,38.2,38.22,38.15,38.2,9000.0,31.8195,31.8361,31.7778,31.8195,9000.0
2008-05-16 11:20:00,38.2,38.21,38.16,38.17,4400.0,31.8195,31.8278,31.7862,31.7945,4400.0
2008-05-16 11:30:00,38.18,38.2,38.17,38.18,3800.0,31.8028,31.8195,31.7945,31.8028,3800.0
2008-05-16 11:40:00,38.17,38.22,38.17,38.22,9300.0,31.7945,31.8361,31.7945,31.8361,9300.0
2008-05-16 11:50:00,38.23,38.26,38.22,38.22,9000.0,31.8445,31.8695,31.8361,31.8361,9000.0
2008-05-16 12:00:00,38.22,38.22,38.15,38.15,4700.0,31.8361,31.8361,31.7778,31.7778,4700.0
2008-05-16 12:10:00,38.16,38.19,38.15,38.19,9800.0,31.7862,31.8111,31.7778,31.8111,9800.0
2008-05-16 12:20:00,38.18,38.19,38.15,38.17,6000.0,31.8028,31.8111,31.7778,31.7945,6000.0
2008-05-16 12:30:00,38.2,38.24,38.12,38.14,14000.0,31.8195,31.8528,31.7528,31.7695,14000.0
2008-05-16 12:40:00,38.13,38.16,38.12,38.13,2700.0,31.7612,31.7862,31.7528,31.7612,2700.0
2008-05-16 12:50:00,38.14,38.17,38.14,38.16,9100.0,31.7695,31.7945,31.7695,31.7862,9100.0
2008-05-16 13:00:00,38.15,38.18,38.14,38.16,11400.0,31.7778,31.8028,31.7695,31.7862,11400.0
2008-05-16 13:10:00,38.15,38.16,38.12,38.13,6800.0,31.7778,31.7862,31.7528,31.7612,6800.0
2008-05-16 13:20:00,38.13,38.17,38.13,38.16,11100.0,31.7612,31.7945,31.7612,31.7862,11100.0
2008-05-16 13:30:00,38.16,38.17,38.1,38.11,12400.0,31.7862,31.7945,31.7362,31.7445,12400.0
2008-05-16 13:40:00,38.11,38.14,38.1,38.12,10500.0,31.7445,31.7695,31.7362,31.7528,10500.0
2008-05-16 13:50:00,38.1,38.17,38.1,38.11,8400.0,31.7362,31.7945,31.7362,31.7445,8400.0
2008-05-16 14:00:00,38.11,38.12,38.09,38.09,10800.0,31.7445,31.7528,31.7278,31.7278,10800.0
2008-05-16 14:10:00,38.11,38.15,38.11,38.14,7600.0,31.7445,31.7778,31.7445,31.7695,7600.0
2008-05-16 14:20:00,38.14,38.17,38.1,38.13,9600.0,31.7695,31.7945,31.7362,31.7612,9600.0
2008-05-16 14:30:00,38.12,38.13,38.09,38.12,8600.0,31.7528,31.7612,31.7278,31.7528,8600.0
2008-05-16 14:40:00,38.11,38.18,38.09,38.17,12400.0,31.7445,31.8028,31.7278,31.7945,12400.0
2008-05-16 14:50:00,38.16,38.25,38.16,38.22,9800.0,31.7862,31.8611,31.7862,31.8361,9800.0
2008-05-16 15:00:00,38.22,38.22,38.15,38.21,9100.0,31.8361,31.8361,31.7778,31.8278,9100.0
2008-05-16 15:10:00,38.22,38.23,38.17,38.17,17000.0,31.8361,31.8445,31.7945,31.7945,17000.0
2008-05-16 15:20:00,38.19,38.23,38.18,38.23,20300.0,31.8111,31.8445,31.8028,31.8445,20300.0
2008-05-16 15:30:00,38.22,38.24,38.21,38.24,12500.0,31.8361,31.8528,31.8278,31.8528,12500.0
2008-05-16 15:40:00,38.24,38.28,38.22,38.23,14200.0,31.8528,31.8861,31.8361,31.8445,14200.0
2008-05-16 15:50:00,38.23,38.24,38.16,38.19,24400.0,31.8445,31.8528,31.7862,31.8111,24400.0
2008-05-19 09:30:00,38.4,38.45,38.29,38.29,11300.0,31.9861,32.0277,31.8944,31.8944,11300.0
2008-05-19 09:40:00,38.32,38.56,38.3,38.56,19300.0,31.9194,32.1193,31.9028,32.1193,19300.0
2008-05-19 09:50:00,38.56,38.62,38.56,38.61,4900.0,32.1193,32.1693,32.1193,32.161,4900.0
2008-05-19 10:00:00,38.62,38.69,38.58,38.65,6700.0,32.1693,32.2276,32.136,32.1943,6700.0
2008-05-19 10:10:00,38.64,38.73,38.62,38.71,10500.0,32.186,32.2609,32.1693,32.2443,10500.0
2008-05-19 10:20:00,38.72,38.79,38.7,38.79,11200.0,32.2526,32.3109,32.236,32.3109,11200.0
2008-05-19 10:30:00,38.79,38.96,38.74,38.92,13900.0,32.3109,32.4525,32.2693,32.4192,13900.0
2008-05-19 10:40:00,38.91,38.92,38.72,38.75,10300.0,32.4109,32.4192,32.2526,32.2776,10300.0
2008-05-19 10:50:00,38.75,38.91,38.73,38.89,15100.0,32.2776,32.4109,32.2609,32.3942,15100.0
2008-05-19 11:00:00,38.88,38.9,38.87,38.87,3300.0,32.3859,32.4026,32.3776,32.3776,3300.0
2008-05-19 11:10:00,38.88,39.04,38.86,39.03,14000.0,32.3859,32.5192,32.3692,32.5108,14000.0
2008-05-19 11:20:00,39.02,39.06,38.97,38.98,17300.0,32.5025,32.5358,32.4609,32.4692,17300.0
2008-05-19 11:30:00,38.98,39.01,38.87,38.89,9900.0,32.4692,32.4942,32.3776,32.3942,9900.0
2008-05-19 11:40:00,38.9,38.9,38.76,38.77,10500.0,32.4026,32.4026,32.2859,32.2943,10500.0
2008-05-19 11:50:00,38.77,38.77,38.75,38.77,7900.0,32.2943,32.2943,32.2776,32.2943,7900.0
2008-05-19 12:00:00,38.77,38.77,38.75,38.75,9700.0,32.2943,32.2943,32.2776,32.2776,9700.0
2008-05-19 12:10:00,38.75,38.77,38.73,38.74,3000.0,32.2776,32.2943,32.2609,32.2693,3000.0
2008-05-19 12:20:00,38.73,38.74,38.69,38.72,8700.0,32.2609,32.2693,32.2276,32.2526,8700.0
2008-05-19 12:30:00,38.72,38.73,38.7,38.7,10000.0,32.2526,32.2609,32.236,32.236,10000.0
2008-05-19 12:40:00,38.7,38.71,38.7,38.7,5800.0,32.236,32.2443,32.236,32.236,5800.0
2008-05-19 12:50:00,38.7,38.71,38.68,38.68,13300.0,32.236,32.2443,32.2193,32.2193,13300.0
2008-05-19 13:00:00,38.67,38.71,38.67,38.7,7500.0,32.211,32.2443,32.211,32.236,7500.0
2008-05-19 13:10:00,38.71,38.76,38.67,38.76,4700.0,32.2443,32.2859,32.211,32.2859,4700.0
2008-05-19 13:20:00,38.74,38.78,38.73,38.77,3300.0,32.2693,32.3026,32.2609,32.2943,3300.0
2008-05-19 13:30:00,38.77,38.78,38.71,38.73,5600.0,32.2943,32.3026,32.2443,32.2609,5600.0
2008-05-19 13:40:00,38.75,38.76,38.73,38.73,2200.0,32.2776,32.2859,32.2609,32.2609,2200.0
2008-05-19 13:50:00,38.75,38.77,38.65,38.65,6200.0,32.2776,32.2943,32.1943,32.1943,6200.0
2008-05-19 14:00:00,38.66,38.66,38.61,38.63,7500.0,32.2026,32.2026,32.161,32.1777,7500.0
2008-05-19 14:10:00,38.62,38.62,38.45,38.52,10500.0,32.1693,32.1693,32.0277,32.086,10500.0
2008-05-19 14:20:00,38.51,38.51,38.43,38.45,18800.0,32.0777,32.0777,32.0111,32.0277,18800.0
2008-05-19 14:30:00,38.46,38.54,38.44,38.52,15700.0,32.036,32.1027,32.0194,32.086,15700.0
2008-05-19 14:40:00,38.53,38.56,38.52,38.55,7900.0,32.0944,32.1193,32.086,32.111,7900.0
2008-05-19 14:50:00,38.56,38.64,38.52,38.59,6500.0,32.1193,32.186,32.086,32.1443,6500.0
2008-05-19 15:00:00,38.59,38.6,38.49,38.57,6200.0,32.1443,32.1527,32.061,32.1277,6200.0
2008-05-19 15:10:00,38.56,38.59,38.54,38.55,6700.0,32.1193,32.1443,32.1027,32.111,6700.0
2008-05-19 15:20:00,38.54,38.55,38.5,38.55,14900.0,32.1027,32.111,32.0694,32.111,14900.0
2008-05-19 15:30:00,38.56,38.57,38.41,38.42,24400.0,32.1193,32.1277,31.9944,32.0027,24400.0
2008-05-19 15:40:00,38.4,38.48,38.38,38.48,15000.0,31.9861,32.0527,31.9694,32.0527,15000.0
2008-05-19 15:50:00,38.5,38.51,38.48,38.51,14600.0,32.0694,32.0777,32.0527,32.0777,14600.0
2008-05-20 09:30:00,38.35,38.35,38.2,38.32,4700.0,31.9444,31.9444,31.8195,31.9194,4700.0
2008-05-20 09:40:00,38.33,38.34,38.16,38.2,8000.0,31.9278,31.9361,31.7862,31.8195,8000.0
2008-05-20 09:50:00,38.21,38.23,38.16,38.17,5100.0,31.8278,31.8445,31.7862,31.7945,5100.0
2008-05-20 10:00:00,38.14,38.16,38.1,38.15,3800.0,31.7695,31.7862,31.7362,31.7778,3800.0
2008-05-20 10:10:00,38.15,38.15,38.08,38.11,7800.0,31.7778,31.7778,31.7195,31.7445,7800.0
2008-05-20 10:20:00,38.1,38.11,38.0,38.08,8300.0,31.7362,31.7445,31.6529,31.7195,8300.0
2008-05-20 10:30:00,38.06,38.07,38.0,38.02,6100.0,31.7029,31.7112,31.6529,31.6695,6100.0
2008-05-20 10:40:00,38.03,38.08,38.03,38.07,3100.0,31.6779,31.7195,31.6779,31.7112,3100.0
2008-05-20 10:50:00,38.08,38.09,37.93,37.95,4500.0,31.7195,31.7278,31.5946,31.6112,4500.0
2008-05-20 11:00:00,37.96,37.97,37.86,37.9,9700.0,31.6196,31.6279,31.5363,31.5696,9700.0
2008-05-20 11:10:00,37.91,37.94,37.85,37.88,19400.0,31.5779,31.6029,31.5279,31.5529,19400.0
2008-05-20 11:20:00,37.87,37.91,37.87,37.9,4800.0,31.5446,31.5779,31.5446,31.5696,4800.0
2008-05-20 11:30:00,37.9,37.92,37.86,37.9,7100.0,31.5696,31.5862,31.5363,31.5696,7100.0
2008-05-20 11:40:00,37.9,37.9,37.83,37.84,9100.0,31.5696,31.5696,31.5113,31.5196,9100.0
2008-05-20 11:50:00,37.85,37.86,37.8,37.81,8800.0,31.5279,31.5363,31.4863,31.4946,8800.0
2008-05-20 12:00:00,37.83,37.85,37.81,37.83,12600.0,31.5113,31.5279,31.4946,31.5113,12600.0
2008-05-20 12:10:00,37.84,37.91,37.84,37.9,8100.0,31.5196,31.5779,31.5196,31.5696,8100.0
2008-05-20 12:20:00,37.9,38.0,37.89,37.98,4900.0,31.5696,31.6529,31.5613,31.6362,4900.0
2008-05-20 12:30:00,37.98,37.99,37.94,37.96,4600.0,31.6362,31.6446,31.6029,31.6196,4600.0
2008-05-20 12:40:00,37.94,37.94,37.88,37.89,4200.0,31.6029,31.6029,31.5529,31.5613,4200.0
2008-05-20 12:50:00,37.9,37.91,37.87,37.89,4500.0,31.5696,31.5779,31.5446,31.5613,4500.0
2008-05-20 13:00:00,37.88,37.95,37.88,37.94,5400.0,31.5529,31.6112,31.5529,31.6029,5400.0
2008-05-20 13:10:00,37.95,37.98,37.94,37.98,2600.0,31.6112,31.6362,31.6029,31.6362,2600.0
2008-05-20 13:20:00,37.97,37.97,37.89,37.95,9900.0,31.6279,31.6279,31.5613,31.6112,9900.0
2008-05-20 13:30:00,37.93,37.94,37.9,37.94,8200.0,31.5946,31.6029,31.5696,31.6029,8200.0
2008-05-20 13:40:00,37.92,38.02,37.9,38.01,7200.0,31.5862,31.6695,31.5696,31.6612,7200.0
2008-05-20 13:50:00,38.02,38.03,37.91,37.91,9800.0,31.6695,31.6779,31.5779,31.5779,9800.0
2008-05-20 14:00:00,37.91,37.93,37.85,37.85,13000.0,31.5779,31.5946,31.5279,31.5279,13000.0
2008-05-20 14:10:00,37.86,37.87,37.77,37.8,10600.0,31.5363,31.5446,31.4613,31.4863,10600.0
2008-05-20 14:20:00,37.78,37.84,37.78,37.84,25700.0,31.4696,31.5196,31.4696,31.5196,25700.0
2008-05-20 14:30:00,37.83,37.9,37.82,37.9,6400.0,31.5113,31.5696,31.5029,31.5696,6400.0
2008-05-20 14:40:00,37.92,37.92,37.85,37.86,8400.0,31.5862,31.5862,31.5279,31.5363,8400.0
2008-05-20 14:50:00,37.86,37.9,37.85,37.88,9100.0,31.5363,31.5696,31.5279,31.5529,9100.0
2008-05-20 15:00:00,37.88,37.96,37.86,37.89,14000.0,31.5529,31.6196,31.5363,31.5613,14000.0
2008-05-20 15:10:00,37.9,37.99,37.9,37.99,8100.0,31.5696,31.6446,31.5696,31.6446,8100.0
2008-05-20 15:20:00,37.99,38.01,37.92,37.95,12300.0,31.6446,31.6612,31.5862,31.6112,12300.0
2008-05-20 15:30:00,37.95,37.96,37.85,37.87,13600.0,31.6112,31.6196,31.5279,31.5446,13600.0
2008-05-20 15:40:00,37.87,38.04,37.86,38.01,17700.0,31.5446,31.6862,31.5363,31.6612,17700.0
2008-05-20 15:50:00,38.0,38.0,37.92,37.98,37600.0,31.6529,31.6529,31.5862,31.6362,37600.0
2008-05-21 09:30:00,37.89,38.03,37.69,37.94,17000.0,31.5953,31.712,31.4285,31.637,17000.0
2008-05-21 09:40:00,37.94,38.02,37.89,37.9,12700.0,31.637,31.7037,31.5953,31.6036,12700.0
2008-05-21 09:50:00,37.9,37.9,37.67,37.71,20400.0,31.6036,31.6036,31.4118,31.4452,20400.0
2008-05-21 10:00:00,37.69,37.74,37.65,37.65,24600.0,31.4285,31.4702,31.3951,31.3951,24600.0
2008-05-21 10:10:00,37.65,37.72,37.64,37.65,18400.0,31.3951,31.4535,31.3868,31.3951,18400.0
2008-05-21 10:20:00,37.67,37.77,37.67,37.73,16700.0,31.4118,31.4952,31.4118,31.4618,16700.0
2008-05-21 10:30:00,37.72,37.72,37.48,37.58,26000.0,31.4535,31.4535,31.2534,31.3368,26000.0
2008-05-21 10:40:00,37.58,37.62,37.46,37.47,10100.0,31.3368,31.3701,31.2367,31.245,10100.0
2008-05-21 10:50:00,37.46,37.54,37.4,37.5,12300.0,31.2367,31.3034,31.1867,31.2701,12300.0
2008-05-21 11:00:00,37.5,37.5,37.37,37.37,9100.0,31.2701,31.2701,31.1617,31.1617,9100.0
2008-05-21 11:10:00,37.44,37.44,37.33,37.37,11700.0,31.22,31.22,31.1283,31.1617,11700.0
2008-05-21 11:20:00,37.38,37.4,37.34,37.36,10600.0,31.17,31.1867,31.1366,31.1533,10600.0
2008-05-21 11:30:00,37.35,37.38,37.3,37.37,10600.0,31.145,31.17,31.1033,31.1617,10600.0
2008-05-21 11:40:00,37.37,37.38,37.32,37.37,13600.0,31.1617,31.17,31.12,31.1617,13600.0
2008-05-21 11:50:00,37.38,37.38,37.33,37.34,21500.0,31.17,31.17,31.1283,31.1366,21500.0
2008-05-21 12:00:00,37.34,37.34,37.25,37.26,13600.0,31.1366,31.1366,31.0616,31.0699,13600.0
2008-05-21 12:10:00,37.26,37.31,37.26,37.3,20400.0,31.0699,31.1116,31.0699,31.1033,20400.0
2008-05-21 12:20:00,37.31,37.36,37.3,37.34,14600.0,31.1116,31.1533,31.1033,31.1366,14600.0
2008-05-21 12:30:00,37.33,37.39,37.32,37.37,5000.0,31.1283,31.1783,31.12,31.1617,5000.0
2008-05-21 12:40:00,37.39,37.51,37.38,37.51,13900.0,31.1783,31.2784,31.17,31.2784,13900.0
2008-05-21 12:50:00,37.52,37.52,37.44,37.46,12800.0,31.2867,31.2867,31.22,31.2367,12800.0
2008-05-21 13:00:00,37.47,37.49,37.38,37.38,10300.0,31.245,31.2617,31.17,31.17,10300.0
2008-05-21 13:10:00,37.38,37.38,37.33,37.34,14700.0,31.17,31.17,31.1283,31.1366,14700.0
2008-05-21 13:20:00,37.34,37.36,37.29,37.3,9100.0,31.1366,31.1533,31.0949,31.1033,9100.0
2008-05-21 13:30:00,37.3,37.44,37.3,37.43,12500.0,31.1033,31.22,31.1033,31.2117,12500.0
2008-05-21 13:40:00,37.43,37.5,37.42,37.46,9000.0,31.2117,31.2701,31.2033,31.2367,9000.0
2008-05-21 13:50:00,37.46,37.47,37.36,37.36,26400.0,31.2367,31.245,31.1533,31.1533,26400.0
2008-05-21 14:00:00,37.37,37.37,37.12,37.12,25200.0,31.1617,31.1617,30.9532,30.9532,25200.0
2008-05-21 14:10:00,37.13,37.19,37.04,37.06,13200.0,30.9615,31.0116,30.8865,30.9032,13200.0
2008-05-21 14:20:00,37.06,37.16,37.02,37.13,16300.0,30.9032,30.9865,30.8698,30.9615,16300.0
2008-05-21 14:30:00,37.13,37.23,37.12,37.2,34900.0,30.9615,31.0449,30.9532,31.0199,34900.0
2008-05-21 14:40:00,37.2,37.21,37.12,37.14,22500.0,31.0199,31.0282,30.9532,30.9699,22500.0
2008-05-21 14:50:00,37.14,37.25,37.13,37.25,17400.0,30.9699,31.0616,30.9615,31.0616,17400.0
2008-05-21 15:00:00,37.25,37.3,37.21,37.25,20800.0,31.0616,31.1033,31.0282,31.0616,20800.0
2008-05-21 15:10:00,37.25,37.36,37.21,37.3,17100.0,31.0616,31.1533,31.0282,31.1033,17100.0
2008-05-21 15:20:00,37.3,37.34,37.25,37.27,15300.0,31.1033,31.1366,31.0616,31.0783,15300.0
2008-05-21 15:30:00,37.28,37.29,37.26,37.26,24000.0,31.0866,31.0949,31.0699,31.0699,24000.0
2008-05-21 15:40:00,37.26,37.27,37.15,37.23,51100.0,31.0699,31.0783,30.9782,31.0449,51100.0
2008-05-21 15:50:00,37.22,37.24,37.12,37.16,42400.0,31.0366,31.0532,30.9532,30.9865,42400.0
2008-05-22 09:30:00,37.17,37.41,37.02,37.18,15500.0,30.9949,31.195,30.8698,31.0032,15500.0
2008-05-22 09:40:00,37.15,37.22,37.03,37.04,6400.0,30.9782,31.0366,30.8781,30.8865,6400.0
2008-05-22 09:50:00,37.04,37.31,37.04,37.27,12400.0,30.8865,31.1116,30.8865,31.0783,12400.0
2008-05-22 10:00:00,37.28,37.51,37.28,37.45,13600.0,31.0866,31.2784,31.0866,31.2284,13600.0
2008-05-22 10:10:00,37.48,37.57,37.43,37.43,7300.0,31.2534,31.3284,31.2117,31.2117,7300.0
2008-05-22 10:20:00,37.45,37.54,37.45,37.5,16000.0,31.2284,31.3034,31.2284,31.2701,16000.0
2008-05-22 10:30:00,37.5,37.64,37.45,37.45,33400.0,31.2701,31.3868,31.2284,31.2284,33400.0
2008-05-22 10:40:00,37.46,37.48,37.28,37.33,11800.0,31.2367,31.2534,31.0866,31.1283,11800.0
2008-05-22 10:50:00,37.33,37.33,37.2,37.27,10700.0,31.1283,31.1283,31.0199,31.0783,10700.0
2008-05-22 11:00:00,37.26,37.33,37.26,37.31,4100.0,31.0699,31.1283,31.0699,31.1116,4100.0
2008-05-22 11:10:00,37.34,37.4,37.31,37.37,5800.0,31.1366,31.1867,31.1116,31.1617,5800.0
2008-05-22 11:20:00,37.36,37.43,37.35,37.39,6900.0,31.1533,31.2117,31.145,31.1783,6900.0
2008-05-22 11:30:00,37.4,37.4,37.31,37.31,8100.0,31.1867,31.1867,31.1116,31.1116,8100.0
2008-05-22 11:40:00,37.32,37.36,37.25,37.29,6700.0,31.12,31.1533,31.0616,31.0949,6700.0
2008-05-22 11:50:00,37.3,37.41,37.3,37.41,13600.0,31.1033,31.195,31.1033,31.195,13600.0
2008-05-22 12:00:00,37.38,37.41,37.35,37.38,6300.0,31.17,31.195,31.145,31.17,6300.0
2008-05-22 12:10:00,37.35,37.41,37.35,37.41,3500.0,31.145,31.195,31.145,31.195,3500.0
2008-05-22 12:20:00,37.41,37.48,37.41,37.48,5900.0,31.195,31.2534,31.195,31.2534,5900.0
2008-05-22 12:30:00,37.46,37.59,37.46,37.58,8700.0,31.2367,31.3451,31.2367,31.3368,8700.0
2008-05-22 12:40:00,37.6,37.63,37.54,37.55,21500.0,31.3534,31.3785,31.3034,31.3117,21500.0
2008-05-22 12:50:00,37.55,37.56,37.53,37.53,4700.0,31.3117,31.3201,31.2951,31.2951,4700.0
2008-05-22 13:00:00,37.53,37.54,37.46,37.49,6800.0,31.2951,31.3034,31.2367,31.2617,6800.0
2008-05-22 13:10:00,37.49,37.49,37.44,37.44,4400.0,31.2617,31.2617,31.22,31.22,4400.0
2008-05-22 13:20:00,37.44,37.49,37.44,37.45,4200.0,31.22,31.2617,31.22,31.2284,4200.0
2008-05-22 13:30:00,37.46,37.5,37.41,37.5,5400.0,31.2367,31.2701,31.195,31.2701,5400.0
2008-05-22 13:40:00,37.5,37.57,37.48,37.5,28100.0,31.2701,31.3284,31.2534,31.2701,28100.0
2008-05-22 13:50:00,37.5,37.51,37.42,37.42,14200.0,31.2701,31.2784,31.2033,31.2033,14200.0
2008-05-22 14:00:00,37.43,37.51,37.4,37.42,14700.0,31.2117,31.2784,31.1867,31.2033,14700.0
2008-05-22 14:10:00,37.43,37.44,37.34,37.37,16000.0,31.2117,31.22,31.1366,31.1617,16000.0
2008-05-22 14:20:00,37.37,37.45,37.34,37.37,19000.0,31.1617,31.2284,31.1366,31.1617,19000.0
2008-05-22 14:30:00,37.37,37.47,37.37,37.47,15300.0,31.1617,31.245,31.1617,31.245,15300.0
2008-05-22 14:40:00,37.48,37.51,37.44,37.47,10500.0,31.2534,31.2784,31.22,31.245,10500.0
2008-05-22 14:50:00,37.5,37.53,37.37,37.39,11000.0,31.2701,31.2951,31.1617,31.1783,11000.0
2008-05-22 15:00:00,37.39,37.43,37.37,37.4,14100.0,31.1783,31.2117,31.1617,31.1867,14100.0
2008-05-22 15:10:00,37.4,37.4,37.32,37.34,14500.0,31.1867,31.1867,31.12,31.1366,14500.0
2008-05-22 15:20:00,37.34,37.35,37.21,37.22,17600.0,31.1366,31.145,31.0282,31.0366,17600.0
2008-05-22 15:30:00,37.22,37.24,37.17,37.23,14700.0,31.0366,31.0532,30.9949,31.0449,14700.0
2008-05-22 15:40:00,37.23,37.28,37.19,37.23,19400.0,31.0449,31.0866,31.0116,31.0449,19400.0
2008-05-22 15:50:00,37.25,37.27,37.22,37.23,33600.0,31.0616,31.0783,31.0366,31.0449,33600.0
2008-05-23 09:30:00,37.06,37.19,37.03,37.1,13000.0,30.9032,31.0116,30.8781,30.9365,13000.0
2008-05-23 09:40:00,37.1,37.28,37.1,37.2,19500.0,30.9365,31.0866,30.9365,31.0199,19500.0
2008-05-23 09:50:00,37.22,37.23,37.15,37.19,14000.0,31.0366,31.0449,30.9782,31.0116,14000.0
2008-05-23 10:00:00,37.18,37.25,37.16,37.19,9100.0,31.0032,31.0616,30.9865,31.0116,9100.0
2008-05-23 10:10:00,37.17,37.19,37.1,37.14,2900.0,30.9949,31.0116,30.9365,30.9699,2900.0
2008-05-23 10:20:00,37.15,37.17,37.13,37.13,2000.0,30.9782,30.9949,30.9615,30.9615,2000.0
2008-05-23 10:30:00,37.06,37.12,37.01,37.03,4300.0,30.9032,30.9532,30.8615,30.8781,4300.0
2008-05-23 10:40:00,37.03,37.1,37.02,37.09,6000.0,30.8781,30.9365,30.8698,30.9282,6000.0
2008-05-23 10:50:00,37.09,37.18,37.03,37.16,5800.0,30.9282,31.0032,30.8781,30.9865,5800.0
2008-05-23 11:00:00,37.16,37.17,37.13,37.13,1500.0,30.9865,30.9949,30.9615,30.9615,1500.0
2008-05-23 11:10:00,37.12,37.12,37.0,37.05,4700.0,30.9532,30.9532,30.8531,30.8948,4700.0
2008-05-23 11:20:00,37.04,37.04,37.0,37.03,7200.0,30.8865,30.8865,30.8531,30.8781,7200.0
2008-05-23 11:30:00,37.02,37.11,37.0,37.11,9100.0,30.8698,30.9448,30.8531,30.9448,9100.0
2008-05-23 11:40:00,37.16,37.24,37.16,37.2,7900.0,30.9865,31.0532,30.9865,31.0199,7900.0
2008-05-23 11:50:00,37.2,37.22,37.18,37.19,5700.0,31.0199,31.0366,31.0032,31.0116,5700.0
2008-05-23 12:00:00,37.19,37.29,37.18,37.27,5900.0,31.0116,31.0949,31.0032,31.0783,5900.0
2008-05-23 12:10:00,37.28,37.28,37.18,37.18,11100.0,31.0866,31.0866,31.0032,31.0032,11100.0
2008-05-23 12:20:00,37.19,37.22,37.19,37.22,6100.0,31.0116,31.0366,31.0116,31.0366,6100.0
2008-05-23 12:30:00,37.21,37.23,37.18,37.21,4700.0,31.0282,31.0449,31.0032,31.0282,4700.0
2008-05-23 12:40:00,37.18,37.2,37.13,37.19,7800.0,31.0032,31.0199,30.9615,31.0116,7800.0
2008-05-23 12:50:00,37.18,37.19,37.12,37.12,5800.0,31.0032,31.0116,30.9532,30.9532,5800.0
2008-05-23 13:00:00,37.11,37.15,37.08,37.14,6800.0,30.9448,30.9782,30.9198,30.9699,6800.0
2008-05-23 13:10:00,37.14,37.24,37.12,37.22,6900.0,30.9699,31.0532,30.9532,31.0366,6900.0
2008-05-23 13:20:00,37.22,37.24,37.21,37.22,7400.0,31.0366,31.0532,31.0282,31.0366,7400.0
2008-05-23 13:30:00,37.22,37.3,37.21,37.22,8000.0,31.0366,31.1033,31.0282,31.0366,8000.0
2008-05-23 13:40:00,37.2,37.24,37.2,37.24,3100.0,31.0199,31.0532,31.0199,31.0532,3100.0
2008-05-23 13:50:00,37.24,37.24,37.12,37.14,8400.0,31.0532,31.0532,30.9532,30.9699,8400.0
2008-05-23 14:00:00,37.12,37.18,37.12,37.18,6900.0,30.9532,31.0032,30.9532,31.0032,6900.0
2008-05-23 14:10:00,37.17,37.23,37.13,37.17,8200.0,30.9949,31.0449,30.9615,30.9949,8200.0
2008-05-23 14:20:00,37.16,37.16,37.09,37.16,7400.0,30.9865,30.9865,30.9282,30.9865,7400.0
2008-05-23 14:30:00,37.17,37.19,37.09,37.1,10900.0,30.9949,31.0116,30.9282,30.9365,10900.0
2008-05-23 14:40:00,37.1,37.19,37.09,37.19,7300.0,30.9365,31.0116,30.9282,31.0116,7300.0
2008-05-23 14:50:00,37.19,37.19,37.12,37.14,9300.0,31.0116,31.0116,30.9532,30.9699,9300.0
2008-05-23 15:00:00,37.14,37.17,37.12,37.16,5000.0,30.9699,30.9949,30.9532,30.9865,5000.0
2008-05-23 15:10:00,37.17,37.19,37.08,37.15,11400.0,30.9949,31.0116,30.9198,30.9782,11400.0
2008-05-23 15:20:00,37.15,37.26,37.13,37.22,18000.0,30.9782,31.0699,30.9615,31.0366,18000.0
2008-05-23 15:30:00,37.22,37.28,37.15,37.21,21600.0,31.0366,31.0866,30.9782,31.0282,21600.0
2008-05-23 15:40:00,37.21,37.22,37.18,37.2,10100.0,31.0282,31.0366,31.0032,31.0199,10100.0
2008-05-23 15:50:00,37.2,37.23,37.14,37.2,68100.0,31.0199,31.0449,30.9699,31.0199,68100.0
2008-05-27 09:30:00,37.34,37.5,37.26,37.49,11500.0,31.1366,31.2701,31.0699,31.2617,11500.0
2008-05-27 09:40:00,37.53,37.84,37.51,37.75,17400.0,31.2951,31.5536,31.2784,31.4785,17400.0
2008-05-27 09:50:00,37.75,37.77,37.59,37.59,12900.0,31.4785,31.4952,31.3451,31.3451,12900.0
2008-05-27 10:00:00,37.59,37.81,37.55,37.8,14100.0,31.3451,31.5286,31.3117,31.5202,14100.0
2008-05-27 10:10:00,37.8,37.8,37.59,37.7,9000.0,31.5202,31.5202,31.3451,31.4368,9000.0
2008-05-27 10:20:00,37.7,37.73,37.65,37.69,10400.0,31.4368,31.4618,31.3951,31.4285,10400.0
2008-05-27 10:30:00,37.69,37.71,37.64,37.65,10700.0,31.4285,31.4452,31.3868,31.3951,10700.0
2008-05-27 10:40:00,37.65,37.67,37.58,37.63,6600.0,31.3951,31.4118,31.3368,31.3785,6600.0
2008-05-27 10:50:00,37.62,37.69,37.55,37.69,8000.0,31.3701,31.4285,31.3117,31.4285,8000.0
2008-05-27 11:00:00,37.68,37.69,37.65,37.66,10300.0,31.4202,31.4285,31.3951,31.4035,10300.0
2008-05-27 11:10:00,37.66,37.66,37.53,37.53,8500.0,31.4035,31.4035,31.2951,31.2951,8500.0
2008-05-27 11:20:00,37.53,37.53,37.43,37.43,6400.0,31.2951,31.2951,31.2117,31.2117,6400.0
2008-05-27 11:30:00,37.43,37.51,37.37,37.5,13800.0,31.2117,31.2784,31.1617,31.2701,13800.0
2008-05-27 11:40:00,37.49,37.65,37.49,37.64,14300.0,31.2617,31.3951,31.2617,31.3868,14300.0
2008-05-27 11:50:00,37.62,37.63,37.58,37.6,13100.0,31.3701,31.3785,31.3368,31.3534,13100.0
2008-05-27 12:00:00,37.6,37.6,37.49,37.56,7700.0,31.3534,31.3534,31.2617,31.3201,7700.0
2008-05-27 12:10:00,37.56,37.59,37.53,37.53,3700.0,31.3201,31.3451,31.2951,31.2951,3700.0
2008-05-27 12:20:00,37.54,37.54,37.47,37.54,9100.0,31.3034,31.3034,31.245,31.3034,9100.0
2008-05-27 12:30:00,37.55,37.55,37.46,37.46,6700.0,31.3117,31.3117,31.2367,31.2367,6700.0
2008-05-27 12:40:00,37.48,37.53,37.48,37.48,6900.0,31.2534,31.2951,31.2534,31.2534,6900.0
2008-05-27 12:50:00,37.48,37.56,37.46,37.55,6900.0,31.2534,31.3201,31.2367,31.3117,6900.0
2008-05-27 13:00:00,37.54,37.54,37.48,37.49,4600.0,31.3034,31.3034,31.2534,31.2617,4600.0
2008-05-27 13:10:00,37.49,37.5,37.45,37.47,5100.0,31.2617,31.2701,31.2284,31.245,5100.0
2008-05-27 13:20:00,37.46,37.65,37.46,37.65,17000.0,31.2367,31.3951,31.2367,31.3951,17000.0
2008-05-27 13:30:00,37.65,37.65,37.6,37.64,16500.0,31.3951,31.3951,31.3534,31.3868,16500.0
2008-05-27 13:40:00,37.65,37.71,37.63,37.7,6700.0,31.3951,31.4452,31.3785,31.4368,6700.0
2008-05-27 13:50:00,37.7,37.75,37.66,37.66,7300.0,31.4368,31.4785,31.4035,31.4035,7300.0
2008-05-27 14:00:00,37.67,37.7,37.63,37.65,6400.0,31.4118,31.4368,31.3785,31.3951,6400.0
2008-05-27 14:10:00,37.65,37.71,37.63,37.63,5800.0,31.3951,31.4452,31.3785,31.3785,5800.0
2008-05-27 14:20:00,37.62,37.72,37.62,37.66,3400.0,31.3701,31.4535,31.3701,31.4035,3400.0
2008-05-27 14:30:00,37.66,37.8,37.66,37.79,5800.0,31.4035,31.5202,31.4035,31.5119,5800.0
2008-05-27 14:40:00,37.78,37.91,37.78,37.9,16700.0,31.5035,31.6119,31.5035,31.6036,16700.0
2008-05-27 14:50:00,37.91,37.95,37.89,37.91,19200.0,31.6119,31.6453,31.5953,31.6119,19200.0
2008-05-27 15:00:00,37.9,37.95,37.84,37.93,12500.0,31.6036,31.6453,31.5536,31.6286,12500.0
2008-05-27 15:10:00,37.93,37.93,37.88,37.89,6900.0,31.6286,31.6286,31.5869,31.5953,6900.0
2008-05-27 15:20:00,37.87,37.88,37.83,37.88,8100.0,31.5786,31.5869,31.5452,31.5869,8100.0
2008-05-27 15:30:00,37.88,37.95,37.84,37.95,24400.0,31.5869,31.6453,31.5536,31.6453,24400.0
2008-05-27 15:40:00,37.95,37.98,37.89,37.91,27300.0,31.6453,31.6703,31.5953,31.6119,27300.0
2008-05-27 15:50:00,37.92,37.94,37.86,37.89,17000.0,31.6203,31.637,31.5702,31.5953,17000.0
2008-05-28 09:30:00,37.85,37.99,37.8,37.9,8600.0,31.5619,31.6787,31.5202,31.6036,8600.0
2008-05-28 09:40:00,37.79,37.99,37.79,37.85,9100.0,31.5119,31.6787,31.5119,31.5619,9100.0
2008-05-28 09:50:00,37.88,37.93,37.81,37.81,66200.0,31.5869,31.6286,31.5286,31.5286,66200.0
2008-05-28 10:00:00,37.81,37.85,37.67,37.67,13000.0,31.5286,31.5619,31.4118,31.4118,13000.0
2008-05-28 10:10:00,37.67,37.74,37.65,37.65,7900.0,31.4118,31.4702,31.3951,31.3951,7900.0
2008-05-28 10:20:00,37.64,37.64,37.59,37.61,8300.0,31.3868,31.3868,31.3451,31.3618,8300.0
2008-05-28 10:30:00,37.62,37.66,37.59,37.61,21200.0,31.3701,31.4035,31.3451,31.3618,21200.0
2008-05-28 10:40:00,37.61,37.67,37.6,37.62,24000.0,31.3618,31.4118,31.3534,31.3701,24000.0
2008-05-28 10:50:00,37.62,37.87,37.62,37.85,15200.0,31.3701,31.5786,31.3701,31.5619,15200.0
2008-05-28 11:00:00,37.88,37.88,37.77,37.82,38500.0,31.5869,31.5869,31.4952,31.5369,38500.0
2008-05-28 11:10:00,37.82,37.84,37.77,37.83,7000.0,31.5369,31.5536,31.4952,31.5452,7000.0
2008-05-28 11:20:00,37.84,37.84,37.76,37.76,2900.0,31.5536,31.5536,31.4869,31.4869,2900.0
2008-05-28 11:30:00,37.77,37.83,37.74,37.77,4900.0,31.4952,31.5452,31.4702,31.4952,4900.0
2008-05-28 11:40:00,37.76,37.77,37.67,37.67,8200.0,31.4869,31.4952,31.4118,31.4118,8200.0
2008-05-28 11:50:00,37.66,37.68,37.59,37.59,10300.0,31.4035,31.4202,31.3451,31.3451,10300.0
2008-05-28 12:00:00,37.6,37.6,37.44,37.46,16300.0,31.3534,31.3534,31.22,31.2367,16300.0
2008-05-28 12:10:00,37.46,37.64,37.41,37.64,18900.0,31.2367,31.3868,31.195,31.3868,18900.0
2008-05-28 12:20:00,37.64,37.64,37.6,37.6,7300.0,31.3868,31.3868,31.3534,31.3534,7300.0
2008-05-28 12:30:00,37.61,37.61,37.53,37.53,9100.0,31.3618,31.3618,31.2951,31.2951,9100.0
2008-05-28 12:40:00,37.53,37.53,37.5,37.51,8400.0,31.2951,31.2951,31.2701,31.2784,8400.0
2008-05-28 12:50:00,37.51,37.52,37.5,37.5,10200.0,31.2784,31.2867,31.2701,31.2701,10200.0
2008-05-28 13:00:00,37.5,37.57,37.48,37.57,9300.0,31.2701,31.3284,31.2534,31.3284,9300.0
2008-05-28 13:10:00,37.57,37.58,37.53,37.54,10800.0,31.3284,31.3368,31.2951,31.3034,10800.0
2008-05-28 13:20:00,37.54,37.55,37.49,37.51,9200.0,31.3034,31.3117,31.2617,31.2784,9200.0
2008-05-28 13:30:00,37.51,37.55,37.43,37.49,16100.0,31.2784,31.3117,31.2117,31.2617,16100.0
2008-05-28 13:40:00,37.49,37.49,37.37,37.37,9500.0,31.2617,31.2617,31.1617,31.1617,9500.0
2008-05-28 13:50:00,37.35,37.4,37.32,37.38,16300.0,31.145,31.1867,31.12,31.17,16300.0
2008-05-28 14:00:00,37.4,37.51,37.36,37.48,20200.0,31.1867,31.2784,31.1533,31.2534,20200.0
2008-05-28 14:10:00,37.48,37.52,37.47,37.47,15100.0,31.2534,31.2867,31.245,31.245,15100.0
2008-05-28 14:20:00,37.47,37.47,37.36,37.45,12800.0,31.245,31.245,31.1533,31.2284,12800.0
2008-05-28 14:30:00,37.45,37.57,37.42,37.56,16800.0,31.2284,31.3284,31.2033,31.3201,16800.0
2008-05-28 14:40:00,37.56,37.56,37.5,37.5,16300.0,31.3201,31.3201,31.2701,31.2701,16300.0
2008-05-28 14:50:00,37.5,37.5,37.46,37.47,15100.0,31.2701,31.2701,31.2367,31.245,15100.0
2008-05-28 15:00:00,37.48,37.52,37.47,37.5,16100.0,31.2534,31.2867,31.245,31.2701,16100.0
2008-05-28 15:10:00,37.5,37.53,37.45,37.52,13700.0,31.2701,31.2951,31.2284,31.2867,13700.0
2008-05-28 15:20:00,37.52,37.68,37.48,37.66,28000.0,31.2867,31.4202,31.2534,31.4035,28000.0
2008-05-28 15:30:00,37.67,37.73,37.61,37.65,28800.0,31.4118,31.4618,31.3618,31.3951,28800.0
2008-05-28 15:40:00,37.65,37.7,37.55,37.67,28600.0,31.3951,31.4368,31.3117,31.4118,28600.0
2008-05-28 15:50:00,37.65,37.71,37.63,37.68,25300.0,31.3951,31.4452,31.3785,31.4202,25300.0
2008-05-29 09:30:00,37.45,37.8,37.45,37.76,6900.0,31.2284,31.5202,31.2284,31.4869,6900.0
2008-05-29 09:40:00,37.82,37.9,37.74,37.74,6700.0,31.5369,31.6036,31.4702,31.4702,6700.0
2008-05-29 09:50:00,37.75,37.78,37.54,37.7,15900.0,31.4785,31.5035,31.3034,31.4368,15900.0
2008-05-29 10:00:00,37.66,37.71,37.55,37.6,7000.0,31.4035,31.4452,31.3117,31.3534,7000.0
2008-05-29 10:10:00,37.58,37.77,37.49,37.74,9300.0,31.3368,31.4952,31.2617,31.4702,9300.0
2008-05-29 10:20:00,37.73,37.8,37.73,37.76,6400.0,31.4618,31.5202,31.4618,31.4869,6400.0
2008-05-29 10:30:00,37.73,37.74,37.5,37.72,20600.0,31.4618,31.4702,31.2701,31.4535,20600.0
2008-05-29 10:40:00,37.68,37.83,37.65,37.82,6800.0,31.4202,31.5452,31.3951,31.5369,6800.0
2008-05-29 10:50:00,37.8,37.84,37.78,37.79,9300.0,31.5202,31.5536,31.5035,31.5119,9300.0
2008-05-29 11:00:00,37.79,37.82,37.69,37.71,7300.0,31.5119,31.5369,31.4285,31.4452,7300.0
2008-05-29 11:10:00,37.72,37.82,37.69,37.8,5400.0,31.4535,31.5369,31.4285,31.5202,5400.0
2008-05-29 11:20:00,37.79,37.87,37.79,37.83,9300.0,31.5119,31.5786,31.5119,31.5452,9300.0
2008-05-29 11:30:00,37.85,37.89,37.82,37.85,8500.0,31.5619,31.5953,31.5369,31.5619,8500.0
2008-05-29 11:40:00,37.82,37.86,37.79,37.85,6800.0,31.5369,31.5702,31.5119,31.5619,6800.0
2008-05-29 11:50:00,37.87,37.91,37.85,37.89,7600.0,31.5786,31.6119,31.5619,31.5953,7600.0
2008-05-29 12:00:00,37.9,37.9,37.8,37.83,5900.0,31.6036,31.6036,31.5202,31.5452,5900.0
2008-05-29 12:10:00,37.82,37.83,37.8,37.8,6400.0,31.5369,31.5452,31.5202,31.5202,6400.0
2008-05-29 12:20:00,37.82,37.83,37.79,37.8,5000.0,31.5369,31.5452,31.5119,31.5202,5000.0
2008-05-29 12:30:00,37.82,37.94,37.82,37.94,7300.0,31.5369,31.637,31.5369,31.637,7300.0
2008-05-29 12:40:00,37.93,37.97,37.92,37.93,4700.0,31.6286,31.662,31.6203,31.6286,4700.0
2008-05-29 12:50:00,37.92,37.94,37.92,37.94,3500.0,31.6203,31.637,31.6203,31.637,3500.0
2008-05-29 13:00:00,37.93,37.98,37.93,37.96,9100.0,31.6286,31.6703,31.6286,31.6536,9100.0
2008-05-29 13:10:00,37.95,37.95,37.9,37.91,5100.0,31.6453,31.6453,31.6036,31.6119,5100.0
2008-05-29 13:20:00,37.9,37.94,37.9,37.9,5200.0,31.6036,31.637,31.6036,31.6036,5200.0
2008-05-29 13:30:00,37.91,37.93,37.89,37.9,5300.0,31.6119,31.6286,31.5953,31.6036,5300.0
2008-05-29 13:40:00,37.9,37.95,37.89,37.92,5900.0,31.6036,31.6453,31.5953,31.6203,5900.0
2008-05-29 13:50:00,37.94,37.94,37.9,37.9,8300.0,31.637,31.637,31.6036,31.6036,8300.0
2008-05-29 14:00:00,37.9,37.91,37.86,37.88,9500.0,31.6036,31.6119,31.5702,31.5869,9500.0
2008-05-29 14:10:00,37.89,37.97,37.88,37.97,13700.0,31.5953,31.662,31.5869,31.662,13700.0
2008-05-29 14:20:00,37.97,37.99,37.95,37.95,9500.0,31.662,31.6787,31.6453,31.6453,9500.0
2008-05-29 14:30:00,37.95,37.96,37.85,37.85,10400.0,31.6453,31.6536,31.5619,31.5619,10400.0
2008-05-29 14:40:00,37.86,37.86,37.79,37.83,23600.0,31.5702,31.5702,31.5119,31.5452,23600.0
2008-05-29 14:50:00,37.83,37.84,37.77,37.78,17200.0,31.5452,31.5536,31.4952,31.5035,17200.0
2008-05-29 15:00:00,37.79,37.8,37.75,37.78,16100.0,31.5119,31.5202,31.4785,31.5035,16100.0
2008-05-29 15:10:00,37.78,37.78,37.72,37.75,16400.0,31.5035,31.5035,31.4535,31.4785,16400.0
2008-05-29 15:20:00,37.74,37.75,37.67,37.67,19400.0,31.4702,31.4785,31.4118,31.4118,19400.0
2008-05-29 15:30:00,37.68,37.81,37.67,37.81,18000.0,31.4202,31.5286,31.4118,31.5286,18000.0
2008-05-29 15:40:00,37.82,37.83,37.77,37.8,25100.0,31.5369,31.5452,31.4952,31.5202,25100.0
2008-05-29 15:50:00,37.81,37.89,37.8,37.8,34000.0,31.5286,31.5953,31.5202,31.5202,34000.0
2008-05-30 09:30:00,37.71,37.71,37.51,37.54,14800.0,31.4452,31.4452,31.2784,31.3034,14800.0
2008-05-30 09:40:00,37.52,37.71,37.52,37.68,8500.0,31.2867,31.4452,31.2867,31.4202,8500.0
2008-05-30 09:50:00,37.68,37.94,37.68,37.88,29100.0,31.4202,31.637,31.4202,31.5869,29100.0
2008-05-30 10:00:00,37.88,37.94,37.85,37.87,10300.0,31.5869,31.637,31.5619,31.5786,10300.0
2008-05-30 10:10:00,37.89,37.97,37.88,37.95,3300.0,31.5953,31.662,31.5869,31.6453,3300.0
2008-05-30 10:20:00,37.95,37.98,37.94,37.97,9500.0,31.6453,31.6703,31.637,31.662,9500.0
2008-05-30 10:30:00,37.97,37.98,37.9,37.9,6000.0,31.662,31.6703,31.6036,31.6036,6000.0
2008-05-30 10:40:00,37.91,37.93,37.86,37.89,5500.0,31.6119,31.6286,31.5702,31.5953,5500.0
2008-05-30 10:50:00,37.89,37.91,37.79,37.8,6800.0,31.5953,31.6119,31.5119,31.5202,6800.0
2008-05-30 11:00:00,37.8,37.87,37.79,37.81,8900.0,31.5202,31.5786,31.5119,31.5286,8900.0
2008-05-30 11:10:00,37.79,37.81,37.75,37.79,8600.0,31.5119,31.5286,31.4785,31.5119,8600.0
2008-05-30 11:20:00,37.8,37.85,37.79,37.84,9400.0,31.5202,31.5619,31.5119,31.5536,9400.0
2008-05-30 11:30:00,37.85,37.92,37.84,37.92,19400.0,31.5619,31.6203,31.5536,31.6203,19400.0
2008-05-30 11:40:00,37.92,37.95,37.9,37.94,6200.0,31.6203,31.6453,31.6036,31.637,6200.0
2008-05-30 11:50:00,37.95,37.98,37.94,37.96,6900.0,31.6453,31.6703,31.637,31.6536,6900.0
2008-05-30 12:00:00,37.96,37.96,37.89,37.91,15000.0,31.6536,31.6536,31.5953,31.6119,15000.0
2008-05-30 12:10:00,37.9,37.97,37.88,37.95,7700.0,31.6036,31.662,31.5869,31.6453,7700.0
2008-05-30 12:20:00,37.96,38.03,37.95,38.0,24500.0,31.6536,31.712,31.6453,31.687,24500.0
2008-05-30 12:30:00,38.02,38.08,38.01,38.06,6800.0,31.7037,31.7537,31.6953,31.737,6800.0
2008-05-30 12:40:00,38.06,38.17,38.06,38.13,11200.0,31.737,31.8287,31.737,31.7954,11200.0
2008-05-30 12:50:00,38.11,38.12,38.08,38.1,7100.0,31.7787,31.7871,31.7537,31.7704,7100.0
2008-05-30 13:00:00,38.11,38.14,38.09,38.12,14900.0,31.7787,31.8037,31.762,31.7871,14900.0
2008-05-30 13:10:00,38.11,38.14,38.1,38.12,6900.0,31.7787,31.8037,31.7704,31.7871,6900.0
2008-05-30 13:20:00,38.13,38.17,38.12,38.15,6400.0,31.7954,31.8287,31.7871,31.8121,6400.0
2008-05-30 13:30:00,38.14,38.14,38.11,38.14,4800.0,31.8037,31.8037,31.7787,31.8037,4800.0
2008-05-30 13:40:00,38.14,38.19,38.14,38.19,16900.0,31.8037,31.8454,31.8037,31.8454,16900.0
2008-05-30 13:50:00,38.2,38.21,38.13,38.15,18000.0,31.8538,31.8621,31.7954,31.8121,18000.0
2008-05-30 14:00:00,38.15,38.15,38.06,38.1,6700.0,31.8121,31.8121,31.737,31.7704,6700.0
2008-05-30 14:10:00,38.11,38.11,38.06,38.06,8800.0,31.7787,31.7787,31.737,31.737,8800.0
2008-05-30 14:20:00,38.07,38.09,38.04,38.08,7900.0,31.7454,31.762,31.7203,31.7537,7900.0
2008-05-30 14:30:00,38.07,38.09,38.05,38.06,6500.0,31.7454,31.762,31.7287,31.737,6500.0
2008-05-30 14:40:00,38.05,38.1,38.05,38.1,5700.0,31.7287,31.7704,31.7287,31.7704,5700.0
2008-05-30 14:50:00,38.1,38.16,38.09,38.15,9900.0,31.7704,31.8204,31.762,31.8121,9900.0
2008-05-30 15:00:00,38.15,38.15,38.12,38.14,24100.0,31.8121,31.8121,31.7871,31.8037,24100.0
2008-05-30 15:10:00,38.13,38.14,38.06,38.06,8600.0,31.7954,31.8037,31.737,31.737,8600.0
2008-05-30 15:20:00,38.06,38.07,38.02,38.07,8100.0,31.737,31.7454,31.7037,31.7454,8100.0
2008-05-30 15:30:00,38.07,38.14,38.06,38.13,11100.0,31.7454,31.8037,31.737,31.7954,11100.0
2008-05-30 15:40:00,38.13,38.25,38.13,38.23,43700.0,31.7954,31.8955,31.7954,31.8788,43700.0
2008-05-30 15:50:00,38.23,38.24,38.05,38.07,48200.0,31.8788,31.8871,31.7287,31.7454,48200.0
2008-06-02 09:30:00,38.14,38.14,37.89,37.89,10500.0,31.8037,31.8037,31.5953,31.5953,10500.0
2008-06-02 09:40:00,37.89,37.9,37.59,37.7,18400.0,31.5953,31.6036,31.3451,31.4368,18400.0
2008-06-02 09:50:00,37.71,37.71,37.55,37.55,11200.0,31.4452,31.4452,31.3117,31.3117,11200.0
2008-06-02 10:00:00,37.58,37.61,37.46,37.46,12400.0,31.3368,31.3618,31.2367,31.2367,12400.0
2008-06-02 10:10:00,37.47,37.49,37.46,37.47,23500.0,31.245,31.2617,31.2367,31.245,23500.0
2008-06-02 10:20:00,37.47,37.48,37.37,37.41,19800.0,31.245,31.2534,31.1617,31.195,19800.0
2008-06-02 10:30:00,37.41,37.42,37.35,37.37,13600.0,31.195,31.2033,31.145,31.1617,13600.0
2008-06-02 10:40:00,37.35,37.38,37.35,37.37,9100.0,31.145,31.17,31.145,31.1617,9100.0
2008-06-02 10:50:00,37.37,37.38,37.31,37.33,15700.0,31.1617,31.17,31.1116,31.1283,15700.0
2008-06-02 11:00:00,37.31,37.32,37.17,37.2,22900.0,31.1116,31.12,30.9949,31.0199,22900.0
2008-06-02 11:10:00,37.2,37.2,37.05,37.13,30200.0,31.0199,31.0199,30.8948,30.9615,30200.0
2008-06-02 11:20:00,37.13,37.17,37.1,37.12,8900.0,30.9615,30.9949,30.9365,30.9532,8900.0
2008-06-02 11:30:00,37.12,37.13,37.06,37.08,9000.0,30.9532,30.9615,30.9032,30.9198,9000.0
2008-06-02 11:40:00,37.08,37.12,37.08,37.1,9800.0,30.9198,30.9532,30.9198,30.9365,9800.0
2008-06-02 11:50:00,37.1,37.16,37.1,37.12,11300.0,30.9365,30.9865,30.9365,30.9532,11300.0
2008-06-02 12:00:00,37.12,37.12,37.07,37.09,8700.0,30.9532,30.9532,30.9115,30.9282,8700.0
2008-06-02 12:10:00,37.09,37.15,37.09,37.14,5800.0,30.9282,30.9782,30.9282,30.9699,5800.0
2008-06-02 12:20:00,37.14,37.17,37.12,37.16,6900.0,30.9699,30.9949,30.9532,30.9865,6900.0
2008-06-02 12:30:00,37.15,37.16,37.09,37.13,25600.0,30.9782,30.9865,30.9282,30.9615,25600.0
2008-06-02 12:40:00,37.13,37.14,37.07,37.12,18200.0,30.9615,30.9699,30.9115,30.9532,18200.0
2008-06-02 12:50:00,37.13,37.2,37.12,37.19,7200.0,30.9615,31.0199,30.9532,31.0116,7200.0
2008-06-02 13:00:00,37.19,37.22,37.13,37.14,9300.0,31.0116,31.0366,30.9615,30.9699,9300.0
2008-06-02 13:10:00,37.14,37.22,37.14,37.15,5900.0,30.9699,31.0366,30.9699,30.9782,5900.0
2008-06-02 13:20:00,37.15,37.18,37.13,37.18,3600.0,30.9782,31.0032,30.9615,31.0032,3600.0
2008-06-02 13:30:00,37.18,37.19,37.17,37.19,4200.0,31.0032,31.0116,30.9949,31.0116,4200.0
2008-06-02 13:40:00,37.19,37.27,37.19,37.25,8700.0,31.0116,31.0783,31.0116,31.0616,8700.0
2008-06-02 13:50:00,37.25,37.3,37.25,37.3,4400.0,31.0616,31.1033,31.0616,31.1033,4400.0
2008-06-02 14:00:00,37.31,37.38,37.29,37.36,7300.0,31.1116,31.17,31.0949,31.1533,7300.0
2008-06-02 14:10:00,37.34,37.4,37.33,37.35,7700.0,31.1366,31.1867,31.1283,31.145,7700.0
2008-06-02 14:20:00,37.34,37.36,37.3,37.31,4000.0,31.1366,31.1533,31.1033,31.1116,4000.0
2008-06-02 14:30:00,37.31,37.34,37.3,37.31,6400.0,31.1116,31.1366,31.1033,31.1116,6400.0
2008-06-02 14:40:00,37.31,37.31,37.26,37.3,5800.0,31.1116,31.1116,31.0699,31.1033,5800.0
2008-06-02 14:50:00,37.31,37.31,37.25,37.26,7200.0,31.1116,31.1116,31.0616,31.0699,7200.0
2008-06-02 15:00:00,37.26,37.29,37.25,37.28,5900.0,31.0699,31.0949,31.0616,31.0866,5900.0
2008-06-02 15:10:00,37.28,37.33,37.25,37.25,14300.0,31.0866,31.1283,31.0616,31.0616,14300.0
2008-06-02 15:20:00,37.26,37.41,37.25,37.36,15800.0,31.0699,31.195,31.0616,31.1533,15800.0
2008-06-02 15:30:00,37.38,37.4,37.37,37.37,7200.0,31.17,31.1867,31.1617,31.1617,7200.0
2008-06-02 15:40:00,37.37,37.45,37.37,37.41,15100.0,31.1617,31.2284,31.1617,31.195,15100.0
2008-06-02 15:50:00,37.41,37.46,37.38,37.39,32400.0,31.195,31.2367,31.17,31.1783,32400.0
2008-06-03 09:30:00,37.4,37.57,37.4,37.57,6100.0,31.1867,31.3284,31.1867,31.3284,6100.0
2008-06-03 09:40:00,37.59,37.6,37.33,37.4,23800.0,31.3451,31.3534,31.1283,31.1867,23800.0
2008-06-03 09:50:00,37.41,37.41,37.3,37.3,9600.0,31.195,31.195,31.1033,31.1033,9600.0
2008-06-03 10:00:00,37.32,37.61,37.32,37.53,21000.0,31.12,31.3618,31.12,31.2951,21000.0
2008-06-03 10:10:00,37.52,37.54,37.4,37.42,28900.0,31.2867,31.3034,31.1867,31.2033,28900.0
2008-06-03 10:20:00,37.42,37.43,37.35,37.37,10100.0,31.2033,31.2117,31.145,31.1617,10100.0
2008-06-03 10:30:00,37.35,37.36,37.3,37.3,17800.0,31.145,31.1533,31.1033,31.1033,17800.0
2008-06-03 10:40:00,37.3,37.36,37.3,37.3,11700.0,31.1033,31.1533,31.1033,31.1033,11700.0
2008-06-03 10:50:00,37.32,37.41,37.32,37.38,13000.0,31.12,31.195,31.12,31.17,13000.0
2008-06-03 11:00:00,37.4,37.44,37.39,37.4,9300.0,31.1867,31.22,31.1783,31.1867,9300.0
2008-06-03 11:10:00,37.4,37.49,37.4,37.48,9100.0,31.1867,31.2617,31.1867,31.2534,9100.0
2008-06-03 11:20:00,37.5,37.54,37.47,37.51,9800.0,31.2701,31.3034,31.245,31.2784,9800.0
2008-06-03 11:30:00,37.49,37.53,37.47,37.48,11300.0,31.2617,31.2951,31.245,31.2534,11300.0
2008-06-03 11:40:00,37.47,37.61,37.47,37.61,8700.0,31.245,31.3618,31.245,31.3618,8700.0
2008-06-03 11:50:00,37.59,37.66,37.57,37.65,12000.0,31.3451,31.4035,31.3284,31.3951,12000.0
2008-06-03 12:00:00,37.66,37.7,37.63,37.67,16200.0,31.4035,31.4368,31.3785,31.4118,16200.0
2008-06-03 12:10:00,37.7,37.72,37.67,37.7,9100.0,31.4368,31.4535,31.4118,31.4368,9100.0
2008-06-03 12:20:00,37.7,37.7,37.62,37.64,11600.0,31.4368,31.4368,31.3701,31.3868,11600.0
2008-06-03 12:30:00,37.62,37.65,37.6,37.6,8500.0,31.3701,31.3951,31.3534,31.3534,8500.0
2008-06-03 12:40:00,37.6,37.65,37.58,37.61,11600.0,31.3534,31.3951,31.3368,31.3618,11600.0
2008-06-03 12:50:00,37.61,37.62,37.59,37.61,11100.0,31.3618,31.3701,31.3451,31.3618,11100.0
2008-06-03 13:00:00,37.62,37.64,37.61,37.62,6300.0,31.3701,31.3868,31.3618,31.3701,6300.0
2008-06-03 13:10:00,37.62,37.68,37.62,37.66,13200.0,31.3701,31.4202,31.3701,31.4035,13200.0
2008-06-03 13:20:00,37.66,37.69,37.53,37.53,11800.0,31.4035,31.4285,31.2951,31.2951,11800.0
2008-06-03 13:30:00,37.53,37.53,37.38,37.39,19300.0,31.2951,31.2951,31.17,31.1783,19300.0
2008-06-03 13:40:00,37.39,37.46,37.39,37.42,15000.0,31.1783,31.2367,31.1783,31.2033,15000.0
2008-06-03 13:50:00,37.42,37.42,37.37,37.41,19800.0,31.2033,31.2033,31.1617,31.195,19800.0
2008-06-03 14:00:00,37.41,37.41,37.28,37.33,30900.0,31.195,31.195,31.0866,31.1283,30900.0
2008-06-03 14:10:00,37.32,37.34,37.17,37.17,19800.0,31.12,31.1366,30.9949,30.9949,19800.0
2008-06-03 14:20:00,37.16,37.2,37.11,37.15,20300.0,30.9865,31.0199,30.9448,30.9782,20300.0
2008-06-03 14:30:00,37.15,37.23,37.13,37.18,21900.0,30.9782,31.0449,30.9615,31.0032,21900.0
2008-06-03 14:40:00,37.18,37.22,37.16,37.19,19400.0,31.0032,31.0366,30.9865,31.0116,19400.0
2008-06-03 14:50:00,37.2,37.21,37.16,37.18,11700.0,31.0199,31.0282,30.9865,31.0032,11700.0
2008-06-03 15:00:00,37.19,37.35,37.16,37.34,49500.0,31.0116,31.145,30.9865,31.1366,49500.0
2008-06-03 15:10:00,37.35,37.35,37.2,37.21,26100.0,31.145,31.145,31.0199,31.0282,26100.0
2008-06-03 15:20:00,37.23,37.27,37.19,37.25,12900.0,31.0449,31.0783,31.0116,31.0616,12900.0
2008-06-03 15:30:00,37.26,37.37,37.2,37.34,48400.0,31.0699,31.1617,31.0199,31.1366,48400.0
2008-06-03 15:40:00,37.34,37.35,37.28,37.28,24100.0,31.1366,31.145,31.0866,31.0866,24100.0
2008-06-03 15:50:00,37.28,37.35,37.24,37.24,39200.0,31.0866,31.145,31.0532,31.0532,39200.0
2008-06-04 09:30:00,37.06,37.14,37.01,37.05,5600.0,30.9032,30.9699,30.8615,30.8948,5600.0
2008-06-04 09:40:00,37.05,37.33,37.05,37.33,12200.0,30.8948,31.1283,30.8948,31.1283,12200.0
2008-06-04 09:50:00,37.33,37.33,37.13,37.2,6800.0,31.1283,31.1283,30.9615,31.0199,6800.0
2008-06-04 10:00:00,37.21,37.27,37.09,37.11,16400.0,31.0282,31.0783,30.9282,30.9448,16400.0
2008-06-04 10:10:00,37.13,37.22,37.13,37.19,8500.0,30.9615,31.0366,30.9615,31.0116,8500.0
2008-06-04 10:20:00,37.19,37.27,37.15,37.2,43000.0,31.0116,31.0783,30.9782,31.0199,43000.0
2008-06-04 10:30:00,37.21,37.24,37.14,37.16,27900.0,31.0282,31.0532,30.9699,30.9865,27900.0
2008-06-04 10:40:00,37.16,37.24,37.09,37.21,13900.0,30.9865,31.0532,30.9282,31.0282,13900.0
2008-06-04 10:50:00,37.21,37.39,37.2,37.34,11700.0,31.0282,31.1783,31.0199,31.1366,11700.0
2008-06-04 11:00:00,37.36,37.42,37.3,37.42,8400.0,31.1533,31.2033,31.1033,31.2033,8400.0
2008-06-04 11:10:00,37.41,37.46,37.41,37.44,10800.0,31.195,31.2367,31.195,31.22,10800.0
2008-06-04 11:20:00,37.46,37.5,37.43,37.48,9500.0,31.2367,31.2701,31.2117,31.2534,9500.0
2008-06-04 11:30:00,37.48,37.5,37.45,37.5,4900.0,31.2534,31.2701,31.2284,31.2701,4900.0
2008-06-04 11:40:00,37.5,37.51,37.48,37.49,4900.0,31.2701,31.2784,31.2534,31.2617,4900.0
2008-06-04 11:50:00,37.48,37.54,37.48,37.5,6700.0,31.2534,31.3034,31.2534,31.2701,6700.0
2008-06-04 12:00:00,37.5,37.51,37.46,37.5,3400.0,31.2701,31.2784,31.2367,31.2701,3400.0
2008-06-04 12:10:00,37.47,37.55,37.47,37.55,5600.0,31.245,31.3117,31.245,31.3117,5600.0
2008-06-04 12:20:00,37.57,37.61,37.56,37.57,6900.0,31.3284,31.3618,31.3201,31.3284,6900.0
2008-06-04 12:30:00,37.56,37.59,37.5,37.53,8300.0,31.3201,31.3451,31.2701,31.2951,8300.0
2008-06-04 12:40:00,37.53,37.53,37.47,37.48,7800.0,31.2951,31.2951,31.245,31.2534,7800.0
2008-06-04 12:50:00,37.5,37.52,37.47,37.5,6100.0,31.2701,31.2867,31.245,31.2701,6100.0
2008-06-04 13:00:00,37.51,37.55,37.43,37.44,11100.0,31.2784,31.3117,31.2117,31.22,11100.0
2008-06-04 13:10:00,37.45,37.55,37.45,37.54,9500.0,31.2284,31.3117,31.2284,31.3034,9500.0
2008-06-04 13:20:00,37.55,37.63,37.54,37.62,6500.0,31.3117,31.3785,31.3034,31.3701,6500.0
2008-06-04 13:30:00,37.62,37.66,37.61,37.64,5200.0,31.3701,31.4035,31.3618,31.3868,5200.0
2008-06-04 13:40:00,37.64,37.65,37.58,37.58,6500.0,31.3868,31.3951,31.3368,31.3368,6500.0
2008-06-04 13:50:00,37.58,37.66,37.58,37.63,4500.0,31.3368,31.4035,31.3368,31.3785,4500.0
2008-06-04 14:00:00,37.64,37.64,37.55,37.55,8500.0,31.3868,31.3868,31.3117,31.3117,8500.0
2008-06-04 14:10:00,37.54,37.56,37.39,37.39,9200.0,31.3034,31.3201,31.1783,31.1783,9200.0
2008-06-04 14:20:00,37.38,37.44,37.36,37.42,5900.0,31.17,31.22,31.1533,31.2033,5900.0
2008-06-04 14:30:00,37.41,37.45,37.38,37.45,11000.0,31.195,31.2284,31.17,31.2284,11000.0
2008-06-04 14:40:00,37.48,37.5,37.34,37.36,17300.0,31.2534,31.2701,31.1366,31.1533,17300.0
2008-06-04 14:50:00,37.37,37.41,37.27,37.31,10200.0,31.1617,31.195,31.0783,31.1116,10200.0
2008-06-04 15:00:00,37.28,37.42,37.26,37.39,7400.0,31.0866,31.2033,31.0699,31.1783,7400.0
2008-06-04 15:10:00,37.38,37.5,37.34,37.45,16800.0,31.17,31.2701,31.1366,31.2284,16800.0
2008-06-04 15:20:00,37.45,37.5,37.41,37.41,6900.0,31.2284,31.2701,31.195,31.195,6900.0
2008-06-04 15:30:00,37.43,37.44,37.38,37.4,11200.0,31.2117,31.22,31.17,31.1867,11200.0
2008-06-04 15:40:00,37.41,37.51,37.34,37.51,14900.0,31.195,31.2784,31.1366,31.2784,14900.0
2008-06-04 15:50:00,37.52,37.52,37.44,37.49,20500.0,31.2867,31.2867,31.22,31.2617,20500.0
2008-06-05 09:30:00,37.77,37.78,37.3,37.44,6900.0,31.4952,31.5035,31.1033,31.22,6900.0
2008-06-05 09:40:00,37.4,37.64,37.4,37.64,9900.0,31.1867,31.3868,31.1867,31.3868,9900.0
2008-06-05 09:50:00,37.64,37.65,37.35,37.37,31200.0,31.3868,31.3951,31.145,31.1617,31200.0
2008-06-05 10:00:00,37.39,37.43,37.29,37.42,12900.0,31.1783,31.2117,31.0949,31.2033,12900.0
2008-06-05 10:10:00,37.42,37.42,37.2,37.26,77000.0,31.2033,31.2033,31.0199,31.0699,77000.0
2008-06-05 10:20:00,37.26,37.28,37.17,37.17,31800.0,31.0699,31.0866,30.9949,30.9949,31800.0
2008-06-05 10:30:00,37.17,37.2,37.01,37.04,38000.0,30.9949,31.0199,30.8615,30.8865,38000.0
2008-06-05 10:40:00,37.05,37.26,36.97,37.24,26100.0,30.8948,31.0699,30.8281,31.0532,26100.0
2008-06-05 10:50:00,37.24,37.26,37.19,37.22,5200.0,31.0532,31.0699,31.0116,31.0366,5200.0
2008-06-05 11:00:00,37.22,37.24,37.17,37.19,7500.0,31.0366,31.0532,30.9949,31.0116,7500.0
2008-06-05 11:10:00,37.19,37.23,37.17,37.21,4600.0,31.0116,31.0449,30.9949,31.0282,4600.0
2008-06-05 11:20:00,37.22,37.27,37.17,37.27,6600.0,31.0366,31.0783,30.9949,31.0783,6600.0
2008-06-05 11:30:00,37.28,37.28,37.05,37.21,82100.0,31.0866,31.0866,30.8948,31.0282,82100.0
2008-06-05 11:40:00,37.21,37.32,37.2,37.3,4400.0,31.0282,31.12,31.0199,31.1033,4400.0
2008-06-05 11:50:00,37.3,37.32,37.25,37.25,3700.0,31.1033,31.12,31.0616,31.0616,3700.0
2008-06-05 12:00:00,37.26,37.38,37.24,37.25,9000.0,31.0699,31.17,31.0532,31.0616,9000.0
2008-06-05 12:10:00,37.25,37.28,37.25,37.27,4300.0,31.0616,31.0866,31.0616,31.0783,4300.0
2008-06-05 12:20:00,37.26,37.37,37.26,37.37,7800.0,31.0699,31.1617,31.0699,31.1617,7800.0
2008-06-05 12:30:00,37.38,37.43,37.36,37.39,7200.0,31.17,31.2117,31.1533,31.1783,7200.0
2008-06-05 12:40:00,37.4,37.43,37.38,37.4,3300.0,31.1867,31.2117,31.17,31.1867,3300.0
2008-06-05 12:50:00,37.4,37.41,37.36,37.39,11300.0,31.1867,31.195,31.1533,31.1783,11300.0
2008-06-05 13:00:00,37.4,37.48,37.4,37.48,6300.0,31.1867,31.2534,31.1867,31.2534,6300.0
2008-06-05 13:10:00,37.48,37.49,37.43,37.48,4800.0,31.2534,31.2617,31.2117,31.2534,4800.0
2008-06-05 13:20:00,37.49,37.54,37.46,37.53,7500.0,31.2617,31.3034,31.2367,31.2951,7500.0
2008-06-05 13:30:00,37.52,37.52,37.46,37.49,6400.0,31.2867,31.2867,31.2367,31.2617,6400.0
2008-06-05 13:40:00,37.49,37.54,37.42,37.46,49100.0,31.2617,31.3034,31.2033,31.2367,49100.0
2008-06-05 13:50:00,37.45,37.47,37.37,37.39,6700.0,31.2284,31.245,31.1617,31.1783,6700.0
2008-06-05 14:00:00,37.38,37.4,37.33,37.35,6800.0,31.17,31.1867,31.1283,31.145,6800.0
2008-06-05 14:10:00,37.37,37.4,37.34,37.38,3200.0,31.1617,31.1867,31.1366,31.17,3200.0
2008-06-05 14:20:00,37.37,37.37,37.23,37.24,11800.0,31.1617,31.1617,31.0449,31.0532,11800.0
2008-06-05 14:30:00,37.25,37.31,37.23,37.31,10000.0,31.0616,31.1116,31.0449,31.1116,10000.0
2008-06-05 14:40:00,37.3,37.34,37.26,37.32,6900.0,31.1033,31.1366,31.0699,31.12,6900.0
2008-06-05 14:50:00,37.32,37.39,37.25,37.38,10200.0,31.12,31.1783,31.0616,31.17,10200.0
2008-06-05 15:00:00,37.38,37.54,37.36,37.54,11900.0,31.17,31.3034,31.1533,31.3034,11900.0
2008-06-05 15:10:00,37.53,37.56,37.5,37.53,7500.0,31.2951,31.3201,31.2701,31.2951,7500.0
2008-06-05 15:20:00,37.53,37.54,37.46,37.47,9600.0,31.2951,31.3034,31.2367,31.245,9600.0
2008-06-05 15:30:00,37.48,37.5,37.47,37.48,17400.0,31.2534,31.2701,31.245,31.2534,17400.0
2008-06-05 15:40:00,37.47,37.47,37.43,37.45,19100.0,31.245,31.245,31.2117,31.2284,19100.0
2008-06-05 15:50:00,37.44,37.52,37.43,37.47,31100.0,31.22,31.2867,31.2117,31.245,31100.0
2008-06-06 09:30:00,37.1,37.27,36.9,37.0,10900.0,30.9365,31.0783,30.7697,30.8531,10900.0
2008-06-06 09:40:00,36.99,36.99,36.9,36.94,8200.0,30.8448,30.8448,30.7697,30.8031,8200.0
2008-06-06 09:50:00,36.92,36.94,36.8,36.81,13200.0,30.7864,30.8031,30.6863,30.6947,13200.0
2008-06-06 10:00:00,36.8,36.8,36.57,36.62,23200.0,30.6863,30.6863,30.4946,30.5363,23200.0
2008-06-06 10:10:00,36.63,36.75,36.61,36.75,14000.0,30.5446,30.6447,30.5279,30.6447,14000.0
2008-06-06 10:20:00,36.73,36.79,36.72,36.75,6200.0,30.628,30.678,30.6196,30.6447,6200.0
2008-06-06 10:30:00,36.74,36.82,36.71,36.74,8600.0,30.6363,30.703,30.6113,30.6363,8600.0
2008-06-06 10:40:00,36.72,36.74,36.64,36.73,12400.0,30.6196,30.6363,30.5529,30.628,12400.0
2008-06-06 10:50:00,36.73,36.75,36.65,36.65,9300.0,30.628,30.6447,30.5613,30.5613,9300.0
2008-06-06 11:00:00,36.65,36.69,36.42,36.51,26300.0,30.5613,30.5946,30.3695,30.4445,26300.0
2008-06-06 11:10:00,36.52,36.55,36.39,36.49,29600.0,30.4529,30.4779,30.3445,30.4278,29600.0
2008-06-06 11:20:00,36.52,36.52,36.4,36.42,12200.0,30.4529,30.4529,30.3528,30.3695,12200.0
2008-06-06 11:30:00,36.43,36.6,36.42,36.59,7200.0,30.3778,30.5196,30.3695,30.5112,7200.0
2008-06-06 11:40:00,36.56,36.62,36.51,36.61,10600.0,30.4862,30.5363,30.4445,30.5279,10600.0
2008-06-06 11:50:00,36.57,36.62,36.55,36.57,7700.0,30.4946,30.5363,30.4779,30.4946,7700.0
2008-06-06 12:00:00,36.57,36.58,36.54,36.57,7600.0,30.4946,30.5029,30.4695,30.4946,7600.0
2008-06-06 12:10:00,36.58,36.64,36.58,36.61,6600.0,30.5029,30.5529,30.5029,30.5279,6600.0
2008-06-06 12:20:00,36.6,36.61,36.51,36.53,8600.0,30.5196,30.5279,30.4445,30.4612,8600.0
2008-06-06 12:30:00,36.54,36.63,36.53,36.62,3800.0,30.4695,30.5446,30.4612,30.5363,3800.0
2008-06-06 12:40:00,36.61,36.68,36.61,36.67,11300.0,30.5279,30.5863,30.5279,30.5779,11300.0
2008-06-06 12:50:00,36.67,36.67,36.6,36.62,10900.0,30.5779,30.5779,30.5196,30.5363,10900.0
2008-06-06 13:00:00,36.62,36.64,36.55,36.56,20000.0,30.5363,30.5529,30.4779,30.4862,20000.0
2008-06-06 13:10:00,36.55,36.62,36.49,36.49,9100.0,30.4779,30.5363,30.4278,30.4278,9100.0
2008-06-06 13:20:00,36.47,36.6,36.45,36.53,7900.0,30.4112,30.5196,30.3945,30.4612,7900.0
2008-06-06 13:30:00,36.52,36.62,36.49,36.58,7100.0,30.4529,30.5363,30.4278,30.5029,7100.0
2008-06-06 13:40:00,36.53,36.57,36.53,36.54,1600.0,30.4612,30.4946,30.4612,30.4695,1600.0
2008-06-06 13:50:00,36.51,36.51,36.38,36.48,8800.0,30.4445,30.4445,30.3361,30.4195,8800.0
2008-06-06 14:00:00,36.49,36.49,36.24,36.31,23400.0,30.4278,30.4278,30.2194,30.2778,23400.0
2008-06-06 14:10:00,36.3,36.34,36.17,36.33,20300.0,30.2694,30.3028,30.161,30.2944,20300.0
2008-06-06 14:20:00,36.32,36.39,36.27,36.37,14300.0,30.2861,30.3445,30.2444,30.3278,14300.0
2008-06-06 14:30:00,36.36,36.41,36.32,36.35,7000.0,30.3194,30.3611,30.2861,30.3111,7000.0
2008-06-06 14:40:00,36.32,36.41,36.32,36.36,6000.0,30.2861,30.3611,30.2861,30.3194,6000.0
2008-06-06 14:50:00,36.36,36.41,36.36,36.38,17400.0,30.3194,30.3611,30.3194,30.3361,17400.0
2008-06-06 15:00:00,36.38,36.52,36.37,36.52,11300.0,30.3361,30.4529,30.3278,30.4529,11300.0
2008-06-06 15:10:00,36.51,36.6,36.38,36.44,16300.0,30.4445,30.5196,30.3361,30.3862,16300.0
2008-06-06 15:20:00,36.44,36.46,36.28,36.33,15300.0,30.3862,30.4028,30.2527,30.2944,15300.0
2008-06-06 15:30:00,36.32,36.4,36.3,36.34,29900.0,30.2861,30.3528,30.2694,30.3028,29900.0
2008-06-06 15:40:00,36.34,36.37,36.2,36.25,65100.0,30.3028,30.3278,30.186,30.2277,65100.0
2008-06-06 15:50:00,36.24,36.26,36.16,36.18,57700.0,30.2194,30.2361,30.1527,30.1693,57700.0
2008-06-09 09:30:00,36.07,36.21,35.97,36.17,18200.0,30.0776,30.1944,29.9942,30.161,18200.0
2008-06-09 09:40:00,36.15,36.16,35.98,36.1,27400.0,30.1443,30.1527,30.0026,30.1026,27400.0
2008-06-09 09:50:00,36.1,36.28,36.06,36.22,11000.0,30.1026,30.2527,30.0693,30.2027,11000.0
2008-06-09 10:00:00,36.22,36.28,36.13,36.24,19500.0,30.2027,30.2527,30.1277,30.2194,19500.0
2008-06-09 10:10:00,36.21,36.38,36.16,36.28,30000.0,30.1944,30.3361,30.1527,30.2527,30000.0
2008-06-09 10:20:00,36.27,36.33,36.2,36.29,22500.0,30.2444,30.2944,30.186,30.2611,22500.0
2008-06-09 10:30:00,36.29,36.34,36.25,36.27,15900.0,30.2611,30.3028,30.2277,30.2444,15900.0
2008-06-09 10:40:00,36.25,36.26,36.21,36.26,12500.0,30.2277,30.2361,30.1944,30.2361,12500.0
2008-06-09 10:50:00,36.27,36.28,36.21,36.24,8300.0,30.2444,30.2527,30.1944,30.2194,8300.0
2008-06-09 11:00:00,36.23,36.3,36.22,36.26,7300.0,30.211,30.2694,30.2027,30.2361,7300.0
2008-06-09 11:10:00,36.26,36.33,36.26,36.28,5200.0,30.2361,30.2944,30.2361,30.2527,5200.0
2008-06-09 11:20:00,36.28,36.36,36.27,36.34,7700.0,30.2527,30.3194,30.2444,30.3028,7700.0
2008-06-09 11:30:00,36.33,36.38,36.28,36.28,5100.0,30.2944,30.3361,30.2527,30.2527,5100.0
2008-06-09 11:40:00,36.28,36.29,36.22,36.25,9500.0,30.2527,30.2611,30.2027,30.2277,9500.0
2008-06-09 11:50:00,36.24,36.26,36.22,36.25,6800.0,30.2194,30.2361,30.2027,30.2277,6800.0
2008-06-09 12:00:00,36.25,36.25,36.2,36.2,8200.0,30.2277,30.2277,30.186,30.186,8200.0
2008-06-09 12:10:00,36.2,36.24,36.19,36.22,2400.0,30.186,30.2194,30.1777,30.2027,2400.0
2008-06-09 12:20:00,36.22,36.25,36.22,36.23,3400.0,30.2027,30.2277,30.2027,30.211,3400.0
2008-06-09 12:30:00,36.22,36.24,36.18,36.2,7900.0,30.2027,30.2194,30.1693,30.186,7900.0
2008-06-09 12:40:00,36.21,36.22,36.2,36.21,4700.0,30.1944,30.2027,30.186,30.1944,4700.0
2008-06-09 12:50:00,36.23,36.29,36.21,36.23,4800.0,30.211,30.2611,30.1944,30.211,4800.0
2008-06-09 13:00:00,36.23,36.24,36.17,36.2,14100.0,30.211,30.2194,30.161,30.186,14100.0
2008-06-09 13:10:00,36.2,36.25,36.07,36.12,14600.0,30.186,30.2277,30.0776,30.1193,14600.0
2008-06-09 13:20:00,36.1,36.12,36.02,36.11,12400.0,30.1026,30.1193,30.0359,30.111,12400.0
2008-06-09 13:30:00,36.1,36.16,36.09,36.15,7000.0,30.1026,30.1527,30.0943,30.1443,7000.0
2008-06-09 13:40:00,36.14,36.17,36.11,36.12,8400.0,30.136,30.161,30.111,30.1193,8400.0
2008-06-09 13:50:00,36.08,36.12,36.0,36.04,12400.0,30.086,30.1193,30.0193,30.0526,12400.0
2008-06-09 14:00:00,36.03,36.1,35.98,35.98,25000.0,30.0443,30.1026,30.0026,30.0026,25000.0
2008-06-09 14:10:00,36.0,36.04,35.93,35.97,16800.0,30.0193,30.0526,29.9609,29.9942,16800.0
2008-06-09 14:20:00,35.97,36.16,35.96,36.15,11200.0,29.9942,30.1527,29.9859,30.1443,11200.0
2008-06-09 14:30:00,36.13,36.19,36.08,36.18,20000.0,30.1277,30.1777,30.086,30.1693,20000.0
2008-06-09 14:40:00,36.17,36.17,36.05,36.1,10300.0,30.161,30.161,30.0609,30.1026,10300.0
2008-06-09 14:50:00,36.09,36.1,35.95,35.95,16900.0,30.0943,30.1026,29.9776,29.9776,16900.0
2008-06-09 15:00:00,35.96,36.02,35.92,35.96,16700.0,29.9859,30.0359,29.9525,29.9859,16700.0
2008-06-09 15:10:00,35.96,36.08,35.93,36.08,11900.0,29.9859,30.086,29.9609,30.086,11900.0
2008-06-09 15:20:00,36.07,36.13,35.99,36.03,19000.0,30.0776,30.1277,30.0109,30.0443,19000.0
2008-06-09 15:30:00,36.04,36.12,36.02,36.07,25200.0,30.0526,30.1193,30.0359,30.0776,25200.0
2008-06-09 15:40:00,36.07,36.21,36.05,36.21,22500.0,30.0776,30.1944,30.0609,30.1944,22500.0
2008-06-09 15:50:00,36.21,36.29,36.14,36.15,46700.0,30.1944,30.2611,30.136,30.1443,46700.0
2008-06-10 09:30:00,35.86,36.25,35.86,36.25,10500.0,29.9025,30.2277,29.9025,30.2277,10500.0
2008-06-10 09:40:00,36.21,36.22,36.03,36.04,12900.0,30.1944,30.2027,30.0443,30.0526,12900.0
2008-06-10 09:50:00,36.05,36.07,35.95,35.99,18500.0,30.0609,30.0776,29.9776,30.0109,18500.0
2008-06-10 10:00:00,36.0,36.05,35.96,36.05,18200.0,30.0193,30.0609,29.9859,30.0609,18200.0
2008-06-10 10:10:00,36.06,36.18,36.05,36.17,21700.0,30.0693,30.1693,30.0609,30.161,21700.0
2008-06-10 10:20:00,36.17,36.17,36.12,36.15,6400.0,30.161,30.161,30.1193,30.1443,6400.0
2008-06-10 10:30:00,36.13,36.13,36.03,36.09,13000.0,30.1277,30.1277,30.0443,30.0943,13000.0
2008-06-10 10:40:00,36.08,36.24,36.05,36.18,23200.0,30.086,30.2194,30.0609,30.1693,23200.0
2008-06-10 10:50:00,36.17,36.25,36.09,36.22,19900.0,30.161,30.2277,30.0943,30.2027,19900.0
2008-06-10 11:00:00,36.19,36.31,36.09,36.12,17800.0,30.1777,30.2778,30.0943,30.1193,17800.0
2008-06-10 11:10:00,36.14,36.24,36.1,36.24,9100.0,30.136,30.2194,30.1026,30.2194,9100.0
2008-06-10 11:20:00,36.25,36.26,36.2,36.2,8100.0,30.2277,30.2361,30.186,30.186,8100.0
2008-06-10 11:30:00,36.17,36.21,36.12,36.19,10900.0,30.161,30.1944,30.1193,30.1777,10900.0
2008-06-10 11:40:00,36.18,36.33,36.16,36.27,11100.0,30.1693,30.2944,30.1527,30.2444,11100.0
2008-06-10 11:50:00,36.28,36.28,36.19,36.22,6600.0,30.2527,30.2527,30.1777,30.2027,6600.0
2008-06-10 12:00:00,36.19,36.22,36.12,36.19,12100.0,30.1777,30.2027,30.1193,30.1777,12100.0
2008-06-10 12:10:00,36.17,36.29,36.17,36.26,16200.0,30.161,30.2611,30.161,30.2361,16200.0
2008-06-10 12:20:00,36.25,36.32,36.16,36.2,45500.0,30.2277,30.2861,30.1527,30.186,45500.0
2008-06-10 12:30:00,36.21,36.27,36.18,36.24,14100.0,30.1944,30.2444,30.1693,30.2194,14100.0
2008-06-10 12:40:00,36.22,36.25,36.17,36.22,6000.0,30.2027,30.2277,30.161,30.2027,6000.0
2008-06-10 12:50:00,36.21,36.29,36.21,36.23,17900.0,30.1944,30.2611,30.1944,30.211,17900.0
2008-06-10 13:00:00,36.24,36.32,36.22,36.31,12300.0,30.2194,30.2861,30.2027,30.2778,12300.0
2008-06-10 13:10:00,36.32,36.44,36.32,36.4,16200.0,30.2861,30.3862,30.2861,30.3528,16200.0
2008-06-10 13:20:00,36.39,36.5,36.35,36.5,15100.0,30.3445,30.4362,30.3111,30.4362,15100.0
2008-06-10 13:30:00,36.49,36.49,36.34,36.34,8300.0,30.4278,30.4278,30.3028,30.3028,8300.0
2008-06-10 13:40:00,36.35,36.4,36.33,36.4,6400.0,30.3111,30.3528,30.2944,30.3528,6400.0
2008-06-10 13:50:00,36.37,36.45,36.35,36.36,8400.0,30.3278,30.3945,30.3111,30.3194,8400.0
2008-06-10 14:00:00,36.37,36.38,36.19,36.22,16000.0,30.3278,30.3361,30.1777,30.2027,16000.0
2008-06-10 14:10:00,36.22,36.24,36.14,36.14,8600.0,30.2027,30.2194,30.136,30.136,8600.0
2008-06-10 14:20:00,36.15,36.23,36.13,36.23,10800.0,30.1443,30.211,30.1277,30.211,10800.0
2008-06-10 14:30:00,36.25,36.25,36.16,36.2,17100.0,30.2277,30.2277,30.1527,30.186,17100.0
2008-06-10 14:40:00,36.2,36.24,36.18,36.24,14200.0,30.186,30.2194,30.1693,30.2194,14200.0
2008-06-10 14:50:00,36.23,36.27,36.18,36.23,16800.0,30.211,30.2444,30.1693,30.211,16800.0
2008-06-10 15:00:00,36.24,36.31,36.24,36.26,11500.0,30.2194,30.2778,30.2194,30.2361,11500.0
2008-06-10 15:10:00,36.26,36.26,36.15,36.16,18700.0,30.2361,30.2361,30.1443,30.1527,18700.0
2008-06-10 15:20:00,36.17,36.24,36.16,36.23,12900.0,30.161,30.2194,30.1527,30.211,12900.0
2008-06-10 15:30:00,36.21,36.26,36.14,36.17,14600.0,30.1944,30.2361,30.136,30.161,14600.0
2008-06-10 15:40:00,36.18,36.22,36.12,36.14,20600.0,30.1693,30.2027,30.1193,30.136,20600.0
2008-06-10 15:50:00,36.14,36.24,36.12,36.13,26900.0,30.136,30.2194,30.1193,30.1277,26900.0
2008-06-11 09:30:00,36.14,36.37,36.01,36.37,18000.0,30.136,30.3278,30.0276,30.3278,18000.0
2008-06-11 09:40:00,36.33,36.36,36.14,36.19,21100.0,30.2944,30.3194,30.136,30.1777,21100.0
2008-06-11 09:50:00,36.2,36.24,36.02,36.05,16600.0,30.186,30.2194,30.0359,30.0609,16600.0
2008-06-11 10:00:00,36.04,36.15,36.02,36.12,12400.0,30.0526,30.1443,30.0359,30.1193,12400.0
2008-06-11 10:10:00,36.12,36.14,36.04,36.07,28400.0,30.1193,30.136,30.0526,30.0776,28400.0
2008-06-11 10:20:00,36.07,36.1,35.96,35.98,13800.0,30.0776,30.1026,29.9859,30.0026,13800.0
2008-06-11 10:30:00,35.99,36.09,35.95,35.99,21500.0,30.0109,30.0943,29.9776,30.0109,21500.0
2008-06-11 10:40:00,35.98,35.98,35.85,35.92,11600.0,30.0026,30.0026,29.8942,29.9525,11600.0
2008-06-11 10:50:00,35.92,35.99,35.87,35.99,13100.0,29.9525,30.0109,29.9108,30.0109,13100.0
2008-06-11 11:00:00,36.0,36.0,35.84,35.84,10300.0,30.0193,30.0193,29.8858,29.8858,10300.0
2008-06-11 11:10:00,35.87,36.02,35.87,35.99,13800.0,29.9108,30.0359,29.9108,30.0109,13800.0
2008-06-11 11:20:00,35.99,35.99,35.76,35.78,9000.0,30.0109,30.0109,29.8191,29.8358,9000.0
2008-06-11 11:30:00,35.78,35.86,35.76,35.81,11200.0,29.8358,29.9025,29.8191,29.8608,11200.0
2008-06-11 11:40:00,35.81,35.83,35.77,35.77,4600.0,29.8608,29.8775,29.8275,29.8275,4600.0
2008-06-11 11:50:00,35.79,35.88,35.74,35.85,9400.0,29.8441,29.9192,29.8024,29.8942,9400.0
2008-06-11 12:00:00,35.84,35.86,35.79,35.85,10200.0,29.8858,29.9025,29.8441,29.8942,10200.0
2008-06-11 12:10:00,35.83,35.83,35.76,35.77,7500.0,29.8775,29.8775,29.8191,29.8275,7500.0
2008-06-11 12:20:00,35.77,35.78,35.69,35.69,7900.0,29.8275,29.8358,29.7608,29.7608,7900.0
2008-06-11 12:30:00,35.68,35.71,35.63,35.63,14600.0,29.7524,29.7774,29.7107,29.7107,14600.0
2008-06-11 12:40:00,35.66,35.67,35.56,35.61,19300.0,29.7357,29.7441,29.6524,29.694,19300.0
2008-06-11 12:50:00,35.64,35.66,35.61,35.64,21200.0,29.7191,29.7357,29.694,29.7191,21200.0
2008-06-11 13:00:00,35.64,35.7,35.63,35.7,21800.0,29.7191,29.7691,29.7107,29.7691,21800.0
2008-06-11 13:10:00,35.69,35.7,35.65,35.67,9400.0,29.7608,29.7691,29.7274,29.7441,9400.0
2008-06-11 13:20:00,35.68,35.69,35.6,35.64,6300.0,29.7524,29.7608,29.6857,29.7191,6300.0
2008-06-11 13:30:00,35.65,35.65,35.52,35.54,17300.0,29.7274,29.7274,29.619,29.6357,17300.0
2008-06-11 13:40:00,35.55,35.62,35.54,35.54,13800.0,29.644,29.7024,29.6357,29.6357,13800.0
2008-06-11 13:50:00,35.56,35.58,35.5,35.55,16300.0,29.6524,29.669,29.6023,29.644,16300.0
2008-06-11 14:00:00,35.57,35.63,35.5,35.53,35500.0,29.6607,29.7107,29.6023,29.6273,35500.0
2008-06-11 14:10:00,35.53,35.6,35.5,35.59,14400.0,29.6273,29.6857,29.6023,29.6774,14400.0
2008-06-11 14:20:00,35.58,35.65,35.54,35.54,23000.0,29.669,29.7274,29.6357,29.6357,23000.0
2008-06-11 14:30:00,35.56,35.6,35.51,35.53,14000.0,29.6524,29.6857,29.6107,29.6273,14000.0
2008-06-11 14:40:00,35.54,35.59,35.52,35.55,11100.0,29.6357,29.6774,29.619,29.644,11100.0
2008-06-11 14:50:00,35.56,35.61,35.53,35.55,9900.0,29.6524,29.694,29.6273,29.644,9900.0
2008-06-11 15:00:00,35.55,35.6,35.55,35.58,12700.0,29.644,29.6857,29.644,29.669,12700.0
2008-06-11 15:10:00,35.58,35.6,35.52,35.52,20500.0,29.669,29.6857,29.619,29.619,20500.0
2008-06-11 15:20:00,35.53,35.6,35.52,35.6,27500.0,29.6273,29.6857,29.619,29.6857,27500.0
2008-06-11 15:30:00,35.6,35.61,35.44,35.46,19700.0,29.6857,29.694,29.5523,29.569,19700.0
2008-06-11 15:40:00,35.46,35.52,35.41,35.44,25700.0,29.569,29.619,29.5273,29.5523,25700.0
2008-06-11 15:50:00,35.43,35.43,35.27,35.28,59100.0,29.5439,29.5439,29.4105,29.4189,59100.0
2008-06-12 09:30:00,35.33,35.7,35.33,35.68,7200.0,29.4606,29.7691,29.4606,29.7524,7200.0
2008-06-12 09:40:00,35.68,35.96,35.67,35.93,13100.0,29.7524,29.9859,29.7441,29.9609,13100.0
2008-06-12 09:50:00,35.92,35.93,35.79,35.82,8200.0,29.9525,29.9609,29.8441,29.8692,8200.0
2008-06-12 10:00:00,35.79,35.86,35.75,35.76,14000.0,29.8441,29.9025,29.8108,29.8191,14000.0
2008-06-12 10:10:00,35.76,35.79,35.69,35.69,9000.0,29.8191,29.8441,29.7608,29.7608,9000.0
2008-06-12 10:20:00,35.67,35.71,35.65,35.68,4400.0,29.7441,29.7774,29.7274,29.7524,4400.0
2008-06-12 10:30:00,35.69,35.81,35.68,35.81,8200.0,29.7608,29.8608,29.7524,29.8608,8200.0
2008-06-12 10:40:00,35.81,35.83,35.78,35.81,6100.0,29.8608,29.8775,29.8358,29.8608,6100.0
2008-06-12 10:50:00,35.81,35.86,35.8,35.86,6200.0,29.8608,29.9025,29.8525,29.9025,6200.0
2008-06-12 11:00:00,35.87,35.99,35.87,35.95,5400.0,29.9108,30.0109,29.9108,29.9776,5400.0
2008-06-12 11:10:00,35.97,36.04,35.94,36.01,5700.0,29.9942,30.0526,29.9692,30.0276,5700.0
2008-06-12 11:20:00,36.02,36.09,35.98,35.99,5900.0,30.0359,30.0943,30.0026,30.0109,5900.0
2008-06-12 11:30:00,36.02,36.03,35.98,36.01,5400.0,30.0359,30.0443,30.0026,30.0276,5400.0
2008-06-12 11:40:00,36.01,36.01,35.92,35.96,7500.0,30.0276,30.0276,29.9525,29.9859,7500.0
2008-06-12 11:50:00,35.96,35.98,35.94,35.94,4900.0,29.9859,30.0026,29.9692,29.9692,4900.0
2008-06-12 12:00:00,35.96,36.03,35.96,36.02,4900.0,29.9859,30.0443,29.9859,30.0359,4900.0
2008-06-12 12:10:00,36.02,36.06,35.93,35.94,6300.0,30.0359,30.0693,29.9609,29.9692,6300.0
2008-06-12 12:20:00,35.93,35.95,35.88,35.95,5400.0,29.9609,29.9776,29.9192,29.9776,5400.0
2008-06-12 12:30:00,35.95,35.99,35.95,35.97,3500.0,29.9776,30.0109,29.9776,29.9942,3500.0
2008-06-12 12:40:00,35.98,36.0,35.91,35.96,10600.0,30.0026,30.0193,29.9442,29.9859,10600.0
2008-06-12 12:50:00,35.93,35.94,35.84,35.84,6700.0,29.9609,29.9692,29.8858,29.8858,6700.0
2008-06-12 13:00:00,35.85,35.91,35.79,35.79,6200.0,29.8942,29.9442,29.8441,29.8441,6200.0
2008-06-12 13:10:00,35.79,35.81,35.74,35.81,11200.0,29.8441,29.8608,29.8024,29.8608,11200.0
2008-06-12 13:20:00,35.81,35.92,35.81,35.92,6100.0,29.8608,29.9525,29.8608,29.9525,6100.0
2008-06-12 13:30:00,35.92,35.94,35.82,35.87,8500.0,29.9525,29.9692,29.8692,29.9108,8500.0
2008-06-12 13:40:00,35.87,35.87,35.78,35.78,5000.0,29.9108,29.9108,29.8358,29.8358,5000.0
2008-06-12 13:50:00,35.78,35.79,35.74,35.79,7600.0,29.8358,29.8441,29.8024,29.8441,7600.0
2008-06-12 14:00:00,35.79,35.81,35.73,35.81,10000.0,29.8441,29.8608,29.7941,29.8608,10000.0
2008-06-12 14:10:00,35.8,35.89,35.77,35.83,7900.0,29.8525,29.9275,29.8275,29.8775,7900.0
2008-06-12 14:20:00,35.83,35.87,35.76,35.76,3500.0,29.8775,29.9108,29.8191,29.8191,3500.0
2008-06-12 14:30:00,35.78,35.82,35.72,35.78,8900.0,29.8358,29.8692,29.7858,29.8358,8900.0
2008-06-12 14:40:00,35.77,35.81,35.72,35.72,14600.0,29.8275,29.8608,29.7858,29.7858,14600.0
2008-06-12 14:50:00,35.72,35.8,35.71,35.8,12400.0,29.7858,29.8525,29.7774,29.8525,12400.0
2008-06-12 15:00:00,35.8,35.82,35.73,35.78,11100.0,29.8525,29.8692,29.7941,29.8358,11100.0
2008-06-12 15:10:00,35.79,35.79,35.67,35.7,12300.0,29.8441,29.8441,29.7441,29.7691,12300.0
2008-06-12 15:20:00,35.68,35.73,35.59,35.6,13800.0,29.7524,29.7941,29.6774,29.6857,13800.0
2008-06-12 15:30:00,35.6,35.67,35.6,35.63,13200.0,29.6857,29.7441,29.6857,29.7107,13200.0
2008-06-12 15:40:00,35.63,35.75,35.58,35.71,17000.0,29.7107,29.8108,29.669,29.7774,17000.0
2008-06-12 15:50:00,35.68,35.78,35.68,35.74,34400.0,29.7524,29.8358,29.7524,29.8024,34400.0
2008-06-13 09:30:00,36.0,36.18,35.95,36.13,7000.0,30.0193,30.1693,29.9776,30.1277,7000.0
2008-06-13 09:40:00,36.1,36.15,36.0,36.09,9000.0,30.1026,30.1443,30.0193,30.0943,9000.0
2008-06-13 09:50:00,36.07,36.29,35.99,36.26,20500.0,30.0776,30.2611,30.0109,30.2361,20500.0
2008-06-13 10:00:00,36.26,36.4,36.11,36.33,15700.0,30.2361,30.3528,30.111,30.2944,15700.0
2008-06-13 10:10:00,36.27,36.43,36.21,36.39,12000.0,30.2444,30.3778,30.1944,30.3445,12000.0
2008-06-13 10:20:00,36.4,36.43,36.33,36.38,8000.0,30.3528,30.3778,30.2944,30.3361,8000.0
2008-06-13 10:30:00,36.39,36.39,36.26,36.26,5900.0,30.3445,30.3445,30.2361,30.2361,5900.0
2008-06-13 10:40:00,36.26,36.3,36.21,36.29,6400.0,30.2361,30.2694,30.1944,30.2611,6400.0
2008-06-13 10:50:00,36.31,36.34,36.16,36.22,6600.0,30.2778,30.3028,30.1527,30.2027,6600.0
2008-06-13 11:00:00,36.24,36.34,36.24,36.28,10100.0,30.2194,30.3028,30.2194,30.2527,10100.0
2008-06-13 11:10:00,36.29,36.37,36.29,36.36,16800.0,30.2611,30.3278,30.2611,30.3194,16800.0
2008-06-13 11:20:00,36.36,36.36,36.26,36.26,11000.0,30.3194,30.3194,30.2361,30.2361,11000.0
2008-06-13 11:30:00,36.25,36.26,36.22,36.23,3400.0,30.2277,30.2361,30.2027,30.211,3400.0
2008-06-13 11:40:00,36.21,36.23,36.18,36.2,4500.0,30.1944,30.211,30.1693,30.186,4500.0
2008-06-13 11:50:00,36.19,36.22,36.19,36.21,10500.0,30.1777,30.2027,30.1777,30.1944,10500.0
2008-06-13 12:00:00,36.21,36.24,36.19,36.23,5800.0,30.1944,30.2194,30.1777,30.211,5800.0
2008-06-13 12:10:00,36.23,36.23,36.2,36.22,2700.0,30.211,30.211,30.186,30.2027,2700.0
2008-06-13 12:20:00,36.21,36.24,36.2,36.22,4200.0,30.1944,30.2194,30.186,30.2027,4200.0
2008-06-13 12:30:00,36.22,36.29,36.18,36.19,5900.0,30.2027,30.2611,30.1693,30.1777,5900.0
2008-06-13 12:40:00,36.18,36.21,36.13,36.13,9800.0,30.1693,30.1944,30.1277,30.1277,9800.0
2008-06-13 12:50:00,36.1,36.12,36.09,36.09,3600.0,30.1026,30.1193,30.0943,30.0943,3600.0
2008-06-13 13:00:00,36.08,36.1,35.99,36.03,9400.0,30.086,30.1026,30.0109,30.0443,9400.0
2008-06-13 13:10:00,36.03,36.16,36.03,36.12,5800.0,30.0443,30.1527,30.0443,30.1193,5800.0
2008-06-13 13:20:00,36.11,36.2,36.09,36.16,10500.0,30.111,30.186,30.0943,30.1527,10500.0
2008-06-13 13:30:00,36.14,36.16,36.04,36.04,6600.0,30.136,30.1527,30.0526,30.0526,6600.0
2008-06-13 13:40:00,36.04,36.07,35.98,36.06,7000.0,30.0526,30.0776,30.0026,30.0693,7000.0
2008-06-13 13:50:00,36.07,36.14,36.05,36.1,6500.0,30.0776,30.136,30.0609,30.1026,6500.0
2008-06-13 14:00:00,36.09,36.15,36.05,36.1,7400.0,30.0943,30.1443,30.0609,30.1026,7400.0
2008-06-13 14:10:00,36.09,36.22,36.09,36.18,7100.0,30.0943,30.2027,30.0943,30.1693,7100.0
2008-06-13 14:20:00,36.19,36.19,36.08,36.12,5600.0,30.1777,30.1777,30.086,30.1193,5600.0
2008-06-13 14:30:00,36.11,36.14,36.11,36.12,5000.0,30.111,30.136,30.111,30.1193,5000.0
2008-06-13 14:40:00,36.13,36.22,36.13,36.2,5800.0,30.1277,30.2027,30.1277,30.186,5800.0
2008-06-13 14:50:00,36.2,36.24,36.15,36.24,14900.0,30.186,30.2194,30.1443,30.2194,14900.0
2008-06-13 15:00:00,36.24,36.27,36.22,36.25,5200.0,30.2194,30.2444,30.2027,30.2277,5200.0
2008-06-13 15:10:00,36.25,36.27,36.2,36.22,8300.0,30.2277,30.2444,30.186,30.2027,8300.0
2008-06-13 15:20:00,36.21,36.25,36.16,36.18,9100.0,30.1944,30.2277,30.1527,30.1693,9100.0
2008-06-13 15:30:00,36.2,36.26,36.13,36.23,12900.0,30.186,30.2361,30.1277,30.211,12900.0
2008-06-13 15:40:00,36.23,36.28,36.17,36.25,27300.0,30.211,30.2527,30.161,30.2277,27300.0
2008-06-13 15:50:00,36.26,36.39,36.25,36.38,42900.0,30.2361,30.3445,30.2277,30.3361,42900.0
2008-06-16 09:30:00,36.1,36.1,35.94,35.97,8900.0,30.1026,30.1026,29.9692,29.9942,8900.0
2008-06-16 09:40:00,36.0,36.1,35.85,35.87,16500.0,30.0193,30.1026,29.8942,29.9108,16500.0
2008-06-16 09:50:00,35.84,35.88,35.79,35.83,26900.0,29.8858,29.9192,29.8441,29.8775,26900.0
2008-06-16 10:00:00,35.78,36.0,35.76,35.96,24600.0,29.8358,30.0193,29.8191,29.9859,24600.0
2008-06-16 10:10:00,35.95,35.95,35.89,35.94,22900.0,29.9776,29.9776,29.9275,29.9692,22900.0
2008-06-16 10:20:00,35.93,35.95,35.89,35.95,16600.0,29.9609,29.9776,29.9275,29.9776,16600.0
2008-06-16 10:30:00,35.94,35.96,35.88,35.95,9300.0,29.9692,29.9859,29.9192,29.9776,9300.0
2008-06-16 10:40:00,35.95,35.97,35.89,35.95,16100.0,29.9776,29.9942,29.9275,29.9776,16100.0
2008-06-16 10:50:00,35.95,36.16,35.95,36.14,15900.0,29.9776,30.1527,29.9776,30.136,15900.0
2008-06-16 11:00:00,36.14,36.18,36.09,36.1,17500.0,30.136,30.1693,30.0943,30.1026,17500.0
2008-06-16 11:10:00,36.1,36.12,36.05,36.05,18300.0,30.1026,30.1193,30.0609,30.0609,18300.0
2008-06-16 11:20:00,36.05,36.1,36.05,36.06,22600.0,30.0609,30.1026,30.0609,30.0693,22600.0
2008-06-16 11:30:00,36.06,36.08,36.04,36.05,10200.0,30.0693,30.086,30.0526,30.0609,10200.0
2008-06-16 11:40:00,36.04,36.05,35.98,36.05,10300.0,30.0526,30.0609,30.0026,30.0609,10300.0
2008-06-16 11:50:00,36.05,36.08,36.02,36.06,10400.0,30.0609,30.086,30.0359,30.0693,10400.0
2008-06-16 12:00:00,36.06,36.08,35.99,36.05,14900.0,30.0693,30.086,30.0109,30.0609,14900.0
2008-06-16 12:10:00,36.04,36.04,35.98,35.99,6500.0,30.0526,30.0526,30.0026,30.0109,6500.0
2008-06-16 12:20:00,35.99,35.99,35.88,35.89,26900.0,30.0109,30.0109,29.9192,29.9275,26900.0
2008-06-16 12:30:00,35.9,35.92,35.83,35.85,10900.0,29.9359,29.9525,29.8775,29.8942,10900.0
2008-06-16 12:40:00,35.86,35.88,35.81,35.86,9100.0,29.9025,29.9192,29.8608,29.9025,9100.0
2008-06-16 12:50:00,35.86,35.94,35.81,35.82,9500.0,29.9025,29.9692,29.8608,29.8692,9500.0
2008-06-16 13:00:00,35.83,35.84,35.75,35.77,8700.0,29.8775,29.8858,29.8108,29.8275,8700.0
2008-06-16 13:10:00,35.76,35.89,35.72,35.89,20900.0,29.8191,29.9275,29.7858,29.9275,20900.0
2008-06-16 13:20:00,35.87,35.98,35.83,35.98,9800.0,29.9108,30.0026,29.8775,30.0026,9800.0
2008-06-16 13:30:00,35.99,36.07,35.98,36.04,8600.0,30.0109,30.0776,30.0026,30.0526,8600.0
2008-06-16 13:40:00,36.05,36.07,35.95,35.97,12700.0,30.0609,30.0776,29.9776,29.9942,12700.0
2008-06-16 13:50:00,36.01,36.01,35.96,35.97,9100.0,30.0276,30.0276,29.9859,29.9942,9100.0
2008-06-16 14:00:00,35.98,35.99,35.94,35.98,11300.0,30.0026,30.0109,29.9692,30.0026,11300.0
2008-06-16 14:10:00,35.98,35.98,35.93,35.96,9500.0,30.0026,30.0026,29.9609,29.9859,9500.0
2008-06-16 14:20:00,35.97,36.03,35.93,35.96,17300.0,29.9942,30.0443,29.9609,29.9859,17300.0
2008-06-16 14:30:00,35.96,36.03,35.96,36.03,10200.0,29.9859,30.0443,29.9859,30.0443,10200.0
2008-06-16 14:40:00,36.03,36.09,36.03,36.06,9500.0,30.0443,30.0943,30.0443,30.0693,9500.0
2008-06-16 14:50:00,36.07,36.09,36.06,36.08,8600.0,30.0776,30.0943,30.0693,30.086,8600.0
2008-06-16 15:00:00,36.07,36.13,36.07,36.11,44200.0,30.0776,30.1277,30.0776,30.111,44200.0
2008-06-16 15:10:00,36.12,36.14,36.09,36.1,10500.0,30.1193,30.136,30.0943,30.1026,10500.0
2008-06-16 15:20:00,36.1,36.13,36.08,36.1,8800.0,30.1026,30.1277,30.086,30.1026,8800.0
2008-06-16 15:30:00,36.12,36.12,35.99,36.06,21900.0,30.1193,30.1193,30.0109,30.0693,21900.0
2008-06-16 15:40:00,36.05,36.08,36.04,36.06,13200.0,30.0609,30.086,30.0526,30.0693,13200.0
2008-06-16 15:50:00,36.06,36.07,35.97,36.04,39300.0,30.0693,30.0776,29.9942,30.0526,39300.0
2008-06-17 09:30:00,36.17,36.23,36.01,36.06,7200.0,30.161,30.211,30.0276,30.0693,7200.0
2008-06-17 09:40:00,36.06,36.08,35.89,36.04,4900.0,30.0693,30.086,29.9275,30.0526,4900.0
2008-06-17 09:50:00,36.04,36.05,35.95,35.99,8100.0,30.0526,30.0609,29.9776,30.0109,8100.0
2008-06-17 10:00:00,36.01,36.07,35.95,35.95,7600.0,30.0276,30.0776,29.9776,29.9776,7600.0
2008-06-17 10:10:00,35.95,36.04,35.93,36.04,7400.0,29.9776,30.0526,29.9609,30.0526,7400.0
2008-06-17 10:20:00,36.03,36.03,35.9,35.9,7900.0,30.0443,30.0443,29.9359,29.9359,7900.0
2008-06-17 10:30:00,35.91,36.02,35.88,35.99,8300.0,29.9442,30.0359,29.9192,30.0109,8300.0
2008-06-17 10:40:00,35.99,35.99,35.84,35.88,15500.0,30.0109,30.0109,29.8858,29.9192,15500.0
2008-06-17 10:50:00,35.9,35.98,35.88,35.98,7100.0,29.9359,30.0026,29.9192,30.0026,7100.0
2008-06-17 11:00:00,35.94,36.05,35.93,36.0,13400.0,29.9692,30.0609,29.9609,30.0193,13400.0
2008-06-17 11:10:00,36.01,36.02,35.94,35.98,3800.0,30.0276,30.0359,29.9692,30.0026,3800.0
2008-06-17 11:20:00,35.96,35.98,35.84,35.87,4700.0,29.9859,30.0026,29.8858,29.9108,4700.0
2008-06-17 11:30:00,35.87,35.9,35.86,35.87,6600.0,29.9108,29.9359,29.9025,29.9108,6600.0
2008-06-17 11:40:00,35.88,35.94,35.88,35.88,9700.0,29.9192,29.9692,29.9192,29.9192,9700.0
2008-06-17 11:50:00,35.93,35.97,35.88,35.9,4700.0,29.9609,29.9942,29.9192,29.9359,4700.0
2008-06-17 12:00:00,35.89,35.94,35.87,35.94,4900.0,29.9275,29.9692,29.9108,29.9692,4900.0
2008-06-17 12:10:00,35.95,35.95,35.9,35.92,4800.0,29.9776,29.9776,29.9359,29.9525,4800.0
2008-06-17 12:20:00,35.91,35.91,35.85,35.85,6400.0,29.9442,29.9442,29.8942,29.8942,6400.0
2008-06-17 12:30:00,35.86,35.89,35.73,35.78,7700.0,29.9025,29.9275,29.7941,29.8358,7700.0
2008-06-17 12:40:00,35.78,35.87,35.78,35.87,2800.0,29.8358,29.9108,29.8358,29.9108,2800.0
2008-06-17 12:50:00,35.87,35.88,35.8,35.84,7400.0,29.9108,29.9192,29.8525,29.8858,7400.0
2008-06-17 13:00:00,35.84,35.85,35.78,35.81,6200.0,29.8858,29.8942,29.8358,29.8608,6200.0
2008-06-17 13:10:00,35.83,35.89,35.83,35.85,6000.0,29.8775,29.9275,29.8775,29.8942,6000.0
2008-06-17 13:20:00,35.85,35.91,35.85,35.87,3100.0,29.8942,29.9442,29.8942,29.9108,3100.0
2008-06-17 13:30:00,35.87,35.91,35.84,35.89,3900.0,29.9108,29.9442,29.8858,29.9275,3900.0
2008-06-17 13:40:00,35.89,35.89,35.82,35.87,3600.0,29.9275,29.9275,29.8692,29.9108,3600.0
2008-06-17 13:50:00,35.87,35.87,35.83,35.85,1800.0,29.9108,29.9108,29.8775,29.8942,1800.0
2008-06-17 14:00:00,35.86,35.9,35.81,35.85,6700.0,29.9025,29.9359,29.8608,29.8942,6700.0
2008-06-17 14:10:00,35.86,35.88,35.79,35.87,3500.0,29.9025,29.9192,29.8441,29.9108,3500.0
2008-06-17 14:20:00,35.86,35.89,35.78,35.82,4400.0,29.9025,29.9275,29.8358,29.8692,4400.0
2008-06-17 14:30:00,35.8,35.84,35.78,35.79,5000.0,29.8525,29.8858,29.8358,29.8441,5000.0
2008-06-17 14:40:00,35.81,35.86,35.81,35.82,4300.0,29.8608,29.9025,29.8608,29.8692,4300.0
2008-06-17 14:50:00,35.82,35.88,35.8,35.86,5700.0,29.8692,29.9192,29.8525,29.9025,5700.0
2008-06-17 15:00:00,35.87,35.88,35.77,35.79,8900.0,29.9108,29.9192,29.8275,29.8441,8900.0
2008-06-17 15:10:00,35.81,35.86,35.74,35.76,14000.0,29.8608,29.9025,29.8024,29.8191,14000.0
2008-06-17 15:20:00,35.77,35.78,35.7,35.77,6300.0,29.8275,29.8358,29.7691,29.8275,6300.0
2008-06-17 15:30:00,35.75,35.81,35.71,35.74,7700.0,29.8108,29.8608,29.7774,29.8024,7700.0
2008-06-17 15:40:00,35.74,35.78,35.7,35.73,12100.0,29.8024,29.8358,29.7691,29.7941,12100.0
2008-06-17 15:50:00,35.73,35.76,35.62,35.62,38700.0,29.7941,29.8191,29.7024,29.7024,38700.0
2008-06-18 09:30:00,35.47,35.52,35.25,35.52,17400.0,29.5773,29.619,29.3939,29.619,17400.0
2008-06-18 09:40:00,35.45,35.53,35.43,35.49,7700.0,29.5606,29.6273,29.5439,29.594,7700.0
2008-06-18 09:50:00,35.49,35.51,35.24,35.26,12900.0,29.594,29.6107,29.3855,29.4022,12900.0
2008-06-18 10:00:00,35.27,35.44,35.27,35.41,7400.0,29.4105,29.5523,29.4105,29.5273,7400.0
2008-06-18 10:10:00,35.41,35.41,35.29,35.32,2700.0,29.5273,29.5273,29.4272,29.4522,2700.0
2008-06-18 10:20:00,35.32,35.39,35.22,35.27,12900.0,29.4522,29.5106,29.3688,29.4105,12900.0
2008-06-18 10:30:00,35.25,35.26,35.1,35.21,21800.0,29.3939,29.4022,29.2688,29.3605,21800.0
2008-06-18 10:40:00,35.19,35.22,35.09,35.11,10700.0,29.3438,29.3688,29.2604,29.2771,10700.0
2008-06-18 10:50:00,35.12,35.15,35.03,35.07,18000.0,29.2854,29.3105,29.2104,29.2438,18000.0
2008-06-18 11:00:00,35.07,35.08,34.96,34.99,39700.0,29.2438,29.2521,29.152,29.177,39700.0
2008-06-18 11:10:00,34.99,34.99,34.41,34.73,193700.0,29.177,29.177,28.6934,28.9602,193700.0
2008-06-18 11:20:00,34.75,34.83,34.4,34.59,91200.0,28.9769,29.0436,28.6851,28.8435,91200.0
2008-06-18 11:30:00,34.59,34.81,34.59,34.8,19300.0,28.8435,29.0269,28.8435,29.0186,19300.0
2008-06-18 11:40:00,34.79,34.87,34.78,34.87,14300.0,29.0103,29.077,29.0019,29.077,14300.0
2008-06-18 11:50:00,34.87,34.96,34.86,34.89,15100.0,29.077,29.152,29.0686,29.0937,15100.0
2008-06-18 12:00:00,34.91,34.95,34.85,34.92,16700.0,29.1103,29.1437,29.0603,29.1187,16700.0
2008-06-18 12:10:00,34.94,34.97,34.92,34.95,12200.0,29.1354,29.1604,29.1187,29.1437,12200.0
2008-06-18 12:20:00,34.93,34.99,34.93,34.98,16000.0,29.127,29.177,29.127,29.1687,16000.0
2008-06-18 12:30:00,34.98,35.05,34.96,35.05,15500.0,29.1687,29.2271,29.152,29.2271,15500.0
2008-06-18 12:40:00,35.06,35.06,34.93,34.96,25200.0,29.2354,29.2354,29.127,29.152,25200.0
2008-06-18 12:50:00,34.96,34.98,34.84,34.87,25300.0,29.152,29.1687,29.052,29.077,25300.0
2008-06-18 13:00:00,34.88,34.98,34.83,34.89,21100.0,29.0853,29.1687,29.0436,29.0937,21100.0
2008-06-18 13:10:00,34.88,34.92,34.81,34.89,24900.0,29.0853,29.1187,29.0269,29.0937,24900.0
2008-06-18 13:20:00,34.9,34.98,34.87,34.98,16700.0,29.102,29.1687,29.077,29.1687,16700.0
2008-06-18 13:30:00,34.98,35.1,34.95,35.03,19700.0,29.1687,29.2688,29.1437,29.2104,19700.0
2008-06-18 13:40:00,35.0,35.07,35.0,35.07,8300.0,29.1854,29.2438,29.1854,29.2438,8300.0
2008-06-18 13:50:00,35.07,35.11,35.05,35.08,9200.0,29.2438,29.2771,29.2271,29.2521,9200.0
2008-06-18 14:00:00,35.08,35.16,35.07,35.11,12000.0,29.2521,29.3188,29.2438,29.2771,12000.0
2008-06-18 14:10:00,35.12,35.12,35.0,35.03,11700.0,29.2854,29.2854,29.1854,29.2104,11700.0
2008-06-18 14:20:00,35.02,35.03,34.91,34.95,14400.0,29.2021,29.2104,29.1103,29.1437,14400.0
2008-06-18 14:30:00,34.95,35.08,34.94,35.06,8700.0,29.1437,29.2521,29.1354,29.2354,8700.0
2008-06-18 14:40:00,35.04,35.12,35.04,35.11,18800.0,29.2187,29.2854,29.2187,29.2771,18800.0
2008-06-18 14:50:00,35.11,35.19,35.11,35.17,16200.0,29.2771,29.3438,29.2771,29.3271,16200.0
2008-06-18 15:00:00,35.17,35.3,35.11,35.3,39000.0,29.3271,29.4355,29.2771,29.4355,39000.0
2008-06-18 15:10:00,35.3,35.3,35.17,35.28,17300.0,29.4355,29.4355,29.3271,29.4189,17300.0
2008-06-18 15:20:00,35.26,35.3,35.21,35.22,18500.0,29.4022,29.4355,29.3605,29.3688,18500.0
2008-06-18 15:30:00,35.21,35.3,35.21,35.22,30600.0,29.3605,29.4355,29.3605,29.3688,30600.0
2008-06-18 15:40:00,35.22,35.23,35.08,35.08,34800.0,29.3688,29.3772,29.2521,29.2521,34800.0
2008-06-18 15:50:00,35.09,35.19,35.06,35.09,30500.0,29.2604,29.3438,29.2354,29.2604,30500.0
2008-06-19 09:30:00,34.97,35.36,34.97,35.32,6700.0,29.1604,29.4856,29.1604,29.4522,6700.0
2008-06-19 09:40:00,35.33,35.35,34.94,34.99,10400.0,29.4606,29.4772,29.1354,29.177,10400.0
2008-06-19 09:50:00,34.99,35.12,34.92,35.0,109200.0,29.177,29.2854,29.1187,29.1854,109200.0
2008-06-19 10:00:00,34.99,35.15,34.84,35.03,12100.0,29.177,29.3105,29.052,29.2104,12100.0
2008-06-19 10:10:00,35.03,35.07,34.95,35.07,70300.0,29.2104,29.2438,29.1437,29.2438,70300.0
2008-06-19 10:20:00,35.07,35.17,35.03,35.15,9200.0,29.2438,29.3271,29.2104,29.3105,9200.0
2008-06-19 10:30:00,35.14,35.26,35.12,35.25,69400.0,29.3021,29.4022,29.2854,29.3939,69400.0
2008-06-19 10:40:00,35.25,35.33,35.23,35.31,32500.0,29.3939,29.4606,29.3772,29.4439,32500.0
2008-06-19 10:50:00,35.3,35.38,35.3,35.36,5600.0,29.4355,29.5023,29.4355,29.4856,5600.0
2008-06-19 11:00:00,35.39,35.39,35.25,35.26,7900.0,29.5106,29.5106,29.3939,29.4022,7900.0
2008-06-19 11:10:00,35.27,35.27,35.16,35.27,7200.0,29.4105,29.4105,29.3188,29.4105,7200.0
2008-06-19 11:20:00,35.27,35.29,35.14,35.2,9600.0,29.4105,29.4272,29.3021,29.3522,9600.0
2008-06-19 11:30:00,35.19,35.26,35.17,35.26,9500.0,29.3438,29.4022,29.3271,29.4022,9500.0
2008-06-19 11:40:00,35.24,35.28,35.18,35.22,7500.0,29.3855,29.4189,29.3355,29.3688,7500.0
2008-06-19 11:50:00,35.23,35.23,35.14,35.2,15800.0,29.3772,29.3772,29.3021,29.3522,15800.0
2008-06-19 12:00:00,35.21,35.32,35.21,35.32,4200.0,29.3605,29.4522,29.3605,29.4522,4200.0
2008-06-19 12:10:00,35.37,35.47,35.37,35.44,8500.0,29.4939,29.5773,29.4939,29.5523,8500.0
2008-06-19 12:20:00,35.43,35.5,35.41,35.46,51000.0,29.5439,29.6023,29.5273,29.569,51000.0
2008-06-19 12:30:00,35.45,35.52,35.45,35.5,5900.0,29.5606,29.619,29.5606,29.6023,5900.0
2008-06-19 12:40:00,35.5,35.53,35.45,35.45,7400.0,29.6023,29.6273,29.5606,29.5606,7400.0
2008-06-19 12:50:00,35.45,35.49,35.41,35.46,19700.0,29.5606,29.594,29.5273,29.569,19700.0
2008-06-19 13:00:00,35.44,35.47,35.41,35.47,11200.0,29.5523,29.5773,29.5273,29.5773,11200.0
2008-06-19 13:10:00,35.49,35.51,35.45,35.47,2500.0,29.594,29.6107,29.5606,29.5773,2500.0
2008-06-19 13:20:00,35.46,35.47,35.43,35.45,4000.0,29.569,29.5773,29.5439,29.5606,4000.0
2008-06-19 13:30:00,35.45,35.48,35.42,35.42,7000.0,29.5606,29.5856,29.5356,29.5356,7000.0
2008-06-19 13:40:00,35.41,35.42,35.29,35.31,4500.0,29.5273,29.5356,29.4272,29.4439,4500.0
2008-06-19 13:50:00,35.31,35.33,35.28,35.32,4400.0,29.4439,29.4606,29.4189,29.4522,4400.0
2008-06-19 14:00:00,35.33,35.35,35.26,35.34,9500.0,29.4606,29.4772,29.4022,29.4689,9500.0
2008-06-19 14:10:00,35.33,35.39,35.3,35.38,19900.0,29.4606,29.5106,29.4355,29.5023,19900.0
2008-06-19 14:20:00,35.38,35.53,35.29,35.46,23900.0,29.5023,29.6273,29.4272,29.569,23900.0
2008-06-19 14:30:00,35.48,35.56,35.46,35.54,10700.0,29.5856,29.6524,29.569,29.6357,10700.0
2008-06-19 14:40:00,35.55,35.58,35.52,35.53,14300.0,29.644,29.669,29.619,29.6273,14300.0
2008-06-19 14:50:00,35.52,35.62,35.51,35.62,53700.0,29.619,29.7024,29.6107,29.7024,53700.0
2008-06-19 15:00:00,35.64,35.71,35.64,35.66,23900.0,29.7191,29.7774,29.7191,29.7357,23900.0
2008-06-19 15:10:00,35.65,35.72,35.64,35.69,8000.0,29.7274,29.7858,29.7191,29.7608,8000.0
2008-06-19 15:20:00,35.69,35.71,35.61,35.64,10900.0,29.7608,29.7774,29.694,29.7191,10900.0
2008-06-19 15:30:00,35.62,35.7,35.61,35.64,24200.0,29.7024,29.7691,29.694,29.7191,24200.0
2008-06-19 15:40:00,35.64,35.71,35.61,35.63,31600.0,29.7191,29.7774,29.694,29.7107,31600.0
2008-06-19 15:50:00,35.62,35.67,35.59,35.66,27800.0,29.7024,29.7441,29.6774,29.7357,27800.0
2008-06-20 09:30:00,35.37,35.48,35.19,35.19,122300.0,29.4939,29.5856,29.3438,29.3438,122300.0
2008-06-20 09:40:00,35.2,35.2,34.92,35.0,18600.0,29.3522,29.3522,29.1187,29.1854,18600.0
2008-06-20 09:50:00,35.02,35.08,34.97,35.02,16400.0,29.2021,29.2521,29.1604,29.2021,16400.0
2008-06-20 10:00:00,35.02,35.02,34.76,34.79,15500.0,29.2021,29.2021,28.9853,29.0103,15500.0
2008-06-20 10:10:00,34.79,34.86,34.78,34.86,9100.0,29.0103,29.0686,29.0019,29.0686,9100.0
2008-06-20 10:20:00,34.84,34.89,34.84,34.89,13100.0,29.052,29.0937,29.052,29.0937,13100.0
2008-06-20 10:30:00,34.89,34.91,34.79,34.82,18400.0,29.0937,29.1103,29.0103,29.0353,18400.0
2008-06-20 10:40:00,34.81,34.9,34.8,34.86,11200.0,29.0269,29.102,29.0186,29.0686,11200.0
2008-06-20 10:50:00,34.86,35.01,34.86,34.95,9100.0,29.0686,29.1937,29.0686,29.1437,9100.0
2008-06-20 11:00:00,34.97,35.0,34.9,34.99,7400.0,29.1604,29.1854,29.102,29.177,7400.0
2008-06-20 11:10:00,34.97,34.97,34.89,34.89,10700.0,29.1604,29.1604,29.0937,29.0937,10700.0
2008-06-20 11:20:00,34.89,34.95,34.89,34.89,11400.0,29.0937,29.1437,29.0937,29.0937,11400.0
2008-06-20 11:30:00,34.89,34.89,34.86,34.87,4100.0,29.0937,29.0937,29.0686,29.077,4100.0
2008-06-20 11:40:00,34.86,34.94,34.84,34.86,9000.0,29.0686,29.1354,29.052,29.0686,9000.0
2008-06-20 11:50:00,34.85,34.95,34.85,34.92,11700.0,29.0603,29.1437,29.0603,29.1187,11700.0
2008-06-20 12:00:00,34.91,35.02,34.9,34.96,11600.0,29.1103,29.2021,29.102,29.152,11600.0
2008-06-20 12:10:00,34.97,35.04,34.95,35.0,4000.0,29.1604,29.2187,29.1437,29.1854,4000.0
2008-06-20 12:20:00,35.01,35.02,34.99,35.02,3800.0,29.1937,29.2021,29.177,29.2021,3800.0
2008-06-20 12:30:00,35.01,35.02,34.97,34.97,12300.0,29.1937,29.2021,29.1604,29.1604,12300.0
2008-06-20 12:40:00,34.98,35.0,34.97,34.97,3200.0,29.1687,29.1854,29.1604,29.1604,3200.0
2008-06-20 12:50:00,34.98,35.01,34.97,35.0,3100.0,29.1687,29.1937,29.1604,29.1854,3100.0
2008-06-20 13:00:00,35.0,35.0,34.95,34.96,11400.0,29.1854,29.1854,29.1437,29.152,11400.0
2008-06-20 13:10:00,34.97,35.04,34.9,34.93,10000.0,29.1604,29.2187,29.102,29.127,10000.0
2008-06-20 13:20:00,34.92,34.94,34.81,34.85,16700.0,29.1187,29.1354,29.0269,29.0603,16700.0
2008-06-20 13:30:00,34.85,34.86,34.76,34.82,20400.0,29.0603,29.0686,28.9853,29.0353,20400.0
2008-06-20 13:40:00,34.85,34.88,34.81,34.85,7000.0,29.0603,29.0853,29.0269,29.0603,7000.0
2008-06-20 13:50:00,34.85,34.88,34.82,34.83,8600.0,29.0603,29.0853,29.0353,29.0436,8600.0
2008-06-20 14:00:00,34.82,34.83,34.75,34.77,13900.0,29.0353,29.0436,28.9769,28.9936,13900.0
2008-06-20 14:10:00,34.77,34.78,34.67,34.71,15400.0,28.9936,29.0019,28.9102,28.9436,15400.0
2008-06-20 14:20:00,34.7,34.76,34.7,34.75,10200.0,28.9352,28.9853,28.9352,28.9769,10200.0
2008-06-20 14:30:00,34.74,34.76,34.72,34.75,7300.0,28.9686,28.9853,28.9519,28.9769,7300.0
2008-06-20 14:40:00,34.75,34.82,34.75,34.76,7800.0,28.9769,29.0353,28.9769,28.9853,7800.0
2008-06-20 14:50:00,34.8,34.82,34.71,34.71,20800.0,29.0186,29.0353,28.9436,28.9436,20800.0
2008-06-20 15:00:00,34.72,34.81,34.66,34.71,14900.0,28.9519,29.0269,28.9019,28.9436,14900.0
2008-06-20 15:10:00,34.71,34.77,34.69,34.69,8900.0,28.9436,28.9936,28.9269,28.9269,8900.0
2008-06-20 15:20:00,34.68,34.79,34.68,34.73,17500.0,28.9185,29.0103,28.9185,28.9602,17500.0
2008-06-20 15:30:00,34.71,34.76,34.67,34.67,16900.0,28.9436,28.9853,28.9102,28.9102,16900.0
2008-06-20 15:40:00,34.68,34.77,34.64,34.72,23000.0,28.9185,28.9936,28.8852,28.9519,23000.0
2008-06-20 15:50:00,34.7,34.78,34.66,34.67,45700.0,28.9352,29.0019,28.9019,28.9102,45700.0
2008-06-23 09:30:00,34.7,34.96,34.7,34.87,36900.0,28.9352,29.152,28.9352,29.077,36900.0
2008-06-23 09:40:00,34.89,34.94,34.68,34.78,118900.0,29.0937,29.1354,28.9185,29.0019,118900.0
2008-06-23 09:50:00,34.8,34.97,34.73,34.96,33800.0,29.0186,29.1604,28.9602,29.152,33800.0
2008-06-23 10:00:00,34.96,35.0,34.88,34.9,32000.0,29.152,29.1854,29.0853,29.102,32000.0
2008-06-23 10:10:00,34.91,34.97,34.86,34.88,28800.0,29.1103,29.1604,29.0686,29.0853,28800.0
2008-06-23 10:20:00,34.87,34.98,34.86,34.96,15100.0,29.077,29.1687,29.0686,29.152,15100.0
2008-06-23 10:30:00,34.97,35.0,34.95,34.95,15900.0,29.1604,29.1854,29.1437,29.1437,15900.0
2008-06-23 10:40:00,34.96,34.97,34.87,34.93,35800.0,29.152,29.1604,29.077,29.127,35800.0
2008-06-23 10:50:00,34.92,35.03,34.86,34.99,24900.0,29.1187,29.2104,29.0686,29.177,24900.0
2008-06-23 11:00:00,34.99,35.02,34.96,35.02,7600.0,29.177,29.2021,29.152,29.2021,7600.0
2008-06-23 11:10:00,35.0,35.01,34.82,34.83,14100.0,29.1854,29.1937,29.0353,29.0436,14100.0
2008-06-23 11:20:00,34.83,34.87,34.73,34.75,18300.0,29.0436,29.077,28.9602,28.9769,18300.0
2008-06-23 11:30:00,34.76,34.84,34.75,34.82,8000.0,28.9853,29.052,28.9769,29.0353,8000.0
2008-06-23 11:40:00,34.82,34.84,34.75,34.75,10700.0,29.0353,29.052,28.9769,28.9769,10700.0
2008-06-23 11:50:00,34.76,34.89,34.76,34.87,8000.0,28.9853,29.0937,28.9853,29.077,8000.0
2008-06-23 12:00:00,34.87,34.87,34.81,34.81,7300.0,29.077,29.077,29.0269,29.0269,7300.0
2008-06-23 12:10:00,34.81,34.85,34.8,34.85,6700.0,29.0269,29.0603,29.0186,29.0603,6700.0
2008-06-23 12:20:00,34.84,34.89,34.84,34.87,7500.0,29.052,29.0937,29.052,29.077,7500.0
2008-06-23 12:30:00,34.87,34.97,34.87,34.96,9600.0,29.077,29.1604,29.077,29.152,9600.0
2008-06-23 12:40:00,34.95,35.02,34.92,35.01,8500.0,29.1437,29.2021,29.1187,29.1937,8500.0
2008-06-23 12:50:00,35.02,35.07,34.99,35.06,8900.0,29.2021,29.2438,29.177,29.2354,8900.0
2008-06-23 13:00:00,35.06,35.09,35.01,35.04,16900.0,29.2354,29.2604,29.1937,29.2187,16900.0
2008-06-23 13:10:00,35.03,35.03,34.93,34.94,57400.0,29.2104,29.2104,29.127,29.1354,57400.0
2008-06-23 13:20:00,34.95,35.01,34.94,34.98,44700.0,29.1437,29.1937,29.1354,29.1687,44700.0
2008-06-23 13:30:00,34.97,34.97,34.92,34.93,12500.0,29.1604,29.1604,29.1187,29.127,12500.0
2008-06-23 13:40:00,34.92,34.98,34.92,34.97,12900.0,29.1187,29.1687,29.1187,29.1604,12900.0
2008-06-23 13:50:00,34.96,34.96,34.86,34.86,31000.0,29.152,29.152,29.0686,29.0686,31000.0
2008-06-23 14:00:00,34.86,34.9,34.8,34.8,22400.0,29.0686,29.102,29.0186,29.0186,22400.0
2008-06-23 14:10:00,34.8,34.81,34.68,34.76,72200.0,29.0186,29.0269,28.9185,28.9853,72200.0
2008-06-23 14:20:00,34.77,34.77,34.59,34.6,62800.0,28.9936,28.9936,28.8435,28.8518,62800.0
2008-06-23 14:30:00,34.6,34.7,34.57,34.69,30800.0,28.8518,28.9352,28.8268,28.9269,30800.0
2008-06-23 14:40:00,34.69,34.7,34.62,34.62,14600.0,28.9269,28.9352,28.8685,28.8685,14600.0
2008-06-23 14:50:00,34.63,34.64,34.54,34.62,36700.0,28.8769,28.8852,28.8018,28.8685,36700.0
2008-06-23 15:00:00,34.62,34.67,34.6,34.66,7600.0,28.8685,28.9102,28.8518,28.9019,7600.0
2008-06-23 15:10:00,34.66,34.7,34.63,34.65,10100.0,28.9019,28.9352,28.8769,28.8935,10100.0
2008-06-23 15:20:00,34.65,34.69,34.61,34.67,16400.0,28.8935,28.9269,28.8602,28.9102,16400.0
2008-06-23 15:30:00,34.67,34.67,34.62,34.64,14600.0,28.9102,28.9102,28.8685,28.8852,14600.0
2008-06-23 15:40:00,34.65,34.69,34.55,34.56,26600.0,28.8935,28.9269,28.8101,28.8185,26600.0
2008-06-23 15:50:00,34.58,34.62,34.5,34.61,57400.0,28.8352,28.8685,28.7685,28.8602,57400.0
2008-06-24 09:30:00,34.37,34.42,34.32,34.34,6500.0,28.66,28.7017,28.6184,28.635,6500.0
2008-06-24 09:40:00,34.38,34.41,34.22,34.33,10200.0,28.6684,28.6934,28.535,28.6267,10200.0
2008-06-24 09:50:00,34.33,34.45,34.32,34.32,13700.0,28.6267,28.7268,28.6184,28.6184,13700.0
2008-06-24 10:00:00,34.31,34.31,34.21,34.24,12000.0,28.61,28.61,28.5266,28.5516,12000.0
2008-06-24 10:10:00,34.25,34.28,34.18,34.23,15900.0,28.56,28.585,28.5016,28.5433,15900.0
2008-06-24 10:20:00,34.23,34.25,34.1,34.1,24600.0,28.5433,28.56,28.4349,28.4349,24600.0
2008-06-24 10:30:00,34.12,34.14,34.01,34.08,16600.0,28.4516,28.4683,28.3599,28.4182,16600.0
2008-06-24 10:40:00,34.05,34.17,34.03,34.17,21700.0,28.3932,28.4933,28.3765,28.4933,21700.0
2008-06-24 10:50:00,34.17,34.26,34.14,34.23,28900.0,28.4933,28.5683,28.4683,28.5433,28900.0
2008-06-24 11:00:00,34.23,34.29,34.19,34.23,27000.0,28.5433,28.5933,28.51,28.5433,27000.0
2008-06-24 11:10:00,34.23,34.4,34.23,34.31,22400.0,28.5433,28.6851,28.5433,28.61,22400.0
2008-06-24 11:20:00,34.32,34.39,34.29,34.29,12500.0,28.6184,28.6767,28.5933,28.5933,12500.0
2008-06-24 11:30:00,34.32,34.38,34.31,34.35,10600.0,28.6184,28.6684,28.61,28.6434,10600.0
2008-06-24 11:40:00,34.35,34.38,34.31,34.37,25800.0,28.6434,28.6684,28.61,28.66,25800.0
2008-06-24 11:50:00,34.38,34.4,34.3,34.35,27300.0,28.6684,28.6851,28.6017,28.6434,27300.0
2008-06-24 12:00:00,34.34,34.34,34.27,34.3,15900.0,28.635,28.635,28.5767,28.6017,15900.0
2008-06-24 12:10:00,34.3,34.32,34.26,34.26,13100.0,28.6017,28.6184,28.5683,28.5683,13100.0
2008-06-24 12:20:00,34.28,34.38,34.27,34.37,12300.0,28.585,28.6684,28.5767,28.66,12300.0
2008-06-24 12:30:00,34.38,34.45,34.38,34.44,8900.0,28.6684,28.7268,28.6684,28.7184,8900.0
2008-06-24 12:40:00,34.44,34.46,34.42,34.44,12300.0,28.7184,28.7351,28.7017,28.7184,12300.0
2008-06-24 12:50:00,34.44,34.46,34.39,34.41,11200.0,28.7184,28.7351,28.6767,28.6934,11200.0
2008-06-24 13:00:00,34.42,34.46,34.4,34.41,12500.0,28.7017,28.7351,28.6851,28.6934,12500.0
2008-06-24 13:10:00,34.41,34.46,34.37,34.46,11700.0,28.6934,28.7351,28.66,28.7351,11700.0
2008-06-24 13:20:00,34.46,34.48,34.38,34.38,9800.0,28.7351,28.7518,28.6684,28.6684,9800.0
2008-06-24 13:30:00,34.37,34.4,34.32,34.39,12500.0,28.66,28.6851,28.6184,28.6767,12500.0
2008-06-24 13:40:00,34.38,34.41,34.34,34.41,10900.0,28.6684,28.6934,28.635,28.6934,10900.0
2008-06-24 13:50:00,34.41,34.48,34.4,34.42,11600.0,28.6934,28.7518,28.6851,28.7017,11600.0
2008-06-24 14:00:00,34.42,34.5,34.42,34.47,5700.0,28.7017,28.7685,28.7017,28.7434,5700.0
2008-06-24 14:10:00,34.47,34.47,34.41,34.42,7400.0,28.7434,28.7434,28.6934,28.7017,7400.0
2008-06-24 14:20:00,34.43,34.44,34.41,34.42,5400.0,28.7101,28.7184,28.6934,28.7017,5400.0
2008-06-24 14:30:00,34.41,34.42,34.33,34.35,11200.0,28.6934,28.7017,28.6267,28.6434,11200.0
2008-06-24 14:40:00,34.34,34.36,34.18,34.21,19300.0,28.635,28.6517,28.5016,28.5266,19300.0
2008-06-24 14:50:00,34.21,34.24,34.19,34.24,7200.0,28.5266,28.5516,28.51,28.5516,7200.0
2008-06-24 15:00:00,34.24,34.29,34.18,34.23,25200.0,28.5516,28.5933,28.5016,28.5433,25200.0
2008-06-24 15:10:00,34.23,34.23,34.18,34.22,20500.0,28.5433,28.5433,28.5016,28.535,20500.0
2008-06-24 15:20:00,34.23,34.23,34.13,34.23,27100.0,28.5433,28.5433,28.4599,28.5433,27100.0
2008-06-24 15:30:00,34.23,34.23,34.16,34.21,20400.0,28.5433,28.5433,28.4849,28.5266,20400.0
2008-06-24 15:40:00,34.21,34.26,34.18,34.24,14200.0,28.5266,28.5683,28.5016,28.5516,14200.0
2008-06-24 15:50:00,34.23,34.23,34.14,34.21,34700.0,28.5433,28.5433,28.4683,28.5266,34700.0
2008-06-25 09:30:00,34.29,34.48,34.21,34.48,26200.0,28.5933,28.7518,28.5266,28.7518,26200.0
2008-06-25 09:40:00,34.42,34.53,34.42,34.5,10000.0,28.7017,28.7935,28.7017,28.7685,10000.0
2008-06-25 09:50:00,34.51,34.6,34.51,34.6,14500.0,28.7768,28.8518,28.7768,28.8518,14500.0
2008-06-25 10:00:00,34.59,34.66,34.57,34.66,11000.0,28.8435,28.9019,28.8268,28.9019,11000.0
2008-06-25 10:10:00,34.66,34.71,34.64,34.71,18000.0,28.9019,28.9436,28.8852,28.9436,18000.0
2008-06-25 10:20:00,34.72,34.75,34.69,34.71,12900.0,28.9519,28.9769,28.9269,28.9436,12900.0
2008-06-25 10:30:00,34.7,34.9,34.7,34.88,19300.0,28.9352,29.102,28.9352,29.0853,19300.0
2008-06-25 10:40:00,34.88,35.06,34.88,35.01,30900.0,29.0853,29.2354,29.0853,29.1937,30900.0
2008-06-25 10:50:00,35.03,35.09,35.02,35.06,9900.0,29.2104,29.2604,29.2021,29.2354,9900.0
2008-06-25 11:00:00,35.07,35.1,35.06,35.08,6400.0,29.2438,29.2688,29.2354,29.2521,6400.0
2008-06-25 11:10:00,35.08,35.08,35.0,35.0,22100.0,29.2521,29.2521,29.1854,29.1854,22100.0
2008-06-25 11:20:00,35.0,35.07,35.0,35.07,20400.0,29.1854,29.2438,29.1854,29.2438,20400.0
2008-06-25 11:30:00,35.07,35.15,35.06,35.14,13600.0,29.2438,29.3105,29.2354,29.3021,13600.0
2008-06-25 11:40:00,35.14,35.14,35.08,35.08,5500.0,29.3021,29.3021,29.2521,29.2521,5500.0
2008-06-25 11:50:00,35.08,35.08,35.02,35.04,5900.0,29.2521,29.2521,29.2021,29.2187,5900.0
2008-06-25 12:00:00,35.03,35.03,34.98,35.01,43800.0,29.2104,29.2104,29.1687,29.1937,43800.0
2008-06-25 12:10:00,35.02,35.05,35.02,35.03,10600.0,29.2021,29.2271,29.2021,29.2104,10600.0
2008-06-25 12:20:00,35.03,35.03,34.99,35.02,38200.0,29.2104,29.2104,29.177,29.2021,38200.0
2008-06-25 12:30:00,35.0,35.02,34.98,34.99,54300.0,29.1854,29.2021,29.1687,29.177,54300.0
2008-06-25 12:40:00,35.0,35.0,34.88,34.9,12500.0,29.1854,29.1854,29.0853,29.102,12500.0
2008-06-25 12:50:00,34.9,34.94,34.85,34.89,25300.0,29.102,29.1354,29.0603,29.0937,25300.0
2008-06-25 13:00:00,34.88,34.9,34.83,34.83,9900.0,29.0853,29.102,29.0436,29.0436,9900.0
2008-06-25 13:10:00,34.83,34.87,34.82,34.86,15600.0,29.0436,29.077,29.0353,29.0686,15600.0
2008-06-25 13:20:00,34.87,34.88,34.86,34.86,2900.0,29.077,29.0853,29.0686,29.0686,2900.0
2008-06-25 13:30:00,34.87,34.88,34.83,34.85,6300.0,29.077,29.0853,29.0436,29.0603,6300.0
2008-06-25 13:40:00,34.84,34.88,34.84,34.88,6400.0,29.052,29.0853,29.052,29.0853,6400.0
2008-06-25 13:50:00,34.88,34.89,34.86,34.88,7100.0,29.0853,29.0937,29.0686,29.0853,7100.0
2008-06-25 14:00:00,34.89,34.92,34.85,34.88,10900.0,29.0937,29.1187,29.0603,29.0853,10900.0
2008-06-25 14:10:00,34.89,34.99,34.78,34.96,34700.0,29.0937,29.177,29.0019,29.152,34700.0
2008-06-25 14:20:00,34.95,34.96,34.85,34.85,9900.0,29.1437,29.152,29.0603,29.0603,9900.0
2008-06-25 14:30:00,34.82,34.93,34.73,34.83,23300.0,29.0353,29.127,28.9602,29.0436,23300.0
2008-06-25 14:40:00,34.83,34.86,34.69,34.8,26000.0,29.0436,29.0686,28.9269,29.0186,26000.0
2008-06-25 14:50:00,34.81,34.87,34.77,34.85,20700.0,29.0269,29.077,28.9936,29.0603,20700.0
2008-06-25 15:00:00,34.82,35.0,34.82,34.92,24800.0,29.0353,29.1854,29.0353,29.1187,24800.0
2008-06-25 15:10:00,34.94,34.97,34.86,34.88,32800.0,29.1354,29.1604,29.0686,29.0853,32800.0
2008-06-25 15:20:00,34.88,34.88,34.65,34.74,87600.0,29.0853,29.0853,28.8935,28.9686,87600.0
2008-06-25 15:30:00,34.72,34.72,34.52,34.58,32300.0,28.9519,28.9519,28.7851,28.8352,32300.0
2008-06-25 15:40:00,34.57,34.61,34.51,34.51,33000.0,28.8268,28.8602,28.7768,28.7768,33000.0
2008-06-25 15:50:00,34.53,34.65,34.53,34.65,52800.0,28.7935,28.8935,28.7935,28.8935,52800.0
2008-06-26 09:30:00,34.2,34.46,34.18,34.36,5300.0,28.5183,28.7351,28.5016,28.6517,5300.0
2008-06-26 09:40:00,34.38,34.43,34.24,34.24,4200.0,28.6684,28.7101,28.5516,28.5516,4200.0
2008-06-26 09:50:00,34.25,34.34,34.23,34.34,12400.0,28.56,28.635,28.5433,28.635,12400.0
2008-06-26 10:00:00,34.33,34.38,34.16,34.29,14500.0,28.6267,28.6684,28.4849,28.5933,14500.0
2008-06-26 10:10:00,34.27,34.31,34.25,34.3,6100.0,28.5767,28.61,28.56,28.6017,6100.0
2008-06-26 10:20:00,34.32,34.44,34.32,34.39,9500.0,28.6184,28.7184,28.6184,28.6767,9500.0
2008-06-26 10:30:00,34.38,34.4,34.25,34.26,9800.0,28.6684,28.6851,28.56,28.5683,9800.0
2008-06-26 10:40:00,34.25,34.25,34.12,34.12,14000.0,28.56,28.56,28.4516,28.4516,14000.0
2008-06-26 10:50:00,34.13,34.16,34.06,34.06,16900.0,28.4599,28.4849,28.4015,28.4015,16900.0
2008-06-26 11:00:00,34.09,34.2,34.08,34.17,8600.0,28.4266,28.5183,28.4182,28.4933,8600.0
2008-06-26 11:10:00,34.16,34.16,34.1,34.11,8300.0,28.4849,28.4849,28.4349,28.4432,8300.0
2008-06-26 11:20:00,34.09,34.22,34.09,34.17,8500.0,28.4266,28.535,28.4266,28.4933,8500.0
2008-06-26 11:30:00,34.18,34.24,34.18,34.21,8900.0,28.5016,28.5516,28.5016,28.5266,8900.0
2008-06-26 11:40:00,34.22,34.31,34.22,34.31,9400.0,28.535,28.61,28.535,28.61,9400.0
2008-06-26 11:50:00,34.31,34.32,34.24,34.31,8400.0,28.61,28.6184,28.5516,28.61,8400.0
2008-06-26 12:00:00,34.3,34.3,34.16,34.19,11100.0,28.6017,28.6017,28.4849,28.51,11100.0
2008-06-26 12:10:00,34.21,34.21,34.16,34.16,9600.0,28.5266,28.5266,28.4849,28.4849,9600.0
2008-06-26 12:20:00,34.16,34.2,34.11,34.11,11600.0,28.4849,28.5183,28.4432,28.4432,11600.0
2008-06-26 12:30:00,34.12,34.14,34.06,34.11,10700.0,28.4516,28.4683,28.4015,28.4432,10700.0
2008-06-26 12:40:00,34.1,34.11,34.02,34.03,11900.0,28.4349,28.4432,28.3682,28.3765,11900.0
2008-06-26 12:50:00,34.03,34.11,34.0,34.07,11100.0,28.3765,28.4432,28.3515,28.4099,11100.0
2008-06-26 13:00:00,34.08,34.13,34.08,34.09,12200.0,28.4182,28.4599,28.4182,28.4266,12200.0
2008-06-26 13:10:00,34.09,34.13,34.08,34.08,8500.0,28.4266,28.4599,28.4182,28.4182,8500.0
2008-06-26 13:20:00,34.07,34.08,33.97,34.01,12700.0,28.4099,28.4182,28.3265,28.3599,12700.0
2008-06-26 13:30:00,34.01,34.03,33.99,34.02,8100.0,28.3599,28.3765,28.3432,28.3682,8100.0
2008-06-26 13:40:00,34.03,34.05,34.0,34.03,7400.0,28.3765,28.3932,28.3515,28.3765,7400.0
2008-06-26 13:50:00,34.03,34.1,34.03,34.05,12100.0,28.3765,28.4349,28.3765,28.3932,12100.0
2008-06-26 14:00:00,34.03,34.07,34.0,34.05,11400.0,28.3765,28.4099,28.3515,28.3932,11400.0
2008-06-26 14:10:00,34.06,34.06,33.92,33.94,16100.0,28.4015,28.4015,28.2848,28.3015,16100.0
2008-06-26 14:20:00,33.93,34.21,33.87,33.95,16100.0,28.2931,28.5266,28.2431,28.3098,16100.0
2008-06-26 14:30:00,33.94,33.95,33.85,33.85,14500.0,28.3015,28.3098,28.2264,28.2264,14500.0
2008-06-26 14:40:00,33.87,33.92,33.78,33.79,21000.0,28.2431,28.2848,28.1681,28.1764,21000.0
2008-06-26 14:50:00,33.79,33.87,33.79,33.85,13000.0,28.1764,28.2431,28.1764,28.2264,13000.0
2008-06-26 15:00:00,33.85,33.93,33.84,33.92,22400.0,28.2264,28.2931,28.2181,28.2848,22400.0
2008-06-26 15:10:00,33.92,34.0,33.9,33.92,18200.0,28.2848,28.3515,28.2681,28.2848,18200.0
2008-06-26 15:20:00,33.9,34.03,33.87,33.96,25800.0,28.2681,28.3765,28.2431,28.3182,25800.0
2008-06-26 15:30:00,33.96,34.03,33.95,33.97,50000.0,28.3182,28.3765,28.3098,28.3265,50000.0
2008-06-26 15:40:00,33.98,33.98,33.76,33.82,83100.0,28.3348,28.3348,28.1514,28.2014,83100.0
2008-06-26 15:50:00,33.82,33.83,33.71,33.76,106700.0,28.2014,28.2098,28.1097,28.1514,106700.0
2008-06-27 09:30:00,33.8,33.94,33.72,33.72,16700.0,28.1847,28.3015,28.118,28.118,16700.0
2008-06-27 09:40:00,33.71,33.72,33.51,33.56,41000.0,28.1097,28.118,27.9429,27.9846,41000.0
2008-06-27 09:50:00,33.59,33.8,33.56,33.8,20800.0,28.0096,28.1847,27.9846,28.1847,20800.0
2008-06-27 10:00:00,33.76,33.94,33.76,33.85,29000.0,28.1514,28.3015,28.1514,28.2264,29000.0
2008-06-27 10:10:00,33.85,33.93,33.85,33.93,64600.0,28.2264,28.2931,28.2264,28.2931,64600.0
2008-06-27 10:20:00,33.92,34.02,33.82,33.82,39100.0,28.2848,28.3682,28.2014,28.2014,39100.0
2008-06-27 10:30:00,33.82,33.97,33.79,33.81,10500.0,28.2014,28.3265,28.1764,28.1931,10500.0
2008-06-27 10:40:00,33.84,33.84,33.69,33.69,6100.0,28.2181,28.2181,28.093,28.093,6100.0
2008-06-27 10:50:00,33.67,33.75,33.63,33.75,5900.0,28.0763,28.143,28.043,28.143,5900.0
2008-06-27 11:00:00,33.75,33.78,33.64,33.76,8300.0,28.143,28.1681,28.0513,28.1514,8300.0
2008-06-27 11:10:00,33.76,33.84,33.76,33.79,5800.0,28.1514,28.2181,28.1514,28.1764,5800.0
2008-06-27 11:20:00,33.77,33.88,33.73,33.88,13400.0,28.1597,28.2515,28.1264,28.2515,13400.0
2008-06-27 11:30:00,33.85,33.88,33.78,33.82,7300.0,28.2264,28.2515,28.1681,28.2014,7300.0
2008-06-27 11:40:00,33.8,33.85,33.78,33.85,4000.0,28.1847,28.2264,28.1681,28.2264,4000.0
2008-06-27 11:50:00,33.85,33.86,33.79,33.81,5800.0,28.2264,28.2348,28.1764,28.1931,5800.0
2008-06-27 12:00:00,33.83,33.9,33.81,33.9,6600.0,28.2098,28.2681,28.1931,28.2681,6600.0
2008-06-27 12:10:00,33.86,33.86,33.81,33.82,9900.0,28.2348,28.2348,28.1931,28.2014,9900.0
2008-06-27 12:20:00,33.84,33.85,33.75,33.75,14000.0,28.2181,28.2264,28.143,28.143,14000.0
2008-06-27 12:30:00,33.76,33.76,33.67,33.68,12200.0,28.1514,28.1514,28.0763,28.0847,12200.0
2008-06-27 12:40:00,33.67,33.67,33.59,33.61,13600.0,28.0763,28.0763,28.0096,28.0263,13600.0
2008-06-27 12:50:00,33.62,33.69,33.6,33.66,12200.0,28.0346,28.093,28.018,28.068,12200.0
2008-06-27 13:00:00,33.66,33.66,33.56,33.58,18000.0,28.068,28.068,27.9846,28.0013,18000.0
2008-06-27 13:10:00,33.57,33.57,33.47,33.51,17000.0,27.993,27.993,27.9096,27.9429,17000.0
2008-06-27 13:20:00,33.54,33.6,33.51,33.51,16100.0,27.9679,28.018,27.9429,27.9429,16100.0
2008-06-27 13:30:00,33.51,33.55,33.47,33.47,10200.0,27.9429,27.9763,27.9096,27.9096,10200.0
2008-06-27 13:40:00,33.49,33.5,33.43,33.45,13400.0,27.9262,27.9346,27.8762,27.8929,13400.0
2008-06-27 13:50:00,33.45,33.51,33.43,33.49,23100.0,27.8929,27.9429,27.8762,27.9262,23100.0
2008-06-27 14:00:00,33.49,33.55,33.46,33.54,13900.0,27.9262,27.9763,27.9012,27.9679,13900.0
2008-06-27 14:10:00,33.53,33.64,33.51,33.6,12000.0,27.9596,28.0513,27.9429,28.018,12000.0
2008-06-27 14:20:00,33.61,33.74,33.57,33.68,17300.0,28.0263,28.1347,27.993,28.0847,17300.0
2008-06-27 14:30:00,33.69,33.77,33.67,33.67,11300.0,28.093,28.1597,28.0763,28.0763,11300.0
2008-06-27 14:40:00,33.69,33.71,33.57,33.71,13300.0,28.093,28.1097,27.993,28.1097,13300.0
2008-06-27 14:50:00,33.71,33.79,33.66,33.79,17500.0,28.1097,28.1764,28.068,28.1764,17500.0
2008-06-27 15:00:00,33.78,33.81,33.67,33.79,43600.0,28.1681,28.1931,28.0763,28.1764,43600.0
2008-06-27 15:10:00,33.8,33.8,33.72,33.77,15000.0,28.1847,28.1847,28.118,28.1597,15000.0
2008-06-27 15:20:00,33.77,33.84,33.75,33.77,17600.0,28.1597,28.2181,28.143,28.1597,17600.0
2008-06-27 15:30:00,33.76,33.79,33.71,33.76,31600.0,28.1514,28.1764,28.1097,28.1514,31600.0
2008-06-27 15:40:00,33.76,33.84,33.71,33.75,59300.0,28.1514,28.2181,28.1097,28.143,59300.0
2008-06-27 15:50:00,33.76,33.78,33.69,33.7,59200.0,28.1514,28.1681,28.093,28.1014,59200.0
2008-06-30 09:30:00,33.65,33.77,33.63,33.68,9800.0,28.0597,28.1597,28.043,28.0847,9800.0
2008-06-30 09:40:00,33.66,33.72,33.59,33.68,20100.0,28.068,28.118,28.0096,28.0847,20100.0
2008-06-30 09:50:00,33.68,33.68,33.49,33.49,25100.0,28.0847,28.0847,27.9262,27.9262,25100.0
2008-06-30 10:00:00,33.51,33.55,33.44,33.54,26000.0,27.9429,27.9763,27.8846,27.9679,26000.0
2008-06-30 10:10:00,33.55,33.65,33.53,33.65,27700.0,27.9763,28.0597,27.9596,28.0597,27700.0
2008-06-30 10:20:00,33.65,33.85,33.65,33.81,14000.0,28.0597,28.2264,28.0597,28.1931,14000.0
2008-06-30 10:30:00,33.81,33.87,33.75,33.8,26800.0,28.1931,28.2431,28.143,28.1847,26800.0
2008-06-30 10:40:00,33.77,33.8,33.7,33.8,14100.0,28.1597,28.1847,28.1014,28.1847,14100.0
2008-06-30 10:50:00,33.81,33.85,33.76,33.84,28700.0,28.1931,28.2264,28.1514,28.2181,28700.0
2008-06-30 11:00:00,33.84,33.96,33.83,33.86,21500.0,28.2181,28.3182,28.2098,28.2348,21500.0
2008-06-30 11:10:00,33.87,33.99,33.87,33.96,13400.0,28.2431,28.3432,28.2431,28.3182,13400.0
2008-06-30 11:20:00,33.98,34.0,33.89,33.97,56000.0,28.3348,28.3515,28.2598,28.3265,56000.0
2008-06-30 11:30:00,33.98,34.1,33.98,34.06,13900.0,28.3348,28.4349,28.3348,28.4015,13900.0
2008-06-30 11:40:00,34.09,34.11,34.01,34.02,8800.0,28.4266,28.4432,28.3599,28.3682,8800.0
2008-06-30 11:50:00,34.03,34.08,34.01,34.01,14400.0,28.3765,28.4182,28.3599,28.3599,14400.0
2008-06-30 12:00:00,34.02,34.1,33.99,34.1,14100.0,28.3682,28.4349,28.3432,28.4349,14100.0
2008-06-30 12:10:00,34.1,34.1,34.02,34.06,13800.0,28.4349,28.4349,28.3682,28.4015,13800.0
2008-06-30 12:20:00,34.05,34.05,33.93,33.96,17500.0,28.3932,28.3932,28.2931,28.3182,17500.0
2008-06-30 12:30:00,33.97,33.97,33.91,33.93,18600.0,28.3265,28.3265,28.2765,28.2931,18600.0
2008-06-30 12:40:00,33.94,33.96,33.92,33.96,28500.0,28.3015,28.3182,28.2848,28.3182,28500.0
2008-06-30 12:50:00,33.96,34.01,33.94,33.99,29000.0,28.3182,28.3599,28.3015,28.3432,29000.0
2008-06-30 13:00:00,33.98,34.0,33.96,33.96,17800.0,28.3348,28.3515,28.3182,28.3182,17800.0
2008-06-30 13:10:00,33.95,33.97,33.87,33.89,24400.0,28.3098,28.3265,28.2431,28.2598,24400.0
2008-06-30 13:20:00,33.9,33.91,33.81,33.82,15000.0,28.2681,28.2765,28.1931,28.2014,15000.0
2008-06-30 13:30:00,33.82,33.83,33.71,33.71,27100.0,28.2014,28.2098,28.1097,28.1097,27100.0
2008-06-30 13:40:00,33.7,33.73,33.67,33.71,22500.0,28.1014,28.1264,28.0763,28.1097,22500.0
2008-06-30 13:50:00,33.71,33.75,33.67,33.74,28200.0,28.1097,28.143,28.0763,28.1347,28200.0
2008-06-30 14:00:00,33.74,33.79,33.74,33.77,17100.0,28.1347,28.1764,28.1347,28.1597,17100.0
2008-06-30 14:10:00,33.77,33.83,33.77,33.8,14800.0,28.1597,28.2098,28.1597,28.1847,14800.0
2008-06-30 14:20:00,33.8,33.87,33.78,33.87,28200.0,28.1847,28.2431,28.1681,28.2431,28200.0
2008-06-30 14:30:00,33.85,33.86,33.79,33.86,19700.0,28.2264,28.2348,28.1764,28.2348,19700.0
2008-06-30 14:40:00,33.85,33.9,33.8,33.87,16400.0,28.2264,28.2681,28.1847,28.2431,16400.0
2008-06-30 14:50:00,33.87,33.89,33.78,33.79,26000.0,28.2431,28.2598,28.1681,28.1764,26000.0
2008-06-30 15:00:00,33.82,33.87,33.79,33.8,28800.0,28.2014,28.2431,28.1764,28.1847,28800.0
2008-06-30 15:10:00,33.8,33.92,33.8,33.9,24200.0,28.1847,28.2848,28.1847,28.2681,24200.0
2008-06-30 15:20:00,33.9,33.96,33.85,33.87,18700.0,28.2681,28.3182,28.2264,28.2431,18700.0
2008-06-30 15:30:00,33.88,33.94,33.82,33.91,35200.0,28.2515,28.3015,28.2014,28.2765,35200.0
2008-06-30 15:40:00,33.91,33.96,33.74,33.77,38700.0,28.2765,28.3182,28.1347,28.1597,38700.0
2008-06-30 15:50:00,33.79,33.79,33.59,33.63,94300.0,28.1764,28.1764,28.0096,28.043,94300.0
2008-07-01 09:30:00,33.33,33.37,33.24,33.33,11600.0,27.7928,27.8262,27.7178,27.7928,11600.0
2008-07-01 09:40:00,33.33,33.37,33.28,33.34,17000.0,27.7928,27.8262,27.7511,27.8012,17000.0
2008-07-01 09:50:00,33.38,33.47,33.32,33.4,35000.0,27.8345,27.9096,27.7845,27.8512,35000.0
2008-07-01 10:00:00,33.42,33.68,33.41,33.6,35800.0,27.8679,28.0847,27.8595,28.018,35800.0
2008-07-01 10:10:00,33.6,33.61,33.33,33.4,43400.0,28.018,28.0263,27.7928,27.8512,43400.0
2008-07-01 10:20:00,33.4,33.42,33.35,33.4,5300.0,27.8512,27.8679,27.8095,27.8512,5300.0
2008-07-01 10:30:00,33.41,33.61,33.41,33.57,12100.0,27.8595,28.0263,27.8595,27.993,12100.0
2008-07-01 10:40:00,33.58,33.59,33.43,33.55,19000.0,28.0013,28.0096,27.8762,27.9763,19000.0
2008-07-01 10:50:00,33.55,33.55,33.45,33.53,13400.0,27.9763,27.9763,27.8929,27.9596,13400.0
2008-07-01 11:00:00,33.52,33.56,33.47,33.47,10900.0,27.9513,27.9846,27.9096,27.9096,10900.0
2008-07-01 11:10:00,33.46,33.5,33.43,33.43,7400.0,27.9012,27.9346,27.8762,27.8762,7400.0
2008-07-01 11:20:00,33.44,33.48,33.41,33.41,24500.0,27.8846,27.9179,27.8595,27.8595,24500.0
2008-07-01 11:30:00,33.4,33.44,33.31,33.35,17500.0,27.8512,27.8846,27.7761,27.8095,17500.0
2008-07-01 11:40:00,33.36,33.36,33.26,33.3,20400.0,27.8178,27.8178,27.7345,27.7678,20400.0
2008-07-01 11:50:00,33.31,33.37,33.31,33.37,10100.0,27.7761,27.8262,27.7761,27.8262,10100.0
2008-07-01 12:00:00,33.37,33.37,33.31,33.33,13100.0,27.8262,27.8262,27.7761,27.7928,13100.0
2008-07-01 12:10:00,33.33,33.33,33.19,33.22,20900.0,27.7928,27.7928,27.6761,27.7011,20900.0
2008-07-01 12:20:00,33.22,33.22,33.06,33.18,17900.0,27.7011,27.7011,27.5677,27.6677,17900.0
2008-07-01 12:30:00,33.19,33.24,33.18,33.21,8400.0,27.6761,27.7178,27.6677,27.6928,8400.0
2008-07-01 12:40:00,33.22,33.32,33.18,33.31,20500.0,27.7011,27.7845,27.6677,27.7761,20500.0
2008-07-01 12:50:00,33.31,33.37,33.3,33.33,14400.0,27.7761,27.8262,27.7678,27.7928,14400.0
2008-07-01 13:00:00,33.34,33.38,33.3,33.3,14600.0,27.8012,27.8345,27.7678,27.7678,14600.0
2008-07-01 13:10:00,33.31,33.31,33.21,33.21,16200.0,27.7761,27.7761,27.6928,27.6928,16200.0
2008-07-01 13:20:00,33.23,33.41,33.21,33.4,22800.0,27.7094,27.8595,27.6928,27.8512,22800.0
2008-07-01 13:30:00,33.38,33.42,33.34,33.35,14100.0,27.8345,27.8679,27.8012,27.8095,14100.0
2008-07-01 13:40:00,33.35,33.44,33.31,33.44,19800.0,27.8095,27.8846,27.7761,27.8846,19800.0
2008-07-01 13:50:00,33.45,33.58,33.44,33.54,16700.0,27.8929,28.0013,27.8846,27.9679,16700.0
2008-07-01 14:00:00,33.52,33.64,33.52,33.58,18100.0,27.9513,28.0513,27.9513,28.0013,18100.0
2008-07-01 14:10:00,33.58,33.73,33.58,33.64,12700.0,28.0013,28.1264,28.0013,28.0513,12700.0
2008-07-01 14:20:00,33.65,33.74,33.63,33.66,18500.0,28.0597,28.1347,28.043,28.068,18500.0
2008-07-01 14:30:00,33.65,33.69,33.6,33.65,16900.0,28.0597,28.093,28.018,28.0597,16900.0
2008-07-01 14:40:00,33.66,33.88,33.66,33.75,18100.0,28.068,28.2515,28.068,28.143,18100.0
2008-07-01 14:50:00,33.77,33.83,33.76,33.76,11800.0,28.1597,28.2098,28.1514,28.1514,11800.0
2008-07-01 15:00:00,33.75,33.78,33.64,33.66,23400.0,28.143,28.1681,28.0513,28.068,23400.0
2008-07-01 15:10:00,33.68,33.7,33.55,33.56,26100.0,28.0847,28.1014,27.9763,27.9846,26100.0
2008-07-01 15:20:00,33.55,33.64,33.33,33.55,23100.0,27.9763,28.0513,27.7928,27.9763,23100.0
2008-07-01 15:30:00,33.54,33.71,33.54,33.69,15700.0,27.9679,28.1097,27.9679,28.093,15700.0
2008-07-01 15:40:00,33.7,33.74,33.6,33.68,30300.0,28.1014,28.1347,28.018,28.0847,30300.0
2008-07-01 15:50:00,33.66,33.78,33.65,33.74,42500.0,28.068,28.1681,28.0597,28.1347,42500.0
2008-07-02 09:30:00,33.86,33.9,33.84,33.86,6500.0,28.2348,28.2681,28.2181,28.2348,6500.0
2008-07-02 09:40:00,33.87,33.92,33.7,33.86,11400.0,28.2431,28.2848,28.1014,28.2348,11400.0
2008-07-02 09:50:00,33.89,33.92,33.71,33.83,13000.0,28.2598,28.2848,28.1097,28.2098,13000.0
2008-07-02 10:00:00,33.84,34.0,33.84,33.99,9500.0,28.2181,28.3515,28.2181,28.3432,9500.0
2008-07-02 10:10:00,34.0,34.03,33.83,33.86,11900.0,28.3515,28.3765,28.2098,28.2348,11900.0
2008-07-02 10:20:00,33.86,33.91,33.81,33.82,10800.0,28.2348,28.2765,28.1931,28.2014,10800.0
2008-07-02 10:30:00,33.84,33.85,33.72,33.74,8700.0,28.2181,28.2264,28.118,28.1347,8700.0
2008-07-02 10:40:00,33.72,33.79,33.72,33.75,22300.0,28.118,28.1764,28.118,28.143,22300.0
2008-07-02 10:50:00,33.75,33.77,33.7,33.71,11400.0,28.143,28.1597,28.1014,28.1097,11400.0
2008-07-02 11:00:00,33.7,33.7,33.55,33.58,14800.0,28.1014,28.1014,27.9763,28.0013,14800.0
2008-07-02 11:10:00,33.57,33.63,33.56,33.62,6800.0,27.993,28.043,27.9846,28.0346,6800.0
2008-07-02 11:20:00,33.62,33.63,33.51,33.53,17400.0,28.0346,28.043,27.9429,27.9596,17400.0
2008-07-02 11:30:00,33.54,33.58,33.5,33.54,17600.0,27.9679,28.0013,27.9346,27.9679,17600.0
2008-07-02 11:40:00,33.57,33.59,33.42,33.45,13200.0,27.993,28.0096,27.8679,27.8929,13200.0
2008-07-02 11:50:00,33.45,33.46,33.37,33.37,6700.0,27.8929,27.9012,27.8262,27.8262,6700.0
2008-07-02 12:00:00,33.39,33.46,33.39,33.42,5600.0,27.8429,27.9012,27.8429,27.8679,5600.0
2008-07-02 12:10:00,33.43,33.48,33.42,33.43,9400.0,27.8762,27.9179,27.8679,27.8762,9400.0
2008-07-02 12:20:00,33.44,33.45,33.34,33.39,15200.0,27.8846,27.8929,27.8012,27.8429,15200.0
2008-07-02 12:30:00,33.39,33.47,33.39,33.47,9900.0,27.8429,27.9096,27.8429,27.9096,9900.0
2008-07-02 12:40:00,33.46,33.51,33.45,33.48,11200.0,27.9012,27.9429,27.8929,27.9179,11200.0
2008-07-02 12:50:00,33.48,33.55,33.45,33.47,14100.0,27.9179,27.9763,27.8929,27.9096,14100.0
2008-07-02 13:00:00,33.48,33.48,33.39,33.42,9500.0,27.9179,27.9179,27.8429,27.8679,9500.0
2008-07-02 13:10:00,33.42,33.46,33.41,33.46,9500.0,27.8679,27.9012,27.8595,27.9012,9500.0
2008-07-02 13:20:00,33.46,33.54,33.46,33.54,18000.0,27.9012,27.9679,27.9012,27.9679,18000.0
2008-07-02 13:30:00,33.53,33.53,33.45,33.47,6700.0,27.9596,27.9596,27.8929,27.9096,6700.0
2008-07-02 13:40:00,33.48,33.54,33.42,33.54,14200.0,27.9179,27.9679,27.8679,27.9679,14200.0
2008-07-02 13:50:00,33.54,33.62,33.53,33.55,10500.0,27.9679,28.0346,27.9596,27.9763,10500.0
2008-07-02 14:00:00,33.57,33.57,33.42,33.42,20400.0,27.993,27.993,27.8679,27.8679,20400.0
2008-07-02 14:10:00,33.43,33.46,33.41,33.42,15000.0,27.8762,27.9012,27.8595,27.8679,15000.0
2008-07-02 14:20:00,33.42,33.42,33.25,33.26,19800.0,27.8679,27.8679,27.7261,27.7345,19800.0
2008-07-02 14:30:00,33.26,33.35,33.19,33.23,21100.0,27.7345,27.8095,27.6761,27.7094,21100.0
2008-07-02 14:40:00,33.23,33.3,33.2,33.27,12800.0,27.7094,27.7678,27.6844,27.7428,12800.0
2008-07-02 14:50:00,33.3,33.3,33.2,33.24,21900.0,27.7678,27.7678,27.6844,27.7178,21900.0
2008-07-02 15:00:00,33.25,33.26,33.14,33.16,30500.0,27.7261,27.7345,27.6344,27.6511,30500.0
2008-07-02 15:10:00,33.16,33.28,33.15,33.25,22300.0,27.6511,27.7511,27.6427,27.7261,22300.0
2008-07-02 15:20:00,33.24,33.34,33.23,33.25,24300.0,27.7178,27.8012,27.7094,27.7261,24300.0
2008-07-02 15:30:00,33.24,33.26,33.16,33.21,35600.0,27.7178,27.7345,27.6511,27.6928,35600.0
2008-07-02 15:40:00,33.21,33.22,33.11,33.11,38700.0,27.6928,27.7011,27.6094,27.6094,38700.0
2008-07-02 15:50:00,33.1,33.15,33.09,33.12,33700.0,27.601,27.6427,27.5927,27.6177,33700.0
2008-07-03 09:30:00,33.43,33.49,33.27,33.38,13500.0,27.8762,27.9262,27.7428,27.8345,13500.0
2008-07-03 09:40:00,33.39,33.42,33.1,33.28,19700.0,27.8429,27.8679,27.601,27.7511,19700.0
2008-07-03 09:50:00,33.29,33.32,33.18,33.25,14500.0,27.7595,27.7845,27.6677,27.7261,14500.0
2008-07-03 10:00:00,33.22,33.32,33.05,33.22,18500.0,27.7011,27.7845,27.5593,27.7011,18500.0
2008-07-03 10:10:00,33.22,33.36,33.11,33.34,17600.0,27.7011,27.8178,27.6094,27.8012,17600.0
2008-07-03 10:20:00,33.33,33.4,33.25,33.37,9300.0,27.7928,27.8512,27.7261,27.8262,9300.0
2008-07-03 10:30:00,33.36,33.42,33.28,33.41,11400.0,27.8178,27.8679,27.7511,27.8595,11400.0
2008-07-03 10:40:00,33.41,33.44,33.24,33.38,10300.0,27.8595,27.8846,27.7178,27.8345,10300.0
2008-07-03 10:50:00,33.38,33.47,33.33,33.34,11000.0,27.8345,27.9096,27.7928,27.8012,11000.0
2008-07-03 11:00:00,33.34,33.45,33.34,33.42,15800.0,27.8012,27.8929,27.8012,27.8679,15800.0
2008-07-03 11:10:00,33.44,33.5,33.42,33.44,13000.0,27.8846,27.9346,27.8679,27.8846,13000.0
2008-07-03 11:20:00,33.44,33.51,33.37,33.51,10700.0,27.8846,27.9429,27.8262,27.9429,10700.0
2008-07-03 11:30:00,33.52,33.53,33.43,33.53,14900.0,27.9513,27.9596,27.8762,27.9596,14900.0
2008-07-03 11:40:00,33.51,33.53,33.43,33.5,12100.0,27.9429,27.9596,27.8762,27.9346,12100.0
2008-07-03 11:50:00,33.5,33.54,33.49,33.52,10100.0,27.9346,27.9679,27.9262,27.9513,10100.0
2008-07-03 12:00:00,33.52,33.53,33.45,33.46,17600.0,27.9513,27.9596,27.8929,27.9012,17600.0
2008-07-03 12:10:00,33.47,33.54,33.43,33.51,25400.0,27.9096,27.9679,27.8762,27.9429,25400.0
2008-07-03 12:20:00,33.5,33.54,33.46,33.53,14200.0,27.9346,27.9679,27.9012,27.9596,14200.0
2008-07-03 12:30:00,33.53,33.57,33.42,33.48,21500.0,27.9596,27.993,27.8679,27.9179,21500.0
2008-07-03 12:40:00,33.48,33.57,33.42,33.53,18000.0,27.9179,27.993,27.8679,27.9596,18000.0
2008-07-03 12:50:00,33.51,33.53,33.37,33.46,31900.0,27.9429,27.9596,27.8262,27.9012,31900.0
2008-07-07 09:30:00,33.47,33.68,33.45,33.67,9300.0,27.9096,28.0847,27.8929,28.0763,9300.0
2008-07-07 09:40:00,33.64,33.66,33.53,33.58,13400.0,28.0513,28.068,27.9596,28.0013,13400.0
2008-07-07 09:50:00,33.6,33.62,33.41,33.46,11800.0,28.018,28.0346,27.8595,27.9012,11800.0
2008-07-07 10:00:00,33.47,33.48,33.33,33.35,17800.0,27.9096,27.9179,27.7928,27.8095,17800.0
2008-07-07 10:10:00,33.36,33.37,33.24,33.24,16000.0,27.8178,27.8262,27.7178,27.7178,16000.0
2008-07-07 10:20:00,33.25,33.28,33.22,33.23,8000.0,27.7261,27.7511,27.7011,27.7094,8000.0
2008-07-07 10:30:00,33.23,33.3,33.2,33.27,15600.0,27.7094,27.7678,27.6844,27.7428,15600.0
2008-07-07 10:40:00,33.28,33.3,33.24,33.25,8100.0,27.7511,27.7678,27.7178,27.7261,8100.0
2008-07-07 10:50:00,33.25,33.25,33.16,33.17,10500.0,27.7261,27.7261,27.6511,27.6594,10500.0
2008-07-07 11:00:00,33.17,33.25,33.12,33.14,12300.0,27.6594,27.7261,27.6177,27.6344,12300.0
2008-07-07 11:10:00,33.13,33.33,33.13,33.29,6900.0,27.6261,27.7928,27.6261,27.7595,6900.0
2008-07-07 11:20:00,33.34,33.34,33.25,33.31,9800.0,27.8012,27.8012,27.7261,27.7761,9800.0
2008-07-07 11:30:00,33.33,33.34,33.24,33.27,23800.0,27.7928,27.8012,27.7178,27.7428,23800.0
2008-07-07 11:40:00,33.26,33.26,33.17,33.17,7500.0,27.7345,27.7345,27.6594,27.6594,7500.0
2008-07-07 11:50:00,33.17,33.26,33.17,33.24,7800.0,27.6594,27.7345,27.6594,27.7178,7800.0
2008-07-07 12:00:00,33.23,33.24,33.21,33.23,9100.0,27.7094,27.7178,27.6928,27.7094,9100.0
2008-07-07 12:10:00,33.22,33.22,33.06,33.06,15900.0,27.7011,27.7011,27.5677,27.5677,15900.0
2008-07-07 12:20:00,33.05,33.06,32.86,32.86,22200.0,27.5593,27.5677,27.4009,27.4009,22200.0
2008-07-07 12:30:00,32.86,32.96,32.85,32.94,12700.0,27.4009,27.4843,27.3926,27.4676,12700.0
2008-07-07 12:40:00,32.94,33.0,32.9,32.9,10500.0,27.4676,27.5176,27.4343,27.4343,10500.0
2008-07-07 12:50:00,32.89,32.93,32.69,32.71,19200.0,27.4259,27.4593,27.2591,27.2758,19200.0
2008-07-07 13:00:00,32.71,32.71,32.56,32.67,40600.0,27.2758,27.2758,27.1507,27.2425,40600.0
2008-07-07 13:10:00,32.67,32.69,32.61,32.62,21600.0,27.2425,27.2591,27.1924,27.2008,21600.0
2008-07-07 13:20:00,32.62,32.62,32.57,32.59,21900.0,27.2008,27.2008,27.1591,27.1758,21900.0
2008-07-07 13:30:00,32.6,32.75,32.56,32.6,31800.0,27.1841,27.3092,27.1507,27.1841,31800.0
2008-07-07 13:40:00,32.62,32.7,32.6,32.63,9200.0,27.2008,27.2675,27.1841,27.2091,9200.0
2008-07-07 13:50:00,32.61,32.62,32.52,32.52,19900.0,27.1924,27.2008,27.1174,27.1174,19900.0
2008-07-07 14:00:00,32.53,32.63,32.53,32.63,98100.0,27.1257,27.2091,27.1257,27.2091,98100.0
2008-07-07 14:10:00,32.65,32.73,32.6,32.69,24000.0,27.2258,27.2925,27.1841,27.2591,24000.0
2008-07-07 14:20:00,32.7,32.75,32.62,32.65,21800.0,27.2675,27.3092,27.2008,27.2258,21800.0
2008-07-07 14:30:00,32.65,32.65,32.6,32.61,18100.0,27.2258,27.2258,27.1841,27.1924,18100.0
2008-07-07 14:40:00,32.61,32.61,32.5,32.56,409300.0,27.1924,27.1924,27.1007,27.1507,409300.0
2008-07-07 14:50:00,32.57,32.63,32.56,32.63,20000.0,27.1591,27.2091,27.1507,27.2091,20000.0
2008-07-07 15:00:00,32.64,32.75,32.63,32.73,33300.0,27.2175,27.3092,27.2091,27.2925,33300.0
2008-07-07 15:10:00,32.72,32.82,32.72,32.81,32200.0,27.2842,27.3676,27.2842,27.3592,32200.0
2008-07-07 15:20:00,32.81,32.96,32.72,32.96,45800.0,27.3592,27.4843,27.2842,27.4843,45800.0
2008-07-07 15:30:00,32.97,33.02,32.92,33.0,37300.0,27.4926,27.5343,27.4509,27.5176,37300.0
2008-07-07 15:40:00,33.0,33.07,32.9,32.91,51100.0,27.5176,27.576,27.4343,27.4426,51100.0
2008-07-07 15:50:00,32.91,32.94,32.65,32.65,61500.0,27.4426,27.4676,27.2258,27.2258,61500.0
2008-07-08 09:30:00,32.66,32.75,32.43,32.75,11700.0,27.2341,27.3092,27.0423,27.3092,11700.0
2008-07-08 09:40:00,32.71,33.11,32.71,32.99,22000.0,27.2758,27.6094,27.2758,27.5093,22000.0
2008-07-08 09:50:00,32.99,33.17,32.97,33.05,13200.0,27.5093,27.6594,27.4926,27.5593,13200.0
2008-07-08 10:00:00,33.05,33.11,32.89,33.11,22000.0,27.5593,27.6094,27.4259,27.6094,22000.0
2008-07-08 10:10:00,33.05,33.06,32.9,32.97,22300.0,27.5593,27.5677,27.4343,27.4926,22300.0
2008-07-08 10:20:00,32.97,33.02,32.88,32.96,20600.0,27.4926,27.5343,27.4176,27.4843,20600.0
2008-07-08 10:30:00,32.95,33.02,32.89,33.02,28600.0,27.476,27.5343,27.4259,27.5343,28600.0
2008-07-08 10:40:00,33.01,33.1,32.99,33.1,10900.0,27.526,27.601,27.5093,27.601,10900.0
2008-07-08 10:50:00,33.09,33.11,32.94,32.97,90500.0,27.5927,27.6094,27.4676,27.4926,90500.0
2008-07-08 11:00:00,32.97,33.08,32.97,33.08,26900.0,27.4926,27.5844,27.4926,27.5844,26900.0
2008-07-08 11:10:00,33.06,33.13,33.04,33.05,21600.0,27.5677,27.6261,27.551,27.5593,21600.0
2008-07-08 11:20:00,33.04,33.08,33.0,33.06,18000.0,27.551,27.5844,27.5176,27.5677,18000.0
2008-07-08 11:30:00,33.06,33.09,33.01,33.05,13500.0,27.5677,27.5927,27.526,27.5593,13500.0
2008-07-08 11:40:00,33.04,33.09,33.01,33.07,7200.0,27.551,27.5927,27.526,27.576,7200.0
2008-07-08 11:50:00,33.06,33.1,33.06,33.07,5700.0,27.5677,27.601,27.5677,27.576,5700.0
2008-07-08 12:00:00,33.05,33.19,33.05,33.1,16100.0,27.5593,27.6761,27.5593,27.601,16100.0
2008-07-08 12:10:00,33.09,33.11,33.04,33.04,24500.0,27.5927,27.6094,27.551,27.551,24500.0
2008-07-08 12:20:00,33.04,33.14,33.03,33.12,11900.0,27.551,27.6344,27.5427,27.6177,11900.0
2008-07-08 12:30:00,33.13,33.18,33.12,33.13,12400.0,27.6261,27.6677,27.6177,27.6261,12400.0
2008-07-08 12:40:00,33.12,33.13,32.97,32.99,13800.0,27.6177,27.6261,27.4926,27.5093,13800.0
2008-07-08 12:50:00,33.0,33.05,32.99,33.05,7200.0,27.5176,27.5593,27.5093,27.5593,7200.0
2008-07-08 13:00:00,33.05,33.15,33.03,33.15,10700.0,27.5593,27.6427,27.5427,27.6427,10700.0
2008-07-08 13:10:00,33.15,33.15,33.0,33.01,12900.0,27.6427,27.6427,27.5176,27.526,12900.0
2008-07-08 13:20:00,33.0,33.02,32.95,33.01,10700.0,27.5176,27.5343,27.476,27.526,10700.0
2008-07-08 13:30:00,33.0,33.02,32.92,32.92,8800.0,27.5176,27.5343,27.4509,27.4509,8800.0
2008-07-08 13:40:00,32.92,33.02,32.9,32.97,15200.0,27.4509,27.5343,27.4343,27.4926,15200.0
2008-07-08 13:50:00,32.96,33.01,32.94,32.96,20300.0,27.4843,27.526,27.4676,27.4843,20300.0
2008-07-08 14:00:00,32.96,33.05,32.94,33.03,13300.0,27.4843,27.5593,27.4676,27.5427,13300.0
2008-07-08 14:10:00,33.03,33.08,33.01,33.06,10600.0,27.5427,27.5844,27.526,27.5677,10600.0
2008-07-08 14:20:00,33.06,33.14,33.0,33.11,11200.0,27.5677,27.6344,27.5176,27.6094,11200.0
2008-07-08 14:30:00,33.12,33.23,33.05,33.11,29600.0,27.6177,27.7094,27.5593,27.6094,29600.0
2008-07-08 14:40:00,33.14,33.32,33.14,33.22,17600.0,27.6344,27.7845,27.6344,27.7011,17600.0
2008-07-08 14:50:00,33.23,33.31,33.16,33.24,58300.0,27.7094,27.7761,27.6511,27.7178,58300.0
2008-07-08 15:00:00,33.25,33.33,33.11,33.29,61400.0,27.7261,27.7928,27.6094,27.7595,61400.0
2008-07-08 15:10:00,33.31,33.34,33.14,33.18,48400.0,27.7761,27.8012,27.6344,27.6677,48400.0
2008-07-08 15:20:00,33.19,33.22,33.13,33.19,40100.0,27.6761,27.7011,27.6261,27.6761,40100.0
2008-07-08 15:30:00,33.19,33.36,33.19,33.36,49100.0,27.6761,27.8178,27.6761,27.8178,49100.0
2008-07-08 15:40:00,33.37,33.41,33.33,33.4,30800.0,27.8262,27.8595,27.7928,27.8512,30800.0
2008-07-08 15:50:00,33.4,33.55,33.4,33.47,99500.0,27.8512,27.9763,27.8512,27.9096,99500.0
2008-07-09 09:30:00,33.71,33.82,33.5,33.5,16400.0,28.1097,28.2014,27.9346,27.9346,16400.0
2008-07-09 09:40:00,33.49,33.49,33.04,33.14,55900.0,27.9262,27.9262,27.551,27.6344,55900.0
2008-07-09 09:50:00,33.11,33.13,32.86,32.97,22000.0,27.6094,27.6261,27.4009,27.4926,22000.0
2008-07-09 10:00:00,32.97,33.15,32.95,33.1,70400.0,27.4926,27.6427,27.476,27.601,70400.0
2008-07-09 10:10:00,33.12,33.23,33.08,33.19,15600.0,27.6177,27.7094,27.5844,27.6761,15600.0
2008-07-09 10:20:00,33.19,33.31,33.17,33.3,10000.0,27.6761,27.7761,27.6594,27.7678,10000.0
2008-07-09 10:30:00,33.3,33.36,33.22,33.22,17700.0,27.7678,27.8178,27.7011,27.7011,17700.0
2008-07-09 10:40:00,33.22,33.26,33.16,33.23,15700.0,27.7011,27.7345,27.6511,27.7094,15700.0
2008-07-09 10:50:00,33.24,33.44,33.22,33.42,10600.0,27.7178,27.8846,27.7011,27.8679,10600.0
2008-07-09 11:00:00,33.42,33.6,33.41,33.57,12100.0,27.8679,28.018,27.8595,27.993,12100.0
2008-07-09 11:10:00,33.58,33.59,33.49,33.55,14500.0,28.0013,28.0096,27.9262,27.9763,14500.0
2008-07-09 11:20:00,33.56,33.7,33.56,33.7,7300.0,27.9846,28.1014,27.9846,28.1014,7300.0
2008-07-09 11:30:00,33.72,33.74,33.58,33.58,20800.0,28.118,28.1347,28.0013,28.0013,20800.0
2008-07-09 11:40:00,33.58,33.67,33.56,33.56,10000.0,28.0013,28.0763,27.9846,27.9846,10000.0
2008-07-09 11:50:00,33.57,33.59,33.47,33.51,17800.0,27.993,28.0096,27.9096,27.9429,17800.0
2008-07-09 12:00:00,33.51,33.53,33.42,33.49,16000.0,27.9429,27.9596,27.8679,27.9262,16000.0
2008-07-09 12:10:00,33.5,33.64,33.49,33.64,13300.0,27.9346,28.0513,27.9262,28.0513,13300.0
2008-07-09 12:20:00,33.64,33.68,33.57,33.62,11800.0,28.0513,28.0847,27.993,28.0346,11800.0
2008-07-09 12:30:00,33.62,33.65,33.45,33.46,14800.0,28.0346,28.0597,27.8929,27.9012,14800.0
2008-07-09 12:40:00,33.46,33.5,33.44,33.48,11200.0,27.9012,27.9346,27.8846,27.9179,11200.0
2008-07-09 12:50:00,33.48,33.53,33.48,33.5,12000.0,27.9179,27.9596,27.9179,27.9346,12000.0
2008-07-09 13:00:00,33.5,33.51,33.37,33.4,18800.0,27.9346,27.9429,27.8262,27.8512,18800.0
2008-07-09 13:10:00,33.39,33.44,33.37,33.41,9400.0,27.8429,27.8846,27.8262,27.8595,9400.0
2008-07-09 13:20:00,33.43,33.46,33.41,33.46,11200.0,27.8762,27.9012,27.8595,27.9012,11200.0
2008-07-09 13:30:00,33.44,33.54,33.44,33.5,11000.0,27.8846,27.9679,27.8846,27.9346,11000.0
2008-07-09 13:40:00,33.5,33.56,33.5,33.56,10000.0,27.9346,27.9846,27.9346,27.9846,10000.0
2008-07-09 13:50:00,33.55,33.55,33.45,33.5,11900.0,27.9763,27.9763,27.8929,27.9346,11900.0
2008-07-09 14:00:00,33.5,33.5,33.34,33.45,16400.0,27.9346,27.9346,27.8012,27.8929,16400.0
2008-07-09 14:10:00,33.45,33.49,33.38,33.38,10500.0,27.8929,27.9262,27.8345,27.8345,10500.0
2008-07-09 14:20:00,33.37,33.44,33.35,33.41,17500.0,27.8262,27.8846,27.8095,27.8595,17500.0
2008-07-09 14:30:00,33.41,33.47,33.38,33.42,11400.0,27.8595,27.9096,27.8345,27.8679,11400.0
2008-07-09 14:40:00,33.41,33.45,33.37,33.38,10600.0,27.8595,27.8929,27.8262,27.8345,10600.0
2008-07-09 14:50:00,33.39,33.39,33.23,33.35,29400.0,27.8429,27.8429,27.7094,27.8095,29400.0
2008-07-09 15:00:00,33.34,33.34,33.17,33.17,13600.0,27.8012,27.8012,27.6594,27.6594,13600.0
2008-07-09 15:10:00,33.16,33.25,33.16,33.17,14100.0,27.6511,27.7261,27.6511,27.6594,14100.0
2008-07-09 15:20:00,33.17,33.29,33.16,33.22,15400.0,27.6594,27.7595,27.6511,27.7011,15400.0
2008-07-09 15:30:00,33.23,33.29,33.17,33.18,23300.0,27.7094,27.7595,27.6594,27.6677,23300.0
2008-07-09 15:40:00,33.2,33.2,32.99,32.99,41800.0,27.6844,27.6844,27.5093,27.5093,41800.0
2008-07-09 15:50:00,32.99,33.09,32.99,33.01,59900.0,27.5093,27.5927,27.5093,27.526,59900.0
2008-07-10 09:30:00,33.14,33.76,33.01,33.75,67800.0,27.6344,28.1514,27.526,28.143,67800.0
2008-07-10 09:40:00,33.71,34.36,33.7,34.35,82700.0,28.1097,28.6517,28.1014,28.6434,82700.0
2008-07-10 09:50:00,34.3,34.45,34.25,34.44,59500.0,28.6017,28.7268,28.56,28.7184,59500.0
2008-07-10 10:00:00,34.44,34.58,34.4,34.5,49800.0,28.7184,28.8352,28.6851,28.7685,49800.0
2008-07-10 10:10:00,34.46,34.59,34.39,34.5,57200.0,28.7351,28.8435,28.6767,28.7685,57200.0
2008-07-10 10:20:00,34.52,34.71,34.49,34.59,25500.0,28.7851,28.9436,28.7601,28.8435,25500.0
2008-07-10 10:30:00,34.58,34.84,34.56,34.81,93200.0,28.8352,29.052,28.8185,29.0269,93200.0
2008-07-10 10:40:00,34.81,34.97,34.81,34.9,51300.0,29.0269,29.1604,29.0269,29.102,51300.0
2008-07-10 10:50:00,34.89,34.95,34.81,34.84,36000.0,29.0937,29.1437,29.0269,29.052,36000.0
2008-07-10 11:00:00,34.84,35.05,34.75,34.84,35700.0,29.052,29.2271,28.9769,29.052,35700.0
2008-07-10 11:10:00,34.83,34.94,34.69,34.72,25400.0,29.0436,29.1354,28.9269,28.9519,25400.0
2008-07-10 11:20:00,34.72,34.72,34.58,34.63,28300.0,28.9519,28.9519,28.8352,28.8769,28300.0
2008-07-10 11:30:00,34.63,34.78,34.62,34.68,26000.0,28.8769,29.0019,28.8685,28.9185,26000.0
2008-07-10 11:40:00,34.7,34.72,34.55,34.56,13100.0,28.9352,28.9519,28.8101,28.8185,13100.0
2008-07-10 11:50:00,34.57,34.71,34.57,34.71,14500.0,28.8268,28.9436,28.8268,28.9436,14500.0
2008-07-10 12:00:00,34.71,34.92,34.67,34.83,15800.0,28.9436,29.1187,28.9102,29.0436,15800.0
2008-07-10 12:10:00,34.82,34.82,34.73,34.76,12400.0,29.0353,29.0353,28.9602,28.9853,12400.0
2008-07-10 12:20:00,34.75,34.75,34.58,34.61,12600.0,28.9769,28.9769,28.8352,28.8602,12600.0
2008-07-10 12:30:00,34.62,34.65,34.55,34.57,13900.0,28.8685,28.8935,28.8101,28.8268,13900.0
2008-07-10 12:40:00,34.59,34.64,34.57,34.6,14200.0,28.8435,28.8852,28.8268,28.8518,14200.0
2008-07-10 12:50:00,34.57,34.59,34.42,34.49,18700.0,28.8268,28.8435,28.7017,28.7601,18700.0
2008-07-10 13:00:00,34.49,34.62,34.48,34.62,22500.0,28.7601,28.8685,28.7518,28.8685,22500.0
2008-07-10 13:10:00,34.61,34.74,34.55,34.72,30500.0,28.8602,28.9686,28.8101,28.9519,30500.0
2008-07-10 13:20:00,34.72,34.79,34.65,34.74,37000.0,28.9519,29.0103,28.8935,28.9686,37000.0
2008-07-10 13:30:00,34.76,34.84,34.72,34.78,18500.0,28.9853,29.052,28.9519,29.0019,18500.0
2008-07-10 13:40:00,34.77,34.8,34.72,34.74,12900.0,28.9936,29.0186,28.9519,28.9686,12900.0
2008-07-10 13:50:00,34.74,34.79,34.67,34.67,12300.0,28.9686,29.0103,28.9102,28.9102,12300.0
2008-07-10 14:00:00,34.68,34.7,34.55,34.58,22100.0,28.9185,28.9352,28.8101,28.8352,22100.0
2008-07-10 14:10:00,34.56,34.62,34.48,34.51,23900.0,28.8185,28.8685,28.7518,28.7768,23900.0
2008-07-10 14:20:00,34.5,34.55,33.56,34.25,48700.0,28.7685,28.8101,27.9846,28.56,48700.0
2008-07-10 14:30:00,34.26,34.37,34.23,34.3,24200.0,28.5683,28.66,28.5433,28.6017,24200.0
2008-07-10 14:40:00,34.3,34.33,34.09,34.14,22700.0,28.6017,28.6267,28.4266,28.4683,22700.0
2008-07-10 14:50:00,34.14,34.24,33.97,34.19,50300.0,28.4683,28.5516,28.3265,28.51,50300.0
2008-07-10 15:00:00,34.18,34.39,34.16,34.35,62300.0,28.5016,28.6767,28.4849,28.6434,62300.0
2008-07-10 15:10:00,34.36,34.43,34.28,34.29,24300.0,28.6517,28.7101,28.585,28.5933,24300.0
2008-07-10 15:20:00,34.28,34.38,34.25,34.33,45100.0,28.585,28.6684,28.56,28.6267,45100.0
2008-07-10 15:30:00,34.34,34.36,34.2,34.26,41600.0,28.635,28.6517,28.5183,28.5683,41600.0
2008-07-10 15:40:00,34.28,34.47,34.23,34.47,36500.0,28.585,28.7434,28.5433,28.7434,36500.0
2008-07-10 15:50:00,34.45,34.5,34.36,34.49,63700.0,28.7268,28.7685,28.6517,28.7601,63700.0
2008-07-11 09:30:00,33.97,34.05,33.76,33.81,9700.0,28.3265,28.3932,28.1514,28.1931,9700.0
2008-07-11 09:40:00,33.8,33.89,33.65,33.83,30600.0,28.1847,28.2598,28.0597,28.2098,30600.0
2008-07-11 09:50:00,33.85,33.86,33.69,33.77,15300.0,28.2264,28.2348,28.093,28.1597,15300.0
2008-07-11 10:00:00,33.77,33.97,33.7,33.82,10400.0,28.1597,28.3265,28.1014,28.2014,10400.0
2008-07-11 10:10:00,33.86,33.91,33.75,33.79,6100.0,28.2348,28.2765,28.143,28.1764,6100.0
2008-07-11 10:20:00,33.79,33.86,33.45,33.64,15700.0,28.1764,28.2348,27.8929,28.0513,15700.0
2008-07-11 10:30:00,33.6,33.73,33.53,33.68,15300.0,28.018,28.1264,27.9596,28.0847,15300.0
2008-07-11 10:40:00,33.69,33.72,33.59,33.66,20700.0,28.093,28.118,28.0096,28.068,20700.0
2008-07-11 10:50:00,33.67,33.74,33.61,33.61,6600.0,28.0763,28.1347,28.0263,28.0263,6600.0
2008-07-11 11:00:00,33.63,33.68,33.57,33.63,13400.0,28.043,28.0847,27.993,28.043,13400.0
2008-07-11 11:10:00,33.65,33.7,33.58,33.65,19800.0,28.0597,28.1014,28.0013,28.0597,19800.0
2008-07-11 11:20:00,33.63,33.65,33.57,33.6,8700.0,28.043,28.0597,27.993,28.018,8700.0
2008-07-11 11:30:00,33.61,33.76,33.48,33.71,20600.0,28.0263,28.1514,27.9179,28.1097,20600.0
2008-07-11 11:40:00,33.69,33.85,33.69,33.74,10100.0,28.093,28.2264,28.093,28.1347,10100.0
2008-07-11 11:50:00,33.74,33.76,33.63,33.76,9700.0,28.1347,28.1514,28.043,28.1514,9700.0
2008-07-11 12:00:00,33.77,33.83,33.71,33.75,10500.0,28.1597,28.2098,28.1097,28.143,10500.0
2008-07-11 12:10:00,33.72,33.73,33.62,33.69,6900.0,28.118,28.1264,28.0346,28.093,6900.0
2008-07-11 12:20:00,33.69,33.77,33.67,33.76,8100.0,28.093,28.1597,28.0763,28.1514,8100.0
2008-07-11 12:30:00,33.71,33.73,33.62,33.64,11400.0,28.1097,28.1264,28.0346,28.0513,11400.0
2008-07-11 12:40:00,33.63,33.72,33.57,33.69,8900.0,28.043,28.118,27.993,28.093,8900.0
2008-07-11 12:50:00,33.7,33.74,33.6,33.64,7500.0,28.1014,28.1347,28.018,28.0513,7500.0
2008-07-11 13:00:00,33.64,33.69,33.58,33.65,11600.0,28.0513,28.093,28.0013,28.0597,11600.0
2008-07-11 13:10:00,33.65,33.79,33.59,33.79,13000.0,28.0597,28.1764,28.0096,28.1764,13000.0
2008-07-11 13:20:00,33.79,33.87,33.75,33.79,6600.0,28.1764,28.2431,28.143,28.1764,6600.0
2008-07-11 13:30:00,33.8,33.93,33.8,33.93,10800.0,28.1847,28.2931,28.1847,28.2931,10800.0
2008-07-11 13:40:00,33.93,34.0,33.9,33.9,11500.0,28.2931,28.3515,28.2681,28.2681,11500.0
2008-07-11 13:50:00,33.92,33.98,33.86,33.88,9200.0,28.2848,28.3348,28.2348,28.2515,9200.0
2008-07-11 14:00:00,33.87,34.03,33.81,33.92,21000.0,28.2431,28.3765,28.1931,28.2848,21000.0
2008-07-11 14:10:00,33.92,33.99,33.88,33.92,12700.0,28.2848,28.3432,28.2515,28.2848,12700.0
2008-07-11 14:20:00,33.91,33.95,33.72,33.75,13300.0,28.2765,28.3098,28.118,28.143,13300.0
2008-07-11 14:30:00,33.77,33.86,33.73,33.86,9300.0,28.1597,28.2348,28.1264,28.2348,9300.0
2008-07-11 14:40:00,33.81,34.17,33.81,34.15,27200.0,28.1931,28.4933,28.1931,28.4766,27200.0
2008-07-11 14:50:00,34.18,34.26,33.93,34.17,23600.0,28.5016,28.5683,28.2931,28.4933,23600.0
2008-07-11 15:00:00,34.17,34.43,34.1,34.26,31200.0,28.4933,28.7101,28.4349,28.5683,31200.0
2008-07-11 15:10:00,34.29,34.29,33.87,33.96,20100.0,28.5933,28.5933,28.2431,28.3182,20100.0
2008-07-11 15:20:00,33.93,34.05,33.87,33.99,15700.0,28.2931,28.3932,28.2431,28.3432,15700.0
2008-07-11 15:30:00,34.0,34.0,33.77,33.8,13400.0,28.3515,28.3515,28.1597,28.1847,13400.0
2008-07-11 15:40:00,33.83,33.96,33.77,33.94,23200.0,28.2098,28.3182,28.1597,28.3015,23200.0
2008-07-11 15:50:00,33.94,34.07,33.94,33.97,36300.0,28.3015,28.4099,28.3015,28.3265,36300.0
2008-07-14 09:30:00,34.19,34.47,34.19,34.37,12200.0,28.51,28.7434,28.51,28.66,12200.0
2008-07-14 09:40:00,34.41,34.47,34.22,34.35,22400.0,28.6934,28.7434,28.535,28.6434,22400.0
2008-07-14 09:50:00,34.33,34.34,34.13,34.19,23800.0,28.6267,28.635,28.4599,28.51,23800.0
2008-07-14 10:00:00,34.21,34.21,33.98,34.09,23600.0,28.5266,28.5266,28.3348,28.4266,23600.0
2008-07-14 10:10:00,34.05,34.2,33.98,34.18,12500.0,28.3932,28.5183,28.3348,28.5016,12500.0
2008-07-14 10:20:00,34.18,34.24,33.88,34.0,26400.0,28.5016,28.5516,28.2515,28.3515,26400.0
2008-07-14 10:30:00,34.02,34.05,33.91,33.98,18500.0,28.3682,28.3932,28.2765,28.3348,18500.0
2008-07-14 10:40:00,33.97,33.99,33.83,33.92,17900.0,28.3265,28.3432,28.2098,28.2848,17900.0
2008-07-14 10:50:00,33.92,34.12,33.88,34.11,16000.0,28.2848,28.4516,28.2515,28.4432,16000.0
2008-07-14 11:00:00,34.12,34.16,33.92,33.93,10000.0,28.4516,28.4849,28.2848,28.2931,10000.0
2008-07-14 11:10:00,33.88,34.01,33.78,33.98,10700.0,28.2515,28.3599,28.1681,28.3348,10700.0
2008-07-14 11:20:00,33.97,33.99,33.84,33.91,6900.0,28.3265,28.3432,28.2181,28.2765,6900.0
2008-07-14 11:30:00,33.92,33.95,33.79,33.84,6200.0,28.2848,28.3098,28.1764,28.2181,6200.0
2008-07-14 11:40:00,33.84,33.93,33.84,33.87,9000.0,28.2181,28.2931,28.2181,28.2431,9000.0
2008-07-14 11:50:00,33.87,33.89,33.57,33.77,18000.0,28.2431,28.2598,27.993,28.1597,18000.0
2008-07-14 12:00:00,33.7,33.74,33.6,33.66,14000.0,28.1014,28.1347,28.018,28.068,14000.0
2008-07-14 12:10:00,33.67,33.74,33.66,33.7,6500.0,28.0763,28.1347,28.068,28.1014,6500.0
2008-07-14 12:20:00,33.7,33.73,33.65,33.65,8900.0,28.1014,28.1264,28.0597,28.0597,8900.0
2008-07-14 12:30:00,33.62,33.69,33.5,33.6,16400.0,28.0346,28.093,27.9346,28.018,16400.0
2008-07-14 12:40:00,33.61,33.66,33.57,33.62,9100.0,28.0263,28.068,27.993,28.0346,9100.0
2008-07-14 12:50:00,33.63,33.73,33.57,33.6,9100.0,28.043,28.1264,27.993,28.018,9100.0
2008-07-14 13:00:00,33.58,33.6,33.49,33.53,6600.0,28.0013,28.018,27.9262,27.9596,6600.0
2008-07-14 13:10:00,33.53,33.61,33.49,33.59,5900.0,27.9596,28.0263,27.9262,28.0096,5900.0
2008-07-14 13:20:00,33.6,33.64,33.54,33.59,14600.0,28.018,28.0513,27.9679,28.0096,14600.0
2008-07-14 13:30:00,33.59,33.7,33.55,33.7,8600.0,28.0096,28.1014,27.9763,28.1014,8600.0
2008-07-14 13:40:00,33.7,33.78,33.64,33.76,13600.0,28.1014,28.1681,28.0513,28.1514,13600.0
2008-07-14 13:50:00,33.77,33.77,33.62,33.66,8100.0,28.1597,28.1597,28.0346,28.068,8100.0
2008-07-14 14:00:00,33.68,33.71,33.61,33.67,9500.0,28.0847,28.1097,28.0263,28.0763,9500.0
2008-07-14 14:10:00,33.68,33.71,33.6,33.64,13900.0,28.0847,28.1097,28.018,28.0513,13900.0
2008-07-14 14:20:00,33.64,33.74,33.64,33.67,8200.0,28.0513,28.1347,28.0513,28.0763,8200.0
2008-07-14 14:30:00,33.68,33.75,33.68,33.69,6400.0,28.0847,28.143,28.0847,28.093,6400.0
2008-07-14 14:40:00,33.69,33.69,33.5,33.55,19100.0,28.093,28.093,27.9346,27.9763,19100.0
2008-07-14 14:50:00,33.54,33.6,33.46,33.6,15700.0,27.9679,28.018,27.9012,28.018,15700.0
2008-07-14 15:00:00,33.6,33.6,33.47,33.48,11900.0,28.018,28.018,27.9096,27.9179,11900.0
2008-07-14 15:10:00,33.5,33.6,33.48,33.59,8900.0,27.9346,28.018,27.9179,28.0096,8900.0
2008-07-14 15:20:00,33.58,33.77,33.58,33.72,15700.0,28.0013,28.1597,28.0013,28.118,15700.0
2008-07-14 15:30:00,33.74,33.85,33.71,33.74,18500.0,28.1347,28.2264,28.1097,28.1347,18500.0
2008-07-14 15:40:00,33.71,33.74,33.6,33.7,19500.0,28.1097,28.1347,28.018,28.1014,19500.0
2008-07-14 15:50:00,33.7,33.71,33.46,33.54,55900.0,28.1014,28.1097,27.9012,27.9679,55900.0
2008-07-15 09:30:00,33.21,33.24,33.06,33.08,17400.0,27.6928,27.7178,27.5677,27.5844,17400.0
2008-07-15 09:40:00,33.09,33.29,33.09,33.19,9500.0,27.5927,27.7595,27.5927,27.6761,9500.0
2008-07-15 09:50:00,33.15,33.15,33.0,33.02,18800.0,27.6427,27.6427,27.5176,27.5343,18800.0
2008-07-15 10:00:00,33.03,33.03,32.79,32.92,32400.0,27.5427,27.5427,27.3425,27.4509,32400.0
2008-07-15 10:10:00,32.94,33.08,32.91,33.06,29200.0,27.4676,27.5844,27.4426,27.5677,29200.0
2008-07-15 10:20:00,33.07,33.15,32.94,33.15,48300.0,27.576,27.6427,27.4676,27.6427,48300.0
2008-07-15 10:30:00,33.15,33.21,33.09,33.11,13100.0,27.6427,27.6928,27.5927,27.6094,13100.0
2008-07-15 10:40:00,33.11,33.15,33.01,33.08,42200.0,27.6094,27.6427,27.526,27.5844,42200.0
2008-07-15 10:50:00,33.07,33.16,33.07,33.1,49500.0,27.576,27.6511,27.576,27.601,49500.0
2008-07-15 11:00:00,33.13,33.41,33.11,33.32,72800.0,27.6261,27.8595,27.6094,27.7845,72800.0
2008-07-15 11:10:00,33.34,33.52,33.26,33.51,28700.0,27.8012,27.9513,27.7345,27.9429,28700.0
2008-07-15 11:20:00,33.48,33.54,33.24,33.24,13700.0,27.9179,27.9679,27.7178,27.7178,13700.0
2008-07-15 11:30:00,33.22,33.25,33.07,33.18,19400.0,27.7011,27.7261,27.576,27.6677,19400.0
2008-07-15 11:40:00,33.19,33.24,33.15,33.17,13800.0,27.6761,27.7178,27.6427,27.6594,13800.0
2008-07-15 11:50:00,33.19,33.51,33.18,33.44,17100.0,27.6761,27.9429,27.6677,27.8846,17100.0
2008-07-15 12:00:00,33.44,33.55,33.39,33.4,13000.0,27.8846,27.9763,27.8429,27.8512,13000.0
2008-07-15 12:10:00,33.39,33.58,33.34,33.55,22300.0,27.8429,28.0013,27.8012,27.9763,22300.0
2008-07-15 12:20:00,33.56,33.62,33.45,33.52,7700.0,27.9846,28.0346,27.8929,27.9513,7700.0
2008-07-15 12:30:00,33.53,33.63,33.52,33.56,16100.0,27.9596,28.043,27.9513,27.9846,16100.0
2008-07-15 12:40:00,33.61,33.68,33.52,33.52,10000.0,28.0263,28.0847,27.9513,27.9513,10000.0
2008-07-15 12:50:00,33.52,33.76,33.52,33.76,16000.0,27.9513,28.1514,27.9513,28.1514,16000.0
2008-07-15 13:00:00,33.76,33.93,33.72,33.75,17500.0,28.1514,28.2931,28.118,28.143,17500.0
2008-07-15 13:10:00,33.76,33.77,33.61,33.62,7200.0,28.1514,28.1597,28.0263,28.0346,7200.0
2008-07-15 13:20:00,33.59,33.61,33.45,33.47,10800.0,28.0096,28.0263,27.8929,27.9096,10800.0
2008-07-15 13:30:00,33.44,33.56,33.41,33.41,7000.0,27.8846,27.9846,27.8595,27.8595,7000.0
2008-07-15 13:40:00,33.43,33.59,33.43,33.59,5300.0,27.8762,28.0096,27.8762,28.0096,5300.0
2008-07-15 13:50:00,33.6,33.68,33.59,33.61,5700.0,28.018,28.0847,28.0096,28.0263,5700.0
2008-07-15 14:00:00,33.59,33.61,33.43,33.45,6300.0,28.0096,28.0263,27.8762,27.8929,6300.0
2008-07-15 14:10:00,33.44,33.69,33.44,33.67,9100.0,27.8846,28.093,27.8846,28.0763,9100.0
2008-07-15 14:20:00,33.64,33.66,33.55,33.62,8600.0,28.0513,28.068,27.9763,28.0346,8600.0
2008-07-15 14:30:00,33.64,33.73,33.59,33.59,8400.0,28.0513,28.1264,28.0096,28.0096,8400.0
2008-07-15 14:40:00,33.6,33.69,33.56,33.69,7500.0,28.018,28.093,27.9846,28.093,7500.0
2008-07-15 14:50:00,33.68,33.69,33.59,33.64,8400.0,28.0847,28.093,28.0096,28.0513,8400.0
2008-07-15 15:00:00,33.65,33.84,33.64,33.83,22200.0,28.0597,28.2181,28.0513,28.2098,22200.0
2008-07-15 15:10:00,33.8,33.82,33.72,33.82,29100.0,28.1847,28.2014,28.118,28.2014,29100.0
2008-07-15 15:20:00,33.81,33.83,33.62,33.67,40500.0,28.1931,28.2098,28.0346,28.0763,40500.0
2008-07-15 15:30:00,33.67,33.69,33.51,33.55,22300.0,28.0763,28.093,27.9429,27.9763,22300.0
2008-07-15 15:40:00,33.55,33.57,33.35,33.38,20600.0,27.9763,27.993,27.8095,27.8345,20600.0
2008-07-15 15:50:00,33.38,33.43,33.26,33.3,54100.0,27.8345,27.8762,27.7345,27.7678,54100.0
2008-07-16 09:30:00,33.44,33.56,33.14,33.29,14000.0,27.8846,27.9846,27.6344,27.7595,14000.0
2008-07-16 09:40:00,33.24,33.24,32.98,33.02,7600.0,27.7178,27.7178,27.501,27.5343,7600.0
2008-07-16 09:50:00,33.02,33.55,32.99,33.53,12700.0,27.5343,27.9763,27.5093,27.9596,12700.0
2008-07-16 10:00:00,33.53,33.53,33.11,33.22,15400.0,27.9596,27.9596,27.6094,27.7011,15400.0
2008-07-16 10:10:00,33.23,33.23,33.15,33.16,5300.0,27.7094,27.7094,27.6427,27.6511,5300.0
2008-07-16 10:20:00,33.16,33.22,33.1,33.22,7500.0,27.6511,27.7011,27.601,27.7011,7500.0
2008-07-16 10:30:00,33.24,33.69,33.22,33.69,13500.0,27.7178,28.093,27.7011,28.093,13500.0
2008-07-16 10:40:00,33.69,33.76,33.56,33.68,13100.0,28.093,28.1514,27.9846,28.0847,13100.0
2008-07-16 10:50:00,33.69,33.8,33.69,33.72,16900.0,28.093,28.1847,28.093,28.118,16900.0
2008-07-16 11:00:00,33.75,33.93,33.75,33.9,8200.0,28.143,28.2931,28.143,28.2681,8200.0
2008-07-16 11:10:00,33.92,33.94,33.9,33.94,10800.0,28.2848,28.3015,28.2681,28.3015,10800.0
2008-07-16 11:20:00,33.92,33.92,33.85,33.86,17700.0,28.2848,28.2848,28.2264,28.2348,17700.0
2008-07-16 11:30:00,33.87,33.93,33.87,33.87,5300.0,28.2431,28.2931,28.2431,28.2431,5300.0
2008-07-16 11:40:00,33.88,33.9,33.85,33.87,8900.0,28.2515,28.2681,28.2264,28.2431,8900.0
2008-07-16 11:50:00,33.87,33.92,33.86,33.9,5800.0,28.2431,28.2848,28.2348,28.2681,5800.0
2008-07-16 12:00:00,33.88,33.92,33.86,33.86,5400.0,28.2515,28.2848,28.2348,28.2348,5400.0
2008-07-16 12:10:00,33.86,33.96,33.85,33.96,14700.0,28.2348,28.3182,28.2264,28.3182,14700.0
2008-07-16 12:20:00,33.97,34.11,33.89,34.05,43700.0,28.3265,28.4432,28.2598,28.3932,43700.0
2008-07-16 12:30:00,34.07,34.09,33.97,34.0,17400.0,28.4099,28.4266,28.3265,28.3515,17400.0
2008-07-16 12:40:00,34.0,34.04,33.96,34.0,11200.0,28.3515,28.3849,28.3182,28.3515,11200.0
2008-07-16 12:50:00,33.96,34.16,33.96,34.14,25100.0,28.3182,28.4849,28.3182,28.4683,25100.0
2008-07-16 13:00:00,34.14,34.28,34.11,34.28,18600.0,28.4683,28.585,28.4432,28.585,18600.0
2008-07-16 13:10:00,34.29,34.35,34.22,34.28,19700.0,28.5933,28.6434,28.535,28.585,19700.0
2008-07-16 13:20:00,34.27,34.36,34.26,34.32,11000.0,28.5767,28.6517,28.5683,28.6184,11000.0
2008-07-16 13:30:00,34.32,34.32,34.2,34.2,7100.0,28.6184,28.6184,28.5183,28.5183,7100.0
2008-07-16 13:40:00,34.21,34.26,34.11,34.15,11100.0,28.5266,28.5683,28.4432,28.4766,11100.0
2008-07-16 13:50:00,34.15,34.18,34.12,34.18,8400.0,28.4766,28.5016,28.4516,28.5016,8400.0
2008-07-16 14:00:00,34.16,34.29,34.03,34.1,23800.0,28.4849,28.5933,28.3765,28.4349,23800.0
2008-07-16 14:10:00,34.12,34.26,34.12,34.19,23000.0,28.4516,28.5683,28.4516,28.51,23000.0
2008-07-16 14:20:00,34.18,34.26,34.16,34.2,17300.0,28.5016,28.5683,28.4849,28.5183,17300.0
2008-07-16 14:30:00,34.17,34.25,34.15,34.16,12300.0,28.4933,28.56,28.4766,28.4849,12300.0
2008-07-16 14:40:00,34.18,34.18,34.0,34.07,14000.0,28.5016,28.5016,28.3515,28.4099,14000.0
2008-07-16 14:50:00,34.07,34.11,34.03,34.08,12800.0,28.4099,28.4432,28.3765,28.4182,12800.0
2008-07-16 15:00:00,34.07,34.15,34.07,34.08,10900.0,28.4099,28.4766,28.4099,28.4182,10900.0
2008-07-16 15:10:00,34.08,34.14,34.02,34.14,16500.0,28.4182,28.4683,28.3682,28.4683,16500.0
2008-07-16 15:20:00,34.14,34.21,34.14,34.17,17100.0,28.4683,28.5266,28.4683,28.4933,17100.0
2008-07-16 15:30:00,34.17,34.18,34.1,34.17,22700.0,28.4933,28.5016,28.4349,28.4933,22700.0
2008-07-16 15:40:00,34.19,34.26,34.15,34.25,64000.0,28.51,28.5683,28.4766,28.56,64000.0
2008-07-16 15:50:00,34.25,34.43,34.25,34.36,114300.0,28.56,28.7101,28.56,28.6517,114300.0
2008-07-17 09:30:00,34.39,34.55,34.25,34.32,24100.0,28.6767,28.8101,28.56,28.6184,24100.0
2008-07-17 09:40:00,34.38,34.56,34.15,34.16,53700.0,28.6684,28.8185,28.4766,28.4849,53700.0
2008-07-17 09:50:00,34.16,34.36,34.16,34.33,38900.0,28.4849,28.6517,28.4849,28.6267,38900.0
2008-07-17 10:00:00,34.32,34.41,34.3,34.31,51600.0,28.6184,28.6934,28.6017,28.61,51600.0
2008-07-17 10:10:00,34.32,34.46,34.31,34.46,13500.0,28.6184,28.7351,28.61,28.7351,13500.0
2008-07-17 10:20:00,34.48,34.52,34.39,34.45,22700.0,28.7518,28.7851,28.6767,28.7268,22700.0
2008-07-17 10:30:00,34.45,34.51,34.41,34.44,31900.0,28.7268,28.7768,28.6934,28.7184,31900.0
2008-07-17 10:40:00,34.43,34.5,34.39,34.5,19700.0,28.7101,28.7685,28.6767,28.7685,19700.0
2008-07-17 10:50:00,34.48,34.52,34.45,34.5,44900.0,28.7518,28.7851,28.7268,28.7685,44900.0
2008-07-17 11:00:00,34.5,34.51,34.4,34.41,76900.0,28.7685,28.7768,28.6851,28.6934,76900.0
2008-07-17 11:10:00,34.41,34.51,34.39,34.4,18000.0,28.6934,28.7768,28.6767,28.6851,18000.0
2008-07-17 11:20:00,34.4,34.53,34.38,34.46,29900.0,28.6851,28.7935,28.6684,28.7351,29900.0
2008-07-17 11:30:00,34.44,34.62,34.4,34.59,18400.0,28.7184,28.8685,28.6851,28.8435,18400.0
2008-07-17 11:40:00,34.6,34.76,34.59,34.63,47900.0,28.8518,28.9853,28.8435,28.8769,47900.0
2008-07-17 11:50:00,34.62,34.66,34.52,34.52,20500.0,28.8685,28.9019,28.7851,28.7851,20500.0
2008-07-17 12:00:00,34.53,34.54,34.47,34.5,16100.0,28.7935,28.8018,28.7434,28.7685,16100.0
2008-07-17 12:10:00,34.5,34.57,34.5,34.56,10200.0,28.7685,28.8268,28.7685,28.8185,10200.0
2008-07-17 12:20:00,34.56,34.66,34.56,34.59,9700.0,28.8185,28.9019,28.8185,28.8435,9700.0
2008-07-17 12:30:00,34.59,34.59,34.43,34.43,9400.0,28.8435,28.8435,28.7101,28.7101,9400.0
2008-07-17 12:40:00,34.42,34.48,34.39,34.48,7700.0,28.7017,28.7518,28.6767,28.7518,7700.0
2008-07-17 12:50:00,34.47,34.61,34.47,34.59,9700.0,28.7434,28.8602,28.7434,28.8435,9700.0
2008-07-17 13:00:00,34.56,34.61,34.49,34.61,8500.0,28.8185,28.8602,28.7601,28.8602,8500.0
2008-07-17 13:10:00,34.6,34.84,34.59,34.77,72400.0,28.8518,29.052,28.8435,28.9936,72400.0
2008-07-17 13:20:00,34.76,34.84,34.64,34.76,59100.0,28.9853,29.052,28.8852,28.9853,59100.0
2008-07-17 13:30:00,34.78,35.0,34.72,34.75,73600.0,29.0019,29.1854,28.9519,28.9769,73600.0
2008-07-17 13:40:00,34.75,34.78,34.71,34.75,20500.0,28.9769,29.0019,28.9436,28.9769,20500.0
2008-07-17 13:50:00,34.75,34.77,34.74,34.75,18200.0,28.9769,28.9936,28.9686,28.9769,18200.0
2008-07-17 14:00:00,34.75,34.79,34.73,34.77,30800.0,28.9769,29.0103,28.9602,28.9936,30800.0
2008-07-17 14:10:00,34.78,34.8,34.67,34.75,50700.0,29.0019,29.0186,28.9102,28.9769,50700.0
2008-07-17 14:20:00,34.75,34.78,34.71,34.77,31500.0,28.9769,29.0019,28.9436,28.9936,31500.0
2008-07-17 14:30:00,34.77,34.77,34.68,34.73,16100.0,28.9936,28.9936,28.9185,28.9602,16100.0
2008-07-17 14:40:00,34.75,34.83,34.67,34.81,22400.0,28.9769,29.0436,28.9102,29.0269,22400.0
2008-07-17 14:50:00,34.81,34.88,34.7,34.76,29400.0,29.0269,29.0853,28.9352,28.9853,29400.0
2008-07-17 15:00:00,34.77,34.99,34.77,34.92,26400.0,28.9936,29.177,28.9936,29.1187,26400.0
2008-07-17 15:10:00,34.91,34.99,34.89,34.97,18200.0,29.1103,29.177,29.0937,29.1604,18200.0
2008-07-17 15:20:00,34.96,34.99,34.91,34.92,16200.0,29.152,29.177,29.1103,29.1187,16200.0
2008-07-17 15:30:00,34.94,34.94,34.74,34.78,44600.0,29.1354,29.1354,28.9686,29.0019,44600.0
2008-07-17 15:40:00,34.8,35.0,34.8,35.0,82700.0,29.0186,29.1854,29.0186,29.1854,82700.0
2008-07-17 15:50:00,35.0,35.0,34.92,34.93,85200.0,29.1854,29.1854,29.1187,29.127,85200.0
2008-07-18 09:30:00,35.0,35.0,34.54,34.54,172700.0,29.1854,29.1854,28.8018,28.8018,172700.0
2008-07-18 09:40:00,34.54,34.79,34.49,34.79,14800.0,28.8018,29.0103,28.7601,29.0103,14800.0
2008-07-18 09:50:00,34.76,34.79,34.6,34.76,19900.0,28.9853,29.0103,28.8518,28.9853,19900.0
2008-07-18 10:00:00,34.77,34.88,34.7,34.87,16700.0,28.9936,29.0853,28.9352,29.077,16700.0
2008-07-18 10:10:00,34.88,34.91,34.81,34.86,15200.0,29.0853,29.1103,29.0269,29.0686,15200.0
2008-07-18 10:20:00,34.88,34.94,34.81,34.94,11600.0,29.0853,29.1354,29.0269,29.1354,11600.0
2008-07-18 10:30:00,34.94,34.95,34.76,34.76,15600.0,29.1354,29.1437,28.9853,28.9853,15600.0
2008-07-18 10:40:00,34.76,34.9,34.74,34.89,12300.0,28.9853,29.102,28.9686,29.0937,12300.0
2008-07-18 10:50:00,34.89,34.94,34.83,34.86,13100.0,29.0937,29.1354,29.0436,29.0686,13100.0
2008-07-18 11:00:00,34.89,34.91,34.81,34.85,9700.0,29.0937,29.1103,29.0269,29.0603,9700.0
2008-07-18 11:10:00,34.84,34.94,34.84,34.93,14600.0,29.052,29.1354,29.052,29.127,14600.0
2008-07-18 11:20:00,34.95,35.0,34.91,34.93,65700.0,29.1437,29.1854,29.1103,29.127,65700.0
2008-07-18 11:30:00,34.93,35.0,34.9,34.97,15300.0,29.127,29.1854,29.102,29.1604,15300.0
2008-07-18 11:40:00,34.97,35.0,34.94,34.95,9700.0,29.1604,29.1854,29.1354,29.1437,9700.0
2008-07-18 11:50:00,34.94,34.98,34.91,34.93,15600.0,29.1354,29.1687,29.1103,29.127,15600.0
2008-07-18 12:00:00,34.91,34.97,34.9,34.92,6900.0,29.1103,29.1604,29.102,29.1187,6900.0
2008-07-18 12:10:00,34.9,34.94,34.78,34.8,15200.0,29.102,29.1354,29.0019,29.0186,15200.0
2008-07-18 12:20:00,34.8,34.83,34.77,34.78,8900.0,29.0186,29.0436,28.9936,29.0019,8900.0
2008-07-18 12:30:00,34.77,34.77,34.65,34.71,10000.0,28.9936,28.9936,28.8935,28.9436,10000.0
2008-07-18 12:40:00,34.71,34.76,34.7,34.74,6900.0,28.9436,28.9853,28.9352,28.9686,6900.0
2008-07-18 12:50:00,34.75,34.75,34.63,34.64,4200.0,28.9769,28.9769,28.8769,28.8852,4200.0
2008-07-18 13:00:00,34.67,34.71,34.65,34.69,7300.0,28.9102,28.9436,28.8935,28.9269,7300.0
2008-07-18 13:10:00,34.7,34.8,34.62,34.78,10500.0,28.9352,29.0186,28.8685,29.0019,10500.0
2008-07-18 13:20:00,34.76,34.86,34.76,34.8,5300.0,28.9853,29.0686,28.9853,29.0186,5300.0
2008-07-18 13:30:00,34.81,34.95,34.75,34.91,12800.0,29.0269,29.1437,28.9769,29.1103,12800.0
2008-07-18 13:40:00,34.91,34.96,34.89,34.91,5600.0,29.1103,29.152,29.0937,29.1103,5600.0
2008-07-18 13:50:00,34.91,34.94,34.87,34.9,4400.0,29.1103,29.1354,29.077,29.102,4400.0
2008-07-18 14:00:00,34.88,34.93,34.86,34.87,9700.0,29.0853,29.127,29.0686,29.077,9700.0
2008-07-18 14:10:00,34.88,34.98,34.88,34.94,10900.0,29.0853,29.1687,29.0853,29.1354,10900.0
2008-07-18 14:20:00,34.94,34.96,34.89,34.91,6800.0,29.1354,29.152,29.0937,29.1103,6800.0
2008-07-18 14:30:00,34.91,34.91,34.82,34.88,9600.0,29.1103,29.1103,29.0353,29.0853,9600.0
2008-07-18 14:40:00,34.88,34.92,34.84,34.87,8300.0,29.0853,29.1187,29.052,29.077,8300.0
2008-07-18 14:50:00,34.87,34.9,34.8,34.89,17500.0,29.077,29.102,29.0186,29.0937,17500.0
2008-07-18 15:00:00,34.89,34.92,34.86,34.89,11000.0,29.0937,29.1187,29.0686,29.0937,11000.0
2008-07-18 15:10:00,34.88,35.0,34.88,34.89,15900.0,29.0853,29.1854,29.0853,29.0937,15900.0
2008-07-18 15:20:00,34.94,35.0,34.92,34.97,10500.0,29.1354,29.1854,29.1187,29.1604,10500.0
2008-07-18 15:30:00,34.98,35.0,34.96,35.0,17500.0,29.1687,29.1854,29.152,29.1854,17500.0
2008-07-18 15:40:00,35.0,35.02,34.93,34.98,20200.0,29.1854,29.2021,29.127,29.1687,20200.0
2008-07-18 15:50:00,34.98,35.01,34.96,34.96,23600.0,29.1687,29.1937,29.152,29.152,23600.0
2008-07-21 09:30:00,35.69,35.88,34.68,34.98,28200.0,29.7608,29.9192,28.9185,29.1687,28200.0
2008-07-21 09:40:00,35.0,35.24,34.98,35.24,85200.0,29.1854,29.3855,29.1687,29.3855,85200.0
2008-07-21 09:50:00,35.23,35.32,35.16,35.28,30300.0,29.3772,29.4522,29.3188,29.4189,30300.0
2008-07-21 10:00:00,35.28,35.31,34.84,34.93,27400.0,29.4189,29.4439,29.052,29.127,27400.0
2008-07-21 10:10:00,34.97,35.21,34.97,35.07,13000.0,29.1604,29.3605,29.1604,29.2438,13000.0
2008-07-21 10:20:00,35.08,35.08,34.88,34.98,18800.0,29.2521,29.2521,29.0853,29.1687,18800.0
2008-07-21 10:30:00,34.98,35.03,34.95,35.02,19500.0,29.1687,29.2104,29.1437,29.2021,19500.0
2008-07-21 10:40:00,35.03,35.21,35.03,35.21,16100.0,29.2104,29.3605,29.2104,29.3605,16100.0
2008-07-21 10:50:00,35.21,35.29,35.17,35.24,24800.0,29.3605,29.4272,29.3271,29.3855,24800.0
2008-07-21 11:00:00,35.25,35.34,35.22,35.31,19500.0,29.3939,29.4689,29.3688,29.4439,19500.0
2008-07-21 11:10:00,35.32,35.32,35.21,35.22,22100.0,29.4522,29.4522,29.3605,29.3688,22100.0
2008-07-21 11:20:00,35.21,35.24,35.17,35.19,11700.0,29.3605,29.3855,29.3271,29.3438,11700.0
2008-07-21 11:30:00,35.2,35.2,35.01,35.04,6900.0,29.3522,29.3522,29.1937,29.2187,6900.0
2008-07-21 11:40:00,35.03,35.03,34.97,34.99,11400.0,29.2104,29.2104,29.1604,29.177,11400.0
2008-07-21 11:50:00,34.98,34.98,34.8,34.86,19400.0,29.1687,29.1687,29.0186,29.0686,19400.0
2008-07-21 12:00:00,34.84,35.05,34.84,35.05,18800.0,29.052,29.2271,29.052,29.2271,18800.0
2008-07-21 12:10:00,35.07,35.09,34.99,35.05,4300.0,29.2438,29.2604,29.177,29.2271,4300.0
2008-07-21 12:20:00,35.05,35.19,35.04,35.16,11900.0,29.2271,29.3438,29.2187,29.3188,11900.0
2008-07-21 12:30:00,35.16,35.23,35.16,35.21,11300.0,29.3188,29.3772,29.3188,29.3605,11300.0
2008-07-21 12:40:00,35.2,35.21,35.11,35.11,9200.0,29.3522,29.3605,29.2771,29.2771,9200.0
2008-07-21 12:50:00,35.14,35.17,35.1,35.14,12900.0,29.3021,29.3271,29.2688,29.3021,12900.0
2008-07-21 13:00:00,35.14,35.19,35.12,35.16,7500.0,29.3021,29.3438,29.2854,29.3188,7500.0
2008-07-21 13:10:00,35.16,35.27,35.12,35.25,45400.0,29.3188,29.4105,29.2854,29.3939,45400.0
2008-07-21 13:20:00,35.24,35.27,35.2,35.27,20100.0,29.3855,29.4105,29.3522,29.4105,20100.0
2008-07-21 13:30:00,35.28,35.28,35.24,35.26,19200.0,29.4189,29.4189,29.3855,29.4022,19200.0
2008-07-21 13:40:00,35.27,35.3,35.22,35.29,22100.0,29.4105,29.4355,29.3688,29.4272,22100.0
2008-07-21 13:50:00,35.29,35.3,35.26,35.26,15000.0,29.4272,29.4355,29.4022,29.4022,15000.0
2008-07-21 14:00:00,35.25,35.29,35.24,35.27,29300.0,29.3939,29.4272,29.3855,29.4105,29300.0
2008-07-21 14:10:00,35.28,35.29,35.22,35.26,29500.0,29.4189,29.4272,29.3688,29.4022,29500.0
2008-07-21 14:20:00,35.25,35.34,35.21,35.23,26800.0,29.3939,29.4689,29.3605,29.3772,26800.0
2008-07-21 14:30:00,35.22,35.26,35.19,35.26,25600.0,29.3688,29.4022,29.3438,29.4022,25600.0
2008-07-21 14:40:00,35.25,35.28,35.23,35.26,25700.0,29.3939,29.4189,29.3772,29.4022,25700.0
2008-07-21 14:50:00,35.25,35.3,35.24,35.28,32500.0,29.3939,29.4355,29.3855,29.4189,32500.0
2008-07-21 15:00:00,35.27,35.35,35.25,35.34,36900.0,29.4105,29.4772,29.3939,29.4689,36900.0
2008-07-21 15:10:00,35.34,35.41,35.25,35.39,30700.0,29.4689,29.5273,29.3939,29.5106,30700.0
2008-07-21 15:20:00,35.37,35.37,35.26,35.27,25000.0,29.4939,29.4939,29.4022,29.4105,25000.0
2008-07-21 15:30:00,35.28,35.32,35.24,35.32,54300.0,29.4189,29.4522,29.3855,29.4522,54300.0
2008-07-21 15:40:00,35.34,35.39,35.3,35.33,28700.0,29.4689,29.5106,29.4355,29.4606,28700.0
2008-07-21 15:50:00,35.34,35.52,35.26,35.38,90100.0,29.4689,29.619,29.4022,29.5023,90100.0
2008-07-22 09:30:00,34.86,35.0,34.75,34.94,66700.0,29.0686,29.1854,28.9769,29.1354,66700.0
2008-07-22 09:40:00,34.91,34.93,34.0,34.55,85800.0,29.1103,29.127,28.3515,28.8101,85800.0
2008-07-22 09:50:00,34.56,34.57,34.4,34.47,80100.0,28.8185,28.8268,28.6851,28.7434,80100.0
2008-07-22 10:00:00,34.5,34.7,34.48,34.6,134400.0,28.7685,28.9352,28.7518,28.8518,134400.0
2008-07-22 10:10:00,34.6,34.8,34.6,34.71,96900.0,28.8518,29.0186,28.8518,28.9436,96900.0
2008-07-22 10:20:00,34.72,34.74,34.5,34.55,37000.0,28.9519,28.9686,28.7685,28.8101,37000.0
2008-07-22 10:30:00,34.56,34.59,34.4,34.5,54200.0,28.8185,28.8435,28.6851,28.7685,54200.0
2008-07-22 10:40:00,34.5,34.59,34.47,34.51,33500.0,28.7685,28.8435,28.7434,28.7768,33500.0
2008-07-22 10:50:00,34.52,34.55,34.25,34.27,28500.0,28.7851,28.8101,28.56,28.5767,28500.0
2008-07-22 11:00:00,34.29,34.45,34.29,34.43,27800.0,28.5933,28.7268,28.5933,28.7101,27800.0
2008-07-22 11:10:00,34.42,34.5,34.39,34.42,34900.0,28.7017,28.7685,28.6767,28.7017,34900.0
2008-07-22 11:20:00,34.43,34.5,34.28,34.28,33700.0,28.7101,28.7685,28.585,28.585,33700.0
2008-07-22 11:30:00,34.3,34.3,33.86,33.89,49100.0,28.6017,28.6017,28.2348,28.2598,49100.0
2008-07-22 11:40:00,33.9,34.0,33.87,33.99,16700.0,28.2681,28.3515,28.2431,28.3432,16700.0
2008-07-22 11:50:00,33.99,34.0,33.96,34.0,27500.0,28.3432,28.3515,28.3182,28.3515,27500.0
2008-07-22 12:00:00,33.99,34.12,33.97,34.1,64900.0,28.3432,28.4516,28.3265,28.4349,64900.0
2008-07-22 12:10:00,34.1,34.19,34.02,34.17,45400.0,28.4349,28.51,28.3682,28.4933,45400.0
2008-07-22 12:20:00,34.17,34.37,34.17,34.22,137000.0,28.4933,28.66,28.4933,28.535,137000.0
2008-07-22 12:30:00,34.21,34.24,34.18,34.19,15300.0,28.5266,28.5516,28.5016,28.51,15300.0
2008-07-22 12:40:00,34.19,34.24,34.07,34.08,20900.0,28.51,28.5516,28.4099,28.4182,20900.0
2008-07-22 12:50:00,34.08,34.2,34.08,34.17,16000.0,28.4182,28.5183,28.4182,28.4933,16000.0
2008-07-22 13:00:00,34.16,34.18,34.09,34.14,17400.0,28.4849,28.5016,28.4266,28.4683,17400.0
2008-07-22 13:10:00,34.14,34.33,34.14,34.25,35900.0,28.4683,28.6267,28.4683,28.56,35900.0
2008-07-22 13:20:00,34.26,34.3,34.24,34.26,30300.0,28.5683,28.6017,28.5516,28.5683,30300.0
2008-07-22 13:30:00,34.26,34.3,34.25,34.27,46900.0,28.5683,28.6017,28.56,28.5767,46900.0
2008-07-22 13:40:00,34.27,34.33,34.27,34.29,23200.0,28.5767,28.6267,28.5767,28.5933,23200.0
2008-07-22 13:50:00,34.3,34.31,34.25,34.26,27700.0,28.6017,28.61,28.56,28.5683,27700.0
2008-07-22 14:00:00,34.25,34.26,33.98,33.98,43900.0,28.56,28.5683,28.3348,28.3348,43900.0
2008-07-22 14:10:00,33.99,34.0,33.76,33.82,43800.0,28.3432,28.3515,28.1514,28.2014,43800.0
2008-07-22 14:20:00,33.82,34.08,33.81,34.08,48800.0,28.2014,28.4182,28.1931,28.4182,48800.0
2008-07-22 14:30:00,34.1,34.28,34.1,34.28,38300.0,28.4349,28.585,28.4349,28.585,38300.0
2008-07-22 14:40:00,34.27,34.35,34.22,34.35,38800.0,28.5767,28.6434,28.535,28.6434,38800.0
2008-07-22 14:50:00,34.34,34.41,34.34,34.36,37800.0,28.635,28.6934,28.635,28.6517,37800.0
2008-07-22 15:00:00,34.37,34.51,34.36,34.44,56300.0,28.66,28.7768,28.6517,28.7184,56300.0
2008-07-22 15:10:00,34.43,34.52,34.35,34.35,30900.0,28.7101,28.7851,28.6434,28.6434,30900.0
2008-07-22 15:20:00,34.35,34.42,34.33,34.35,53800.0,28.6434,28.7017,28.6267,28.6434,53800.0
2008-07-22 15:30:00,34.35,34.36,34.34,34.35,53200.0,28.6434,28.6517,28.635,28.6434,53200.0
2008-07-22 15:40:00,34.36,34.68,34.34,34.49,114200.0,28.6517,28.9185,28.635,28.7601,114200.0
2008-07-22 15:50:00,34.48,34.71,34.48,34.61,171700.0,28.7518,28.9436,28.7518,28.8602,171700.0
2008-07-23 09:30:00,34.53,34.91,34.43,34.49,56800.0,28.7935,29.1103,28.7101,28.7601,56800.0
2008-07-23 09:40:00,34.5,34.58,34.35,34.55,43600.0,28.7685,28.8352,28.6434,28.8101,43600.0
2008-07-23 09:50:00,34.55,34.56,34.36,34.54,32600.0,28.8101,28.8185,28.6517,28.8018,32600.0
2008-07-23 10:00:00,34.56,34.56,34.28,34.28,70000.0,28.8185,28.8185,28.585,28.585,70000.0
2008-07-23 10:10:00,34.27,34.62,34.27,34.62,52500.0,28.5767,28.8685,28.5767,28.8685,52500.0
2008-07-23 10:20:00,34.6,34.73,34.59,34.65,26700.0,28.8518,28.9602,28.8435,28.8935,26700.0
2008-07-23 10:30:00,34.65,34.88,34.64,34.84,34600.0,28.8935,29.0853,28.8852,29.052,34600.0
2008-07-23 10:40:00,34.87,34.99,34.73,34.75,42900.0,29.077,29.177,28.9602,28.9769,42900.0
2008-07-23 10:50:00,34.74,34.81,34.65,34.65,22000.0,28.9686,29.0269,28.8935,28.8935,22000.0
2008-07-23 11:00:00,34.64,34.69,34.56,34.64,32700.0,28.8852,28.9269,28.8185,28.8852,32700.0
2008-07-23 11:10:00,34.63,34.77,34.62,34.76,26900.0,28.8769,28.9936,28.8685,28.9853,26900.0
2008-07-23 11:20:00,34.76,34.82,34.63,34.76,32100.0,28.9853,29.0353,28.8769,28.9853,32100.0
2008-07-23 11:30:00,34.76,34.94,34.76,34.87,44100.0,28.9853,29.1354,28.9853,29.077,44100.0
2008-07-23 11:40:00,34.88,34.94,34.85,34.85,30700.0,29.0853,29.1354,29.0603,29.0603,30700.0
2008-07-23 11:50:00,34.85,34.86,34.62,34.64,23800.0,29.0603,29.0686,28.8685,28.8852,23800.0
2008-07-23 12:00:00,34.65,34.73,34.64,34.64,16800.0,28.8935,28.9602,28.8852,28.8852,16800.0
2008-07-23 12:10:00,34.63,34.66,34.49,34.54,34400.0,28.8769,28.9019,28.7601,28.8018,34400.0
2008-07-23 12:20:00,34.52,34.55,34.49,34.51,13500.0,28.7851,28.8101,28.7601,28.7768,13500.0
2008-07-23 12:30:00,34.5,34.58,34.48,34.56,20200.0,28.7685,28.8352,28.7518,28.8185,20200.0
2008-07-23 12:40:00,34.58,34.73,34.56,34.71,22500.0,28.8352,28.9602,28.8185,28.9436,22500.0
2008-07-23 12:50:00,34.72,34.78,34.69,34.77,19200.0,28.9519,29.0019,28.9269,28.9936,19200.0
2008-07-23 13:00:00,34.77,34.79,34.6,34.61,23500.0,28.9936,29.0103,28.8518,28.8602,23500.0
2008-07-23 13:10:00,34.6,34.67,34.59,34.67,11300.0,28.8518,28.9102,28.8435,28.9102,11300.0
2008-07-23 13:20:00,34.66,34.71,34.66,34.69,10900.0,28.9019,28.9436,28.9019,28.9269,10900.0
2008-07-23 13:30:00,34.68,34.68,34.56,34.63,20300.0,28.9185,28.9185,28.8185,28.8769,20300.0
2008-07-23 13:40:00,34.62,34.77,34.62,34.7,23500.0,28.8685,28.9936,28.8685,28.9352,23500.0
2008-07-23 13:50:00,34.7,34.72,34.49,34.55,29300.0,28.9352,28.9519,28.7601,28.8101,29300.0
2008-07-23 14:00:00,34.53,34.66,34.53,34.64,21700.0,28.7935,28.9019,28.7935,28.8852,21700.0
2008-07-23 14:10:00,34.63,34.65,34.58,34.59,19700.0,28.8769,28.8935,28.8352,28.8435,19700.0
2008-07-23 14:20:00,34.59,34.72,34.58,34.72,16800.0,28.8435,28.9519,28.8352,28.9519,16800.0
2008-07-23 14:30:00,34.72,34.79,34.66,34.69,25000.0,28.9519,29.0103,28.9019,28.9269,25000.0
2008-07-23 14:40:00,34.69,34.75,34.64,34.65,27100.0,28.9269,28.9769,28.8852,28.8935,27100.0
2008-07-23 14:50:00,34.65,34.79,34.65,34.77,31300.0,28.8935,29.0103,28.8935,28.9936,31300.0
2008-07-23 15:00:00,34.77,34.8,34.76,34.78,25100.0,28.9936,29.0186,28.9853,29.0019,25100.0
2008-07-23 15:10:00,34.76,34.83,34.76,34.79,41300.0,28.9853,29.0436,28.9853,29.0103,41300.0
2008-07-23 15:20:00,34.8,34.88,34.77,34.83,33000.0,29.0186,29.0853,28.9936,29.0436,33000.0
2008-07-23 15:30:00,34.83,34.85,34.72,34.73,38000.0,29.0436,29.0603,28.9519,28.9602,38000.0
2008-07-23 15:40:00,34.73,34.8,34.72,34.77,35500.0,28.9602,29.0186,28.9519,28.9936,35500.0
2008-07-23 15:50:00,34.76,34.89,34.76,34.89,67000.0,28.9853,29.0937,28.9853,29.0937,67000.0
2008-07-24 09:30:00,34.67,34.75,34.13,34.26,67700.0,28.9102,28.9769,28.4599,28.5683,67700.0
2008-07-24 09:40:00,34.25,34.66,34.24,34.62,29300.0,28.56,28.9019,28.5516,28.8685,29300.0
2008-07-24 09:50:00,34.64,34.64,34.39,34.48,23400.0,28.8852,28.8852,28.6767,28.7518,23400.0
2008-07-24 10:00:00,34.48,34.48,34.29,34.32,25900.0,28.7518,28.7518,28.5933,28.6184,25900.0
2008-07-24 10:10:00,34.32,34.46,34.29,34.45,26900.0,28.6184,28.7351,28.5933,28.7268,26900.0
2008-07-24 10:20:00,34.44,34.44,34.33,34.38,32100.0,28.7184,28.7184,28.6267,28.6684,32100.0
2008-07-24 10:30:00,34.37,34.4,34.27,34.32,24600.0,28.66,28.6851,28.5767,28.6184,24600.0
2008-07-24 10:40:00,34.32,34.36,34.19,34.27,25400.0,28.6184,28.6517,28.51,28.5767,25400.0
2008-07-24 10:50:00,34.27,34.37,34.27,34.34,32500.0,28.5767,28.66,28.5767,28.635,32500.0
2008-07-24 11:00:00,34.34,34.41,34.33,34.35,43600.0,28.635,28.6934,28.6267,28.6434,43600.0
2008-07-24 11:10:00,34.37,34.45,34.37,34.45,18000.0,28.66,28.7268,28.66,28.7268,18000.0
2008-07-24 11:20:00,34.44,34.45,34.31,34.34,21800.0,28.7184,28.7268,28.61,28.635,21800.0
2008-07-24 11:30:00,34.34,34.38,34.27,34.38,41700.0,28.635,28.6684,28.5767,28.6684,41700.0
2008-07-24 11:40:00,34.38,34.45,34.36,34.42,19300.0,28.6684,28.7268,28.6517,28.7017,19300.0
2008-07-24 11:50:00,34.42,34.45,34.4,34.45,13600.0,28.7017,28.7268,28.6851,28.7268,13600.0
2008-07-24 12:00:00,34.45,34.47,34.44,34.46,21500.0,28.7268,28.7434,28.7184,28.7351,21500.0
2008-07-24 12:10:00,34.46,34.47,34.35,34.37,27400.0,28.7351,28.7434,28.6434,28.66,27400.0
2008-07-24 12:20:00,34.38,34.42,34.31,34.31,19700.0,28.6684,28.7017,28.61,28.61,19700.0
2008-07-24 12:30:00,34.31,34.33,34.21,34.22,10400.0,28.61,28.6267,28.5266,28.535,10400.0
2008-07-24 12:40:00,34.21,34.34,34.21,34.33,19800.0,28.5266,28.635,28.5266,28.6267,19800.0
2008-07-24 12:50:00,34.33,34.34,34.22,34.27,16400.0,28.6267,28.635,28.535,28.5767,16400.0
2008-07-24 13:00:00,34.25,34.26,34.14,34.14,15700.0,28.56,28.5683,28.4683,28.4683,15700.0
2008-07-24 13:10:00,34.15,34.26,34.15,34.25,12100.0,28.4766,28.5683,28.4766,28.56,12100.0
2008-07-24 13:20:00,34.24,34.28,34.18,34.24,20800.0,28.5516,28.585,28.5016,28.5516,20800.0
2008-07-24 13:30:00,34.23,34.27,34.16,34.22,21100.0,28.5433,28.5767,28.4849,28.535,21100.0
2008-07-24 13:40:00,34.22,34.26,34.21,34.25,7800.0,28.535,28.5683,28.5266,28.56,7800.0
2008-07-24 13:50:00,34.26,34.28,34.19,34.21,32700.0,28.5683,28.585,28.51,28.5266,32700.0
2008-07-24 14:00:00,34.21,34.24,34.19,34.21,22900.0,28.5266,28.5516,28.51,28.5266,22900.0
2008-07-24 14:10:00,34.2,34.21,34.11,34.13,20900.0,28.5183,28.5266,28.4432,28.4599,20900.0
2008-07-24 14:20:00,34.13,34.16,34.11,34.13,32400.0,28.4599,28.4849,28.4432,28.4599,32400.0
2008-07-24 14:30:00,34.13,34.14,34.04,34.06,24100.0,28.4599,28.4683,28.3849,28.4015,24100.0
2008-07-24 14:40:00,34.06,34.08,34.02,34.06,29100.0,28.4015,28.4182,28.3682,28.4015,29100.0
2008-07-24 14:50:00,34.05,34.06,33.93,34.03,50300.0,28.3932,28.4015,28.2931,28.3765,50300.0
2008-07-24 15:00:00,34.03,34.16,34.02,34.14,80900.0,28.3765,28.4849,28.3682,28.4683,80900.0
2008-07-24 15:10:00,34.14,34.15,33.98,34.03,74400.0,28.4683,28.4766,28.3348,28.3765,74400.0
2008-07-24 15:20:00,34.03,34.11,34.01,34.08,27000.0,28.3765,28.4432,28.3599,28.4182,27000.0
2008-07-24 15:30:00,34.08,34.11,34.0,34.04,55200.0,28.4182,28.4432,28.3515,28.3849,55200.0
2008-07-24 15:40:00,34.04,34.04,33.91,34.0,104800.0,28.3849,28.3849,28.2765,28.3515,104800.0
2008-07-24 15:50:00,33.97,33.98,33.82,33.86,137400.0,28.3265,28.3348,28.2014,28.2348,137400.0
2008-07-25 09:30:00,34.09,34.09,33.75,33.93,19800.0,28.4266,28.4266,28.143,28.2931,19800.0
2008-07-25 09:40:00,33.93,34.17,33.93,34.17,19000.0,28.2931,28.4933,28.2931,28.4933,19000.0
2008-07-25 09:50:00,34.19,34.48,34.14,34.46,37300.0,28.51,28.7518,28.4683,28.7351,37300.0
2008-07-25 10:00:00,34.47,34.63,34.38,34.39,33500.0,28.7434,28.8769,28.6684,28.6767,33500.0
2008-07-25 10:10:00,34.39,34.46,34.18,34.24,35200.0,28.6767,28.7351,28.5016,28.5516,35200.0
2008-07-25 10:20:00,34.25,34.35,34.13,34.14,54300.0,28.56,28.6434,28.4599,28.4683,54300.0
2008-07-25 10:30:00,34.15,34.21,33.98,34.02,60900.0,28.4766,28.5266,28.3348,28.3682,60900.0
2008-07-25 10:40:00,34.02,34.14,33.99,34.12,39900.0,28.3682,28.4683,28.3432,28.4516,39900.0
2008-07-25 10:50:00,34.13,34.34,34.12,34.34,16200.0,28.4599,28.635,28.4516,28.635,16200.0
2008-07-25 11:00:00,34.34,34.37,34.29,34.3,19700.0,28.635,28.66,28.5933,28.6017,19700.0
2008-07-25 11:10:00,34.3,34.33,34.22,34.23,24600.0,28.6017,28.6267,28.535,28.5433,24600.0
2008-07-25 11:20:00,34.25,34.29,34.04,34.05,20400.0,28.56,28.5933,28.3849,28.3932,20400.0
2008-07-25 11:30:00,34.07,34.16,34.05,34.13,16800.0,28.4099,28.4849,28.3932,28.4599,16800.0
2008-07-25 11:40:00,34.12,34.22,34.1,34.15,20900.0,28.4516,28.535,28.4349,28.4766,20900.0
2008-07-25 11:50:00,34.15,34.17,34.08,34.1,17300.0,28.4766,28.4933,28.4182,28.4349,17300.0
2008-07-25 12:00:00,34.1,34.1,34.06,34.08,15800.0,28.4349,28.4349,28.4015,28.4182,15800.0
2008-07-25 12:10:00,34.07,34.08,34.0,34.02,22900.0,28.4099,28.4182,28.3515,28.3682,22900.0
2008-07-25 12:20:00,34.01,34.11,34.01,34.11,10800.0,28.3599,28.4432,28.3599,28.4432,10800.0
2008-07-25 12:30:00,34.11,34.11,34.05,34.05,15500.0,28.4432,28.4432,28.3932,28.3932,15500.0
2008-07-25 12:40:00,34.05,34.16,34.05,34.11,18900.0,28.3932,28.4849,28.3932,28.4432,18900.0
2008-07-25 12:50:00,34.12,34.15,34.11,34.14,24100.0,28.4516,28.4766,28.4432,28.4683,24100.0
2008-07-25 13:00:00,34.15,34.18,34.14,34.16,11800.0,28.4766,28.5016,28.4683,28.4849,11800.0
2008-07-25 13:10:00,34.16,34.18,33.97,34.09,19500.0,28.4849,28.5016,28.3265,28.4266,19500.0
2008-07-25 13:20:00,34.08,34.12,34.07,34.07,20000.0,28.4182,28.4516,28.4099,28.4099,20000.0
2008-07-25 13:30:00,34.07,34.07,34.02,34.04,9100.0,28.4099,28.4099,28.3682,28.3849,9100.0
2008-07-25 13:40:00,34.05,34.06,34.0,34.06,21900.0,28.3932,28.4015,28.3515,28.4015,21900.0
2008-07-25 13:50:00,34.06,34.16,34.06,34.15,15500.0,28.4015,28.4849,28.4015,28.4766,15500.0
2008-07-25 14:00:00,34.15,34.21,34.11,34.16,22300.0,28.4766,28.5266,28.4432,28.4849,22300.0
2008-07-25 14:10:00,34.16,34.16,34.07,34.09,21400.0,28.4849,28.4849,28.4099,28.4266,21400.0
2008-07-25 14:20:00,34.07,34.09,34.02,34.09,14500.0,28.4099,28.4266,28.3682,28.4266,14500.0
2008-07-25 14:30:00,34.09,34.18,34.07,34.16,12900.0,28.4266,28.5016,28.4099,28.4849,12900.0
2008-07-25 14:40:00,34.16,34.16,34.13,34.13,42600.0,28.4849,28.4849,28.4599,28.4599,42600.0
2008-07-25 14:50:00,34.13,34.16,34.1,34.1,24100.0,28.4599,28.4849,28.4349,28.4349,24100.0
2008-07-25 15:00:00,34.1,34.13,34.04,34.07,14600.0,28.4349,28.4599,28.3849,28.4099,14600.0
2008-07-25 15:10:00,34.07,34.08,34.01,34.05,19000.0,28.4099,28.4182,28.3599,28.3932,19000.0
2008-07-25 15:20:00,34.05,34.11,34.04,34.04,26000.0,28.3932,28.4432,28.3849,28.3849,26000.0
2008-07-25 15:30:00,34.04,34.04,33.95,33.99,26100.0,28.3849,28.3849,28.3098,28.3432,26100.0
2008-07-25 15:40:00,33.99,34.04,33.99,34.0,47600.0,28.3432,28.3849,28.3432,28.3515,47600.0
2008-07-25 15:50:00,34.02,34.08,33.97,33.97,62000.0,28.3682,28.4182,28.3265,28.3265,62000.0
2008-07-28 09:30:00,33.73,34.2,33.62,34.15,15200.0,28.1264,28.5183,28.0346,28.4766,15200.0
2008-07-28 09:40:00,34.17,34.27,34.12,34.21,28000.0,28.4933,28.5767,28.4516,28.5266,28000.0
2008-07-28 09:50:00,34.21,34.34,34.21,34.33,17100.0,28.5266,28.635,28.5266,28.6267,17100.0
2008-07-28 10:00:00,34.32,34.62,34.32,34.54,33200.0,28.6184,28.8685,28.6184,28.8018,33200.0
2008-07-28 10:10:00,34.53,34.56,34.46,34.47,18100.0,28.7935,28.8185,28.7351,28.7434,18100.0
2008-07-28 10:20:00,34.48,34.49,34.44,34.46,20500.0,28.7518,28.7601,28.7184,28.7351,20500.0
2008-07-28 10:30:00,34.48,34.49,34.4,34.44,71000.0,28.7518,28.7601,28.6851,28.7184,71000.0
2008-07-28 10:40:00,34.44,34.45,34.3,34.37,61300.0,28.7184,28.7268,28.6017,28.66,61300.0
2008-07-28 10:50:00,34.35,34.38,34.34,34.36,14800.0,28.6434,28.6684,28.635,28.6517,14800.0
2008-07-28 11:00:00,34.36,34.39,34.3,34.31,17200.0,28.6517,28.6767,28.6017,28.61,17200.0
2008-07-28 11:10:00,34.31,34.35,34.26,34.26,33700.0,28.61,28.6434,28.5683,28.5683,33700.0
2008-07-28 11:20:00,34.26,34.27,34.17,34.18,19300.0,28.5683,28.5767,28.4933,28.5016,19300.0
2008-07-28 11:30:00,34.18,34.2,34.08,34.12,12800.0,28.5016,28.5183,28.4182,28.4516,12800.0
2008-07-28 11:40:00,34.12,34.21,34.1,34.17,12600.0,28.4516,28.5266,28.4349,28.4933,12600.0
2008-07-28 11:50:00,34.18,34.33,34.18,34.32,10600.0,28.5016,28.6267,28.5016,28.6184,10600.0
2008-07-28 12:00:00,34.33,34.38,34.31,34.35,25400.0,28.6267,28.6684,28.61,28.6434,25400.0
2008-07-28 12:10:00,34.35,34.39,34.3,34.39,12100.0,28.6434,28.6767,28.6017,28.6767,12100.0
2008-07-28 12:20:00,34.37,34.43,34.37,34.39,12700.0,28.66,28.7101,28.66,28.6767,12700.0
2008-07-28 12:30:00,34.39,34.43,34.28,34.29,12000.0,28.6767,28.7101,28.585,28.5933,12000.0
2008-07-28 12:40:00,34.29,34.3,34.16,34.23,12600.0,28.5933,28.6017,28.4849,28.5433,12600.0
2008-07-28 12:50:00,34.23,34.3,34.19,34.23,19400.0,28.5433,28.6017,28.51,28.5433,19400.0
2008-07-28 13:00:00,34.21,34.23,34.19,34.23,13000.0,28.5266,28.5433,28.51,28.5433,13000.0
2008-07-28 13:10:00,34.23,34.27,34.21,34.22,11900.0,28.5433,28.5767,28.5266,28.535,11900.0
2008-07-28 13:20:00,34.24,34.26,34.22,34.23,8700.0,28.5516,28.5683,28.535,28.5433,8700.0
2008-07-28 13:30:00,34.23,34.25,34.17,34.21,14600.0,28.5433,28.56,28.4933,28.5266,14600.0
2008-07-28 13:40:00,34.19,34.23,34.18,34.18,10600.0,28.51,28.5433,28.5016,28.5016,10600.0
2008-07-28 13:50:00,34.19,34.25,34.19,34.2,18800.0,28.51,28.56,28.51,28.5183,18800.0
2008-07-28 14:00:00,34.2,34.22,34.18,34.22,26500.0,28.5183,28.535,28.5016,28.535,26500.0
2008-07-28 14:10:00,34.21,34.23,34.03,34.03,32300.0,28.5266,28.5433,28.3765,28.3765,32300.0
2008-07-28 14:20:00,34.03,34.05,33.98,34.01,52100.0,28.3765,28.3932,28.3348,28.3599,52100.0
2008-07-28 14:30:00,34.02,34.16,34.02,34.15,19900.0,28.3682,28.4849,28.3682,28.4766,19900.0
2008-07-28 14:40:00,34.15,34.18,34.08,34.1,18600.0,28.4766,28.5016,28.4182,28.4349,18600.0
2008-07-28 14:50:00,34.1,34.13,34.04,34.08,20600.0,28.4349,28.4599,28.3849,28.4182,20600.0
2008-07-28 15:00:00,34.07,34.14,34.07,34.09,19200.0,28.4099,28.4683,28.4099,28.4266,19200.0
2008-07-28 15:10:00,34.1,34.14,34.09,34.09,24800.0,28.4349,28.4683,28.4266,28.4266,24800.0
2008-07-28 15:20:00,34.08,34.14,34.07,34.12,27800.0,28.4182,28.4683,28.4099,28.4516,27800.0
2008-07-28 15:30:00,34.11,34.13,34.05,34.05,28300.0,28.4432,28.4599,28.3932,28.3932,28300.0
2008-07-28 15:40:00,34.04,34.04,33.89,33.94,72800.0,28.3849,28.3849,28.2598,28.3015,72800.0
2008-07-28 15:50:00,33.93,33.95,33.85,33.94,84100.0,28.2931,28.3098,28.2264,28.3015,84100.0
2008-07-29 09:30:00,33.98,34.38,33.98,34.08,23100.0,28.3348,28.6684,28.3348,28.4182,23100.0
2008-07-29 09:40:00,34.1,34.5,34.05,34.39,43800.0,28.4349,28.7685,28.3932,28.6767,43800.0
2008-07-29 09:50:00,34.4,34.61,34.39,34.58,37900.0,28.6851,28.8602,28.6767,28.8352,37900.0
2008-07-29 10:00:00,34.61,34.74,34.49,34.65,29800.0,28.8602,28.9686,28.7601,28.8935,29800.0
2008-07-29 10:10:00,34.65,34.67,34.5,34.5,27500.0,28.8935,28.9102,28.7685,28.7685,27500.0
2008-07-29 10:20:00,34.5,34.54,34.47,34.5,15200.0,28.7685,28.8018,28.7434,28.7685,15200.0
2008-07-29 10:30:00,34.52,34.58,34.49,34.55,20700.0,28.7851,28.8352,28.7601,28.8101,20700.0
2008-07-29 10:40:00,34.57,34.64,34.47,34.51,32400.0,28.8268,28.8852,28.7434,28.7768,32400.0
2008-07-29 10:50:00,34.51,34.53,34.49,34.52,14100.0,28.7768,28.7935,28.7601,28.7851,14100.0
2008-07-29 11:00:00,34.52,34.54,34.43,34.46,31300.0,28.7851,28.8018,28.7101,28.7351,31300.0
2008-07-29 11:10:00,34.46,34.53,34.44,34.5,23000.0,28.7351,28.7935,28.7184,28.7685,23000.0
2008-07-29 11:20:00,34.5,34.53,34.48,34.51,37300.0,28.7685,28.7935,28.7518,28.7768,37300.0
2008-07-29 11:30:00,34.51,34.55,34.49,34.53,15900.0,28.7768,28.8101,28.7601,28.7935,15900.0
2008-07-29 11:40:00,34.55,34.66,34.54,34.65,17600.0,28.8101,28.9019,28.8018,28.8935,17600.0
2008-07-29 11:50:00,34.64,34.65,34.62,34.62,12800.0,28.8852,28.8935,28.8685,28.8685,12800.0
2008-07-29 12:00:00,34.64,34.73,34.62,34.72,21600.0,28.8852,28.9602,28.8685,28.9519,21600.0
2008-07-29 12:10:00,34.72,34.77,34.71,34.71,13600.0,28.9519,28.9936,28.9436,28.9436,13600.0
2008-07-29 12:20:00,34.67,34.81,34.67,34.81,18600.0,28.9102,29.0269,28.9102,29.0269,18600.0
2008-07-29 12:30:00,34.81,34.84,34.73,34.73,10500.0,29.0269,29.052,28.9602,28.9602,10500.0
2008-07-29 12:40:00,34.74,34.78,34.73,34.78,7500.0,28.9686,29.0019,28.9602,29.0019,7500.0
2008-07-29 12:50:00,34.77,34.84,34.77,34.82,14200.0,28.9936,29.052,28.9936,29.0353,14200.0
2008-07-29 13:00:00,34.82,34.82,34.76,34.76,5900.0,29.0353,29.0353,28.9853,28.9853,5900.0
2008-07-29 13:10:00,34.77,34.78,34.72,34.76,12400.0,28.9936,29.0019,28.9519,28.9853,12400.0
2008-07-29 13:20:00,34.76,34.8,34.73,34.8,11500.0,28.9853,29.0186,28.9602,29.0186,11500.0
2008-07-29 13:30:00,34.81,34.85,34.8,34.82,19300.0,29.0269,29.0603,29.0186,29.0353,19300.0
2008-07-29 13:40:00,34.82,34.85,34.81,34.85,12900.0,29.0353,29.0603,29.0269,29.0603,12900.0
2008-07-29 13:50:00,34.85,34.85,34.78,34.8,28200.0,29.0603,29.0603,29.0019,29.0186,28200.0
2008-07-29 14:00:00,34.8,34.8,34.64,34.65,27000.0,29.0186,29.0186,28.8852,28.8935,27000.0
2008-07-29 14:10:00,34.65,34.75,34.65,34.75,17300.0,28.8935,28.9769,28.8935,28.9769,17300.0
2008-07-29 14:20:00,34.75,34.79,34.74,34.79,8300.0,28.9769,29.0103,28.9686,29.0103,8300.0
2008-07-29 14:30:00,34.79,34.8,34.63,34.64,13500.0,29.0103,29.0186,28.8769,28.8852,13500.0
2008-07-29 14:40:00,34.63,34.64,34.53,34.64,23700.0,28.8769,28.8852,28.7935,28.8852,23700.0
2008-07-29 14:50:00,34.63,34.73,34.61,34.71,13800.0,28.8769,28.9602,28.8602,28.9436,13800.0
2008-07-29 15:00:00,34.69,34.75,34.69,34.72,10300.0,28.9269,28.9769,28.9269,28.9519,10300.0
2008-07-29 15:10:00,34.73,34.76,34.68,34.75,12300.0,28.9602,28.9853,28.9185,28.9769,12300.0
2008-07-29 15:20:00,34.73,34.79,34.73,34.75,20100.0,28.9602,29.0103,28.9602,28.9769,20100.0
2008-07-29 15:30:00,34.75,34.75,34.72,34.73,38100.0,28.9769,28.9769,28.9519,28.9602,38100.0
2008-07-29 15:40:00,34.74,34.76,34.71,34.73,86900.0,28.9686,28.9853,28.9436,28.9602,86900.0
2008-07-29 15:50:00,34.74,34.76,34.71,34.75,156300.0,28.9686,28.9853,28.9436,28.9769,156300.0
2008-07-30 09:30:00,34.99,35.13,34.36,34.86,69300.0,29.177,29.2938,28.6517,29.0686,69300.0
2008-07-30 09:40:00,34.86,35.06,34.85,34.95,52300.0,29.0686,29.2354,29.0603,29.1437,52300.0
2008-07-30 09:50:00,34.96,35.1,34.93,34.94,32300.0,29.152,29.2688,29.127,29.1354,32300.0
2008-07-30 10:00:00,34.95,35.05,34.91,35.05,19300.0,29.1437,29.2271,29.1103,29.2271,19300.0
2008-07-30 10:10:00,35.06,35.13,35.04,35.06,30800.0,29.2354,29.2938,29.2187,29.2354,30800.0
2008-07-30 10:20:00,35.05,35.14,35.05,35.06,14200.0,29.2271,29.3021,29.2271,29.2354,14200.0
2008-07-30 10:30:00,35.06,35.12,34.85,34.9,22600.0,29.2354,29.2854,29.0603,29.102,22600.0
2008-07-30 10:40:00,34.89,35.12,34.85,35.04,33700.0,29.0937,29.2854,29.0603,29.2187,33700.0
2008-07-30 10:50:00,35.01,35.03,34.92,35.03,22700.0,29.1937,29.2104,29.1187,29.2104,22700.0
2008-07-30 11:00:00,35.01,35.14,34.97,35.11,15100.0,29.1937,29.3021,29.1604,29.2771,15100.0
2008-07-30 11:10:00,35.1,35.1,34.97,34.97,27200.0,29.2688,29.2688,29.1604,29.1604,27200.0
2008-07-30 11:20:00,34.97,35.09,34.91,35.05,41000.0,29.1604,29.2604,29.1103,29.2271,41000.0
2008-07-30 11:30:00,35.04,35.08,34.94,34.97,19900.0,29.2187,29.2521,29.1354,29.1604,19900.0
2008-07-30 11:40:00,34.97,35.09,34.95,35.09,13600.0,29.1604,29.2604,29.1437,29.2604,13600.0
2008-07-30 11:50:00,35.09,35.1,35.0,35.01,23500.0,29.2604,29.2688,29.1854,29.1937,23500.0
2008-07-30 12:00:00,35.03,35.04,34.95,34.97,15700.0,29.2104,29.2187,29.1437,29.1604,15700.0
2008-07-30 12:10:00,34.96,34.98,34.92,34.94,18400.0,29.152,29.1687,29.1187,29.1354,18400.0
2008-07-30 12:20:00,34.94,35.0,34.93,34.98,13900.0,29.1354,29.1854,29.127,29.1687,13900.0
2008-07-30 12:30:00,34.97,34.97,34.9,34.9,26300.0,29.1604,29.1604,29.102,29.102,26300.0
2008-07-30 12:40:00,34.9,34.9,34.76,34.79,29800.0,29.102,29.102,28.9853,29.0103,29800.0
2008-07-30 12:50:00,34.8,34.9,34.8,34.86,29600.0,29.0186,29.102,29.0186,29.0686,29600.0
2008-07-30 13:00:00,34.85,34.87,34.65,34.66,36800.0,29.0603,29.077,28.8935,28.9019,36800.0
2008-07-30 13:10:00,34.66,34.78,34.63,34.77,24800.0,28.9019,29.0019,28.8769,28.9936,24800.0
2008-07-30 13:20:00,34.78,34.82,34.76,34.76,14100.0,29.0019,29.0353,28.9853,28.9853,14100.0
2008-07-30 13:30:00,34.75,34.82,34.75,34.82,7200.0,28.9769,29.0353,28.9769,29.0353,7200.0
2008-07-30 13:40:00,34.82,34.88,34.81,34.81,18500.0,29.0353,29.0853,29.0269,29.0269,18500.0
2008-07-30 13:50:00,34.8,34.8,34.69,34.76,21700.0,29.0186,29.0186,28.9269,28.9853,21700.0
2008-07-30 14:00:00,34.75,34.83,34.74,34.78,20500.0,28.9769,29.0436,28.9686,29.0019,20500.0
2008-07-30 14:10:00,34.78,34.83,34.73,34.73,17800.0,29.0019,29.0436,28.9602,28.9602,17800.0
2008-07-30 14:20:00,34.73,34.94,34.72,34.93,13900.0,28.9602,29.1354,28.9519,29.127,13900.0
2008-07-30 14:30:00,34.92,35.0,34.92,34.94,13200.0,29.1187,29.1854,29.1187,29.1354,13200.0
2008-07-30 14:40:00,34.94,34.98,34.94,34.94,13000.0,29.1354,29.1687,29.1354,29.1354,13000.0
2008-07-30 14:50:00,34.93,34.98,34.91,34.98,14300.0,29.127,29.1687,29.1103,29.1687,14300.0
2008-07-30 15:00:00,34.97,34.97,34.86,34.89,21300.0,29.1604,29.1604,29.0686,29.0937,21300.0
2008-07-30 15:10:00,34.89,34.95,34.88,34.92,21500.0,29.0937,29.1437,29.0853,29.1187,21500.0
2008-07-30 15:20:00,34.93,35.11,34.92,35.1,28500.0,29.127,29.2771,29.1187,29.2688,28500.0
2008-07-30 15:30:00,35.11,35.23,35.09,35.21,32000.0,29.2771,29.3772,29.2604,29.3605,32000.0
2008-07-30 15:40:00,35.21,35.26,35.13,35.14,60000.0,29.3605,29.4022,29.2938,29.3021,60000.0
2008-07-30 15:50:00,35.14,35.22,35.11,35.21,41900.0,29.3021,29.3688,29.2771,29.3605,41900.0
2008-07-31 09:30:00,34.96,35.21,34.95,35.17,18800.0,29.152,29.3605,29.1437,29.3271,18800.0
2008-07-31 09:40:00,35.18,35.33,35.07,35.23,29100.0,29.3355,29.4606,29.2438,29.3772,29100.0
2008-07-31 09:50:00,35.26,35.41,35.21,35.23,24700.0,29.4022,29.5273,29.3605,29.3772,24700.0
2008-07-31 10:00:00,35.24,35.35,35.23,35.3,24000.0,29.3855,29.4772,29.3772,29.4355,24000.0
2008-07-31 10:10:00,35.31,35.4,35.25,35.29,12000.0,29.4439,29.5189,29.3939,29.4272,12000.0
2008-07-31 10:20:00,35.3,35.38,35.25,35.32,17600.0,29.4355,29.5023,29.3939,29.4522,17600.0
2008-07-31 10:30:00,35.3,35.32,35.23,35.23,19300.0,29.4355,29.4522,29.3772,29.3772,19300.0
2008-07-31 10:40:00,35.22,35.33,35.21,35.28,28800.0,29.3688,29.4606,29.3605,29.4189,28800.0
2008-07-31 10:50:00,35.27,35.33,35.27,35.3,9300.0,29.4105,29.4606,29.4105,29.4355,9300.0
2008-07-31 11:00:00,35.32,35.33,35.23,35.25,16200.0,29.4522,29.4606,29.3772,29.3939,16200.0
2008-07-31 11:10:00,35.25,35.27,35.22,35.25,8700.0,29.3939,29.4105,29.3688,29.3939,8700.0
2008-07-31 11:20:00,35.24,35.24,35.12,35.12,12900.0,29.3855,29.3855,29.2854,29.2854,12900.0
2008-07-31 11:30:00,35.12,35.16,35.1,35.14,12800.0,29.2854,29.3188,29.2688,29.3021,12800.0
2008-07-31 11:40:00,35.13,35.2,35.12,35.18,11400.0,29.2938,29.3522,29.2854,29.3355,11400.0
2008-07-31 11:50:00,35.17,35.25,35.17,35.22,20300.0,29.3271,29.3939,29.3271,29.3688,20300.0
2008-07-31 12:00:00,35.22,35.27,35.2,35.2,12700.0,29.3688,29.4105,29.3522,29.3522,12700.0
2008-07-31 12:10:00,35.2,35.2,35.06,35.1,18200.0,29.3522,29.3522,29.2354,29.2688,18200.0
2008-07-31 12:20:00,35.09,35.17,35.05,35.13,8500.0,29.2604,29.3271,29.2271,29.2938,8500.0
2008-07-31 12:30:00,35.12,35.19,35.08,35.15,23300.0,29.2854,29.3438,29.2521,29.3105,23300.0
2008-07-31 12:40:00,35.15,35.24,35.11,35.14,17000.0,29.3105,29.3855,29.2771,29.3021,17000.0
2008-07-31 12:50:00,35.14,35.16,35.1,35.1,10300.0,29.3021,29.3188,29.2688,29.2688,10300.0
2008-07-31 13:00:00,35.1,35.15,35.1,35.15,9600.0,29.2688,29.3105,29.2688,29.3105,9600.0
2008-07-31 13:10:00,35.15,35.27,35.15,35.25,7400.0,29.3105,29.4105,29.3105,29.3939,7400.0
2008-07-31 13:20:00,35.25,35.29,35.23,35.23,7600.0,29.3939,29.4272,29.3772,29.3772,7600.0
2008-07-31 13:30:00,35.23,35.29,35.22,35.29,4500.0,29.3772,29.4272,29.3688,29.4272,4500.0
2008-07-31 13:40:00,35.3,35.35,35.3,35.33,9400.0,29.4355,29.4772,29.4355,29.4606,9400.0
2008-07-31 13:50:00,35.31,35.34,35.25,35.25,11000.0,29.4439,29.4689,29.3939,29.3939,11000.0
2008-07-31 14:00:00,35.24,35.27,35.19,35.27,6800.0,29.3855,29.4105,29.3438,29.4105,6800.0
2008-07-31 14:10:00,35.27,35.37,35.21,35.33,27700.0,29.4105,29.4939,29.3605,29.4606,27700.0
2008-07-31 14:20:00,35.34,35.37,35.29,35.3,6900.0,29.4689,29.4939,29.4272,29.4355,6900.0
2008-07-31 14:30:00,35.29,35.41,35.29,35.41,16100.0,29.4272,29.5273,29.4272,29.5273,16100.0
2008-07-31 14:40:00,35.41,35.42,35.36,35.37,13600.0,29.5273,29.5356,29.4856,29.4939,13600.0
2008-07-31 14:50:00,35.37,35.37,35.31,35.34,9600.0,29.4939,29.4939,29.4439,29.4689,9600.0
2008-07-31 15:00:00,35.36,35.4,35.34,35.38,12400.0,29.4856,29.5189,29.4689,29.5023,12400.0
2008-07-31 15:10:00,35.38,35.46,35.3,35.33,22700.0,29.5023,29.569,29.4355,29.4606,22700.0
2008-07-31 15:20:00,35.32,35.38,35.27,35.27,14000.0,29.4522,29.5023,29.4105,29.4105,14000.0
2008-07-31 15:30:00,35.28,35.28,35.18,35.18,35600.0,29.4189,29.4189,29.3355,29.3355,35600.0
2008-07-31 15:40:00,35.18,35.22,35.08,35.1,35100.0,29.3355,29.3688,29.2521,29.2688,35100.0
2008-07-31 15:50:00,35.1,35.15,35.06,35.12,58800.0,29.2688,29.3105,29.2354,29.2854,58800.0
2008-08-01 09:30:00,35.3,35.3,34.84,35.05,24100.0,29.4355,29.4355,29.052,29.2271,24100.0
2008-08-01 09:40:00,35.01,35.06,34.83,34.94,19200.0,29.1937,29.2354,29.0436,29.1354,19200.0
2008-08-01 09:50:00,34.95,35.02,34.81,35.0,43200.0,29.1437,29.2021,29.0269,29.1854,43200.0
2008-08-01 10:00:00,34.98,35.12,34.71,34.77,23300.0,29.1687,29.2854,28.9436,28.9936,23300.0
2008-08-01 10:10:00,34.77,35.02,34.77,34.93,24900.0,28.9936,29.2021,28.9936,29.127,24900.0
2008-08-01 10:20:00,34.93,35.0,34.86,34.99,15000.0,29.127,29.1854,29.0686,29.177,15000.0
2008-08-01 10:30:00,35.0,35.14,35.0,35.14,13100.0,29.1854,29.3021,29.1854,29.3021,13100.0
2008-08-01 10:40:00,35.14,35.23,35.08,35.2,12000.0,29.3021,29.3772,29.2521,29.3522,12000.0
2008-08-01 10:50:00,35.21,35.21,35.08,35.12,12000.0,29.3605,29.3605,29.2521,29.2854,12000.0
2008-08-01 11:00:00,35.12,35.16,34.99,35.01,6300.0,29.2854,29.3188,29.177,29.1937,6300.0
2008-08-01 11:10:00,35.03,35.03,34.96,34.99,8800.0,29.2104,29.2104,29.152,29.177,8800.0
2008-08-01 11:20:00,34.97,35.09,34.97,35.06,5400.0,29.1604,29.2604,29.1604,29.2354,5400.0
2008-08-01 11:30:00,35.08,35.27,35.08,35.24,8400.0,29.2521,29.4105,29.2521,29.3855,8400.0
2008-08-01 11:40:00,35.22,35.24,35.18,35.22,8500.0,29.3688,29.3855,29.3355,29.3688,8500.0
2008-08-01 11:50:00,35.22,35.22,35.16,35.16,6100.0,29.3688,29.3688,29.3188,29.3188,6100.0
2008-08-01 12:00:00,35.17,35.17,35.01,35.06,7500.0,29.3271,29.3271,29.1937,29.2354,7500.0
2008-08-01 12:10:00,35.07,35.14,35.04,35.04,7100.0,29.2438,29.3021,29.2187,29.2187,7100.0
2008-08-01 12:20:00,35.05,35.09,35.05,35.07,4700.0,29.2271,29.2604,29.2271,29.2438,4700.0
2008-08-01 12:30:00,35.07,35.08,34.99,35.01,7400.0,29.2438,29.2521,29.177,29.1937,7400.0
2008-08-01 12:40:00,35.02,35.03,34.96,35.01,12500.0,29.2021,29.2104,29.152,29.1937,12500.0
2008-08-01 12:50:00,34.99,35.01,34.9,34.93,16100.0,29.177,29.1937,29.102,29.127,16100.0
2008-08-01 13:00:00,34.95,35.06,34.95,35.01,7700.0,29.1437,29.2354,29.1437,29.1937,7700.0
2008-08-01 13:10:00,35.01,35.17,35.0,35.17,11300.0,29.1937,29.3271,29.1854,29.3271,11300.0
2008-08-01 13:20:00,35.19,35.22,35.14,35.2,7800.0,29.3438,29.3688,29.3021,29.3522,7800.0
2008-08-01 13:30:00,35.19,35.32,35.19,35.29,35200.0,29.3438,29.4522,29.3438,29.4272,35200.0
2008-08-01 13:40:00,35.32,35.44,35.32,35.44,21200.0,29.4522,29.5523,29.4522,29.5523,21200.0
2008-08-01 13:50:00,35.43,35.49,35.4,35.4,15000.0,29.5439,29.594,29.5189,29.5189,15000.0
2008-08-01 14:00:00,35.4,35.42,35.3,35.35,30800.0,29.5189,29.5356,29.4355,29.4772,30800.0
2008-08-01 14:10:00,35.35,35.5,35.34,35.43,21900.0,29.4772,29.6023,29.4689,29.5439,21900.0
2008-08-01 14:20:00,35.44,35.44,35.36,35.37,11700.0,29.5523,29.5523,29.4856,29.4939,11700.0
2008-08-01 14:30:00,35.37,35.41,35.37,35.41,10800.0,29.4939,29.5273,29.4939,29.5273,10800.0
2008-08-01 14:40:00,35.41,35.55,35.41,35.55,20000.0,29.5273,29.644,29.5273,29.644,20000.0
2008-08-01 14:50:00,35.55,35.58,35.52,35.56,13800.0,29.644,29.669,29.619,29.6524,13800.0
2008-08-01 15:00:00,35.56,35.62,35.44,35.48,20100.0,29.6524,29.7024,29.5523,29.5856,20100.0
2008-08-01 15:10:00,35.5,35.56,35.47,35.5,17400.0,29.6023,29.6524,29.5773,29.6023,17400.0
2008-08-01 15:20:00,35.49,35.52,35.48,35.48,7700.0,29.594,29.619,29.5856,29.5856,7700.0
2008-08-01 15:30:00,35.48,35.5,35.43,35.46,23700.0,29.5856,29.6023,29.5439,29.569,23700.0
2008-08-01 15:40:00,35.47,35.53,35.46,35.51,41600.0,29.5773,29.6273,29.569,29.6107,41600.0
2008-08-01 15:50:00,35.5,35.5,35.34,35.38,45500.0,29.6023,29.6023,29.4689,29.5023,45500.0
2008-08-04 09:30:00,35.28,35.52,35.22,35.22,25000.0,29.4189,29.619,29.3688,29.3688,25000.0
2008-08-04 09:40:00,35.23,35.29,35.06,35.1,27800.0,29.3772,29.4272,29.2354,29.2688,27800.0
2008-08-04 09:50:00,35.07,35.26,35.07,35.25,16800.0,29.2438,29.4022,29.2438,29.3939,16800.0
2008-08-04 10:00:00,35.25,35.25,35.05,35.09,17800.0,29.3939,29.3939,29.2271,29.2604,17800.0
2008-08-04 10:10:00,35.11,35.14,34.97,34.97,18200.0,29.2771,29.3021,29.1604,29.1604,18200.0
2008-08-04 10:20:00,34.98,35.25,34.97,35.24,19600.0,29.1687,29.3939,29.1604,29.3855,19600.0
2008-08-04 10:30:00,35.24,35.27,35.12,35.12,13600.0,29.3855,29.4105,29.2854,29.2854,13600.0
2008-08-04 10:40:00,35.13,35.15,34.95,34.98,9500.0,29.2938,29.3105,29.1437,29.1687,9500.0
2008-08-04 10:50:00,34.97,35.05,34.94,34.94,11900.0,29.1604,29.2271,29.1354,29.1354,11900.0
2008-08-04 11:00:00,34.94,35.0,34.93,34.98,10900.0,29.1354,29.1854,29.127,29.1687,10900.0
2008-08-04 11:10:00,34.98,34.99,34.93,34.93,8900.0,29.1687,29.177,29.127,29.127,8900.0
2008-08-04 11:20:00,34.93,35.03,34.9,35.0,14900.0,29.127,29.2104,29.102,29.1854,14900.0
2008-08-04 11:30:00,35.0,35.17,34.99,35.17,16400.0,29.1854,29.3271,29.177,29.3271,16400.0
2008-08-04 11:40:00,35.16,35.2,35.13,35.13,23600.0,29.3188,29.3522,29.2938,29.2938,23600.0
2008-08-04 11:50:00,35.14,35.2,35.1,35.2,13200.0,29.3021,29.3522,29.2688,29.3522,13200.0
2008-08-04 12:00:00,35.2,35.2,35.12,35.17,8300.0,29.3522,29.3522,29.2854,29.3271,8300.0
2008-08-04 12:10:00,35.18,35.2,35.13,35.16,18300.0,29.3355,29.3522,29.2938,29.3188,18300.0
2008-08-04 12:20:00,35.17,35.19,35.14,35.18,9400.0,29.3271,29.3438,29.3021,29.3355,9400.0
2008-08-04 12:30:00,35.17,35.2,35.11,35.13,16100.0,29.3271,29.3522,29.2771,29.2938,16100.0
2008-08-04 12:40:00,35.12,35.13,35.06,35.06,8300.0,29.2854,29.2938,29.2354,29.2354,8300.0
2008-08-04 12:50:00,35.06,35.06,35.0,35.0,11900.0,29.2354,29.2354,29.1854,29.1854,11900.0
2008-08-04 13:00:00,35.02,35.06,35.0,35.03,11500.0,29.2021,29.2354,29.1854,29.2104,11500.0
2008-08-04 13:10:00,35.04,35.12,35.04,35.11,9200.0,29.2187,29.2854,29.2187,29.2771,9200.0
2008-08-04 13:20:00,35.13,35.13,34.97,35.06,13500.0,29.2938,29.2938,29.1604,29.2354,13500.0
2008-08-04 13:30:00,35.05,35.12,35.04,35.1,13400.0,29.2271,29.2854,29.2187,29.2688,13400.0
2008-08-04 13:40:00,35.11,35.18,35.11,35.18,8500.0,29.2771,29.3355,29.2771,29.3355,8500.0
2008-08-04 13:50:00,35.18,35.2,35.15,35.16,12700.0,29.3355,29.3522,29.3105,29.3188,12700.0
2008-08-04 14:00:00,35.17,35.19,35.12,35.18,14000.0,29.3271,29.3438,29.2854,29.3355,14000.0
2008-08-04 14:10:00,35.18,35.2,35.16,35.17,22500.0,29.3355,29.3522,29.3188,29.3271,22500.0
2008-08-04 14:20:00,35.18,35.21,35.15,35.19,39100.0,29.3355,29.3605,29.3105,29.3438,39100.0
2008-08-04 14:30:00,35.19,35.21,35.15,35.2,19700.0,29.3438,29.3605,29.3105,29.3522,19700.0
2008-08-04 14:40:00,35.2,35.2,35.17,35.18,33500.0,29.3522,29.3522,29.3271,29.3355,33500.0
2008-08-04 14:50:00,35.19,35.2,35.17,35.19,21900.0,29.3438,29.3522,29.3271,29.3438,21900.0
2008-08-04 15:00:00,35.2,35.2,35.17,35.19,19100.0,29.3522,29.3522,29.3271,29.3438,19100.0
2008-08-04 15:10:00,35.19,35.21,35.16,35.16,23400.0,29.3438,29.3605,29.3188,29.3188,23400.0
2008-08-04 15:20:00,35.18,35.18,35.09,35.12,22200.0,29.3355,29.3355,29.2604,29.2854,22200.0
2008-08-04 15:30:00,35.12,35.2,35.08,35.16,24100.0,29.2854,29.3522,29.2521,29.3188,24100.0
2008-08-04 15:40:00,35.15,35.15,35.01,35.12,30900.0,29.3105,29.3105,29.1937,29.2854,30900.0
2008-08-04 15:50:00,35.12,35.13,35.01,35.04,38900.0,29.2854,29.2938,29.1937,29.2187,38900.0
2008-08-05 09:30:00,35.34,35.47,35.2,35.33,41000.0,29.4689,29.5773,29.3522,29.4606,41000.0
2008-08-05 09:40:00,35.32,35.38,35.28,35.29,41700.0,29.4522,29.5023,29.4189,29.4272,41700.0
2008-08-05 09:50:00,35.26,35.33,35.24,35.29,44400.0,29.4022,29.4606,29.3855,29.4272,44400.0
2008-08-05 10:00:00,35.3,35.37,35.25,35.33,34300.0,29.4355,29.4939,29.3939,29.4606,34300.0
2008-08-05 10:10:00,35.34,35.39,35.25,35.27,51800.0,29.4689,29.5106,29.3939,29.4105,51800.0
2008-08-05 10:20:00,35.26,35.28,35.17,35.18,26400.0,29.4022,29.4189,29.3271,29.3355,26400.0
2008-08-05 10:30:00,35.18,35.22,35.17,35.18,17300.0,29.3355,29.3688,29.3271,29.3355,17300.0
2008-08-05 10:40:00,35.19,35.24,35.16,35.22,20300.0,29.3438,29.3855,29.3188,29.3688,20300.0
2008-08-05 10:50:00,35.24,35.26,35.21,35.26,18700.0,29.3855,29.4022,29.3605,29.4022,18700.0
2008-08-05 11:00:00,35.25,35.26,35.23,35.24,22900.0,29.3939,29.4022,29.3772,29.3855,22900.0
2008-08-05 11:10:00,35.25,35.26,35.23,35.24,13000.0,29.3939,29.4022,29.3772,29.3855,13000.0
2008-08-05 11:20:00,35.24,35.26,35.24,35.25,18700.0,29.3855,29.4022,29.3855,29.3939,18700.0
2008-08-05 11:30:00,35.26,35.26,35.24,35.24,33800.0,29.4022,29.4022,29.3855,29.3855,33800.0
2008-08-05 11:40:00,35.25,35.28,35.23,35.28,44600.0,29.3939,29.4189,29.3772,29.4189,44600.0
2008-08-05 11:50:00,35.26,35.28,35.26,35.27,8300.0,29.4022,29.4189,29.4022,29.4105,8300.0
2008-08-05 12:00:00,35.27,35.27,35.24,35.24,13900.0,29.4105,29.4105,29.3855,29.3855,13900.0
2008-08-05 12:10:00,35.24,35.28,35.22,35.24,13300.0,29.3855,29.4189,29.3688,29.3855,13300.0
2008-08-05 12:20:00,35.24,35.27,35.22,35.25,18700.0,29.3855,29.4105,29.3688,29.3939,18700.0
2008-08-05 12:30:00,35.25,35.26,35.23,35.24,12000.0,29.3939,29.4022,29.3772,29.3855,12000.0
2008-08-05 12:40:00,35.24,35.26,35.24,35.26,13000.0,29.3855,29.4022,29.3855,29.4022,13000.0
2008-08-05 12:50:00,35.24,35.26,35.24,35.25,14900.0,29.3855,29.4022,29.3855,29.3939,14900.0
2008-08-05 13:00:00,35.24,35.26,35.24,35.25,20200.0,29.3855,29.4022,29.3855,29.3939,20200.0
2008-08-05 13:10:00,35.24,35.26,35.24,35.24,11300.0,29.3855,29.4022,29.3855,29.3855,11300.0
2008-08-05 13:20:00,35.25,35.26,35.24,35.26,18400.0,29.3939,29.4022,29.3855,29.4022,18400.0
2008-08-05 13:30:00,35.25,35.29,35.22,35.23,42200.0,29.3939,29.4272,29.3688,29.3772,42200.0
2008-08-05 13:40:00,35.24,35.27,35.19,35.23,39400.0,29.3855,29.4105,29.3438,29.3772,39400.0
2008-08-05 13:50:00,35.25,35.26,35.22,35.25,20700.0,29.3939,29.4022,29.3688,29.3939,20700.0
2008-08-05 14:00:00,35.26,35.29,35.2,35.2,53300.0,29.4022,29.4272,29.3522,29.3522,53300.0
2008-08-05 14:10:00,35.2,35.33,35.06,35.19,46400.0,29.3522,29.4606,29.2354,29.3438,46400.0
2008-08-05 14:20:00,35.17,35.2,35.08,35.18,37300.0,29.3271,29.3522,29.2521,29.3355,37300.0
2008-08-05 14:30:00,35.21,35.29,35.21,35.26,33000.0,29.3605,29.4272,29.3605,29.4022,33000.0
2008-08-05 14:40:00,35.26,35.53,35.26,35.47,56800.0,29.4022,29.6273,29.4022,29.5773,56800.0
2008-08-05 14:50:00,35.48,35.55,35.42,35.51,25700.0,29.5856,29.644,29.5356,29.6107,25700.0
2008-08-05 15:00:00,35.51,35.54,35.49,35.51,19700.0,29.6107,29.6357,29.594,29.6107,19700.0
2008-08-05 15:10:00,35.51,35.58,35.51,35.58,27000.0,29.6107,29.669,29.6107,29.669,27000.0
2008-08-05 15:20:00,35.57,35.6,35.54,35.58,15300.0,29.6607,29.6857,29.6357,29.669,15300.0
2008-08-05 15:30:00,35.6,35.63,35.55,35.63,15900.0,29.6857,29.7107,29.644,29.7107,15900.0
2008-08-05 15:40:00,35.62,35.74,35.62,35.74,80600.0,29.7024,29.8024,29.7024,29.8024,80600.0
2008-08-05 15:50:00,35.74,35.81,35.72,35.75,62100.0,29.8024,29.8608,29.7858,29.8108,62100.0
2008-08-06 09:30:00,35.53,35.61,35.47,35.53,5000.0,29.6273,29.694,29.5773,29.6273,5000.0
2008-08-06 09:40:00,35.53,35.59,35.43,35.45,12500.0,29.6273,29.6774,29.5439,29.5606,12500.0
2008-08-06 09:50:00,35.46,35.55,35.43,35.49,12100.0,29.569,29.644,29.5439,29.594,12100.0
2008-08-06 10:00:00,35.52,35.56,35.4,35.45,8800.0,29.619,29.6524,29.5189,29.5606,8800.0
2008-08-06 10:10:00,35.45,35.49,35.43,35.47,8700.0,29.5606,29.594,29.5439,29.5773,8700.0
2008-08-06 10:20:00,35.45,35.57,35.42,35.51,11800.0,29.5606,29.6607,29.5356,29.6107,11800.0
2008-08-06 10:30:00,35.49,35.66,35.41,35.6,25600.0,29.594,29.7357,29.5273,29.6857,25600.0
2008-08-06 10:40:00,35.59,35.6,35.48,35.58,9800.0,29.6774,29.6857,29.5856,29.669,9800.0
2008-08-06 10:50:00,35.6,35.6,35.53,35.54,4000.0,29.6857,29.6857,29.6273,29.6357,4000.0
2008-08-06 11:00:00,35.53,35.62,35.5,35.61,10000.0,29.6273,29.7024,29.6023,29.694,10000.0
2008-08-06 11:10:00,35.61,35.68,35.6,35.67,9100.0,29.694,29.7524,29.6857,29.7441,9100.0
2008-08-06 11:20:00,35.67,35.77,35.65,35.76,11400.0,29.7441,29.8275,29.7274,29.8191,11400.0
2008-08-06 11:30:00,35.76,35.82,35.73,35.82,9100.0,29.8191,29.8692,29.7941,29.8692,9100.0
2008-08-06 11:40:00,35.8,35.8,35.68,35.73,11200.0,29.8525,29.8525,29.7524,29.7941,11200.0
2008-08-06 11:50:00,35.72,35.72,35.64,35.67,8300.0,29.7858,29.7858,29.7191,29.7441,8300.0
2008-08-06 12:00:00,35.67,35.73,35.65,35.68,10200.0,29.7441,29.7941,29.7274,29.7524,10200.0
2008-08-06 12:10:00,35.67,35.67,35.57,35.57,5600.0,29.7441,29.7441,29.6607,29.6607,5600.0
2008-08-06 12:20:00,35.58,35.65,35.58,35.62,6100.0,29.669,29.7274,29.669,29.7024,6100.0
2008-08-06 12:30:00,35.61,35.63,35.56,35.62,7600.0,29.694,29.7107,29.6524,29.7024,7600.0
2008-08-06 12:40:00,35.62,35.69,35.61,35.63,8900.0,29.7024,29.7608,29.694,29.7107,8900.0
2008-08-06 12:50:00,35.62,35.62,35.53,35.53,8600.0,29.7024,29.7024,29.6273,29.6273,8600.0
2008-08-06 13:00:00,35.53,35.54,35.5,35.52,8700.0,29.6273,29.6357,29.6023,29.619,8700.0
2008-08-06 13:10:00,35.52,35.6,35.5,35.6,6900.0,29.619,29.6857,29.6023,29.6857,6900.0
2008-08-06 13:20:00,35.58,35.58,35.52,35.54,25000.0,29.669,29.669,29.619,29.6357,25000.0
2008-08-06 13:30:00,35.54,35.61,35.54,35.58,10300.0,29.6357,29.694,29.6357,29.669,10300.0
2008-08-06 13:40:00,35.58,35.6,35.57,35.58,9800.0,29.669,29.6857,29.6607,29.669,9800.0
2008-08-06 13:50:00,35.58,35.58,35.49,35.53,8900.0,29.669,29.669,29.594,29.6273,8900.0
2008-08-06 14:00:00,35.53,35.56,35.51,35.55,8800.0,29.6273,29.6524,29.6107,29.644,8800.0
2008-08-06 14:10:00,35.54,35.64,35.54,35.6,12000.0,29.6357,29.7191,29.6357,29.6857,12000.0
2008-08-06 14:20:00,35.61,35.65,35.61,35.61,5500.0,29.694,29.7274,29.694,29.694,5500.0
2008-08-06 14:30:00,35.61,35.66,35.59,35.59,17400.0,29.694,29.7357,29.6774,29.6774,17400.0
2008-08-06 14:40:00,35.6,35.71,35.59,35.71,14400.0,29.6857,29.7774,29.6774,29.7774,14400.0
2008-08-06 14:50:00,35.72,35.74,35.71,35.71,8400.0,29.7858,29.8024,29.7774,29.7774,8400.0
2008-08-06 15:00:00,35.71,35.73,35.67,35.69,14100.0,29.7774,29.7941,29.7441,29.7608,14100.0
2008-08-06 15:10:00,35.69,35.73,35.66,35.72,17500.0,29.7608,29.7941,29.7357,29.7858,17500.0
2008-08-06 15:20:00,35.71,35.75,35.7,35.71,13700.0,29.7774,29.8108,29.7691,29.7774,13700.0
2008-08-06 15:30:00,35.71,35.71,35.66,35.66,17000.0,29.7774,29.7774,29.7357,29.7357,17000.0
2008-08-06 15:40:00,35.68,35.72,35.65,35.72,13500.0,29.7524,29.7858,29.7274,29.7858,13500.0
2008-08-06 15:50:00,35.72,35.77,35.68,35.71,21400.0,29.7858,29.8275,29.7524,29.7774,21400.0
2008-08-07 09:30:00,35.43,35.54,35.14,35.35,22700.0,29.5439,29.6357,29.3021,29.4772,22700.0
2008-08-07 09:40:00,35.33,35.5,35.32,35.49,11900.0,29.4606,29.6023,29.4522,29.594,11900.0
2008-08-07 09:50:00,35.46,35.62,35.38,35.49,20200.0,29.569,29.7024,29.5023,29.594,20200.0
2008-08-07 10:00:00,35.49,35.66,35.43,35.62,12400.0,29.594,29.7357,29.5439,29.7024,12400.0
2008-08-07 10:10:00,35.66,35.84,35.66,35.78,23200.0,29.7357,29.8858,29.7357,29.8358,23200.0
2008-08-07 10:20:00,35.77,35.79,35.66,35.67,14500.0,29.8275,29.8441,29.7357,29.7441,14500.0
2008-08-07 10:30:00,35.67,35.76,35.61,35.75,41800.0,29.7441,29.8191,29.694,29.8108,41800.0
2008-08-07 10:40:00,35.76,35.77,35.65,35.71,6400.0,29.8191,29.8275,29.7274,29.7774,6400.0
2008-08-07 10:50:00,35.71,35.8,35.7,35.8,8000.0,29.7774,29.8525,29.7691,29.8525,8000.0
2008-08-07 11:00:00,35.8,35.84,35.76,35.84,9100.0,29.8525,29.8858,29.8191,29.8858,9100.0
2008-08-07 11:10:00,35.84,35.89,35.79,35.8,9900.0,29.8858,29.9275,29.8441,29.8525,9900.0
2008-08-07 11:20:00,35.79,35.84,35.78,35.84,8700.0,29.8441,29.8858,29.8358,29.8858,8700.0
2008-08-07 11:30:00,35.85,35.92,35.84,35.91,5700.0,29.8942,29.9525,29.8858,29.9442,5700.0
2008-08-07 11:40:00,35.89,35.93,35.8,35.89,5700.0,29.9275,29.9609,29.8525,29.9275,5700.0
2008-08-07 11:50:00,35.87,35.9,35.83,35.84,5100.0,29.9108,29.9359,29.8775,29.8858,5100.0
2008-08-07 12:00:00,35.85,35.86,35.76,35.79,7900.0,29.8942,29.9025,29.8191,29.8441,7900.0
2008-08-07 12:10:00,35.78,35.82,35.77,35.8,2900.0,29.8358,29.8692,29.8275,29.8525,2900.0
2008-08-07 12:20:00,35.81,35.85,35.8,35.85,7500.0,29.8608,29.8942,29.8525,29.8942,7500.0
2008-08-07 12:30:00,35.85,36.0,35.85,36.0,9800.0,29.8942,30.0193,29.8942,30.0193,9800.0
2008-08-07 12:40:00,35.98,36.11,35.95,36.11,8400.0,30.0026,30.111,29.9776,30.111,8400.0
2008-08-07 12:50:00,36.09,36.14,36.07,36.1,11000.0,30.0943,30.136,30.0776,30.1026,11000.0
2008-08-07 13:00:00,36.11,36.11,35.97,36.0,12200.0,30.111,30.111,29.9942,30.0193,12200.0
2008-08-07 13:10:00,36.01,36.15,35.99,36.1,17000.0,30.0276,30.1443,30.0109,30.1026,17000.0
2008-08-07 13:20:00,36.1,36.11,36.02,36.09,7600.0,30.1026,30.111,30.0359,30.0943,7600.0
2008-08-07 13:30:00,36.08,36.13,36.04,36.09,14900.0,30.086,30.1277,30.0526,30.0943,14900.0
2008-08-07 13:40:00,36.07,36.13,36.06,36.09,12700.0,30.0776,30.1277,30.0693,30.0943,12700.0
2008-08-07 13:50:00,36.09,36.1,36.01,36.01,14500.0,30.0943,30.1026,30.0276,30.0276,14500.0
2008-08-07 14:00:00,36.0,36.02,35.94,35.94,19600.0,30.0193,30.0359,29.9692,29.9692,19600.0
2008-08-07 14:10:00,35.96,36.0,35.93,35.99,26400.0,29.9859,30.0193,29.9609,30.0109,26400.0
2008-08-07 14:20:00,35.98,36.0,35.95,35.96,14100.0,30.0026,30.0193,29.9776,29.9859,14100.0
2008-08-07 14:30:00,35.96,36.01,35.93,35.94,21700.0,29.9859,30.0276,29.9609,29.9692,21700.0
2008-08-07 14:40:00,35.93,35.93,35.84,35.87,22400.0,29.9609,29.9609,29.8858,29.9108,22400.0
2008-08-07 14:50:00,35.86,35.96,35.83,35.83,20600.0,29.9025,29.9859,29.8775,29.8775,20600.0
2008-08-07 15:00:00,35.84,35.9,35.76,35.85,29200.0,29.8858,29.9359,29.8191,29.8942,29200.0
2008-08-07 15:10:00,35.86,35.86,35.8,35.83,14800.0,29.9025,29.9025,29.8525,29.8775,14800.0
2008-08-07 15:20:00,35.83,35.89,35.79,35.85,14300.0,29.8775,29.9275,29.8441,29.8942,14300.0
2008-08-07 15:30:00,35.85,35.9,35.69,35.74,47200.0,29.8942,29.9359,29.7608,29.8024,47200.0
2008-08-07 15:40:00,35.72,35.73,35.59,35.65,70900.0,29.7858,29.7941,29.6774,29.7274,70900.0
2008-08-07 15:50:00,35.65,35.75,35.65,35.74,67000.0,29.7274,29.8108,29.7274,29.8024,67000.0
2008-08-08 09:30:00,35.55,35.92,35.52,35.86,10300.0,29.644,29.9525,29.619,29.9025,10300.0
2008-08-08 09:40:00,35.86,36.06,35.86,36.06,12000.0,29.9025,30.0693,29.9025,30.0693,12000.0
2008-08-08 09:50:00,36.05,36.16,36.03,36.14,6800.0,30.0609,30.1527,30.0443,30.136,6800.0
2008-08-08 10:00:00,36.13,36.29,36.12,36.27,9400.0,30.1277,30.2611,30.1193,30.2444,9400.0
2008-08-08 10:10:00,36.26,36.46,36.26,36.35,16400.0,30.2361,30.4028,30.2361,30.3111,16400.0
2008-08-08 10:20:00,36.35,36.45,36.3,36.42,8600.0,30.3111,30.3945,30.2694,30.3695,8600.0
2008-08-08 10:30:00,36.42,36.46,36.35,36.44,9600.0,30.3695,30.4028,30.3111,30.3862,9600.0
2008-08-08 10:40:00,36.44,36.44,36.32,36.41,5800.0,30.3862,30.3862,30.2861,30.3611,5800.0
2008-08-08 10:50:00,36.41,36.48,36.38,36.41,7200.0,30.3611,30.4195,30.3361,30.3611,7200.0
2008-08-08 11:00:00,36.43,36.47,36.38,36.41,6700.0,30.3778,30.4112,30.3361,30.3611,6700.0
2008-08-08 11:10:00,36.41,36.55,36.41,36.53,6100.0,30.3611,30.4779,30.3611,30.4612,6100.0
2008-08-08 11:20:00,36.54,36.55,36.5,36.53,6200.0,30.4695,30.4779,30.4362,30.4612,6200.0
2008-08-08 11:30:00,36.53,36.54,36.44,36.46,6400.0,30.4612,30.4695,30.3862,30.4028,6400.0
2008-08-08 11:40:00,36.49,36.49,36.42,36.45,5200.0,30.4278,30.4278,30.3695,30.3945,5200.0
2008-08-08 11:50:00,36.45,36.48,36.44,36.44,8000.0,30.3945,30.4195,30.3862,30.3862,8000.0
2008-08-08 12:00:00,36.45,36.46,36.25,36.35,22100.0,30.3945,30.4028,30.2277,30.3111,22100.0
2008-08-08 12:10:00,36.35,36.55,36.35,36.55,6900.0,30.3111,30.4779,30.3111,30.4779,6900.0
2008-08-08 12:20:00,36.55,36.61,36.54,36.6,10000.0,30.4779,30.5279,30.4695,30.5196,10000.0
2008-08-08 12:30:00,36.59,36.61,36.55,36.56,6400.0,30.5112,30.5279,30.4779,30.4862,6400.0
2008-08-08 12:40:00,36.56,36.62,36.53,36.54,17800.0,30.4862,30.5363,30.4612,30.4695,17800.0
2008-08-08 12:50:00,36.53,36.55,36.48,36.5,6600.0,30.4612,30.4779,30.4195,30.4362,6600.0
2008-08-08 13:00:00,36.51,36.61,36.49,36.59,11900.0,30.4445,30.5279,30.4278,30.5112,11900.0
2008-08-08 13:10:00,36.6,36.6,36.54,36.55,7600.0,30.5196,30.5196,30.4695,30.4779,7600.0
2008-08-08 13:20:00,36.56,36.64,36.54,36.62,5500.0,30.4862,30.5529,30.4695,30.5363,5500.0
2008-08-08 13:30:00,36.65,36.7,36.58,36.61,15400.0,30.5613,30.603,30.5029,30.5279,15400.0
2008-08-08 13:40:00,36.61,36.69,36.6,36.64,15600.0,30.5279,30.5946,30.5196,30.5529,15600.0
2008-08-08 13:50:00,36.64,36.65,36.58,36.61,9100.0,30.5529,30.5613,30.5029,30.5279,9100.0
2008-08-08 14:00:00,36.6,36.63,36.58,36.62,8600.0,30.5196,30.5446,30.5029,30.5363,8600.0
2008-08-08 14:10:00,36.62,36.65,36.56,36.62,12300.0,30.5363,30.5613,30.4862,30.5363,12300.0
2008-08-08 14:20:00,36.64,36.7,36.62,36.7,17800.0,30.5529,30.603,30.5363,30.603,17800.0
2008-08-08 14:30:00,36.7,36.72,36.66,36.7,15200.0,30.603,30.6196,30.5696,30.603,15200.0
2008-08-08 14:40:00,36.7,36.77,36.62,36.64,19300.0,30.603,30.6613,30.5363,30.5529,19300.0
2008-08-08 14:50:00,36.64,36.67,36.64,36.65,9900.0,30.5529,30.5779,30.5529,30.5613,9900.0
2008-08-08 15:00:00,36.66,36.67,36.6,36.62,26200.0,30.5696,30.5779,30.5196,30.5363,26200.0
2008-08-08 15:10:00,36.62,36.65,36.49,36.52,29300.0,30.5363,30.5613,30.4278,30.4529,29300.0
2008-08-08 15:20:00,36.52,36.56,36.48,36.53,30100.0,30.4529,30.4862,30.4195,30.4612,30100.0
2008-08-08 15:30:00,36.53,36.65,36.52,36.58,47300.0,30.4612,30.5613,30.4529,30.5029,47300.0
2008-08-08 15:40:00,36.59,36.68,36.59,36.66,69500.0,30.5112,30.5863,30.5112,30.5696,69500.0
2008-08-08 15:50:00,36.65,36.68,36.58,36.63,55000.0,30.5613,30.5863,30.5029,30.5446,55000.0
2008-08-11 09:30:00,36.27,36.68,36.27,36.46,9200.0,30.2444,30.5863,30.2444,30.4028,9200.0
2008-08-11 09:40:00,36.47,36.7,36.47,36.68,8300.0,30.4112,30.603,30.4112,30.5863,8300.0
2008-08-11 09:50:00,36.67,36.82,36.65,36.82,13900.0,30.5779,30.703,30.5613,30.703,13900.0
2008-08-11 10:00:00,36.82,36.86,36.79,36.81,11600.0,30.703,30.7364,30.678,30.6947,11600.0
2008-08-11 10:10:00,36.81,36.84,36.76,36.84,7200.0,30.6947,30.7197,30.653,30.7197,7200.0
2008-08-11 10:20:00,36.83,36.86,36.79,36.82,8700.0,30.7114,30.7364,30.678,30.703,8700.0
2008-08-11 10:30:00,36.81,36.88,36.77,36.85,10800.0,30.6947,30.7531,30.6613,30.728,10800.0
2008-08-11 10:40:00,36.84,36.91,36.78,36.89,11200.0,30.7197,30.7781,30.6697,30.7614,11200.0
2008-08-11 10:50:00,36.9,36.99,36.88,36.97,10200.0,30.7697,30.8448,30.7531,30.8281,10200.0
2008-08-11 11:00:00,36.97,36.97,36.84,36.86,46100.0,30.8281,30.8281,30.7197,30.7364,46100.0
2008-08-11 11:10:00,36.89,36.89,36.79,36.85,18200.0,30.7614,30.7614,30.678,30.728,18200.0
2008-08-11 11:20:00,36.85,36.91,36.79,36.86,12700.0,30.728,30.7781,30.678,30.7364,12700.0
2008-08-11 11:30:00,36.87,36.9,36.83,36.89,28900.0,30.7447,30.7697,30.7114,30.7614,28900.0
2008-08-11 11:40:00,36.86,36.9,36.81,36.85,36300.0,30.7364,30.7697,30.6947,30.728,36300.0
2008-08-11 11:50:00,36.85,36.89,36.79,36.87,27700.0,30.728,30.7614,30.678,30.7447,27700.0
2008-08-11 12:00:00,36.86,36.9,36.84,36.85,16900.0,30.7364,30.7697,30.7197,30.728,16900.0
2008-08-11 12:10:00,36.85,36.95,36.84,36.95,23700.0,30.728,30.8114,30.7197,30.8114,23700.0
2008-08-11 12:20:00,36.95,37.0,36.95,36.98,14700.0,30.8114,30.8531,30.8114,30.8364,14700.0
2008-08-11 12:30:00,36.97,36.99,36.88,36.9,25200.0,30.8281,30.8448,30.7531,30.7697,25200.0
2008-08-11 12:40:00,36.9,36.94,36.88,36.91,17700.0,30.7697,30.8031,30.7531,30.7781,17700.0
2008-08-11 12:50:00,36.91,36.93,36.89,36.92,21400.0,30.7781,30.7947,30.7614,30.7864,21400.0
2008-08-11 13:00:00,36.9,36.92,36.86,36.88,6900.0,30.7697,30.7864,30.7364,30.7531,6900.0
2008-08-11 13:10:00,36.88,36.91,36.87,36.89,14800.0,30.7531,30.7781,30.7447,30.7614,14800.0
2008-08-11 13:20:00,36.89,36.93,36.85,36.87,38500.0,30.7614,30.7947,30.728,30.7447,38500.0
2008-08-11 13:30:00,36.87,36.95,36.87,36.94,28700.0,30.7447,30.8114,30.7447,30.8031,28700.0
2008-08-11 13:40:00,36.94,36.94,36.86,36.92,15100.0,30.8031,30.8031,30.7364,30.7864,15100.0
2008-08-11 13:50:00,36.92,36.92,36.86,36.87,30400.0,30.7864,30.7864,30.7364,30.7447,30400.0
2008-08-11 14:00:00,36.86,36.93,36.8,36.93,10500.0,30.7364,30.7947,30.6863,30.7947,10500.0
2008-08-11 14:10:00,36.91,36.92,36.87,36.91,16800.0,30.7781,30.7864,30.7447,30.7781,16800.0
2008-08-11 14:20:00,36.91,36.93,36.84,36.89,13900.0,30.7781,30.7947,30.7197,30.7614,13900.0
2008-08-11 14:30:00,36.91,36.95,36.84,36.87,20100.0,30.7781,30.8114,30.7197,30.7447,20100.0
2008-08-11 14:40:00,36.86,36.89,36.83,36.84,19700.0,30.7364,30.7614,30.7114,30.7197,19700.0
2008-08-11 14:50:00,36.84,36.87,36.73,36.85,22200.0,30.7197,30.7447,30.628,30.728,22200.0
2008-08-11 15:00:00,36.87,37.0,36.84,36.98,18400.0,30.7447,30.8531,30.7197,30.8364,18400.0
2008-08-11 15:10:00,36.98,36.99,36.91,36.91,14800.0,30.8364,30.8448,30.7781,30.7781,14800.0
2008-08-11 15:20:00,36.92,36.96,36.85,36.9,16000.0,30.7864,30.8198,30.728,30.7697,16000.0
2008-08-11 15:30:00,36.88,36.89,36.75,36.85,17100.0,30.7531,30.7614,30.6447,30.728,17100.0
2008-08-11 15:40:00,36.85,36.93,36.84,36.91,19600.0,30.728,30.7947,30.7197,30.7781,19600.0
2008-08-11 15:50:00,36.92,37.0,36.92,37.0,35700.0,30.7864,30.8531,30.7864,30.8531,35700.0
2008-08-12 09:30:00,36.95,36.97,36.84,36.86,5900.0,30.8114,30.8281,30.7197,30.7364,5900.0
2008-08-12 09:40:00,36.87,36.87,36.63,36.68,17800.0,30.7447,30.7447,30.5446,30.5863,17800.0
2008-08-12 09:50:00,36.67,36.83,36.65,36.83,25000.0,30.5779,30.7114,30.5613,30.7114,25000.0
2008-08-12 10:00:00,36.84,37.0,36.76,36.83,23300.0,30.7197,30.8531,30.653,30.7114,23300.0
2008-08-12 10:10:00,36.81,36.91,36.72,36.72,8100.0,30.6947,30.7781,30.6196,30.6196,8100.0
2008-08-12 10:20:00,36.72,36.75,36.6,36.6,8900.0,30.6196,30.6447,30.5196,30.5196,8900.0
2008-08-12 10:30:00,36.63,36.63,36.51,36.55,12600.0,30.5446,30.5446,30.4445,30.4779,12600.0
2008-08-12 10:40:00,36.55,36.69,36.55,36.69,8600.0,30.4779,30.5946,30.4779,30.5946,8600.0
2008-08-12 10:50:00,36.7,36.74,36.67,36.73,5700.0,30.603,30.6363,30.5779,30.628,5700.0
2008-08-12 11:00:00,36.74,36.86,36.74,36.86,66300.0,30.6363,30.7364,30.6363,30.7364,66300.0
2008-08-12 11:10:00,36.86,36.89,36.82,36.83,7400.0,30.7364,30.7614,30.703,30.7114,7400.0
2008-08-12 11:20:00,36.83,36.86,36.79,36.85,5900.0,30.7114,30.7364,30.678,30.728,5900.0
2008-08-12 11:30:00,36.85,36.9,36.74,36.75,16600.0,30.728,30.7697,30.6363,30.6447,16600.0
2008-08-12 11:40:00,36.73,36.78,36.71,36.74,4300.0,30.628,30.6697,30.6113,30.6363,4300.0
2008-08-12 11:50:00,36.74,36.78,36.74,36.77,10800.0,30.6363,30.6697,30.6363,30.6613,10800.0
2008-08-12 12:00:00,36.76,36.78,36.74,36.76,11300.0,30.653,30.6697,30.6363,30.653,11300.0
2008-08-12 12:10:00,36.75,36.76,36.66,36.73,18300.0,30.6447,30.653,30.5696,30.628,18300.0
2008-08-12 12:20:00,36.73,36.76,36.66,36.7,16200.0,30.628,30.653,30.5696,30.603,16200.0
2008-08-12 12:30:00,36.67,36.68,36.61,36.63,8300.0,30.5779,30.5863,30.5279,30.5446,8300.0
2008-08-12 12:40:00,36.66,36.69,36.63,36.69,8700.0,30.5696,30.5946,30.5446,30.5946,8700.0
2008-08-12 12:50:00,36.68,36.77,36.68,36.76,16600.0,30.5863,30.6613,30.5863,30.653,16600.0
2008-08-12 13:00:00,36.75,36.86,36.75,36.76,50500.0,30.6447,30.7364,30.6447,30.653,50500.0
2008-08-12 13:10:00,36.76,36.76,36.64,36.69,8400.0,30.653,30.653,30.5529,30.5946,8400.0
2008-08-12 13:20:00,36.69,36.71,36.67,36.68,4700.0,30.5946,30.6113,30.5779,30.5863,4700.0
2008-08-12 13:30:00,36.67,36.67,36.59,36.62,5400.0,30.5779,30.5779,30.5112,30.5363,5400.0
2008-08-12 13:40:00,36.63,36.67,36.62,36.64,9500.0,30.5446,30.5779,30.5363,30.5529,9500.0
2008-08-12 13:50:00,36.61,36.61,36.54,36.55,9500.0,30.5279,30.5279,30.4695,30.4779,9500.0
2008-08-12 14:00:00,36.57,36.62,36.55,36.56,9000.0,30.4946,30.5363,30.4779,30.4862,9000.0
2008-08-12 14:10:00,36.58,36.61,36.56,36.6,7200.0,30.5029,30.5279,30.4862,30.5196,7200.0
2008-08-12 14:20:00,36.6,36.67,36.54,36.66,45900.0,30.5196,30.5779,30.4695,30.5696,45900.0
2008-08-12 14:30:00,36.65,36.71,36.65,36.66,21600.0,30.5613,30.6113,30.5613,30.5696,21600.0
2008-08-12 14:40:00,36.67,36.69,36.59,36.64,20000.0,30.5779,30.5946,30.5112,30.5529,20000.0
2008-08-12 14:50:00,36.65,36.72,36.6,36.62,27400.0,30.5613,30.6196,30.5196,30.5363,27400.0
2008-08-12 15:00:00,36.63,36.68,36.57,36.66,24800.0,30.5446,30.5863,30.4946,30.5696,24800.0
2008-08-12 15:10:00,36.63,36.67,36.55,36.61,33300.0,30.5446,30.5779,30.4779,30.5279,33300.0
2008-08-12 15:20:00,36.62,36.66,36.57,36.62,49600.0,30.5363,30.5696,30.4946,30.5363,49600.0
2008-08-12 15:30:00,36.6,36.6,36.43,36.55,30100.0,30.5196,30.5196,30.3778,30.4779,30100.0
2008-08-12 15:40:00,36.53,36.6,36.39,36.57,96900.0,30.4612,30.5196,30.3445,30.4946,96900.0
2008-08-12 15:50:00,36.58,36.6,36.49,36.5,84100.0,30.5029,30.5196,30.4278,30.4362,84100.0
2008-08-13 09:30:00,36.31,36.52,36.31,36.34,17000.0,30.2778,30.4529,30.2778,30.3028,17000.0
2008-08-13 09:40:00,36.24,36.4,36.16,36.22,14600.0,30.2194,30.3528,30.1527,30.2027,14600.0
2008-08-13 09:50:00,36.19,36.28,36.17,36.21,24300.0,30.1777,30.2527,30.161,30.1944,24300.0
2008-08-13 10:00:00,36.22,36.29,36.18,36.2,13700.0,30.2027,30.2611,30.1693,30.186,13700.0
2008-08-13 10:10:00,36.19,36.19,36.1,36.17,13100.0,30.1777,30.1777,30.1026,30.161,13100.0
2008-08-13 10:20:00,36.17,36.31,36.17,36.31,7000.0,30.161,30.2778,30.161,30.2778,7000.0
2008-08-13 10:30:00,36.28,36.29,36.08,36.08,12700.0,30.2527,30.2611,30.086,30.086,12700.0
2008-08-13 10:40:00,36.09,36.19,36.06,36.18,11600.0,30.0943,30.1777,30.0693,30.1693,11600.0
2008-08-13 10:50:00,36.16,36.23,36.16,36.18,7600.0,30.1527,30.211,30.1527,30.1693,7600.0
2008-08-13 11:00:00,36.19,36.26,36.07,36.11,17500.0,30.1777,30.2361,30.0776,30.111,17500.0
2008-08-13 11:10:00,36.07,36.15,35.9,36.15,18600.0,30.0776,30.1443,29.9359,30.1443,18600.0
2008-08-13 11:20:00,36.16,36.18,36.11,36.15,14800.0,30.1527,30.1693,30.111,30.1443,14800.0
2008-08-13 11:30:00,36.13,36.15,36.1,36.11,6600.0,30.1277,30.1443,30.1026,30.111,6600.0
2008-08-13 11:40:00,36.15,36.15,35.97,36.0,5800.0,30.1443,30.1443,29.9942,30.0193,5800.0
2008-08-13 11:50:00,35.99,36.04,35.97,36.03,10200.0,30.0109,30.0526,29.9942,30.0443,10200.0
2008-08-13 12:00:00,36.03,36.18,36.02,36.03,13700.0,30.0443,30.1693,30.0359,30.0443,13700.0
2008-08-13 12:10:00,36.04,36.14,36.04,36.13,37900.0,30.0526,30.136,30.0526,30.1277,37900.0
2008-08-13 12:20:00,36.11,36.13,36.06,36.09,10900.0,30.111,30.1277,30.0693,30.0943,10900.0
2008-08-13 12:30:00,36.09,36.13,36.05,36.08,16100.0,30.0943,30.1277,30.0609,30.086,16100.0
2008-08-13 12:40:00,36.07,36.12,36.05,36.06,10700.0,30.0776,30.1193,30.0609,30.0693,10700.0
2008-08-13 12:50:00,36.04,36.09,35.93,36.08,14200.0,30.0526,30.0943,29.9609,30.086,14200.0
2008-08-13 13:00:00,36.07,36.08,36.02,36.06,7800.0,30.0776,30.086,30.0359,30.0693,7800.0
2008-08-13 13:10:00,36.07,36.08,36.04,36.08,6300.0,30.0776,30.086,30.0526,30.086,6300.0
2008-08-13 13:20:00,36.07,36.2,36.06,36.15,15400.0,30.0776,30.186,30.0693,30.1443,15400.0
2008-08-13 13:30:00,36.17,36.29,36.17,36.29,32500.0,30.161,30.2611,30.161,30.2611,32500.0
2008-08-13 13:40:00,36.29,36.35,36.24,36.26,19800.0,30.2611,30.3111,30.2194,30.2361,19800.0
2008-08-13 13:50:00,36.28,36.4,36.25,36.36,10200.0,30.2527,30.3528,30.2277,30.3194,10200.0
2008-08-13 14:00:00,36.39,36.4,36.33,36.36,6700.0,30.3445,30.3528,30.2944,30.3194,6700.0
2008-08-13 14:10:00,36.37,36.39,36.34,36.36,3500.0,30.3278,30.3445,30.3028,30.3194,3500.0
2008-08-13 14:20:00,36.38,36.39,36.33,36.36,6100.0,30.3361,30.3445,30.2944,30.3194,6100.0
2008-08-13 14:30:00,36.36,36.42,36.31,36.41,9300.0,30.3194,30.3695,30.2778,30.3611,9300.0
2008-08-13 14:40:00,36.4,36.5,36.39,36.47,14000.0,30.3528,30.4362,30.3445,30.4112,14000.0
2008-08-13 14:50:00,36.46,36.48,36.4,36.44,24700.0,30.4028,30.4195,30.3528,30.3862,24700.0
2008-08-13 15:00:00,36.47,36.5,36.41,36.41,9500.0,30.4112,30.4362,30.3611,30.3611,9500.0
2008-08-13 15:10:00,36.41,36.5,36.39,36.41,12000.0,30.3611,30.4362,30.3445,30.3611,12000.0
2008-08-13 15:20:00,36.41,36.42,36.27,36.38,14100.0,30.3611,30.3695,30.2444,30.3361,14100.0
2008-08-13 15:30:00,36.39,36.4,36.25,36.32,27600.0,30.3445,30.3528,30.2277,30.2861,27600.0
2008-08-13 15:40:00,36.31,36.38,36.24,36.3,24800.0,30.2778,30.3361,30.2194,30.2694,24800.0
2008-08-13 15:50:00,36.31,36.46,36.28,36.4,75100.0,30.2778,30.4028,30.2527,30.3528,75100.0
2008-08-14 09:30:00,36.15,36.25,36.13,36.18,9600.0,30.1443,30.2277,30.1277,30.1693,9600.0
2008-08-14 09:40:00,36.2,36.28,36.15,36.19,20100.0,30.186,30.2527,30.1443,30.1777,20100.0
2008-08-14 09:50:00,36.15,36.27,36.15,36.25,48500.0,30.1443,30.2444,30.1443,30.2277,48500.0
2008-08-14 10:00:00,36.25,36.36,36.24,36.24,9300.0,30.2277,30.3194,30.2194,30.2194,9300.0
2008-08-14 10:10:00,36.2,36.32,36.2,36.32,12300.0,30.186,30.2861,30.186,30.2861,12300.0
2008-08-14 10:20:00,36.32,36.46,36.25,36.43,7300.0,30.2861,30.4028,30.2277,30.3778,7300.0
2008-08-14 10:30:00,36.42,36.52,36.41,36.42,31400.0,30.3695,30.4529,30.3611,30.3695,31400.0
2008-08-14 10:40:00,36.43,36.45,36.4,36.42,29200.0,30.3778,30.3945,30.3528,30.3695,29200.0
2008-08-14 10:50:00,36.43,36.44,36.31,36.35,21300.0,30.3778,30.3862,30.2778,30.3111,21300.0
2008-08-14 11:00:00,36.37,36.43,36.37,36.43,11000.0,30.3278,30.3778,30.3278,30.3778,11000.0
2008-08-14 11:10:00,36.43,36.47,36.43,36.44,30100.0,30.3778,30.4112,30.3778,30.3862,30100.0
2008-08-14 11:20:00,36.45,36.45,36.4,36.43,15800.0,30.3945,30.3945,30.3528,30.3778,15800.0
2008-08-14 11:30:00,36.43,36.43,36.4,36.42,6500.0,30.3778,30.3778,30.3528,30.3695,6500.0
2008-08-14 11:40:00,36.42,36.44,36.37,36.42,12800.0,30.3695,30.3862,30.3278,30.3695,12800.0
2008-08-14 11:50:00,36.41,36.44,36.39,36.42,15500.0,30.3611,30.3862,30.3445,30.3695,15500.0
2008-08-14 12:00:00,36.43,36.45,36.4,36.42,25800.0,30.3778,30.3945,30.3528,30.3695,25800.0
2008-08-14 12:10:00,36.42,36.52,36.41,36.52,26700.0,30.3695,30.4529,30.3611,30.4529,26700.0
2008-08-14 12:20:00,36.52,36.52,36.41,36.43,11300.0,30.4529,30.4529,30.3611,30.3778,11300.0
2008-08-14 12:30:00,36.43,36.54,36.4,36.49,6700.0,30.3778,30.4695,30.3528,30.4278,6700.0
2008-08-14 12:40:00,36.49,36.61,36.48,36.57,14400.0,30.4278,30.5279,30.4195,30.4946,14400.0
2008-08-14 12:50:00,36.55,36.57,36.5,36.5,36100.0,30.4779,30.4946,30.4362,30.4362,36100.0
2008-08-14 13:00:00,36.5,36.52,36.46,36.46,29700.0,30.4362,30.4529,30.4028,30.4028,29700.0
2008-08-14 13:10:00,36.48,36.52,36.47,36.47,9300.0,30.4195,30.4529,30.4112,30.4112,9300.0
2008-08-14 13:20:00,36.47,36.5,36.42,36.42,14700.0,30.4112,30.4362,30.3695,30.3695,14700.0
2008-08-14 13:30:00,36.42,36.42,36.37,36.37,7200.0,30.3695,30.3695,30.3278,30.3278,7200.0
2008-08-14 13:40:00,36.37,36.43,36.37,36.38,4500.0,30.3278,30.3778,30.3278,30.3361,4500.0
2008-08-14 13:50:00,36.39,36.44,36.36,36.38,7000.0,30.3445,30.3862,30.3194,30.3361,7000.0
2008-08-14 14:00:00,36.42,36.47,36.41,36.46,5700.0,30.3695,30.4112,30.3611,30.4028,5700.0
2008-08-14 14:10:00,36.46,36.51,36.41,36.5,4500.0,30.4028,30.4445,30.3611,30.4362,4500.0
2008-08-14 14:20:00,36.5,36.51,36.42,36.46,8000.0,30.4362,30.4445,30.3695,30.4028,8000.0
2008-08-14 14:30:00,36.46,36.48,36.43,36.44,6100.0,30.4028,30.4195,30.3778,30.3862,6100.0
2008-08-14 14:40:00,36.47,36.49,36.33,36.38,10400.0,30.4112,30.4278,30.2944,30.3361,10400.0
2008-08-14 14:50:00,36.37,36.46,36.37,36.45,7400.0,30.3278,30.4028,30.3278,30.3945,7400.0
2008-08-14 15:00:00,36.45,36.46,36.38,36.46,21800.0,30.3945,30.4028,30.3361,30.4028,21800.0
2008-08-14 15:10:00,36.43,36.51,36.4,36.49,15500.0,30.3778,30.4445,30.3528,30.4278,15500.0
2008-08-14 15:20:00,36.48,36.5,36.37,36.37,10300.0,30.4195,30.4362,30.3278,30.3278,10300.0
2008-08-14 15:30:00,36.38,36.51,36.38,36.48,21200.0,30.3361,30.4445,30.3361,30.4195,21200.0
2008-08-14 15:40:00,36.49,36.53,36.46,36.49,30300.0,30.4278,30.4612,30.4028,30.4278,30300.0
2008-08-14 15:50:00,36.5,36.53,36.45,36.52,40500.0,30.4362,30.4612,30.3945,30.4529,40500.0
2008-08-15 09:30:00,36.51,36.74,36.44,36.59,99800.0,30.4445,30.6363,30.3862,30.5112,99800.0
2008-08-15 09:40:00,36.66,36.86,36.64,36.68,14000.0,30.5696,30.7364,30.5529,30.5863,14000.0
2008-08-15 09:50:00,36.68,36.68,36.46,36.64,40700.0,30.5863,30.5863,30.4028,30.5529,40700.0
2008-08-15 10:00:00,36.59,36.62,36.26,36.32,12500.0,30.5112,30.5363,30.2361,30.2861,12500.0
2008-08-15 10:10:00,36.33,36.71,36.33,36.67,27900.0,30.2944,30.6113,30.2944,30.5779,27900.0
2008-08-15 10:20:00,36.66,36.78,36.61,36.71,10700.0,30.5696,30.6697,30.5279,30.6113,10700.0
2008-08-15 10:30:00,36.7,36.77,36.65,36.71,17100.0,30.603,30.6613,30.5613,30.6113,17100.0
2008-08-15 10:40:00,36.71,36.78,36.71,36.78,5000.0,30.6113,30.6697,30.6113,30.6697,5000.0
2008-08-15 10:50:00,36.79,36.94,36.79,36.92,14900.0,30.678,30.8031,30.678,30.7864,14900.0
2008-08-15 11:00:00,36.94,36.95,36.81,36.81,6900.0,30.8031,30.8114,30.6947,30.6947,6900.0
2008-08-15 11:10:00,36.82,36.94,36.81,36.91,9700.0,30.703,30.8031,30.6947,30.7781,9700.0
2008-08-15 11:20:00,36.91,36.95,36.86,36.94,10500.0,30.7781,30.8114,30.7364,30.8031,10500.0
2008-08-15 11:30:00,36.94,36.98,36.89,36.89,14100.0,30.8031,30.8364,30.7614,30.7614,14100.0
2008-08-15 11:40:00,36.88,36.91,36.83,36.84,13700.0,30.7531,30.7781,30.7114,30.7197,13700.0
2008-08-15 11:50:00,36.85,36.9,36.84,36.88,5500.0,30.728,30.7697,30.7197,30.7531,5500.0
2008-08-15 12:00:00,36.87,36.87,36.81,36.81,5800.0,30.7447,30.7447,30.6947,30.6947,5800.0
2008-08-15 12:10:00,36.79,36.79,36.7,36.74,5900.0,30.678,30.678,30.603,30.6363,5900.0
2008-08-15 12:20:00,36.73,36.79,36.73,36.75,6400.0,30.628,30.678,30.628,30.6447,6400.0
2008-08-15 12:30:00,36.76,36.87,36.76,36.85,7400.0,30.653,30.7447,30.653,30.728,7400.0
2008-08-15 12:40:00,36.86,36.92,36.86,36.91,5000.0,30.7364,30.7864,30.7364,30.7781,5000.0
2008-08-15 12:50:00,36.9,36.93,36.88,36.88,7900.0,30.7697,30.7947,30.7531,30.7531,7900.0
2008-08-15 13:00:00,36.9,36.93,36.87,36.92,10100.0,30.7697,30.7947,30.7447,30.7864,10100.0
2008-08-15 13:10:00,36.89,36.94,36.86,36.93,13400.0,30.7614,30.8031,30.7364,30.7947,13400.0
2008-08-15 13:20:00,36.93,36.99,36.92,36.98,23400.0,30.7947,30.8448,30.7864,30.8364,23400.0
2008-08-15 13:30:00,36.97,37.12,36.97,37.04,31800.0,30.8281,30.9532,30.8281,30.8865,31800.0
2008-08-15 13:40:00,37.04,37.06,37.02,37.05,4700.0,30.8865,30.9032,30.8698,30.8948,4700.0
2008-08-15 13:50:00,37.06,37.06,37.0,37.02,3300.0,30.9032,30.9032,30.8531,30.8698,3300.0
2008-08-15 14:00:00,37.02,37.03,36.91,36.92,14700.0,30.8698,30.8781,30.7781,30.7864,14700.0
2008-08-15 14:10:00,36.91,36.93,36.86,36.89,8100.0,30.7781,30.7947,30.7364,30.7614,8100.0
2008-08-15 14:20:00,36.9,37.03,36.9,36.99,26700.0,30.7697,30.8781,30.7697,30.8448,26700.0
2008-08-15 14:30:00,37.0,37.02,36.97,36.99,17900.0,30.8531,30.8698,30.8281,30.8448,17900.0
2008-08-15 14:40:00,36.98,37.0,36.96,36.97,18800.0,30.8364,30.8531,30.8198,30.8281,18800.0
2008-08-15 14:50:00,36.96,36.99,36.95,36.95,7500.0,30.8198,30.8448,30.8114,30.8114,7500.0
2008-08-15 15:00:00,36.95,36.99,36.94,36.95,16400.0,30.8114,30.8448,30.8031,30.8114,16400.0
2008-08-15 15:10:00,36.96,36.97,36.93,36.96,9800.0,30.8198,30.8281,30.7947,30.8198,9800.0
2008-08-15 15:20:00,36.95,37.07,36.95,37.04,22000.0,30.8114,30.9115,30.8114,30.8865,22000.0
2008-08-15 15:30:00,37.04,37.07,37.01,37.06,15900.0,30.8865,30.9115,30.8615,30.9032,15900.0
2008-08-15 15:40:00,37.06,37.07,36.98,36.99,25600.0,30.9032,30.9115,30.8364,30.8448,25600.0
2008-08-15 15:50:00,36.97,37.11,36.95,37.07,42800.0,30.8281,30.9448,30.8114,30.9115,42800.0
2008-08-18 09:30:00,37.17,37.29,37.04,37.05,12000.0,30.9949,31.0949,30.8865,30.8948,12000.0
2008-08-18 09:40:00,37.03,37.12,36.75,36.77,14000.0,30.8781,30.9532,30.6447,30.6613,14000.0
2008-08-18 09:50:00,36.76,36.84,36.64,36.83,10200.0,30.653,30.7197,30.5529,30.7114,10200.0
2008-08-18 10:00:00,36.86,36.87,36.75,36.77,11900.0,30.7364,30.7447,30.6447,30.6613,11900.0
2008-08-18 10:10:00,36.74,36.81,36.66,36.7,9300.0,30.6363,30.6947,30.5696,30.603,9300.0
2008-08-18 10:20:00,36.71,36.79,36.7,36.78,7600.0,30.6113,30.678,30.603,30.6697,7600.0
2008-08-18 10:30:00,36.77,36.85,36.75,36.82,9200.0,30.6613,30.728,30.6447,30.703,9200.0
2008-08-18 10:40:00,36.81,36.85,36.74,36.75,15200.0,30.6947,30.728,30.6363,30.6447,15200.0
2008-08-18 10:50:00,36.75,36.78,36.71,36.77,25900.0,30.6447,30.6697,30.6113,30.6613,25900.0
2008-08-18 11:00:00,36.77,36.83,36.72,36.8,18100.0,30.6613,30.7114,30.6196,30.6863,18100.0
2008-08-18 11:10:00,36.81,36.89,36.8,36.86,17100.0,30.6947,30.7614,30.6863,30.7364,17100.0
2008-08-18 11:20:00,36.87,36.95,36.85,36.93,14500.0,30.7447,30.8114,30.728,30.7947,14500.0
2008-08-18 11:30:00,36.93,36.95,36.9,36.93,13500.0,30.7947,30.8114,30.7697,30.7947,13500.0
2008-08-18 11:40:00,36.93,36.94,36.89,36.93,14000.0,30.7947,30.8031,30.7614,30.7947,14000.0
2008-08-18 11:50:00,36.94,36.98,36.85,36.86,17200.0,30.8031,30.8364,30.728,30.7364,17200.0
2008-08-18 12:00:00,36.86,36.86,36.75,36.78,18500.0,30.7364,30.7364,30.6447,30.6697,18500.0
2008-08-18 12:10:00,36.79,36.81,36.74,36.76,13700.0,30.678,30.6947,30.6363,30.653,13700.0
2008-08-18 12:20:00,36.76,36.86,36.73,36.86,34000.0,30.653,30.7364,30.628,30.7364,34000.0
2008-08-18 12:30:00,36.85,36.87,36.77,36.77,14700.0,30.728,30.7447,30.6613,30.6613,14700.0
2008-08-18 12:40:00,36.76,36.79,36.72,36.78,38900.0,30.653,30.678,30.6196,30.6697,38900.0
2008-08-18 12:50:00,36.78,36.79,36.74,36.76,18500.0,30.6697,30.678,30.6363,30.653,18500.0
2008-08-18 13:00:00,36.77,36.86,36.76,36.83,11500.0,30.6613,30.7364,30.653,30.7114,11500.0
2008-08-18 13:10:00,36.84,36.84,36.75,36.75,13600.0,30.7197,30.7197,30.6447,30.6447,13600.0
2008-08-18 13:20:00,36.75,36.83,36.75,36.81,8800.0,30.6447,30.7114,30.6447,30.6947,8800.0
2008-08-18 13:30:00,36.81,36.86,36.81,36.82,12100.0,30.6947,30.7364,30.6947,30.703,12100.0
2008-08-18 13:40:00,36.82,36.84,36.68,36.68,28800.0,30.703,30.7197,30.5863,30.5863,28800.0
2008-08-18 13:50:00,36.68,36.7,36.59,36.59,9500.0,30.5863,30.603,30.5112,30.5112,9500.0
2008-08-18 14:00:00,36.59,36.62,36.57,36.58,10400.0,30.5112,30.5363,30.4946,30.5029,10400.0
2008-08-18 14:10:00,36.58,36.64,36.57,36.57,12000.0,30.5029,30.5529,30.4946,30.4946,12000.0
2008-08-18 14:20:00,36.56,36.58,36.47,36.48,27200.0,30.4862,30.5029,30.4112,30.4195,27200.0
2008-08-18 14:30:00,36.48,36.5,36.42,36.45,19600.0,30.4195,30.4362,30.3695,30.3945,19600.0
2008-08-18 14:40:00,36.45,36.45,36.42,36.45,11400.0,30.3945,30.3945,30.3695,30.3945,11400.0
2008-08-18 14:50:00,36.44,36.44,36.39,36.42,11500.0,30.3862,30.3862,30.3445,30.3695,11500.0
2008-08-18 15:00:00,36.41,36.42,36.33,36.38,17100.0,30.3611,30.3695,30.2944,30.3361,17100.0
2008-08-18 15:10:00,36.38,36.41,36.34,36.36,15600.0,30.3361,30.3611,30.3028,30.3194,15600.0
2008-08-18 15:20:00,36.36,36.55,36.34,36.52,36800.0,30.3194,30.4779,30.3028,30.4529,36800.0
2008-08-18 15:30:00,36.52,36.61,36.49,36.54,13300.0,30.4529,30.5279,30.4278,30.4695,13300.0
2008-08-18 15:40:00,36.52,36.53,36.4,36.44,25900.0,30.4529,30.4612,30.3528,30.3862,25900.0
2008-08-18 15:50:00,36.45,36.59,36.42,36.57,53000.0,30.3945,30.5112,30.3695,30.4946,53000.0
2008-08-19 09:30:00,36.23,36.25,35.8,35.98,30100.0,30.211,30.2277,29.8525,30.0026,30100.0
2008-08-19 09:40:00,35.99,36.13,35.91,35.93,20900.0,30.0109,30.1277,29.9442,29.9609,20900.0
2008-08-19 09:50:00,35.93,35.99,35.87,35.92,15900.0,29.9609,30.0109,29.9108,29.9525,15900.0
2008-08-19 10:00:00,35.92,35.98,35.86,35.91,9600.0,29.9525,30.0026,29.9025,29.9442,9600.0
2008-08-19 10:10:00,35.92,35.95,35.75,35.75,29100.0,29.9525,29.9776,29.8108,29.8108,29100.0
2008-08-19 10:20:00,35.8,35.9,35.8,35.85,8900.0,29.8525,29.9359,29.8525,29.8942,8900.0
2008-08-19 10:30:00,35.85,35.9,35.8,35.81,11900.0,29.8942,29.9359,29.8525,29.8608,11900.0
2008-08-19 10:40:00,35.8,35.89,35.8,35.87,18100.0,29.8525,29.9275,29.8525,29.9108,18100.0
2008-08-19 10:50:00,35.85,35.88,35.75,35.79,12700.0,29.8942,29.9192,29.8108,29.8441,12700.0
2008-08-19 11:00:00,35.79,35.79,35.53,35.59,35100.0,29.8441,29.8441,29.6273,29.6774,35100.0
2008-08-19 11:10:00,35.59,35.66,35.54,35.57,24100.0,29.6774,29.7357,29.6357,29.6607,24100.0
2008-08-19 11:20:00,35.55,35.7,35.55,35.64,25700.0,29.644,29.7691,29.644,29.7191,25700.0
2008-08-19 11:30:00,35.64,35.68,35.53,35.54,17600.0,29.7191,29.7524,29.6273,29.6357,17600.0
2008-08-19 11:40:00,35.54,35.57,35.38,35.42,23700.0,29.6357,29.6607,29.5023,29.5356,23700.0
2008-08-19 11:50:00,35.44,35.48,35.36,35.39,11600.0,29.5523,29.5856,29.4856,29.5106,11600.0
2008-08-19 12:00:00,35.39,35.39,35.32,35.33,13700.0,29.5106,29.5106,29.4522,29.4606,13700.0
2008-08-19 12:10:00,35.34,35.44,35.33,35.41,15300.0,29.4689,29.5523,29.4606,29.5273,15300.0
2008-08-19 12:20:00,35.4,35.5,35.38,35.41,29000.0,29.5189,29.6023,29.5023,29.5273,29000.0
2008-08-19 12:30:00,35.39,35.49,35.37,35.47,18800.0,29.5106,29.594,29.4939,29.5773,18800.0
2008-08-19 12:40:00,35.44,35.45,35.37,35.44,15000.0,29.5523,29.5606,29.4939,29.5523,15000.0
2008-08-19 12:50:00,35.44,35.46,35.36,35.37,16600.0,29.5523,29.569,29.4856,29.4939,16600.0
2008-08-19 13:00:00,35.36,35.41,35.29,35.41,14500.0,29.4856,29.5273,29.4272,29.5273,14500.0
2008-08-19 13:10:00,35.41,35.49,35.4,35.42,20100.0,29.5273,29.594,29.5189,29.5356,20100.0
2008-08-19 13:20:00,35.42,35.46,35.4,35.46,10600.0,29.5356,29.569,29.5189,29.569,10600.0
2008-08-19 13:30:00,35.46,35.59,35.46,35.51,25700.0,29.569,29.6774,29.569,29.6107,25700.0
2008-08-19 13:40:00,35.52,35.57,35.51,35.53,21000.0,29.619,29.6607,29.6107,29.6273,21000.0
2008-08-19 13:50:00,35.53,35.54,35.37,35.38,18800.0,29.6273,29.6357,29.4939,29.5023,18800.0
2008-08-19 14:00:00,35.38,35.48,35.37,35.46,20200.0,29.5023,29.5856,29.4939,29.569,20200.0
2008-08-19 14:10:00,35.45,35.47,35.37,35.38,13600.0,29.5606,29.5773,29.4939,29.5023,13600.0
2008-08-19 14:20:00,35.38,35.42,35.33,35.33,17500.0,29.5023,29.5356,29.4606,29.4606,17500.0
2008-08-19 14:30:00,35.33,35.34,35.29,35.33,23400.0,29.4606,29.4689,29.4272,29.4606,23400.0
2008-08-19 14:40:00,35.31,35.37,35.29,35.35,22000.0,29.4439,29.4939,29.4272,29.4772,22000.0
2008-08-19 14:50:00,35.36,35.38,35.32,35.34,28300.0,29.4856,29.5023,29.4522,29.4689,28300.0
2008-08-19 15:00:00,35.35,35.35,35.23,35.24,26500.0,29.4772,29.4772,29.3772,29.3855,26500.0
2008-08-19 15:10:00,35.26,35.32,35.25,35.28,14100.0,29.4022,29.4522,29.3939,29.4189,14100.0
2008-08-19 15:20:00,35.28,35.46,35.25,35.36,32400.0,29.4189,29.569,29.3939,29.4856,32400.0
2008-08-19 15:30:00,35.36,35.36,35.26,35.31,25800.0,29.4856,29.4856,29.4022,29.4439,25800.0
2008-08-19 15:40:00,35.3,35.37,35.28,35.3,30900.0,29.4355,29.4939,29.4189,29.4355,30900.0
2008-08-19 15:50:00,35.31,35.39,35.28,35.39,61200.0,29.4439,29.5106,29.4189,29.5106,61200.0
2008-08-20 09:30:00,35.38,35.47,35.26,35.3,8900.0,29.5023,29.5773,29.4022,29.4355,8900.0
2008-08-20 09:40:00,35.3,35.3,35.12,35.12,13900.0,29.4355,29.4355,29.2854,29.2854,13900.0
2008-08-20 09:50:00,35.13,35.21,35.11,35.19,12200.0,29.2938,29.3605,29.2771,29.3438,12200.0
2008-08-20 10:00:00,35.15,35.15,35.01,35.02,15100.0,29.3105,29.3105,29.1937,29.2021,15100.0
2008-08-20 10:10:00,35.03,35.33,35.03,35.25,20500.0,29.2104,29.4606,29.2104,29.3939,20500.0
2008-08-20 10:20:00,35.25,35.35,35.17,35.2,25400.0,29.3939,29.4772,29.3271,29.3522,25400.0
2008-08-20 10:30:00,35.23,35.32,35.15,35.3,31700.0,29.3772,29.4522,29.3105,29.4355,31700.0
2008-08-20 10:40:00,35.28,35.37,35.24,35.3,30400.0,29.4189,29.4939,29.3855,29.4355,30400.0
2008-08-20 10:50:00,35.31,35.46,35.31,35.46,24800.0,29.4439,29.569,29.4439,29.569,24800.0
2008-08-20 11:00:00,35.46,35.48,35.26,35.29,25700.0,29.569,29.5856,29.4022,29.4272,25700.0
2008-08-20 11:10:00,35.31,35.41,35.3,35.33,72600.0,29.4439,29.5273,29.4355,29.4606,72600.0
2008-08-20 11:20:00,35.31,35.4,35.29,35.38,59700.0,29.4439,29.5189,29.4272,29.5023,59700.0
2008-08-20 11:30:00,35.35,35.37,35.24,35.3,11800.0,29.4772,29.4939,29.3855,29.4355,11800.0
2008-08-20 11:40:00,35.28,35.28,35.22,35.28,25700.0,29.4189,29.4189,29.3688,29.4189,25700.0
2008-08-20 11:50:00,35.28,35.37,35.27,35.35,4800.0,29.4189,29.4939,29.4105,29.4772,4800.0
2008-08-20 12:00:00,35.34,35.36,35.22,35.26,9400.0,29.4689,29.4856,29.3688,29.4022,9400.0
2008-08-20 12:10:00,35.27,35.3,35.23,35.28,12600.0,29.4105,29.4355,29.3772,29.4189,12600.0
2008-08-20 12:20:00,35.28,35.36,35.26,35.35,17500.0,29.4189,29.4856,29.4022,29.4772,17500.0
2008-08-20 12:30:00,35.34,35.36,35.32,35.32,5300.0,29.4689,29.4856,29.4522,29.4522,5300.0
2008-08-20 12:40:00,35.32,35.36,35.28,35.3,8200.0,29.4522,29.4856,29.4189,29.4355,8200.0
2008-08-20 12:50:00,35.28,35.35,35.27,35.34,6600.0,29.4189,29.4772,29.4105,29.4689,6600.0
2008-08-20 13:00:00,35.33,35.42,35.33,35.41,23900.0,29.4606,29.5356,29.4606,29.5273,23900.0
2008-08-20 13:10:00,35.41,35.43,35.38,35.43,22100.0,29.5273,29.5439,29.5023,29.5439,22100.0
2008-08-20 13:20:00,35.43,35.46,35.37,35.41,8900.0,29.5439,29.569,29.4939,29.5273,8900.0
2008-08-20 13:30:00,35.41,35.43,35.38,35.38,4100.0,29.5273,29.5439,29.5023,29.5023,4100.0
2008-08-20 13:40:00,35.37,35.39,35.34,35.39,7100.0,29.4939,29.5106,29.4689,29.5106,7100.0
2008-08-20 13:50:00,35.39,35.4,35.3,35.35,12100.0,29.5106,29.5189,29.4355,29.4772,12100.0
2008-08-20 14:00:00,35.34,35.34,35.15,35.16,17800.0,29.4689,29.4689,29.3105,29.3188,17800.0
2008-08-20 14:10:00,35.15,35.16,35.03,35.06,12700.0,29.3105,29.3188,29.2104,29.2354,12700.0
2008-08-20 14:20:00,35.06,35.07,35.03,35.06,10400.0,29.2354,29.2438,29.2104,29.2354,10400.0
2008-08-20 14:30:00,35.06,35.08,35.02,35.05,11300.0,29.2354,29.2521,29.2021,29.2271,11300.0
2008-08-20 14:40:00,35.05,35.11,35.0,35.04,20600.0,29.2271,29.2771,29.1854,29.2187,20600.0
2008-08-20 14:50:00,35.05,35.17,35.03,35.15,11100.0,29.2271,29.3271,29.2104,29.3105,11100.0
2008-08-20 15:00:00,35.14,35.24,35.12,35.18,12600.0,29.3021,29.3855,29.2854,29.3355,12600.0
2008-08-20 15:10:00,35.18,35.2,35.14,35.14,12300.0,29.3355,29.3522,29.3021,29.3021,12300.0
2008-08-20 15:20:00,35.13,35.14,35.08,35.12,10500.0,29.2938,29.3021,29.2521,29.2854,10500.0
2008-08-20 15:30:00,35.11,35.19,35.03,35.16,26800.0,29.2771,29.3438,29.2104,29.3188,26800.0
2008-08-20 15:40:00,35.16,35.3,35.16,35.25,20900.0,29.3188,29.4355,29.3188,29.3939,20900.0
2008-08-20 15:50:00,35.25,35.34,35.21,35.25,76800.0,29.3939,29.4689,29.3605,29.3939,76800.0
2008-08-21 09:30:00,34.87,35.2,34.76,35.0,12500.0,29.1102,29.3857,29.0184,29.2187,12500.0
2008-08-21 09:40:00,35.03,35.12,34.96,34.98,22600.0,29.2438,29.3189,29.1853,29.202,22600.0
2008-08-21 09:50:00,34.98,35.24,34.98,35.2,16200.0,29.202,29.4191,29.202,29.3857,16200.0
2008-08-21 10:00:00,35.19,35.2,35.07,35.11,37400.0,29.3774,29.3857,29.2772,29.3106,37400.0
2008-08-21 10:10:00,35.11,35.18,35.08,35.18,11300.0,29.3106,29.369,29.2855,29.369,11300.0
2008-08-21 10:20:00,35.17,35.22,35.08,35.1,15600.0,29.3607,29.4024,29.2855,29.3022,15600.0
2008-08-21 10:30:00,35.13,35.14,35.0,35.0,10300.0,29.3273,29.3356,29.2187,29.2187,10300.0
2008-08-21 10:40:00,35.02,35.04,34.89,34.93,7200.0,29.2354,29.2521,29.1269,29.1603,7200.0
2008-08-21 10:50:00,34.93,35.07,34.88,35.06,8400.0,29.1603,29.2772,29.1186,29.2688,8400.0
2008-08-21 11:00:00,35.07,35.09,34.98,34.98,8100.0,29.2772,29.2939,29.202,29.202,8100.0
2008-08-21 11:10:00,34.99,35.06,34.99,35.04,8700.0,29.2104,29.2688,29.2104,29.2521,8700.0
2008-08-21 11:20:00,35.04,35.07,34.97,35.03,27200.0,29.2521,29.2772,29.1937,29.2438,27200.0
2008-08-21 11:30:00,35.03,35.04,34.98,34.98,7800.0,29.2438,29.2521,29.202,29.202,7800.0
2008-08-21 11:40:00,34.99,35.07,34.93,34.97,30000.0,29.2104,29.2772,29.1603,29.1937,30000.0
2008-08-21 11:50:00,34.95,34.96,34.81,34.82,25400.0,29.177,29.1853,29.0601,29.0685,25400.0
2008-08-21 12:00:00,34.83,34.97,34.83,34.86,28100.0,29.0768,29.1937,29.0768,29.1019,28100.0
2008-08-21 12:10:00,34.88,34.94,34.86,34.94,24300.0,29.1186,29.1686,29.1019,29.1686,24300.0
2008-08-21 12:20:00,34.93,34.93,34.87,34.88,9300.0,29.1603,29.1603,29.1102,29.1186,9300.0
2008-08-21 12:30:00,34.9,34.9,34.84,34.89,12400.0,29.1353,29.1353,29.0852,29.1269,12400.0
2008-08-21 12:40:00,34.9,34.9,34.84,34.88,4900.0,29.1353,29.1353,29.0852,29.1186,4900.0
2008-08-21 12:50:00,34.89,34.9,34.89,34.9,5000.0,29.1269,29.1353,29.1269,29.1353,5000.0
2008-08-21 13:00:00,34.9,34.95,34.85,34.95,20500.0,29.1353,29.177,29.0935,29.177,20500.0
2008-08-21 13:10:00,34.95,34.96,34.87,34.89,23300.0,29.177,29.1853,29.1102,29.1269,23300.0
2008-08-21 13:20:00,34.88,34.89,34.83,34.86,12400.0,29.1186,29.1269,29.0768,29.1019,12400.0
2008-08-21 13:30:00,34.87,34.92,34.83,34.9,18800.0,29.1102,29.152,29.0768,29.1353,18800.0
2008-08-21 13:40:00,34.9,34.9,34.84,34.87,10000.0,29.1353,29.1353,29.0852,29.1102,10000.0
2008-08-21 13:50:00,34.89,34.89,34.78,34.84,11300.0,29.1269,29.1269,29.0351,29.0852,11300.0
2008-08-21 14:00:00,34.83,34.91,34.83,34.87,14500.0,29.0768,29.1436,29.0768,29.1102,14500.0
2008-08-21 14:10:00,34.87,34.93,34.87,34.88,23500.0,29.1102,29.1603,29.1102,29.1186,23500.0
2008-08-21 14:20:00,34.88,34.91,34.85,34.85,17100.0,29.1186,29.1436,29.0935,29.0935,17100.0
2008-08-21 14:30:00,34.85,34.97,34.84,34.96,11100.0,29.0935,29.1937,29.0852,29.1853,11100.0
2008-08-21 14:40:00,34.96,35.03,34.95,35.02,14600.0,29.1853,29.2438,29.177,29.2354,14600.0
2008-08-21 14:50:00,35.02,35.05,34.95,34.95,13800.0,29.2354,29.2605,29.177,29.177,13800.0
2008-08-21 15:00:00,34.96,35.0,34.91,34.92,19000.0,29.1853,29.2187,29.1436,29.152,19000.0
2008-08-21 15:10:00,34.93,34.98,34.89,34.89,20800.0,29.1603,29.202,29.1269,29.1269,20800.0
2008-08-21 15:20:00,34.89,34.91,34.86,34.89,23700.0,29.1269,29.1436,29.1019,29.1269,23700.0
2008-08-21 15:30:00,34.9,34.97,34.89,34.96,22900.0,29.1353,29.1937,29.1269,29.1853,22900.0
2008-08-21 15:40:00,34.95,35.02,34.94,34.99,18400.0,29.177,29.2354,29.1686,29.2104,18400.0
2008-08-21 15:50:00,35.0,35.01,34.94,34.96,54100.0,29.2187,29.2271,29.1686,29.1853,54100.0
2008-08-22 09:30:00,35.25,35.4,34.86,34.86,39700.0,29.4274,29.5527,29.1019,29.1019,39700.0
2008-08-22 09:40:00,34.9,35.04,34.9,35.04,31000.0,29.1353,29.2521,29.1353,29.2521,31000.0
2008-08-22 09:50:00,35.03,35.08,34.97,35.0,24300.0,29.2438,29.2855,29.1937,29.2187,24300.0
2008-08-22 10:00:00,35.0,35.05,34.84,34.99,24100.0,29.2187,29.2605,29.0852,29.2104,24100.0
2008-08-22 10:10:00,34.99,35.04,34.94,34.97,26000.0,29.2104,29.2521,29.1686,29.1937,26000.0
2008-08-22 10:20:00,34.97,34.97,34.78,34.78,32700.0,29.1937,29.1937,29.0351,29.0351,32700.0
2008-08-22 10:30:00,34.77,34.85,34.74,34.83,37900.0,29.0267,29.0935,29.0017,29.0768,37900.0
2008-08-22 10:40:00,34.84,34.92,34.83,34.91,13500.0,29.0852,29.152,29.0768,29.1436,13500.0
2008-08-22 10:50:00,34.9,34.93,34.84,34.89,14000.0,29.1353,29.1603,29.0852,29.1269,14000.0
2008-08-22 11:00:00,34.91,34.93,34.76,34.9,61300.0,29.1436,29.1603,29.0184,29.1353,61300.0
2008-08-22 11:10:00,34.89,34.95,34.85,34.94,22000.0,29.1269,29.177,29.0935,29.1686,22000.0
2008-08-22 11:20:00,34.95,35.04,34.94,35.03,8800.0,29.177,29.2521,29.1686,29.2438,8800.0
2008-08-22 11:30:00,35.03,35.06,34.99,34.99,10500.0,29.2438,29.2688,29.2104,29.2104,10500.0
2008-08-22 11:40:00,34.98,35.02,34.95,35.02,12800.0,29.202,29.2354,29.177,29.2354,12800.0
2008-08-22 11:50:00,35.02,35.07,35.01,35.07,8200.0,29.2354,29.2772,29.2271,29.2772,8200.0
2008-08-22 12:00:00,35.07,35.07,34.93,34.96,32800.0,29.2772,29.2772,29.1603,29.1853,32800.0
2008-08-22 12:10:00,34.93,34.99,34.93,34.99,4100.0,29.1603,29.2104,29.1603,29.2104,4100.0
2008-08-22 12:20:00,34.98,35.0,34.95,35.0,5600.0,29.202,29.2187,29.177,29.2187,5600.0
2008-08-22 12:30:00,35.0,35.0,34.96,34.96,14100.0,29.2187,29.2187,29.1853,29.1853,14100.0
2008-08-22 12:40:00,34.96,35.0,34.96,35.0,6200.0,29.1853,29.2187,29.1853,29.2187,6200.0
2008-08-22 12:50:00,34.99,35.0,34.99,35.0,14400.0,29.2104,29.2187,29.2104,29.2187,14400.0
2008-08-22 13:00:00,35.0,35.0,34.98,34.98,26200.0,29.2187,29.2187,29.202,29.202,26200.0
2008-08-22 13:10:00,34.99,34.99,34.95,34.97,13200.0,29.2104,29.2104,29.177,29.1937,13200.0
2008-08-22 13:20:00,34.98,35.0,34.96,34.97,16900.0,29.202,29.2187,29.1853,29.1937,16900.0
2008-08-22 13:30:00,34.99,35.0,34.95,34.99,9800.0,29.2104,29.2187,29.177,29.2104,9800.0
2008-08-22 13:40:00,35.0,35.0,34.95,35.0,12400.0,29.2187,29.2187,29.177,29.2187,12400.0
2008-08-22 13:50:00,34.99,35.0,34.92,34.97,22700.0,29.2104,29.2187,29.152,29.1937,22700.0
2008-08-22 14:00:00,34.97,34.97,34.95,34.97,12500.0,29.1937,29.1937,29.177,29.1937,12500.0
2008-08-22 14:10:00,34.97,35.0,34.96,35.0,15700.0,29.1937,29.2187,29.1853,29.2187,15700.0
2008-08-22 14:20:00,35.0,35.0,34.98,34.98,35200.0,29.2187,29.2187,29.202,29.202,35200.0
2008-08-22 14:30:00,34.98,35.01,34.98,35.0,13500.0,29.202,29.2271,29.202,29.2187,13500.0
2008-08-22 14:40:00,35.0,35.0,34.95,34.96,20100.0,29.2187,29.2187,29.177,29.1853,20100.0
2008-08-22 14:50:00,34.95,34.96,34.92,34.95,19900.0,29.177,29.1853,29.152,29.177,19900.0
2008-08-22 15:00:00,34.95,34.96,34.6,34.8,116400.0,29.177,29.1853,28.8848,29.0518,116400.0
2008-08-22 15:10:00,34.81,34.84,34.77,34.77,32900.0,29.0601,29.0852,29.0267,29.0267,32900.0
2008-08-22 15:20:00,34.78,34.8,34.76,34.78,31800.0,29.0351,29.0518,29.0184,29.0351,31800.0
2008-08-22 15:30:00,34.79,34.94,34.78,34.89,54700.0,29.0434,29.1686,29.0351,29.1269,54700.0
2008-08-22 15:40:00,34.91,34.97,34.9,34.96,75300.0,29.1436,29.1937,29.1353,29.1853,75300.0
2008-08-22 15:50:00,34.96,35.0,34.94,34.94,113100.0,29.1853,29.2187,29.1686,29.1686,113100.0
2008-08-25 09:30:00,34.74,34.87,34.46,34.65,15900.0,29.0017,29.1102,28.7679,28.9266,15900.0
2008-08-25 09:40:00,34.62,34.79,34.58,34.68,23400.0,28.9015,29.0434,28.8681,28.9516,23400.0
2008-08-25 09:50:00,34.68,34.78,34.67,34.71,11900.0,28.9516,29.0351,28.9432,28.9766,11900.0
2008-08-25 10:00:00,34.74,34.81,34.54,34.64,35800.0,29.0017,29.0601,28.8347,28.9182,35800.0
2008-08-25 10:10:00,34.63,34.71,34.56,34.64,9200.0,28.9099,28.9766,28.8514,28.9182,9200.0
2008-08-25 10:20:00,34.66,34.71,34.65,34.71,8800.0,28.9349,28.9766,28.9266,28.9766,8800.0
2008-08-25 10:30:00,34.69,34.75,34.6,34.73,15400.0,28.9599,29.01,28.8848,28.9933,15400.0
2008-08-25 10:40:00,34.72,34.76,34.6,34.61,10000.0,28.985,29.0184,28.8848,28.8932,10000.0
2008-08-25 10:50:00,34.62,34.62,34.51,34.56,7300.0,28.9015,28.9015,28.8097,28.8514,7300.0
2008-08-25 11:00:00,34.57,34.57,34.49,34.52,5700.0,28.8598,28.8598,28.793,28.818,5700.0
2008-08-25 11:10:00,34.51,34.54,34.5,34.53,7800.0,28.8097,28.8347,28.8013,28.8264,7800.0
2008-08-25 11:20:00,34.54,34.57,34.52,34.56,10300.0,28.8347,28.8598,28.818,28.8514,10300.0
2008-08-25 11:30:00,34.54,34.57,34.51,34.55,5700.0,28.8347,28.8598,28.8097,28.8431,5700.0
2008-08-25 11:40:00,34.56,34.62,34.56,34.61,13300.0,28.8514,28.9015,28.8514,28.8932,13300.0
2008-08-25 11:50:00,34.6,34.62,34.47,34.48,32900.0,28.8848,28.9015,28.7763,28.7846,32900.0
2008-08-25 12:00:00,34.47,34.47,34.4,34.43,15400.0,28.7763,28.7763,28.7178,28.7429,15400.0
2008-08-25 12:10:00,34.42,34.47,34.37,34.4,10900.0,28.7345,28.7763,28.6928,28.7178,10900.0
2008-08-25 12:20:00,34.4,34.42,34.33,34.38,9600.0,28.7178,28.7345,28.6594,28.7011,9600.0
2008-08-25 12:30:00,34.37,34.42,34.32,34.39,8600.0,28.6928,28.7345,28.6511,28.7095,8600.0
2008-08-25 12:40:00,34.39,34.42,34.37,34.37,10600.0,28.7095,28.7345,28.6928,28.6928,10600.0
2008-08-25 12:50:00,34.36,34.47,34.31,34.47,16300.0,28.6845,28.7763,28.6427,28.7763,16300.0
2008-08-25 13:00:00,34.47,34.53,34.44,34.5,12700.0,28.7763,28.8264,28.7512,28.8013,12700.0
2008-08-25 13:10:00,34.5,34.5,34.42,34.46,11800.0,28.8013,28.8013,28.7345,28.7679,11800.0
2008-08-25 13:20:00,34.47,34.54,34.47,34.52,7700.0,28.7763,28.8347,28.7763,28.818,7700.0
2008-08-25 13:30:00,34.52,34.55,34.51,34.55,7600.0,28.818,28.8431,28.8097,28.8431,7600.0
2008-08-25 13:40:00,34.55,34.6,34.53,34.57,27400.0,28.8431,28.8848,28.8264,28.8598,27400.0
2008-08-25 13:50:00,34.58,34.6,34.55,34.57,12400.0,28.8681,28.8848,28.8431,28.8598,12400.0
2008-08-25 14:00:00,34.57,34.57,34.5,34.54,17200.0,28.8598,28.8598,28.8013,28.8347,17200.0
2008-08-25 14:10:00,34.52,34.52,34.45,34.5,16200.0,28.818,28.818,28.7596,28.8013,16200.0
2008-08-25 14:20:00,34.5,34.53,34.46,34.46,12600.0,28.8013,28.8264,28.7679,28.7679,12600.0
2008-08-25 14:30:00,34.45,34.47,34.43,34.46,12900.0,28.7596,28.7763,28.7429,28.7679,12900.0
2008-08-25 14:40:00,34.46,34.56,34.45,34.54,13500.0,28.7679,28.8514,28.7596,28.8347,13500.0
2008-08-25 14:50:00,34.56,34.57,34.44,34.47,20200.0,28.8514,28.8598,28.7512,28.7763,20200.0
2008-08-25 15:00:00,34.46,34.49,34.4,34.42,12900.0,28.7679,28.793,28.7178,28.7345,12900.0
2008-08-25 15:10:00,34.43,34.45,34.38,34.44,16000.0,28.7429,28.7596,28.7011,28.7512,16000.0
2008-08-25 15:20:00,34.45,34.47,34.42,34.43,14700.0,28.7596,28.7763,28.7345,28.7429,14700.0
2008-08-25 15:30:00,34.42,34.46,34.36,34.36,31800.0,28.7345,28.7679,28.6845,28.6845,31800.0
2008-08-25 15:40:00,34.36,34.47,34.34,34.44,41700.0,28.6845,28.7763,28.6678,28.7512,41700.0
2008-08-25 15:50:00,34.43,34.47,34.34,34.42,74800.0,28.7429,28.7763,28.6678,28.7345,74800.0
2008-08-26 09:30:00,34.28,34.34,34.07,34.19,11800.0,28.6177,28.6678,28.4424,28.5425,11800.0
2008-08-26 09:40:00,34.19,34.36,34.15,34.31,14100.0,28.5425,28.6845,28.5091,28.6427,14100.0
2008-08-26 09:50:00,34.34,34.37,34.21,34.3,16100.0,28.6678,28.6928,28.5592,28.6344,16100.0
2008-08-26 10:00:00,34.35,34.44,34.26,34.3,12000.0,28.6761,28.7512,28.601,28.6344,12000.0
2008-08-26 10:10:00,34.28,34.3,34.18,34.22,24600.0,28.6177,28.6344,28.5342,28.5676,24600.0
2008-08-26 10:20:00,34.22,34.34,34.21,34.34,11200.0,28.5676,28.6678,28.5592,28.6678,11200.0
2008-08-26 10:30:00,34.34,34.47,34.34,34.47,9500.0,28.6678,28.7763,28.6678,28.7763,9500.0
2008-08-26 10:40:00,34.47,34.47,34.4,34.42,5700.0,28.7763,28.7763,28.7178,28.7345,5700.0
2008-08-26 10:50:00,34.4,34.44,34.4,34.42,4800.0,28.7178,28.7512,28.7178,28.7345,4800.0
2008-08-26 11:00:00,34.42,34.52,34.39,34.42,15600.0,28.7345,28.818,28.7095,28.7345,15600.0
2008-08-26 11:10:00,34.41,34.59,34.4,34.51,42900.0,28.7262,28.8765,28.7178,28.8097,42900.0
2008-08-26 11:20:00,34.51,34.54,34.45,34.49,11800.0,28.8097,28.8347,28.7596,28.793,11800.0
2008-08-26 11:30:00,34.47,34.49,34.44,34.46,14200.0,28.7763,28.793,28.7512,28.7679,14200.0
2008-08-26 11:40:00,34.46,34.58,34.46,34.55,13600.0,28.7679,28.8681,28.7679,28.8431,13600.0
2008-08-26 11:50:00,34.55,34.6,34.54,34.59,17200.0,28.8431,28.8848,28.8347,28.8765,17200.0
2008-08-26 12:00:00,34.6,34.6,34.58,34.59,8800.0,28.8848,28.8848,28.8681,28.8765,8800.0
2008-08-26 12:10:00,34.58,34.59,34.55,34.58,7900.0,28.8681,28.8765,28.8431,28.8681,7900.0
2008-08-26 12:20:00,34.59,34.64,34.5,34.5,15300.0,28.8765,28.9182,28.8013,28.8013,15300.0
2008-08-26 12:30:00,34.51,34.55,34.5,34.54,11900.0,28.8097,28.8431,28.8013,28.8347,11900.0
2008-08-26 12:40:00,34.54,34.65,34.53,34.62,9800.0,28.8347,28.9266,28.8264,28.9015,9800.0
2008-08-26 12:50:00,34.61,34.61,34.54,34.55,12300.0,28.8932,28.8932,28.8347,28.8431,12300.0
2008-08-26 13:00:00,34.54,34.55,34.51,34.54,13500.0,28.8347,28.8431,28.8097,28.8347,13500.0
2008-08-26 13:10:00,34.54,34.58,34.54,34.56,14300.0,28.8347,28.8681,28.8347,28.8514,14300.0
2008-08-26 13:20:00,34.56,34.58,34.54,34.55,9800.0,28.8514,28.8681,28.8347,28.8431,9800.0
2008-08-26 13:30:00,34.53,34.54,34.47,34.51,6900.0,28.8264,28.8347,28.7763,28.8097,6900.0
2008-08-26 13:40:00,34.51,34.52,34.43,34.46,13600.0,28.8097,28.818,28.7429,28.7679,13600.0
2008-08-26 13:50:00,34.46,34.5,34.45,34.5,9500.0,28.7679,28.8013,28.7596,28.8013,9500.0
2008-08-26 14:00:00,34.48,34.52,34.45,34.52,17300.0,28.7846,28.818,28.7596,28.818,17300.0
2008-08-26 14:10:00,34.51,34.56,34.49,34.51,17900.0,28.8097,28.8514,28.793,28.8097,17900.0
2008-08-26 14:20:00,34.52,34.53,34.41,34.45,15800.0,28.818,28.8264,28.7262,28.7596,15800.0
2008-08-26 14:30:00,34.44,34.5,34.44,34.49,17500.0,28.7512,28.8013,28.7512,28.793,17500.0
2008-08-26 14:40:00,34.5,34.52,34.45,34.52,13500.0,28.8013,28.818,28.7596,28.818,13500.0
2008-08-26 14:50:00,34.5,34.54,34.49,34.5,9900.0,28.8013,28.8347,28.793,28.8013,9900.0
2008-08-26 15:00:00,34.5,34.58,34.49,34.54,19700.0,28.8013,28.8681,28.793,28.8347,19700.0
2008-08-26 15:10:00,34.54,34.66,34.52,34.65,23000.0,28.8347,28.9349,28.818,28.9266,23000.0
2008-08-26 15:20:00,34.64,34.66,34.6,34.65,19500.0,28.9182,28.9349,28.8848,28.9266,19500.0
2008-08-26 15:30:00,34.65,34.77,34.65,34.75,46400.0,28.9266,29.0267,28.9266,29.01,46400.0
2008-08-26 15:40:00,34.76,34.79,34.7,34.71,67600.0,29.0184,29.0434,28.9683,28.9766,67600.0
2008-08-26 15:50:00,34.71,34.8,34.71,34.8,60700.0,28.9766,29.0518,28.9766,29.0518,60700.0
2008-08-27 09:30:00,34.74,35.06,34.74,35.04,12300.0,29.0017,29.2688,29.0017,29.2521,12300.0
2008-08-27 09:40:00,35.07,35.08,34.82,34.88,25700.0,29.2772,29.2855,29.0685,29.1186,25700.0
2008-08-27 09:50:00,34.88,34.95,34.87,34.91,12800.0,29.1186,29.177,29.1102,29.1436,12800.0
2008-08-27 10:00:00,34.91,35.0,34.89,34.93,21100.0,29.1436,29.2187,29.1269,29.1603,21100.0
2008-08-27 10:10:00,34.95,35.04,34.94,35.01,17500.0,29.177,29.2521,29.1686,29.2271,17500.0
2008-08-27 10:20:00,35.01,35.05,34.94,34.98,46100.0,29.2271,29.2605,29.1686,29.202,46100.0
2008-08-27 10:30:00,34.98,35.12,34.98,35.1,17100.0,29.202,29.3189,29.202,29.3022,17100.0
2008-08-27 10:40:00,35.11,35.14,35.08,35.1,14500.0,29.3106,29.3356,29.2855,29.3022,14500.0
2008-08-27 10:50:00,35.11,35.13,35.08,35.11,21700.0,29.3106,29.3273,29.2855,29.3106,21700.0
2008-08-27 11:00:00,35.11,35.14,35.06,35.08,14600.0,29.3106,29.3356,29.2688,29.2855,14600.0
2008-08-27 11:10:00,35.08,35.27,35.08,35.27,35700.0,29.2855,29.4441,29.2855,29.4441,35700.0
2008-08-27 11:20:00,35.28,35.32,35.26,35.27,20600.0,29.4525,29.4859,29.4358,29.4441,20600.0
2008-08-27 11:30:00,35.27,35.27,35.19,35.23,21600.0,29.4441,29.4441,29.3774,29.4107,21600.0
2008-08-27 11:40:00,35.23,35.38,35.23,35.36,21400.0,29.4107,29.536,29.4107,29.5193,21400.0
2008-08-27 11:50:00,35.36,35.45,35.35,35.4,28500.0,29.5193,29.5944,29.5109,29.5527,28500.0
2008-08-27 12:00:00,35.42,35.61,35.4,35.59,33900.0,29.5694,29.728,29.5527,29.7113,33900.0
2008-08-27 12:10:00,35.57,35.58,35.47,35.48,25100.0,29.6946,29.7029,29.6111,29.6195,25100.0
2008-08-27 12:20:00,35.48,35.57,35.45,35.49,16500.0,29.6195,29.6946,29.5944,29.6278,16500.0
2008-08-27 12:30:00,35.49,35.52,35.45,35.47,9700.0,29.6278,29.6528,29.5944,29.6111,9700.0
2008-08-27 12:40:00,35.46,35.58,35.45,35.58,17000.0,29.6028,29.7029,29.5944,29.7029,17000.0
2008-08-27 12:50:00,35.59,35.59,35.52,35.54,8900.0,29.7113,29.7113,29.6528,29.6695,8900.0
2008-08-27 13:00:00,35.55,35.55,35.44,35.44,11700.0,29.6779,29.6779,29.5861,29.5861,11700.0
2008-08-27 13:10:00,35.44,35.44,35.4,35.41,12600.0,29.5861,29.5861,29.5527,29.561,12600.0
2008-08-27 13:20:00,35.4,35.43,35.38,35.39,10500.0,29.5527,29.5777,29.536,29.5443,10500.0
2008-08-27 13:30:00,35.39,35.46,35.37,35.41,21000.0,29.5443,29.6028,29.5276,29.561,21000.0
2008-08-27 13:40:00,35.4,35.48,35.4,35.42,6400.0,29.5527,29.6195,29.5527,29.5694,6400.0
2008-08-27 13:50:00,35.42,35.42,35.28,35.28,18100.0,29.5694,29.5694,29.4525,29.4525,18100.0
2008-08-27 14:00:00,35.27,35.29,35.22,35.22,14300.0,29.4441,29.4608,29.4024,29.4024,14300.0
2008-08-27 14:10:00,35.23,35.23,35.14,35.17,27300.0,29.4107,29.4107,29.3356,29.3607,27300.0
2008-08-27 14:20:00,35.17,35.26,35.16,35.22,12600.0,29.3607,29.4358,29.3523,29.4024,12600.0
2008-08-27 14:30:00,35.22,35.27,35.21,35.27,8900.0,29.4024,29.4441,29.3941,29.4441,8900.0
2008-08-27 14:40:00,35.28,35.31,35.28,35.31,18000.0,29.4525,29.4775,29.4525,29.4775,18000.0
2008-08-27 14:50:00,35.31,35.32,35.21,35.21,9400.0,29.4775,29.4859,29.3941,29.3941,9400.0
2008-08-27 15:00:00,35.22,35.26,35.21,35.26,12700.0,29.4024,29.4358,29.3941,29.4358,12700.0
2008-08-27 15:10:00,35.26,35.27,35.11,35.14,19400.0,29.4358,29.4441,29.3106,29.3356,19400.0
2008-08-27 15:20:00,35.14,35.14,35.06,35.08,23600.0,29.3356,29.3356,29.2688,29.2855,23600.0
2008-08-27 15:30:00,35.09,35.11,35.01,35.07,28600.0,29.2939,29.3106,29.2271,29.2772,28600.0
2008-08-27 15:40:00,35.08,35.15,35.06,35.08,19500.0,29.2855,29.344,29.2688,29.2855,19500.0
2008-08-27 15:50:00,35.11,35.26,35.1,35.26,53900.0,29.3106,29.4358,29.3022,29.4358,53900.0
2008-08-28 09:30:00,35.29,35.56,35.29,35.51,9100.0,29.4608,29.6862,29.4608,29.6445,9100.0
2008-08-28 09:40:00,35.51,35.51,35.32,35.42,14200.0,29.6445,29.6445,29.4859,29.5694,14200.0
2008-08-28 09:50:00,35.4,35.47,35.37,35.41,11100.0,29.5527,29.6111,29.5276,29.561,11100.0
2008-08-28 10:00:00,35.4,35.5,35.26,35.29,16600.0,29.5527,29.6361,29.4358,29.4608,16600.0
2008-08-28 10:10:00,35.3,35.37,35.25,35.26,13000.0,29.4692,29.5276,29.4274,29.4358,13000.0
2008-08-28 10:20:00,35.26,35.33,35.21,35.29,10100.0,29.4358,29.4942,29.3941,29.4608,10100.0
2008-08-28 10:30:00,35.31,35.35,35.28,35.34,12400.0,29.4775,29.5109,29.4525,29.5026,12400.0
2008-08-28 10:40:00,35.38,35.5,35.33,35.39,24600.0,29.536,29.6361,29.4942,29.5443,24600.0
2008-08-28 10:50:00,35.4,35.49,35.38,35.47,11100.0,29.5527,29.6278,29.536,29.6111,11100.0
2008-08-28 11:00:00,35.48,35.49,35.38,35.46,22000.0,29.6195,29.6278,29.536,29.6028,22000.0
2008-08-28 11:10:00,35.47,35.52,35.44,35.51,9100.0,29.6111,29.6528,29.5861,29.6445,9100.0
2008-08-28 11:20:00,35.5,35.51,35.39,35.48,12700.0,29.6361,29.6445,29.5443,29.6195,12700.0
2008-08-28 11:30:00,35.48,35.51,35.46,35.49,11400.0,29.6195,29.6445,29.6028,29.6278,11400.0
2008-08-28 11:40:00,35.49,35.49,35.35,35.47,18700.0,29.6278,29.6278,29.5109,29.6111,18700.0
2008-08-28 11:50:00,35.45,35.76,35.44,35.64,33300.0,29.5944,29.8532,29.5861,29.753,33300.0
2008-08-28 12:00:00,35.67,35.67,35.54,35.58,14100.0,29.7781,29.7781,29.6695,29.7029,14100.0
2008-08-28 12:10:00,35.57,35.62,35.55,35.6,10100.0,29.6946,29.7363,29.6779,29.7196,10100.0
2008-08-28 12:20:00,35.59,35.66,35.58,35.66,5800.0,29.7113,29.7697,29.7029,29.7697,5800.0
2008-08-28 12:30:00,35.66,35.68,35.58,35.61,10600.0,29.7697,29.7864,29.7029,29.728,10600.0
2008-08-28 12:40:00,35.61,35.63,35.58,35.59,6000.0,29.728,29.7447,29.7029,29.7113,6000.0
2008-08-28 12:50:00,35.59,35.64,35.59,35.64,6900.0,29.7113,29.753,29.7113,29.753,6900.0
2008-08-28 13:00:00,35.61,35.64,35.6,35.61,3700.0,29.728,29.753,29.7196,29.728,3700.0
2008-08-28 13:10:00,35.6,35.64,35.58,35.64,13500.0,29.7196,29.753,29.7029,29.753,13500.0
2008-08-28 13:20:00,35.65,35.68,35.63,35.67,9800.0,29.7614,29.7864,29.7447,29.7781,9800.0
2008-08-28 13:30:00,35.66,35.79,35.64,35.78,26700.0,29.7697,29.8782,29.753,29.8699,26700.0
2008-08-28 13:40:00,35.77,35.79,35.68,35.73,19700.0,29.8616,29.8782,29.7864,29.8282,19700.0
2008-08-28 13:50:00,35.73,35.78,35.71,35.77,9900.0,29.8282,29.8699,29.8115,29.8616,9900.0
2008-08-28 14:00:00,35.77,35.8,35.68,35.75,24000.0,29.8616,29.8866,29.7864,29.8449,24000.0
2008-08-28 14:10:00,35.75,35.84,35.74,35.83,11700.0,29.8449,29.92,29.8365,29.9116,11700.0
2008-08-28 14:20:00,35.81,35.88,35.78,35.85,8900.0,29.8949,29.9534,29.8699,29.9283,8900.0
2008-08-28 14:30:00,35.87,35.96,35.83,35.85,22200.0,29.945,30.0202,29.9116,29.9283,22200.0
2008-08-28 14:40:00,35.86,35.86,35.75,35.77,11700.0,29.9367,29.9367,29.8449,29.8616,11700.0
2008-08-28 14:50:00,35.77,35.79,35.73,35.74,14200.0,29.8616,29.8782,29.8282,29.8365,14200.0
2008-08-28 15:00:00,35.75,35.79,35.69,35.78,13700.0,29.8449,29.8782,29.7948,29.8699,13700.0
2008-08-28 15:10:00,35.78,35.78,35.71,35.77,8600.0,29.8699,29.8699,29.8115,29.8616,8600.0
2008-08-28 15:20:00,35.77,35.79,35.7,35.75,11300.0,29.8616,29.8782,29.8031,29.8449,11300.0
2008-08-28 15:30:00,35.75,35.76,35.68,35.72,15100.0,29.8449,29.8532,29.7864,29.8198,15100.0
2008-08-28 15:40:00,35.71,35.85,35.71,35.8,36200.0,29.8115,29.9283,29.8115,29.8866,36200.0
2008-08-28 15:50:00,35.81,35.83,35.73,35.81,63100.0,29.8949,29.9116,29.8282,29.8949,63100.0
2008-08-29 09:30:00,35.65,35.67,35.55,35.56,6600.0,29.7614,29.7781,29.6779,29.6862,6600.0
2008-08-29 09:40:00,35.52,35.76,35.52,35.69,7600.0,29.6528,29.8532,29.6528,29.7948,7600.0
2008-08-29 09:50:00,35.7,35.71,35.58,35.59,5600.0,29.8031,29.8115,29.7029,29.7113,5600.0
2008-08-29 10:00:00,35.62,35.67,35.49,35.54,12800.0,29.7363,29.7781,29.6278,29.6695,12800.0
2008-08-29 10:10:00,35.53,35.53,35.45,35.48,8500.0,29.6612,29.6612,29.5944,29.6195,8500.0
2008-08-29 10:20:00,35.47,35.47,35.33,35.34,12200.0,29.6111,29.6111,29.4942,29.5026,12200.0
2008-08-29 10:30:00,35.36,35.38,35.32,35.36,8700.0,29.5193,29.536,29.4859,29.5193,8700.0
2008-08-29 10:40:00,35.36,35.36,35.32,35.32,11500.0,29.5193,29.5193,29.4859,29.4859,11500.0
2008-08-29 10:50:00,35.32,35.35,35.3,35.32,3300.0,29.4859,29.5109,29.4692,29.4859,3300.0
2008-08-29 11:00:00,35.35,35.35,35.29,35.33,5700.0,29.5109,29.5109,29.4608,29.4942,5700.0
2008-08-29 11:10:00,35.36,35.41,35.36,35.4,2900.0,29.5193,29.561,29.5193,29.5527,2900.0
2008-08-29 11:20:00,35.4,35.41,35.28,35.33,7100.0,29.5527,29.561,29.4525,29.4942,7100.0
2008-08-29 11:30:00,35.33,35.38,35.3,35.34,3100.0,29.4942,29.536,29.4692,29.5026,3100.0
2008-08-29 11:40:00,35.34,35.42,35.33,35.34,8900.0,29.5026,29.5694,29.4942,29.5026,8900.0
2008-08-29 11:50:00,35.33,35.42,35.33,35.39,5700.0,29.4942,29.5694,29.4942,29.5443,5700.0
2008-08-29 12:00:00,35.39,35.39,35.32,35.35,5300.0,29.5443,29.5443,29.4859,29.5109,5300.0
2008-08-29 12:10:00,35.35,35.42,35.34,35.39,12800.0,29.5109,29.5694,29.5026,29.5443,12800.0
2008-08-29 12:20:00,35.4,35.44,35.36,35.38,14500.0,29.5527,29.5861,29.5193,29.536,14500.0
2008-08-29 12:30:00,35.39,35.41,35.38,35.39,6900.0,29.5443,29.561,29.536,29.5443,6900.0
2008-08-29 12:40:00,35.39,35.41,35.34,35.38,15900.0,29.5443,29.561,29.5026,29.536,15900.0
2008-08-29 12:50:00,35.38,35.43,35.35,35.36,30200.0,29.536,29.5777,29.5109,29.5193,30200.0
2008-08-29 13:00:00,35.38,35.44,35.34,35.43,23200.0,29.536,29.5861,29.5026,29.5777,23200.0
2008-08-29 13:10:00,35.4,35.43,35.39,35.39,4400.0,29.5527,29.5777,29.5443,29.5443,4400.0
2008-08-29 13:20:00,35.41,35.49,35.41,35.46,13500.0,29.561,29.6278,29.561,29.6028,13500.0
2008-08-29 13:30:00,35.48,35.5,35.38,35.4,11200.0,29.6195,29.6361,29.536,29.5527,11200.0
2008-08-29 13:40:00,35.4,35.42,35.36,35.41,5800.0,29.5527,29.5694,29.5193,29.561,5800.0
2008-08-29 13:50:00,35.36,35.39,35.32,35.36,13700.0,29.5193,29.5443,29.4859,29.5193,13700.0
2008-08-29 14:00:00,35.33,35.42,35.31,35.4,8300.0,29.4942,29.5694,29.4775,29.5527,8300.0
2008-08-29 14:10:00,35.4,35.44,35.4,35.42,3800.0,29.5527,29.5861,29.5527,29.5694,3800.0
2008-08-29 14:20:00,35.44,35.48,35.4,35.48,3800.0,29.5861,29.6195,29.5527,29.6195,3800.0
2008-08-29 14:30:00,35.49,35.5,35.45,35.47,4000.0,29.6278,29.6361,29.5944,29.6111,4000.0
2008-08-29 14:40:00,35.47,35.47,35.41,35.45,3700.0,29.6111,29.6111,29.561,29.5944,3700.0
2008-08-29 14:50:00,35.45,35.5,35.44,35.5,3500.0,29.5944,29.6361,29.5861,29.6361,3500.0
2008-08-29 15:00:00,35.5,35.51,35.42,35.44,10400.0,29.6361,29.6445,29.5694,29.5861,10400.0
2008-08-29 15:10:00,35.44,35.49,35.43,35.46,7700.0,29.5861,29.6278,29.5777,29.6028,7700.0
2008-08-29 15:20:00,35.44,35.46,35.42,35.43,9300.0,29.5861,29.6028,29.5694,29.5777,9300.0
2008-08-29 15:30:00,35.43,35.48,35.42,35.43,14300.0,29.5777,29.6195,29.5694,29.5777,14300.0
2008-08-29 15:40:00,35.43,35.44,35.39,35.43,18700.0,29.5777,29.5861,29.5443,29.5777,18700.0
2008-08-29 15:50:00,35.42,35.42,35.33,35.37,41300.0,29.5694,29.5694,29.4942,29.5276,41300.0
2008-09-02 09:30:00,35.76,36.18,35.76,36.18,21500.0,29.8532,30.2038,29.8532,30.2038,21500.0
2008-09-02 09:40:00,36.18,36.49,36.18,36.41,13500.0,30.2038,30.4626,30.2038,30.3958,13500.0
2008-09-02 09:50:00,36.41,36.46,36.31,36.43,11900.0,30.3958,30.4376,30.3124,30.4125,11900.0
2008-09-02 10:00:00,36.43,36.45,36.11,36.11,21400.0,30.4125,30.4292,30.1454,30.1454,21400.0
2008-09-02 10:10:00,36.09,36.17,36.03,36.12,11400.0,30.1287,30.1955,30.0786,30.1537,11400.0
2008-09-02 10:20:00,36.12,36.12,36.0,36.02,8700.0,30.1537,30.1537,30.0536,30.0703,8700.0
2008-09-02 10:30:00,36.03,36.03,35.94,35.94,10300.0,30.0786,30.0786,30.0035,30.0035,10300.0
2008-09-02 10:40:00,35.94,35.94,35.78,35.85,15600.0,30.0035,30.0035,29.8699,29.9283,15600.0
2008-09-02 10:50:00,35.84,35.89,35.78,35.89,15900.0,29.92,29.9617,29.8699,29.9617,15900.0
2008-09-02 11:00:00,35.89,35.96,35.89,35.9,12700.0,29.9617,30.0202,29.9617,29.9701,12700.0
2008-09-02 11:10:00,35.9,35.99,35.9,35.93,10100.0,29.9701,30.0452,29.9701,29.9951,10100.0
2008-09-02 11:20:00,35.94,35.96,35.84,35.92,5600.0,30.0035,30.0202,29.92,29.9868,5600.0
2008-09-02 11:30:00,35.92,36.0,35.92,35.99,8000.0,29.9868,30.0536,29.9868,30.0452,8000.0
2008-09-02 11:40:00,35.99,35.99,35.9,35.9,9000.0,30.0452,30.0452,29.9701,29.9701,9000.0
2008-09-02 11:50:00,35.91,35.91,35.8,35.87,24600.0,29.9784,29.9784,29.8866,29.945,24600.0
2008-09-02 12:00:00,35.85,35.86,35.81,35.86,5000.0,29.9283,29.9367,29.8949,29.9367,5000.0
2008-09-02 12:10:00,35.86,35.91,35.86,35.91,5100.0,29.9367,29.9784,29.9367,29.9784,5100.0
2008-09-02 12:20:00,35.88,35.89,35.66,35.68,11500.0,29.9534,29.9617,29.7697,29.7864,11500.0
2008-09-02 12:30:00,35.66,35.69,35.61,35.66,7400.0,29.7697,29.7948,29.728,29.7697,7400.0
2008-09-02 12:40:00,35.64,35.69,35.62,35.69,7800.0,29.753,29.7948,29.7363,29.7948,7800.0
2008-09-02 12:50:00,35.67,35.79,35.66,35.79,6000.0,29.7781,29.8782,29.7697,29.8782,6000.0
2008-09-02 13:00:00,35.78,35.82,35.75,35.8,10000.0,29.8699,29.9033,29.8449,29.8866,10000.0
2008-09-02 13:10:00,35.79,35.87,35.79,35.85,6200.0,29.8782,29.945,29.8782,29.9283,6200.0
2008-09-02 13:20:00,35.85,35.86,35.84,35.86,3100.0,29.9283,29.9367,29.92,29.9367,3100.0
2008-09-02 13:30:00,35.87,35.96,35.86,35.94,10600.0,29.945,30.0202,29.9367,30.0035,10600.0
2008-09-02 13:40:00,35.93,35.94,35.78,35.78,9800.0,29.9951,30.0035,29.8699,29.8699,9800.0
2008-09-02 13:50:00,35.8,35.8,35.65,35.7,9500.0,29.8866,29.8866,29.7614,29.8031,9500.0
2008-09-02 14:00:00,35.68,35.74,35.66,35.69,8600.0,29.7864,29.8365,29.7697,29.7948,8600.0
2008-09-02 14:10:00,35.7,35.7,35.58,35.6,12400.0,29.8031,29.8031,29.7029,29.7196,12400.0
2008-09-02 14:20:00,35.62,35.69,35.6,35.68,12700.0,29.7363,29.7948,29.7196,29.7864,12700.0
2008-09-02 14:30:00,35.69,35.74,35.64,35.66,10900.0,29.7948,29.8365,29.753,29.7697,10900.0
2008-09-02 14:40:00,35.65,35.69,35.64,35.67,11400.0,29.7614,29.7948,29.753,29.7781,11400.0
2008-09-02 14:50:00,35.67,35.67,35.58,35.62,13600.0,29.7781,29.7781,29.7029,29.7363,13600.0
2008-09-02 15:00:00,35.62,35.67,35.57,35.66,14000.0,29.7363,29.7781,29.6946,29.7697,14000.0
2008-09-02 15:10:00,35.66,35.68,35.62,35.66,15700.0,29.7697,29.7864,29.7363,29.7697,15700.0
2008-09-02 15:20:00,35.64,35.72,35.64,35.72,19400.0,29.753,29.8198,29.753,29.8198,19400.0
2008-09-02 15:30:00,35.71,35.75,35.63,35.66,33300.0,29.8115,29.8449,29.7447,29.7697,33300.0
2008-09-02 15:40:00,35.67,35.7,35.57,35.67,25300.0,29.7781,29.8031,29.6946,29.7781,25300.0
2008-09-02 15:50:00,35.69,35.73,35.63,35.69,41700.0,29.7948,29.8282,29.7447,29.7948,41700.0
2008-09-03 09:30:00,35.77,35.86,35.75,35.78,8300.0,29.8616,29.9367,29.8449,29.8699,8300.0
2008-09-03 09:40:00,35.75,35.76,35.46,35.56,28700.0,29.8449,29.8532,29.6028,29.6862,28700.0
2008-09-03 09:50:00,35.59,35.77,35.58,35.7,12300.0,29.7113,29.8616,29.7029,29.8031,12300.0
2008-09-03 10:00:00,35.7,35.81,35.57,35.57,13800.0,29.8031,29.8949,29.6946,29.6946,13800.0
2008-09-03 10:10:00,35.57,35.57,35.5,35.51,7400.0,29.6946,29.6946,29.6361,29.6445,7400.0
2008-09-03 10:20:00,35.5,35.63,35.43,35.62,12400.0,29.6361,29.7447,29.5777,29.7363,12400.0
2008-09-03 10:30:00,35.61,35.74,35.58,35.73,8500.0,29.728,29.8365,29.7029,29.8282,8500.0
2008-09-03 10:40:00,35.73,35.84,35.71,35.73,9100.0,29.8282,29.92,29.8115,29.8282,9100.0
2008-09-03 10:50:00,35.73,35.73,35.63,35.65,6400.0,29.8282,29.8282,29.7447,29.7614,6400.0
2008-09-03 11:00:00,35.67,35.81,35.65,35.75,5500.0,29.7781,29.8949,29.7614,29.8449,5500.0
2008-09-03 11:10:00,35.75,35.75,35.48,35.57,18600.0,29.8449,29.8449,29.6195,29.6946,18600.0
2008-09-03 11:20:00,35.57,35.59,35.51,35.56,11500.0,29.6946,29.7113,29.6445,29.6862,11500.0
2008-09-03 11:30:00,35.52,35.56,35.38,35.44,11300.0,29.6528,29.6862,29.536,29.5861,11300.0
2008-09-03 11:40:00,35.44,35.45,35.36,35.38,4900.0,29.5861,29.5944,29.5193,29.536,4900.0
2008-09-03 11:50:00,35.38,35.42,35.28,35.28,8800.0,29.536,29.5694,29.4525,29.4525,8800.0
2008-09-03 12:00:00,35.31,35.36,35.25,35.28,14000.0,29.4775,29.5193,29.4274,29.4525,14000.0
2008-09-03 12:10:00,35.27,35.33,35.23,35.31,6300.0,29.4441,29.4942,29.4107,29.4775,6300.0
2008-09-03 12:20:00,35.31,35.39,35.29,35.38,7800.0,29.4775,29.5443,29.4608,29.536,7800.0
2008-09-03 12:30:00,35.37,35.39,35.32,35.39,4000.0,29.5276,29.5443,29.4859,29.5443,4000.0
2008-09-03 12:40:00,35.41,35.41,35.34,35.36,2800.0,29.561,29.561,29.5026,29.5193,2800.0
2008-09-03 12:50:00,35.36,35.37,35.3,35.31,5000.0,29.5193,29.5276,29.4692,29.4775,5000.0
2008-09-03 13:00:00,35.31,35.38,35.24,35.35,6200.0,29.4775,29.536,29.4191,29.5109,6200.0
2008-09-03 13:10:00,35.35,35.42,35.35,35.42,3200.0,29.5109,29.5694,29.5109,29.5694,3200.0
2008-09-03 13:20:00,35.41,35.45,35.31,35.35,13200.0,29.561,29.5944,29.4775,29.5109,13200.0
2008-09-03 13:30:00,35.35,35.39,35.3,35.37,12400.0,29.5109,29.5443,29.4692,29.5276,12400.0
2008-09-03 13:40:00,35.37,35.44,35.33,35.43,4200.0,29.5276,29.5861,29.4942,29.5777,4200.0
2008-09-03 13:50:00,35.46,35.51,35.45,35.51,3600.0,29.6028,29.6445,29.5944,29.6445,3600.0
2008-09-03 14:00:00,35.49,35.58,35.37,35.49,10300.0,29.6278,29.7029,29.5276,29.6278,10300.0
2008-09-03 14:10:00,35.46,35.47,35.36,35.43,7400.0,29.6028,29.6111,29.5193,29.5777,7400.0
2008-09-03 14:20:00,35.44,35.45,35.38,35.45,6000.0,29.5861,29.5944,29.536,29.5944,6000.0
2008-09-03 14:30:00,35.44,35.5,35.42,35.5,9500.0,29.5861,29.6361,29.5694,29.6361,9500.0
2008-09-03 14:40:00,35.49,35.51,35.42,35.43,6900.0,29.6278,29.6445,29.5694,29.5777,6900.0
2008-09-03 14:50:00,35.42,35.43,35.32,35.38,15000.0,29.5694,29.5777,29.4859,29.536,15000.0
2008-09-03 15:00:00,35.38,35.44,35.36,35.37,8200.0,29.536,29.5861,29.5193,29.5276,8200.0
2008-09-03 15:10:00,35.36,35.47,35.34,35.41,9700.0,29.5193,29.6111,29.5026,29.561,9700.0
2008-09-03 15:20:00,35.41,35.63,35.39,35.45,16200.0,29.561,29.7447,29.5443,29.5944,16200.0
2008-09-03 15:30:00,35.45,35.6,35.41,35.58,10000.0,29.5944,29.7196,29.561,29.7029,10000.0
2008-09-03 15:40:00,35.6,35.63,35.51,35.53,13800.0,29.7196,29.7447,29.6445,29.6612,13800.0
2008-09-03 15:50:00,35.52,35.6,35.49,35.59,29500.0,29.6528,29.7196,29.6278,29.7113,29500.0
2008-09-04 09:30:00,35.44,35.5,35.11,35.49,11900.0,29.5861,29.6361,29.3106,29.6278,11900.0
2008-09-04 09:40:00,35.47,35.48,35.1,35.21,20000.0,29.6111,29.6195,29.3022,29.3941,20000.0
2008-09-04 09:50:00,35.21,35.23,34.95,34.95,25100.0,29.3941,29.4107,29.177,29.177,25100.0
2008-09-04 10:00:00,34.99,35.2,34.85,35.18,16300.0,29.2104,29.3857,29.0935,29.369,16300.0
2008-09-04 10:10:00,35.18,35.24,35.11,35.11,9200.0,29.369,29.4191,29.3106,29.3106,9200.0
2008-09-04 10:20:00,35.13,35.16,35.05,35.13,11000.0,29.3273,29.3523,29.2605,29.3273,11000.0
2008-09-04 10:30:00,35.13,35.13,34.82,34.88,19100.0,29.3273,29.3273,29.0685,29.1186,19100.0
2008-09-04 10:40:00,34.86,34.87,34.77,34.78,13300.0,29.1019,29.1102,29.0267,29.0351,13300.0
2008-09-04 10:50:00,34.76,34.93,34.76,34.93,6000.0,29.0184,29.1603,29.0184,29.1603,6000.0
2008-09-04 11:00:00,34.9,34.9,34.81,34.86,12700.0,29.1353,29.1353,29.0601,29.1019,12700.0
2008-09-04 11:10:00,34.86,34.91,34.83,34.89,9200.0,29.1019,29.1436,29.0768,29.1269,9200.0
2008-09-04 11:20:00,34.91,34.93,34.77,34.88,9400.0,29.1436,29.1603,29.0267,29.1186,9400.0
2008-09-04 11:30:00,34.88,34.9,34.84,34.89,5300.0,29.1186,29.1353,29.0852,29.1269,5300.0
2008-09-04 11:40:00,34.9,34.93,34.89,34.93,7900.0,29.1353,29.1603,29.1269,29.1603,7900.0
2008-09-04 11:50:00,34.93,34.99,34.85,34.85,7100.0,29.1603,29.2104,29.0935,29.0935,7100.0
2008-09-04 12:00:00,34.86,34.91,34.83,34.91,9600.0,29.1019,29.1436,29.0768,29.1436,9600.0
2008-09-04 12:10:00,34.89,34.89,34.82,34.82,3700.0,29.1269,29.1269,29.0685,29.0685,3700.0
2008-09-04 12:20:00,34.84,34.91,34.84,34.84,8500.0,29.0852,29.1436,29.0852,29.0852,8500.0
2008-09-04 12:30:00,34.85,34.88,34.83,34.86,3100.0,29.0935,29.1186,29.0768,29.1019,3100.0
2008-09-04 12:40:00,34.87,34.87,34.73,34.74,8400.0,29.1102,29.1102,28.9933,29.0017,8400.0
2008-09-04 12:50:00,34.76,34.78,34.7,34.75,5500.0,29.0184,29.0351,28.9683,29.01,5500.0
2008-09-04 13:00:00,34.75,34.76,34.7,34.75,5400.0,29.01,29.0184,28.9683,29.01,5400.0
2008-09-04 13:10:00,34.74,34.75,34.71,34.71,3800.0,29.0017,29.01,28.9766,28.9766,3800.0
2008-09-04 13:20:00,34.72,34.75,34.59,34.61,7900.0,28.985,29.01,28.8765,28.8932,7900.0
2008-09-04 13:30:00,34.62,34.63,34.57,34.63,5200.0,28.9015,28.9099,28.8598,28.9099,5200.0
2008-09-04 13:40:00,34.63,34.77,34.63,34.76,19200.0,28.9099,29.0267,28.9099,29.0184,19200.0
2008-09-04 13:50:00,34.77,34.81,34.71,34.81,5800.0,29.0267,29.0601,28.9766,29.0601,5800.0
2008-09-04 14:00:00,34.8,34.81,34.65,34.66,8200.0,29.0518,29.0601,28.9266,28.9349,8200.0
2008-09-04 14:10:00,34.64,34.68,34.58,34.65,13500.0,28.9182,28.9516,28.8681,28.9266,13500.0
2008-09-04 14:20:00,34.66,34.79,34.64,34.75,17900.0,28.9349,29.0434,28.9182,29.01,17900.0
2008-09-04 14:30:00,34.75,34.76,34.65,34.73,10800.0,29.01,29.0184,28.9266,28.9933,10800.0
2008-09-04 14:40:00,34.73,34.79,34.73,34.77,11600.0,28.9933,29.0434,28.9933,29.0267,11600.0
2008-09-04 14:50:00,34.78,34.79,34.73,34.79,9800.0,29.0351,29.0434,28.9933,29.0434,9800.0
2008-09-04 15:00:00,34.78,34.85,34.78,34.81,18400.0,29.0351,29.0935,29.0351,29.0601,18400.0
2008-09-04 15:10:00,34.81,34.9,34.77,34.78,16000.0,29.0601,29.1353,29.0267,29.0351,16000.0
2008-09-04 15:20:00,34.77,34.81,34.73,34.79,21700.0,29.0267,29.0601,28.9933,29.0434,21700.0
2008-09-04 15:30:00,34.78,34.79,34.69,34.71,18400.0,29.0351,29.0434,28.9599,28.9766,18400.0
2008-09-04 15:40:00,34.69,34.75,34.6,34.73,56100.0,28.9599,29.01,28.8848,28.9933,56100.0
2008-09-04 15:50:00,34.72,34.75,34.49,34.6,108900.0,28.985,29.01,28.793,28.8848,108900.0
2008-09-05 09:30:00,34.35,34.49,34.13,34.2,19400.0,28.6761,28.793,28.4924,28.5509,19400.0
2008-09-05 09:40:00,34.2,34.65,34.12,34.56,19700.0,28.5509,28.9266,28.4841,28.8514,19700.0
2008-09-05 09:50:00,34.55,34.56,34.41,34.48,12400.0,28.8431,28.8514,28.7262,28.7846,12400.0
2008-09-05 10:00:00,34.47,34.61,34.37,34.41,9700.0,28.7763,28.8932,28.6928,28.7262,9700.0
2008-09-05 10:10:00,34.4,34.41,34.33,34.35,6800.0,28.7178,28.7262,28.6594,28.6761,6800.0
2008-09-05 10:20:00,34.35,34.41,34.27,34.3,10200.0,28.6761,28.7262,28.6093,28.6344,10200.0
2008-09-05 10:30:00,34.3,34.34,34.24,34.33,7100.0,28.6344,28.6678,28.5843,28.6594,7100.0
2008-09-05 10:40:00,34.32,34.32,34.17,34.18,8900.0,28.6511,28.6511,28.5258,28.5342,8900.0
2008-09-05 10:50:00,34.19,34.2,34.1,34.16,9700.0,28.5425,28.5509,28.4674,28.5175,9700.0
2008-09-05 11:00:00,34.13,34.2,34.05,34.16,11600.0,28.4924,28.5509,28.4257,28.5175,11600.0
2008-09-05 11:10:00,34.16,34.16,34.05,34.13,11700.0,28.5175,28.5175,28.4257,28.4924,11700.0
2008-09-05 11:20:00,34.14,34.34,34.14,34.32,12400.0,28.5008,28.6678,28.5008,28.6511,12400.0
2008-09-05 11:30:00,34.32,34.42,34.32,34.35,8100.0,28.6511,28.7345,28.6511,28.6761,8100.0
2008-09-05 11:40:00,34.36,34.54,34.36,34.49,11200.0,28.6845,28.8347,28.6845,28.793,11200.0
2008-09-05 11:50:00,34.51,34.65,34.49,34.55,19300.0,28.8097,28.9266,28.793,28.8431,19300.0
2008-09-05 12:00:00,34.53,34.61,34.52,34.56,14700.0,28.8264,28.8932,28.818,28.8514,14700.0
2008-09-05 12:10:00,34.54,34.57,34.45,34.48,6800.0,28.8347,28.8598,28.7596,28.7846,6800.0
2008-09-05 12:20:00,34.5,34.68,34.47,34.67,22300.0,28.8013,28.9516,28.7763,28.9432,22300.0
2008-09-05 12:30:00,34.67,34.74,34.64,34.73,22400.0,28.9432,29.0017,28.9182,28.9933,22400.0
2008-09-05 12:40:00,34.73,34.76,34.64,34.68,20600.0,28.9933,29.0184,28.9182,28.9516,20600.0
2008-09-05 12:50:00,34.67,34.73,34.62,34.67,11600.0,28.9432,28.9933,28.9015,28.9432,11600.0
2008-09-05 13:00:00,34.69,34.74,34.62,34.73,9900.0,28.9599,29.0017,28.9015,28.9933,9900.0
2008-09-05 13:10:00,34.73,34.77,34.66,34.66,8400.0,28.9933,29.0267,28.9349,28.9349,8400.0
2008-09-05 13:20:00,34.66,34.67,34.6,34.61,7400.0,28.9349,28.9432,28.8848,28.8932,7400.0
2008-09-05 13:30:00,34.6,34.71,34.48,34.48,12200.0,28.8848,28.9766,28.7846,28.7846,12200.0
2008-09-05 13:40:00,34.5,34.55,34.48,34.51,9600.0,28.8013,28.8431,28.7846,28.8097,9600.0
2008-09-05 13:50:00,34.49,34.59,34.47,34.59,5800.0,28.793,28.8765,28.7763,28.8765,5800.0
2008-09-05 14:00:00,34.58,34.6,34.49,34.58,8300.0,28.8681,28.8848,28.793,28.8681,8300.0
2008-09-05 14:10:00,34.58,34.62,34.54,34.62,7000.0,28.8681,28.9015,28.8347,28.9015,7000.0
2008-09-05 14:20:00,34.65,34.71,34.62,34.64,10900.0,28.9266,28.9766,28.9015,28.9182,10900.0
2008-09-05 14:30:00,34.64,34.66,34.57,34.6,8900.0,28.9182,28.9349,28.8598,28.8848,8900.0
2008-09-05 14:40:00,34.59,34.7,34.59,34.68,12400.0,28.8765,28.9683,28.8765,28.9516,12400.0
2008-09-05 14:50:00,34.68,34.82,34.68,34.77,22600.0,28.9516,29.0685,28.9516,29.0267,22600.0
2008-09-05 15:00:00,34.77,34.77,34.67,34.71,11900.0,29.0267,29.0267,28.9432,28.9766,11900.0
2008-09-05 15:10:00,34.7,34.71,34.62,34.7,8100.0,28.9683,28.9766,28.9015,28.9683,8100.0
2008-09-05 15:20:00,34.68,34.7,34.62,34.69,7600.0,28.9516,28.9683,28.9015,28.9599,7600.0
2008-09-05 15:30:00,34.68,34.77,34.68,34.77,15200.0,28.9516,29.0267,28.9516,29.0267,15200.0
2008-09-05 15:40:00,34.79,34.9,34.73,34.84,29300.0,29.0434,29.1353,28.9933,29.0852,29300.0
2008-09-05 15:50:00,34.85,34.92,34.82,34.82,80000.0,29.0935,29.152,29.0685,29.0685,80000.0
2008-09-08 09:30:00,35.44,36.24,35.3,36.2,65200.0,29.5861,30.2539,29.4692,30.2205,65200.0
2008-09-08 09:40:00,36.19,36.75,36.16,36.75,66700.0,30.2122,30.6797,30.1871,30.6797,66700.0
2008-09-08 09:50:00,36.73,36.89,36.58,36.6,64900.0,30.663,30.7966,30.5378,30.5545,64900.0
2008-09-08 10:00:00,36.6,36.96,36.5,36.96,38100.0,30.5545,30.855,30.471,30.855,38100.0
2008-09-08 10:10:00,36.95,37.01,36.91,36.96,40700.0,30.8466,30.8967,30.8132,30.855,40700.0
2008-09-08 10:20:00,36.96,37.19,36.96,37.01,42300.0,30.855,31.047,30.855,30.8967,42300.0
2008-09-08 10:30:00,36.99,37.02,36.77,37.01,53700.0,30.88,30.9051,30.6964,30.8967,53700.0
2008-09-08 10:40:00,37.01,37.01,36.92,36.98,41600.0,30.8967,30.8967,30.8216,30.8717,41600.0
2008-09-08 10:50:00,36.97,36.98,36.62,36.62,38300.0,30.8633,30.8717,30.5711,30.5711,38300.0
2008-09-08 11:00:00,36.62,36.68,36.39,36.43,129800.0,30.5711,30.6212,30.3791,30.4125,129800.0
2008-09-08 11:10:00,36.44,36.53,36.42,36.46,69600.0,30.4209,30.496,30.4042,30.4376,69600.0
2008-09-08 11:20:00,36.46,36.52,36.4,36.43,31400.0,30.4376,30.4877,30.3875,30.4125,31400.0
2008-09-08 11:30:00,36.43,36.53,36.43,36.44,28600.0,30.4125,30.496,30.4125,30.4209,28600.0
2008-09-08 11:40:00,36.45,36.48,36.39,36.45,23700.0,30.4292,30.4543,30.3791,30.4292,23700.0
2008-09-08 11:50:00,36.46,36.51,36.31,36.46,32100.0,30.4376,30.4793,30.3124,30.4376,32100.0
2008-09-08 12:00:00,36.47,36.5,36.34,36.36,25300.0,30.4459,30.471,30.3374,30.3541,25300.0
2008-09-08 12:10:00,36.36,36.5,36.26,36.5,13700.0,30.3541,30.471,30.2706,30.471,13700.0
2008-09-08 12:20:00,36.49,36.5,36.42,36.48,13400.0,30.4626,30.471,30.4042,30.4543,13400.0
2008-09-08 12:30:00,36.49,36.56,36.42,36.43,33900.0,30.4626,30.5211,30.4042,30.4125,33900.0
2008-09-08 12:40:00,36.46,36.56,36.43,36.45,33600.0,30.4376,30.5211,30.4125,30.4292,33600.0
2008-09-08 12:50:00,36.43,36.51,36.41,36.49,14800.0,30.4125,30.4793,30.3958,30.4626,14800.0
2008-09-08 13:00:00,36.49,36.5,36.28,36.28,31900.0,30.4626,30.471,30.2873,30.2873,31900.0
2008-09-08 13:10:00,36.28,36.44,36.28,36.44,11400.0,30.2873,30.4209,30.2873,30.4209,11400.0
2008-09-08 13:20:00,36.42,36.49,36.4,36.45,8700.0,30.4042,30.4626,30.3875,30.4292,8700.0
2008-09-08 13:30:00,36.44,36.46,36.32,36.32,8800.0,30.4209,30.4376,30.3207,30.3207,8800.0
2008-09-08 13:40:00,36.32,36.37,36.27,36.32,8100.0,30.3207,30.3624,30.279,30.3207,8100.0
2008-09-08 13:50:00,36.3,36.3,36.23,36.24,12100.0,30.304,30.304,30.2456,30.2539,12100.0
2008-09-08 14:00:00,36.26,36.45,36.26,36.4,17000.0,30.2706,30.4292,30.2706,30.3875,17000.0
2008-09-08 14:10:00,36.4,36.43,36.33,36.41,11000.0,30.3875,30.4125,30.3291,30.3958,11000.0
2008-09-08 14:20:00,36.39,36.49,36.37,36.46,12400.0,30.3791,30.4626,30.3624,30.4376,12400.0
2008-09-08 14:30:00,36.47,36.51,36.36,36.49,32400.0,30.4459,30.4793,30.3541,30.4626,32400.0
2008-09-08 14:40:00,36.49,36.54,36.41,36.41,24400.0,30.4626,30.5044,30.3958,30.3958,24400.0
2008-09-08 14:50:00,36.41,36.5,36.36,36.44,18400.0,30.3958,30.471,30.3541,30.4209,18400.0
2008-09-08 15:00:00,36.43,36.43,36.27,36.28,28500.0,30.4125,30.4125,30.279,30.2873,28500.0
2008-09-08 15:10:00,36.27,36.43,36.27,36.41,21800.0,30.279,30.4125,30.279,30.3958,21800.0
2008-09-08 15:20:00,36.42,36.46,36.39,36.43,47300.0,30.4042,30.4376,30.3791,30.4125,47300.0
2008-09-08 15:30:00,36.43,36.63,36.43,36.59,66600.0,30.4125,30.5795,30.4125,30.5461,66600.0
2008-09-08 15:40:00,36.61,36.74,36.54,36.65,69900.0,30.5628,30.6713,30.5044,30.5962,69900.0
2008-09-08 15:50:00,36.65,36.71,36.59,36.69,78100.0,30.5962,30.6463,30.5461,30.6296,78100.0
2008-09-09 09:30:00,36.62,36.87,36.38,36.49,36200.0,30.5711,30.7799,30.3708,30.4626,36200.0
2008-09-09 09:40:00,36.49,36.93,36.48,36.79,57900.0,30.4626,30.8299,30.4543,30.7131,57900.0
2008-09-09 09:50:00,36.8,36.87,36.73,36.83,65000.0,30.7214,30.7799,30.663,30.7465,65000.0
2008-09-09 10:00:00,36.82,36.84,36.67,36.71,45100.0,30.7381,30.7548,30.6129,30.6463,45100.0
2008-09-09 10:10:00,36.73,36.73,36.63,36.65,31500.0,30.663,30.663,30.5795,30.5962,31500.0
2008-09-09 10:20:00,36.66,36.73,36.65,36.7,25100.0,30.6045,30.663,30.5962,30.6379,25100.0
2008-09-09 10:30:00,36.71,36.72,36.59,36.7,23000.0,30.6463,30.6546,30.5461,30.6379,23000.0
2008-09-09 10:40:00,36.71,36.76,36.62,36.65,31100.0,30.6463,30.688,30.5711,30.5962,31100.0
2008-09-09 10:50:00,36.65,36.65,36.42,36.46,49600.0,30.5962,30.5962,30.4042,30.4376,49600.0
2008-09-09 11:00:00,36.47,36.51,36.45,36.47,19700.0,30.4459,30.4793,30.4292,30.4459,19700.0
2008-09-09 11:10:00,36.47,36.47,36.31,36.38,24900.0,30.4459,30.4459,30.3124,30.3708,24900.0
2008-09-09 11:20:00,36.41,36.51,36.41,36.5,23800.0,30.3958,30.4793,30.3958,30.471,23800.0
2008-09-09 11:30:00,36.47,36.48,36.37,36.46,25900.0,30.4459,30.4543,30.3624,30.4376,25900.0
2008-09-09 11:40:00,36.45,36.48,36.42,36.47,10600.0,30.4292,30.4543,30.4042,30.4459,10600.0
2008-09-09 11:50:00,36.5,36.54,36.47,36.49,16500.0,30.471,30.5044,30.4459,30.4626,16500.0
2008-09-09 12:00:00,36.49,36.54,36.46,36.51,27600.0,30.4626,30.5044,30.4376,30.4793,27600.0
2008-09-09 12:10:00,36.5,36.57,36.47,36.55,27200.0,30.471,30.5294,30.4459,30.5127,27200.0
2008-09-09 12:20:00,36.56,36.69,36.55,36.64,23400.0,30.5211,30.6296,30.5127,30.5878,23400.0
2008-09-09 12:30:00,36.63,36.75,36.57,36.73,26200.0,30.5795,30.6797,30.5294,30.663,26200.0
2008-09-09 12:40:00,36.74,36.77,36.69,36.75,38000.0,30.6713,30.6964,30.6296,30.6797,38000.0
2008-09-09 12:50:00,36.75,36.77,36.65,36.66,6700.0,30.6797,30.6964,30.5962,30.6045,6700.0
2008-09-09 13:00:00,36.65,36.76,36.64,36.75,14800.0,30.5962,30.688,30.5878,30.6797,14800.0
2008-09-09 13:10:00,36.74,36.76,36.69,36.76,24800.0,30.6713,30.688,30.6296,30.688,24800.0
2008-09-09 13:20:00,36.75,36.77,36.69,36.73,36300.0,30.6797,30.6964,30.6296,30.663,36300.0
2008-09-09 13:30:00,36.73,36.76,36.67,36.75,35700.0,30.663,30.688,30.6129,30.6797,35700.0
2008-09-09 13:40:00,36.75,36.78,36.65,36.67,51600.0,30.6797,30.7047,30.5962,30.6129,51600.0
2008-09-09 13:50:00,36.67,36.76,36.65,36.75,29700.0,30.6129,30.688,30.5962,30.6797,29700.0
2008-09-09 14:00:00,36.75,36.78,36.69,36.75,56500.0,30.6797,30.7047,30.6296,30.6797,56500.0
2008-09-09 14:10:00,36.74,36.78,36.71,36.74,41800.0,30.6713,30.7047,30.6463,30.6713,41800.0
2008-09-09 14:20:00,36.74,36.86,36.72,36.81,27000.0,30.6713,30.7715,30.6546,30.7298,27000.0
2008-09-09 14:30:00,36.82,36.82,36.76,36.81,34100.0,30.7381,30.7381,30.688,30.7298,34100.0
2008-09-09 14:40:00,36.8,36.93,36.79,36.93,32100.0,30.7214,30.8299,30.7131,30.8299,32100.0
2008-09-09 14:50:00,36.9,36.91,36.82,36.9,38100.0,30.8049,30.8132,30.7381,30.8049,38100.0
2008-09-09 15:00:00,36.9,36.9,36.8,36.84,35700.0,30.8049,30.8049,30.7214,30.7548,35700.0
2008-09-09 15:10:00,36.84,36.91,36.77,36.77,29300.0,30.7548,30.8132,30.6964,30.6964,29300.0
2008-09-09 15:20:00,36.76,36.78,36.74,36.77,22800.0,30.688,30.7047,30.6713,30.6964,22800.0
2008-09-09 15:30:00,36.77,36.82,36.66,36.71,43800.0,30.6964,30.7381,30.6045,30.6463,43800.0
2008-09-09 15:40:00,36.7,36.7,36.34,36.41,133400.0,30.6379,30.6379,30.3374,30.3958,133400.0
2008-09-09 15:50:00,36.41,36.66,36.35,36.46,196500.0,30.3958,30.6045,30.3457,30.4376,196500.0
2008-09-10 09:30:00,36.82,36.82,36.32,36.34,10900.0,30.7381,30.7381,30.3207,30.3374,10900.0
2008-09-10 09:40:00,36.33,36.44,36.26,36.42,55400.0,30.3291,30.4209,30.2706,30.4042,55400.0
2008-09-10 09:50:00,36.45,36.57,36.45,36.47,30800.0,30.4292,30.5294,30.4292,30.4459,30800.0
2008-09-10 10:00:00,36.48,36.55,36.43,36.45,18600.0,30.4543,30.5127,30.4125,30.4292,18600.0
2008-09-10 10:10:00,36.47,36.47,36.32,36.38,34900.0,30.4459,30.4459,30.3207,30.3708,34900.0
2008-09-10 10:20:00,36.35,36.38,36.22,36.25,39000.0,30.3457,30.3708,30.2372,30.2623,39000.0
2008-09-10 10:30:00,36.26,36.39,36.2,36.31,31900.0,30.2706,30.3791,30.2205,30.3124,31900.0
2008-09-10 10:40:00,36.28,36.28,36.17,36.17,18200.0,30.2873,30.2873,30.1955,30.1955,18200.0
2008-09-10 10:50:00,36.17,36.21,36.14,36.15,78800.0,30.1955,30.2289,30.1704,30.1788,78800.0
2008-09-10 11:00:00,36.14,36.25,35.99,36.2,22600.0,30.1704,30.2623,30.0452,30.2205,22600.0
2008-09-10 11:10:00,36.2,36.2,36.03,36.06,23900.0,30.2205,30.2205,30.0786,30.1036,23900.0
2008-09-10 11:20:00,36.04,36.08,35.98,35.98,13200.0,30.087,30.1203,30.0369,30.0369,13200.0
2008-09-10 11:30:00,36.0,36.34,36.0,36.27,14300.0,30.0536,30.3374,30.0536,30.279,14300.0
2008-09-10 11:40:00,36.29,36.49,36.27,36.49,15000.0,30.2957,30.4626,30.279,30.4626,15000.0
2008-09-10 11:50:00,36.5,36.51,36.29,36.3,12200.0,30.471,30.4793,30.2957,30.304,12200.0
2008-09-10 12:00:00,36.32,36.46,36.26,36.41,15500.0,30.3207,30.4376,30.2706,30.3958,15500.0
2008-09-10 12:10:00,36.39,36.45,36.33,36.35,5300.0,30.3791,30.4292,30.3291,30.3457,5300.0
2008-09-10 12:20:00,36.34,36.37,36.25,36.29,12500.0,30.3374,30.3624,30.2623,30.2957,12500.0
2008-09-10 12:30:00,36.26,36.37,36.25,36.37,6200.0,30.2706,30.3624,30.2623,30.3624,6200.0
2008-09-10 12:40:00,36.38,36.42,36.24,36.24,13200.0,30.3708,30.4042,30.2539,30.2539,13200.0
2008-09-10 12:50:00,36.27,36.28,36.2,36.27,4700.0,30.279,30.2873,30.2205,30.279,4700.0
2008-09-10 13:00:00,36.24,36.28,36.2,36.21,8200.0,30.2539,30.2873,30.2205,30.2289,8200.0
2008-09-10 13:10:00,36.2,36.25,36.18,36.24,4800.0,30.2205,30.2623,30.2038,30.2539,4800.0
2008-09-10 13:20:00,36.22,36.28,36.21,36.23,4400.0,30.2372,30.2873,30.2289,30.2456,4400.0
2008-09-10 13:30:00,36.22,36.37,36.2,36.32,6000.0,30.2372,30.3624,30.2205,30.3207,6000.0
2008-09-10 13:40:00,36.33,36.34,36.23,36.25,6100.0,30.3291,30.3374,30.2456,30.2623,6100.0
2008-09-10 13:50:00,36.26,36.28,36.18,36.19,5400.0,30.2706,30.2873,30.2038,30.2122,5400.0
2008-09-10 14:00:00,36.17,36.36,36.17,36.36,8000.0,30.1955,30.3541,30.1955,30.3541,8000.0
2008-09-10 14:10:00,36.38,36.56,36.38,36.54,24900.0,30.3708,30.5211,30.3708,30.5044,24900.0
2008-09-10 14:20:00,36.5,36.57,36.48,36.54,9200.0,30.471,30.5294,30.4543,30.5044,9200.0
2008-09-10 14:30:00,36.54,36.65,36.54,36.6,16800.0,30.5044,30.5962,30.5044,30.5545,16800.0
2008-09-10 14:40:00,36.6,36.64,36.58,36.62,11900.0,30.5545,30.5878,30.5378,30.5711,11900.0
2008-09-10 14:50:00,36.62,36.62,36.46,36.49,8700.0,30.5711,30.5711,30.4376,30.4626,8700.0
2008-09-10 15:00:00,36.49,36.6,36.48,36.53,16600.0,30.4626,30.5545,30.4543,30.496,16600.0
2008-09-10 15:10:00,36.53,36.6,36.42,36.54,20100.0,30.496,30.5545,30.4042,30.5044,20100.0
2008-09-10 15:20:00,36.54,36.54,36.35,36.4,13400.0,30.5044,30.5044,30.3457,30.3875,13400.0
2008-09-10 15:30:00,36.38,36.45,36.27,36.27,21900.0,30.3708,30.4292,30.279,30.279,21900.0
2008-09-10 15:40:00,36.25,36.35,36.21,36.29,28300.0,30.2623,30.3457,30.2289,30.2957,28300.0
2008-09-10 15:50:00,36.27,36.35,36.2,36.29,41500.0,30.279,30.3457,30.2205,30.2957,41500.0
2008-09-11 09:30:00,35.78,36.09,35.78,35.9,19600.0,29.8699,30.1287,29.8699,29.9701,19600.0
2008-09-11 09:40:00,35.9,36.06,35.84,36.06,42300.0,29.9701,30.1036,29.92,30.1036,42300.0
2008-09-11 09:50:00,36.09,36.32,36.09,36.27,29400.0,30.1287,30.3207,30.1287,30.279,29400.0
2008-09-11 10:00:00,36.26,36.45,36.26,36.42,11800.0,30.2706,30.4292,30.2706,30.4042,11800.0
2008-09-11 10:10:00,36.43,36.49,36.32,36.34,53500.0,30.4125,30.4626,30.3207,30.3374,53500.0
2008-09-11 10:20:00,36.35,36.46,36.28,36.29,18300.0,30.3457,30.4376,30.2873,30.2957,18300.0
2008-09-11 10:30:00,36.31,36.4,36.27,36.39,18200.0,30.3124,30.3875,30.279,30.3791,18200.0
2008-09-11 10:40:00,36.41,36.5,36.35,36.48,23200.0,30.3958,30.471,30.3457,30.4543,23200.0
2008-09-11 10:50:00,36.53,36.62,36.53,36.58,18000.0,30.496,30.5711,30.496,30.5378,18000.0
2008-09-11 11:00:00,36.62,36.72,36.61,36.64,24800.0,30.5711,30.6546,30.5628,30.5878,24800.0
2008-09-11 11:10:00,36.61,36.69,36.56,36.56,42000.0,30.5628,30.6296,30.5211,30.5211,42000.0
2008-09-11 11:20:00,36.59,36.6,36.47,36.48,7400.0,30.5461,30.5545,30.4459,30.4543,7400.0
2008-09-11 11:30:00,36.5,36.53,36.4,36.46,40800.0,30.471,30.496,30.3875,30.4376,40800.0
2008-09-11 11:40:00,36.45,36.5,36.4,36.4,12000.0,30.4292,30.471,30.3875,30.3875,12000.0
2008-09-11 11:50:00,36.44,36.55,36.41,36.46,20700.0,30.4209,30.5127,30.3958,30.4376,20700.0
2008-09-11 12:00:00,36.51,36.63,36.47,36.49,28900.0,30.4793,30.5795,30.4459,30.4626,28900.0
2008-09-11 12:10:00,36.46,36.48,36.4,36.47,8600.0,30.4376,30.4543,30.3875,30.4459,8600.0
2008-09-11 12:20:00,36.46,36.47,36.4,36.44,3800.0,30.4376,30.4459,30.3875,30.4209,3800.0
2008-09-11 12:30:00,36.42,36.42,36.22,36.32,34700.0,30.4042,30.4042,30.2372,30.3207,34700.0
2008-09-11 12:40:00,36.3,36.4,36.27,36.32,5000.0,30.304,30.3875,30.279,30.3207,5000.0
2008-09-11 12:50:00,36.34,36.41,36.32,36.36,4200.0,30.3374,30.3958,30.3207,30.3541,4200.0
2008-09-11 13:00:00,36.34,36.35,36.24,36.27,10200.0,30.3374,30.3457,30.2539,30.279,10200.0
2008-09-11 13:10:00,36.24,36.34,36.22,36.34,8200.0,30.2539,30.3374,30.2372,30.3374,8200.0
2008-09-11 13:20:00,36.33,36.35,36.24,36.34,9800.0,30.3291,30.3457,30.2539,30.3374,9800.0
2008-09-11 13:30:00,36.38,36.47,36.36,36.45,10300.0,30.3708,30.4459,30.3541,30.4292,10300.0
2008-09-11 13:40:00,36.43,36.46,36.34,36.36,3600.0,30.4125,30.4376,30.3374,30.3541,3600.0
2008-09-11 13:50:00,36.35,36.48,36.35,36.37,7900.0,30.3457,30.4543,30.3457,30.3624,7900.0
2008-09-11 14:00:00,36.38,36.51,36.34,36.43,15400.0,30.3708,30.4793,30.3374,30.4125,15400.0
2008-09-11 14:10:00,36.43,36.48,36.33,36.43,31000.0,30.4125,30.4543,30.3291,30.4125,31000.0
2008-09-11 14:20:00,36.47,36.49,36.41,36.48,10100.0,30.4459,30.4626,30.3958,30.4543,10100.0
2008-09-11 14:30:00,36.47,36.5,36.42,36.45,10200.0,30.4459,30.471,30.4042,30.4292,10200.0
2008-09-11 14:40:00,36.45,36.54,36.39,36.52,8600.0,30.4292,30.5044,30.3791,30.4877,8600.0
2008-09-11 14:50:00,36.52,36.54,36.45,36.46,21500.0,30.4877,30.5044,30.4292,30.4376,21500.0
2008-09-11 15:00:00,36.46,36.62,36.45,36.61,13800.0,30.4376,30.5711,30.4292,30.5628,13800.0
2008-09-11 15:10:00,36.61,36.62,36.51,36.52,24700.0,30.5628,30.5711,30.4793,30.4877,24700.0
2008-09-11 15:20:00,36.52,36.6,36.48,36.5,40000.0,30.4877,30.5545,30.4543,30.471,40000.0
2008-09-11 15:30:00,36.5,36.66,36.45,36.65,37100.0,30.471,30.6045,30.4292,30.5962,37100.0
2008-09-11 15:40:00,36.65,36.77,36.61,36.72,40700.0,30.5962,30.6964,30.5628,30.6546,40700.0
2008-09-11 15:50:00,36.73,37.03,36.71,37.0,94000.0,30.663,30.9134,30.6463,30.8884,94000.0
2008-09-12 09:30:00,36.54,36.85,36.52,36.71,22500.0,30.5044,30.7632,30.4877,30.6463,22500.0
2008-09-12 09:40:00,36.7,36.86,36.66,36.69,7200.0,30.6379,30.7715,30.6045,30.6296,7200.0
2008-09-12 09:50:00,36.72,36.93,36.66,36.78,12200.0,30.6546,30.8299,30.6045,30.7047,12200.0
2008-09-12 10:00:00,36.78,36.96,36.7,36.96,7600.0,30.7047,30.855,30.6379,30.855,7600.0
2008-09-12 10:10:00,36.94,37.0,36.81,37.0,8500.0,30.8383,30.8884,30.7298,30.8884,8500.0
2008-09-12 10:20:00,36.98,36.98,36.86,36.86,5800.0,30.8717,30.8717,30.7715,30.7715,5800.0
2008-09-12 10:30:00,36.87,36.87,36.76,36.77,3800.0,30.7799,30.7799,30.688,30.6964,3800.0
2008-09-12 10:40:00,36.77,36.87,36.77,36.81,9900.0,30.6964,30.7799,30.6964,30.7298,9900.0
2008-09-12 10:50:00,36.81,36.85,36.75,36.83,10600.0,30.7298,30.7632,30.6797,30.7465,10600.0
2008-09-12 11:00:00,36.84,36.95,36.83,36.85,5500.0,30.7548,30.8466,30.7465,30.7632,5500.0
2008-09-12 11:10:00,36.83,37.0,36.83,36.99,14900.0,30.7465,30.8884,30.7465,30.88,14900.0
2008-09-12 11:20:00,36.98,37.09,36.94,36.94,29800.0,30.8717,30.9635,30.8383,30.8383,29800.0
2008-09-12 11:30:00,36.93,36.93,36.81,36.87,21800.0,30.8299,30.8299,30.7298,30.7799,21800.0
2008-09-12 11:40:00,36.85,36.89,36.75,36.86,15200.0,30.7632,30.7966,30.6797,30.7715,15200.0
2008-09-12 11:50:00,36.86,36.87,36.79,36.84,9600.0,30.7715,30.7799,30.7131,30.7548,9600.0
2008-09-12 12:00:00,36.83,36.88,36.8,36.88,7000.0,30.7465,30.7882,30.7214,30.7882,7000.0
2008-09-12 12:10:00,36.88,36.97,36.84,36.96,5900.0,30.7882,30.8633,30.7548,30.855,5900.0
2008-09-12 12:20:00,36.97,37.0,36.89,37.0,7300.0,30.8633,30.8884,30.7966,30.8884,7300.0
2008-09-12 12:30:00,36.99,37.02,36.96,36.99,7900.0,30.88,30.9051,30.855,30.88,7900.0
2008-09-12 12:40:00,36.98,37.0,36.79,36.8,9600.0,30.8717,30.8884,30.7131,30.7214,9600.0
2008-09-12 12:50:00,36.8,36.83,36.76,36.8,8500.0,30.7214,30.7465,30.688,30.7214,8500.0
2008-09-12 13:00:00,36.79,36.87,36.76,36.8,7900.0,30.7131,30.7799,30.688,30.7214,7900.0
2008-09-12 13:10:00,36.8,36.86,36.77,36.81,10200.0,30.7214,30.7715,30.6964,30.7298,10200.0
2008-09-12 13:20:00,36.81,37.0,36.81,36.99,11100.0,30.7298,30.8884,30.7298,30.88,11100.0
2008-09-12 13:30:00,37.0,37.0,36.86,36.89,3500.0,30.8884,30.8884,30.7715,30.7966,3500.0
2008-09-12 13:40:00,36.88,37.0,36.84,37.0,16800.0,30.7882,30.8884,30.7548,30.8884,16800.0
2008-09-12 13:50:00,36.99,37.05,36.98,37.03,12800.0,30.88,30.9301,30.8717,30.9134,12800.0
2008-09-12 14:00:00,37.03,37.03,36.79,36.8,18500.0,30.9134,30.9134,30.7131,30.7214,18500.0
2008-09-12 14:10:00,36.83,36.92,36.81,36.9,6700.0,30.7465,30.8216,30.7298,30.8049,6700.0
2008-09-12 14:20:00,36.89,37.0,36.81,36.82,12200.0,30.7966,30.8884,30.7298,30.7381,12200.0
2008-09-12 14:30:00,36.84,36.96,36.82,36.96,7700.0,30.7548,30.855,30.7381,30.855,7700.0
2008-09-12 14:40:00,36.97,37.05,36.96,36.98,19000.0,30.8633,30.9301,30.855,30.8717,19000.0
2008-09-12 14:50:00,37.0,37.02,36.93,36.99,16800.0,30.8884,30.9051,30.8299,30.88,16800.0
2008-09-12 15:00:00,36.99,37.0,36.91,36.96,12800.0,30.88,30.8884,30.8132,30.855,12800.0
2008-09-12 15:10:00,36.96,37.0,36.88,36.88,15600.0,30.855,30.8884,30.7882,30.7882,15600.0
2008-09-12 15:20:00,36.88,36.95,36.82,36.91,11300.0,30.7882,30.8466,30.7381,30.8132,11300.0
2008-09-12 15:30:00,36.92,36.93,36.75,36.75,44900.0,30.8216,30.8299,30.6797,30.6797,44900.0
2008-09-12 15:40:00,36.76,36.81,36.73,36.73,43800.0,30.688,30.7298,30.663,30.663,43800.0
2008-09-12 15:50:00,36.74,36.82,36.73,36.81,122500.0,30.6713,30.7381,30.663,30.7298,122500.0
2008-09-15 09:30:00,35.75,35.87,35.75,35.77,9000.0,29.8449,29.945,29.8449,29.8616,9000.0
2008-09-15 09:40:00,35.73,36.35,35.73,36.16,18700.0,29.8282,30.3457,29.8282,30.1871,18700.0
2008-09-15 09:50:00,36.14,36.18,35.55,35.61,47500.0,30.1704,30.2038,29.6779,29.728,47500.0
2008-09-15 10:00:00,35.62,36.05,35.59,36.01,20300.0,29.7363,30.0953,29.7113,30.0619,20300.0
2008-09-15 10:10:00,36.08,36.34,36.05,36.15,10800.0,30.1203,30.3374,30.0953,30.1788,10800.0
2008-09-15 10:20:00,36.15,36.21,36.06,36.16,11700.0,30.1788,30.2289,30.1036,30.1871,11700.0
2008-09-15 10:30:00,36.18,36.46,36.17,36.28,11100.0,30.2038,30.4376,30.1955,30.2873,11100.0
2008-09-15 10:40:00,36.28,36.39,36.25,36.38,12000.0,30.2873,30.3791,30.2623,30.3708,12000.0
2008-09-15 10:50:00,36.37,36.59,36.37,36.54,28500.0,30.3624,30.5461,30.3624,30.5044,28500.0
2008-09-15 11:00:00,36.51,36.53,36.31,36.31,17400.0,30.4793,30.496,30.3124,30.3124,17400.0
2008-09-15 11:10:00,36.33,36.45,36.29,36.45,9700.0,30.3291,30.4292,30.2957,30.4292,9700.0
2008-09-15 11:20:00,36.45,36.48,36.31,36.37,20800.0,30.4292,30.4543,30.3124,30.3624,20800.0
2008-09-15 11:30:00,36.35,36.44,36.32,36.39,16800.0,30.3457,30.4209,30.3207,30.3791,16800.0
2008-09-15 11:40:00,36.39,36.46,36.33,36.43,36000.0,30.3791,30.4376,30.3291,30.4125,36000.0
2008-09-15 11:50:00,36.42,36.47,36.37,36.4,25600.0,30.4042,30.4459,30.3624,30.3875,25600.0
2008-09-15 12:00:00,36.43,36.59,36.41,36.49,40900.0,30.4125,30.5461,30.3958,30.4626,40900.0
2008-09-15 12:10:00,36.51,36.6,36.49,36.54,50300.0,30.4793,30.5545,30.4626,30.5044,50300.0
2008-09-15 12:20:00,36.54,36.63,36.46,36.49,17300.0,30.5044,30.5795,30.4376,30.4626,17300.0
2008-09-15 12:30:00,36.53,36.53,36.43,36.47,10300.0,30.496,30.496,30.4125,30.4459,10300.0
2008-09-15 12:40:00,36.46,36.58,36.41,36.51,26300.0,30.4376,30.5378,30.3958,30.4793,26300.0
2008-09-15 12:50:00,36.55,36.59,36.46,36.46,9900.0,30.5127,30.5461,30.4376,30.4376,9900.0
2008-09-15 13:00:00,36.43,36.45,36.39,36.42,5900.0,30.4125,30.4292,30.3791,30.4042,5900.0
2008-09-15 13:10:00,36.4,36.44,36.39,36.41,10000.0,30.3875,30.4209,30.3791,30.3958,10000.0
2008-09-15 13:20:00,36.41,36.49,36.41,36.46,12300.0,30.3958,30.4626,30.3958,30.4376,12300.0
2008-09-15 13:30:00,36.46,36.49,35.66,36.39,26500.0,30.4376,30.4626,29.7697,30.3791,26500.0
2008-09-15 13:40:00,36.39,36.49,36.35,36.41,23300.0,30.3791,30.4626,30.3457,30.3958,23300.0
2008-09-15 13:50:00,36.43,36.55,36.36,36.51,25300.0,30.4125,30.5127,30.3541,30.4793,25300.0
2008-09-15 14:00:00,36.5,36.56,36.36,36.36,26300.0,30.471,30.5211,30.3541,30.3541,26300.0
2008-09-15 14:10:00,36.36,36.55,36.33,36.42,27100.0,30.3541,30.5127,30.3291,30.4042,27100.0
2008-09-15 14:20:00,36.41,36.45,36.3,36.31,14000.0,30.3958,30.4292,30.304,30.3124,14000.0
2008-09-15 14:30:00,36.31,36.36,36.28,36.29,10000.0,30.3124,30.3541,30.2873,30.2957,10000.0
2008-09-15 14:40:00,36.26,36.34,36.12,36.34,33100.0,30.2706,30.3374,30.1537,30.3374,33100.0
2008-09-15 14:50:00,36.35,36.42,36.32,36.34,13400.0,30.3457,30.4042,30.3207,30.3374,13400.0
2008-09-15 15:00:00,36.38,36.38,36.06,36.14,29100.0,30.3708,30.3708,30.1036,30.1704,29100.0
2008-09-15 15:10:00,36.12,36.23,36.06,36.1,13100.0,30.1537,30.2456,30.1036,30.137,13100.0
2008-09-15 15:20:00,36.1,36.16,35.99,36.07,18600.0,30.137,30.1871,30.0452,30.112,18600.0
2008-09-15 15:30:00,36.08,36.4,36.06,36.24,36900.0,30.1203,30.3875,30.1036,30.2539,36900.0
2008-09-15 15:40:00,36.22,36.35,36.05,36.11,60100.0,30.2372,30.3457,30.0953,30.1454,60100.0
2008-09-15 15:50:00,36.12,36.14,35.74,35.94,144900.0,30.1537,30.1704,29.8365,30.0035,144900.0
2008-09-16 09:30:00,35.04,35.55,34.72,34.85,43700.0,29.2521,29.6779,28.985,29.0935,43700.0
2008-09-16 09:40:00,34.99,35.31,34.82,34.88,54600.0,29.2104,29.4775,29.0685,29.1186,54600.0
2008-09-16 09:50:00,34.9,34.9,34.53,34.69,43300.0,29.1353,29.1353,28.8264,28.9599,43300.0
2008-09-16 10:00:00,34.68,34.99,34.65,34.66,46300.0,28.9516,29.2104,28.9266,28.9349,46300.0
2008-09-16 10:10:00,34.66,34.74,34.57,34.64,50900.0,28.9349,29.0017,28.8598,28.9182,50900.0
2008-09-16 10:20:00,34.65,34.83,34.64,34.74,57600.0,28.9266,29.0768,28.9182,29.0017,57600.0
2008-09-16 10:30:00,34.74,34.9,34.68,34.87,43600.0,29.0017,29.1353,28.9516,29.1102,43600.0
2008-09-16 10:40:00,34.87,34.94,34.79,34.94,37000.0,29.1102,29.1686,29.0434,29.1686,37000.0
2008-09-16 10:50:00,34.98,35.35,34.78,34.99,77000.0,29.202,29.5109,29.0351,29.2104,77000.0
2008-09-16 11:00:00,35.06,35.31,34.89,34.91,69700.0,29.2688,29.4775,29.1269,29.1436,69700.0
2008-09-16 11:10:00,34.89,34.9,34.54,34.61,78400.0,29.1269,29.1353,28.8347,28.8932,78400.0
2008-09-16 11:20:00,34.6,34.64,34.34,34.35,54100.0,28.8848,28.9182,28.6678,28.6761,54100.0
2008-09-16 11:30:00,34.33,34.44,34.27,34.33,56900.0,28.6594,28.7512,28.6093,28.6594,56900.0
2008-09-16 11:40:00,34.35,34.42,34.24,34.36,33800.0,28.6761,28.7345,28.5843,28.6845,33800.0
2008-09-16 11:50:00,34.4,34.45,34.3,34.41,49900.0,28.7178,28.7596,28.6344,28.7262,49900.0
2008-09-16 12:00:00,34.41,34.59,34.39,34.49,21900.0,28.7262,28.8765,28.7095,28.793,21900.0
2008-09-16 12:10:00,34.5,34.75,34.49,34.72,19200.0,28.8013,29.01,28.793,28.985,19200.0
2008-09-16 12:20:00,34.7,34.74,34.61,34.71,42000.0,28.9683,29.0017,28.8932,28.9766,42000.0
2008-09-16 12:30:00,34.73,34.75,34.62,34.65,23600.0,28.9933,29.01,28.9015,28.9266,23600.0
2008-09-16 12:40:00,34.66,34.67,34.57,34.62,10300.0,28.9349,28.9432,28.8598,28.9015,10300.0
2008-09-16 12:50:00,34.63,34.86,34.63,34.86,16000.0,28.9099,29.1019,28.9099,29.1019,16000.0
2008-09-16 13:00:00,34.85,34.92,34.84,34.9,40300.0,29.0935,29.152,29.0852,29.1353,40300.0
2008-09-16 13:10:00,34.9,34.94,34.87,34.89,28300.0,29.1353,29.1686,29.1102,29.1269,28300.0
2008-09-16 13:20:00,34.91,35.0,34.89,34.9,24700.0,29.1436,29.2187,29.1269,29.1353,24700.0
2008-09-16 13:30:00,34.9,34.91,34.86,34.88,37700.0,29.1353,29.1436,29.1019,29.1186,37700.0
2008-09-16 13:40:00,34.88,34.9,34.86,34.9,17800.0,29.1186,29.1353,29.1019,29.1353,17800.0
2008-09-16 13:50:00,34.87,35.03,34.84,35.03,26800.0,29.1102,29.2438,29.0852,29.2438,26800.0
2008-09-16 14:00:00,35.02,35.17,34.99,35.15,28800.0,29.2354,29.3607,29.2104,29.344,28800.0
2008-09-16 14:10:00,35.15,35.25,34.72,34.89,45800.0,29.344,29.4274,28.985,29.1269,45800.0
2008-09-16 14:20:00,34.91,35.14,34.71,35.0,53400.0,29.1436,29.3356,28.9766,29.2187,53400.0
2008-09-16 14:30:00,35.01,35.79,34.9,35.59,94900.0,29.2271,29.8782,29.1353,29.7113,94900.0
2008-09-16 14:40:00,35.55,35.72,35.15,35.56,48600.0,29.6779,29.8198,29.344,29.6862,48600.0
2008-09-16 14:50:00,35.57,35.73,35.39,35.58,44200.0,29.6946,29.8282,29.5443,29.7029,44200.0
2008-09-16 15:00:00,35.57,35.57,35.4,35.43,20900.0,29.6946,29.6946,29.5527,29.5777,20900.0
2008-09-16 15:10:00,35.43,35.7,35.42,35.54,14300.0,29.5777,29.8031,29.5694,29.6695,14300.0
2008-09-16 15:20:00,35.53,35.53,35.24,35.27,26200.0,29.6612,29.6612,29.4191,29.4441,26200.0
2008-09-16 15:30:00,35.27,35.46,35.23,35.41,21900.0,29.4441,29.6028,29.4107,29.561,21900.0
2008-09-16 15:40:00,35.44,35.45,35.22,35.38,37000.0,29.5861,29.5944,29.4024,29.536,37000.0
2008-09-16 15:50:00,35.38,35.5,35.27,35.47,103000.0,29.536,29.6361,29.4441,29.6111,103000.0
2008-09-17 09:30:00,34.94,35.19,34.71,35.19,30300.0,29.1686,29.3774,28.9766,29.3774,30300.0
2008-09-17 09:40:00,35.15,35.38,35.01,35.19,30000.0,29.344,29.536,29.2271,29.3774,30000.0
2008-09-17 09:50:00,35.2,35.29,35.13,35.22,15900.0,29.3857,29.4608,29.3273,29.4024,15900.0
2008-09-17 10:00:00,35.19,35.26,34.88,34.97,13000.0,29.3774,29.4358,29.1186,29.1937,13000.0
2008-09-17 10:10:00,34.99,35.01,34.81,34.85,20500.0,29.2104,29.2271,29.0601,29.0935,20500.0
2008-09-17 10:20:00,34.88,34.89,34.65,34.72,23100.0,29.1186,29.1269,28.9266,28.985,23100.0
2008-09-17 10:30:00,34.72,34.78,34.52,34.57,30100.0,28.985,29.0351,28.818,28.8598,30100.0
2008-09-17 10:40:00,34.55,34.66,34.49,34.53,23900.0,28.8431,28.9349,28.793,28.8264,23900.0
2008-09-17 10:50:00,34.52,34.73,34.47,34.65,28900.0,28.818,28.9933,28.7763,28.9266,28900.0
2008-09-17 11:00:00,34.65,34.69,34.58,34.61,15600.0,28.9266,28.9599,28.8681,28.8932,15600.0
2008-09-17 11:10:00,34.59,34.64,34.38,34.54,41900.0,28.8765,28.9182,28.7011,28.8347,41900.0
2008-09-17 11:20:00,34.5,34.65,34.28,34.29,29600.0,28.8013,28.9266,28.6177,28.626,29600.0
2008-09-17 11:30:00,34.33,34.56,34.31,34.52,33000.0,28.6594,28.8514,28.6427,28.818,33000.0
2008-09-17 11:40:00,34.52,34.73,34.45,34.64,14800.0,28.818,28.9933,28.7596,28.9182,14800.0
2008-09-17 11:50:00,34.63,34.63,34.45,34.46,10000.0,28.9099,28.9099,28.7596,28.7679,10000.0
2008-09-17 12:00:00,34.45,34.46,34.23,34.33,18000.0,28.7596,28.7679,28.5759,28.6594,18000.0
2008-09-17 12:10:00,34.36,34.5,34.28,34.41,27500.0,28.6845,28.8013,28.6177,28.7262,27500.0
2008-09-17 12:20:00,34.41,34.69,34.41,34.46,37000.0,28.7262,28.9599,28.7262,28.7679,37000.0
2008-09-17 12:30:00,34.46,34.8,34.46,34.68,29800.0,28.7679,29.0518,28.7679,28.9516,29800.0
2008-09-17 12:40:00,34.67,34.89,34.66,34.69,31800.0,28.9432,29.1269,28.9349,28.9599,31800.0
2008-09-17 12:50:00,34.68,34.76,34.6,34.6,16600.0,28.9516,29.0184,28.8848,28.8848,16600.0
2008-09-17 13:00:00,34.58,34.75,34.56,34.61,22500.0,28.8681,29.01,28.8514,28.8932,22500.0
2008-09-17 13:10:00,34.64,34.66,34.53,34.54,12000.0,28.9182,28.9349,28.8264,28.8347,12000.0
2008-09-17 13:20:00,34.54,34.69,34.44,34.44,10700.0,28.8347,28.9599,28.7512,28.7512,10700.0
2008-09-17 13:30:00,34.43,34.44,34.28,34.33,22300.0,28.7429,28.7512,28.6177,28.6594,22300.0
2008-09-17 13:40:00,34.34,34.36,34.13,34.18,38000.0,28.6678,28.6845,28.4924,28.5342,38000.0
2008-09-17 13:50:00,34.16,34.42,34.13,34.27,32900.0,28.5175,28.7345,28.4924,28.6093,32900.0
2008-09-17 14:00:00,34.27,34.3,34.17,34.28,65700.0,28.6093,28.6344,28.5258,28.6177,65700.0
2008-09-17 14:10:00,34.29,34.29,34.08,34.25,41500.0,28.626,28.626,28.4507,28.5926,41500.0
2008-09-17 14:20:00,34.24,34.32,34.14,34.28,61600.0,28.5843,28.6511,28.5008,28.6177,61600.0
2008-09-17 14:30:00,34.3,34.39,34.19,34.27,78700.0,28.6344,28.7095,28.5425,28.6093,78700.0
2008-09-17 14:40:00,34.3,34.36,34.17,34.17,57500.0,28.6344,28.6845,28.5258,28.5258,57500.0
2008-09-17 14:50:00,34.17,34.2,33.98,34.14,35300.0,28.5258,28.5509,28.3672,28.5008,35300.0
2008-09-17 15:00:00,34.12,34.31,34.09,34.16,41800.0,28.4841,28.6427,28.4591,28.5175,41800.0
2008-09-17 15:10:00,34.18,34.25,34.07,34.22,30300.0,28.5342,28.5926,28.4424,28.5676,30300.0
2008-09-17 15:20:00,34.2,34.2,33.91,34.07,28600.0,28.5509,28.5509,28.3088,28.4424,28600.0
2008-09-17 15:30:00,34.05,34.05,33.68,33.74,41200.0,28.4257,28.4257,28.1168,28.1669,41200.0
2008-09-17 15:40:00,33.73,33.77,33.65,33.72,94600.0,28.1585,28.1919,28.0917,28.1502,94600.0
2008-09-17 15:50:00,33.7,33.72,33.24,33.28,157000.0,28.1335,28.1502,27.7495,27.7828,157000.0
2008-09-18 09:30:00,33.7,33.78,33.52,33.56,19800.0,28.1335,28.2003,27.9832,28.0166,19800.0
2008-09-18 09:40:00,33.62,33.62,33.2,33.28,19100.0,28.0667,28.0667,27.7161,27.7828,19100.0
2008-09-18 09:50:00,33.28,33.67,33.19,33.61,44600.0,27.7828,28.1084,27.7077,28.0583,44600.0
2008-09-18 10:00:00,33.61,33.73,33.51,33.51,20000.0,28.0583,28.1585,27.9749,27.9749,20000.0
2008-09-18 10:10:00,33.49,33.49,33.27,33.38,17900.0,27.9582,27.9582,27.7745,27.8663,17900.0
2008-09-18 10:20:00,33.38,33.39,33.19,33.29,33500.0,27.8663,27.8747,27.7077,27.7912,33500.0
2008-09-18 10:30:00,33.28,33.36,33.18,33.18,32800.0,27.7828,27.8496,27.6994,27.6994,32800.0
2008-09-18 10:40:00,33.2,33.3,33.06,33.16,31400.0,27.7161,27.7995,27.5992,27.6827,31400.0
2008-09-18 10:50:00,33.17,33.17,32.87,32.87,22600.0,27.691,27.691,27.4406,27.4406,22600.0
2008-09-18 11:00:00,32.9,33.07,32.85,32.9,23400.0,27.4656,27.6075,27.4239,27.4656,23400.0
2008-09-18 11:10:00,32.87,33.15,32.87,33.06,30200.0,27.4406,27.6743,27.4406,27.5992,30200.0
2008-09-18 11:20:00,33.03,33.18,32.96,33.16,19500.0,27.5741,27.6994,27.5157,27.6827,19500.0
2008-09-18 11:30:00,33.17,33.33,33.08,33.24,35200.0,27.691,27.8246,27.6159,27.7495,35200.0
2008-09-18 11:40:00,33.21,33.28,32.98,33.05,32200.0,27.7244,27.7828,27.5324,27.5908,32200.0
2008-09-18 11:50:00,33.04,33.25,32.83,33.24,31400.0,27.5825,27.7578,27.4072,27.7495,31400.0
2008-09-18 12:00:00,33.22,33.22,33.0,33.1,29200.0,27.7328,27.7328,27.5491,27.6326,29200.0
2008-09-18 12:10:00,33.1,33.27,33.06,33.12,24100.0,27.6326,27.7745,27.5992,27.6493,24100.0
2008-09-18 12:20:00,33.13,33.19,32.96,32.98,29800.0,27.6576,27.7077,27.5157,27.5324,29800.0
2008-09-18 12:30:00,33.02,33.02,32.74,32.78,29900.0,27.5658,27.5658,27.332,27.3654,29900.0
2008-09-18 12:40:00,32.78,32.88,32.73,32.78,38300.0,27.3654,27.4489,27.3237,27.3654,38300.0
2008-09-18 12:50:00,32.79,32.85,32.61,32.61,29600.0,27.3738,27.4239,27.2235,27.2235,29600.0
2008-09-18 13:00:00,32.6,33.07,32.54,32.94,44900.0,27.2152,27.6075,27.1651,27.499,44900.0
2008-09-18 13:10:00,32.89,32.92,32.69,32.76,26300.0,27.4573,27.4823,27.2903,27.3487,26300.0
2008-09-18 13:20:00,32.81,32.96,32.62,32.72,26100.0,27.3905,27.5157,27.2319,27.3153,26100.0
2008-09-18 13:30:00,32.76,33.35,32.76,33.34,83800.0,27.3487,27.8413,27.3487,27.8329,83800.0
2008-09-18 13:40:00,33.32,33.35,33.11,33.27,50300.0,27.8162,27.8413,27.6409,27.7745,50300.0
2008-09-18 13:50:00,33.24,33.3,33.05,33.21,39900.0,27.7495,27.7995,27.5908,27.7244,39900.0
2008-09-18 14:00:00,33.18,33.26,32.98,33.14,40400.0,27.6994,27.7662,27.5324,27.666,40400.0
2008-09-18 14:10:00,33.12,33.26,33.0,33.17,35100.0,27.6493,27.7662,27.5491,27.691,35100.0
2008-09-18 14:20:00,33.16,33.17,33.03,33.03,21600.0,27.6827,27.691,27.5741,27.5741,21600.0
2008-09-18 14:30:00,33.01,33.22,32.9,32.98,36200.0,27.5574,27.7328,27.4656,27.5324,36200.0
2008-09-18 14:40:00,32.97,33.2,32.95,33.19,38100.0,27.5241,27.7161,27.5074,27.7077,38100.0
2008-09-18 14:50:00,33.18,33.3,33.06,33.2,31200.0,27.6994,27.7995,27.5992,27.7161,31200.0
2008-09-18 15:00:00,33.19,33.52,33.13,33.52,80500.0,27.7077,27.9832,27.6576,27.9832,80500.0
2008-09-18 15:10:00,33.48,33.7,33.44,33.54,65000.0,27.9498,28.1335,27.9164,27.9999,65000.0
2008-09-18 15:20:00,33.56,33.7,33.43,33.48,38700.0,28.0166,28.1335,27.9081,27.9498,38700.0
2008-09-18 15:30:00,33.45,33.53,33.4,33.45,136100.0,27.9248,27.9916,27.883,27.9248,136100.0
2008-09-18 15:40:00,33.45,34.04,33.45,34.01,142500.0,27.9248,28.4173,27.9248,28.3923,142500.0
2008-09-18 15:50:00,33.99,34.06,33.64,33.8,172700.0,28.3756,28.434,28.0834,28.217,172700.0
2008-09-19 09:30:00,33.19,35.72,33.19,35.32,208900.0,27.7077,29.8198,27.7077,29.4859,208900.0
2008-09-19 09:40:00,35.25,35.59,35.25,35.55,33300.0,29.4274,29.7113,29.4274,29.6779,33300.0
2008-09-19 09:50:00,35.52,35.58,35.24,35.41,26100.0,29.6528,29.7029,29.4191,29.561,26100.0
2008-09-19 10:00:00,35.41,35.47,35.29,35.39,48800.0,29.561,29.6111,29.4608,29.5443,48800.0
2008-09-19 10:10:00,35.4,35.6,35.35,35.51,16100.0,29.5527,29.7196,29.5109,29.6445,16100.0
2008-09-19 10:20:00,35.51,35.51,35.27,35.35,33000.0,29.6445,29.6445,29.4441,29.5109,33000.0
2008-09-19 10:30:00,35.34,35.36,35.17,35.32,48900.0,29.5026,29.5193,29.3607,29.4859,48900.0
2008-09-19 10:40:00,35.32,35.32,34.86,35.0,24300.0,29.4859,29.4859,29.1019,29.2187,24300.0
2008-09-19 10:50:00,35.05,35.14,35.05,35.08,8900.0,29.2605,29.3356,29.2605,29.2855,8900.0
2008-09-19 11:00:00,35.11,35.59,35.08,35.56,25100.0,29.3106,29.7113,29.2855,29.6862,25100.0
2008-09-19 11:10:00,35.54,35.67,35.44,35.58,26100.0,29.6695,29.7781,29.5861,29.7029,26100.0
2008-09-19 11:20:00,35.57,35.65,35.44,35.46,87500.0,29.6946,29.7614,29.5861,29.6028,87500.0
2008-09-19 11:30:00,35.48,35.48,35.21,35.23,35400.0,29.6195,29.6195,29.3941,29.4107,35400.0
2008-09-19 11:40:00,35.2,35.25,35.07,35.16,26400.0,29.3857,29.4274,29.2772,29.3523,26400.0
2008-09-19 11:50:00,35.15,35.46,35.1,35.44,43800.0,29.344,29.6028,29.3022,29.5861,43800.0
2008-09-19 12:00:00,35.44,35.65,35.31,35.64,69400.0,29.5861,29.7614,29.4775,29.753,69400.0
2008-09-19 12:10:00,35.68,36.34,35.6,35.96,72500.0,29.7864,30.3374,29.7196,30.0202,72500.0
2008-09-19 12:20:00,35.96,36.11,35.95,36.03,25500.0,30.0202,30.1454,30.0118,30.0786,25500.0
2008-09-19 12:30:00,36.03,36.07,35.86,35.86,15300.0,30.0786,30.112,29.9367,29.9367,15300.0
2008-09-19 12:40:00,35.88,35.88,35.66,35.66,12400.0,29.9534,29.9534,29.7697,29.7697,12400.0
2008-09-19 12:50:00,35.67,35.67,35.54,35.54,12400.0,29.7781,29.7781,29.6695,29.6695,12400.0
2008-09-19 13:00:00,35.53,35.54,35.41,35.41,15000.0,29.6612,29.6695,29.561,29.561,15000.0
2008-09-19 13:10:00,35.42,35.58,35.34,35.51,21500.0,29.5694,29.7029,29.5026,29.6445,21500.0
2008-09-19 13:20:00,35.5,35.52,35.41,35.44,15800.0,29.6361,29.6528,29.561,29.5861,15800.0
2008-09-19 13:30:00,35.43,35.43,35.31,35.33,8900.0,29.5777,29.5777,29.4775,29.4942,8900.0
2008-09-19 13:40:00,35.34,35.34,35.2,35.28,14900.0,29.5026,29.5026,29.3857,29.4525,14900.0
2008-09-19 13:50:00,35.27,35.28,35.1,35.12,13400.0,29.4441,29.4525,29.3022,29.3189,13400.0
2008-09-19 14:00:00,35.12,35.14,35.03,35.05,15300.0,29.3189,29.3356,29.2438,29.2605,15300.0
2008-09-19 14:10:00,35.07,35.16,35.03,35.04,16400.0,29.2772,29.3523,29.2438,29.2521,16400.0
2008-09-19 14:20:00,35.04,35.12,34.96,35.09,16100.0,29.2521,29.3189,29.1853,29.2939,16100.0
2008-09-19 14:30:00,35.12,35.29,35.12,35.2,28400.0,29.3189,29.4608,29.3189,29.3857,28400.0
2008-09-19 14:40:00,35.18,35.34,35.15,35.23,24400.0,29.369,29.5026,29.344,29.4107,24400.0
2008-09-19 14:50:00,35.22,35.22,35.04,35.15,16500.0,29.4024,29.4024,29.2521,29.344,16500.0
2008-09-19 15:00:00,35.12,35.21,34.88,35.0,22200.0,29.3189,29.3941,29.1186,29.2187,22200.0
2008-09-19 15:10:00,34.99,35.0,34.93,34.95,11800.0,29.2104,29.2187,29.1603,29.177,11800.0
2008-09-19 15:20:00,34.94,35.1,34.93,35.03,41300.0,29.1686,29.3022,29.1603,29.2438,41300.0
2008-09-19 15:30:00,35.04,35.15,34.93,35.07,53300.0,29.2521,29.344,29.1603,29.2772,53300.0
2008-09-19 15:40:00,35.08,35.41,35.08,35.38,72300.0,29.2855,29.561,29.2855,29.536,72300.0
2008-09-19 15:50:00,35.37,35.6,35.32,35.49,118400.0,29.5276,29.7196,29.4859,29.6278,118400.0
2008-09-22 09:30:00,35.22,35.34,34.75,34.99,26600.0,29.4024,29.5026,29.01,29.2104,26600.0
2008-09-22 09:40:00,34.99,35.07,34.88,35.04,16500.0,29.2104,29.2772,29.1186,29.2521,16500.0
2008-09-22 09:50:00,35.05,35.05,34.78,34.84,9400.0,29.2605,29.2605,29.0351,29.0852,9400.0
2008-09-22 10:00:00,34.85,35.02,34.76,34.9,18600.0,29.0935,29.2354,29.0184,29.1353,18600.0
2008-09-22 10:10:00,34.93,34.97,34.66,34.66,18300.0,29.1603,29.1937,28.9349,28.9349,18300.0
2008-09-22 10:20:00,34.64,34.8,34.62,34.8,10100.0,28.9182,29.0518,28.9015,29.0518,10100.0
2008-09-22 10:30:00,34.81,34.9,34.75,34.85,22900.0,29.0601,29.1353,29.01,29.0935,22900.0
2008-09-22 10:40:00,34.85,34.99,34.84,34.91,10200.0,29.0935,29.2104,29.0852,29.1436,10200.0
2008-09-22 10:50:00,34.9,35.1,34.9,35.07,9300.0,29.1353,29.3022,29.1353,29.2772,9300.0
2008-09-22 11:00:00,35.07,35.07,34.79,34.91,19600.0,29.2772,29.2772,29.0434,29.1436,19600.0
2008-09-22 11:10:00,34.91,34.97,34.91,34.94,7200.0,29.1436,29.1937,29.1436,29.1686,7200.0
2008-09-22 11:20:00,34.93,34.93,34.67,34.75,9300.0,29.1603,29.1603,28.9432,29.01,9300.0
2008-09-22 11:30:00,34.77,34.82,34.7,34.82,8900.0,29.0267,29.0685,28.9683,29.0685,8900.0
2008-09-22 11:40:00,34.79,34.81,34.69,34.81,14700.0,29.0434,29.0601,28.9599,29.0601,14700.0
2008-09-22 11:50:00,34.8,34.87,34.76,34.83,4500.0,29.0518,29.1102,29.0184,29.0768,4500.0
2008-09-22 12:00:00,34.85,34.86,34.79,34.82,8400.0,29.0935,29.1019,29.0434,29.0685,8400.0
2008-09-22 12:10:00,34.81,34.84,34.69,34.75,8600.0,29.0601,29.0852,28.9599,29.01,8600.0
2008-09-22 12:20:00,34.74,34.85,34.72,34.85,8600.0,29.0017,29.0935,28.985,29.0935,8600.0
2008-09-22 12:30:00,34.84,34.9,34.84,34.86,13800.0,29.0852,29.1353,29.0852,29.1019,13800.0
2008-09-22 12:40:00,34.87,34.87,34.74,34.74,48600.0,29.1102,29.1102,29.0017,29.0017,48600.0
2008-09-22 12:50:00,34.75,34.85,34.69,34.69,23900.0,29.01,29.0935,28.9599,28.9599,23900.0
2008-09-22 13:00:00,34.7,34.76,34.64,34.75,15600.0,28.9683,29.0184,28.9182,29.01,15600.0
2008-09-22 13:10:00,34.76,34.8,34.66,34.66,14200.0,29.0184,29.0518,28.9349,28.9349,14200.0
2008-09-22 13:20:00,34.66,34.73,34.64,34.67,13000.0,28.9349,28.9933,28.9182,28.9432,13000.0
2008-09-22 13:30:00,34.69,34.69,34.52,34.52,8400.0,28.9599,28.9599,28.818,28.818,8400.0
2008-09-22 13:40:00,34.52,34.72,34.52,34.7,16800.0,28.818,28.985,28.818,28.9683,16800.0
2008-09-22 13:50:00,34.69,34.79,34.64,34.74,8100.0,28.9599,29.0434,28.9182,29.0017,8100.0
2008-09-22 14:00:00,34.73,34.73,34.6,34.61,8600.0,28.9933,28.9933,28.8848,28.8932,8600.0
2008-09-22 14:10:00,34.62,34.66,34.6,34.61,21300.0,28.9015,28.9349,28.8848,28.8932,21300.0
2008-09-22 14:20:00,34.61,34.61,34.46,34.55,14000.0,28.8932,28.8932,28.7679,28.8431,14000.0
2008-09-22 14:30:00,34.55,34.63,34.55,34.6,17100.0,28.8431,28.9099,28.8431,28.8848,17100.0
2008-09-22 14:40:00,34.6,34.6,34.47,34.5,25200.0,28.8848,28.8848,28.7763,28.8013,25200.0
2008-09-22 14:50:00,34.5,34.51,34.47,34.51,20700.0,28.8013,28.8097,28.7763,28.8097,20700.0
2008-09-22 15:00:00,34.49,34.53,34.48,34.48,12400.0,28.793,28.8264,28.7846,28.7846,12400.0
2008-09-22 15:10:00,34.48,34.52,34.36,34.36,42000.0,28.7846,28.818,28.6845,28.6845,42000.0
2008-09-22 15:20:00,34.35,34.4,34.17,34.2,35100.0,28.6761,28.7178,28.5258,28.5509,35100.0
2008-09-22 15:30:00,34.19,34.2,34.09,34.12,34400.0,28.5425,28.5509,28.4591,28.4841,34400.0
2008-09-22 15:40:00,34.11,34.11,33.9,33.94,50200.0,28.4757,28.4757,28.3004,28.3338,50200.0
2008-09-22 15:50:00,33.96,34.08,33.94,34.02,61300.0,28.3505,28.4507,28.3338,28.4006,61300.0
2008-09-23 09:30:00,34.17,34.7,34.03,34.03,31800.0,28.5258,28.9683,28.409,28.409,31800.0
2008-09-23 09:40:00,34.02,34.35,34.0,34.32,23700.0,28.4006,28.6761,28.3839,28.6511,23700.0
2008-09-23 09:50:00,34.31,34.4,34.04,34.04,25600.0,28.6427,28.7178,28.4173,28.4173,25600.0
2008-09-23 10:00:00,34.06,34.09,33.68,33.98,36000.0,28.434,28.4591,28.1168,28.3672,36000.0
2008-09-23 10:10:00,33.95,34.17,33.93,34.1,13200.0,28.3422,28.5258,28.3255,28.4674,13200.0
2008-09-23 10:20:00,34.1,34.16,34.06,34.06,14500.0,28.4674,28.5175,28.434,28.434,14500.0
2008-09-23 10:30:00,34.07,34.18,34.0,34.02,13000.0,28.4424,28.5342,28.3839,28.4006,13000.0
2008-09-23 10:40:00,34.04,34.05,33.78,33.8,22500.0,28.4173,28.4257,28.2003,28.217,22500.0
2008-09-23 10:50:00,33.82,33.82,33.58,33.68,34200.0,28.2337,28.2337,28.0333,28.1168,34200.0
2008-09-23 11:00:00,33.7,33.92,33.62,33.91,14900.0,28.1335,28.3171,28.0667,28.3088,14900.0
2008-09-23 11:10:00,33.91,34.2,33.91,34.19,27900.0,28.3088,28.5509,28.3088,28.5425,27900.0
2008-09-23 11:20:00,34.17,34.23,34.17,34.2,20200.0,28.5258,28.5759,28.5258,28.5509,20200.0
2008-09-23 11:30:00,34.22,34.26,34.2,34.21,20800.0,28.5676,28.601,28.5509,28.5592,20800.0
2008-09-23 11:40:00,34.2,34.25,34.19,34.25,16000.0,28.5509,28.5926,28.5425,28.5926,16000.0
2008-09-23 11:50:00,34.26,34.32,34.23,34.25,9300.0,28.601,28.6511,28.5759,28.5926,9300.0
2008-09-23 12:00:00,34.25,34.3,34.11,34.27,13300.0,28.5926,28.6344,28.4757,28.6093,13300.0
2008-09-23 12:10:00,34.29,34.37,34.27,34.36,14100.0,28.626,28.6928,28.6093,28.6845,14100.0
2008-09-23 12:20:00,34.36,34.38,34.29,34.35,17300.0,28.6845,28.7011,28.626,28.6761,17300.0
2008-09-23 12:30:00,34.35,34.42,34.34,34.39,19600.0,28.6761,28.7345,28.6678,28.7095,19600.0
2008-09-23 12:40:00,34.39,34.4,34.26,34.32,18500.0,28.7095,28.7178,28.601,28.6511,18500.0
2008-09-23 12:50:00,34.31,34.33,34.24,34.3,17600.0,28.6427,28.6594,28.5843,28.6344,17600.0
2008-09-23 13:00:00,34.3,34.31,33.98,33.99,17100.0,28.6344,28.6427,28.3672,28.3756,17100.0
2008-09-23 13:10:00,33.99,34.13,33.92,34.1,22000.0,28.3756,28.4924,28.3171,28.4674,22000.0
2008-09-23 13:20:00,34.1,34.23,34.08,34.15,18100.0,28.4674,28.5759,28.4507,28.5091,18100.0
2008-09-23 13:30:00,34.13,34.15,33.96,34.12,14500.0,28.4924,28.5091,28.3505,28.4841,14500.0
2008-09-23 13:40:00,34.1,34.28,34.1,34.22,27000.0,28.4674,28.6177,28.4674,28.5676,27000.0
2008-09-23 13:50:00,34.21,34.27,34.13,34.25,15700.0,28.5592,28.6093,28.4924,28.5926,15700.0
2008-09-23 14:00:00,34.27,34.46,34.21,34.44,24100.0,28.6093,28.7679,28.5592,28.7512,24100.0
2008-09-23 14:10:00,34.46,34.49,34.39,34.44,15000.0,28.7679,28.793,28.7095,28.7512,15000.0
2008-09-23 14:20:00,34.44,34.61,34.34,34.6,22600.0,28.7512,28.8932,28.6678,28.8848,22600.0
2008-09-23 14:30:00,34.57,34.61,34.36,34.4,17900.0,28.8598,28.8932,28.6845,28.7178,17900.0
2008-09-23 14:40:00,34.41,34.64,34.34,34.61,36700.0,28.7262,28.9182,28.6678,28.8932,36700.0
2008-09-23 14:50:00,34.61,34.68,34.35,34.37,41600.0,28.8932,28.9516,28.6761,28.6928,41600.0
2008-09-23 15:00:00,34.37,34.52,34.33,34.48,30100.0,28.6928,28.818,28.6594,28.7846,30100.0
2008-09-23 15:10:00,34.48,34.54,34.4,34.5,24700.0,28.7846,28.8347,28.7178,28.8013,24700.0
2008-09-23 15:20:00,34.52,34.52,34.4,34.41,19500.0,28.818,28.818,28.7178,28.7262,19500.0
2008-09-23 15:30:00,34.41,34.45,34.25,34.31,50200.0,28.7262,28.7596,28.5926,28.6427,50200.0
2008-09-23 15:40:00,34.31,34.48,34.16,34.21,69700.0,28.6427,28.7846,28.5175,28.5592,69700.0
2008-09-23 15:50:00,34.22,34.33,34.13,34.17,104700.0,28.5676,28.6594,28.4924,28.5258,104700.0
2008-09-24 09:40:00,34.06,34.25,33.62,34.09,38900.0,28.434,28.5926,28.0667,28.4591,38900.0
2008-09-24 09:50:00,34.04,34.24,34.01,34.15,33500.0,28.4173,28.5843,28.3923,28.5091,33500.0
2008-09-24 10:00:00,34.15,34.33,34.14,34.26,25300.0,28.5091,28.6594,28.5008,28.601,25300.0
2008-09-24 10:10:00,34.27,34.45,34.22,34.43,27600.0,28.6093,28.7596,28.5676,28.7429,27600.0
2008-09-24 10:20:00,34.43,34.61,34.36,34.58,27800.0,28.7429,28.8932,28.6845,28.8681,27800.0
2008-09-24 10:30:00,34.59,34.83,34.56,34.79,39200.0,28.8765,29.0768,28.8514,29.0434,39200.0
2008-09-24 10:40:00,34.8,34.98,34.79,34.94,30800.0,29.0518,29.202,29.0434,29.1686,30800.0
2008-09-24 10:50:00,34.91,35.02,34.78,34.86,30400.0,29.1436,29.2354,29.0351,29.1019,30400.0
2008-09-24 11:00:00,34.84,34.88,34.75,34.83,28700.0,29.0852,29.1186,29.01,29.0768,28700.0
2008-09-24 11:10:00,34.84,34.89,34.56,34.58,24700.0,29.0852,29.1269,28.8514,28.8681,24700.0
2008-09-24 11:20:00,34.62,34.67,34.54,34.67,10400.0,28.9015,28.9432,28.8347,28.9432,10400.0
2008-09-24 11:30:00,34.65,34.82,34.64,34.75,24200.0,28.9266,29.0685,28.9182,29.01,24200.0
2008-09-24 11:40:00,34.74,34.76,34.54,34.55,21000.0,29.0017,29.0184,28.8347,28.8431,21000.0
2008-09-24 11:50:00,34.59,34.87,34.56,34.87,15000.0,28.8765,29.1102,28.8514,29.1102,15000.0
2008-09-24 12:00:00,34.84,34.86,34.75,34.79,13900.0,29.0852,29.1019,29.01,29.0434,13900.0
2008-09-24 12:10:00,34.78,34.98,34.76,34.96,15400.0,29.0351,29.202,29.0184,29.1853,15400.0
2008-09-24 12:20:00,34.95,34.97,34.76,34.8,14500.0,29.177,29.1937,29.0184,29.0518,14500.0
2008-09-24 12:30:00,34.8,34.8,34.56,34.56,17700.0,29.0518,29.0518,28.8514,28.8514,17700.0
2008-09-24 12:40:00,34.59,34.63,34.57,34.6,10800.0,28.8765,28.9099,28.8598,28.8848,10800.0
2008-09-24 12:50:00,34.61,34.66,34.57,34.6,19600.0,28.8932,28.9349,28.8598,28.8848,19600.0
2008-09-24 13:00:00,34.61,34.73,34.57,34.72,10000.0,28.8932,28.9933,28.8598,28.985,10000.0
2008-09-24 13:10:00,34.71,34.84,34.71,34.79,21000.0,28.9766,29.0852,28.9766,29.0434,21000.0
2008-09-24 13:20:00,34.79,35.05,34.76,34.91,34900.0,29.0434,29.2605,29.0184,29.1436,34900.0
2008-09-24 13:30:00,34.91,35.04,34.91,35.04,54100.0,29.1436,29.2521,29.1436,29.2521,54100.0
2008-09-24 13:40:00,35.03,35.24,35.01,35.23,49300.0,29.2438,29.4191,29.2271,29.4107,49300.0
2008-09-24 13:50:00,35.23,35.31,35.06,35.07,59900.0,29.4107,29.4775,29.2688,29.2772,59900.0
2008-09-24 14:00:00,35.05,35.12,34.97,35.01,41400.0,29.2605,29.3189,29.1937,29.2271,41400.0
2008-09-24 14:10:00,35.0,35.0,34.85,34.85,34200.0,29.2187,29.2187,29.0935,29.0935,34200.0
2008-09-24 14:20:00,34.88,34.88,34.74,34.81,15900.0,29.1186,29.1186,29.0017,29.0601,15900.0
2008-09-24 14:30:00,34.83,34.94,34.82,34.88,11300.0,29.0768,29.1686,29.0685,29.1186,11300.0
2008-09-24 14:40:00,34.88,34.92,34.8,34.8,17100.0,29.1186,29.152,29.0518,29.0518,17100.0
2008-09-24 14:50:00,34.79,34.8,34.64,34.66,18600.0,29.0434,29.0518,28.9182,28.9349,18600.0
2008-09-24 15:00:00,34.66,34.72,34.6,34.72,21200.0,28.9349,28.985,28.8848,28.985,21200.0
2008-09-24 15:10:00,34.72,34.74,34.43,34.47,20300.0,28.985,29.0017,28.7429,28.7763,20300.0
2008-09-24 15:20:00,34.48,34.62,34.48,34.61,17100.0,28.7846,28.9015,28.7846,28.8932,17100.0
2008-09-24 15:30:00,34.63,34.73,34.51,34.51,19200.0,28.9099,28.9933,28.8097,28.8097,19200.0
2008-09-24 15:40:00,34.5,34.51,34.35,34.43,31200.0,28.8013,28.8097,28.6761,28.7429,31200.0
2008-09-24 15:50:00,34.4,34.61,34.34,34.6,50400.0,28.7178,28.8932,28.6678,28.8848,50400.0
2008-09-25 09:30:00,34.7,35.16,34.48,34.63,27900.0,28.9683,29.3523,28.7846,28.9099,27900.0
2008-09-25 09:40:00,34.66,35.08,34.66,35.05,14700.0,28.9349,29.2855,28.9349,29.2605,14700.0
2008-09-25 09:50:00,35.06,35.13,34.95,35.09,14500.0,29.2688,29.3273,29.177,29.2939,14500.0
2008-09-25 10:00:00,35.07,35.12,34.83,35.12,14100.0,29.2772,29.3189,29.0768,29.3189,14100.0
2008-09-25 10:10:00,35.11,35.28,35.01,35.23,10800.0,29.3106,29.4525,29.2271,29.4107,10800.0
2008-09-25 10:20:00,35.23,35.23,34.95,34.99,11800.0,29.4107,29.4107,29.177,29.2104,11800.0
2008-09-25 10:30:00,34.99,35.03,34.81,34.9,17500.0,29.2104,29.2438,29.0601,29.1353,17500.0
2008-09-25 10:40:00,34.9,35.14,34.89,35.12,12600.0,29.1353,29.3356,29.1269,29.3189,12600.0
2008-09-25 10:50:00,35.12,35.17,34.98,34.99,14800.0,29.3189,29.3607,29.202,29.2104,14800.0
2008-09-25 11:00:00,35.02,35.08,34.96,34.96,6000.0,29.2354,29.2855,29.1853,29.1853,6000.0
2008-09-25 11:10:00,34.98,35.12,34.94,35.11,8500.0,29.202,29.3189,29.1686,29.3106,8500.0
2008-09-25 11:20:00,35.13,35.23,35.11,35.21,6800.0,29.3273,29.4107,29.3106,29.3941,6800.0
2008-09-25 11:30:00,35.2,35.25,35.19,35.19,13700.0,29.3857,29.4274,29.3774,29.3774,13700.0
2008-09-25 11:40:00,35.19,35.34,35.19,35.28,16500.0,29.3774,29.5026,29.3774,29.4525,16500.0
2008-09-25 11:50:00,35.28,35.3,35.14,35.14,5300.0,29.4525,29.4692,29.3356,29.3356,5300.0
2008-09-25 12:00:00,35.14,35.14,35.0,35.07,8400.0,29.3356,29.3356,29.2187,29.2772,8400.0
2008-09-25 12:10:00,35.08,35.15,35.08,35.14,78000.0,29.2855,29.344,29.2855,29.3356,78000.0
2008-09-25 12:20:00,35.14,35.15,34.99,35.05,60100.0,29.3356,29.344,29.2104,29.2605,60100.0
2008-09-25 12:30:00,35.06,35.13,35.05,35.09,77100.0,29.2688,29.3273,29.2605,29.2939,77100.0
2008-09-25 12:40:00,35.09,35.09,35.01,35.05,6400.0,29.2939,29.2939,29.2271,29.2605,6400.0
2008-09-25 12:50:00,35.03,35.12,34.98,35.07,11000.0,29.2438,29.3189,29.202,29.2772,11000.0
2008-09-25 13:00:00,35.08,35.09,35.01,35.03,62500.0,29.2855,29.2939,29.2271,29.2438,62500.0
2008-09-25 13:10:00,35.01,35.05,34.95,34.99,43900.0,29.2271,29.2605,29.177,29.2104,43900.0
2008-09-25 13:20:00,34.99,35.04,34.95,35.03,11500.0,29.2104,29.2521,29.177,29.2438,11500.0
2008-09-25 13:30:00,35.02,35.18,35.02,35.16,9500.0,29.2354,29.369,29.2354,29.3523,9500.0
2008-09-25 13:40:00,35.15,35.18,35.07,35.17,9000.0,29.344,29.369,29.2772,29.3607,9000.0
2008-09-25 13:50:00,35.14,35.15,35.0,35.07,9500.0,29.3356,29.344,29.2187,29.2772,9500.0
2008-09-25 14:00:00,35.06,35.06,35.0,35.0,8900.0,29.2688,29.2688,29.2187,29.2187,8900.0
2008-09-25 14:10:00,35.0,35.01,34.93,34.96,27200.0,29.2187,29.2271,29.1603,29.1853,27200.0
2008-09-25 14:20:00,34.97,35.01,34.95,34.97,8400.0,29.1937,29.2271,29.177,29.1937,8400.0
2008-09-25 14:30:00,35.0,35.01,34.94,34.95,21700.0,29.2187,29.2271,29.1686,29.177,21700.0
2008-09-25 14:40:00,34.95,34.97,34.93,34.95,20000.0,29.177,29.1937,29.1603,29.177,20000.0
2008-09-25 14:50:00,34.95,35.03,34.93,35.02,24500.0,29.177,29.2438,29.1603,29.2354,24500.0
2008-09-25 15:00:00,35.02,35.11,35.0,35.09,8000.0,29.2354,29.3106,29.2187,29.2939,8000.0
2008-09-25 15:10:00,35.08,35.1,35.0,35.09,11200.0,29.2855,29.3022,29.2187,29.2939,11200.0
2008-09-25 15:20:00,35.09,35.16,35.06,35.13,11300.0,29.2939,29.3523,29.2688,29.3273,11300.0
2008-09-25 15:30:00,35.11,35.13,35.0,35.11,14600.0,29.3106,29.3273,29.2187,29.3106,14600.0
2008-09-25 15:40:00,35.1,35.1,34.96,35.0,40800.0,29.3022,29.3022,29.1853,29.2187,40800.0
2008-09-25 15:50:00,35.0,35.07,35.0,35.04,54300.0,29.2187,29.2772,29.2187,29.2521,54300.0
2008-09-26 09:30:00,34.5,35.01,34.5,34.91,24300.0,28.8013,29.2271,28.8013,29.1436,24300.0
2008-09-26 09:40:00,34.94,35.01,34.7,34.81,14900.0,29.1686,29.2271,28.9683,29.0601,14900.0
2008-09-26 09:50:00,34.8,35.01,34.71,34.82,55800.0,29.0518,29.2271,28.9766,29.0685,55800.0
2008-09-26 10:00:00,34.82,34.86,34.57,34.61,24400.0,29.0685,29.1019,28.8598,28.8932,24400.0
2008-09-26 10:10:00,34.63,34.71,34.51,34.55,14600.0,28.9099,28.9766,28.8097,28.8431,14600.0
2008-09-26 10:20:00,34.57,34.64,34.52,34.61,15600.0,28.8598,28.9182,28.818,28.8932,15600.0
2008-09-26 10:30:00,34.62,34.85,34.6,34.85,7300.0,28.9015,29.0935,28.8848,29.0935,7300.0
2008-09-26 10:40:00,34.88,34.93,34.82,34.86,2800.0,29.1186,29.1603,29.0685,29.1019,2800.0
2008-09-26 10:50:00,34.86,35.0,34.77,34.8,11200.0,29.1019,29.2187,29.0267,29.0518,11200.0
2008-09-26 11:00:00,34.81,34.82,34.66,34.8,14000.0,29.0601,29.0685,28.9349,29.0518,14000.0
2008-09-26 11:10:00,34.81,34.81,34.44,34.6,21900.0,29.0601,29.0601,28.7512,28.8848,21900.0
2008-09-26 11:20:00,34.59,34.76,34.45,34.73,16300.0,28.8765,29.0184,28.7596,28.9933,16300.0
2008-09-26 11:30:00,34.74,34.82,34.62,34.62,9500.0,29.0017,29.0685,28.9015,28.9015,9500.0
2008-09-26 11:40:00,34.61,34.65,34.57,34.57,6400.0,28.8932,28.9266,28.8598,28.8598,6400.0
2008-09-26 11:50:00,34.62,34.66,34.59,34.6,9400.0,28.9015,28.9349,28.8765,28.8848,9400.0
2008-09-26 12:00:00,34.6,34.72,34.59,34.72,13500.0,28.8848,28.985,28.8765,28.985,13500.0
2008-09-26 12:10:00,34.74,34.81,34.71,34.73,5600.0,29.0017,29.0601,28.9766,28.9933,5600.0
2008-09-26 12:20:00,34.74,34.82,34.74,34.81,2900.0,29.0017,29.0685,29.0017,29.0601,2900.0
2008-09-26 12:30:00,34.82,34.88,34.81,34.81,4900.0,29.0685,29.1186,29.0601,29.0601,4900.0
2008-09-26 12:40:00,34.8,34.88,34.77,34.84,6400.0,29.0518,29.1186,29.0267,29.0852,6400.0
2008-09-26 12:50:00,34.84,34.88,34.83,34.84,4500.0,29.0852,29.1186,29.0768,29.0852,4500.0
2008-09-26 13:00:00,34.84,34.87,34.78,34.81,4200.0,29.0852,29.1102,29.0351,29.0601,4200.0
2008-09-26 13:10:00,34.81,34.91,34.81,34.88,6400.0,29.0601,29.1436,29.0601,29.1186,6400.0
2008-09-26 13:20:00,34.86,34.98,34.86,34.95,8400.0,29.1019,29.202,29.1019,29.177,8400.0
2008-09-26 13:30:00,34.94,35.04,34.93,35.0,13700.0,29.1686,29.2521,29.1603,29.2187,13700.0
2008-09-26 13:40:00,35.03,35.12,34.99,35.0,7200.0,29.2438,29.3189,29.2104,29.2187,7200.0
2008-09-26 13:50:00,35.0,35.02,34.92,34.94,5800.0,29.2187,29.2354,29.152,29.1686,5800.0
2008-09-26 14:00:00,34.95,35.05,34.95,35.0,10800.0,29.177,29.2605,29.177,29.2187,10800.0
2008-09-26 14:10:00,35.01,35.12,35.0,35.11,6200.0,29.2271,29.3189,29.2187,29.3106,6200.0
2008-09-26 14:20:00,35.13,35.14,34.94,34.94,4600.0,29.3273,29.3356,29.1686,29.1686,4600.0
2008-09-26 14:30:00,34.92,35.01,34.89,35.01,8700.0,29.152,29.2271,29.1269,29.2271,8700.0
2008-09-26 14:40:00,35.01,35.16,34.97,35.07,13900.0,29.2271,29.3523,29.1937,29.2772,13900.0
2008-09-26 14:50:00,35.06,35.1,35.0,35.0,9400.0,29.2688,29.3022,29.2187,29.2187,9400.0
2008-09-26 15:00:00,34.98,35.02,34.82,34.89,10600.0,29.202,29.2354,29.0685,29.1269,10600.0
2008-09-26 15:10:00,34.91,35.01,34.91,34.99,6200.0,29.1436,29.2271,29.1436,29.2104,6200.0
2008-09-26 15:20:00,34.98,35.28,34.97,35.18,25700.0,29.202,29.4525,29.1937,29.369,25700.0
2008-09-26 15:30:00,35.22,35.26,35.12,35.25,20300.0,29.4024,29.4358,29.3189,29.4274,20300.0
2008-09-26 15:40:00,35.24,35.33,35.17,35.22,38700.0,29.4191,29.4942,29.3607,29.4024,38700.0
2008-09-26 15:50:00,35.22,35.3,35.18,35.29,44700.0,29.4024,29.4692,29.369,29.4608,44700.0
2008-09-29 09:30:00,34.68,34.78,33.5,34.38,25300.0,28.9516,29.0351,27.9665,28.7011,25300.0
2008-09-29 09:40:00,34.37,34.43,34.2,34.3,19400.0,28.6928,28.7429,28.5509,28.6344,19400.0
2008-09-29 09:50:00,34.31,34.38,33.94,33.98,20900.0,28.6427,28.7011,28.3338,28.3672,20900.0
2008-09-29 10:00:00,33.99,34.14,33.76,33.76,32400.0,28.3756,28.5008,28.1836,28.1836,32400.0
2008-09-29 10:10:00,33.8,33.93,33.59,33.89,21400.0,28.217,28.3255,28.0416,28.2921,21400.0
2008-09-29 10:20:00,33.88,33.97,33.72,33.96,11800.0,28.2837,28.3589,28.1502,28.3505,11800.0
2008-09-29 10:30:00,33.93,34.1,33.9,34.0,14300.0,28.3255,28.4674,28.3004,28.3839,14300.0
2008-09-29 10:40:00,34.02,34.07,33.87,34.06,7200.0,28.4006,28.4424,28.2754,28.434,7200.0
2008-09-29 10:50:00,34.07,34.09,33.77,33.79,3900.0,28.4424,28.4591,28.1919,28.2086,3900.0
2008-09-29 11:00:00,33.82,33.86,33.7,33.86,13600.0,28.2337,28.267,28.1335,28.267,13600.0
2008-09-29 11:10:00,33.87,33.87,33.6,33.65,16200.0,28.2754,28.2754,28.05,28.0917,16200.0
2008-09-29 11:20:00,33.66,33.75,33.66,33.72,9900.0,28.1001,28.1752,28.1001,28.1502,9900.0
2008-09-29 11:30:00,33.75,33.75,33.65,33.69,7000.0,28.1752,28.1752,28.0917,28.1251,7000.0
2008-09-29 11:40:00,33.72,33.85,33.69,33.84,9400.0,28.1502,28.2587,28.1251,28.2503,9400.0
2008-09-29 11:50:00,33.85,33.94,33.76,33.77,12100.0,28.2587,28.3338,28.1836,28.1919,12100.0
2008-09-29 12:00:00,33.77,33.8,33.67,33.79,10300.0,28.1919,28.217,28.1084,28.2086,10300.0
2008-09-29 12:10:00,33.79,33.84,33.51,33.51,11500.0,28.2086,28.2503,27.9749,27.9749,11500.0
2008-09-29 12:20:00,33.54,33.69,33.51,33.65,11500.0,27.9999,28.1251,27.9749,28.0917,11500.0
2008-09-29 12:30:00,33.67,33.9,33.61,33.82,8600.0,28.1084,28.3004,28.0583,28.2337,8600.0
2008-09-29 12:40:00,33.82,33.84,33.7,33.7,22100.0,28.2337,28.2503,28.1335,28.1335,22100.0
2008-09-29 12:50:00,33.69,33.75,33.48,33.49,16500.0,28.1251,28.1752,27.9498,27.9582,16500.0
2008-09-29 13:00:00,33.52,33.56,33.37,33.45,14200.0,27.9832,28.0166,27.858,27.9248,14200.0
2008-09-29 13:10:00,33.42,33.51,33.41,33.5,5900.0,27.8997,27.9749,27.8914,27.9665,5900.0
2008-09-29 13:20:00,33.51,33.86,33.5,33.76,18900.0,27.9749,28.267,27.9665,28.1836,18900.0
2008-09-29 13:30:00,33.77,33.84,33.54,33.63,23200.0,28.1919,28.2503,27.9999,28.075,23200.0
2008-09-29 13:40:00,33.61,33.63,32.48,33.02,49100.0,28.0583,28.075,27.115,27.5658,49100.0
2008-09-29 13:50:00,32.93,33.46,32.91,33.03,20000.0,27.4907,27.9331,27.474,27.5741,20000.0
2008-09-29 14:00:00,33.07,33.6,32.66,33.23,29300.0,27.6075,28.05,27.2653,27.7411,29300.0
2008-09-29 14:10:00,33.21,33.64,33.01,33.55,39100.0,27.7244,28.0834,27.5574,28.0082,39100.0
2008-09-29 14:20:00,33.6,33.74,33.44,33.5,49400.0,28.05,28.1669,27.9164,27.9665,49400.0
2008-09-29 14:30:00,33.51,33.51,33.39,33.45,17800.0,27.9749,27.9749,27.8747,27.9248,17800.0
2008-09-29 14:40:00,33.46,33.63,33.39,33.42,16200.0,27.9331,28.075,27.8747,27.8997,16200.0
2008-09-29 14:50:00,33.43,33.48,33.39,33.39,23200.0,27.9081,27.9498,27.8747,27.8747,23200.0
2008-09-29 15:00:00,33.4,33.51,33.39,33.4,29300.0,27.883,27.9749,27.8747,27.883,29300.0
2008-09-29 15:10:00,33.4,33.43,33.27,33.28,38000.0,27.883,27.9081,27.7745,27.7828,38000.0
2008-09-29 15:20:00,33.28,33.28,32.94,32.95,70200.0,27.7828,27.7828,27.499,27.5074,70200.0
2008-09-29 15:30:00,32.97,33.04,32.89,33.0,62000.0,27.5241,27.5825,27.4573,27.5491,62000.0
2008-09-29 15:40:00,32.99,32.99,32.58,32.91,120500.0,27.5407,27.5407,27.1985,27.474,120500.0
2008-09-29 15:50:00,32.9,33.12,32.62,32.87,112600.0,27.4656,27.6493,27.2319,27.4406,112600.0
2008-09-30 09:30:00,33.46,33.67,33.17,33.27,39700.0,27.9331,28.1084,27.691,27.7745,39700.0
2008-09-30 09:40:00,33.27,33.7,33.21,33.69,40800.0,27.7745,28.1335,27.7244,28.1251,40800.0
2008-09-30 09:50:00,33.69,33.8,33.59,33.7,25700.0,28.1251,28.217,28.0416,28.1335,25700.0
2008-09-30 10:00:00,33.73,33.96,33.66,33.81,32200.0,28.1585,28.3505,28.1001,28.2253,32200.0
2008-09-30 10:10:00,33.76,34.05,33.76,34.03,26100.0,28.1836,28.4257,28.1836,28.409,26100.0
2008-09-30 10:20:00,34.02,34.02,33.76,33.81,26400.0,28.4006,28.4006,28.1836,28.2253,26400.0
2008-09-30 10:30:00,33.78,33.83,33.71,33.79,19800.0,28.2003,28.242,28.1418,28.2086,19800.0
2008-09-30 10:40:00,33.76,33.97,33.73,33.9,22200.0,28.1836,28.3589,28.1585,28.3004,22200.0
2008-09-30 10:50:00,33.88,33.88,33.7,33.71,33300.0,28.2837,28.2837,28.1335,28.1418,33300.0
2008-09-30 11:00:00,33.71,33.77,33.65,33.74,21600.0,28.1418,28.1919,28.0917,28.1669,21600.0
2008-09-30 11:10:00,33.72,33.74,33.64,33.72,14400.0,28.1502,28.1669,28.0834,28.1502,14400.0
2008-09-30 11:20:00,33.71,33.71,33.52,33.63,36700.0,28.1418,28.1418,27.9832,28.075,36700.0
2008-09-30 11:30:00,33.62,33.88,33.6,33.84,20700.0,28.0667,28.2837,28.05,28.2503,20700.0
2008-09-30 11:40:00,33.84,34.1,33.84,34.06,16900.0,28.2503,28.4674,28.2503,28.434,16900.0
2008-09-30 11:50:00,34.06,34.08,33.97,34.02,17500.0,28.434,28.4507,28.3589,28.4006,17500.0
2008-09-30 12:00:00,34.02,34.05,33.84,33.88,13500.0,28.4006,28.4257,28.2503,28.2837,13500.0
2008-09-30 12:10:00,33.86,33.87,33.83,33.84,22800.0,28.267,28.2754,28.242,28.2503,22800.0
2008-09-30 12:20:00,33.84,33.94,33.83,33.89,26400.0,28.2503,28.3338,28.242,28.2921,26400.0
2008-09-30 12:30:00,33.88,34.0,33.87,33.98,17400.0,28.2837,28.3839,28.2754,28.3672,17400.0
2008-09-30 12:40:00,33.98,34.12,33.96,34.05,45000.0,28.3672,28.4841,28.3505,28.4257,45000.0
2008-09-30 12:50:00,34.05,34.09,33.97,34.05,21700.0,28.4257,28.4591,28.3589,28.4257,21700.0
2008-09-30 13:00:00,34.04,34.04,33.85,33.86,24100.0,28.4173,28.4173,28.2587,28.267,24100.0
2008-09-30 13:10:00,33.86,34.03,33.77,34.0,17400.0,28.267,28.409,28.1919,28.3839,17400.0
2008-09-30 13:20:00,33.97,34.14,33.97,34.13,14100.0,28.3589,28.5008,28.3589,28.4924,14100.0
2008-09-30 13:30:00,34.13,34.27,34.08,34.08,15100.0,28.4924,28.6093,28.4507,28.4507,15100.0
2008-09-30 13:40:00,34.09,34.09,33.96,34.03,15100.0,28.4591,28.4591,28.3505,28.409,15100.0
2008-09-30 13:50:00,34.03,34.05,33.95,33.97,14400.0,28.409,28.4257,28.3422,28.3589,14400.0
2008-09-30 14:00:00,33.98,34.1,33.96,34.04,17100.0,28.3672,28.4674,28.3505,28.4173,17100.0
2008-09-30 14:10:00,34.04,34.13,33.98,33.99,18300.0,28.4173,28.4924,28.3672,28.3756,18300.0
2008-09-30 14:20:00,33.97,34.17,33.95,34.16,15900.0,28.3589,28.5258,28.3422,28.5175,15900.0
2008-09-30 14:30:00,34.16,34.21,34.03,34.03,14500.0,28.5175,28.5592,28.409,28.409,14500.0
2008-09-30 14:40:00,34.05,34.14,34.0,34.12,18000.0,28.4257,28.5008,28.3839,28.4841,18000.0
2008-09-30 14:50:00,34.12,34.18,34.1,34.16,46600.0,28.4841,28.5342,28.4674,28.5175,46600.0
2008-09-30 15:00:00,34.16,34.27,34.16,34.19,35800.0,28.5175,28.6093,28.5175,28.5425,35800.0
2008-09-30 15:10:00,34.19,34.19,34.01,34.1,54500.0,28.5425,28.5425,28.3923,28.4674,54500.0
2008-09-30 15:20:00,34.1,34.29,34.07,34.14,55900.0,28.4674,28.626,28.4424,28.5008,55900.0
2008-09-30 15:30:00,34.15,34.23,34.08,34.17,47000.0,28.5091,28.5759,28.4507,28.5258,47000.0
2008-09-30 15:40:00,34.17,34.37,34.1,34.35,63200.0,28.5258,28.6928,28.4674,28.6761,63200.0
2008-09-30 15:50:00,34.35,34.38,34.16,34.37,97900.0,28.6761,28.7011,28.5175,28.6928,97900.0
2008-10-01 09:30:00,34.06,34.2,34.0,34.0,30500.0,28.434,28.5509,28.3839,28.3839,30500.0
2008-10-01 09:40:00,33.95,34.17,33.87,34.03,18100.0,28.3422,28.5258,28.2754,28.409,18100.0
2008-10-01 09:50:00,34.01,34.09,33.95,33.96,30200.0,28.3923,28.4591,28.3422,28.3505,30200.0
2008-10-01 10:00:00,33.95,33.96,33.68,33.72,65000.0,28.3422,28.3505,28.1168,28.1502,65000.0
2008-10-01 10:10:00,33.71,33.86,33.64,33.85,27200.0,28.1418,28.267,28.0834,28.2587,27200.0
2008-10-01 10:20:00,33.85,33.86,33.66,33.73,13000.0,28.2587,28.267,28.1001,28.1585,13000.0
2008-10-01 10:30:00,33.74,33.77,33.67,33.73,12200.0,28.1669,28.1919,28.1084,28.1585,12200.0
2008-10-01 10:40:00,33.74,33.88,33.71,33.76,7100.0,28.1669,28.2837,28.1418,28.1836,7100.0
2008-10-01 10:50:00,33.72,33.81,33.65,33.74,6200.0,28.1502,28.2253,28.0917,28.1669,6200.0
2008-10-01 11:00:00,33.75,33.77,33.57,33.62,13600.0,28.1752,28.1919,28.0249,28.0667,13600.0
2008-10-01 11:10:00,33.62,33.67,33.57,33.63,17900.0,28.0667,28.1084,28.0249,28.075,17900.0
2008-10-01 11:20:00,33.64,33.81,33.62,33.78,12600.0,28.0834,28.2253,28.0667,28.2003,12600.0
2008-10-01 11:30:00,33.78,33.83,33.76,33.82,6700.0,28.2003,28.242,28.1836,28.2337,6700.0
2008-10-01 11:40:00,33.8,33.8,33.67,33.74,13600.0,28.217,28.217,28.1084,28.1669,13600.0
2008-10-01 11:50:00,33.73,33.77,33.62,33.63,21700.0,28.1585,28.1919,28.0667,28.075,21700.0
2008-10-01 12:00:00,33.64,33.67,33.6,33.61,14700.0,28.0834,28.1084,28.05,28.0583,14700.0
2008-10-01 12:10:00,33.6,33.77,33.58,33.66,22200.0,28.05,28.1919,28.0333,28.1001,22200.0
2008-10-01 12:20:00,33.65,33.77,33.65,33.72,7700.0,28.0917,28.1919,28.0917,28.1502,7700.0
2008-10-01 12:30:00,33.71,33.95,33.7,33.84,19500.0,28.1418,28.3422,28.1335,28.2503,19500.0
2008-10-01 12:40:00,33.85,33.95,33.79,33.94,23000.0,28.2587,28.3422,28.2086,28.3338,23000.0
2008-10-01 12:50:00,33.94,34.04,33.84,33.88,16900.0,28.3338,28.4173,28.2503,28.2837,16900.0
2008-10-01 13:00:00,33.88,33.9,33.71,33.78,7900.0,28.2837,28.3004,28.1418,28.2003,7900.0
2008-10-01 13:10:00,33.78,33.82,33.72,33.72,11000.0,28.2003,28.2337,28.1502,28.1502,11000.0
2008-10-01 13:20:00,33.72,33.72,33.52,33.57,21400.0,28.1502,28.1502,27.9832,28.0249,21400.0
2008-10-01 13:30:00,33.61,33.62,33.47,33.5,11300.0,28.0583,28.0667,27.9415,27.9665,11300.0
2008-10-01 13:40:00,33.49,33.64,33.28,33.49,37300.0,27.9582,28.0834,27.7828,27.9582,37300.0
2008-10-01 13:50:00,33.5,33.64,33.35,33.41,13800.0,27.9665,28.0834,27.8413,27.8914,13800.0
2008-10-01 14:00:00,33.4,33.48,33.27,33.48,17000.0,27.883,27.9498,27.7745,27.9498,17000.0
2008-10-01 14:10:00,33.47,33.63,33.44,33.58,9200.0,27.9415,28.075,27.9164,28.0333,9200.0
2008-10-01 14:20:00,33.61,33.73,33.58,33.73,28800.0,28.0583,28.1585,28.0333,28.1585,28800.0
2008-10-01 14:30:00,33.71,33.72,33.5,33.61,13100.0,28.1418,28.1502,27.9665,28.0583,13100.0
2008-10-01 14:40:00,33.6,33.68,33.46,33.55,32400.0,28.05,28.1168,27.9331,28.0082,32400.0
2008-10-01 14:50:00,33.55,33.55,33.35,33.43,41900.0,28.0082,28.0082,27.8413,27.9081,41900.0
2008-10-01 15:00:00,33.42,33.51,33.35,33.47,28400.0,27.8997,27.9749,27.8413,27.9415,28400.0
2008-10-01 15:10:00,33.46,33.53,33.22,33.25,40600.0,27.9331,27.9916,27.7328,27.7578,40600.0
2008-10-01 15:20:00,33.24,33.34,33.18,33.2,38500.0,27.7495,27.8329,27.6994,27.7161,38500.0
2008-10-01 15:30:00,33.21,33.28,33.07,33.09,61600.0,27.7244,27.7828,27.6075,27.6242,61600.0
2008-10-01 15:40:00,33.1,33.19,33.07,33.09,79000.0,27.6326,27.7077,27.6075,27.6242,79000.0
2008-10-01 15:50:00,33.1,33.27,33.05,33.21,76800.0,27.6326,27.7745,27.5908,27.7244,76800.0
2008-10-02 09:30:00,33.15,33.22,32.89,32.97,16500.0,27.6743,27.7328,27.4573,27.5241,16500.0
2008-10-02 09:40:00,32.97,33.11,32.85,33.03,29100.0,27.5241,27.6409,27.4239,27.5741,29100.0
2008-10-02 09:50:00,33.03,33.06,32.88,32.89,22000.0,27.5741,27.5992,27.4489,27.4573,22000.0
2008-10-02 10:00:00,32.85,32.86,32.6,32.65,27200.0,27.4239,27.4322,27.2152,27.2569,27200.0
2008-10-02 10:10:00,32.65,32.67,32.6,32.62,51400.0,27.2569,27.2736,27.2152,27.2319,51400.0
2008-10-02 10:20:00,32.62,32.65,32.51,32.53,30200.0,27.2319,27.2569,27.14,27.1567,30200.0
2008-10-02 10:30:00,32.55,32.55,32.42,32.45,29200.0,27.1734,27.1734,27.0649,27.0899,29200.0
2008-10-02 10:40:00,32.44,32.45,32.29,32.44,41700.0,27.0816,27.0899,26.9564,27.0816,41700.0
2008-10-02 10:50:00,32.4,32.5,32.39,32.4,56900.0,27.0482,27.1317,27.0399,27.0482,56900.0
2008-10-02 11:00:00,32.4,32.42,32.16,32.21,26700.0,27.0482,27.0649,26.8478,26.8896,26700.0
2008-10-02 11:10:00,32.22,32.3,32.19,32.25,16700.0,26.8979,26.9647,26.8729,26.923,16700.0
2008-10-02 11:20:00,32.26,32.33,32.25,32.32,12600.0,26.9313,26.9898,26.923,26.9814,12600.0
2008-10-02 11:30:00,32.32,32.32,32.22,32.3,10200.0,26.9814,26.9814,26.8979,26.9647,10200.0
2008-10-02 11:40:00,32.31,32.31,32.27,32.29,16900.0,26.9731,26.9731,26.9397,26.9564,16900.0
2008-10-02 11:50:00,32.29,32.3,32.22,32.25,14700.0,26.9564,26.9647,26.8979,26.923,14700.0
2008-10-02 12:00:00,32.24,32.26,32.19,32.19,19600.0,26.9146,26.9313,26.8729,26.8729,19600.0
2008-10-02 12:10:00,32.19,32.25,32.1,32.17,38300.0,26.8729,26.923,26.7978,26.8562,38300.0
2008-10-02 12:20:00,32.16,32.16,32.07,32.11,13100.0,26.8478,26.8478,26.7727,26.8061,13100.0
2008-10-02 12:30:00,32.09,32.11,32.05,32.07,15500.0,26.7894,26.8061,26.756,26.7727,15500.0
2008-10-02 12:40:00,32.08,32.11,32.06,32.08,11300.0,26.7811,26.8061,26.7644,26.7811,11300.0
2008-10-02 12:50:00,32.1,32.11,32.06,32.08,17300.0,26.7978,26.8061,26.7644,26.7811,17300.0
2008-10-02 13:00:00,32.1,32.11,32.0,32.02,14300.0,26.7978,26.8061,26.7143,26.731,14300.0
2008-10-02 13:10:00,32.02,32.11,32.02,32.09,23300.0,26.731,26.8061,26.731,26.7894,23300.0
2008-10-02 13:20:00,32.11,32.11,32.01,32.11,16600.0,26.8061,26.8061,26.7226,26.8061,16600.0
2008-10-02 13:30:00,32.11,32.26,32.11,32.24,20400.0,26.8061,26.9313,26.8061,26.9146,20400.0
2008-10-02 13:40:00,32.23,32.42,32.16,32.34,48000.0,26.9063,27.0649,26.8478,26.9981,48000.0
2008-10-02 13:50:00,32.34,32.38,32.08,32.34,27400.0,26.9981,27.0315,26.7811,26.9981,27400.0
2008-10-02 14:00:00,32.34,32.38,32.24,32.24,28300.0,26.9981,27.0315,26.9146,26.9146,28300.0
2008-10-02 14:10:00,32.24,32.3,32.16,32.22,62400.0,26.9146,26.9647,26.8478,26.8979,62400.0
2008-10-02 14:20:00,32.22,32.25,32.16,32.19,24100.0,26.8979,26.923,26.8478,26.8729,24100.0
2008-10-02 14:30:00,32.17,32.24,31.96,32.0,68600.0,26.8562,26.9146,26.6809,26.7143,68600.0
2008-10-02 14:40:00,32.0,32.0,31.91,31.98,45200.0,26.7143,26.7143,26.6391,26.6976,45200.0
2008-10-02 14:50:00,31.97,32.2,31.93,32.18,28400.0,26.6892,26.8812,26.6558,26.8645,28400.0
2008-10-02 15:00:00,32.18,32.24,32.1,32.11,29600.0,26.8645,26.9146,26.7978,26.8061,29600.0
2008-10-02 15:10:00,32.12,32.14,31.97,31.98,21300.0,26.8145,26.8312,26.6892,26.6976,21300.0
2008-10-02 15:20:00,31.97,32.1,31.96,32.03,69800.0,26.6892,26.7978,26.6809,26.7393,69800.0
2008-10-02 15:30:00,32.02,32.13,31.92,31.95,39300.0,26.731,26.8228,26.6475,26.6725,39300.0
2008-10-02 15:40:00,31.95,32.05,31.86,31.9,28900.0,26.6725,26.756,26.5974,26.6308,28900.0
2008-10-02 15:50:00,31.9,32.02,31.84,31.89,43800.0,26.6308,26.731,26.5807,26.6224,43800.0
2008-10-03 09:30:00,32.38,32.47,32.27,32.34,11000.0,27.0315,27.1066,26.9397,26.9981,11000.0
2008-10-03 09:40:00,32.36,32.54,32.35,32.41,27800.0,27.0148,27.1651,27.0065,27.0566,27800.0
2008-10-03 09:50:00,32.43,32.44,32.21,32.21,12000.0,27.0732,27.0816,26.8896,26.8896,12000.0
2008-10-03 10:00:00,32.29,32.36,32.16,32.34,8200.0,26.9564,27.0148,26.8478,26.9981,8200.0
2008-10-03 10:10:00,32.33,32.4,32.26,32.32,17300.0,26.9898,27.0482,26.9313,26.9814,17300.0
2008-10-03 10:20:00,32.32,32.42,32.31,32.35,15200.0,26.9814,27.0649,26.9731,27.0065,15200.0
2008-10-03 10:30:00,32.35,32.45,32.31,32.44,15800.0,27.0065,27.0899,26.9731,27.0816,15800.0
2008-10-03 10:40:00,32.42,32.44,32.37,32.4,4100.0,27.0649,27.0816,27.0232,27.0482,4100.0
2008-10-03 10:50:00,32.39,32.49,32.39,32.46,18100.0,27.0399,27.1233,27.0399,27.0983,18100.0
2008-10-03 11:00:00,32.47,32.57,32.3,32.3,25300.0,27.1066,27.1901,26.9647,26.9647,25300.0
2008-10-03 11:10:00,32.31,32.35,32.24,32.24,14700.0,26.9731,27.0065,26.9146,26.9146,14700.0
2008-10-03 11:20:00,32.24,32.25,32.17,32.19,13100.0,26.9146,26.923,26.8562,26.8729,13100.0
2008-10-03 11:30:00,32.2,32.35,32.2,32.35,11800.0,26.8812,27.0065,26.8812,27.0065,11800.0
2008-10-03 11:40:00,32.35,32.35,32.16,32.16,16500.0,27.0065,27.0065,26.8478,26.8478,16500.0
2008-10-03 11:50:00,32.13,32.14,32.05,32.1,6700.0,26.8228,26.8312,26.756,26.7978,6700.0
2008-10-03 12:00:00,32.11,32.19,32.1,32.15,8000.0,26.8061,26.8729,26.7978,26.8395,8000.0
2008-10-03 12:10:00,32.17,32.27,32.17,32.23,7300.0,26.8562,26.9397,26.8562,26.9063,7300.0
2008-10-03 12:20:00,32.23,32.23,32.07,32.18,12800.0,26.9063,26.9063,26.7727,26.8645,12800.0
2008-10-03 12:30:00,32.18,32.36,32.18,32.34,6000.0,26.8645,27.0148,26.8645,26.9981,6000.0
2008-10-03 12:40:00,32.35,32.49,32.34,32.45,10800.0,27.0065,27.1233,26.9981,27.0899,10800.0
2008-10-03 12:50:00,32.44,32.5,32.31,32.36,10100.0,27.0816,27.1317,26.9731,27.0148,10100.0
2008-10-03 13:00:00,32.33,32.64,32.24,32.57,13400.0,26.9898,27.2486,26.9146,27.1901,13400.0
2008-10-03 13:10:00,32.52,32.55,32.22,32.28,14000.0,27.1484,27.1734,26.8979,26.948,14000.0
2008-10-03 13:20:00,32.28,32.49,32.0,32.1,21800.0,26.948,27.1233,26.7143,26.7978,21800.0
2008-10-03 13:30:00,32.09,32.12,31.8,32.0,30900.0,26.7894,26.8145,26.5473,26.7143,30900.0
2008-10-03 13:40:00,31.95,32.07,31.7,32.05,41200.0,26.6725,26.7727,26.4638,26.756,41200.0
2008-10-03 13:50:00,32.04,32.24,31.89,32.02,37300.0,26.7477,26.9146,26.6224,26.731,37300.0
2008-10-03 14:00:00,32.03,32.08,31.91,32.08,26500.0,26.7393,26.7811,26.6391,26.7811,26500.0
2008-10-03 14:10:00,32.05,32.2,32.03,32.04,23600.0,26.756,26.8812,26.7393,26.7477,23600.0
2008-10-03 14:20:00,32.04,32.05,31.73,31.78,35700.0,26.7477,26.756,26.4889,26.5306,35700.0
2008-10-03 14:30:00,31.82,31.96,31.6,31.9,31300.0,26.564,26.6809,26.3803,26.6308,31300.0
2008-10-03 14:40:00,31.89,31.95,31.73,31.89,25800.0,26.6224,26.6725,26.4889,26.6224,25800.0
2008-10-03 14:50:00,31.87,32.14,31.87,32.08,25400.0,26.6057,26.8312,26.6057,26.7811,25400.0
2008-10-03 15:00:00,32.08,32.19,31.91,31.99,23700.0,26.7811,26.8729,26.6391,26.7059,23700.0
2008-10-03 15:10:00,31.95,32.01,31.9,31.93,15700.0,26.6725,26.7226,26.6308,26.6558,15700.0
2008-10-03 15:20:00,31.92,31.95,31.74,31.81,34100.0,26.6475,26.6725,26.4972,26.5557,34100.0
2008-10-03 15:30:00,31.8,31.86,31.59,31.61,23500.0,26.5473,26.5974,26.372,26.3887,23500.0
2008-10-03 15:40:00,31.59,31.59,31.32,31.32,41100.0,26.372,26.372,26.1466,26.1466,41100.0
2008-10-03 15:50:00,31.34,31.56,31.34,31.52,47600.0,26.1633,26.347,26.1633,26.3136,47600.0
2008-10-06 09:30:00,31.0,31.23,30.56,30.95,30500.0,25.8795,26.0715,25.5121,25.8377,30500.0
2008-10-06 09:40:00,30.99,31.06,30.79,30.95,15500.0,25.8711,25.9295,25.7041,25.8377,15500.0
2008-10-06 09:50:00,30.97,31.07,30.58,30.65,12200.0,25.8544,25.9379,25.5288,25.5873,12200.0
2008-10-06 10:00:00,30.62,30.71,30.41,30.53,25700.0,25.5622,25.6374,25.3869,25.4871,25700.0
2008-10-06 10:10:00,30.48,30.48,30.1,30.23,23200.0,25.4453,25.4453,25.1281,25.2366,23200.0
2008-10-06 10:20:00,30.25,30.26,29.98,30.06,20100.0,25.2533,25.2617,25.0279,25.0947,20100.0
2008-10-06 10:30:00,30.04,30.12,29.83,29.83,15500.0,25.078,25.1448,24.9027,24.9027,15500.0
2008-10-06 10:40:00,29.84,30.04,29.52,30.01,27700.0,24.9111,25.078,24.6439,25.053,27700.0
2008-10-06 10:50:00,29.98,30.3,29.88,30.3,39700.0,25.0279,25.2951,24.9445,25.2951,39700.0
2008-10-06 11:00:00,30.31,30.65,30.29,30.34,39600.0,25.3034,25.5873,25.2867,25.3285,39600.0
2008-10-06 11:10:00,30.37,30.44,30.19,30.33,12600.0,25.3535,25.412,25.2032,25.3201,12600.0
2008-10-06 11:20:00,30.32,30.39,30.26,30.31,6600.0,25.3118,25.3702,25.2617,25.3034,6600.0
2008-10-06 11:30:00,30.29,30.34,30.22,30.32,6900.0,25.2867,25.3285,25.2283,25.3118,6900.0
2008-10-06 11:40:00,30.24,30.35,30.2,30.23,6600.0,25.245,25.3368,25.2116,25.2366,6600.0
2008-10-06 11:50:00,30.18,30.2,30.09,30.12,6300.0,25.1949,25.2116,25.1198,25.1448,6300.0
2008-10-06 12:00:00,30.13,30.27,30.12,30.16,4700.0,25.1532,25.27,25.1448,25.1782,4700.0
2008-10-06 12:10:00,30.14,30.2,30.04,30.18,4200.0,25.1615,25.2116,25.078,25.1949,4200.0
2008-10-06 12:20:00,30.17,30.2,30.07,30.12,5900.0,25.1866,25.2116,25.1031,25.1448,5900.0
2008-10-06 12:30:00,30.13,30.18,29.89,29.89,7300.0,25.1532,25.1949,24.9528,24.9528,7300.0
2008-10-06 12:40:00,29.91,29.94,29.84,29.93,6400.0,24.9695,24.9945,24.9111,24.9862,6400.0
2008-10-06 12:50:00,29.99,30.04,29.94,29.94,4900.0,25.0363,25.078,24.9945,24.9945,4900.0
2008-10-06 13:00:00,29.93,30.15,29.84,30.12,13100.0,24.9862,25.1699,24.9111,25.1448,13100.0
2008-10-06 13:10:00,30.12,30.19,30.01,30.13,12400.0,25.1448,25.2032,25.053,25.1532,12400.0
2008-10-06 13:20:00,30.13,30.36,30.13,30.19,8800.0,25.1532,25.3452,25.1532,25.2032,8800.0
2008-10-06 13:30:00,30.2,30.21,30.08,30.09,5500.0,25.2116,25.2199,25.1114,25.1198,5500.0
2008-10-06 13:40:00,30.07,30.22,29.89,29.89,24900.0,25.1031,25.2283,24.9528,24.9528,24900.0
2008-10-06 13:50:00,29.91,30.09,29.88,30.0,9000.0,24.9695,25.1198,24.9445,25.0446,9000.0
2008-10-06 14:00:00,30.02,30.03,29.8,29.8,10200.0,25.0613,25.0697,24.8777,24.8777,10200.0
2008-10-06 14:10:00,29.84,30.0,29.74,29.74,11900.0,24.9111,25.0446,24.8276,24.8276,11900.0
2008-10-06 14:20:00,29.77,29.77,29.54,29.6,20200.0,24.8526,24.8526,24.6606,24.7107,20200.0
2008-10-06 14:30:00,29.59,29.7,29.45,29.56,19800.0,24.7024,24.7942,24.5855,24.6773,19800.0
2008-10-06 14:40:00,29.51,29.51,29.33,29.43,15900.0,24.6356,24.6356,24.4853,24.5688,15900.0
2008-10-06 14:50:00,29.45,29.72,29.4,29.63,30600.0,24.5855,24.8109,24.5437,24.7357,30600.0
2008-10-06 15:00:00,29.63,29.72,29.47,29.65,51500.0,24.7357,24.8109,24.6022,24.7524,51500.0
2008-10-06 15:10:00,29.67,30.14,29.63,30.1,67400.0,24.7691,25.1615,24.7357,25.1281,67400.0
2008-10-06 15:20:00,30.11,30.28,29.86,30.22,79600.0,25.1365,25.2784,24.9278,25.2283,79600.0
2008-10-06 15:30:00,30.22,30.3,29.8,29.81,98900.0,25.2283,25.2951,24.8777,24.886,98900.0
2008-10-06 15:40:00,29.8,30.16,29.59,30.01,117000.0,24.8777,25.1782,24.7024,25.053,117000.0
2008-10-06 15:50:00,30.06,30.3,30.04,30.15,112900.0,25.0947,25.2951,25.078,25.1699,112900.0
2008-10-07 09:30:00,30.72,30.72,30.25,30.42,17800.0,25.6457,25.6457,25.2533,25.3953,17800.0
2008-10-07 09:40:00,30.44,30.79,30.44,30.71,24800.0,25.412,25.7041,25.412,25.6374,24800.0
2008-10-07 09:50:00,30.61,30.61,30.28,30.43,20700.0,25.5539,25.5539,25.2784,25.4036,20700.0
2008-10-07 10:00:00,30.45,30.6,30.25,30.53,39500.0,25.4203,25.5455,25.2533,25.4871,39500.0
2008-10-07 10:10:00,30.53,30.85,30.5,30.74,48400.0,25.4871,25.7542,25.462,25.6624,48400.0
2008-10-07 10:20:00,30.68,30.95,30.49,30.81,30800.0,25.6123,25.8377,25.4537,25.7208,30800.0
2008-10-07 10:30:00,30.81,31.02,30.69,30.83,25000.0,25.7208,25.8962,25.6207,25.7375,25000.0
2008-10-07 10:40:00,30.8,30.84,30.61,30.61,16400.0,25.7125,25.7459,25.5539,25.5539,16400.0
2008-10-07 10:50:00,30.61,30.69,30.51,30.57,14600.0,25.5539,25.6207,25.4704,25.5205,14600.0
2008-10-07 11:00:00,30.62,30.67,30.5,30.61,13300.0,25.5622,25.604,25.462,25.5539,13300.0
2008-10-07 11:10:00,30.59,30.61,30.5,30.56,16300.0,25.5372,25.5539,25.462,25.5121,16300.0
2008-10-07 11:20:00,30.54,30.63,30.27,30.59,29300.0,25.4954,25.5706,25.27,25.5372,29300.0
2008-10-07 11:30:00,30.58,30.69,30.46,30.56,20600.0,25.5288,25.6207,25.4287,25.5121,20600.0
2008-10-07 11:40:00,30.59,30.95,30.55,30.85,21200.0,25.5372,25.8377,25.5038,25.7542,21200.0
2008-10-07 11:50:00,30.83,30.85,30.63,30.67,14300.0,25.7375,25.7542,25.5706,25.604,14300.0
2008-10-07 12:00:00,30.67,30.69,30.43,30.48,20400.0,25.604,25.6207,25.4036,25.4453,20400.0
2008-10-07 12:10:00,30.5,30.64,30.49,30.56,12200.0,25.462,25.5789,25.4537,25.5121,12200.0
2008-10-07 12:20:00,30.59,30.65,30.39,30.53,46200.0,25.5372,25.5873,25.3702,25.4871,46200.0
2008-10-07 12:30:00,30.53,30.62,30.31,30.4,37800.0,25.4871,25.5622,25.3034,25.3786,37800.0
2008-10-07 12:40:00,30.45,30.56,30.3,30.44,65400.0,25.4203,25.5121,25.2951,25.412,65400.0
2008-10-07 12:50:00,30.41,30.49,30.34,30.41,38100.0,25.3869,25.4537,25.3285,25.3869,38100.0
2008-10-07 13:00:00,30.42,30.67,30.37,30.64,29100.0,25.3953,25.604,25.3535,25.5789,29100.0
2008-10-07 13:10:00,30.64,30.72,30.44,30.61,31800.0,25.5789,25.6457,25.412,25.5539,31800.0
2008-10-07 13:20:00,30.61,30.66,30.25,30.42,36500.0,25.5539,25.5956,25.2533,25.3953,36500.0
2008-10-07 13:30:00,30.41,30.57,30.29,30.49,48400.0,25.3869,25.5205,25.2867,25.4537,48400.0
2008-10-07 13:40:00,30.5,30.5,30.06,30.12,63200.0,25.462,25.462,25.0947,25.1448,63200.0
2008-10-07 13:50:00,30.12,30.34,30.04,30.1,65800.0,25.1448,25.3285,25.078,25.1281,65800.0
2008-10-07 14:00:00,30.06,30.39,30.05,30.39,46500.0,25.0947,25.3702,25.0864,25.3702,46500.0
2008-10-07 14:10:00,30.37,30.67,30.18,30.46,131800.0,25.3535,25.604,25.1949,25.4287,131800.0
2008-10-07 14:20:00,30.44,30.76,30.42,30.56,48300.0,25.412,25.6791,25.3953,25.5121,48300.0
2008-10-07 14:30:00,30.59,30.8,30.36,30.43,69000.0,25.5372,25.7125,25.3452,25.4036,69000.0
2008-10-07 14:40:00,30.43,30.57,30.2,30.39,56500.0,25.4036,25.5205,25.2116,25.3702,56500.0
2008-10-07 14:50:00,30.37,30.41,30.16,30.25,61400.0,25.3535,25.3869,25.1782,25.2533,61400.0
2008-10-07 15:00:00,30.25,30.37,30.12,30.32,74500.0,25.2533,25.3535,25.1448,25.3118,74500.0
2008-10-07 15:10:00,30.33,30.45,30.14,30.2,47600.0,25.3201,25.4203,25.1615,25.2116,47600.0
2008-10-07 15:20:00,30.2,30.25,29.93,30.16,63400.0,25.2116,25.2533,24.9862,25.1782,63400.0
2008-10-07 15:30:00,30.19,30.31,30.0,30.01,61900.0,25.2032,25.3034,25.0446,25.053,61900.0
2008-10-07 15:40:00,30.0,30.0,29.71,29.71,69200.0,25.0446,25.0446,24.8025,24.8025,69200.0
2008-10-07 15:50:00,29.72,29.81,29.54,29.7,98600.0,24.8109,24.886,24.6606,24.7942,98600.0
2008-10-08 09:30:00,29.03,29.79,29.0,29.4,44500.0,24.2349,24.8693,24.2098,24.5437,44500.0
2008-10-08 09:40:00,29.49,29.65,29.28,29.59,60700.0,24.6189,24.7524,24.4436,24.7024,60700.0
2008-10-08 09:50:00,29.6,29.84,29.31,29.5,76500.0,24.7107,24.9111,24.4686,24.6272,76500.0
2008-10-08 10:00:00,29.5,29.67,29.33,29.39,99800.0,24.6272,24.7691,24.4853,24.5354,99800.0
2008-10-08 10:10:00,29.45,29.5,29.13,29.13,63300.0,24.5855,24.6272,24.3183,24.3183,63300.0
2008-10-08 10:20:00,29.14,29.14,28.69,28.73,125400.0,24.3267,24.3267,23.951,23.9844,125400.0
2008-10-08 10:30:00,28.73,28.89,28.49,28.49,103800.0,23.9844,24.118,23.7841,23.7841,103800.0
2008-10-08 10:40:00,28.54,28.74,28.28,28.33,38700.0,23.8258,23.9928,23.6087,23.6505,38700.0
2008-10-08 10:50:00,28.33,28.44,28.23,28.28,63600.0,23.6505,23.7423,23.567,23.6087,63600.0
2008-10-08 11:00:00,28.28,28.41,27.99,28.1,43500.0,23.6087,23.7173,23.3666,23.4585,43500.0
2008-10-08 11:10:00,28.14,28.56,28.14,28.56,41200.0,23.4919,23.8425,23.4919,23.8425,41200.0
2008-10-08 11:20:00,28.56,28.93,28.54,28.66,25200.0,23.8425,24.1514,23.8258,23.926,25200.0
2008-10-08 11:30:00,28.64,28.64,28.24,28.35,34600.0,23.9093,23.9093,23.5753,23.6672,34600.0
2008-10-08 11:40:00,28.38,28.41,28.0,28.21,19200.0,23.6922,23.7173,23.375,23.5503,19200.0
2008-10-08 11:50:00,28.23,28.24,27.99,28.12,48300.0,23.567,23.5753,23.3666,23.4752,48300.0
2008-10-08 12:00:00,28.13,28.19,27.89,27.97,29000.0,23.4835,23.5336,23.2832,23.3499,29000.0
2008-10-08 12:10:00,27.98,28.07,27.95,28.06,21400.0,23.3583,23.4334,23.3333,23.4251,21400.0
2008-10-08 12:20:00,28.08,28.21,27.98,28.07,27100.0,23.4418,23.5503,23.3583,23.4334,27100.0
2008-10-08 12:30:00,28.05,28.39,28.02,28.24,27800.0,23.4167,23.7006,23.3917,23.5753,27800.0
2008-10-08 12:40:00,28.24,28.41,28.2,28.22,37200.0,23.5753,23.7173,23.542,23.5587,37200.0
2008-10-08 12:50:00,28.25,28.43,28.22,28.22,19100.0,23.5837,23.734,23.5587,23.5587,19100.0
2008-10-08 13:00:00,28.23,28.49,28.2,28.49,128100.0,23.567,23.7841,23.542,23.7841,128100.0
2008-10-08 13:10:00,28.48,28.56,28.25,28.4,46800.0,23.7757,23.8425,23.5837,23.7089,46800.0
2008-10-08 13:20:00,28.4,28.48,28.1,28.14,55500.0,23.7089,23.7757,23.4585,23.4919,55500.0
2008-10-08 13:30:00,28.11,28.58,28.05,28.45,82200.0,23.4668,23.8592,23.4167,23.7507,82200.0
2008-10-08 13:40:00,28.44,28.61,28.28,28.41,92900.0,23.7423,23.8842,23.6087,23.7173,92900.0
2008-10-08 13:50:00,28.41,28.8,28.41,28.76,58300.0,23.7173,24.0428,23.7173,24.0095,58300.0
2008-10-08 14:00:00,28.75,28.89,28.52,28.75,81900.0,24.0011,24.118,23.8091,24.0011,81900.0
2008-10-08 14:10:00,28.73,28.79,28.52,28.68,43200.0,23.9844,24.0345,23.8091,23.9427,43200.0
2008-10-08 14:20:00,28.69,28.79,28.55,28.57,95800.0,23.951,24.0345,23.8341,23.8508,95800.0
2008-10-08 14:30:00,28.59,28.71,28.5,28.68,36000.0,23.8675,23.9677,23.7924,23.9427,36000.0
2008-10-08 14:40:00,28.67,28.71,28.36,28.38,91100.0,23.9343,23.9677,23.6755,23.6922,91100.0
2008-10-08 14:50:00,28.36,28.59,28.24,28.42,95300.0,23.6755,23.8675,23.5753,23.7256,95300.0
2008-10-08 15:00:00,28.44,28.53,27.83,28.27,172900.0,23.7423,23.8174,23.2331,23.6004,172900.0
2008-10-08 15:10:00,28.27,28.33,28.13,28.29,50600.0,23.6004,23.6505,23.4835,23.6171,50600.0
2008-10-08 15:20:00,28.3,28.35,27.99,28.0,152000.0,23.6254,23.6672,23.3666,23.375,152000.0
2008-10-08 15:30:00,27.98,28.28,27.92,28.01,112200.0,23.3583,23.6087,23.3082,23.3833,112200.0
2008-10-08 15:40:00,28.0,28.3,27.92,28.08,120800.0,23.375,23.6254,23.3082,23.4418,120800.0
2008-10-08 15:50:00,28.07,28.26,27.74,27.74,326500.0,23.4334,23.592,23.1579,23.1579,326500.0
2008-10-09 09:30:00,27.66,27.91,27.22,27.41,52800.0,23.0912,23.2999,22.7238,22.8824,52800.0
2008-10-09 09:40:00,27.38,27.77,27.28,27.56,18600.0,22.8574,23.183,22.7739,23.0077,18600.0
2008-10-09 09:50:00,27.56,27.74,27.34,27.36,43200.0,23.0077,23.1579,22.824,22.8407,43200.0
2008-10-09 10:00:00,27.37,27.68,27.28,27.65,32000.0,22.8491,23.1078,22.7739,23.0828,32000.0
2008-10-09 10:10:00,27.67,27.79,27.58,27.69,30500.0,23.0995,23.1997,23.0244,23.1162,30500.0
2008-10-09 10:20:00,27.69,27.79,27.4,27.42,43100.0,23.1162,23.1997,22.8741,22.8908,43100.0
2008-10-09 10:30:00,27.42,27.66,27.29,27.46,39800.0,22.8908,23.0912,22.7823,22.9242,39800.0
2008-10-09 10:40:00,27.46,27.72,27.26,27.56,50500.0,22.9242,23.1412,22.7572,23.0077,50500.0
2008-10-09 10:50:00,27.6,27.7,27.49,27.55,62200.0,23.0411,23.1245,22.9492,22.9993,62200.0
2008-10-09 11:00:00,27.56,27.7,27.24,27.47,42500.0,23.0077,23.1245,22.7405,22.9325,42500.0
2008-10-09 11:10:00,27.45,27.8,27.43,27.8,27200.0,22.9158,23.208,22.8991,23.208,27200.0
2008-10-09 11:20:00,27.8,27.88,27.6,27.8,39600.0,23.208,23.2748,23.0411,23.208,39600.0
2008-10-09 11:30:00,27.8,28.09,27.67,28.01,27900.0,23.208,23.4501,23.0995,23.3833,27900.0
2008-10-09 11:40:00,27.95,28.01,27.78,27.78,55700.0,23.3333,23.3833,23.1913,23.1913,55700.0
2008-10-09 11:50:00,27.74,27.88,27.62,27.62,16200.0,23.1579,23.2748,23.0578,23.0578,16200.0
2008-10-09 12:00:00,27.63,27.65,27.46,27.65,25900.0,23.0661,23.0828,22.9242,23.0828,25900.0
2008-10-09 12:10:00,27.59,27.69,27.45,27.54,51800.0,23.0327,23.1162,22.9158,22.991,51800.0
2008-10-09 12:20:00,27.53,27.62,27.47,27.47,14300.0,22.9826,23.0578,22.9325,22.9325,14300.0
2008-10-09 12:30:00,27.48,27.52,27.44,27.47,10300.0,22.9409,22.9743,22.9075,22.9325,10300.0
2008-10-09 12:40:00,27.47,27.49,27.34,27.37,21000.0,22.9325,22.9492,22.824,22.8491,21000.0
2008-10-09 12:50:00,27.37,27.58,27.37,27.52,15000.0,22.8491,23.0244,22.8491,22.9743,15000.0
2008-10-09 13:00:00,27.56,27.65,27.55,27.63,22300.0,23.0077,23.0828,22.9993,23.0661,22300.0
2008-10-09 13:10:00,27.62,27.87,27.6,27.76,31000.0,23.0578,23.2665,23.0411,23.1746,31000.0
2008-10-09 13:20:00,27.76,27.85,27.58,27.79,52600.0,23.1746,23.2498,23.0244,23.1997,52600.0
2008-10-09 13:30:00,27.82,27.85,27.64,27.7,64100.0,23.2247,23.2498,23.0745,23.1245,64100.0
2008-10-09 13:40:00,27.7,27.8,27.67,27.72,22200.0,23.1245,23.208,23.0995,23.1412,22200.0
2008-10-09 13:50:00,27.73,27.88,27.65,27.78,31200.0,23.1496,23.2748,23.0828,23.1913,31200.0
2008-10-09 14:00:00,27.79,27.86,27.66,27.8,50000.0,23.1997,23.2581,23.0912,23.208,50000.0
2008-10-09 14:10:00,27.81,27.82,27.58,27.66,40200.0,23.2164,23.2247,23.0244,23.0912,40200.0
2008-10-09 14:20:00,27.67,27.82,27.56,27.7,32000.0,23.0995,23.2247,23.0077,23.1245,32000.0
2008-10-09 14:30:00,27.69,27.8,27.68,27.76,29700.0,23.1162,23.208,23.1078,23.1746,29700.0
2008-10-09 14:40:00,27.76,27.87,27.65,27.75,34400.0,23.1746,23.2665,23.0828,23.1663,34400.0
2008-10-09 14:50:00,27.75,27.75,27.42,27.42,50200.0,23.1663,23.1663,22.8908,22.8908,50200.0
2008-10-09 15:00:00,27.43,27.48,27.2,27.45,33700.0,22.8991,22.9409,22.7071,22.9158,33700.0
2008-10-09 15:10:00,27.45,27.51,27.22,27.27,74000.0,22.9158,22.9659,22.7238,22.7656,74000.0
2008-10-09 15:20:00,27.27,27.5,27.2,27.33,92100.0,22.7656,22.9576,22.7071,22.8157,92100.0
2008-10-09 15:30:00,27.32,27.44,27.19,27.25,142700.0,22.8073,22.9075,22.6988,22.7489,142700.0
2008-10-09 15:40:00,27.23,27.25,26.72,26.81,188400.0,22.7322,22.7489,22.3064,22.3816,188400.0
2008-10-09 15:50:00,26.82,27.04,26.78,26.83,232900.0,22.3899,22.5736,22.3565,22.3983,232900.0
2008-10-10 09:30:00,26.0,26.28,25.0,25.5,66800.0,21.7053,21.9391,20.8705,21.2879,66800.0
2008-10-10 09:40:00,25.59,26.19,25.56,25.76,32400.0,21.3631,21.864,21.338,21.505,32400.0
2008-10-10 09:50:00,25.88,26.27,25.63,25.92,38000.0,21.6052,21.9308,21.3965,21.6386,38000.0
2008-10-10 10:00:00,25.88,26.77,25.85,26.57,52300.0,21.6052,22.3482,21.5801,22.1812,52300.0
2008-10-10 10:10:00,26.57,26.79,26.22,26.28,45700.0,22.1812,22.3649,21.889,21.9391,45700.0
2008-10-10 10:20:00,26.29,26.63,26.29,26.44,60200.0,21.9474,22.2313,21.9474,22.0727,60200.0
2008-10-10 10:30:00,26.46,26.56,26.16,26.26,75500.0,22.0894,22.1728,21.8389,21.9224,75500.0
2008-10-10 10:40:00,26.26,26.3,25.92,26.28,85600.0,21.9224,21.9558,21.6386,21.9391,85600.0
2008-10-10 10:50:00,26.28,26.34,25.7,25.78,121000.0,21.9391,21.9892,21.4549,21.5217,121000.0
2008-10-10 11:00:00,25.84,25.95,25.56,25.63,55400.0,21.5718,21.6636,21.338,21.3965,55400.0
2008-10-10 11:10:00,25.63,26.0,25.5,25.77,51100.0,21.3965,21.7053,21.2879,21.5133,51100.0
2008-10-10 11:20:00,25.77,25.9,25.65,25.75,33600.0,21.5133,21.6219,21.4132,21.4966,33600.0
2008-10-10 11:30:00,25.71,25.83,25.61,25.68,51800.0,21.4633,21.5634,21.3798,21.4382,51800.0
2008-10-10 11:40:00,25.7,25.8,25.45,25.48,37000.0,21.4549,21.5384,21.2462,21.2712,37000.0
2008-10-10 11:50:00,25.46,25.68,25.25,25.54,84700.0,21.2545,21.4382,21.0792,21.3213,84700.0
2008-10-10 12:00:00,25.52,25.79,25.47,25.66,71900.0,21.3046,21.53,21.2629,21.4215,71900.0
2008-10-10 12:10:00,25.65,25.8,25.56,25.6,68800.0,21.4132,21.5384,21.338,21.3714,68800.0
2008-10-10 12:20:00,25.59,25.81,25.44,25.6,48400.0,21.3631,21.5467,21.2378,21.3714,48400.0
2008-10-10 12:30:00,25.56,25.58,25.3,25.39,80200.0,21.338,21.3547,21.121,21.1961,80200.0
2008-10-10 12:40:00,25.39,25.85,25.36,25.46,58800.0,21.1961,21.5801,21.1711,21.2545,58800.0
2008-10-10 12:50:00,25.43,25.7,25.41,25.55,42700.0,21.2295,21.4549,21.2128,21.3297,42700.0
2008-10-10 13:00:00,25.55,25.57,25.38,25.53,34000.0,21.3297,21.3464,21.1878,21.313,34000.0
2008-10-10 13:10:00,25.53,25.53,25.27,25.45,35300.0,21.313,21.313,21.0959,21.2462,35300.0
2008-10-10 13:20:00,25.43,25.73,25.4,25.63,31100.0,21.2295,21.4799,21.2045,21.3965,31100.0
2008-10-10 13:30:00,25.63,25.64,25.41,25.6,31400.0,21.3965,21.4048,21.2128,21.3714,31400.0
2008-10-10 13:40:00,25.59,25.59,25.03,25.17,35500.0,21.3631,21.3631,20.8956,21.0124,35500.0
2008-10-10 13:50:00,25.18,25.37,25.02,25.37,49200.0,21.0208,21.1794,20.8872,21.1794,49200.0
2008-10-10 14:00:00,25.37,25.83,25.13,25.76,83600.0,21.1794,21.5634,20.9791,21.505,83600.0
2008-10-10 14:10:00,25.8,25.85,25.24,25.34,69300.0,21.5384,21.5801,21.0709,21.1544,69300.0
2008-10-10 14:20:00,25.33,25.63,25.21,25.25,64500.0,21.146,21.3965,21.0458,21.0792,64500.0
2008-10-10 14:30:00,25.28,25.5,25.12,25.36,25000.0,21.1043,21.2879,20.9707,21.1711,25000.0
2008-10-10 14:40:00,25.37,25.57,25.21,25.41,30600.0,21.1794,21.3464,21.0458,21.2128,30600.0
2008-10-10 14:50:00,25.34,25.44,25.09,25.38,35100.0,21.1544,21.2378,20.9457,21.1878,35100.0
2008-10-10 15:00:00,25.36,25.64,25.26,25.51,47300.0,21.1711,21.4048,21.0876,21.2963,47300.0
2008-10-10 15:10:00,25.52,26.09,25.52,25.9,145500.0,21.3046,21.7805,21.3046,21.6219,145500.0
2008-10-10 15:20:00,25.9,26.58,25.87,26.52,187200.0,21.6219,22.1895,21.5968,22.1395,187200.0
2008-10-10 15:30:00,26.51,27.15,26.42,26.67,172800.0,22.1311,22.6654,22.056,22.2647,172800.0
2008-10-10 15:40:00,26.67,26.81,26.16,26.35,164700.0,22.2647,22.3816,21.8389,21.9975,164700.0
2008-10-10 15:50:00,26.33,26.59,25.46,26.45,199900.0,21.9808,22.1979,21.2545,22.081,199900.0
2008-10-13 09:30:00,27.36,27.5,26.75,27.38,43300.0,22.8407,22.9576,22.3315,22.8574,43300.0
2008-10-13 09:40:00,27.35,27.36,26.9,27.11,29200.0,22.8324,22.8407,22.4567,22.632,29200.0
2008-10-13 09:50:00,27.12,27.37,26.96,27.37,26400.0,22.6403,22.8491,22.5068,22.8491,26400.0
2008-10-13 10:00:00,27.35,27.5,27.32,27.43,40800.0,22.8324,22.9576,22.8073,22.8991,40800.0
2008-10-13 10:10:00,27.44,27.69,27.4,27.68,19700.0,22.9075,23.1162,22.8741,23.1078,19700.0
2008-10-13 10:20:00,27.68,27.86,27.49,27.81,33200.0,23.1078,23.2581,22.9492,23.2164,33200.0
2008-10-13 10:30:00,27.8,27.82,27.52,27.63,13600.0,23.208,23.2247,22.9743,23.0661,13600.0
2008-10-13 10:40:00,27.63,27.69,27.46,27.56,11100.0,23.0661,23.1162,22.9242,23.0077,11100.0
2008-10-13 10:50:00,27.55,27.65,27.52,27.61,17500.0,22.9993,23.0828,22.9743,23.0494,17500.0
2008-10-13 11:00:00,27.6,27.74,27.54,27.66,31100.0,23.0411,23.1579,22.991,23.0912,31100.0
2008-10-13 11:10:00,27.66,27.69,27.59,27.61,13900.0,23.0912,23.1162,23.0327,23.0494,13900.0
2008-10-13 11:20:00,27.6,27.73,27.57,27.68,19100.0,23.0411,23.1496,23.016,23.1078,19100.0
2008-10-13 11:30:00,27.68,27.83,27.68,27.82,13900.0,23.1078,23.2331,23.1078,23.2247,13900.0
2008-10-13 11:40:00,27.83,27.9,27.75,27.75,22300.0,23.2331,23.2915,23.1663,23.1663,22300.0
2008-10-13 11:50:00,27.78,27.79,27.73,27.75,13300.0,23.1913,23.1997,23.1496,23.1663,13300.0
2008-10-13 12:00:00,27.75,27.85,27.73,27.76,12700.0,23.1663,23.2498,23.1496,23.1746,12700.0
2008-10-13 12:10:00,27.79,27.83,27.76,27.79,11600.0,23.1997,23.2331,23.1746,23.1997,11600.0
2008-10-13 12:20:00,27.8,27.86,27.76,27.84,12100.0,23.208,23.2581,23.1746,23.2414,12100.0
2008-10-13 12:30:00,27.84,27.92,27.82,27.91,9700.0,23.2414,23.3082,23.2247,23.2999,9700.0
2008-10-13 12:40:00,27.91,27.93,27.85,27.86,9900.0,23.2999,23.3166,23.2498,23.2581,9900.0
2008-10-13 12:50:00,27.85,27.91,27.82,27.86,32000.0,23.2498,23.2999,23.2247,23.2581,32000.0
2008-10-13 13:00:00,27.87,27.92,27.73,27.76,9500.0,23.2665,23.3082,23.1496,23.1746,9500.0
2008-10-13 13:10:00,27.78,27.78,27.69,27.7,10500.0,23.1913,23.1913,23.1162,23.1245,10500.0
2008-10-13 13:20:00,27.7,27.77,27.67,27.72,7100.0,23.1245,23.183,23.0995,23.1412,7100.0
2008-10-13 13:30:00,27.72,27.77,27.68,27.68,8400.0,23.1412,23.183,23.1078,23.1078,8400.0
2008-10-13 13:40:00,27.68,27.76,27.62,27.66,28900.0,23.1078,23.1746,23.0578,23.0912,28900.0
2008-10-13 13:50:00,27.64,27.64,27.58,27.59,11500.0,23.0745,23.0745,23.0244,23.0327,11500.0
2008-10-13 14:00:00,27.59,27.63,27.46,27.47,9200.0,23.0327,23.0661,22.9242,22.9325,9200.0
2008-10-13 14:10:00,27.47,27.64,27.47,27.63,14100.0,22.9325,23.0745,22.9325,23.0661,14100.0
2008-10-13 14:20:00,27.63,27.63,27.47,27.49,19600.0,23.0661,23.0661,22.9325,22.9492,19600.0
2008-10-13 14:30:00,27.48,27.69,27.46,27.68,17500.0,22.9409,23.1162,22.9242,23.1078,17500.0
2008-10-13 14:40:00,27.7,27.87,27.7,27.85,18300.0,23.1245,23.2665,23.1245,23.2498,18300.0
2008-10-13 14:50:00,27.86,28.0,27.74,27.97,19800.0,23.2581,23.375,23.1579,23.3499,19800.0
2008-10-13 15:00:00,27.98,28.11,27.97,28.03,18200.0,23.3583,23.4668,23.3499,23.4,18200.0
2008-10-13 15:10:00,28.02,28.06,27.95,28.02,25800.0,23.3917,23.4251,23.3333,23.3917,25800.0
2008-10-13 15:20:00,28.02,28.2,28.0,28.13,21700.0,23.3917,23.542,23.375,23.4835,21700.0
2008-10-13 15:30:00,28.13,28.24,28.07,28.22,27500.0,23.4835,23.5753,23.4334,23.5587,27500.0
2008-10-13 15:40:00,28.23,28.51,28.23,28.45,98600.0,23.567,23.8008,23.567,23.7507,98600.0
2008-10-13 15:50:00,28.46,29.05,28.44,28.96,167600.0,23.759,24.2516,23.7423,24.1764,167600.0
2008-10-14 09:30:00,30.07,33.08,29.65,30.03,50700.0,25.1031,27.6159,24.7524,25.0697,50700.0
2008-10-14 09:40:00,30.0,30.03,28.74,29.16,87900.0,25.0446,25.0697,23.9928,24.3434,87900.0
2008-10-14 09:50:00,29.19,29.2,28.66,28.76,47300.0,24.3684,24.3768,23.926,24.0095,47300.0
2008-10-14 10:00:00,28.78,29.3,28.71,28.9,43100.0,24.0262,24.4603,23.9677,24.1263,43100.0
2008-10-14 10:10:00,28.9,28.91,28.54,28.84,22200.0,24.1263,24.1347,23.8258,24.0762,22200.0
2008-10-14 10:20:00,28.8,28.88,28.55,28.76,25600.0,24.0428,24.1096,23.8341,24.0095,25600.0
2008-10-14 10:30:00,28.78,28.85,28.54,28.56,18000.0,24.0262,24.0846,23.8258,23.8425,18000.0
2008-10-14 10:40:00,28.59,28.61,28.04,28.07,45300.0,23.8675,23.8842,23.4084,23.4334,45300.0
2008-10-14 10:50:00,28.12,28.4,28.1,28.37,41200.0,23.4752,23.7089,23.4585,23.6839,41200.0
2008-10-14 11:00:00,28.41,28.41,28.09,28.19,41200.0,23.7173,23.7173,23.4501,23.5336,41200.0
2008-10-14 11:10:00,28.13,28.15,27.93,28.02,56700.0,23.4835,23.5002,23.3166,23.3917,56700.0
2008-10-14 11:20:00,28.03,28.4,28.0,28.16,72800.0,23.4,23.7089,23.375,23.5086,72800.0
2008-10-14 11:30:00,28.15,28.38,28.12,28.21,32600.0,23.5002,23.6922,23.4752,23.5503,32600.0
2008-10-14 11:40:00,28.16,28.42,28.14,28.39,24100.0,23.5086,23.7256,23.4919,23.7006,24100.0
2008-10-14 11:50:00,28.39,28.4,28.08,28.08,20100.0,23.7006,23.7089,23.4418,23.4418,20100.0
2008-10-14 12:00:00,28.08,28.13,27.99,28.04,41300.0,23.4418,23.4835,23.3666,23.4084,41300.0
2008-10-14 12:10:00,28.07,28.19,27.95,28.0,40900.0,23.4334,23.5336,23.3333,23.375,40900.0
2008-10-14 12:20:00,27.96,28.0,27.92,27.99,11700.0,23.3416,23.375,23.3082,23.3666,11700.0
2008-10-14 12:30:00,27.98,28.13,27.94,28.01,38700.0,23.3583,23.4835,23.3249,23.3833,38700.0
2008-10-14 12:40:00,28.0,28.06,27.89,27.97,46900.0,23.375,23.4251,23.2832,23.3499,46900.0
2008-10-14 12:50:00,27.99,28.04,27.84,27.88,32200.0,23.3666,23.4084,23.2414,23.2748,32200.0
2008-10-14 13:00:00,27.87,27.94,27.81,27.94,19000.0,23.2665,23.3249,23.2164,23.3249,19000.0
2008-10-14 13:10:00,27.96,27.97,27.85,27.96,19400.0,23.3416,23.3499,23.2498,23.3416,19400.0
2008-10-14 13:20:00,27.96,27.99,27.91,27.99,17200.0,23.3416,23.3666,23.2999,23.3666,17200.0
2008-10-14 13:30:00,27.98,28.01,27.86,27.86,45600.0,23.3583,23.3833,23.2581,23.2581,45600.0
2008-10-14 13:40:00,27.86,28.0,27.81,27.93,15900.0,23.2581,23.375,23.2164,23.3166,15900.0
2008-10-14 13:50:00,27.92,27.99,27.75,27.89,14500.0,23.3082,23.3666,23.1663,23.2832,14500.0
2008-10-14 14:00:00,27.89,27.97,27.78,27.8,30700.0,23.2832,23.3499,23.1913,23.208,30700.0
2008-10-14 14:10:00,27.82,27.83,27.46,27.63,31800.0,23.2247,23.2331,22.9242,23.0661,31800.0
2008-10-14 14:20:00,27.63,27.88,27.49,27.85,22100.0,23.0661,23.2748,22.9492,23.2498,22100.0
2008-10-14 14:30:00,27.86,27.9,27.51,27.67,27900.0,23.2581,23.2915,22.9659,23.0995,27900.0
2008-10-14 14:40:00,27.65,27.7,27.23,27.25,20600.0,23.0828,23.1245,22.7322,22.7489,20600.0
2008-10-14 14:50:00,27.24,27.41,27.2,27.36,16100.0,22.7405,22.8824,22.7071,22.8407,16100.0
2008-10-14 15:00:00,27.36,27.49,27.21,27.49,112200.0,22.8407,22.9492,22.7155,22.9492,112200.0
2008-10-14 15:10:00,27.49,27.75,27.45,27.5,66100.0,22.9492,23.1663,22.9158,22.9576,66100.0
2008-10-14 15:20:00,27.48,27.76,27.3,27.73,31800.0,22.9409,23.1746,22.7906,23.1496,31800.0
2008-10-14 15:30:00,27.76,28.05,27.64,27.66,27800.0,23.1746,23.4167,23.0745,23.0912,27800.0
2008-10-14 15:40:00,27.69,28.06,27.65,27.9,77500.0,23.1162,23.4251,23.0828,23.2915,77500.0
2008-10-14 15:50:00,27.89,27.93,27.59,27.83,221000.0,23.2832,23.3166,23.0327,23.2331,221000.0
2008-10-15 09:30:00,27.21,27.46,26.64,26.66,24800.0,22.7155,22.9242,22.2396,22.2563,24800.0
2008-10-15 09:40:00,26.58,26.86,26.49,26.66,20900.0,22.1895,22.4233,22.1144,22.2563,20900.0
2008-10-15 09:50:00,26.6,26.91,26.54,26.86,20900.0,22.2062,22.465,22.1562,22.4233,20900.0
2008-10-15 10:00:00,26.82,26.87,26.65,26.77,11000.0,22.3899,22.4316,22.248,22.3482,11000.0
2008-10-15 10:10:00,26.78,26.89,26.7,26.78,8900.0,22.3565,22.4483,22.2897,22.3565,8900.0
2008-10-15 10:20:00,26.75,26.91,26.75,26.79,10900.0,22.3315,22.465,22.3315,22.3649,10900.0
2008-10-15 10:30:00,26.78,27.05,26.75,27.0,16000.0,22.3565,22.5819,22.3315,22.5402,16000.0
2008-10-15 10:40:00,27.01,27.09,26.67,26.72,19100.0,22.5485,22.6153,22.2647,22.3064,19100.0
2008-10-15 10:50:00,26.73,26.77,26.54,26.57,15200.0,22.3148,22.3482,22.1562,22.1812,15200.0
2008-10-15 11:00:00,26.59,26.7,26.51,26.7,14500.0,22.1979,22.2897,22.1311,22.2897,14500.0
2008-10-15 11:10:00,26.71,26.75,26.64,26.73,16300.0,22.2981,22.3315,22.2396,22.3148,16300.0
2008-10-15 11:20:00,26.72,26.75,26.56,26.64,23200.0,22.3064,22.3315,22.1728,22.2396,23200.0
2008-10-15 11:30:00,26.67,26.75,26.63,26.71,9900.0,22.2647,22.3315,22.2313,22.2981,9900.0
2008-10-15 11:40:00,26.69,26.8,26.69,26.72,10300.0,22.2814,22.3732,22.2814,22.3064,10300.0
2008-10-15 11:50:00,26.75,26.79,26.61,26.7,5100.0,22.3315,22.3649,22.2146,22.2897,5100.0
2008-10-15 12:00:00,26.71,26.81,26.66,26.67,8400.0,22.2981,22.3816,22.2563,22.2647,8400.0
2008-10-15 12:10:00,26.68,26.71,26.5,26.61,15000.0,22.273,22.2981,22.1228,22.2146,15000.0
2008-10-15 12:20:00,26.58,26.63,26.4,26.45,21500.0,22.1895,22.2313,22.0393,22.081,21500.0
2008-10-15 12:30:00,26.49,26.65,26.45,26.65,6900.0,22.1144,22.248,22.081,22.248,6900.0
2008-10-15 12:40:00,26.66,26.77,26.65,26.73,12000.0,22.2563,22.3482,22.248,22.3148,12000.0
2008-10-15 12:50:00,26.73,26.79,26.65,26.65,13000.0,22.3148,22.3649,22.248,22.248,13000.0
2008-10-15 13:00:00,26.58,26.58,26.48,26.56,7800.0,22.1895,22.1895,22.1061,22.1728,7800.0
2008-10-15 13:10:00,26.58,26.58,26.3,26.3,7400.0,22.1895,22.1895,21.9558,21.9558,7400.0
2008-10-15 13:20:00,26.33,26.42,26.24,26.32,11200.0,21.9808,22.056,21.9057,21.9725,11200.0
2008-10-15 13:30:00,26.34,26.36,26.01,26.12,17300.0,21.9892,22.0059,21.7137,21.8055,17300.0
2008-10-15 13:40:00,26.09,26.14,26.06,26.14,10200.0,21.7805,21.8222,21.7554,21.8222,10200.0
2008-10-15 13:50:00,26.14,26.15,25.96,26.0,16800.0,21.8222,21.8306,21.672,21.7053,16800.0
2008-10-15 14:00:00,25.98,26.02,25.89,25.94,11000.0,21.6887,21.722,21.6135,21.6553,11000.0
2008-10-15 14:10:00,25.95,26.04,25.9,25.98,9200.0,21.6636,21.7387,21.6219,21.6887,9200.0
2008-10-15 14:20:00,25.97,26.32,25.97,26.27,22600.0,21.6803,21.9725,21.6803,21.9308,22600.0
2008-10-15 14:30:00,26.3,26.34,26.16,26.19,11900.0,21.9558,21.9892,21.8389,21.864,11900.0
2008-10-15 14:40:00,26.21,26.52,26.21,26.52,20000.0,21.8807,22.1395,21.8807,22.1395,20000.0
2008-10-15 14:50:00,26.53,26.54,26.28,26.31,22600.0,22.1478,22.1562,21.9391,21.9641,22600.0
2008-10-15 15:00:00,26.3,26.65,26.15,26.57,33000.0,21.9558,22.248,21.8306,22.1812,33000.0
2008-10-15 15:10:00,26.56,26.59,26.31,26.38,32700.0,22.1728,22.1979,21.9641,22.0226,32700.0
2008-10-15 15:20:00,26.4,26.57,26.2,26.24,23400.0,22.0393,22.1812,21.8723,21.9057,23400.0
2008-10-15 15:30:00,26.27,26.3,26.07,26.11,20300.0,21.9308,21.9558,21.7638,21.7972,20300.0
2008-10-15 15:40:00,26.11,26.16,25.83,25.83,54100.0,21.7972,21.8389,21.5634,21.5634,54100.0
2008-10-15 15:50:00,25.84,25.84,25.0,25.0,154200.0,21.5718,21.5718,20.8705,20.8705,154200.0
2008-10-16 09:30:00,25.46,25.54,25.0,25.27,40500.0,21.2545,21.3213,20.8705,21.0959,40500.0
2008-10-16 09:40:00,25.33,25.43,25.1,25.39,58100.0,21.146,21.2295,20.954,21.1961,58100.0
2008-10-16 09:50:00,25.4,25.43,24.95,25.15,65100.0,21.2045,21.2295,20.8288,20.9958,65100.0
2008-10-16 10:00:00,25.16,25.18,24.81,25.09,122100.0,21.0041,21.0208,20.7119,20.9457,122100.0
2008-10-16 10:10:00,25.09,25.14,24.6,24.77,43000.0,20.9457,20.9874,20.5366,20.6785,43000.0
2008-10-16 10:20:00,24.77,25.12,24.77,24.91,42600.0,20.6785,20.9707,20.6785,20.7954,42600.0
2008-10-16 10:30:00,24.9,24.99,24.64,24.72,85200.0,20.787,20.8622,20.57,20.6368,85200.0
2008-10-16 10:40:00,24.71,24.91,24.53,24.81,78100.0,20.6284,20.7954,20.4782,20.7119,78100.0
2008-10-16 10:50:00,24.81,24.93,24.53,24.55,47100.0,20.7119,20.8121,20.4782,20.4949,47100.0
2008-10-16 11:00:00,24.54,24.58,24.28,24.31,48900.0,20.4865,20.5199,20.2695,20.2945,48900.0
2008-10-16 11:10:00,24.31,24.38,24.05,24.28,37800.0,20.2945,20.3529,20.0774,20.2695,37800.0
2008-10-16 11:20:00,24.23,24.61,24.23,24.47,53300.0,20.2277,20.5449,20.2277,20.4281,53300.0
2008-10-16 11:30:00,24.45,24.81,24.44,24.6,84100.0,20.4114,20.7119,20.403,20.5366,84100.0
2008-10-16 11:40:00,24.61,24.85,24.45,24.74,38000.0,20.5449,20.7453,20.4114,20.6535,38000.0
2008-10-16 11:50:00,24.73,25.01,24.54,24.72,45700.0,20.6451,20.8789,20.4865,20.6368,45700.0
2008-10-16 12:00:00,24.72,24.85,24.59,24.74,31900.0,20.6368,20.7453,20.5283,20.6535,31900.0
2008-10-16 12:10:00,24.75,25.43,24.75,25.23,51300.0,20.6618,21.2295,20.6618,21.0625,51300.0
2008-10-16 12:20:00,25.28,25.6,25.22,25.24,53500.0,21.1043,21.3714,21.0542,21.0709,53500.0
2008-10-16 12:30:00,25.22,25.37,25.13,25.29,23500.0,21.0542,21.1794,20.9791,21.1126,23500.0
2008-10-16 12:40:00,25.31,25.35,24.93,25.09,37200.0,21.1293,21.1627,20.8121,20.9457,37200.0
2008-10-16 12:50:00,25.13,25.24,24.9,24.99,40700.0,20.9791,21.0709,20.787,20.8622,40700.0
2008-10-16 13:00:00,24.95,25.1,24.81,24.81,43700.0,20.8288,20.954,20.7119,20.7119,43700.0
2008-10-16 13:10:00,24.83,25.12,24.83,25.04,36200.0,20.7286,20.9707,20.7286,20.9039,36200.0
2008-10-16 13:20:00,25.0,25.26,24.97,25.07,44100.0,20.8705,21.0876,20.8455,20.929,44100.0
2008-10-16 13:30:00,25.03,25.19,24.84,24.88,38800.0,20.8956,21.0291,20.737,20.7703,38800.0
2008-10-16 13:40:00,24.88,25.07,24.85,25.0,52800.0,20.7703,20.929,20.7453,20.8705,52800.0
2008-10-16 13:50:00,25.01,25.44,24.99,25.28,32200.0,20.8789,21.2378,20.8622,21.1043,32200.0
2008-10-16 14:00:00,25.3,25.37,25.04,25.05,26400.0,21.121,21.1794,20.9039,20.9123,26400.0
2008-10-16 14:10:00,25.05,25.11,24.91,25.0,37500.0,20.9123,20.9624,20.7954,20.8705,37500.0
2008-10-16 14:20:00,24.99,25.05,24.83,24.98,29800.0,20.8622,20.9123,20.7286,20.8538,29800.0
2008-10-16 14:30:00,24.99,25.13,24.89,25.13,21300.0,20.8622,20.9791,20.7787,20.9791,21300.0
2008-10-16 14:40:00,25.14,25.48,24.98,25.4,40600.0,20.9874,21.2712,20.8538,21.2045,40600.0
2008-10-16 14:50:00,25.42,25.47,25.14,25.21,49100.0,21.2212,21.2629,20.9874,21.0458,49100.0
2008-10-16 15:00:00,25.21,25.65,25.12,25.64,56900.0,21.0458,21.4132,20.9707,21.4048,56900.0
2008-10-16 15:10:00,25.66,25.96,25.63,25.73,72600.0,21.4215,21.672,21.3965,21.4799,72600.0
2008-10-16 15:20:00,25.72,25.8,25.6,25.8,35400.0,21.4716,21.5384,21.3714,21.5384,35400.0
2008-10-16 15:30:00,25.76,25.8,25.46,25.79,96300.0,21.505,21.5384,21.2545,21.53,96300.0
2008-10-16 15:40:00,25.78,26.13,25.74,26.12,60000.0,21.5217,21.8139,21.4883,21.8055,60000.0
2008-10-16 15:50:00,26.13,26.16,25.93,25.96,124300.0,21.8139,21.8389,21.6469,21.672,124300.0
2008-10-17 09:30:00,24.81,25.87,24.81,25.2,108100.0,20.7119,21.5968,20.7119,21.0375,108100.0
2008-10-17 09:40:00,25.2,25.53,25.2,25.43,17200.0,21.0375,21.313,21.0375,21.2295,17200.0
2008-10-17 09:50:00,25.42,25.65,25.38,25.64,26900.0,21.2212,21.4132,21.1878,21.4048,26900.0
2008-10-17 10:00:00,25.65,25.72,25.31,25.32,40900.0,21.4132,21.4716,21.1293,21.1377,40900.0
2008-10-17 10:10:00,25.32,25.42,25.17,25.4,35900.0,21.1377,21.2212,21.0124,21.2045,35900.0
2008-10-17 10:20:00,25.41,25.43,25.07,25.24,47200.0,21.2128,21.2295,20.929,21.0709,47200.0
2008-10-17 10:30:00,25.26,25.29,25.04,25.18,34000.0,21.0876,21.1126,20.9039,21.0208,34000.0
2008-10-17 10:40:00,25.18,25.67,25.09,25.65,50200.0,21.0208,21.4299,20.9457,21.4132,50200.0
2008-10-17 10:50:00,25.68,25.7,25.52,25.64,16100.0,21.4382,21.4549,21.3046,21.4048,16100.0
2008-10-17 11:00:00,25.66,25.86,25.61,25.81,19300.0,21.4215,21.5885,21.3798,21.5467,19300.0
2008-10-17 11:10:00,25.8,25.8,25.49,25.5,13700.0,21.5384,21.5384,21.2796,21.2879,13700.0
2008-10-17 11:20:00,25.5,25.54,25.39,25.49,16000.0,21.2879,21.3213,21.1961,21.2796,16000.0
2008-10-17 11:30:00,25.49,25.53,25.35,25.4,8000.0,21.2796,21.313,21.1627,21.2045,8000.0
2008-10-17 11:40:00,25.4,25.52,25.39,25.41,10600.0,21.2045,21.3046,21.1961,21.2128,10600.0
2008-10-17 11:50:00,25.45,25.48,25.33,25.33,31300.0,21.2462,21.2712,21.146,21.146,31300.0
2008-10-17 12:00:00,25.34,25.42,25.34,25.39,11100.0,21.1544,21.2212,21.1544,21.1961,11100.0
2008-10-17 12:10:00,25.42,25.47,25.32,25.46,11500.0,21.2212,21.2629,21.1377,21.2545,11500.0
2008-10-17 12:20:00,25.47,25.64,25.46,25.61,7600.0,21.2629,21.4048,21.2545,21.3798,7600.0
2008-10-17 12:30:00,25.63,25.67,25.54,25.62,6900.0,21.3965,21.4299,21.3213,21.3881,6900.0
2008-10-17 12:40:00,25.67,25.87,25.65,25.84,7600.0,21.4299,21.5968,21.4132,21.5718,7600.0
2008-10-17 12:50:00,25.84,26.04,25.79,26.02,10800.0,21.5718,21.7387,21.53,21.722,10800.0
2008-10-17 13:00:00,26.03,26.19,26.03,26.15,15600.0,21.7304,21.864,21.7304,21.8306,15600.0
2008-10-17 13:10:00,26.17,26.22,26.07,26.17,17600.0,21.8473,21.889,21.7638,21.8473,17600.0
2008-10-17 13:20:00,26.19,26.34,26.14,26.18,11600.0,21.864,21.9892,21.8222,21.8556,11600.0
2008-10-17 13:30:00,26.21,26.38,26.16,26.38,17700.0,21.8807,22.0226,21.8389,22.0226,17700.0
2008-10-17 13:40:00,26.39,26.47,26.34,26.41,15200.0,22.0309,22.0977,21.9892,22.0476,15200.0
2008-10-17 13:50:00,26.39,26.44,26.24,26.3,12000.0,22.0309,22.0727,21.9057,21.9558,12000.0
2008-10-17 14:00:00,26.33,26.45,26.25,26.33,12000.0,21.9808,22.081,21.9141,21.9808,12000.0
2008-10-17 14:10:00,26.29,26.38,26.22,26.26,16100.0,21.9474,22.0226,21.889,21.9224,16100.0
2008-10-17 14:20:00,26.23,26.23,26.0,26.12,6400.0,21.8974,21.8974,21.7053,21.8055,6400.0
2008-10-17 14:30:00,26.12,26.23,25.93,25.93,13300.0,21.8055,21.8974,21.6469,21.6469,13300.0
2008-10-17 14:40:00,25.89,26.01,25.75,25.99,30300.0,21.6135,21.7137,21.4966,21.697,30300.0
2008-10-17 14:50:00,25.98,25.99,25.84,25.91,21200.0,21.6887,21.697,21.5718,21.6302,21200.0
2008-10-17 15:00:00,25.94,26.17,25.94,26.03,17100.0,21.6553,21.8473,21.6553,21.7304,17100.0
2008-10-17 15:10:00,26.0,26.0,25.72,25.73,32700.0,21.7053,21.7053,21.4716,21.4799,32700.0
2008-10-17 15:20:00,25.7,25.73,25.38,25.64,37900.0,21.4549,21.4799,21.1878,21.4048,37900.0
2008-10-17 15:30:00,25.66,25.84,25.38,25.55,32700.0,21.4215,21.5718,21.1878,21.3297,32700.0
2008-10-17 15:40:00,25.55,25.78,25.49,25.52,24500.0,21.3297,21.5217,21.2796,21.3046,24500.0
2008-10-17 15:50:00,25.53,25.58,25.35,25.41,93900.0,21.313,21.3547,21.1627,21.2128,93900.0
2008-10-20 09:30:00,25.74,25.95,25.33,25.56,44100.0,21.4883,21.6636,21.146,21.338,44100.0
2008-10-20 09:40:00,25.56,25.67,25.2,25.4,38600.0,21.338,21.4299,21.0375,21.2045,38600.0
2008-10-20 09:50:00,25.39,25.68,25.39,25.58,27400.0,21.1961,21.4382,21.1961,21.3547,27400.0
2008-10-20 10:00:00,25.62,25.75,25.42,25.6,44300.0,21.3881,21.4966,21.2212,21.3714,44300.0
2008-10-20 10:10:00,25.62,25.72,25.51,25.72,45300.0,21.3881,21.4716,21.2963,21.4716,45300.0
2008-10-20 10:20:00,25.69,25.75,25.56,25.57,18500.0,21.4466,21.4966,21.338,21.3464,18500.0
2008-10-20 10:30:00,25.57,25.72,25.57,25.67,21400.0,21.3464,21.4716,21.3464,21.4299,21400.0
2008-10-20 10:40:00,25.68,25.78,25.63,25.73,7800.0,21.4382,21.5217,21.3965,21.4799,7800.0
2008-10-20 10:50:00,25.73,25.78,25.59,25.77,26500.0,21.4799,21.5217,21.3631,21.5133,26500.0
2008-10-20 11:00:00,25.76,25.82,25.62,25.69,32900.0,21.505,21.5551,21.3881,21.4466,32900.0
2008-10-20 11:10:00,25.67,25.83,25.53,25.78,44200.0,21.4299,21.5634,21.313,21.5217,44200.0
2008-10-20 11:20:00,25.78,25.91,25.74,25.88,11100.0,21.5217,21.6302,21.4883,21.6052,11100.0
2008-10-20 11:30:00,25.92,26.04,25.83,25.9,10600.0,21.6386,21.7387,21.5634,21.6219,10600.0
2008-10-20 11:40:00,25.89,26.11,25.82,26.03,17400.0,21.6135,21.7972,21.5551,21.7304,17400.0
2008-10-20 11:50:00,26.05,26.17,26.04,26.09,18300.0,21.7471,21.8473,21.7387,21.7805,18300.0
2008-10-20 12:00:00,26.1,26.1,25.96,25.97,10600.0,21.7888,21.7888,21.672,21.6803,10600.0
2008-10-20 12:10:00,25.97,26.15,25.97,26.14,12500.0,21.6803,21.8306,21.6803,21.8222,12500.0
2008-10-20 12:20:00,26.08,26.15,26.01,26.05,8600.0,21.7721,21.8306,21.7137,21.7471,8600.0
2008-10-20 12:30:00,26.05,26.1,25.89,25.94,9600.0,21.7471,21.7888,21.6135,21.6553,9600.0
2008-10-20 12:40:00,25.94,25.94,25.82,25.94,11600.0,21.6553,21.6553,21.5551,21.6553,11600.0
2008-10-20 12:50:00,25.94,25.94,25.75,25.82,14300.0,21.6553,21.6553,21.4966,21.5551,14300.0
2008-10-20 13:00:00,25.81,25.82,25.68,25.69,17000.0,21.5467,21.5551,21.4382,21.4466,17000.0
2008-10-20 13:10:00,25.76,25.93,25.75,25.91,12500.0,21.505,21.6469,21.4966,21.6302,12500.0
2008-10-20 13:20:00,25.92,26.08,25.88,26.04,20800.0,21.6386,21.7721,21.6052,21.7387,20800.0
2008-10-20 13:30:00,26.04,26.16,25.86,25.9,34000.0,21.7387,21.8389,21.5885,21.6219,34000.0
2008-10-20 13:40:00,25.9,26.08,25.86,26.05,11000.0,21.6219,21.7721,21.5885,21.7471,11000.0
2008-10-20 13:50:00,26.05,26.1,25.99,26.04,8900.0,21.7471,21.7888,21.697,21.7387,8900.0
2008-10-20 14:00:00,26.03,26.19,25.95,26.19,19500.0,21.7304,21.864,21.6636,21.864,19500.0
2008-10-20 14:10:00,26.17,26.21,25.95,26.03,14700.0,21.8473,21.8807,21.6636,21.7304,14700.0
2008-10-20 14:20:00,26.02,26.05,25.91,25.99,35700.0,21.722,21.7471,21.6302,21.697,35700.0
2008-10-20 14:30:00,25.98,26.05,25.9,26.05,13900.0,21.6887,21.7471,21.6219,21.7471,13900.0
2008-10-20 14:40:00,26.06,26.23,26.05,26.19,14300.0,21.7554,21.8974,21.7471,21.864,14300.0
2008-10-20 14:50:00,26.17,26.25,26.06,26.24,19200.0,21.8473,21.9141,21.7554,21.9057,19200.0
2008-10-20 15:00:00,26.25,26.32,26.02,26.17,20000.0,21.9141,21.9725,21.722,21.8473,20000.0
2008-10-20 15:10:00,26.19,26.23,26.05,26.15,36400.0,21.864,21.8974,21.7471,21.8306,36400.0
2008-10-20 15:20:00,26.17,26.18,26.03,26.03,32000.0,21.8473,21.8556,21.7304,21.7304,32000.0
2008-10-20 15:30:00,26.03,26.1,25.96,26.05,81700.0,21.7304,21.7888,21.672,21.7471,81700.0
2008-10-20 15:40:00,26.03,26.07,25.99,26.05,55200.0,21.7304,21.7638,21.697,21.7471,55200.0
2008-10-20 15:50:00,26.05,26.16,25.99,26.15,112300.0,21.7471,21.8389,21.697,21.8306,112300.0
2008-10-21 09:30:00,26.47,26.47,25.9,26.01,38200.0,22.0977,22.0977,21.6219,21.7137,38200.0
2008-10-21 09:40:00,26.06,26.1,25.71,25.75,30000.0,21.7554,21.7888,21.4633,21.4966,30000.0
2008-10-21 09:50:00,25.75,25.75,25.32,25.51,48000.0,21.4966,21.4966,21.1377,21.2963,48000.0
2008-10-21 10:00:00,25.5,25.51,25.27,25.34,97100.0,21.2879,21.2963,21.0959,21.1544,97100.0
2008-10-21 10:10:00,25.37,25.47,25.16,25.38,92600.0,21.1794,21.2629,21.0041,21.1878,92600.0
2008-10-21 10:20:00,25.38,25.43,25.05,25.3,119600.0,21.1878,21.2295,20.9123,21.121,119600.0
2008-10-21 10:30:00,25.28,25.28,25.0,25.0,87700.0,21.1043,21.1043,20.8705,20.8705,87700.0
2008-10-21 10:40:00,25.01,25.14,24.91,25.0,48000.0,20.8789,20.9874,20.7954,20.8705,48000.0
2008-10-21 10:50:00,25.0,25.02,24.86,24.87,33500.0,20.8705,20.8872,20.7537,20.762,33500.0
2008-10-21 11:00:00,24.9,24.92,24.59,24.65,81800.0,20.787,20.8037,20.5283,20.5783,81800.0
2008-10-21 11:10:00,24.66,24.85,24.6,24.79,22700.0,20.5867,20.7453,20.5366,20.6952,22700.0
2008-10-21 11:20:00,24.79,24.91,24.72,24.91,36000.0,20.6952,20.7954,20.6368,20.7954,36000.0
2008-10-21 11:30:00,24.92,25.08,24.9,25.02,37000.0,20.8037,20.9373,20.787,20.8872,37000.0
2008-10-21 11:40:00,25.01,25.07,24.98,25.0,35800.0,20.8789,20.929,20.8538,20.8705,35800.0
2008-10-21 11:50:00,24.99,25.0,24.51,24.68,31300.0,20.8622,20.8705,20.4615,20.6034,31300.0
2008-10-21 12:00:00,24.69,24.86,24.65,24.84,23500.0,20.6117,20.7537,20.5783,20.737,23500.0
2008-10-21 12:10:00,24.88,24.93,24.74,24.83,18100.0,20.7703,20.8121,20.6535,20.7286,18100.0
2008-10-21 12:20:00,24.84,24.97,24.82,24.97,10300.0,20.737,20.8455,20.7203,20.8455,10300.0
2008-10-21 12:30:00,24.98,25.16,24.97,25.11,18900.0,20.8538,21.0041,20.8455,20.9624,18900.0
2008-10-21 12:40:00,25.11,25.11,24.91,24.92,16900.0,20.9624,20.9624,20.7954,20.8037,16900.0
2008-10-21 12:50:00,24.96,24.97,24.73,24.76,30700.0,20.8371,20.8455,20.6451,20.6702,30700.0
2008-10-21 13:00:00,24.72,24.97,24.71,24.89,12600.0,20.6368,20.8455,20.6284,20.7787,12600.0
2008-10-21 13:10:00,24.93,24.99,24.88,24.94,13800.0,20.8121,20.8622,20.7703,20.8204,13800.0
2008-10-21 13:20:00,24.97,25.12,24.94,25.07,36500.0,20.8455,20.9707,20.8204,20.929,36500.0
2008-10-21 13:30:00,25.06,25.15,25.03,25.1,19000.0,20.9206,20.9958,20.8956,20.954,19000.0
2008-10-21 13:40:00,25.12,25.16,25.01,25.01,16100.0,20.9707,21.0041,20.8789,20.8789,16100.0
2008-10-21 13:50:00,25.01,25.12,24.94,25.0,13300.0,20.8789,20.9707,20.8204,20.8705,13300.0
2008-10-21 14:00:00,25.0,25.12,25.0,25.04,9100.0,20.8705,20.9707,20.8705,20.9039,9100.0
2008-10-21 14:10:00,25.04,25.27,25.04,25.22,24600.0,20.9039,21.0959,20.9039,21.0542,24600.0
2008-10-21 14:20:00,25.23,25.28,25.19,25.2,25300.0,21.0625,21.1043,21.0291,21.0375,25300.0
2008-10-21 14:30:00,25.2,25.25,25.13,25.23,22200.0,21.0375,21.0792,20.9791,21.0625,22200.0
2008-10-21 14:40:00,25.28,25.42,25.24,25.25,29100.0,21.1043,21.2212,21.0709,21.0792,29100.0
2008-10-21 14:50:00,25.26,25.33,25.24,25.31,23900.0,21.0876,21.146,21.0709,21.1293,23900.0
2008-10-21 15:00:00,25.33,25.4,25.22,25.24,66000.0,21.146,21.2045,21.0542,21.0709,66000.0
2008-10-21 15:10:00,25.23,25.35,25.07,25.07,50100.0,21.0625,21.1627,20.929,20.929,50100.0
2008-10-21 15:20:00,25.08,25.1,24.93,24.96,44900.0,20.9373,20.954,20.8121,20.8371,44900.0
2008-10-21 15:30:00,24.94,25.0,24.8,24.84,38600.0,20.8204,20.8705,20.7036,20.737,38600.0
2008-10-21 15:40:00,24.83,24.93,24.64,24.71,45500.0,20.7286,20.8121,20.57,20.6284,45500.0
2008-10-21 15:50:00,24.71,24.84,24.71,24.73,65800.0,20.6284,20.737,20.6284,20.6451,65800.0
2008-10-22 09:30:00,23.82,24.22,23.82,24.08,25100.0,19.8854,20.2194,19.8854,20.1025,25100.0
2008-10-22 09:40:00,24.1,24.22,23.98,24.18,14800.0,20.1192,20.2194,20.019,20.186,14800.0
2008-10-22 09:50:00,24.18,24.18,23.99,24.05,39400.0,20.186,20.186,20.0274,20.0774,39400.0
2008-10-22 10:00:00,24.05,24.14,23.86,23.95,29600.0,20.0774,20.1526,19.9188,19.994,29600.0
2008-10-22 10:10:00,23.98,24.04,23.85,23.88,14800.0,20.019,20.0691,19.9105,19.9355,14800.0
2008-10-22 10:20:00,23.88,23.99,23.78,23.85,28100.0,19.9355,20.0274,19.852,19.9105,28100.0
2008-10-22 10:30:00,23.83,24.04,23.81,24.01,26800.0,19.8938,20.0691,19.8771,20.0441,26800.0
2008-10-22 10:40:00,24.04,24.23,23.96,24.15,31900.0,20.0691,20.2277,20.0023,20.1609,31900.0
2008-10-22 10:50:00,24.15,24.26,24.03,24.19,12700.0,20.1609,20.2528,20.0608,20.1943,12700.0
2008-10-22 11:00:00,24.19,24.19,23.97,24.04,14000.0,20.1943,20.1943,20.0107,20.0691,14000.0
2008-10-22 11:10:00,24.05,24.2,24.04,24.17,21700.0,20.0774,20.2027,20.0691,20.1776,21700.0
2008-10-22 11:20:00,24.17,24.19,24.08,24.13,38800.0,20.1776,20.1943,20.1025,20.1442,38800.0
2008-10-22 11:30:00,24.14,24.24,24.09,24.17,25200.0,20.1526,20.2361,20.1108,20.1776,25200.0
2008-10-22 11:40:00,24.16,24.39,24.11,24.25,30900.0,20.1693,20.3613,20.1275,20.2444,30900.0
2008-10-22 11:50:00,24.25,24.32,24.19,24.27,23600.0,20.2444,20.3028,20.1943,20.2611,23600.0
2008-10-22 12:00:00,24.3,24.39,24.24,24.37,23200.0,20.2862,20.3613,20.2361,20.3446,23200.0
2008-10-22 12:10:00,24.38,24.43,24.29,24.39,33600.0,20.3529,20.3947,20.2778,20.3613,33600.0
2008-10-22 12:20:00,24.4,24.46,24.33,24.36,41400.0,20.3696,20.4197,20.3112,20.3362,41400.0
2008-10-22 12:30:00,24.36,24.42,24.3,24.37,24500.0,20.3362,20.3863,20.2862,20.3446,24500.0
2008-10-22 12:40:00,24.37,24.4,24.3,24.3,9400.0,20.3446,20.3696,20.2862,20.2862,9400.0
2008-10-22 12:50:00,24.33,24.38,24.3,24.32,11400.0,20.3112,20.3529,20.2862,20.3028,11400.0
2008-10-22 13:00:00,24.3,24.31,24.18,24.25,15500.0,20.2862,20.2945,20.186,20.2444,15500.0
2008-10-22 13:10:00,24.24,24.25,24.09,24.17,31700.0,20.2361,20.2444,20.1108,20.1776,31700.0
2008-10-22 13:20:00,24.16,24.21,24.04,24.21,36700.0,20.1693,20.211,20.0691,20.211,36700.0
2008-10-22 13:30:00,24.19,24.19,24.01,24.11,18800.0,20.1943,20.1943,20.0441,20.1275,18800.0
2008-10-22 13:40:00,24.1,24.15,24.0,24.15,21900.0,20.1192,20.1609,20.0357,20.1609,21900.0
2008-10-22 13:50:00,24.11,24.24,24.08,24.19,14100.0,20.1275,20.2361,20.1025,20.1943,14100.0
2008-10-22 14:00:00,24.19,24.25,24.16,24.2,27500.0,20.1943,20.2444,20.1693,20.2027,27500.0
2008-10-22 14:10:00,24.19,24.31,24.18,24.27,60700.0,20.1943,20.2945,20.186,20.2611,60700.0
2008-10-22 14:20:00,24.26,24.42,24.25,24.4,33600.0,20.2528,20.3863,20.2444,20.3696,33600.0
2008-10-22 14:30:00,24.38,24.4,24.31,24.33,33800.0,20.3529,20.3696,20.2945,20.3112,33800.0
2008-10-22 14:40:00,24.31,24.35,24.24,24.32,44700.0,20.2945,20.3279,20.2361,20.3028,44700.0
2008-10-22 14:50:00,24.32,24.39,24.24,24.36,36400.0,20.3028,20.3613,20.2361,20.3362,36400.0
2008-10-22 15:00:00,24.37,24.38,24.16,24.22,45600.0,20.3446,20.3529,20.1693,20.2194,45600.0
2008-10-22 15:10:00,24.23,24.24,23.95,23.97,42900.0,20.2277,20.2361,19.994,20.0107,42900.0
2008-10-22 15:20:00,23.97,24.12,23.97,24.01,47200.0,20.0107,20.1359,20.0107,20.0441,47200.0
2008-10-22 15:30:00,24.0,24.0,23.69,23.7,62200.0,20.0357,20.0357,19.7769,19.7853,62200.0
2008-10-22 15:40:00,23.69,23.88,23.45,23.74,117400.0,19.7769,19.9355,19.5766,19.8187,117400.0
2008-10-22 15:50:00,23.73,23.97,23.71,23.94,149600.0,19.8103,20.0107,19.7936,19.9856,149600.0
2008-10-23 09:30:00,24.03,24.15,23.79,23.84,22900.0,20.0608,20.1609,19.8604,19.9021,22900.0
2008-10-23 09:40:00,23.85,23.96,23.32,23.32,48400.0,19.9105,20.0023,19.468,19.468,48400.0
2008-10-23 09:50:00,23.33,23.59,23.26,23.59,20300.0,19.4764,19.6934,19.4179,19.6934,20300.0
2008-10-23 10:00:00,23.57,23.83,23.55,23.78,45700.0,19.6767,19.8938,19.66,19.852,45700.0
2008-10-23 10:10:00,23.78,23.96,23.73,23.87,36600.0,19.852,20.0023,19.8103,19.9272,36600.0
2008-10-23 10:20:00,23.86,23.93,23.54,23.64,34100.0,19.9188,19.9773,19.6517,19.7352,34100.0
2008-10-23 10:30:00,23.64,23.76,23.58,23.73,19700.0,19.7352,19.8353,19.6851,19.8103,19700.0
2008-10-23 10:40:00,23.75,24.27,23.75,24.08,24700.0,19.827,20.2611,19.827,20.1025,24700.0
2008-10-23 10:50:00,24.08,24.31,24.08,24.31,24100.0,20.1025,20.2945,20.1025,20.2945,24100.0
2008-10-23 11:00:00,24.34,24.41,24.09,24.19,14000.0,20.3195,20.378,20.1108,20.1943,14000.0
2008-10-23 11:10:00,24.22,24.29,24.05,24.07,12900.0,20.2194,20.2778,20.0774,20.0941,12900.0
2008-10-23 11:20:00,24.06,24.08,23.92,23.94,8200.0,20.0858,20.1025,19.9689,19.9856,8200.0
2008-10-23 11:30:00,23.94,24.12,23.94,24.11,14500.0,19.9856,20.1359,19.9856,20.1275,14500.0
2008-10-23 11:40:00,24.1,24.11,23.86,23.97,19500.0,20.1192,20.1275,19.9188,20.0107,19500.0
2008-10-23 11:50:00,23.94,24.01,23.93,24.0,6000.0,19.9856,20.0441,19.9773,20.0357,6000.0
2008-10-23 12:00:00,23.97,24.0,23.76,23.77,9200.0,20.0107,20.0357,19.8353,19.8437,9200.0
2008-10-23 12:10:00,23.76,23.85,23.66,23.66,11000.0,19.8353,19.9105,19.7519,19.7519,11000.0
2008-10-23 12:20:00,23.62,23.66,23.44,23.48,12200.0,19.7185,19.7519,19.5682,19.6016,12200.0
2008-10-23 12:30:00,23.48,23.55,23.39,23.44,14800.0,19.6016,19.66,19.5265,19.5682,14800.0
2008-10-23 12:40:00,23.44,23.65,23.37,23.54,22300.0,19.5682,19.7435,19.5098,19.6517,22300.0
2008-10-23 12:50:00,23.52,23.65,23.44,23.5,33100.0,19.635,19.7435,19.5682,19.6183,33100.0
2008-10-23 13:00:00,23.47,23.54,23.3,23.45,21800.0,19.5933,19.6517,19.4513,19.5766,21800.0
2008-10-23 13:10:00,23.42,23.66,23.38,23.6,40200.0,19.5515,19.7519,19.5181,19.7018,40200.0
2008-10-23 13:20:00,23.6,23.62,23.37,23.37,29900.0,19.7018,19.7185,19.5098,19.5098,29900.0
2008-10-23 13:30:00,23.38,23.49,23.25,23.42,26500.0,19.5181,19.6099,19.4096,19.5515,26500.0
2008-10-23 13:40:00,23.42,23.51,23.27,23.27,28500.0,19.5515,19.6266,19.4263,19.4263,28500.0
2008-10-23 13:50:00,23.29,23.32,23.16,23.28,21900.0,19.443,19.468,19.3345,19.4346,21900.0
2008-10-23 14:00:00,23.28,23.28,23.0,23.05,42900.0,19.4346,19.4346,19.2009,19.2426,42900.0
2008-10-23 14:10:00,23.07,23.09,22.86,22.87,33300.0,19.2593,19.276,19.084,19.0924,33300.0
2008-10-23 14:20:00,22.87,23.13,22.78,23.12,51000.0,19.0924,19.3094,19.0172,19.3011,51000.0
2008-10-23 14:30:00,23.11,23.47,23.07,23.45,39400.0,19.2927,19.5933,19.2593,19.5766,39400.0
2008-10-23 14:40:00,23.46,23.49,23.13,23.13,28300.0,19.5849,19.6099,19.3094,19.3094,28300.0
2008-10-23 14:50:00,23.12,23.22,22.97,23.18,32500.0,19.3011,19.3845,19.1758,19.3512,32500.0
2008-10-23 15:00:00,23.18,23.61,23.08,23.61,52000.0,19.3512,19.7101,19.2677,19.7101,52000.0
2008-10-23 15:10:00,23.59,23.72,23.37,23.4,52100.0,19.6934,19.802,19.5098,19.5348,52100.0
2008-10-23 15:20:00,23.4,23.65,23.3,23.45,50000.0,19.5348,19.7435,19.4513,19.5766,50000.0
2008-10-23 15:30:00,23.48,23.5,23.19,23.25,49700.0,19.6016,19.6183,19.3595,19.4096,49700.0
2008-10-23 15:40:00,23.22,24.0,23.18,23.98,86300.0,19.3845,20.0357,19.3512,20.019,86300.0
2008-10-23 15:50:00,23.97,24.0,23.7,23.87,109500.0,20.0107,20.0357,19.7853,19.9272,109500.0
2008-10-24 09:30:00,22.57,22.9,22.29,22.5,26300.0,18.8419,19.1174,18.6082,18.7835,26300.0
2008-10-24 09:40:00,22.52,22.71,22.27,22.71,15800.0,18.8002,18.9588,18.5915,18.9588,15800.0
2008-10-24 09:50:00,22.69,23.17,22.64,22.95,35900.0,18.9421,19.3428,18.9004,19.1591,35900.0
2008-10-24 10:00:00,23.03,23.11,22.65,22.78,15200.0,19.2259,19.2927,18.9087,19.0172,15200.0
2008-10-24 10:10:00,22.77,22.95,22.65,22.95,19500.0,19.0089,19.1591,18.9087,19.1591,19500.0
2008-10-24 10:20:00,22.97,23.04,22.78,22.98,25000.0,19.1758,19.2343,19.0172,19.1842,25000.0
2008-10-24 10:30:00,22.98,23.27,22.9,23.04,30300.0,19.1842,19.4263,19.1174,19.2343,30300.0
2008-10-24 10:40:00,23.0,23.25,22.95,23.11,22000.0,19.2009,19.4096,19.1591,19.2927,22000.0
2008-10-24 10:50:00,23.12,23.37,23.12,23.3,28000.0,19.3011,19.5098,19.3011,19.4513,28000.0
2008-10-24 11:00:00,23.35,23.4,23.24,23.27,17200.0,19.4931,19.5348,19.4012,19.4263,17200.0
2008-10-24 11:10:00,23.27,23.3,23.13,23.29,13300.0,19.4263,19.4513,19.3094,19.443,13300.0
2008-10-24 11:20:00,23.27,23.56,23.27,23.5,26000.0,19.4263,19.6684,19.4263,19.6183,26000.0
2008-10-24 11:30:00,23.5,23.78,23.39,23.72,21300.0,19.6183,19.852,19.5265,19.802,21300.0
2008-10-24 11:40:00,23.73,23.74,23.56,23.58,21300.0,19.8103,19.8187,19.6684,19.6851,21300.0
2008-10-24 11:50:00,23.57,23.57,23.39,23.5,14500.0,19.6767,19.6767,19.5265,19.6183,14500.0
2008-10-24 12:00:00,23.5,23.62,23.33,23.58,19400.0,19.6183,19.7185,19.4764,19.6851,19400.0
2008-10-24 12:10:00,23.58,23.59,23.46,23.5,10400.0,19.6851,19.6934,19.5849,19.6183,10400.0
2008-10-24 12:20:00,23.5,23.57,23.25,23.25,14600.0,19.6183,19.6767,19.4096,19.4096,14600.0
2008-10-24 12:30:00,23.25,23.38,23.19,23.34,15500.0,19.4096,19.5181,19.3595,19.4847,15500.0
2008-10-24 12:40:00,23.32,23.34,23.18,23.26,16800.0,19.468,19.4847,19.3512,19.4179,16800.0
2008-10-24 12:50:00,23.28,23.46,23.28,23.32,12800.0,19.4346,19.5849,19.4346,19.468,12800.0
2008-10-24 13:00:00,23.38,23.48,23.37,23.45,20800.0,19.5181,19.6016,19.5098,19.5766,20800.0
2008-10-24 13:10:00,23.45,23.71,23.41,23.67,17900.0,19.5766,19.7936,19.5432,19.7602,17900.0
2008-10-24 13:20:00,23.65,23.69,23.54,23.58,20700.0,19.7435,19.7769,19.6517,19.6851,20700.0
2008-10-24 13:30:00,23.56,23.56,23.3,23.31,17100.0,19.6684,19.6684,19.4513,19.4597,17100.0
2008-10-24 13:40:00,23.3,23.38,23.16,23.17,19700.0,19.4513,19.5181,19.3345,19.3428,19700.0
2008-10-24 13:50:00,23.18,23.38,23.13,23.13,21500.0,19.3512,19.5181,19.3094,19.3094,21500.0
2008-10-24 14:00:00,23.14,23.28,23.14,23.28,25400.0,19.3178,19.4346,19.3178,19.4346,25400.0
2008-10-24 14:10:00,23.29,23.46,23.25,23.44,41800.0,19.443,19.5849,19.4096,19.5682,41800.0
2008-10-24 14:20:00,23.44,23.45,23.21,23.33,37700.0,19.5682,19.5766,19.3762,19.4764,37700.0
2008-10-24 14:30:00,23.33,23.63,23.33,23.57,27700.0,19.4764,19.7268,19.4764,19.6767,27700.0
2008-10-24 14:40:00,23.55,23.66,23.33,23.36,29100.0,19.66,19.7519,19.4764,19.5014,29100.0
2008-10-24 14:50:00,23.39,23.77,23.39,23.71,23500.0,19.5265,19.8437,19.5265,19.7936,23500.0
2008-10-24 15:00:00,23.71,23.97,23.69,23.73,51200.0,19.7936,20.0107,19.7769,19.8103,51200.0
2008-10-24 15:10:00,23.73,23.84,23.41,23.47,38000.0,19.8103,19.9021,19.5432,19.5933,38000.0
2008-10-24 15:20:00,23.43,23.77,23.4,23.69,36600.0,19.5599,19.8437,19.5348,19.7769,36600.0
2008-10-24 15:30:00,23.69,23.73,23.43,23.49,39100.0,19.7769,19.8103,19.5599,19.6099,39100.0
2008-10-24 15:40:00,23.49,23.79,23.47,23.76,41900.0,19.6099,19.8604,19.5933,19.8353,41900.0
2008-10-24 15:50:00,23.72,23.8,23.32,23.32,92700.0,19.802,19.8687,19.468,19.468,92700.0
2008-10-27 09:30:00,22.97,23.12,22.55,22.87,17800.0,19.1758,19.3011,18.8252,19.0924,17800.0
2008-10-27 09:40:00,22.85,22.96,22.73,22.75,15100.0,19.0757,19.1675,18.9755,18.9922,15100.0
2008-10-27 09:50:00,22.75,23.09,22.75,23.09,21000.0,18.9922,19.276,18.9922,19.276,21000.0
2008-10-27 10:00:00,23.08,23.34,23.04,23.06,27500.0,19.2677,19.4847,19.2343,19.251,27500.0
2008-10-27 10:10:00,23.1,23.16,22.87,22.89,19400.0,19.2844,19.3345,19.0924,19.1091,19400.0
2008-10-27 10:20:00,22.86,22.97,22.8,22.89,21700.0,19.084,19.1758,19.0339,19.1091,21700.0
2008-10-27 10:30:00,22.87,22.91,22.81,22.88,24500.0,19.0924,19.1258,19.0423,19.1007,24500.0
2008-10-27 10:40:00,22.88,23.07,22.82,23.06,27700.0,19.1007,19.2593,19.0506,19.251,27700.0
2008-10-27 10:50:00,23.04,23.25,23.02,23.25,19300.0,19.2343,19.4096,19.2176,19.4096,19300.0
2008-10-27 11:00:00,23.22,23.35,23.16,23.34,14000.0,19.3845,19.4931,19.3345,19.4847,14000.0
2008-10-27 11:10:00,23.33,23.52,23.25,23.29,18700.0,19.4764,19.635,19.4096,19.443,18700.0
2008-10-27 11:20:00,23.3,23.37,22.99,23.03,21700.0,19.4513,19.5098,19.1925,19.2259,21700.0
2008-10-27 11:30:00,23.03,23.09,22.96,23.08,16700.0,19.2259,19.276,19.1675,19.2677,16700.0
2008-10-27 11:40:00,23.01,23.15,22.95,23.04,10000.0,19.2092,19.3261,19.1591,19.2343,10000.0
2008-10-27 11:50:00,23.01,23.11,22.97,23.07,17000.0,19.2092,19.2927,19.1758,19.2593,17000.0
2008-10-27 12:00:00,23.1,23.32,23.1,23.31,13100.0,19.2844,19.468,19.2844,19.4597,13100.0
2008-10-27 12:10:00,23.31,23.44,23.26,23.29,14600.0,19.4597,19.5682,19.4179,19.443,14600.0
2008-10-27 12:20:00,23.31,23.36,23.18,23.18,8100.0,19.4597,19.5014,19.3512,19.3512,8100.0
2008-10-27 12:30:00,23.17,23.36,23.17,23.36,10700.0,19.3428,19.5014,19.3428,19.5014,10700.0
2008-10-27 12:40:00,23.38,23.44,23.24,23.31,19700.0,19.5181,19.5682,19.4012,19.4597,19700.0
2008-10-27 12:50:00,23.32,23.5,23.31,23.5,16700.0,19.468,19.6183,19.4597,19.6183,16700.0
2008-10-27 13:00:00,23.49,23.5,23.38,23.38,10000.0,19.6099,19.6183,19.5181,19.5181,10000.0
2008-10-27 13:10:00,23.38,23.44,23.36,23.42,13600.0,19.5181,19.5682,19.5014,19.5515,13600.0
2008-10-27 13:20:00,23.42,23.56,23.39,23.56,18200.0,19.5515,19.6684,19.5265,19.6684,18200.0
2008-10-27 13:30:00,23.6,23.62,23.47,23.47,7400.0,19.7018,19.7185,19.5933,19.5933,7400.0
2008-10-27 13:40:00,23.49,23.65,23.49,23.56,21500.0,19.6099,19.7435,19.6099,19.6684,21500.0
2008-10-27 13:50:00,23.54,23.58,23.38,23.4,10900.0,19.6517,19.6851,19.5181,19.5348,10900.0
2008-10-27 14:00:00,23.42,23.44,23.32,23.41,9800.0,19.5515,19.5682,19.468,19.5432,9800.0
2008-10-27 14:10:00,23.38,23.41,23.27,23.29,9500.0,19.5181,19.5432,19.4263,19.443,9500.0
2008-10-27 14:20:00,23.31,23.34,23.14,23.14,21200.0,19.4597,19.4847,19.3178,19.3178,21200.0
2008-10-27 14:30:00,23.14,23.27,23.12,23.22,27100.0,19.3178,19.4263,19.3011,19.3845,27100.0
2008-10-27 14:40:00,23.18,23.32,23.15,23.18,22700.0,19.3512,19.468,19.3261,19.3512,22700.0
2008-10-27 14:50:00,23.18,23.19,22.94,22.95,47400.0,19.3512,19.3595,19.1508,19.1591,47400.0
2008-10-27 15:00:00,22.99,23.12,22.98,23.11,14100.0,19.1925,19.3011,19.1842,19.2927,14100.0
2008-10-27 15:10:00,23.14,23.33,23.11,23.2,22300.0,19.3178,19.4764,19.2927,19.3678,22300.0
2008-10-27 15:20:00,23.2,23.26,23.06,23.17,30000.0,19.3678,19.4179,19.251,19.3428,30000.0
2008-10-27 15:30:00,23.18,23.25,23.02,23.1,45500.0,19.3512,19.4096,19.2176,19.2844,45500.0
2008-10-27 15:40:00,23.1,23.13,22.92,23.0,38900.0,19.2844,19.3094,19.1341,19.2009,38900.0
2008-10-27 15:50:00,23.02,23.02,22.42,22.48,157800.0,19.2176,19.2176,18.7167,18.7668,157800.0
2008-10-28 09:30:00,23.07,23.3,22.83,22.99,20800.0,19.2593,19.4513,19.059,19.1925,20800.0
2008-10-28 09:40:00,22.93,23.02,22.05,23.01,96600.0,19.1424,19.2176,18.4078,19.2092,96600.0
2008-10-28 09:50:00,23.01,23.15,22.82,22.95,29500.0,19.2092,19.3261,19.0506,19.1591,29500.0
2008-10-28 10:00:00,22.94,22.97,22.63,22.72,24700.0,19.1508,19.1758,18.892,18.9671,24700.0
2008-10-28 10:10:00,22.73,22.89,22.63,22.66,15800.0,18.9755,19.1091,18.892,18.917,15800.0
2008-10-28 10:20:00,22.64,22.77,22.6,22.66,23200.0,18.9004,19.0089,18.867,18.917,23200.0
2008-10-28 10:30:00,22.67,22.85,22.61,22.61,20400.0,18.9254,19.0757,18.8753,18.8753,20400.0
2008-10-28 10:40:00,22.61,22.74,22.55,22.67,15300.0,18.8753,18.9838,18.8252,18.9254,15300.0
2008-10-28 10:50:00,22.66,22.67,22.34,22.47,25200.0,18.917,18.9254,18.6499,18.7584,25200.0
2008-10-28 11:00:00,22.47,22.65,22.45,22.45,20800.0,18.7584,18.9087,18.7417,18.7417,20800.0
2008-10-28 11:10:00,22.48,22.61,22.45,22.53,26300.0,18.7668,18.8753,18.7417,18.8085,26300.0
2008-10-28 11:20:00,22.52,22.65,22.48,22.64,17900.0,18.8002,18.9087,18.7668,18.9004,17900.0
2008-10-28 11:30:00,22.64,22.77,22.64,22.68,16500.0,18.9004,19.0089,18.9004,18.9337,16500.0
2008-10-28 11:40:00,22.68,22.79,22.61,22.63,14100.0,18.9337,19.0256,18.8753,18.892,14100.0
2008-10-28 11:50:00,22.63,22.7,22.59,22.68,15100.0,18.892,18.9504,18.8586,18.9337,15100.0
2008-10-28 12:00:00,22.64,22.68,22.56,22.68,16900.0,18.9004,18.9337,18.8336,18.9337,16900.0
2008-10-28 12:10:00,22.67,22.71,22.58,22.68,17700.0,18.9254,18.9588,18.8503,18.9337,17700.0
2008-10-28 12:20:00,22.67,22.67,22.59,22.62,10100.0,18.9254,18.9254,18.8586,18.8837,10100.0
2008-10-28 12:30:00,22.62,22.78,22.6,22.7,18300.0,18.8837,19.0172,18.867,18.9504,18300.0
2008-10-28 12:40:00,22.7,22.88,22.69,22.85,19000.0,18.9504,19.1007,18.9421,19.0757,19000.0
2008-10-28 12:50:00,22.85,22.89,22.77,22.85,15000.0,19.0757,19.1091,19.0089,19.0757,15000.0
2008-10-28 13:00:00,22.84,23.02,22.81,22.98,16600.0,19.0673,19.2176,19.0423,19.1842,16600.0
2008-10-28 13:10:00,23.0,23.07,22.98,23.0,15200.0,19.2009,19.2593,19.1842,19.2009,15200.0
2008-10-28 13:20:00,23.01,23.04,22.93,22.97,10900.0,19.2092,19.2343,19.1424,19.1758,10900.0
2008-10-28 13:30:00,22.97,23.01,22.84,22.91,13000.0,19.1758,19.2092,19.0673,19.1258,13000.0
2008-10-28 13:40:00,22.9,22.95,22.84,22.9,19500.0,19.1174,19.1591,19.0673,19.1174,19500.0
2008-10-28 13:50:00,22.89,22.9,22.71,22.77,19100.0,19.1091,19.1174,18.9588,19.0089,19100.0
2008-10-28 14:00:00,22.76,22.86,22.76,22.86,12500.0,19.0005,19.084,19.0005,19.084,12500.0
2008-10-28 14:10:00,22.84,23.04,22.84,23.0,15900.0,19.0673,19.2343,19.0673,19.2009,15900.0
2008-10-28 14:20:00,23.0,23.17,23.0,23.14,15400.0,19.2009,19.3428,19.2009,19.3178,15400.0
2008-10-28 14:30:00,23.15,23.29,23.15,23.19,26100.0,19.3261,19.443,19.3261,19.3595,26100.0
2008-10-28 14:40:00,23.18,23.45,23.18,23.44,29600.0,19.3512,19.5766,19.3512,19.5682,29600.0
2008-10-28 14:50:00,23.45,23.7,23.36,23.6,42900.0,19.5766,19.7853,19.5014,19.7018,42900.0
2008-10-28 15:00:00,23.64,23.7,23.49,23.49,29500.0,19.7352,19.7853,19.6099,19.6099,29500.0
2008-10-28 15:10:00,23.51,23.83,23.49,23.78,40600.0,19.6266,19.8938,19.6099,19.852,40600.0
2008-10-28 15:20:00,23.78,24.12,23.78,24.12,58700.0,19.852,20.1359,19.852,20.1359,58700.0
2008-10-28 15:30:00,24.11,24.42,24.04,24.36,118500.0,20.1275,20.3863,20.0691,20.3362,118500.0
2008-10-28 15:40:00,24.36,24.56,24.33,24.51,102600.0,20.3362,20.5032,20.3112,20.4615,102600.0
2008-10-28 15:50:00,24.51,24.86,24.42,24.78,192300.0,20.4615,20.7537,20.3863,20.6869,192300.0
2008-10-29 09:30:00,24.52,24.78,24.19,24.26,35300.0,20.4698,20.6869,20.1943,20.2528,35300.0
2008-10-29 09:40:00,24.35,24.64,24.35,24.57,28800.0,20.3279,20.57,20.3279,20.5116,28800.0
2008-10-29 09:50:00,24.55,24.56,24.33,24.33,29400.0,20.4949,20.5032,20.3112,20.3112,29400.0
2008-10-29 10:00:00,24.32,24.59,24.26,24.58,16700.0,20.3028,20.5283,20.2528,20.5199,16700.0
2008-10-29 10:10:00,24.59,24.8,24.47,24.75,25900.0,20.5283,20.7036,20.4281,20.6618,25900.0
2008-10-29 10:20:00,24.77,25.08,24.73,24.98,32000.0,20.6785,20.9373,20.6451,20.8538,32000.0
2008-10-29 10:30:00,25.02,25.02,24.69,24.73,17300.0,20.8872,20.8872,20.6117,20.6451,17300.0
2008-10-29 10:40:00,24.71,24.73,24.51,24.51,15600.0,20.6284,20.6451,20.4615,20.4615,15600.0
2008-10-29 10:50:00,24.55,24.65,24.34,24.38,20000.0,20.4949,20.5783,20.3195,20.3529,20000.0
2008-10-29 11:00:00,24.37,24.46,24.3,24.4,14400.0,20.3446,20.4197,20.2862,20.3696,14400.0
2008-10-29 11:10:00,24.42,24.42,24.27,24.36,20000.0,20.3863,20.3863,20.2611,20.3362,20000.0
2008-10-29 11:20:00,24.38,24.5,24.32,24.5,31500.0,20.3529,20.4531,20.3028,20.4531,31500.0
2008-10-29 11:30:00,24.51,24.53,24.42,24.47,8100.0,20.4615,20.4782,20.3863,20.4281,8100.0
2008-10-29 11:40:00,24.49,24.49,24.43,24.47,5800.0,20.4448,20.4448,20.3947,20.4281,5800.0
2008-10-29 11:50:00,24.49,24.65,24.49,24.64,22200.0,20.4448,20.5783,20.4448,20.57,22200.0
2008-10-29 12:00:00,24.65,24.7,24.63,24.68,9900.0,20.5783,20.6201,20.5616,20.6034,9900.0
2008-10-29 12:10:00,24.65,24.65,24.51,24.55,12500.0,20.5783,20.5783,20.4615,20.4949,12500.0
2008-10-29 12:20:00,24.53,24.71,24.53,24.7,6000.0,20.4782,20.6284,20.4782,20.6201,6000.0
2008-10-29 12:30:00,24.71,25.04,24.71,24.92,29700.0,20.6284,20.9039,20.6284,20.8037,29700.0
2008-10-29 12:40:00,24.91,24.91,24.77,24.84,7600.0,20.7954,20.7954,20.6785,20.737,7600.0
2008-10-29 12:50:00,24.84,24.86,24.65,24.67,15200.0,20.737,20.7537,20.5783,20.595,15200.0
2008-10-29 13:00:00,24.66,24.7,24.59,24.62,9600.0,20.5867,20.6201,20.5283,20.5533,9600.0
2008-10-29 13:10:00,24.63,24.63,24.55,24.6,21800.0,20.5616,20.5616,20.4949,20.5366,21800.0
2008-10-29 13:20:00,24.6,24.77,24.59,24.7,13700.0,20.5366,20.6785,20.5283,20.6201,13700.0
2008-10-29 13:30:00,24.7,24.95,24.68,24.81,36900.0,20.6201,20.8288,20.6034,20.7119,36900.0
2008-10-29 13:40:00,24.83,24.83,24.77,24.82,9400.0,20.7286,20.7286,20.6785,20.7203,9400.0
2008-10-29 13:50:00,24.81,24.9,24.75,24.76,7300.0,20.7119,20.787,20.6618,20.6702,7300.0
2008-10-29 14:00:00,24.75,24.77,24.59,24.64,27500.0,20.6618,20.6785,20.5283,20.57,27500.0
2008-10-29 14:10:00,24.64,24.84,24.48,24.7,23200.0,20.57,20.737,20.4364,20.6201,23200.0
2008-10-29 14:20:00,24.66,24.91,24.35,24.47,47100.0,20.5867,20.7954,20.3279,20.4281,47100.0
2008-10-29 14:30:00,24.45,24.49,24.25,24.49,26700.0,20.4114,20.4448,20.2444,20.4448,26700.0
2008-10-29 14:40:00,24.5,24.79,24.5,24.76,31100.0,20.4531,20.6952,20.4531,20.6702,31100.0
2008-10-29 14:50:00,24.77,24.84,24.55,24.74,40300.0,20.6785,20.737,20.4949,20.6535,40300.0
2008-10-29 15:00:00,24.74,24.8,24.59,24.65,29800.0,20.6535,20.7036,20.5283,20.5783,29800.0
2008-10-29 15:10:00,24.63,25.17,24.6,25.17,40100.0,20.5616,21.0124,20.5366,21.0124,40100.0
2008-10-29 15:20:00,25.2,25.42,25.2,25.26,28000.0,21.0375,21.2212,21.0375,21.0876,28000.0
2008-10-29 15:30:00,25.27,25.32,24.85,24.91,70600.0,21.0959,21.1377,20.7453,20.7954,70600.0
2008-10-29 15:40:00,24.93,25.4,24.91,25.24,110400.0,20.8121,21.2045,20.7954,21.0709,110400.0
2008-10-29 15:50:00,25.24,25.27,24.39,24.46,158500.0,21.0709,21.0959,20.3613,20.4197,158500.0
2008-10-30 09:30:00,25.15,25.34,25.08,25.34,11100.0,20.9958,21.1544,20.9373,21.1544,11100.0
2008-10-30 09:40:00,25.32,25.58,25.22,25.58,11200.0,21.1377,21.3547,21.0542,21.3547,11200.0
2008-10-30 09:50:00,25.53,25.54,25.22,25.3,11000.0,21.313,21.3213,21.0542,21.121,11000.0
2008-10-30 10:00:00,25.27,25.38,25.23,25.28,21700.0,21.0959,21.1878,21.0625,21.1043,21700.0
2008-10-30 10:10:00,25.27,25.42,25.27,25.34,27900.0,21.0959,21.2212,21.0959,21.1544,27900.0
2008-10-30 10:20:00,25.36,25.57,25.34,25.36,32300.0,21.1711,21.3464,21.1544,21.1711,32300.0
2008-10-30 10:30:00,25.35,25.43,25.23,25.28,22200.0,21.1627,21.2295,21.0625,21.1043,22200.0
2008-10-30 10:40:00,25.25,25.25,24.97,25.07,19800.0,21.0792,21.0792,20.8455,20.929,19800.0
2008-10-30 10:50:00,25.08,25.2,25.04,25.06,16200.0,20.9373,21.0375,20.9039,20.9206,16200.0
2008-10-30 11:00:00,25.06,25.48,25.05,25.31,31300.0,20.9206,21.2712,20.9123,21.1293,31300.0
2008-10-30 11:10:00,25.34,25.37,25.09,25.14,19400.0,21.1544,21.1794,20.9457,20.9874,19400.0
2008-10-30 11:20:00,25.13,25.19,25.07,25.18,28800.0,20.9791,21.0291,20.929,21.0208,28800.0
2008-10-30 11:30:00,25.19,25.3,25.17,25.3,23700.0,21.0291,21.121,21.0124,21.121,23700.0
2008-10-30 11:40:00,25.31,25.37,25.21,25.28,17200.0,21.1293,21.1794,21.0458,21.1043,17200.0
2008-10-30 11:50:00,25.28,25.29,25.13,25.24,14700.0,21.1043,21.1126,20.9791,21.0709,14700.0
2008-10-30 12:00:00,25.22,25.3,25.19,25.22,34700.0,21.0542,21.121,21.0291,21.0542,34700.0
2008-10-30 12:10:00,25.19,25.23,25.13,25.2,11200.0,21.0291,21.0625,20.9791,21.0375,11200.0
2008-10-30 12:20:00,25.21,25.28,25.11,25.18,7000.0,21.0458,21.1043,20.9624,21.0208,7000.0
2008-10-30 12:30:00,25.17,25.33,25.15,25.22,9800.0,21.0124,21.146,20.9958,21.0542,9800.0
2008-10-30 12:40:00,25.21,25.25,25.14,25.19,21200.0,21.0458,21.0792,20.9874,21.0291,21200.0
2008-10-30 12:50:00,25.17,25.17,24.99,24.99,5800.0,21.0124,21.0124,20.8622,20.8622,5800.0
2008-10-30 13:00:00,24.98,25.19,24.97,25.19,9700.0,20.8538,21.0291,20.8455,21.0291,9700.0
2008-10-30 13:10:00,25.19,25.31,25.19,25.24,6300.0,21.0291,21.1293,21.0291,21.0709,6300.0
2008-10-30 13:20:00,25.27,25.27,25.08,25.08,5800.0,21.0959,21.0959,20.9373,20.9373,5800.0
2008-10-30 13:30:00,25.04,25.19,25.04,25.17,6000.0,20.9039,21.0291,20.9039,21.0124,6000.0
2008-10-30 13:40:00,25.16,25.16,24.98,25.04,5000.0,21.0041,21.0041,20.8538,20.9039,5000.0
2008-10-30 13:50:00,25.06,25.18,25.06,25.16,11400.0,20.9206,21.0208,20.9206,21.0041,11400.0
2008-10-30 14:00:00,25.14,25.23,25.14,25.19,9500.0,20.9874,21.0625,20.9874,21.0291,9500.0
2008-10-30 14:10:00,25.22,25.26,25.08,25.14,17800.0,21.0542,21.0876,20.9373,20.9874,17800.0
2008-10-30 14:20:00,25.14,25.37,25.11,25.31,11800.0,20.9874,21.1794,20.9624,21.1293,11800.0
2008-10-30 14:30:00,25.27,25.37,25.23,25.26,11800.0,21.0959,21.1794,21.0625,21.0876,11800.0
2008-10-30 14:40:00,25.27,25.37,25.19,25.37,12100.0,21.0959,21.1794,21.0291,21.1794,12100.0
2008-10-30 14:50:00,25.37,25.39,25.16,25.31,12400.0,21.1794,21.1961,21.0041,21.1293,12400.0
2008-10-30 15:00:00,25.28,25.46,25.25,25.37,15000.0,21.1043,21.2545,21.0792,21.1794,15000.0
2008-10-30 15:10:00,25.34,25.36,25.01,25.12,31300.0,21.1544,21.1711,20.8789,20.9707,31300.0
2008-10-30 15:20:00,25.13,25.31,25.0,25.23,19800.0,20.9791,21.1293,20.8705,21.0625,19800.0
2008-10-30 15:30:00,25.25,25.28,25.0,25.21,42400.0,21.0792,21.1043,20.8705,21.0458,42400.0
2008-10-30 15:40:00,25.2,25.32,24.99,25.15,33800.0,21.0375,21.1377,20.8622,20.9958,33800.0
2008-10-30 15:50:00,25.14,25.45,25.07,25.39,78500.0,20.9874,21.2462,20.929,21.1961,78500.0
2008-10-31 09:30:00,25.42,25.42,25.25,25.26,10100.0,21.2212,21.2212,21.0792,21.0876,10100.0
2008-10-31 09:40:00,25.26,25.27,25.09,25.19,11900.0,21.0876,21.0959,20.9457,21.0291,11900.0
2008-10-31 09:50:00,25.2,25.52,25.2,25.49,10700.0,21.0375,21.3046,21.0375,21.2796,10700.0
2008-10-31 10:00:00,25.52,25.64,25.45,25.52,12300.0,21.3046,21.4048,21.2462,21.3046,12300.0
2008-10-31 10:10:00,25.51,25.67,25.49,25.61,13700.0,21.2963,21.4299,21.2796,21.3798,13700.0
2008-10-31 10:20:00,25.64,25.67,25.49,25.6,11000.0,21.4048,21.4299,21.2796,21.3714,11000.0
2008-10-31 10:30:00,25.59,25.7,25.44,25.44,19700.0,21.3631,21.4549,21.2378,21.2378,19700.0
2008-10-31 10:40:00,25.44,25.47,25.37,25.41,10400.0,21.2378,21.2629,21.1794,21.2128,10400.0
2008-10-31 10:50:00,25.42,25.52,25.39,25.44,8200.0,21.2212,21.3046,21.1961,21.2378,8200.0
2008-10-31 11:00:00,25.48,25.59,25.45,25.52,9800.0,21.2712,21.3631,21.2462,21.3046,9800.0
2008-10-31 11:10:00,25.53,25.67,25.45,25.66,16000.0,21.313,21.4299,21.2462,21.4215,16000.0
2008-10-31 11:20:00,25.68,25.74,25.6,25.61,6800.0,21.4382,21.4883,21.3714,21.3798,6800.0
2008-10-31 11:30:00,25.6,25.69,25.54,25.69,7800.0,21.3714,21.4466,21.3213,21.4466,7800.0
2008-10-31 11:40:00,25.7,25.75,25.6,25.6,5000.0,21.4549,21.4966,21.3714,21.3714,5000.0
2008-10-31 11:50:00,25.64,25.71,25.59,25.6,5000.0,21.4048,21.4633,21.3631,21.3714,5000.0
2008-10-31 12:00:00,25.59,25.59,25.51,25.57,4900.0,21.3631,21.3631,21.2963,21.3464,4900.0
2008-10-31 12:10:00,25.56,25.59,25.45,25.48,6100.0,21.338,21.3631,21.2462,21.2712,6100.0
2008-10-31 12:20:00,25.47,25.56,25.43,25.5,7300.0,21.2629,21.338,21.2295,21.2879,7300.0
2008-10-31 12:30:00,25.52,25.54,25.42,25.48,10400.0,21.3046,21.3213,21.2212,21.2712,10400.0
2008-10-31 12:40:00,25.5,25.58,25.46,25.55,2700.0,21.2879,21.3547,21.2545,21.3297,2700.0
2008-10-31 12:50:00,25.55,25.6,25.54,25.54,4000.0,21.3297,21.3714,21.3213,21.3213,4000.0
2008-10-31 13:00:00,25.54,25.67,25.53,25.61,12100.0,21.3213,21.4299,21.313,21.3798,12100.0
2008-10-31 13:10:00,25.63,25.74,25.61,25.74,9600.0,21.3965,21.4883,21.3798,21.4883,9600.0
2008-10-31 13:20:00,25.75,25.98,25.72,25.9,13600.0,21.4966,21.6887,21.4716,21.6219,13600.0
2008-10-31 13:30:00,25.9,26.0,25.9,25.93,26000.0,21.6219,21.7053,21.6219,21.6469,26000.0
2008-10-31 13:40:00,25.94,25.95,25.87,25.88,8600.0,21.6553,21.6636,21.5968,21.6052,8600.0
2008-10-31 13:50:00,25.88,25.97,25.85,25.93,14300.0,21.6052,21.6803,21.5801,21.6469,14300.0
2008-10-31 14:00:00,25.92,25.99,25.81,25.97,12800.0,21.6386,21.697,21.5467,21.6803,12800.0
2008-10-31 14:10:00,25.96,25.98,25.8,25.8,15800.0,21.672,21.6887,21.5384,21.5384,15800.0
2008-10-31 14:20:00,25.84,25.87,25.78,25.87,10700.0,21.5718,21.5968,21.5217,21.5968,10700.0
2008-10-31 14:30:00,25.87,25.99,25.78,25.97,20900.0,21.5968,21.697,21.5217,21.6803,20900.0
2008-10-31 14:40:00,25.96,25.96,25.81,25.85,22600.0,21.672,21.672,21.5467,21.5801,22600.0
2008-10-31 14:50:00,25.87,26.04,25.86,26.0,46300.0,21.5968,21.7387,21.5885,21.7053,46300.0
2008-10-31 15:00:00,26.01,26.19,25.98,26.11,30900.0,21.7137,21.864,21.6887,21.7972,30900.0
2008-10-31 15:10:00,26.14,26.16,25.94,25.95,49300.0,21.8222,21.8389,21.6553,21.6636,49300.0
2008-10-31 15:20:00,25.95,25.99,25.8,25.87,46100.0,21.6636,21.697,21.5384,21.5968,46100.0
2008-10-31 15:30:00,25.87,26.04,25.87,26.04,35200.0,21.5968,21.7387,21.5968,21.7387,35200.0
2008-10-31 15:40:00,26.04,26.04,25.66,25.85,78800.0,21.7387,21.7387,21.4215,21.5801,78800.0
2008-10-31 15:50:00,25.83,26.15,25.78,26.09,84600.0,21.5634,21.8306,21.5217,21.7805,84600.0
2008-11-03 09:30:00,25.88,26.05,25.74,25.93,7900.0,21.6052,21.7471,21.4883,21.6469,7900.0
2008-11-03 09:40:00,25.95,26.1,25.9,26.08,12700.0,21.6636,21.7888,21.6219,21.7721,12700.0
2008-11-03 09:50:00,26.08,26.18,26.08,26.12,15000.0,21.7721,21.8556,21.7721,21.8055,15000.0
2008-11-03 10:00:00,26.11,26.23,26.07,26.18,27500.0,21.7972,21.8974,21.7638,21.8556,27500.0
2008-11-03 10:10:00,26.18,26.4,26.14,26.27,12600.0,21.8556,22.0393,21.8222,21.9308,12600.0
2008-11-03 10:20:00,26.27,26.27,25.97,25.97,14000.0,21.9308,21.9308,21.6803,21.6803,14000.0
2008-11-03 10:30:00,25.98,26.1,25.9,26.1,13800.0,21.6887,21.7888,21.6219,21.7888,13800.0
2008-11-03 10:40:00,26.08,26.19,25.99,26.16,9500.0,21.7721,21.864,21.697,21.8389,9500.0
2008-11-03 10:50:00,26.17,26.32,26.12,26.27,44900.0,21.8473,21.9725,21.8055,21.9308,44900.0
2008-11-03 11:00:00,26.27,26.37,26.26,26.26,12700.0,21.9308,22.0142,21.9224,21.9224,12700.0
2008-11-03 11:10:00,26.28,26.32,26.24,26.3,9400.0,21.9391,21.9725,21.9057,21.9558,9400.0
2008-11-03 11:20:00,26.32,26.4,26.3,26.4,9300.0,21.9725,22.0393,21.9558,22.0393,9300.0
2008-11-03 11:30:00,26.39,26.5,26.39,26.47,12800.0,22.0309,22.1228,22.0309,22.0977,12800.0
2008-11-03 11:40:00,26.47,26.56,26.47,26.54,14100.0,22.0977,22.1728,22.0977,22.1562,14100.0
2008-11-03 11:50:00,26.52,26.58,26.48,26.49,11000.0,22.1395,22.1895,22.1061,22.1144,11000.0
2008-11-03 12:00:00,26.5,26.52,26.45,26.49,11200.0,22.1228,22.1395,22.081,22.1144,11200.0
2008-11-03 12:10:00,26.5,26.53,26.45,26.46,8000.0,22.1228,22.1478,22.081,22.0894,8000.0
2008-11-03 12:20:00,26.43,26.43,26.31,26.38,7900.0,22.0643,22.0643,21.9641,22.0226,7900.0
2008-11-03 12:30:00,26.36,26.4,26.33,26.34,3400.0,22.0059,22.0393,21.9808,21.9892,3400.0
2008-11-03 12:40:00,26.32,26.38,26.31,26.35,8400.0,21.9725,22.0226,21.9641,21.9975,8400.0
2008-11-03 12:50:00,26.34,26.48,26.33,26.41,36000.0,21.9892,22.1061,21.9808,22.0476,36000.0
2008-11-03 13:00:00,26.4,26.42,26.33,26.36,12100.0,22.0393,22.056,21.9808,22.0059,12100.0
2008-11-03 13:10:00,26.36,26.39,26.33,26.33,5500.0,22.0059,22.0309,21.9808,21.9808,5500.0
2008-11-03 13:20:00,26.33,26.36,26.26,26.3,9100.0,21.9808,22.0059,21.9224,21.9558,9100.0
2008-11-03 13:30:00,26.27,26.3,26.26,26.27,4200.0,21.9308,21.9558,21.9224,21.9308,4200.0
2008-11-03 13:40:00,26.3,26.3,26.23,26.24,5900.0,21.9558,21.9558,21.8974,21.9057,5900.0
2008-11-03 13:50:00,26.25,26.26,26.19,26.24,7600.0,21.9141,21.9224,21.864,21.9057,7600.0
2008-11-03 14:00:00,26.24,26.26,26.22,26.24,7300.0,21.9057,21.9224,21.889,21.9057,7300.0
2008-11-03 14:10:00,26.22,26.22,26.14,26.18,9600.0,21.889,21.889,21.8222,21.8556,9600.0
2008-11-03 14:20:00,26.16,26.24,26.15,26.24,6700.0,21.8389,21.9057,21.8306,21.9057,6700.0
2008-11-03 14:30:00,26.26,26.26,26.21,26.24,7300.0,21.9224,21.9224,21.8807,21.9057,7300.0
2008-11-03 14:40:00,26.23,26.31,26.22,26.29,5900.0,21.8974,21.9641,21.889,21.9474,5900.0
2008-11-03 14:50:00,26.28,26.28,26.23,26.25,4100.0,21.9391,21.9391,21.8974,21.9141,4100.0
2008-11-03 15:00:00,26.22,26.23,26.14,26.21,7400.0,21.889,21.8974,21.8222,21.8807,7400.0
2008-11-03 15:10:00,26.2,26.23,26.16,26.2,9300.0,21.8723,21.8974,21.8389,21.8723,9300.0
2008-11-03 15:20:00,26.21,26.22,26.1,26.21,13300.0,21.8807,21.889,21.7888,21.8807,13300.0
2008-11-03 15:30:00,26.22,26.27,26.17,26.24,13500.0,21.889,21.9308,21.8473,21.9057,13500.0
2008-11-03 15:40:00,26.24,26.35,26.24,26.29,18600.0,21.9057,21.9975,21.9057,21.9474,18600.0
2008-11-03 15:50:00,26.29,26.29,26.21,26.25,32400.0,21.9474,21.9474,21.8807,21.9141,32400.0
2008-11-04 09:30:00,26.86,27.21,26.76,27.14,32400.0,22.4233,22.7155,22.3398,22.657,32400.0
2008-11-04 09:40:00,27.17,27.22,26.92,27.0,46800.0,22.6821,22.7238,22.4734,22.5402,46800.0
2008-11-04 09:50:00,27.04,27.04,26.74,26.78,15300.0,22.5736,22.5736,22.3231,22.3565,15300.0
2008-11-04 10:00:00,26.83,26.93,26.78,26.84,12800.0,22.3983,22.4817,22.3565,22.4066,12800.0
2008-11-04 10:10:00,26.87,27.02,26.85,27.02,7800.0,22.4316,22.5569,22.4149,22.5569,7800.0
2008-11-04 10:20:00,27.02,27.11,27.0,27.08,12700.0,22.5569,22.632,22.5402,22.607,12700.0
2008-11-04 10:30:00,27.12,27.34,27.08,27.28,15100.0,22.6403,22.824,22.607,22.7739,15100.0
2008-11-04 10:40:00,27.3,27.35,27.22,27.33,16800.0,22.7906,22.8324,22.7238,22.8157,16800.0
2008-11-04 10:50:00,27.3,27.35,27.22,27.26,17700.0,22.7906,22.8324,22.7238,22.7572,17700.0
2008-11-04 11:00:00,27.25,27.47,27.24,27.41,21800.0,22.7489,22.9325,22.7405,22.8824,21800.0
2008-11-04 11:10:00,27.44,27.44,27.32,27.36,21100.0,22.9075,22.9075,22.8073,22.8407,21100.0
2008-11-04 11:20:00,27.34,27.38,27.29,27.34,8700.0,22.824,22.8574,22.7823,22.824,8700.0
2008-11-04 11:30:00,27.33,27.39,27.28,27.28,15000.0,22.8157,22.8658,22.7739,22.7739,15000.0
2008-11-04 11:40:00,27.29,27.37,27.25,27.37,12400.0,22.7823,22.8491,22.7489,22.8491,12400.0
2008-11-04 11:50:00,27.4,27.46,27.38,27.4,12300.0,22.8741,22.9242,22.8574,22.8741,12300.0
2008-11-04 12:00:00,27.4,27.42,27.23,27.26,11100.0,22.8741,22.8908,22.7322,22.7572,11100.0
2008-11-04 12:10:00,27.23,27.28,27.23,27.24,6400.0,22.7322,22.7739,22.7322,22.7405,6400.0
2008-11-04 12:20:00,27.25,27.34,27.25,27.25,7300.0,22.7489,22.824,22.7489,22.7489,7300.0
2008-11-04 12:30:00,27.27,27.37,27.21,27.35,13700.0,22.7656,22.8491,22.7155,22.8324,13700.0
2008-11-04 12:40:00,27.35,27.35,27.25,27.31,7200.0,22.8324,22.8324,22.7489,22.799,7200.0
2008-11-04 12:50:00,27.31,27.31,27.23,27.23,4900.0,22.799,22.799,22.7322,22.7322,4900.0
2008-11-04 13:00:00,27.21,27.29,27.19,27.19,4000.0,22.7155,22.7823,22.6988,22.6988,4000.0
2008-11-04 13:10:00,27.19,27.22,27.13,27.2,10300.0,22.6988,22.7238,22.6487,22.7071,10300.0
2008-11-04 13:20:00,27.2,27.33,27.19,27.33,12400.0,22.7071,22.8157,22.6988,22.8157,12400.0
2008-11-04 13:30:00,27.33,27.34,27.24,27.27,12500.0,22.8157,22.824,22.7405,22.7656,12500.0
2008-11-04 13:40:00,27.24,27.42,27.24,27.37,15600.0,22.7405,22.8908,22.7405,22.8491,15600.0
2008-11-04 13:50:00,27.36,27.36,27.25,27.27,7100.0,22.8407,22.8407,22.7489,22.7656,7100.0
2008-11-04 14:00:00,27.26,27.26,27.09,27.09,13100.0,22.7572,22.7572,22.6153,22.6153,13100.0
2008-11-04 14:10:00,27.11,27.14,27.05,27.1,7900.0,22.632,22.657,22.5819,22.6237,7900.0
2008-11-04 14:20:00,27.08,27.16,27.06,27.16,7500.0,22.607,22.6737,22.5903,22.6737,7500.0
2008-11-04 14:30:00,27.17,27.17,27.08,27.12,8300.0,22.6821,22.6821,22.607,22.6403,8300.0
2008-11-04 14:40:00,27.19,27.21,27.08,27.1,5000.0,22.6988,22.7155,22.607,22.6237,5000.0
2008-11-04 14:50:00,27.08,27.08,26.97,27.05,11300.0,22.607,22.607,22.5151,22.5819,11300.0
2008-11-04 15:00:00,27.04,27.05,26.94,27.01,15100.0,22.5736,22.5819,22.4901,22.5485,15100.0
2008-11-04 15:10:00,27.02,27.14,26.99,27.13,15100.0,22.5569,22.657,22.5318,22.6487,15100.0
2008-11-04 15:20:00,27.13,27.16,27.06,27.11,12500.0,22.6487,22.6737,22.5903,22.632,12500.0
2008-11-04 15:30:00,27.12,27.3,27.11,27.25,21200.0,22.6403,22.7906,22.632,22.7489,21200.0
2008-11-04 15:40:00,27.26,27.47,27.26,27.42,80200.0,22.7572,22.9325,22.7572,22.8908,80200.0
2008-11-04 15:50:00,27.41,27.55,27.23,27.44,111600.0,22.8824,22.9993,22.7322,22.9075,111600.0
2008-11-05 09:30:00,27.08,27.52,27.01,27.52,21100.0,22.607,22.9743,22.5485,22.9743,21100.0
2008-11-05 09:40:00,27.52,27.58,27.2,27.38,20700.0,22.9743,23.0244,22.7071,22.8574,20700.0
2008-11-05 09:50:00,27.37,27.49,27.34,27.41,12200.0,22.8491,22.9492,22.824,22.8824,12200.0
2008-11-05 10:00:00,27.38,27.75,27.35,27.72,29600.0,22.8574,23.1663,22.8324,23.1412,29600.0
2008-11-05 10:10:00,27.72,27.72,27.62,27.65,21600.0,23.1412,23.1412,23.0578,23.0828,21600.0
2008-11-05 10:20:00,27.65,27.7,27.47,27.56,23900.0,23.0828,23.1245,22.9325,23.0077,23900.0
2008-11-05 10:30:00,27.57,27.59,27.41,27.42,29300.0,23.016,23.0327,22.8824,22.8908,29300.0
2008-11-05 10:40:00,27.44,27.69,27.44,27.69,16600.0,22.9075,23.1162,22.9075,23.1162,16600.0
2008-11-05 10:50:00,27.69,27.72,27.6,27.61,19100.0,23.1162,23.1412,23.0411,23.0494,19100.0
2008-11-05 11:00:00,27.61,27.66,27.59,27.61,10200.0,23.0494,23.0912,23.0327,23.0494,10200.0
2008-11-05 11:10:00,27.61,27.75,27.6,27.75,10500.0,23.0494,23.1663,23.0411,23.1663,10500.0
2008-11-05 11:20:00,27.74,27.76,27.69,27.76,9600.0,23.1579,23.1746,23.1162,23.1746,9600.0
2008-11-05 11:30:00,27.75,27.76,27.67,27.68,12100.0,23.1663,23.1746,23.0995,23.1078,12100.0
2008-11-05 11:40:00,27.68,27.7,27.58,27.64,15600.0,23.1078,23.1245,23.0244,23.0745,15600.0
2008-11-05 11:50:00,27.66,27.75,27.63,27.74,19000.0,23.0912,23.1663,23.0661,23.1579,19000.0
2008-11-05 12:00:00,27.76,27.8,27.71,27.72,7200.0,23.1746,23.208,23.1329,23.1412,7200.0
2008-11-05 12:10:00,27.71,27.73,27.52,27.52,21200.0,23.1329,23.1496,22.9743,22.9743,21200.0
2008-11-05 12:20:00,27.54,27.55,27.22,27.24,35800.0,22.991,22.9993,22.7238,22.7405,35800.0
2008-11-05 12:30:00,27.25,27.27,27.06,27.07,14200.0,22.7489,22.7656,22.5903,22.5986,14200.0
2008-11-05 12:40:00,27.06,27.08,26.97,27.06,16300.0,22.5903,22.607,22.5151,22.5903,16300.0
2008-11-05 12:50:00,27.03,27.04,26.96,27.04,11000.0,22.5652,22.5736,22.5068,22.5736,11000.0
2008-11-05 13:00:00,27.03,27.1,26.99,27.06,17700.0,22.5652,22.6237,22.5318,22.5903,17700.0
2008-11-05 13:10:00,27.08,27.1,27.04,27.09,14200.0,22.607,22.6237,22.5736,22.6153,14200.0
2008-11-05 13:20:00,27.09,27.09,26.97,27.02,12900.0,22.6153,22.6153,22.5151,22.5569,12900.0
2008-11-05 13:30:00,27.02,27.02,26.85,26.85,17700.0,22.5569,22.5569,22.4149,22.4149,17700.0
2008-11-05 13:40:00,26.85,26.98,26.85,26.95,13100.0,22.4149,22.5235,22.4149,22.4984,13100.0
2008-11-05 13:50:00,26.96,26.96,26.78,26.83,15800.0,22.5068,22.5068,22.3565,22.3983,15800.0
2008-11-05 14:00:00,26.83,26.88,26.66,26.66,24100.0,22.3983,22.44,22.2563,22.2563,24100.0
2008-11-05 14:10:00,26.65,26.78,26.65,26.72,12100.0,22.248,22.3565,22.248,22.3064,12100.0
2008-11-05 14:20:00,26.73,26.74,26.58,26.65,38600.0,22.3148,22.3231,22.1895,22.248,38600.0
2008-11-05 14:30:00,26.66,26.88,26.64,26.76,23000.0,22.2563,22.44,22.2396,22.3398,23000.0
2008-11-05 14:40:00,26.79,26.81,26.72,26.75,11400.0,22.3649,22.3816,22.3064,22.3315,11400.0
2008-11-05 14:50:00,26.75,26.86,26.7,26.78,18100.0,22.3315,22.4233,22.2897,22.3565,18100.0
2008-11-05 15:00:00,26.77,26.85,26.69,26.71,27000.0,22.3482,22.4149,22.2814,22.2981,27000.0
2008-11-05 15:10:00,26.7,26.7,26.54,26.59,21900.0,22.2897,22.2897,22.1562,22.1979,21900.0
2008-11-05 15:20:00,26.59,26.62,26.47,26.58,35700.0,22.1979,22.2229,22.0977,22.1895,35700.0
2008-11-05 15:30:00,26.57,26.59,26.36,26.36,33200.0,22.1812,22.1979,22.0059,22.0059,33200.0
2008-11-05 15:40:00,26.36,26.75,26.33,26.58,52200.0,22.0059,22.3315,21.9808,22.1895,52200.0
2008-11-05 15:50:00,26.59,26.61,26.23,26.36,93200.0,22.1979,22.2146,21.8974,22.0059,93200.0
2008-11-06 09:30:00,26.04,26.49,26.04,26.19,16000.0,21.7387,22.1144,21.7387,21.864,16000.0
2008-11-06 09:40:00,26.22,26.37,26.04,26.11,26900.0,21.889,22.0142,21.7387,21.7972,26900.0
2008-11-06 09:50:00,26.09,26.17,25.84,26.05,70600.0,21.7805,21.8473,21.5718,21.7471,70600.0
2008-11-06 10:00:00,26.06,26.09,25.87,26.06,10200.0,21.7554,21.7805,21.5968,21.7554,10200.0
2008-11-06 10:10:00,26.08,26.26,26.03,26.22,12000.0,21.7721,21.9224,21.7304,21.889,12000.0
2008-11-06 10:20:00,26.23,26.29,25.95,26.0,20900.0,21.8974,21.9474,21.6636,21.7053,20900.0
2008-11-06 10:30:00,26.01,26.05,25.87,26.03,22600.0,21.7137,21.7471,21.5968,21.7304,22600.0
2008-11-06 10:40:00,26.02,26.04,25.85,25.88,32200.0,21.722,21.7387,21.5801,21.6052,32200.0
2008-11-06 10:50:00,25.89,26.04,25.79,26.04,24100.0,21.6135,21.7387,21.53,21.7387,24100.0
2008-11-06 11:00:00,26.02,26.12,26.0,26.01,24300.0,21.722,21.8055,21.7053,21.7137,24300.0
2008-11-06 11:10:00,25.97,25.99,25.81,25.86,17400.0,21.6803,21.697,21.5467,21.5885,17400.0
2008-11-06 11:20:00,25.81,25.84,25.65,25.75,20200.0,21.5467,21.5718,21.4132,21.4966,20200.0
2008-11-06 11:30:00,25.74,25.75,25.37,25.44,79600.0,21.4883,21.4966,21.1794,21.2378,79600.0
2008-11-06 11:40:00,25.44,25.64,25.4,25.5,29100.0,21.2378,21.4048,21.2045,21.2879,29100.0
2008-11-06 11:50:00,25.5,25.58,25.4,25.5,36600.0,21.2879,21.3547,21.2045,21.2879,36600.0
2008-11-06 12:00:00,25.5,25.53,25.32,25.32,17300.0,21.2879,21.313,21.1377,21.1377,17300.0
2008-11-06 12:10:00,25.37,25.41,25.22,25.26,20900.0,21.1794,21.2128,21.0542,21.0876,20900.0
2008-11-06 12:20:00,25.3,25.35,25.11,25.12,15700.0,21.121,21.1627,20.9624,20.9707,15700.0
2008-11-06 12:30:00,25.13,25.14,24.84,24.91,53200.0,20.9791,20.9874,20.737,20.7954,53200.0
2008-11-06 12:40:00,24.9,25.04,24.85,25.03,37100.0,20.787,20.9039,20.7453,20.8956,37100.0
2008-11-06 12:50:00,25.04,25.08,24.92,25.06,17700.0,20.9039,20.9373,20.8037,20.9206,17700.0
2008-11-06 13:00:00,25.01,25.02,24.79,24.91,27100.0,20.8789,20.8872,20.6952,20.7954,27100.0
2008-11-06 13:10:00,24.9,24.93,24.79,24.83,21100.0,20.787,20.8121,20.6952,20.7286,21100.0
2008-11-06 13:20:00,24.83,24.96,24.82,24.89,20400.0,20.7286,20.8371,20.7203,20.7787,20400.0
2008-11-06 13:30:00,24.88,24.95,24.82,24.85,20700.0,20.7703,20.8288,20.7203,20.7453,20700.0
2008-11-06 13:40:00,24.85,24.86,24.74,24.77,20400.0,20.7453,20.7537,20.6535,20.6785,20400.0
2008-11-06 13:50:00,24.79,24.94,24.76,24.93,29200.0,20.6952,20.8204,20.6702,20.8121,29200.0
2008-11-06 14:00:00,24.93,25.06,24.9,25.0,30600.0,20.8121,20.9206,20.787,20.8705,30600.0
2008-11-06 14:10:00,25.02,25.05,24.92,24.98,23100.0,20.8872,20.9123,20.8037,20.8538,23100.0
2008-11-06 14:20:00,24.98,25.02,24.87,24.88,21100.0,20.8538,20.8872,20.762,20.7703,21100.0
2008-11-06 14:30:00,24.88,25.14,24.87,25.1,22700.0,20.7703,20.9874,20.762,20.954,22700.0
2008-11-06 14:40:00,25.1,25.24,25.05,25.11,29200.0,20.954,21.0709,20.9123,20.9624,29200.0
2008-11-06 14:50:00,25.11,25.16,24.95,25.0,32500.0,20.9624,21.0041,20.8288,20.8705,32500.0
2008-11-06 15:00:00,24.99,25.07,24.68,24.71,39900.0,20.8622,20.929,20.6034,20.6284,39900.0
2008-11-06 15:10:00,24.71,24.83,24.64,24.83,30400.0,20.6284,20.7286,20.57,20.7286,30400.0
2008-11-06 15:20:00,24.81,24.81,24.63,24.67,36200.0,20.7119,20.7119,20.5616,20.595,36200.0
2008-11-06 15:30:00,24.69,24.81,24.59,24.59,45300.0,20.6117,20.7119,20.5283,20.5283,45300.0
2008-11-06 15:40:00,24.59,24.94,24.56,24.72,72600.0,20.5283,20.8204,20.5032,20.6368,72600.0
2008-11-06 15:50:00,24.74,24.74,24.5,24.7,102100.0,20.6535,20.6535,20.4531,20.6201,102100.0
2008-11-07 09:30:00,24.78,25.12,24.78,24.9,16800.0,20.6869,20.9707,20.6869,20.787,16800.0
2008-11-07 09:40:00,24.91,25.15,24.74,25.14,34700.0,20.7954,20.9958,20.6535,20.9874,34700.0
2008-11-07 09:50:00,25.14,25.33,24.91,25.22,42600.0,20.9874,21.146,20.7954,21.0542,42600.0
2008-11-07 10:00:00,25.22,25.45,25.22,25.41,19200.0,21.0542,21.2462,21.0542,21.2128,19200.0
2008-11-07 10:10:00,25.42,25.5,25.34,25.38,26300.0,21.2212,21.2879,21.1544,21.1878,26300.0
2008-11-07 10:20:00,25.39,25.56,25.39,25.49,15300.0,21.1961,21.338,21.1961,21.2796,15300.0
2008-11-07 10:30:00,25.48,25.74,25.47,25.65,19500.0,21.2712,21.4883,21.2629,21.4132,19500.0
2008-11-07 10:40:00,25.62,25.69,25.46,25.53,30600.0,21.3881,21.4466,21.2545,21.313,30600.0
2008-11-07 10:50:00,25.54,25.55,25.38,25.43,16700.0,21.3213,21.3297,21.1878,21.2295,16700.0
2008-11-07 11:00:00,25.42,25.5,25.36,25.37,16900.0,21.2212,21.2879,21.1711,21.1794,16900.0
2008-11-07 11:10:00,25.39,25.54,25.39,25.47,22600.0,21.1961,21.3213,21.1961,21.2629,22600.0
2008-11-07 11:20:00,25.47,25.48,25.23,25.3,21400.0,21.2629,21.2712,21.0625,21.121,21400.0
2008-11-07 11:30:00,25.29,25.35,25.24,25.31,9800.0,21.1126,21.1627,21.0709,21.1293,9800.0
2008-11-07 11:40:00,25.3,25.38,25.25,25.3,9600.0,21.121,21.1878,21.0792,21.121,9600.0
2008-11-07 11:50:00,25.29,25.4,25.22,25.39,9300.0,21.1126,21.2045,21.0542,21.1961,9300.0
2008-11-07 12:00:00,25.39,25.47,25.32,25.41,9000.0,21.1961,21.2629,21.1377,21.2128,9000.0
2008-11-07 12:10:00,25.42,25.43,25.18,25.18,6000.0,21.2212,21.2295,21.0208,21.0208,6000.0
2008-11-07 12:20:00,25.18,25.28,25.18,25.18,9200.0,21.0208,21.1043,21.0208,21.0208,9200.0
2008-11-07 12:30:00,25.19,25.21,25.06,25.18,10900.0,21.0291,21.0458,20.9206,21.0208,10900.0
2008-11-07 12:40:00,25.2,25.29,25.2,25.22,11300.0,21.0375,21.1126,21.0375,21.0542,11300.0
2008-11-07 12:50:00,25.22,25.3,25.18,25.29,7400.0,21.0542,21.121,21.0208,21.1126,7400.0
2008-11-07 13:00:00,25.27,25.31,25.16,25.18,7900.0,21.0959,21.1293,21.0041,21.0208,7900.0
2008-11-07 13:10:00,25.18,25.22,25.13,25.18,12800.0,21.0208,21.0542,20.9791,21.0208,12800.0
2008-11-07 13:20:00,25.19,25.23,25.14,25.22,7400.0,21.0291,21.0625,20.9874,21.0542,7400.0
2008-11-07 13:30:00,25.21,25.21,25.1,25.12,5100.0,21.0458,21.0458,20.954,20.9707,5100.0
2008-11-07 13:40:00,25.1,25.11,25.06,25.08,8700.0,20.954,20.9624,20.9206,20.9373,8700.0
2008-11-07 13:50:00,25.1,25.2,25.09,25.19,9000.0,20.954,21.0375,20.9457,21.0291,9000.0
2008-11-07 14:00:00,25.2,25.22,25.09,25.1,12000.0,21.0375,21.0542,20.9457,20.954,12000.0
2008-11-07 14:10:00,25.12,25.17,25.1,25.16,8900.0,20.9707,21.0124,20.954,21.0041,8900.0
2008-11-07 14:20:00,25.15,25.17,25.01,25.06,21700.0,20.9958,21.0124,20.8789,20.9206,21700.0
2008-11-07 14:30:00,25.1,25.22,25.08,25.22,14500.0,20.954,21.0542,20.9373,21.0542,14500.0
2008-11-07 14:40:00,25.23,25.34,25.21,25.24,24300.0,21.0625,21.1544,21.0458,21.0709,24300.0
2008-11-07 14:50:00,25.24,25.29,24.85,24.85,47900.0,21.0709,21.1126,20.7453,20.7453,47900.0
2008-11-07 15:00:00,24.85,24.96,24.76,24.93,24600.0,20.7453,20.8371,20.6702,20.8121,24600.0
2008-11-07 15:10:00,24.91,24.96,24.88,24.88,37800.0,20.7954,20.8371,20.7703,20.7703,37800.0
2008-11-07 15:20:00,24.89,24.93,24.71,24.88,24700.0,20.7787,20.8121,20.6284,20.7703,24700.0
2008-11-07 15:30:00,24.87,25.09,24.86,25.04,17800.0,20.762,20.9457,20.7537,20.9039,17800.0
2008-11-07 15:40:00,25.06,25.23,25.04,25.07,34500.0,20.9206,21.0625,20.9039,20.929,34500.0
2008-11-07 15:50:00,25.06,25.29,24.99,25.27,97500.0,20.9206,21.1126,20.8622,21.0959,97500.0
2008-11-10 09:30:00,25.74,25.84,25.5,25.71,16200.0,21.4883,21.5718,21.2879,21.4633,16200.0
2008-11-10 09:40:00,25.63,25.8,25.6,25.68,23400.0,21.3965,21.5384,21.3714,21.4382,23400.0
2008-11-10 09:50:00,25.65,25.68,25.49,25.68,23500.0,21.4132,21.4382,21.2796,21.4382,23500.0
2008-11-10 10:00:00,25.68,25.71,25.57,25.66,14700.0,21.4382,21.4633,21.3464,21.4215,14700.0
2008-11-10 10:10:00,25.67,25.84,25.63,25.66,19300.0,21.4299,21.5718,21.3965,21.4215,19300.0
2008-11-10 10:20:00,25.65,25.77,25.56,25.66,16400.0,21.4132,21.5133,21.338,21.4215,16400.0
2008-11-10 10:30:00,25.68,25.8,25.68,25.77,23500.0,21.4382,21.5384,21.4382,21.5133,23500.0
2008-11-10 10:40:00,25.76,25.8,25.69,25.72,22000.0,21.505,21.5384,21.4466,21.4716,22000.0
2008-11-10 10:50:00,25.72,25.77,25.58,25.58,31600.0,21.4716,21.5133,21.3547,21.3547,31600.0
2008-11-10 11:00:00,25.61,25.61,25.3,25.39,43400.0,21.3798,21.3798,21.121,21.1961,43400.0
2008-11-10 11:10:00,25.37,25.38,25.22,25.24,31500.0,21.1794,21.1878,21.0542,21.0709,31500.0
2008-11-10 11:20:00,25.24,25.4,25.21,25.37,55500.0,21.0709,21.2045,21.0458,21.1794,55500.0
2008-11-10 11:30:00,25.37,25.44,25.31,25.41,12500.0,21.1794,21.2378,21.1293,21.2128,12500.0
2008-11-10 11:40:00,25.41,25.41,24.99,25.02,42400.0,21.2128,21.2128,20.8622,20.8872,42400.0
2008-11-10 11:50:00,25.02,25.05,24.93,24.99,18900.0,20.8872,20.9123,20.8121,20.8622,18900.0
2008-11-10 12:00:00,24.97,25.03,24.97,25.02,4600.0,20.8455,20.8956,20.8455,20.8872,4600.0
2008-11-10 12:10:00,25.03,25.04,24.94,24.95,9300.0,20.8956,20.9039,20.8204,20.8288,9300.0
2008-11-10 12:20:00,24.93,24.96,24.8,24.82,7800.0,20.8121,20.8371,20.7036,20.7203,7800.0
2008-11-10 12:30:00,24.8,24.86,24.73,24.77,14500.0,20.7036,20.7537,20.6451,20.6785,14500.0
2008-11-10 12:40:00,24.75,24.82,24.7,24.8,16700.0,20.6618,20.7203,20.6201,20.7036,16700.0
2008-11-10 12:50:00,24.79,24.79,24.67,24.76,14900.0,20.6952,20.6952,20.595,20.6702,14900.0
2008-11-10 13:00:00,24.78,24.83,24.7,24.81,20900.0,20.6869,20.7286,20.6201,20.7119,20900.0
2008-11-10 13:10:00,24.8,24.89,24.79,24.83,21800.0,20.7036,20.7787,20.6952,20.7286,21800.0
2008-11-10 13:20:00,24.83,24.87,24.7,24.83,12200.0,20.7286,20.762,20.6201,20.7286,12200.0
2008-11-10 13:30:00,24.82,24.92,24.79,24.84,18000.0,20.7203,20.8037,20.6952,20.737,18000.0
2008-11-10 13:40:00,24.85,24.87,24.73,24.76,9300.0,20.7453,20.762,20.6451,20.6702,9300.0
2008-11-10 13:50:00,24.75,25.0,24.74,24.97,15800.0,20.6618,20.8705,20.6535,20.8455,15800.0
2008-11-10 14:00:00,24.95,24.99,24.89,24.95,9800.0,20.8288,20.8622,20.7787,20.8288,9800.0
2008-11-10 14:10:00,24.94,24.95,24.73,24.8,16300.0,20.8204,20.8288,20.6451,20.7036,16300.0
2008-11-10 14:20:00,24.79,24.81,24.68,24.69,17800.0,20.6952,20.7119,20.6034,20.6117,17800.0
2008-11-10 14:30:00,24.7,24.72,24.56,24.61,22600.0,20.6201,20.6368,20.5032,20.5449,22600.0
2008-11-10 14:40:00,24.63,24.75,24.55,24.55,16700.0,20.5616,20.6618,20.4949,20.4949,16700.0
2008-11-10 14:50:00,24.55,24.64,24.5,24.56,23200.0,20.4949,20.57,20.4531,20.5032,23200.0
2008-11-10 15:00:00,24.55,24.6,24.4,24.51,30400.0,20.4949,20.5366,20.3696,20.4615,30400.0
2008-11-10 15:10:00,24.51,24.7,24.5,24.56,23200.0,20.4615,20.6201,20.4531,20.5032,23200.0
2008-11-10 15:20:00,24.55,24.58,24.46,24.52,19600.0,20.4949,20.5199,20.4197,20.4698,19600.0
2008-11-10 15:30:00,24.51,24.66,24.45,24.45,21000.0,20.4615,20.5867,20.4114,20.4114,21000.0
2008-11-10 15:40:00,24.48,24.68,24.45,24.63,38800.0,20.4364,20.6034,20.4114,20.5616,38800.0
2008-11-10 15:50:00,24.64,24.81,24.63,24.75,97900.0,20.57,20.7119,20.5616,20.6618,97900.0
2008-11-11 09:30:00,24.41,24.51,24.23,24.32,13500.0,20.378,20.4615,20.2277,20.3028,13500.0
2008-11-11 09:40:00,24.34,24.37,24.14,24.18,15700.0,20.3195,20.3446,20.1526,20.186,15700.0
2008-11-11 09:50:00,24.15,24.18,23.92,23.99,12000.0,20.1609,20.186,19.9689,20.0274,12000.0
2008-11-11 10:00:00,23.99,24.12,23.94,24.06,10400.0,20.0274,20.1359,19.9856,20.0858,10400.0
2008-11-11 10:10:00,24.09,24.19,24.06,24.17,14900.0,20.1108,20.1943,20.0858,20.1776,14900.0
2008-11-11 10:20:00,24.19,24.3,24.13,24.23,12600.0,20.1943,20.2862,20.1442,20.2277,12600.0
2008-11-11 10:30:00,24.21,24.39,24.16,24.31,19200.0,20.211,20.3613,20.1693,20.2945,19200.0
2008-11-11 10:40:00,24.29,24.31,24.12,24.18,23000.0,20.2778,20.2945,20.1359,20.186,23000.0
2008-11-11 10:50:00,24.2,24.29,24.12,24.12,12100.0,20.2027,20.2778,20.1359,20.1359,12100.0
2008-11-11 11:00:00,24.09,24.14,24.07,24.14,16600.0,20.1108,20.1526,20.0941,20.1526,16600.0
2008-11-11 11:10:00,24.15,24.28,24.13,24.19,16400.0,20.1609,20.2695,20.1442,20.1943,16400.0
2008-11-11 11:20:00,24.21,24.29,24.21,24.22,5700.0,20.211,20.2778,20.211,20.2194,5700.0
2008-11-11 11:30:00,24.22,24.26,24.11,24.26,13700.0,20.2194,20.2528,20.1275,20.2528,13700.0
2008-11-11 11:40:00,24.24,24.41,24.22,24.33,17400.0,20.2361,20.378,20.2194,20.3112,17400.0
2008-11-11 11:50:00,24.31,24.37,24.27,24.27,11700.0,20.2945,20.3446,20.2611,20.2611,11700.0
2008-11-11 12:00:00,24.26,24.34,24.23,24.26,41900.0,20.2528,20.3195,20.2277,20.2528,41900.0
2008-11-11 12:10:00,24.25,24.36,24.25,24.31,12400.0,20.2444,20.3362,20.2444,20.2945,12400.0
2008-11-11 12:20:00,24.32,24.32,24.19,24.2,4600.0,20.3028,20.3028,20.1943,20.2027,4600.0
2008-11-11 12:30:00,24.2,24.2,24.15,24.18,9500.0,20.2027,20.2027,20.1609,20.186,9500.0
2008-11-11 12:40:00,24.18,24.23,24.16,24.16,12000.0,20.186,20.2277,20.1693,20.1693,12000.0
2008-11-11 12:50:00,24.16,24.26,24.16,24.26,10400.0,20.1693,20.2528,20.1693,20.2528,10400.0
2008-11-11 13:00:00,24.28,24.33,24.23,24.31,12600.0,20.2695,20.3112,20.2277,20.2945,12600.0
2008-11-11 13:10:00,24.33,24.35,24.26,24.32,9400.0,20.3112,20.3279,20.2528,20.3028,9400.0
2008-11-11 13:20:00,24.33,24.35,24.2,24.2,7500.0,20.3112,20.3279,20.2027,20.2027,7500.0
2008-11-11 13:30:00,24.23,24.27,24.18,24.22,8300.0,20.2277,20.2611,20.186,20.2194,8300.0
2008-11-11 13:40:00,24.23,24.33,24.19,24.3,15200.0,20.2277,20.3112,20.1943,20.2862,15200.0
2008-11-11 13:50:00,24.32,24.6,24.31,24.55,29300.0,20.3028,20.5366,20.2945,20.4949,29300.0
2008-11-11 14:00:00,24.55,24.66,24.4,24.44,33100.0,20.4949,20.5867,20.3696,20.403,33100.0
2008-11-11 14:10:00,24.42,24.56,24.36,24.56,25100.0,20.3863,20.5032,20.3362,20.5032,25100.0
2008-11-11 14:20:00,24.6,24.79,24.53,24.77,37700.0,20.5366,20.6952,20.4782,20.6785,37700.0
2008-11-11 14:30:00,24.78,24.91,24.67,24.67,23500.0,20.6869,20.7954,20.595,20.595,23500.0
2008-11-11 14:40:00,24.65,24.67,24.51,24.55,14200.0,20.5783,20.595,20.4615,20.4949,14200.0
2008-11-11 14:50:00,24.57,24.57,24.31,24.31,23900.0,20.5116,20.5116,20.2945,20.2945,23900.0
2008-11-11 15:00:00,24.31,24.47,24.29,24.37,22800.0,20.2945,20.4281,20.2778,20.3446,22800.0
2008-11-11 15:10:00,24.37,24.51,24.37,24.48,19000.0,20.3446,20.4615,20.3446,20.4364,19000.0
2008-11-11 15:20:00,24.51,24.57,24.39,24.45,11700.0,20.4615,20.5116,20.3613,20.4114,11700.0
2008-11-11 15:30:00,24.43,24.43,24.08,24.12,29700.0,20.3947,20.3947,20.1025,20.1359,29700.0
2008-11-11 15:40:00,24.1,24.4,24.08,24.4,40800.0,20.1192,20.3696,20.1025,20.3696,40800.0
2008-11-11 15:50:00,24.39,24.43,24.27,24.34,65800.0,20.3613,20.3947,20.2611,20.3195,65800.0
2008-11-12 09:30:00,23.8,24.02,23.7,23.83,14900.0,19.8687,20.0524,19.7853,19.8938,14900.0
2008-11-12 09:40:00,23.8,23.95,23.58,23.91,21900.0,19.8687,19.994,19.6851,19.9606,21900.0
2008-11-12 09:50:00,23.94,24.15,23.89,24.08,11200.0,19.9856,20.1609,19.9439,20.1025,11200.0
2008-11-12 10:00:00,24.05,24.18,24.04,24.07,8900.0,20.0774,20.186,20.0691,20.0941,8900.0
2008-11-12 10:10:00,24.07,24.21,23.94,23.99,10700.0,20.0941,20.211,19.9856,20.0274,10700.0
2008-11-12 10:20:00,23.96,24.02,23.84,23.86,16300.0,20.0023,20.0524,19.9021,19.9188,16300.0
2008-11-12 10:30:00,23.84,23.94,23.73,23.78,26400.0,19.9021,19.9856,19.8103,19.852,26400.0
2008-11-12 10:40:00,23.77,23.91,23.73,23.82,26500.0,19.8437,19.9606,19.8103,19.8854,26500.0
2008-11-12 10:50:00,23.86,24.01,23.86,23.98,12800.0,19.9188,20.0441,19.9188,20.019,12800.0
2008-11-12 11:00:00,23.96,23.96,23.78,23.92,15700.0,20.0023,20.0023,19.852,19.9689,15700.0
2008-11-12 11:10:00,23.92,24.01,23.79,24.01,13300.0,19.9689,20.0441,19.8604,20.0441,13300.0
2008-11-12 11:20:00,24.02,24.13,23.96,24.07,14800.0,20.0524,20.1442,20.0023,20.0941,14800.0
2008-11-12 11:30:00,24.09,24.13,23.96,23.99,9500.0,20.1108,20.1442,20.0023,20.0274,9500.0
2008-11-12 11:40:00,23.99,24.04,23.87,23.92,12800.0,20.0274,20.0691,19.9272,19.9689,12800.0
2008-11-12 11:50:00,23.9,24.01,23.86,23.94,10500.0,19.9522,20.0441,19.9188,19.9856,10500.0
2008-11-12 12:00:00,23.94,23.98,23.86,23.87,5100.0,19.9856,20.019,19.9188,19.9272,5100.0
2008-11-12 12:10:00,23.84,23.85,23.74,23.75,9200.0,19.9021,19.9105,19.8187,19.827,9200.0
2008-11-12 12:20:00,23.75,23.93,23.73,23.92,12900.0,19.827,19.9773,19.8103,19.9689,12900.0
2008-11-12 12:30:00,23.93,24.01,23.9,23.99,8400.0,19.9773,20.0441,19.9522,20.0274,8400.0
2008-11-12 12:40:00,23.99,23.99,23.93,23.94,6100.0,20.0274,20.0274,19.9773,19.9856,6100.0
2008-11-12 12:50:00,23.93,23.99,23.92,23.98,6000.0,19.9773,20.0274,19.9689,20.019,6000.0
2008-11-12 13:00:00,23.99,24.01,23.91,23.93,5400.0,20.0274,20.0441,19.9606,19.9773,5400.0
2008-11-12 13:10:00,23.92,23.93,23.8,23.84,14800.0,19.9689,19.9773,19.8687,19.9021,14800.0
2008-11-12 13:20:00,23.82,23.89,23.78,23.89,21700.0,19.8854,19.9439,19.852,19.9439,21700.0
2008-11-12 13:30:00,23.87,23.89,23.77,23.84,12400.0,19.9272,19.9439,19.8437,19.9021,12400.0
2008-11-12 13:40:00,23.81,23.95,23.79,23.9,9400.0,19.8771,19.994,19.8604,19.9522,9400.0
2008-11-12 13:50:00,23.91,23.91,23.71,23.72,12100.0,19.9606,19.9606,19.7936,19.802,12100.0
2008-11-12 14:00:00,23.73,23.73,23.6,23.64,8900.0,19.8103,19.8103,19.7018,19.7352,8900.0
2008-11-12 14:10:00,23.62,23.67,23.58,23.67,14700.0,19.7185,19.7602,19.6851,19.7602,14700.0
2008-11-12 14:20:00,23.67,23.78,23.66,23.75,10600.0,19.7602,19.852,19.7519,19.827,10600.0
2008-11-12 14:30:00,23.75,23.84,23.71,23.72,16800.0,19.827,19.9021,19.7936,19.802,16800.0
2008-11-12 14:40:00,23.7,23.86,23.66,23.74,14800.0,19.7853,19.9188,19.7519,19.8187,14800.0
2008-11-12 14:50:00,23.74,23.74,23.63,23.65,12100.0,19.8187,19.8187,19.7268,19.7435,12100.0
2008-11-12 15:00:00,23.65,23.68,23.59,23.64,15300.0,19.7435,19.7686,19.6934,19.7352,15300.0
2008-11-12 15:10:00,23.63,23.7,23.61,23.69,23400.0,19.7268,19.7853,19.7101,19.7769,23400.0
2008-11-12 15:20:00,23.68,23.7,23.49,23.57,27400.0,19.7686,19.7853,19.6099,19.6767,27400.0
2008-11-12 15:30:00,23.56,23.65,23.52,23.62,31200.0,19.6684,19.7435,19.635,19.7185,31200.0
2008-11-12 15:40:00,23.61,23.69,23.44,23.53,70700.0,19.7101,19.7769,19.5682,19.6433,70700.0
2008-11-12 15:50:00,23.52,23.54,23.42,23.49,77600.0,19.635,19.6517,19.5515,19.6099,77600.0
2008-11-13 09:30:00,23.9,23.9,23.55,23.62,8400.0,19.9522,19.9522,19.66,19.7185,8400.0
2008-11-13 09:40:00,23.62,23.62,23.4,23.46,12700.0,19.7185,19.7185,19.5348,19.5849,12700.0
2008-11-13 09:50:00,23.46,23.57,23.29,23.33,23900.0,19.5849,19.6767,19.443,19.4764,23900.0
2008-11-13 10:00:00,23.3,23.44,23.25,23.3,25000.0,19.4513,19.5682,19.4096,19.4513,25000.0
2008-11-13 10:10:00,23.32,23.73,23.31,23.58,44400.0,19.468,19.8103,19.4597,19.6851,44400.0
2008-11-13 10:20:00,23.57,23.74,23.46,23.5,29800.0,19.6767,19.8187,19.5849,19.6183,29800.0
2008-11-13 10:30:00,23.47,23.56,23.4,23.51,22100.0,19.5933,19.6684,19.5348,19.6266,22100.0
2008-11-13 10:40:00,23.55,23.55,23.09,23.11,36100.0,19.66,19.66,19.276,19.2927,36100.0
2008-11-13 10:50:00,23.11,23.29,23.09,23.28,25200.0,19.2927,19.443,19.276,19.4346,25200.0
2008-11-13 11:00:00,23.26,23.4,23.08,23.12,26400.0,19.4179,19.5348,19.2677,19.3011,26400.0
2008-11-13 11:10:00,23.13,23.2,23.08,23.12,9100.0,19.3094,19.3678,19.2677,19.3011,9100.0
2008-11-13 11:20:00,23.11,23.37,23.09,23.37,20200.0,19.2927,19.5098,19.276,19.5098,20200.0
2008-11-13 11:30:00,23.38,23.42,23.14,23.14,13900.0,19.5181,19.5515,19.3178,19.3178,13900.0
2008-11-13 11:40:00,23.17,23.35,23.17,23.26,24500.0,19.3428,19.4931,19.3428,19.4179,24500.0
2008-11-13 11:50:00,23.24,23.34,23.17,23.21,15600.0,19.4012,19.4847,19.3428,19.3762,15600.0
2008-11-13 12:00:00,23.22,23.32,23.12,23.2,25900.0,19.3845,19.468,19.3011,19.3678,25900.0
2008-11-13 12:10:00,23.2,23.22,23.0,23.0,17900.0,19.3678,19.3845,19.2009,19.2009,17900.0
2008-11-13 12:20:00,22.99,23.06,22.9,22.98,17800.0,19.1925,19.251,19.1174,19.1842,17800.0
2008-11-13 12:30:00,22.99,23.04,22.91,22.94,20300.0,19.1925,19.2343,19.1258,19.1508,20300.0
2008-11-13 12:40:00,22.95,22.97,22.78,22.79,31000.0,19.1591,19.1758,19.0172,19.0256,31000.0
2008-11-13 12:50:00,22.79,22.8,22.29,22.3,47100.0,19.0256,19.0339,18.6082,18.6165,47100.0
2008-11-13 13:00:00,22.27,22.43,22.23,22.42,41700.0,18.5915,18.725,18.5581,18.7167,41700.0
2008-11-13 13:10:00,22.42,22.77,22.38,22.69,28900.0,18.7167,19.0089,18.6833,18.9421,28900.0
2008-11-13 13:20:00,22.69,22.76,22.56,22.75,22100.0,18.9421,19.0005,18.8336,18.9922,22100.0
2008-11-13 13:30:00,22.8,23.06,22.74,22.97,45300.0,19.0339,19.251,18.9838,19.1758,45300.0
2008-11-13 13:40:00,22.97,23.27,22.9,22.95,33200.0,19.1758,19.4263,19.1174,19.1591,33200.0
2008-11-13 13:50:00,22.94,23.42,22.91,23.01,59500.0,19.1508,19.5515,19.1258,19.2092,59500.0
2008-11-13 14:00:00,22.98,23.16,22.96,23.08,35300.0,19.1842,19.3345,19.1675,19.2677,35300.0
2008-11-13 14:10:00,23.09,23.31,23.08,23.14,28400.0,19.276,19.4597,19.2677,19.3178,28400.0
2008-11-13 14:20:00,23.14,23.72,23.14,23.63,42500.0,19.3178,19.802,19.3178,19.7268,42500.0
2008-11-13 14:30:00,23.64,23.91,23.54,23.88,38500.0,19.7352,19.9606,19.6517,19.9355,38500.0
2008-11-13 14:40:00,23.89,24.03,23.75,23.89,48800.0,19.9439,20.0608,19.827,19.9439,48800.0
2008-11-13 14:50:00,23.92,24.01,23.82,23.86,24900.0,19.9689,20.0441,19.8854,19.9188,24900.0
2008-11-13 15:00:00,23.87,23.92,23.43,23.49,24700.0,19.9272,19.9689,19.5599,19.6099,24700.0
2008-11-13 15:10:00,23.49,23.82,23.49,23.78,35000.0,19.6099,19.8854,19.6099,19.852,35000.0
2008-11-13 15:20:00,23.77,24.18,23.7,24.18,49100.0,19.8437,20.186,19.7853,20.186,49100.0
2008-11-13 15:30:00,24.23,24.42,24.14,24.22,47200.0,20.2277,20.3863,20.1526,20.2194,47200.0
2008-11-13 15:40:00,24.23,24.48,24.21,24.31,50800.0,20.2277,20.4364,20.211,20.2945,50800.0
2008-11-13 15:50:00,24.3,24.89,24.28,24.79,151400.0,20.2862,20.7787,20.2695,20.6952,151400.0
2008-11-14 09:30:00,24.45,24.49,24.2,24.49,21000.0,20.4114,20.4448,20.2027,20.4448,21000.0
2008-11-14 09:40:00,24.49,24.87,24.43,24.71,22000.0,20.4448,20.762,20.3947,20.6284,22000.0
2008-11-14 09:50:00,24.72,24.94,24.64,24.87,18200.0,20.6368,20.8204,20.57,20.762,18200.0
2008-11-14 10:00:00,24.87,24.9,24.34,24.4,21500.0,20.762,20.787,20.3195,20.3696,21500.0
2008-11-14 10:10:00,24.42,24.48,24.14,24.14,25300.0,20.3863,20.4364,20.1526,20.1526,25300.0
2008-11-14 10:20:00,24.15,24.26,24.12,24.18,6400.0,20.1609,20.2528,20.1359,20.186,6400.0
2008-11-14 10:30:00,24.18,24.3,24.14,24.2,16600.0,20.186,20.2862,20.1526,20.2027,16600.0
2008-11-14 10:40:00,24.2,24.37,24.15,24.37,34500.0,20.2027,20.3446,20.1609,20.3446,34500.0
2008-11-14 10:50:00,24.37,24.4,24.29,24.3,17800.0,20.3446,20.3696,20.2778,20.2862,17800.0
2008-11-14 11:00:00,24.27,24.33,24.2,24.25,35100.0,20.2611,20.3112,20.2027,20.2444,35100.0
2008-11-14 11:10:00,24.24,24.34,24.15,24.26,33200.0,20.2361,20.3195,20.1609,20.2528,33200.0
2008-11-14 11:20:00,24.26,24.29,24.11,24.11,17700.0,20.2528,20.2778,20.1275,20.1275,17700.0
2008-11-14 11:30:00,24.13,24.13,23.98,23.98,12300.0,20.1442,20.1442,20.019,20.019,12300.0
2008-11-14 11:40:00,24.01,24.02,23.9,23.99,6200.0,20.0441,20.0524,19.9522,20.0274,6200.0
2008-11-14 11:50:00,24.02,24.08,23.91,23.97,6400.0,20.0524,20.1025,19.9606,20.0107,6400.0
2008-11-14 12:00:00,23.94,23.94,23.72,23.82,8300.0,19.9856,19.9856,19.802,19.8854,8300.0
2008-11-14 12:10:00,23.82,23.86,23.72,23.72,4600.0,19.8854,19.9188,19.802,19.802,4600.0
2008-11-14 12:20:00,23.74,23.87,23.73,23.86,10600.0,19.8187,19.9272,19.8103,19.9188,10600.0
2008-11-14 12:30:00,23.83,24.0,23.74,23.98,6800.0,19.8938,20.0357,19.8187,20.019,6800.0
2008-11-14 12:40:00,24.0,24.04,23.94,23.95,6000.0,20.0357,20.0691,19.9856,19.994,6000.0
2008-11-14 12:50:00,23.95,24.04,23.91,23.97,7300.0,19.994,20.0691,19.9606,20.0107,7300.0
2008-11-14 13:00:00,23.97,23.98,23.83,23.86,7700.0,20.0107,20.019,19.8938,19.9188,7700.0
2008-11-14 13:10:00,23.83,23.83,23.66,23.77,12000.0,19.8938,19.8938,19.7519,19.8437,12000.0
2008-11-14 13:20:00,23.76,24.01,23.7,23.98,21100.0,19.8353,20.0441,19.7853,20.019,21100.0
2008-11-14 13:30:00,24.01,24.09,23.92,23.95,12300.0,20.0441,20.1108,19.9689,19.994,12300.0
2008-11-14 13:40:00,23.94,24.02,23.76,23.82,15800.0,19.9856,20.0524,19.8353,19.8854,15800.0
2008-11-14 13:50:00,23.86,24.03,23.86,23.92,8500.0,19.9188,20.0608,19.9188,19.9689,8500.0
2008-11-14 14:00:00,23.92,24.16,23.86,24.08,21400.0,19.9689,20.1693,19.9188,20.1025,21400.0
2008-11-14 14:10:00,24.04,24.35,24.0,24.35,20700.0,20.0691,20.3279,20.0357,20.3279,20700.0
2008-11-14 14:20:00,24.37,24.37,24.04,24.1,33200.0,20.3446,20.3446,20.0691,20.1192,33200.0
2008-11-14 14:30:00,24.1,24.25,23.98,24.17,15700.0,20.1192,20.2444,20.019,20.1776,15700.0
2008-11-14 14:40:00,24.17,24.49,24.17,24.33,20400.0,20.1776,20.4448,20.1776,20.3112,20400.0
2008-11-14 14:50:00,24.33,24.66,24.26,24.62,25900.0,20.3112,20.5867,20.2528,20.5533,25900.0
2008-11-14 15:00:00,24.64,24.75,24.38,24.59,21100.0,20.57,20.6618,20.3529,20.5283,21100.0
2008-11-14 15:10:00,24.61,24.65,24.33,24.33,21200.0,20.5449,20.5783,20.3112,20.3112,21200.0
2008-11-14 15:20:00,24.32,24.46,24.23,24.3,21700.0,20.3028,20.4197,20.2277,20.2862,21700.0
2008-11-14 15:30:00,24.29,24.32,23.94,24.03,27900.0,20.2778,20.3028,19.9856,20.0608,27900.0
2008-11-14 15:40:00,24.02,24.06,23.81,23.99,26800.0,20.0524,20.0858,19.8771,20.0274,26800.0
2008-11-14 15:50:00,23.98,24.02,23.51,23.55,102200.0,20.019,20.0524,19.6266,19.66,102200.0
2008-11-17 09:30:00,23.26,23.26,22.95,23.11,20500.0,19.4179,19.4179,19.1591,19.2927,20500.0
2008-11-17 09:40:00,23.07,23.14,22.85,23.09,14700.0,19.2593,19.3178,19.0757,19.276,14700.0
2008-11-17 09:50:00,23.1,23.28,23.06,23.2,15400.0,19.2844,19.4346,19.251,19.3678,15400.0
2008-11-17 10:00:00,23.22,23.22,22.99,23.02,17400.0,19.3845,19.3845,19.1925,19.2176,17400.0
2008-11-17 10:10:00,23.02,23.02,22.7,22.7,20700.0,19.2176,19.2176,18.9504,18.9504,20700.0
2008-11-17 10:20:00,22.72,22.88,22.59,22.88,26400.0,18.9671,19.1007,18.8586,19.1007,26400.0
2008-11-17 10:30:00,22.9,23.1,22.83,23.03,14500.0,19.1174,19.2844,19.059,19.2259,14500.0
2008-11-17 10:40:00,22.99,23.03,22.9,22.94,10000.0,19.1925,19.2259,19.1174,19.1508,10000.0
2008-11-17 10:50:00,22.95,22.98,22.78,22.88,11300.0,19.1591,19.1842,19.0172,19.1007,11300.0
2008-11-17 11:00:00,22.89,23.22,22.89,23.2,12400.0,19.1091,19.3845,19.1091,19.3678,12400.0
2008-11-17 11:10:00,23.2,23.27,23.13,23.14,12000.0,19.3678,19.4263,19.3094,19.3178,12000.0
2008-11-17 11:20:00,23.14,23.18,23.03,23.06,8600.0,19.3178,19.3512,19.2259,19.251,8600.0
2008-11-17 11:30:00,23.05,23.11,22.99,23.09,15500.0,19.2426,19.2927,19.1925,19.276,15500.0
2008-11-17 11:40:00,23.06,23.13,22.86,23.13,10400.0,19.251,19.3094,19.084,19.3094,10400.0
2008-11-17 11:50:00,23.13,23.38,23.12,23.38,14200.0,19.3094,19.5181,19.3011,19.5181,14200.0
2008-11-17 12:00:00,23.38,23.45,23.31,23.45,14700.0,19.5181,19.5766,19.4597,19.5766,14700.0
2008-11-17 12:10:00,23.47,23.48,23.34,23.42,14200.0,19.5933,19.6016,19.4847,19.5515,14200.0
2008-11-17 12:20:00,23.45,23.47,23.3,23.39,15800.0,19.5766,19.5933,19.4513,19.5265,15800.0
2008-11-17 12:30:00,23.38,23.45,23.18,23.21,14500.0,19.5181,19.5766,19.3512,19.3762,14500.0
2008-11-17 12:40:00,23.21,23.48,23.21,23.47,13200.0,19.3762,19.6016,19.3762,19.5933,13200.0
2008-11-17 12:50:00,23.46,23.46,23.23,23.25,20100.0,19.5849,19.5849,19.3929,19.4096,20100.0
2008-11-17 13:00:00,23.23,23.24,23.08,23.14,12400.0,19.3929,19.4012,19.2677,19.3178,12400.0
2008-11-17 13:10:00,23.13,23.13,22.94,22.98,16100.0,19.3094,19.3094,19.1508,19.1842,16100.0
2008-11-17 13:20:00,23.01,23.09,22.95,23.06,10400.0,19.2092,19.276,19.1591,19.251,10400.0
2008-11-17 13:30:00,23.08,23.09,22.87,22.91,10000.0,19.2677,19.276,19.0924,19.1258,10000.0
2008-11-17 13:40:00,22.91,22.94,22.86,22.93,8300.0,19.1258,19.1508,19.084,19.1424,8300.0
2008-11-17 13:50:00,22.91,23.09,22.87,23.05,10900.0,19.1258,19.276,19.0924,19.2426,10900.0
2008-11-17 14:00:00,23.06,23.11,22.92,23.11,20400.0,19.251,19.2927,19.1341,19.2927,20400.0
2008-11-17 14:10:00,23.1,23.24,23.03,23.13,18500.0,19.2844,19.4012,19.2259,19.3094,18500.0
2008-11-17 14:20:00,23.14,23.28,22.95,22.95,25500.0,19.3178,19.4346,19.1591,19.1591,25500.0
2008-11-17 14:30:00,22.97,23.28,22.96,23.25,31200.0,19.1758,19.4346,19.1675,19.4096,31200.0
2008-11-17 14:40:00,23.25,23.32,23.14,23.18,17300.0,19.4096,19.468,19.3178,19.3512,17300.0
2008-11-17 14:50:00,23.13,23.28,23.11,23.13,18200.0,19.3094,19.4346,19.2927,19.3094,18200.0
2008-11-17 15:00:00,23.12,23.27,23.08,23.23,31300.0,19.3011,19.4263,19.2677,19.3929,31300.0
2008-11-17 15:10:00,23.2,23.31,23.07,23.26,29500.0,19.3678,19.4597,19.2593,19.4179,29500.0
2008-11-17 15:20:00,23.25,23.3,23.09,23.17,26900.0,19.4096,19.4513,19.276,19.3428,26900.0
2008-11-17 15:30:00,23.17,23.22,22.91,23.01,28400.0,19.3428,19.3845,19.1258,19.2092,28400.0
2008-11-17 15:40:00,23.01,23.12,22.92,22.96,49400.0,19.2092,19.3011,19.1341,19.1675,49400.0
2008-11-17 15:50:00,22.94,23.04,22.83,22.85,116600.0,19.1508,19.2343,19.059,19.0757,116600.0
2008-11-18 09:30:00,22.66,22.93,22.6,22.93,8700.0,18.917,19.1424,18.867,19.1424,8700.0
2008-11-18 09:40:00,23.0,23.29,23.0,23.29,16200.0,19.2009,19.443,19.2009,19.443,16200.0
2008-11-18 09:50:00,23.28,23.32,23.05,23.24,24000.0,19.4346,19.468,19.2426,19.4012,24000.0
2008-11-18 10:00:00,23.23,23.23,23.06,23.16,56000.0,19.3929,19.3929,19.251,19.3345,56000.0
2008-11-18 10:10:00,23.13,23.39,23.09,23.38,37300.0,19.3094,19.5265,19.276,19.5181,37300.0
2008-11-18 10:20:00,23.39,23.5,23.23,23.43,53300.0,19.5265,19.6183,19.3929,19.5599,53300.0
2008-11-18 10:30:00,23.44,23.44,23.14,23.24,21000.0,19.5682,19.5682,19.3178,19.4012,21000.0
2008-11-18 10:40:00,23.27,23.28,22.96,22.99,30200.0,19.4263,19.4346,19.1675,19.1925,30200.0
2008-11-18 10:50:00,22.99,23.17,22.94,23.12,29100.0,19.1925,19.3428,19.1508,19.3011,29100.0
2008-11-18 11:00:00,23.13,23.13,23.0,23.05,29100.0,19.3094,19.3094,19.2009,19.2426,29100.0
2008-11-18 11:10:00,23.05,23.15,23.05,23.13,16900.0,19.2426,19.3261,19.2426,19.3094,16900.0
2008-11-18 11:20:00,23.14,23.15,22.98,23.1,21900.0,19.3178,19.3261,19.1842,19.2844,21900.0
2008-11-18 11:30:00,23.12,23.28,23.12,23.22,18800.0,19.3011,19.4346,19.3011,19.3845,18800.0
2008-11-18 11:40:00,23.2,23.24,23.15,23.18,7700.0,19.3678,19.4012,19.3261,19.3512,7700.0
2008-11-18 11:50:00,23.18,23.31,23.18,23.23,20100.0,19.3512,19.4597,19.3512,19.3929,20100.0
2008-11-18 12:00:00,23.24,23.25,23.12,23.15,6300.0,19.4012,19.4096,19.3011,19.3261,6300.0
2008-11-18 12:10:00,23.14,23.2,23.1,23.1,8700.0,19.3178,19.3678,19.2844,19.2844,8700.0
2008-11-18 12:20:00,23.07,23.07,23.01,23.05,11200.0,19.2593,19.2593,19.2092,19.2426,11200.0
2008-11-18 12:30:00,23.03,23.05,22.97,23.04,8000.0,19.2259,19.2426,19.1758,19.2343,8000.0
2008-11-18 12:40:00,23.03,23.06,22.9,22.95,14600.0,19.2259,19.251,19.1174,19.1591,14600.0
2008-11-18 12:50:00,22.96,23.02,22.93,23.01,9600.0,19.1675,19.2176,19.1424,19.2092,9600.0
2008-11-18 13:00:00,22.99,23.0,22.87,22.91,17300.0,19.1925,19.2009,19.0924,19.1258,17300.0
2008-11-18 13:10:00,22.9,22.95,22.78,22.81,11000.0,19.1174,19.1591,19.0172,19.0423,11000.0
2008-11-18 13:20:00,22.82,22.98,22.82,22.97,7700.0,19.0506,19.1842,19.0506,19.1758,7700.0
2008-11-18 13:30:00,22.98,22.98,22.75,22.76,12000.0,19.1842,19.1842,18.9922,19.0005,12000.0
2008-11-18 13:40:00,22.78,22.86,22.59,22.62,21600.0,19.0172,19.084,18.8586,18.8837,21600.0
2008-11-18 13:50:00,22.62,22.91,22.62,22.9,22200.0,18.8837,19.1258,18.8837,19.1174,22200.0
2008-11-18 14:00:00,22.9,22.91,22.69,22.73,15200.0,19.1174,19.1258,18.9421,18.9755,15200.0
2008-11-18 14:10:00,22.72,22.94,22.71,22.88,15600.0,18.9671,19.1508,18.9588,19.1007,15600.0
2008-11-18 14:20:00,22.86,22.97,22.79,22.92,17500.0,19.084,19.1758,19.0256,19.1341,17500.0
2008-11-18 14:30:00,22.9,22.9,22.74,22.79,6700.0,19.1174,19.1174,18.9838,19.0256,6700.0
2008-11-18 14:40:00,22.79,22.85,22.55,22.59,16700.0,19.0256,19.0757,18.8252,18.8586,16700.0
2008-11-18 14:50:00,22.56,22.72,22.53,22.63,20500.0,18.8336,18.9671,18.8085,18.892,20500.0
2008-11-18 15:00:00,22.63,22.99,22.62,22.99,28900.0,18.892,19.1925,18.8837,19.1925,28900.0
2008-11-18 15:10:00,23.0,23.12,22.86,22.99,24100.0,19.2009,19.3011,19.084,19.1925,24100.0
2008-11-18 15:20:00,22.96,23.12,22.81,22.9,19000.0,19.1675,19.3011,19.0423,19.1174,19000.0
2008-11-18 15:30:00,22.91,23.06,22.73,22.97,27900.0,19.1258,19.251,18.9755,19.1758,27900.0
2008-11-18 15:40:00,22.96,23.22,22.91,23.1,43400.0,19.1675,19.3845,19.1258,19.2844,43400.0
2008-11-18 15:50:00,23.11,23.3,23.08,23.28,119800.0,19.2927,19.4513,19.2677,19.4346,119800.0
2008-11-19 09:30:00,23.28,23.69,23.2,23.5,21300.0,19.4346,19.7769,19.3678,19.6183,21300.0
2008-11-19 09:40:00,23.53,23.63,23.23,23.39,16100.0,19.6433,19.7268,19.3929,19.5265,16100.0
2008-11-19 09:50:00,23.39,23.42,23.11,23.35,22600.0,19.5265,19.5515,19.2927,19.4931,22600.0
2008-11-19 10:00:00,23.33,23.69,23.28,23.66,20400.0,19.4764,19.7769,19.4346,19.7519,20400.0
2008-11-19 10:10:00,23.63,23.8,23.61,23.64,18400.0,19.7268,19.8687,19.7101,19.7352,18400.0
2008-11-19 10:20:00,23.65,23.68,23.5,23.66,20700.0,19.7435,19.7686,19.6183,19.7519,20700.0
2008-11-19 10:30:00,23.63,23.69,23.37,23.4,18400.0,19.7268,19.7769,19.5098,19.5348,18400.0
2008-11-19 10:40:00,23.41,23.41,23.15,23.23,24300.0,19.5432,19.5432,19.3261,19.3929,24300.0
2008-11-19 10:50:00,23.23,23.29,23.02,23.08,28700.0,19.3929,19.443,19.2176,19.2677,28700.0
2008-11-19 11:00:00,23.06,23.23,23.06,23.19,19900.0,19.251,19.3929,19.251,19.3595,19900.0
2008-11-19 11:10:00,23.18,23.25,22.92,23.09,27900.0,19.3512,19.4096,19.1341,19.276,27900.0
2008-11-19 11:20:00,23.09,23.11,22.78,22.8,24000.0,19.276,19.2927,19.0172,19.0339,24000.0
2008-11-19 11:30:00,22.82,22.89,22.75,22.79,34400.0,19.0506,19.1091,18.9922,19.0256,34400.0
2008-11-19 11:40:00,22.79,22.84,22.7,22.72,14400.0,19.0256,19.0673,18.9504,18.9671,14400.0
2008-11-19 11:50:00,22.72,22.96,22.72,22.86,14000.0,18.9671,19.1675,18.9671,19.084,14000.0
2008-11-19 12:00:00,22.86,22.93,22.81,22.92,13900.0,19.084,19.1424,19.0423,19.1341,13900.0
2008-11-19 12:10:00,22.9,22.9,22.67,22.67,11600.0,19.1174,19.1174,18.9254,18.9254,11600.0
2008-11-19 12:20:00,22.69,22.76,22.67,22.71,10600.0,18.9421,19.0005,18.9254,18.9588,10600.0
2008-11-19 12:30:00,22.7,22.78,22.65,22.78,11800.0,18.9504,19.0172,18.9087,19.0172,11800.0
2008-11-19 12:40:00,22.76,22.81,22.68,22.7,10000.0,19.0005,19.0423,18.9337,18.9504,10000.0
2008-11-19 12:50:00,22.72,22.72,22.6,22.67,12600.0,18.9671,18.9671,18.867,18.9254,12600.0
2008-11-19 13:00:00,22.69,22.84,22.66,22.76,11400.0,18.9421,19.0673,18.917,19.0005,11400.0
2008-11-19 13:10:00,22.75,22.77,22.63,22.68,14000.0,18.9922,19.0089,18.892,18.9337,14000.0
2008-11-19 13:20:00,22.68,22.73,22.56,22.56,13700.0,18.9337,18.9755,18.8336,18.8336,13700.0
2008-11-19 13:30:00,22.56,22.59,22.42,22.57,22400.0,18.8336,18.8586,18.7167,18.8419,22400.0
2008-11-19 13:40:00,22.56,22.63,22.52,22.63,18400.0,18.8336,18.892,18.8002,18.892,18400.0
2008-11-19 13:50:00,22.6,22.79,22.55,22.72,14300.0,18.867,19.0256,18.8252,18.9671,14300.0
2008-11-19 14:00:00,22.73,22.74,22.39,22.49,36200.0,18.9755,18.9838,18.6916,18.7751,36200.0
2008-11-19 14:10:00,22.5,22.63,22.36,22.38,85200.0,18.7835,18.892,18.6666,18.6833,85200.0
2008-11-19 14:20:00,22.38,22.64,22.38,22.47,81100.0,18.6833,18.9004,18.6833,18.7584,81100.0
2008-11-19 14:30:00,22.5,22.58,22.38,22.39,29200.0,18.7835,18.8503,18.6833,18.6916,29200.0
2008-11-19 14:40:00,22.39,22.81,22.38,22.69,38700.0,18.6916,19.0423,18.6833,18.9421,38700.0
2008-11-19 14:50:00,22.7,22.76,22.57,22.68,15500.0,18.9504,19.0005,18.8419,18.9337,15500.0
2008-11-19 15:00:00,22.67,22.76,22.48,22.73,118000.0,18.9254,19.0005,18.7668,18.9755,118000.0
2008-11-19 15:10:00,22.74,22.74,22.4,22.45,22500.0,18.9838,18.9838,18.7,18.7417,22500.0
2008-11-19 15:20:00,22.43,22.51,22.31,22.43,37600.0,18.725,18.7918,18.6249,18.725,37600.0
2008-11-19 15:30:00,22.45,22.56,22.25,22.26,57700.0,18.7417,18.8336,18.5748,18.5831,57700.0
2008-11-19 15:40:00,22.25,22.35,21.92,22.09,114000.0,18.5748,18.6583,18.2993,18.4412,114000.0
2008-11-19 15:50:00,22.09,22.1,21.84,21.94,143300.0,18.4412,18.4495,18.2325,18.316,143300.0
2008-11-20 09:30:00,21.41,22.04,21.31,21.66,17500.0,17.9093,18.4363,17.8256,18.1184,17500.0
2008-11-20 09:40:00,21.65,21.65,21.32,21.59,16400.0,18.11,18.11,17.834,18.0599,16400.0
2008-11-20 09:50:00,21.59,21.8,21.43,21.56,25700.0,18.0599,18.2355,17.926,18.0348,25700.0
2008-11-20 10:00:00,21.48,21.59,21.34,21.48,20900.0,17.9678,18.0599,17.8507,17.9678,20900.0
2008-11-20 10:10:00,21.45,21.54,21.39,21.42,24900.0,17.9427,18.018,17.8926,17.9176,24900.0
2008-11-20 10:20:00,21.43,21.81,21.43,21.78,52300.0,17.926,18.2439,17.926,18.2188,52300.0
2008-11-20 10:30:00,21.74,21.84,21.45,21.45,31700.0,18.1853,18.269,17.9427,17.9427,31700.0
2008-11-20 10:40:00,21.5,21.98,21.44,21.74,39900.0,17.9846,18.3861,17.9344,18.1853,39900.0
2008-11-20 10:50:00,21.75,21.76,21.52,21.74,20500.0,18.1937,18.2021,18.0013,18.1853,20500.0
2008-11-20 11:00:00,21.76,21.96,21.68,21.73,25600.0,18.2021,18.3694,18.1351,18.177,25600.0
2008-11-20 11:10:00,21.72,21.93,21.6,21.66,16800.0,18.1686,18.3443,18.0682,18.1184,16800.0
2008-11-20 11:20:00,21.7,21.74,21.53,21.57,26800.0,18.1519,18.1853,18.0097,18.0431,26800.0
2008-11-20 11:30:00,21.59,21.7,21.46,21.61,16900.0,18.0599,18.1519,17.9511,18.0766,16900.0
2008-11-20 11:40:00,21.59,21.68,21.45,21.54,23700.0,18.0599,18.1351,17.9427,18.018,23700.0
2008-11-20 11:50:00,21.53,21.53,21.41,21.46,14700.0,18.0097,18.0097,17.9093,17.9511,14700.0
2008-11-20 12:00:00,21.45,21.46,21.24,21.31,20400.0,17.9427,17.9511,17.7671,17.8256,20400.0
2008-11-20 12:10:00,21.31,21.54,21.27,21.45,29700.0,17.8256,18.018,17.7922,17.9427,29700.0
2008-11-20 12:20:00,21.46,21.71,21.46,21.65,64900.0,17.9511,18.1602,17.9511,18.11,64900.0
2008-11-20 12:30:00,21.66,21.81,21.57,21.63,59300.0,18.1184,18.2439,18.0431,18.0933,59300.0
2008-11-20 12:40:00,21.65,21.89,21.55,21.86,26500.0,18.11,18.3108,18.0264,18.2857,26500.0
2008-11-20 12:50:00,21.86,21.96,21.59,21.59,22800.0,18.2857,18.3694,18.0599,18.0599,22800.0
2008-11-20 13:00:00,21.59,21.59,21.38,21.47,24100.0,18.0599,18.0599,17.8842,17.9595,24100.0
2008-11-20 13:10:00,21.48,21.67,21.36,21.44,33000.0,17.9678,18.1268,17.8675,17.9344,33000.0
2008-11-20 13:20:00,21.42,21.51,21.22,21.35,24800.0,17.9176,17.9929,17.7504,17.8591,24800.0
2008-11-20 13:30:00,21.33,21.48,21.18,21.25,39300.0,17.8424,17.9678,17.7169,17.7754,39300.0
2008-11-20 13:40:00,21.25,21.36,21.24,21.3,32800.0,17.7754,17.8675,17.7671,17.8173,32800.0
2008-11-20 13:50:00,21.3,21.38,21.21,21.34,35100.0,17.8173,17.8842,17.742,17.8507,35100.0
2008-11-20 14:00:00,21.35,21.38,21.11,21.14,44400.0,17.8591,17.8842,17.6583,17.6834,44400.0
2008-11-20 14:10:00,21.13,21.21,20.96,21.0,39900.0,17.6751,17.742,17.5329,17.5663,39900.0
2008-11-20 14:20:00,21.0,21.12,20.88,20.88,25700.0,17.5663,17.6667,17.4659,17.4659,25700.0
2008-11-20 14:30:00,20.89,20.92,20.75,20.85,44000.0,17.4743,17.4994,17.3572,17.4408,44000.0
2008-11-20 14:40:00,20.87,20.93,20.65,20.67,41800.0,17.4576,17.5078,17.2736,17.2903,41800.0
2008-11-20 14:50:00,20.7,20.78,20.55,20.69,30400.0,17.3154,17.3823,17.1899,17.307,30400.0
2008-11-20 15:00:00,20.68,20.82,20.6,20.71,57800.0,17.2986,17.4158,17.2317,17.3237,57800.0
2008-11-20 15:10:00,20.73,20.78,20.47,20.53,42600.0,17.3405,17.3823,17.123,17.1732,42600.0
2008-11-20 15:20:00,20.54,20.6,20.43,20.54,56000.0,17.1815,17.2317,17.0895,17.1815,56000.0
2008-11-20 15:30:00,20.55,20.63,20.22,20.25,63900.0,17.1899,17.2568,16.9139,16.939,63900.0
2008-11-20 15:40:00,20.22,20.29,20.05,20.15,134600.0,16.9139,16.9724,16.7717,16.8553,134600.0
2008-11-20 15:50:00,20.13,20.17,19.82,20.04,184500.0,16.8386,16.872,16.5793,16.7633,184500.0
2008-11-21 09:30:00,20.41,20.42,20.01,20.04,83100.0,17.0728,17.0812,16.7382,16.7633,83100.0
2008-11-21 09:40:00,19.99,20.39,19.99,20.26,22100.0,16.7215,17.0561,16.7215,16.9473,22100.0
2008-11-21 09:50:00,20.31,20.35,19.91,19.95,25000.0,16.9891,17.0226,16.6545,16.688,25000.0
2008-11-21 10:00:00,19.99,20.22,19.84,20.19,52900.0,16.7215,16.9139,16.596,16.8888,52900.0
2008-11-21 10:10:00,20.19,20.2,19.74,19.84,58100.0,16.8888,16.8971,16.5123,16.596,58100.0
2008-11-21 10:20:00,19.88,19.97,19.63,19.63,52400.0,16.6295,16.7047,16.4203,16.4203,52400.0
2008-11-21 10:30:00,19.63,19.83,19.55,19.77,59500.0,16.4203,16.5876,16.3534,16.5374,59500.0
2008-11-21 10:40:00,19.77,19.87,19.67,19.81,37300.0,16.5374,16.6211,16.4538,16.5709,37300.0
2008-11-21 10:50:00,19.81,19.88,19.55,19.65,31500.0,16.5709,16.6295,16.3534,16.4371,31500.0
2008-11-21 11:00:00,19.64,19.74,19.38,19.54,34800.0,16.4287,16.5123,16.2112,16.345,34800.0
2008-11-21 11:10:00,19.55,19.75,19.55,19.73,26400.0,16.3534,16.5207,16.3534,16.504,26400.0
2008-11-21 11:20:00,19.74,20.06,19.68,19.93,60400.0,16.5123,16.78,16.4622,16.6713,60400.0
2008-11-21 11:30:00,19.94,20.09,19.93,20.0,44800.0,16.6796,16.8051,16.6713,16.7298,44800.0
2008-11-21 11:40:00,20.03,20.11,19.89,19.94,51200.0,16.7549,16.8218,16.6378,16.6796,51200.0
2008-11-21 11:50:00,19.96,20.03,19.86,19.9,44300.0,16.6964,16.7549,16.6127,16.6462,44300.0
2008-11-21 12:00:00,19.9,20.08,19.79,19.97,39400.0,16.6462,16.7968,16.5542,16.7047,39400.0
2008-11-21 12:10:00,19.99,20.06,19.87,19.88,28800.0,16.7215,16.78,16.6211,16.6295,28800.0
2008-11-21 12:20:00,19.84,20.12,19.83,20.1,36300.0,16.596,16.8302,16.5876,16.8135,36300.0
2008-11-21 12:30:00,20.11,20.35,20.05,20.31,28100.0,16.8218,17.0226,16.7717,16.9891,28100.0
2008-11-21 12:40:00,20.29,20.35,20.14,20.14,15500.0,16.9724,17.0226,16.8469,16.8469,15500.0
2008-11-21 12:50:00,20.15,20.24,20.1,20.1,19400.0,16.8553,16.9306,16.8135,16.8135,19400.0
2008-11-21 13:00:00,20.11,20.14,19.99,20.06,14100.0,16.8218,16.8469,16.7215,16.78,14100.0
2008-11-21 13:10:00,20.1,20.21,20.06,20.13,15800.0,16.8135,16.9055,16.78,16.8386,15800.0
2008-11-21 13:20:00,20.12,20.12,19.94,20.07,16400.0,16.8302,16.8302,16.6796,16.7884,16400.0
2008-11-21 13:30:00,20.06,20.1,19.89,19.98,23400.0,16.78,16.8135,16.6378,16.7131,23400.0
2008-11-21 13:40:00,19.95,20.11,19.93,19.98,15100.0,16.688,16.8218,16.6713,16.7131,15100.0
2008-11-21 13:50:00,20.0,20.0,19.75,19.75,25400.0,16.7298,16.7298,16.5207,16.5207,25400.0
2008-11-21 14:00:00,19.75,20.07,19.71,19.94,38800.0,16.5207,16.7884,16.4872,16.6796,38800.0
2008-11-21 14:10:00,19.95,20.02,19.87,19.99,15200.0,16.688,16.7466,16.6211,16.7215,15200.0
2008-11-21 14:20:00,19.98,20.13,19.98,20.01,40300.0,16.7131,16.8386,16.7131,16.7382,40300.0
2008-11-21 14:30:00,19.97,19.98,19.82,19.92,30100.0,16.7047,16.7131,16.5793,16.6629,30100.0
2008-11-21 14:40:00,19.91,20.13,19.72,20.01,48500.0,16.6545,16.8386,16.4956,16.7382,48500.0
2008-11-21 14:50:00,20.01,20.03,19.83,19.94,27500.0,16.7382,16.7549,16.5876,16.6796,27500.0
2008-11-21 15:00:00,19.96,20.34,19.96,20.18,52900.0,16.6964,17.0142,16.6964,16.8804,52900.0
2008-11-21 15:10:00,20.16,20.56,20.14,20.49,60800.0,16.8637,17.1983,16.8469,17.1397,60800.0
2008-11-21 15:20:00,20.53,20.75,20.38,20.67,54600.0,17.1732,17.3572,17.0477,17.2903,54600.0
2008-11-21 15:30:00,20.69,21.15,20.59,21.03,88000.0,17.307,17.6918,17.2234,17.5914,88000.0
2008-11-21 15:40:00,21.01,21.04,20.64,20.98,76300.0,17.5747,17.5998,17.2652,17.5496,76300.0
2008-11-21 15:50:00,21.01,21.3,20.85,21.21,158500.0,17.5747,17.8173,17.4408,17.742,158500.0
2008-11-24 09:30:00,21.66,21.83,21.2,21.27,31500.0,18.1184,18.2606,17.7336,17.7922,31500.0
2008-11-24 09:40:00,21.25,21.62,21.12,21.62,26800.0,17.7754,18.0849,17.6667,18.0849,26800.0
2008-11-24 09:50:00,21.59,22.01,21.57,21.97,41000.0,18.0599,18.4112,18.0431,18.3777,41000.0
2008-11-24 10:00:00,21.99,22.28,21.99,22.28,51200.0,18.3945,18.637,18.3945,18.637,51200.0
2008-11-24 10:10:00,22.29,22.39,22.06,22.13,20900.0,18.6454,18.729,18.453,18.5116,20900.0
2008-11-24 10:20:00,22.15,22.25,22.0,22.25,14700.0,18.5283,18.6119,18.4028,18.6119,14700.0
2008-11-24 10:30:00,22.31,22.41,22.24,22.26,12600.0,18.6621,18.7458,18.6036,18.6203,12600.0
2008-11-24 10:40:00,22.26,22.48,22.24,22.24,24100.0,18.6203,18.8043,18.6036,18.6036,24100.0
2008-11-24 10:50:00,22.23,22.37,22.21,22.35,25400.0,18.5952,18.7123,18.5785,18.6956,25400.0
2008-11-24 11:00:00,22.37,22.45,22.19,22.2,14400.0,18.7123,18.7792,18.5617,18.5701,14400.0
2008-11-24 11:10:00,22.21,22.25,22.08,22.09,22500.0,18.5785,18.6119,18.4697,18.4781,22500.0
2008-11-24 11:20:00,22.07,22.36,22.07,22.29,23700.0,18.4614,18.704,18.4614,18.6454,23700.0
2008-11-24 11:30:00,22.29,22.45,22.26,22.32,22800.0,18.6454,18.7792,18.6203,18.6705,22800.0
2008-11-24 11:40:00,22.35,22.48,22.32,22.48,18100.0,18.6956,18.8043,18.6705,18.8043,18100.0
2008-11-24 11:50:00,22.48,22.49,22.42,22.42,22500.0,18.8043,18.8127,18.7541,18.7541,22500.0
2008-11-24 12:00:00,22.42,22.45,22.26,22.33,14600.0,18.7541,18.7792,18.6203,18.6789,14600.0
2008-11-24 12:10:00,22.31,22.31,22.04,22.12,17500.0,18.6621,18.6621,18.4363,18.5032,17500.0
2008-11-24 12:20:00,22.09,22.11,21.82,21.86,45600.0,18.4781,18.4948,18.2522,18.2857,45600.0
2008-11-24 12:30:00,21.89,22.02,21.83,21.87,14700.0,18.3108,18.4195,18.2606,18.2941,14700.0
2008-11-24 12:40:00,21.86,22.03,21.83,21.99,9900.0,18.2857,18.4279,18.2606,18.3945,9900.0
2008-11-24 12:50:00,21.99,22.13,21.99,22.08,6900.0,18.3945,18.5116,18.3945,18.4697,6900.0
2008-11-24 13:00:00,22.1,22.21,22.08,22.11,10800.0,18.4865,18.5785,18.4697,18.4948,10800.0
2008-11-24 13:10:00,22.1,22.16,22.03,22.14,12400.0,18.4865,18.5367,18.4279,18.5199,12400.0
2008-11-24 13:20:00,22.13,22.2,22.12,22.19,10400.0,18.5116,18.5701,18.5032,18.5617,10400.0
2008-11-24 13:30:00,22.18,22.22,22.13,22.16,10900.0,18.5534,18.5868,18.5116,18.5367,10900.0
2008-11-24 13:40:00,22.16,22.21,22.07,22.12,9800.0,18.5367,18.5785,18.4614,18.5032,9800.0
2008-11-24 13:50:00,22.12,22.32,22.11,22.29,19800.0,18.5032,18.6705,18.4948,18.6454,19800.0
2008-11-24 14:00:00,22.3,22.3,22.1,22.11,12800.0,18.6538,18.6538,18.4865,18.4948,12800.0
2008-11-24 14:10:00,22.13,22.18,22.08,22.16,21300.0,18.5116,18.5534,18.4697,18.5367,21300.0
2008-11-24 14:20:00,22.17,22.38,22.17,22.32,23900.0,18.545,18.7207,18.545,18.6705,23900.0
2008-11-24 14:30:00,22.34,22.46,22.24,22.32,20300.0,18.6872,18.7876,18.6036,18.6705,20300.0
2008-11-24 14:40:00,22.35,22.38,22.1,22.1,27000.0,18.6956,18.7207,18.4865,18.4865,27000.0
2008-11-24 14:50:00,22.11,22.32,22.11,22.3,22600.0,18.4948,18.6705,18.4948,18.6538,22600.0
2008-11-24 15:00:00,22.3,22.6,22.21,22.6,40200.0,18.6538,18.9047,18.5785,18.9047,40200.0
2008-11-24 15:10:00,22.57,22.64,22.49,22.51,51300.0,18.8796,18.9382,18.8127,18.8294,51300.0
2008-11-24 15:20:00,22.5,22.65,22.46,22.63,58600.0,18.8211,18.9465,18.7876,18.9298,58600.0
2008-11-24 15:30:00,22.64,22.69,22.48,22.6,65100.0,18.9382,18.98,18.8043,18.9047,65100.0
2008-11-24 15:40:00,22.63,23.02,22.62,22.82,110400.0,18.9298,19.256,18.9214,19.0887,110400.0
2008-11-24 15:50:00,22.8,22.81,22.39,22.54,192800.0,19.072,19.0804,18.729,18.8545,192800.0
2008-11-25 09:30:00,23.32,23.45,22.97,23.17,44800.0,19.507,19.6157,19.2142,19.3815,44800.0
2008-11-25 09:40:00,23.19,23.37,23.07,23.31,30400.0,19.3982,19.5488,19.2979,19.4986,30400.0
2008-11-25 09:50:00,23.28,23.36,22.97,23.05,23400.0,19.4735,19.5404,19.2142,19.2811,23400.0
2008-11-25 10:00:00,23.09,23.38,23.09,23.37,27000.0,19.3146,19.5572,19.3146,19.5488,27000.0
2008-11-25 10:10:00,23.34,23.38,23.02,23.08,34800.0,19.5237,19.5572,19.256,19.3062,34800.0
2008-11-25 10:20:00,23.07,23.09,22.89,23.09,23900.0,19.2979,19.3146,19.1473,19.3146,23900.0
2008-11-25 10:30:00,23.09,23.11,22.81,22.83,27300.0,19.3146,19.3313,19.0804,19.0971,27300.0
2008-11-25 10:40:00,22.82,22.82,22.54,22.54,20900.0,19.0887,19.0887,18.8545,18.8545,20900.0
2008-11-25 10:50:00,22.57,22.72,22.55,22.68,18600.0,18.8796,19.0051,18.8629,18.9716,18600.0
2008-11-25 11:00:00,22.68,22.77,22.41,22.52,19500.0,18.9716,19.0469,18.7458,18.8378,19500.0
2008-11-25 11:10:00,22.56,22.79,22.56,22.76,15000.0,18.8713,19.0636,18.8713,19.0385,15000.0
2008-11-25 11:20:00,22.76,22.9,22.73,22.83,9200.0,19.0385,19.1557,19.0135,19.0971,9200.0
2008-11-25 11:30:00,22.83,22.86,22.77,22.77,5100.0,19.0971,19.1222,19.0469,19.0469,5100.0
2008-11-25 11:40:00,22.77,22.94,22.77,22.92,12200.0,19.0469,19.1891,19.0469,19.1724,12200.0
2008-11-25 11:50:00,22.87,22.99,22.81,22.88,17200.0,19.1306,19.2309,19.0804,19.1389,17200.0
2008-11-25 12:00:00,22.92,22.93,22.74,22.76,17800.0,19.1724,19.1808,19.0218,19.0385,17800.0
2008-11-25 12:10:00,22.79,22.79,22.6,22.66,21000.0,19.0636,19.0636,18.9047,18.9549,21000.0
2008-11-25 12:20:00,22.68,22.68,22.49,22.54,18000.0,18.9716,18.9716,18.8127,18.8545,18000.0
2008-11-25 12:30:00,22.57,22.65,22.49,22.62,17100.0,18.8796,18.9465,18.8127,18.9214,17100.0
2008-11-25 12:40:00,22.6,22.62,22.42,22.47,11900.0,18.9047,18.9214,18.7541,18.796,11900.0
2008-11-25 12:50:00,22.46,22.48,22.28,22.41,18900.0,18.7876,18.8043,18.637,18.7458,18900.0
2008-11-25 13:00:00,22.43,22.53,22.4,22.52,17600.0,18.7625,18.8462,18.7374,18.8378,17600.0
2008-11-25 13:10:00,22.56,22.59,22.37,22.46,12300.0,18.8713,18.8963,18.7123,18.7876,12300.0
2008-11-25 13:20:00,22.51,22.63,22.45,22.61,14600.0,18.8294,18.9298,18.7792,18.9131,14600.0
2008-11-25 13:30:00,22.62,22.74,22.62,22.67,24100.0,18.9214,19.0218,18.9214,18.9633,24100.0
2008-11-25 13:40:00,22.69,22.69,22.61,22.65,12200.0,18.98,18.98,18.9131,18.9465,12200.0
2008-11-25 13:50:00,22.68,22.68,22.56,22.56,8700.0,18.9716,18.9716,18.8713,18.8713,8700.0
2008-11-25 14:00:00,22.58,22.6,22.42,22.46,10000.0,18.888,18.9047,18.7541,18.7876,10000.0
2008-11-25 14:10:00,22.45,22.45,22.26,22.4,23400.0,18.7792,18.7792,18.6203,18.7374,23400.0
2008-11-25 14:20:00,22.4,22.47,22.38,22.38,14300.0,18.7374,18.796,18.7207,18.7207,14300.0
2008-11-25 14:30:00,22.38,22.6,22.33,22.56,16100.0,18.7207,18.9047,18.6789,18.8713,16100.0
2008-11-25 14:40:00,22.55,22.59,22.53,22.57,9100.0,18.8629,18.8963,18.8462,18.8796,9100.0
2008-11-25 14:50:00,22.57,22.87,22.48,22.82,23800.0,18.8796,19.1306,18.8043,19.0887,23800.0
2008-11-25 15:00:00,22.81,23.06,22.8,22.85,27100.0,19.0804,19.2895,19.072,19.1138,27100.0
2008-11-25 15:10:00,22.87,23.0,22.8,22.9,28400.0,19.1306,19.2393,19.072,19.1557,28400.0
2008-11-25 15:20:00,22.89,22.91,22.72,22.88,24300.0,19.1473,19.164,19.0051,19.1389,24300.0
2008-11-25 15:30:00,22.86,23.01,22.79,22.87,28100.0,19.1222,19.2477,19.0636,19.1306,28100.0
2008-11-25 15:40:00,22.91,23.25,22.89,23.14,83700.0,19.164,19.4484,19.1473,19.3564,83700.0
2008-11-25 15:50:00,23.16,23.28,22.98,23.09,115500.0,19.3731,19.4735,19.2226,19.3146,115500.0
2008-11-26 09:30:00,22.72,22.74,22.46,22.69,14600.0,19.0051,19.0218,18.7876,18.98,14600.0
2008-11-26 09:40:00,22.69,22.75,22.49,22.71,10600.0,18.98,19.0302,18.8127,18.9967,10600.0
2008-11-26 09:50:00,22.73,22.9,22.71,22.79,5500.0,19.0135,19.1557,18.9967,19.0636,5500.0
2008-11-26 10:00:00,22.86,22.96,22.69,22.72,12300.0,19.1222,19.2058,18.98,19.0051,12300.0
2008-11-26 10:10:00,22.71,22.89,22.69,22.88,4800.0,18.9967,19.1473,18.98,19.1389,4800.0
2008-11-26 10:20:00,22.88,23.03,22.87,23.02,4500.0,19.1389,19.2644,19.1306,19.256,4500.0
2008-11-26 10:30:00,23.0,23.03,22.9,22.94,9000.0,19.2393,19.2644,19.1557,19.1891,9000.0
2008-11-26 10:40:00,22.95,22.99,22.89,22.9,3700.0,19.1975,19.2309,19.1473,19.1557,3700.0
2008-11-26 10:50:00,22.88,22.97,22.82,22.82,40000.0,19.1389,19.2142,19.0887,19.0887,40000.0
2008-11-26 11:00:00,22.83,22.86,22.69,22.69,21600.0,19.0971,19.1222,18.98,18.98,21600.0
2008-11-26 11:10:00,22.73,22.82,22.68,22.76,31900.0,19.0135,19.0887,18.9716,19.0385,31900.0
2008-11-26 11:20:00,22.76,22.83,22.72,22.75,31500.0,19.0385,19.0971,19.0051,19.0302,31500.0
2008-11-26 11:30:00,22.75,23.02,22.74,23.02,54300.0,19.0302,19.256,19.0218,19.256,54300.0
2008-11-26 11:40:00,23.02,23.28,22.97,23.26,13000.0,19.256,19.4735,19.2142,19.4568,13000.0
2008-11-26 11:50:00,23.26,23.29,23.15,23.24,17600.0,19.4568,19.4819,19.3648,19.4401,17600.0
2008-11-26 12:00:00,23.24,23.39,23.2,23.25,14800.0,19.4401,19.5655,19.4066,19.4484,14800.0
2008-11-26 12:10:00,23.26,23.35,23.21,23.34,9700.0,19.4568,19.5321,19.415,19.5237,9700.0
2008-11-26 12:20:00,23.34,23.39,23.31,23.32,6200.0,19.5237,19.5655,19.4986,19.507,6200.0
2008-11-26 12:30:00,23.32,23.4,23.3,23.4,13400.0,19.507,19.5739,19.4903,19.5739,13400.0
2008-11-26 12:40:00,23.4,23.57,23.35,23.49,26900.0,19.5739,19.7161,19.5321,19.6492,26900.0
2008-11-26 12:50:00,23.49,23.54,23.44,23.47,7600.0,19.6492,19.691,19.6074,19.6325,7600.0
2008-11-26 13:00:00,23.48,23.58,23.4,23.53,25800.0,19.6408,19.7245,19.5739,19.6826,25800.0
2008-11-26 13:10:00,23.54,23.56,23.4,23.46,10400.0,19.691,19.7077,19.5739,19.6241,10400.0
2008-11-26 13:20:00,23.47,23.5,23.38,23.5,20000.0,19.6325,19.6576,19.5572,19.6576,20000.0
2008-11-26 13:30:00,23.51,23.53,23.35,23.42,14900.0,19.6659,19.6826,19.5321,19.5906,14900.0
2008-11-26 13:40:00,23.44,23.48,23.37,23.44,10100.0,19.6074,19.6408,19.5488,19.6074,10100.0
2008-11-26 13:50:00,23.45,23.48,23.37,23.46,13700.0,19.6157,19.6408,19.5488,19.6241,13700.0
2008-11-26 14:00:00,23.47,23.5,23.36,23.5,18300.0,19.6325,19.6576,19.5404,19.6576,18300.0
2008-11-26 14:10:00,23.51,23.62,23.48,23.6,20300.0,19.6659,19.7579,19.6408,19.7412,20300.0
2008-11-26 14:20:00,23.6,23.71,23.58,23.68,15100.0,19.7412,19.8332,19.7245,19.8081,15100.0
2008-11-26 14:30:00,23.67,23.97,23.67,23.86,41100.0,19.7998,20.0507,19.7998,19.9587,41100.0
2008-11-26 14:40:00,23.87,24.0,23.86,23.97,21300.0,19.9671,20.0758,19.9587,20.0507,21300.0
2008-11-26 14:50:00,23.98,24.09,23.98,24.04,24800.0,20.0591,20.1511,20.0591,20.1093,24800.0
2008-11-26 15:00:00,24.03,24.08,23.92,23.96,27300.0,20.1009,20.1427,20.0089,20.0423,27300.0
2008-11-26 15:10:00,23.96,24.21,23.96,24.13,32800.0,20.0423,20.2515,20.0423,20.1845,32800.0
2008-11-26 15:20:00,24.13,24.2,24.03,24.15,34900.0,20.1845,20.2431,20.1009,20.2013,34900.0
2008-11-26 15:30:00,24.16,24.2,24.08,24.09,34100.0,20.2096,20.2431,20.1427,20.1511,34100.0
2008-11-26 15:40:00,24.11,24.11,23.87,23.91,29700.0,20.1678,20.1678,19.9671,20.0005,29700.0
2008-11-26 15:50:00,23.92,24.17,23.88,24.11,58100.0,20.0089,20.218,19.9754,20.1678,58100.0
2008-11-28 09:30:00,24.29,24.66,24.18,24.63,25600.0,20.3184,20.6279,20.2264,20.6028,25600.0
2008-11-28 09:40:00,24.68,24.75,24.59,24.7,16400.0,20.6446,20.7032,20.5693,20.6613,16400.0
2008-11-28 09:50:00,24.7,24.71,24.58,24.71,13500.0,20.6613,20.6697,20.561,20.6697,13500.0
2008-11-28 10:00:00,24.68,24.72,24.61,24.61,23600.0,20.6446,20.6781,20.5861,20.5861,23600.0
2008-11-28 10:10:00,24.61,24.64,24.54,24.63,13000.0,20.5861,20.6112,20.5275,20.6028,13000.0
2008-11-28 10:20:00,24.64,24.81,24.64,24.71,21000.0,20.6112,20.7534,20.6112,20.6697,21000.0
2008-11-28 10:30:00,24.71,24.76,24.66,24.67,25300.0,20.6697,20.7115,20.6279,20.6362,25300.0
2008-11-28 10:40:00,24.67,24.8,24.63,24.71,17600.0,20.6362,20.745,20.6028,20.6697,17600.0
2008-11-28 10:50:00,24.7,24.7,24.5,24.53,75900.0,20.6613,20.6613,20.494,20.5191,75900.0
2008-11-28 11:00:00,24.53,24.57,24.5,24.53,21600.0,20.5191,20.5526,20.494,20.5191,21600.0
2008-11-28 11:10:00,24.53,24.6,24.5,24.51,14300.0,20.5191,20.5777,20.494,20.5024,14300.0
2008-11-28 11:20:00,24.5,24.76,24.5,24.75,9000.0,20.494,20.7115,20.494,20.7032,9000.0
2008-11-28 11:30:00,24.76,24.81,24.73,24.79,12600.0,20.7115,20.7534,20.6864,20.7366,12600.0
2008-11-28 11:40:00,24.81,24.92,24.76,24.9,17500.0,20.7534,20.8454,20.7115,20.8286,17500.0
2008-11-28 11:50:00,24.9,25.08,24.89,25.06,13500.0,20.8286,20.9792,20.8203,20.9625,13500.0
2008-11-28 12:00:00,25.07,25.15,25.05,25.1,14400.0,20.9708,21.0378,20.9541,20.9959,14400.0
2008-11-28 12:10:00,25.1,25.2,25.07,25.09,17600.0,20.9959,21.0796,20.9708,20.9876,17600.0
2008-11-28 12:20:00,25.11,25.12,25.05,25.11,18200.0,21.0043,21.0127,20.9541,21.0043,18200.0
2008-11-28 12:30:00,25.1,25.15,25.02,25.15,23500.0,20.9959,21.0378,20.929,21.0378,23500.0
2008-11-28 12:40:00,25.17,25.33,25.16,25.26,74100.0,21.0545,21.1883,21.0461,21.1298,74100.0
2008-11-28 12:50:00,25.29,25.45,25.27,25.43,104700.0,21.1549,21.2887,21.1381,21.272,104700.0
2008-11-28 13:00:00,25.39,25.45,25.38,25.45,128500.0,21.2385,21.2887,21.2302,21.2887,128500.0
2008-11-28 13:10:00,25.45,25.45,25.45,25.45,1300.0,21.2887,21.2887,21.2887,21.2887,1300.0
2008-11-28 13:20:00,25.45,25.45,25.45,25.45,16300.0,21.2887,21.2887,21.2887,21.2887,16300.0
2008-11-28 13:30:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 13:40:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 13:50:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:00:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:10:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:20:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:30:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:40:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:50:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:00:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:10:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:20:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:30:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:40:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:50:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-12-01 09:30:00,24.5,24.7,23.95,24.18,53100.0,20.494,20.6613,20.034,20.2264,53100.0
2008-12-01 09:40:00,24.18,24.3,24.05,24.15,47200.0,20.2264,20.3267,20.1176,20.2013,47200.0
2008-12-01 09:50:00,24.14,24.22,23.92,24.2,65100.0,20.1929,20.2598,20.0089,20.2431,65100.0
2008-12-01 10:00:00,24.15,24.25,24.0,24.03,63000.0,20.2013,20.2849,20.0758,20.1009,63000.0
2008-12-01 10:10:00,24.03,24.15,24.0,24.05,50700.0,20.1009,20.2013,20.0758,20.1176,50700.0
2008-12-01 10:20:00,24.04,24.05,23.77,23.82,33200.0,20.1093,20.1176,19.8834,19.9252,33200.0
2008-12-01 10:30:00,23.79,23.88,23.74,23.8,15400.0,19.9001,19.9754,19.8583,19.9085,15400.0
2008-12-01 10:40:00,23.81,23.93,23.78,23.88,20600.0,19.9169,20.0172,19.8918,19.9754,20600.0
2008-12-01 10:50:00,23.89,23.91,23.76,23.78,18000.0,19.9838,20.0005,19.875,19.8918,18000.0
2008-12-01 11:00:00,23.76,23.76,23.68,23.73,16400.0,19.875,19.875,19.8081,19.8499,16400.0
2008-12-01 11:10:00,23.71,23.78,23.65,23.78,27000.0,19.8332,19.8918,19.783,19.8918,27000.0
2008-12-01 11:20:00,23.77,23.86,23.76,23.81,29500.0,19.8834,19.9587,19.875,19.9169,29500.0
2008-12-01 11:30:00,23.81,23.91,23.76,23.81,20800.0,19.9169,20.0005,19.875,19.9169,20800.0
2008-12-01 11:40:00,23.83,23.85,23.73,23.76,24700.0,19.9336,19.9503,19.8499,19.875,24700.0
2008-12-01 11:50:00,23.76,23.76,23.65,23.7,23700.0,19.875,19.875,19.783,19.8249,23700.0
2008-12-01 12:00:00,23.7,23.71,23.51,23.63,40500.0,19.8249,19.8332,19.6659,19.7663,40500.0
2008-12-01 12:10:00,23.64,23.66,23.51,23.52,25200.0,19.7747,19.7914,19.6659,19.6743,25200.0
2008-12-01 12:20:00,23.51,23.55,23.38,23.42,20100.0,19.6659,19.6994,19.5572,19.5906,20100.0
2008-12-01 12:30:00,23.41,23.48,23.3,23.33,39800.0,19.5823,19.6408,19.4903,19.5153,39800.0
2008-12-01 12:40:00,23.33,23.38,23.28,23.33,27300.0,19.5153,19.5572,19.4735,19.5153,27300.0
2008-12-01 12:50:00,23.33,23.38,23.26,23.29,35200.0,19.5153,19.5572,19.4568,19.4819,35200.0
2008-12-01 13:00:00,23.29,23.37,23.29,23.32,16600.0,19.4819,19.5488,19.4819,19.507,16600.0
2008-12-01 13:10:00,23.33,23.42,23.33,23.38,35500.0,19.5153,19.5906,19.5153,19.5572,35500.0
2008-12-01 13:20:00,23.39,23.4,23.25,23.25,29600.0,19.5655,19.5739,19.4484,19.4484,29600.0
2008-12-01 13:30:00,23.25,23.36,23.2,23.2,28200.0,19.4484,19.5404,19.4066,19.4066,28200.0
2008-12-01 13:40:00,23.23,23.24,23.02,23.03,58900.0,19.4317,19.4401,19.256,19.2644,58900.0
2008-12-01 13:50:00,23.05,23.11,22.97,23.11,39800.0,19.2811,19.3313,19.2142,19.3313,39800.0
2008-12-01 14:00:00,23.11,23.13,22.85,22.93,41800.0,19.3313,19.3481,19.1138,19.1808,41800.0
2008-12-01 14:10:00,22.94,22.97,22.78,22.81,45400.0,19.1891,19.2142,19.0553,19.0804,45400.0
2008-12-01 14:20:00,22.84,22.98,22.81,22.93,30200.0,19.1055,19.2226,19.0804,19.1808,30200.0
2008-12-01 14:30:00,22.96,23.02,22.82,22.85,32900.0,19.2058,19.256,19.0887,19.1138,32900.0
2008-12-01 14:40:00,22.87,23.02,22.8,22.94,34200.0,19.1306,19.256,19.072,19.1891,34200.0
2008-12-01 14:50:00,22.93,23.01,22.75,22.8,62800.0,19.1808,19.2477,19.0302,19.072,62800.0
2008-12-01 15:00:00,22.8,22.82,22.66,22.7,38300.0,19.072,19.0887,18.9549,18.9884,38300.0
2008-12-01 15:10:00,22.7,22.8,22.63,22.67,35600.0,18.9884,19.072,18.9298,18.9633,35600.0
2008-12-01 15:20:00,22.69,22.69,22.47,22.49,53200.0,18.98,18.98,18.796,18.8127,53200.0
2008-12-01 15:30:00,22.48,22.67,22.43,22.6,74600.0,18.8043,18.9633,18.7625,18.9047,74600.0
2008-12-01 15:40:00,22.57,22.6,22.36,22.51,111100.0,18.8796,18.9047,18.704,18.8294,111100.0
2008-12-01 15:50:00,22.51,22.54,22.12,22.15,195200.0,18.8294,18.8545,18.5032,18.5283,195200.0
2008-12-02 09:30:00,22.64,22.81,22.14,22.71,31700.0,18.9382,19.0804,18.5199,18.9967,31700.0
2008-12-02 09:40:00,22.68,22.74,22.47,22.57,28800.0,18.9716,19.0218,18.796,18.8796,28800.0
2008-12-02 09:50:00,22.56,22.8,22.56,22.78,39700.0,18.8713,19.072,18.8713,19.0553,39700.0
2008-12-02 10:00:00,22.78,23.06,22.77,23.06,44200.0,19.0553,19.2895,19.0469,19.2895,44200.0
2008-12-02 10:10:00,23.04,23.25,23.03,23.22,29200.0,19.2728,19.4484,19.2644,19.4233,29200.0
2008-12-02 10:20:00,23.22,23.34,23.14,23.2,20400.0,19.4233,19.5237,19.3564,19.4066,20400.0
2008-12-02 10:30:00,23.21,23.35,23.16,23.31,22200.0,19.415,19.5321,19.3731,19.4986,22200.0
2008-12-02 10:40:00,23.32,23.43,23.29,23.31,159900.0,19.507,19.599,19.4819,19.4986,159900.0
2008-12-02 10:50:00,23.3,23.4,23.27,23.39,19600.0,19.4903,19.5739,19.4652,19.5655,19600.0
2008-12-02 11:00:00,23.4,23.49,23.29,23.35,19400.0,19.5739,19.6492,19.4819,19.5321,19400.0
2008-12-02 11:10:00,23.41,23.44,23.25,23.33,11600.0,19.5823,19.6074,19.4484,19.5153,11600.0
2008-12-02 11:20:00,23.33,23.57,23.33,23.53,26200.0,19.5153,19.7161,19.5153,19.6826,26200.0
2008-12-02 11:30:00,23.54,23.62,23.35,23.35,14600.0,19.691,19.7579,19.5321,19.5321,14600.0
2008-12-02 11:40:00,23.35,23.47,23.26,23.47,17800.0,19.5321,19.6325,19.4568,19.6325,17800.0
2008-12-02 11:50:00,23.45,23.46,23.34,23.34,11200.0,19.6157,19.6241,19.5237,19.5237,11200.0
2008-12-02 12:00:00,23.33,23.37,23.27,23.34,17700.0,19.5153,19.5488,19.4652,19.5237,17700.0
2008-12-02 12:10:00,23.35,23.35,23.24,23.24,17200.0,19.5321,19.5321,19.4401,19.4401,17200.0
2008-12-02 12:20:00,23.26,23.32,23.25,23.29,12400.0,19.4568,19.507,19.4484,19.4819,12400.0
2008-12-02 12:30:00,23.3,23.31,23.18,23.21,17600.0,19.4903,19.4986,19.3899,19.415,17600.0
2008-12-02 12:40:00,23.19,23.19,23.1,23.13,11200.0,19.3982,19.3982,19.323,19.3481,11200.0
2008-12-02 12:50:00,23.13,23.16,23.04,23.14,10900.0,19.3481,19.3731,19.2728,19.3564,10900.0
2008-12-02 13:00:00,23.14,23.15,23.06,23.09,13900.0,19.3564,19.3648,19.2895,19.3146,13900.0
2008-12-02 13:10:00,23.07,23.21,23.07,23.15,13900.0,19.2979,19.415,19.2979,19.3648,13900.0
2008-12-02 13:20:00,23.15,23.16,23.06,23.06,11000.0,19.3648,19.3731,19.2895,19.2895,11000.0
2008-12-02 13:30:00,23.06,23.09,22.81,22.84,18500.0,19.2895,19.3146,19.0804,19.1055,18500.0
2008-12-02 13:40:00,22.84,22.88,22.78,22.78,15300.0,19.1055,19.1389,19.0553,19.0553,15300.0
2008-12-02 13:50:00,22.79,22.8,22.73,22.76,28200.0,19.0636,19.072,19.0135,19.0385,28200.0
2008-12-02 14:00:00,22.77,22.77,22.5,22.54,19100.0,19.0469,19.0469,18.8211,18.8545,19100.0
2008-12-02 14:10:00,22.53,22.63,22.51,22.55,15500.0,18.8462,18.9298,18.8294,18.8629,15500.0
2008-12-02 14:20:00,22.58,22.61,22.44,22.61,50000.0,18.888,18.9131,18.7709,18.9131,50000.0
2008-12-02 14:30:00,22.62,22.76,22.54,22.73,13500.0,18.9214,19.0385,18.8545,19.0135,13500.0
2008-12-02 14:40:00,22.74,22.76,22.63,22.68,19200.0,19.0218,19.0385,18.9298,18.9716,19200.0
2008-12-02 14:50:00,22.66,22.87,22.6,22.85,22200.0,18.9549,19.1306,18.9047,19.1138,22200.0
2008-12-02 15:00:00,22.84,22.85,22.54,22.61,33200.0,19.1055,19.1138,18.8545,18.9131,33200.0
2008-12-02 15:10:00,22.6,22.93,22.54,22.93,30500.0,18.9047,19.1808,18.8545,19.1808,30500.0
2008-12-02 15:20:00,22.9,23.14,22.89,23.04,32700.0,19.1557,19.3564,19.1473,19.2728,32700.0
2008-12-02 15:30:00,23.03,23.18,22.98,23.03,41900.0,19.2644,19.3899,19.2226,19.2644,41900.0
2008-12-02 15:40:00,23.05,23.22,22.82,22.89,122500.0,19.2811,19.4233,19.0887,19.1473,122500.0
2008-12-02 15:50:00,22.88,23.27,22.82,23.27,164400.0,19.1389,19.4652,19.0887,19.4652,164400.0
2008-12-03 09:30:00,22.76,23.05,22.53,23.04,33000.0,19.0385,19.2811,18.8462,19.2728,33000.0
2008-12-03 09:40:00,23.04,23.11,22.91,22.91,47600.0,19.2728,19.3313,19.164,19.164,47600.0
2008-12-03 09:50:00,22.94,22.97,22.7,22.78,17200.0,19.1891,19.2142,18.9884,19.0553,17200.0
2008-12-03 10:00:00,22.78,23.03,22.7,22.89,36500.0,19.0553,19.2644,18.9884,19.1473,36500.0
2008-12-03 10:10:00,22.85,22.96,22.75,22.81,12900.0,19.1138,19.2058,19.0302,19.0804,12900.0
2008-12-03 10:20:00,22.81,23.0,22.81,23.0,17600.0,19.0804,19.2393,19.0804,19.2393,17600.0
2008-12-03 10:30:00,22.99,23.03,22.94,22.94,72600.0,19.2309,19.2644,19.1891,19.1891,72600.0
2008-12-03 10:40:00,22.99,23.11,22.91,23.09,24800.0,19.2309,19.3313,19.164,19.3146,24800.0
2008-12-03 10:50:00,23.08,23.18,23.04,23.13,42800.0,19.3062,19.3899,19.2728,19.3481,42800.0
2008-12-03 11:00:00,23.15,23.18,23.03,23.05,28400.0,19.3648,19.3899,19.2644,19.2811,28400.0
2008-12-03 11:10:00,23.09,23.32,23.06,23.1,54200.0,19.3146,19.507,19.2895,19.323,54200.0
2008-12-03 11:20:00,23.05,23.15,22.94,22.95,28700.0,19.2811,19.3648,19.1891,19.1975,28700.0
2008-12-03 11:30:00,22.95,23.04,22.92,23.02,15000.0,19.1975,19.2728,19.1724,19.256,15000.0
2008-12-03 11:40:00,23.04,23.15,22.91,22.95,20500.0,19.2728,19.3648,19.164,19.1975,20500.0
2008-12-03 11:50:00,22.95,22.99,22.9,22.97,29800.0,19.1975,19.2309,19.1557,19.2142,29800.0
2008-12-03 12:00:00,22.99,22.99,22.79,22.79,28200.0,19.2309,19.2309,19.0636,19.0636,28200.0
2008-12-03 12:10:00,22.81,22.91,22.64,22.68,26400.0,19.0804,19.164,18.9382,18.9716,26400.0
2008-12-03 12:20:00,22.68,22.95,22.68,22.8,35000.0,18.9716,19.1975,18.9716,19.072,35000.0
2008-12-03 12:30:00,22.81,22.99,22.81,22.99,25700.0,19.0804,19.2309,19.0804,19.2309,25700.0
2008-12-03 12:40:00,22.95,22.98,22.88,22.98,21700.0,19.1975,19.2226,19.1389,19.2226,21700.0
2008-12-03 12:50:00,22.96,23.08,22.96,22.98,117600.0,19.2058,19.3062,19.2058,19.2226,117600.0
2008-12-03 13:00:00,22.95,23.0,22.95,22.97,9700.0,19.1975,19.2393,19.1975,19.2142,9700.0
2008-12-03 13:10:00,22.97,23.0,22.92,22.99,23000.0,19.2142,19.2393,19.1724,19.2309,23000.0
2008-12-03 13:20:00,22.99,23.01,22.84,22.95,88300.0,19.2309,19.2477,19.1055,19.1975,88300.0
2008-12-03 13:30:00,22.93,22.93,22.74,22.74,13600.0,19.1808,19.1808,19.0218,19.0218,13600.0
2008-12-03 13:40:00,22.74,22.74,22.56,22.59,12800.0,19.0218,19.0218,18.8713,18.8963,12800.0
2008-12-03 13:50:00,22.57,22.6,22.53,22.57,12000.0,18.8796,18.9047,18.8462,18.8796,12000.0
2008-12-03 14:00:00,22.56,22.63,22.45,22.56,20700.0,18.8713,18.9298,18.7792,18.8713,20700.0
2008-12-03 14:10:00,22.56,22.7,22.56,22.65,13900.0,18.8713,18.9884,18.8713,18.9465,13900.0
2008-12-03 14:20:00,22.67,22.95,22.65,22.89,20200.0,18.9633,19.1975,18.9465,19.1473,20200.0
2008-12-03 14:30:00,22.9,23.05,22.89,22.92,62400.0,19.1557,19.2811,19.1473,19.1724,62400.0
2008-12-03 14:40:00,22.91,23.1,22.9,22.97,41800.0,19.164,19.323,19.1557,19.2142,41800.0
2008-12-03 14:50:00,23.01,23.12,22.82,22.89,20400.0,19.2477,19.3397,19.0887,19.1473,20400.0
2008-12-03 15:00:00,22.91,23.0,22.7,22.97,37500.0,19.164,19.2393,18.9884,19.2142,37500.0
2008-12-03 15:10:00,23.0,23.0,22.71,22.89,33100.0,19.2393,19.2393,18.9967,19.1473,33100.0
2008-12-03 15:20:00,22.9,23.0,22.71,22.92,33100.0,19.1557,19.2393,18.9967,19.1724,33100.0
2008-12-03 15:30:00,22.93,23.06,22.77,23.02,42500.0,19.1808,19.2895,19.0469,19.256,42500.0
2008-12-03 15:40:00,23.03,23.14,22.97,23.06,77400.0,19.2644,19.3564,19.2142,19.2895,77400.0
2008-12-03 15:50:00,23.04,23.42,23.01,23.33,134300.0,19.2728,19.5906,19.2477,19.5153,134300.0
2008-12-04 09:30:00,23.18,23.39,23.02,23.32,24600.0,19.3899,19.5655,19.256,19.507,24600.0
2008-12-04 09:40:00,23.37,23.51,23.35,23.5,22400.0,19.5488,19.6659,19.5321,19.6576,22400.0
2008-12-04 09:50:00,23.5,23.7,23.48,23.53,26200.0,19.6576,19.8249,19.6408,19.6826,26200.0
2008-12-04 10:00:00,23.49,23.75,23.45,23.57,11300.0,19.6492,19.8667,19.6157,19.7161,11300.0
2008-12-04 10:10:00,23.52,23.55,23.37,23.45,8600.0,19.6743,19.6994,19.5488,19.6157,8600.0
2008-12-04 10:20:00,23.44,23.59,23.39,23.41,5100.0,19.6074,19.7328,19.5655,19.5823,5100.0
2008-12-04 10:30:00,23.39,23.62,23.37,23.55,7800.0,19.5655,19.7579,19.5488,19.6994,7800.0
2008-12-04 10:40:00,23.58,23.6,23.48,23.52,13500.0,19.7245,19.7412,19.6408,19.6743,13500.0
2008-12-04 10:50:00,23.49,23.71,23.49,23.67,5800.0,19.6492,19.8332,19.6492,19.7998,5800.0
2008-12-04 11:00:00,23.67,23.67,23.4,23.4,7900.0,19.7998,19.7998,19.5739,19.5739,7900.0
2008-12-04 11:10:00,23.44,23.5,23.36,23.42,7500.0,19.6074,19.6576,19.5404,19.5906,7500.0
2008-12-04 11:20:00,23.43,23.56,23.42,23.47,8000.0,19.599,19.7077,19.5906,19.6325,8000.0
2008-12-04 11:30:00,23.45,23.45,23.25,23.31,7600.0,19.6157,19.6157,19.4484,19.4986,7600.0
2008-12-04 11:40:00,23.28,23.29,23.17,23.23,11600.0,19.4735,19.4819,19.3815,19.4317,11600.0
2008-12-04 11:50:00,23.24,23.39,23.24,23.28,6100.0,19.4401,19.5655,19.4401,19.4735,6100.0
2008-12-04 12:00:00,23.28,23.32,23.11,23.19,6500.0,19.4735,19.507,19.3313,19.3982,6500.0
2008-12-04 12:10:00,23.21,23.21,23.06,23.1,7400.0,19.415,19.415,19.2895,19.323,7400.0
2008-12-04 12:20:00,23.06,23.17,23.03,23.11,8000.0,19.2895,19.3815,19.2644,19.3313,8000.0
2008-12-04 12:30:00,23.1,23.22,23.09,23.22,8900.0,19.323,19.4233,19.3146,19.4233,8900.0
2008-12-04 12:40:00,23.19,23.26,23.16,23.17,5400.0,19.3982,19.4568,19.3731,19.3815,5400.0
2008-12-04 12:50:00,23.18,23.26,23.13,23.19,6100.0,19.3899,19.4568,19.3481,19.3982,6100.0
2008-12-04 13:00:00,23.16,23.19,23.1,23.11,2800.0,19.3731,19.3982,19.323,19.3313,2800.0
2008-12-04 13:10:00,23.13,23.13,23.0,23.01,46800.0,19.3481,19.3481,19.2393,19.2477,46800.0
2008-12-04 13:20:00,23.01,23.06,22.93,22.93,13100.0,19.2477,19.2895,19.1808,19.1808,13100.0
2008-12-04 13:30:00,22.92,23.02,22.88,22.98,26900.0,19.1724,19.256,19.1389,19.2226,26900.0
2008-12-04 13:40:00,22.97,23.1,22.89,23.1,19000.0,19.2142,19.323,19.1473,19.323,19000.0
2008-12-04 13:50:00,23.1,23.2,23.04,23.1,9000.0,19.323,19.4066,19.2728,19.323,9000.0
2008-12-04 14:00:00,23.12,23.23,23.12,23.17,5300.0,19.3397,19.4317,19.3397,19.3815,5300.0
2008-12-04 14:10:00,23.2,23.25,23.04,23.1,8200.0,19.4066,19.4484,19.2728,19.323,8200.0
2008-12-04 14:20:00,23.07,23.19,23.06,23.11,7400.0,19.2979,19.3982,19.2895,19.3313,7400.0
2008-12-04 14:30:00,23.1,23.29,23.06,23.21,14900.0,19.323,19.4819,19.2895,19.415,14900.0
2008-12-04 14:40:00,23.21,23.21,22.94,23.07,17000.0,19.415,19.415,19.1891,19.2979,17000.0
2008-12-04 14:50:00,23.05,23.21,23.01,23.04,14400.0,19.2811,19.415,19.2477,19.2728,14400.0
2008-12-04 15:00:00,23.04,23.05,22.69,22.71,20500.0,19.2728,19.2811,18.98,18.9967,20500.0
2008-12-04 15:10:00,22.7,22.78,22.44,22.54,25900.0,18.9884,19.0553,18.7709,18.8545,25900.0
2008-12-04 15:20:00,22.57,22.61,22.3,22.3,28400.0,18.8796,18.9131,18.6538,18.6538,28400.0
2008-12-04 15:30:00,22.3,22.45,22.21,22.25,31200.0,18.6538,18.7792,18.5785,18.6119,31200.0
2008-12-04 15:40:00,22.28,22.62,22.26,22.5,52400.0,18.637,18.9214,18.6203,18.8211,52400.0
2008-12-04 15:50:00,22.5,22.69,22.32,22.64,68200.0,18.8211,18.98,18.6705,18.9382,68200.0
2008-12-05 09:30:00,22.47,22.63,22.29,22.52,17000.0,18.796,18.9298,18.6454,18.8378,17000.0
2008-12-05 09:40:00,22.49,22.55,22.07,22.12,14700.0,18.8127,18.8629,18.4614,18.5032,14700.0
2008-12-05 09:50:00,22.1,22.3,21.9,21.96,44700.0,18.4865,18.6538,18.3192,18.3694,44700.0
2008-12-05 10:00:00,21.97,22.1,21.89,21.95,10900.0,18.3777,18.4865,18.3108,18.361,10900.0
2008-12-05 10:10:00,21.97,22.03,21.85,21.93,10100.0,18.3777,18.4279,18.2773,18.3443,10100.0
2008-12-05 10:20:00,21.88,22.05,21.85,22.02,8100.0,18.3024,18.4446,18.2773,18.4195,8100.0
2008-12-05 10:30:00,22.0,22.11,21.89,21.96,10700.0,18.4028,18.4948,18.3108,18.3694,10700.0
2008-12-05 10:40:00,21.93,22.03,21.85,22.02,13600.0,18.3443,18.4279,18.2773,18.4195,13600.0
2008-12-05 10:50:00,22.0,22.14,21.92,22.04,15600.0,18.4028,18.5199,18.3359,18.4363,15600.0
2008-12-05 11:00:00,22.04,22.04,21.88,21.97,16700.0,18.4363,18.4363,18.3024,18.3777,16700.0
2008-12-05 11:10:00,21.94,22.04,21.87,21.92,15600.0,18.3526,18.4363,18.2941,18.3359,15600.0
2008-12-05 11:20:00,21.9,21.9,21.73,21.76,6400.0,18.3192,18.3192,18.177,18.2021,6400.0
2008-12-05 11:30:00,21.77,21.91,21.69,21.91,9900.0,18.2104,18.3275,18.1435,18.3275,9900.0
2008-12-05 11:40:00,21.88,22.01,21.85,21.94,9400.0,18.3024,18.4112,18.2773,18.3526,9400.0
2008-12-05 11:50:00,21.97,22.09,21.95,21.99,16700.0,18.3777,18.4781,18.361,18.3945,16700.0
2008-12-05 12:00:00,22.03,22.18,21.98,22.12,9200.0,18.4279,18.5534,18.3861,18.5032,9200.0
2008-12-05 12:10:00,22.09,22.11,22.02,22.11,11500.0,18.4781,18.4948,18.4195,18.4948,11500.0
2008-12-05 12:20:00,22.14,22.2,22.05,22.19,7800.0,18.5199,18.5701,18.4446,18.5617,7800.0
2008-12-05 12:30:00,22.17,22.19,21.91,21.98,13000.0,18.545,18.5617,18.3275,18.3861,13000.0
2008-12-05 12:40:00,21.96,22.03,21.92,22.0,12200.0,18.3694,18.4279,18.3359,18.4028,12200.0
2008-12-05 12:50:00,21.99,22.01,21.93,22.01,8800.0,18.3945,18.4112,18.3443,18.4112,8800.0
2008-12-05 13:00:00,21.98,22.18,21.98,22.15,9100.0,18.3861,18.5534,18.3861,18.5283,9100.0
2008-12-05 13:10:00,22.16,22.31,22.15,22.25,23600.0,18.5367,18.6621,18.5283,18.6119,23600.0
2008-12-05 13:20:00,22.25,22.33,22.16,22.18,14500.0,18.6119,18.6789,18.5367,18.5534,14500.0
2008-12-05 13:30:00,22.19,22.31,22.16,22.27,7900.0,18.5617,18.6621,18.5367,18.6287,7900.0
2008-12-05 13:40:00,22.25,22.42,22.19,22.42,43700.0,18.6119,18.7541,18.5617,18.7541,43700.0
2008-12-05 13:50:00,22.41,22.59,22.41,22.47,17000.0,18.7458,18.8963,18.7458,18.796,17000.0
2008-12-05 14:00:00,22.48,22.54,22.31,22.31,8300.0,18.8043,18.8545,18.6621,18.6621,8300.0
2008-12-05 14:10:00,22.3,22.38,22.22,22.33,11200.0,18.6538,18.7207,18.5868,18.6789,11200.0
2008-12-05 14:20:00,22.35,22.51,22.3,22.38,9600.0,18.6956,18.8294,18.6538,18.7207,9600.0
2008-12-05 14:30:00,22.39,22.65,22.33,22.64,16900.0,18.729,18.9465,18.6789,18.9382,16900.0
2008-12-05 14:40:00,22.65,23.03,22.65,23.0,84900.0,18.9465,19.2644,18.9465,19.2393,84900.0
2008-12-05 14:50:00,23.02,23.02,22.82,22.87,58200.0,19.256,19.256,19.0887,19.1306,58200.0
2008-12-05 15:00:00,22.88,22.99,22.59,22.68,51100.0,19.1389,19.2309,18.8963,18.9716,51100.0
2008-12-05 15:10:00,22.65,23.03,22.63,22.87,19100.0,18.9465,19.2644,18.9298,19.1306,19100.0
2008-12-05 15:20:00,22.85,22.94,22.7,22.93,15600.0,19.1138,19.1891,18.9884,19.1808,15600.0
2008-12-05 15:30:00,22.92,23.21,22.92,23.13,35500.0,19.1724,19.415,19.1724,19.3481,35500.0
2008-12-05 15:40:00,23.11,23.34,23.05,23.18,68100.0,19.3313,19.5237,19.2811,19.3899,68100.0
2008-12-05 15:50:00,23.18,23.4,23.07,23.31,139300.0,19.3899,19.5739,19.2979,19.4986,139300.0
2008-12-08 09:30:00,23.97,24.55,23.85,24.38,42900.0,20.0507,20.5359,19.9503,20.3937,42900.0
2008-12-08 09:40:00,24.35,24.63,24.31,24.41,24400.0,20.3686,20.6028,20.3351,20.4188,24400.0
2008-12-08 09:50:00,24.36,24.38,23.99,24.0,34100.0,20.3769,20.3937,20.0674,20.0758,34100.0
2008-12-08 10:00:00,23.99,24.14,23.98,24.08,54900.0,20.0674,20.1929,20.0591,20.1427,54900.0
2008-12-08 10:10:00,24.06,24.07,23.93,24.05,16900.0,20.126,20.1344,20.0172,20.1176,16900.0
2008-12-08 10:20:00,24.04,24.16,23.96,24.08,35000.0,20.1093,20.2096,20.0423,20.1427,35000.0
2008-12-08 10:30:00,24.07,24.13,23.98,24.13,34300.0,20.1344,20.1845,20.0591,20.1845,34300.0
2008-12-08 10:40:00,24.15,24.38,24.0,24.3,107300.0,20.2013,20.3937,20.0758,20.3267,107300.0
2008-12-08 10:50:00,24.32,24.37,24.24,24.33,88200.0,20.3435,20.3853,20.2766,20.3518,88200.0
2008-12-08 11:00:00,24.33,24.39,24.17,24.21,16900.0,20.3518,20.402,20.218,20.2515,16900.0
2008-12-08 11:10:00,24.2,24.21,24.03,24.06,38100.0,20.2431,20.2515,20.1009,20.126,38100.0
2008-12-08 11:20:00,24.05,24.06,23.96,24.03,43900.0,20.1176,20.126,20.0423,20.1009,43900.0
2008-12-08 11:30:00,24.03,24.07,23.94,23.98,17100.0,20.1009,20.1344,20.0256,20.0591,17100.0
2008-12-08 11:40:00,23.99,23.99,23.94,23.95,9100.0,20.0674,20.0674,20.0256,20.034,9100.0
2008-12-08 11:50:00,23.95,23.95,23.85,23.89,10000.0,20.034,20.034,19.9503,19.9838,10000.0
2008-12-08 12:00:00,23.89,23.98,23.89,23.95,29600.0,19.9838,20.0591,19.9838,20.034,29600.0
2008-12-08 12:10:00,23.93,24.05,23.9,24.01,10300.0,20.0172,20.1176,19.9921,20.0842,10300.0
2008-12-08 12:20:00,23.99,24.03,23.96,23.99,16100.0,20.0674,20.1009,20.0423,20.0674,16100.0
2008-12-08 12:30:00,23.99,24.0,23.97,23.99,12700.0,20.0674,20.0758,20.0507,20.0674,12700.0
2008-12-08 12:40:00,23.99,24.0,23.95,23.97,20100.0,20.0674,20.0758,20.034,20.0507,20100.0
2008-12-08 12:50:00,23.97,24.0,23.87,23.99,31000.0,20.0507,20.0758,19.9671,20.0674,31000.0
2008-12-08 13:00:00,23.99,24.1,23.99,24.05,17900.0,20.0674,20.1594,20.0674,20.1176,17900.0
2008-12-08 13:10:00,24.03,24.07,23.89,23.94,12500.0,20.1009,20.1344,19.9838,20.0256,12500.0
2008-12-08 13:20:00,23.9,24.02,23.85,23.93,9500.0,19.9921,20.0925,19.9503,20.0172,9500.0
2008-12-08 13:30:00,23.91,24.02,23.74,24.0,45600.0,20.0005,20.0925,19.8583,20.0758,45600.0
2008-12-08 13:40:00,24.0,24.05,23.97,23.97,16400.0,20.0758,20.1176,20.0507,20.0507,16400.0
2008-12-08 13:50:00,23.97,24.03,23.93,24.02,24400.0,20.0507,20.1009,20.0172,20.0925,24400.0
2008-12-08 14:00:00,24.0,24.14,23.99,24.1,45800.0,20.0758,20.1929,20.0674,20.1594,45800.0
2008-12-08 14:10:00,24.07,24.12,24.05,24.1,9200.0,20.1344,20.1762,20.1176,20.1594,9200.0
2008-12-08 14:20:00,24.11,24.25,24.11,24.15,26900.0,20.1678,20.2849,20.1678,20.2013,26900.0
2008-12-08 14:30:00,24.15,24.18,24.02,24.11,18500.0,20.2013,20.2264,20.0925,20.1678,18500.0
2008-12-08 14:40:00,24.09,24.24,24.04,24.19,28200.0,20.1511,20.2766,20.1093,20.2347,28200.0
2008-12-08 14:50:00,24.17,24.21,24.11,24.18,17100.0,20.218,20.2515,20.1678,20.2264,17100.0
2008-12-08 15:00:00,24.18,24.25,24.09,24.2,37300.0,20.2264,20.2849,20.1511,20.2431,37300.0
2008-12-08 15:10:00,24.2,24.33,24.17,24.28,29300.0,20.2431,20.3518,20.218,20.31,29300.0
2008-12-08 15:20:00,24.28,24.36,24.23,24.36,27800.0,20.31,20.3769,20.2682,20.3769,27800.0
2008-12-08 15:30:00,24.36,24.44,24.21,24.21,76900.0,20.3769,20.4439,20.2515,20.2515,76900.0
2008-12-08 15:40:00,24.21,24.44,24.13,24.2,119800.0,20.2515,20.4439,20.1845,20.2431,119800.0
2008-12-08 15:50:00,24.2,24.43,24.2,24.33,143200.0,20.2431,20.4355,20.2431,20.3518,143200.0
2008-12-09 09:30:00,24.54,24.54,23.97,24.17,11500.0,20.5275,20.5275,20.0507,20.218,11500.0
2008-12-09 09:40:00,24.18,24.39,24.04,24.37,19400.0,20.2264,20.402,20.1093,20.3853,19400.0
2008-12-09 09:50:00,24.35,24.36,24.19,24.21,16800.0,20.3686,20.3769,20.2347,20.2515,16800.0
2008-12-09 10:00:00,24.26,24.56,24.25,24.48,26700.0,20.2933,20.5442,20.2849,20.4773,26700.0
2008-12-09 10:10:00,24.48,24.73,24.48,24.62,33100.0,20.4773,20.6864,20.4773,20.5944,33100.0
2008-12-09 10:20:00,24.62,24.78,24.58,24.66,39300.0,20.5944,20.7283,20.561,20.6279,39300.0
2008-12-09 10:30:00,24.68,24.93,24.68,24.83,34500.0,20.6446,20.8537,20.6446,20.7701,34500.0
2008-12-09 10:40:00,24.79,24.95,24.72,24.88,17500.0,20.7366,20.8705,20.6781,20.8119,17500.0
2008-12-09 10:50:00,24.86,24.9,24.77,24.8,13500.0,20.7952,20.8286,20.7199,20.745,13500.0
2008-12-09 11:00:00,24.8,24.87,24.61,24.65,18400.0,20.745,20.8035,20.5861,20.6195,18400.0
2008-12-09 11:10:00,24.63,24.68,24.52,24.54,14200.0,20.6028,20.6446,20.5108,20.5275,14200.0
2008-12-09 11:20:00,24.54,24.57,24.43,24.43,11100.0,20.5275,20.5526,20.4355,20.4355,11100.0
2008-12-09 11:30:00,24.44,24.57,24.38,24.38,8000.0,20.4439,20.5526,20.3937,20.3937,8000.0
2008-12-09 11:40:00,24.42,24.49,24.38,24.4,18800.0,20.4271,20.4857,20.3937,20.4104,18800.0
2008-12-09 11:50:00,24.4,24.5,24.38,24.39,32500.0,20.4104,20.494,20.3937,20.402,32500.0
2008-12-09 12:00:00,24.4,24.54,24.37,24.49,17400.0,20.4104,20.5275,20.3853,20.4857,17400.0
2008-12-09 12:10:00,24.48,24.49,24.35,24.42,10100.0,20.4773,20.4857,20.3686,20.4271,10100.0
2008-12-09 12:20:00,24.44,24.44,24.32,24.4,11100.0,20.4439,20.4439,20.3435,20.4104,11100.0
2008-12-09 12:30:00,24.41,24.59,24.41,24.59,8800.0,20.4188,20.5693,20.4188,20.5693,8800.0
2008-12-09 12:40:00,24.57,24.59,24.49,24.51,5300.0,20.5526,20.5693,20.4857,20.5024,5300.0
2008-12-09 12:50:00,24.5,24.56,24.38,24.43,13700.0,20.494,20.5442,20.3937,20.4355,13700.0
2008-12-09 13:00:00,24.43,24.57,24.34,24.51,15000.0,20.4355,20.5526,20.3602,20.5024,15000.0
2008-12-09 13:10:00,24.51,24.57,24.37,24.38,10500.0,20.5024,20.5526,20.3853,20.3937,10500.0
2008-12-09 13:20:00,24.4,24.53,24.39,24.45,15600.0,20.4104,20.5191,20.402,20.4522,15600.0
2008-12-09 13:30:00,24.46,24.56,24.44,24.56,19100.0,20.4606,20.5442,20.4439,20.5442,19100.0
2008-12-09 13:40:00,24.55,24.69,24.49,24.67,20000.0,20.5359,20.653,20.4857,20.6362,20000.0
2008-12-09 13:50:00,24.66,24.66,24.56,24.6,17400.0,20.6279,20.6279,20.5442,20.5777,17400.0
2008-12-09 14:00:00,24.56,24.61,24.4,24.42,29000.0,20.5442,20.5861,20.4104,20.4271,29000.0
2008-12-09 14:10:00,24.43,24.52,24.4,24.52,17200.0,20.4355,20.5108,20.4104,20.5108,17200.0
2008-12-09 14:20:00,24.51,24.52,24.24,24.26,44400.0,20.5024,20.5108,20.2766,20.2933,44400.0
2008-12-09 14:30:00,24.25,24.26,24.16,24.21,42700.0,20.2849,20.2933,20.2096,20.2515,42700.0
2008-12-09 14:40:00,24.21,24.51,24.2,24.48,33200.0,20.2515,20.5024,20.2431,20.4773,33200.0
2008-12-09 14:50:00,24.48,24.69,24.37,24.66,35100.0,20.4773,20.653,20.3853,20.6279,35100.0
2008-12-09 15:00:00,24.65,24.76,24.5,24.66,45000.0,20.6195,20.7115,20.494,20.6279,45000.0
2008-12-09 15:10:00,24.64,24.66,24.43,24.63,40900.0,20.6112,20.6279,20.4355,20.6028,40900.0
2008-12-09 15:20:00,24.6,24.66,24.26,24.3,47900.0,20.5777,20.6279,20.2933,20.3267,47900.0
2008-12-09 15:30:00,24.29,24.42,24.19,24.28,36600.0,20.3184,20.4271,20.2347,20.31,36600.0
2008-12-09 15:40:00,24.28,24.5,24.27,24.45,83100.0,20.31,20.494,20.3017,20.4522,83100.0
2008-12-09 15:50:00,24.43,24.44,24.18,24.23,115300.0,20.4355,20.4439,20.2264,20.2682,115300.0
2008-12-10 09:30:00,24.51,24.71,24.31,24.54,18600.0,20.5024,20.6697,20.3351,20.5275,18600.0
2008-12-10 09:40:00,24.53,24.63,24.31,24.34,35500.0,20.5191,20.6028,20.3351,20.3602,35500.0
2008-12-10 09:50:00,24.35,24.4,24.07,24.13,27800.0,20.3686,20.4104,20.1344,20.1845,27800.0
2008-12-10 10:00:00,24.17,24.36,24.13,24.27,18500.0,20.218,20.3769,20.1845,20.3017,18500.0
2008-12-10 10:10:00,24.27,24.52,24.26,24.45,37200.0,20.3017,20.5108,20.2933,20.4522,37200.0
2008-12-10 10:20:00,24.44,24.47,24.37,24.44,28300.0,20.4439,20.4689,20.3853,20.4439,28300.0
2008-12-10 10:30:00,24.45,24.55,24.39,24.47,23200.0,20.4522,20.5359,20.402,20.4689,23200.0
2008-12-10 10:40:00,24.45,24.5,24.28,24.3,17200.0,20.4522,20.494,20.31,20.3267,17200.0
2008-12-10 10:50:00,24.27,24.3,24.2,24.3,30100.0,20.3017,20.3267,20.2431,20.3267,30100.0
2008-12-10 11:00:00,24.33,24.43,24.28,24.3,17200.0,20.3518,20.4355,20.31,20.3267,17200.0
2008-12-10 11:10:00,24.29,24.54,24.29,24.54,16900.0,20.3184,20.5275,20.3184,20.5275,16900.0
2008-12-10 11:20:00,24.52,24.54,24.39,24.45,11700.0,20.5108,20.5275,20.402,20.4522,11700.0
2008-12-10 11:30:00,24.44,24.57,24.43,24.46,20100.0,20.4439,20.5526,20.4355,20.4606,20100.0
2008-12-10 11:40:00,24.47,24.67,24.45,24.62,13000.0,20.4689,20.6362,20.4522,20.5944,13000.0
2008-12-10 11:50:00,24.67,24.7,24.58,24.62,9300.0,20.6362,20.6613,20.561,20.5944,9300.0
2008-12-10 12:00:00,24.62,24.69,24.59,24.6,5500.0,20.5944,20.653,20.5693,20.5777,5500.0
2008-12-10 12:10:00,24.63,24.75,24.62,24.7,23900.0,20.6028,20.7032,20.5944,20.6613,23900.0
2008-12-10 12:20:00,24.7,24.7,24.52,24.56,12500.0,20.6613,20.6613,20.5108,20.5442,12500.0
2008-12-10 12:30:00,24.55,24.61,24.49,24.54,7300.0,20.5359,20.5861,20.4857,20.5275,7300.0
2008-12-10 12:40:00,24.54,24.62,24.53,24.58,8100.0,20.5275,20.5944,20.5191,20.561,8100.0
2008-12-10 12:50:00,24.6,24.64,24.46,24.48,6000.0,20.5777,20.6112,20.4606,20.4773,6000.0
2008-12-10 13:00:00,24.48,24.6,24.46,24.57,9600.0,20.4773,20.5777,20.4606,20.5526,9600.0
2008-12-10 13:10:00,24.56,24.68,24.56,24.66,11100.0,20.5442,20.6446,20.5442,20.6279,11100.0
2008-12-10 13:20:00,24.65,24.69,24.54,24.55,20000.0,20.6195,20.653,20.5275,20.5359,20000.0
2008-12-10 13:30:00,24.55,24.56,24.43,24.48,32300.0,20.5359,20.5442,20.4355,20.4773,32300.0
2008-12-10 13:40:00,24.48,24.52,24.41,24.52,10900.0,20.4773,20.5108,20.4188,20.5108,10900.0
2008-12-10 13:50:00,24.48,24.48,24.28,24.36,22700.0,20.4773,20.4773,20.31,20.3769,22700.0
2008-12-10 14:00:00,24.35,24.42,24.3,24.41,12500.0,20.3686,20.4271,20.3267,20.4188,12500.0
2008-12-10 14:10:00,24.42,24.47,24.39,24.42,10600.0,20.4271,20.4689,20.402,20.4271,10600.0
2008-12-10 14:20:00,24.42,24.42,24.22,24.29,27100.0,20.4271,20.4271,20.2598,20.3184,27100.0
2008-12-10 14:30:00,24.3,24.44,24.23,24.39,17100.0,20.3267,20.4439,20.2682,20.402,17100.0
2008-12-10 14:40:00,24.43,24.51,24.34,24.34,16500.0,20.4355,20.5024,20.3602,20.3602,16500.0
2008-12-10 14:50:00,24.34,24.49,24.31,24.39,17700.0,20.3602,20.4857,20.3351,20.402,17700.0
2008-12-10 15:00:00,24.38,24.59,24.35,24.55,72700.0,20.3937,20.5693,20.3686,20.5359,72700.0
2008-12-10 15:10:00,24.55,24.58,24.43,24.45,74800.0,20.5359,20.561,20.4355,20.4522,74800.0
2008-12-10 15:20:00,24.48,24.53,24.4,24.5,46800.0,20.4773,20.5191,20.4104,20.494,46800.0
2008-12-10 15:30:00,24.49,24.51,24.32,24.34,52900.0,20.4857,20.5024,20.3435,20.3602,52900.0
2008-12-10 15:40:00,24.34,24.5,24.34,24.44,59400.0,20.3602,20.494,20.3602,20.4439,59400.0
2008-12-10 15:50:00,24.46,24.49,24.4,24.44,107700.0,20.4606,20.4857,20.4104,20.4439,107700.0
2008-12-11 09:30:00,24.11,24.41,24.11,24.41,18900.0,20.1678,20.4188,20.1678,20.4188,18900.0
2008-12-11 09:40:00,24.4,24.53,24.29,24.46,33800.0,20.4104,20.5191,20.3184,20.4606,33800.0
2008-12-11 09:50:00,24.44,24.55,24.28,24.43,28900.0,20.4439,20.5359,20.31,20.4355,28900.0
2008-12-11 10:00:00,24.42,24.48,24.32,24.41,36900.0,20.4271,20.4773,20.3435,20.4188,36900.0
2008-12-11 10:10:00,24.44,24.52,24.33,24.45,29500.0,20.4439,20.5108,20.3518,20.4522,29500.0
2008-12-11 10:20:00,24.47,24.53,24.36,24.37,32500.0,20.4689,20.5191,20.3769,20.3853,32500.0
2008-12-11 10:30:00,24.37,24.52,24.36,24.38,13600.0,20.3853,20.5108,20.3769,20.3937,13600.0
2008-12-11 10:40:00,24.41,24.51,24.33,24.51,27400.0,20.4188,20.5024,20.3518,20.5024,27400.0
2008-12-11 10:50:00,24.49,24.51,24.39,24.45,34800.0,20.4857,20.5024,20.402,20.4522,34800.0
2008-12-11 11:00:00,24.44,24.46,24.39,24.45,11400.0,20.4439,20.4606,20.402,20.4522,11400.0
2008-12-11 11:10:00,24.44,24.54,24.38,24.41,30600.0,20.4439,20.5275,20.3937,20.4188,30600.0
2008-12-11 11:20:00,24.4,24.43,24.27,24.3,12600.0,20.4104,20.4355,20.3017,20.3267,12600.0
2008-12-11 11:30:00,24.33,24.38,24.27,24.37,15000.0,20.3518,20.3937,20.3017,20.3853,15000.0
2008-12-11 11:40:00,24.37,24.44,24.36,24.43,9900.0,20.3853,20.4439,20.3769,20.4355,9900.0
2008-12-11 11:50:00,24.42,24.46,24.39,24.42,9200.0,20.4271,20.4606,20.402,20.4271,9200.0
2008-12-11 12:00:00,24.42,24.54,24.42,24.45,30600.0,20.4271,20.5275,20.4271,20.4522,30600.0
2008-12-11 12:10:00,24.45,24.48,24.41,24.44,10300.0,20.4522,20.4773,20.4188,20.4439,10300.0
2008-12-11 12:20:00,24.45,24.51,24.29,24.32,17100.0,20.4522,20.5024,20.3184,20.3435,17100.0
2008-12-11 12:30:00,24.32,24.43,24.31,24.37,10300.0,20.3435,20.4355,20.3351,20.3853,10300.0
2008-12-11 12:40:00,24.33,24.39,24.33,24.38,6800.0,20.3518,20.402,20.3518,20.3937,6800.0
2008-12-11 12:50:00,24.38,24.52,24.37,24.48,21100.0,20.3937,20.5108,20.3853,20.4773,21100.0
2008-12-11 13:00:00,24.47,24.51,24.37,24.39,8000.0,20.4689,20.5024,20.3853,20.402,8000.0
2008-12-11 13:10:00,24.4,24.42,24.27,24.27,6800.0,20.4104,20.4271,20.3017,20.3017,6800.0
2008-12-11 13:20:00,24.28,24.28,24.14,24.26,11500.0,20.31,20.31,20.1929,20.2933,11500.0
2008-12-11 13:30:00,24.27,24.31,24.21,24.29,5900.0,20.3017,20.3351,20.2515,20.3184,5900.0
2008-12-11 13:40:00,24.3,24.34,24.26,24.26,11900.0,20.3267,20.3602,20.2933,20.2933,11900.0
2008-12-11 13:50:00,24.26,24.27,24.13,24.19,11000.0,20.2933,20.3017,20.1845,20.2347,11000.0
2008-12-11 14:00:00,24.19,24.28,24.17,24.2,10400.0,20.2347,20.31,20.218,20.2431,10400.0
2008-12-11 14:10:00,24.21,24.24,24.18,24.22,8700.0,20.2515,20.2766,20.2264,20.2598,8700.0
2008-12-11 14:20:00,24.21,24.26,24.17,24.26,9800.0,20.2515,20.2933,20.218,20.2933,9800.0
2008-12-11 14:30:00,24.25,24.36,24.18,24.2,14200.0,20.2849,20.3769,20.2264,20.2431,14200.0
2008-12-11 14:40:00,24.21,24.21,24.07,24.11,19300.0,20.2515,20.2515,20.1344,20.1678,19300.0
2008-12-11 14:50:00,24.08,24.17,23.87,23.9,17700.0,20.1427,20.218,19.9671,19.9921,17700.0
2008-12-11 15:00:00,23.87,23.91,23.75,23.87,22400.0,19.9671,20.0005,19.8667,19.9671,22400.0
2008-12-11 15:10:00,23.86,23.88,23.69,23.78,25700.0,19.9587,19.9754,19.8165,19.8918,25700.0
2008-12-11 15:20:00,23.77,23.88,23.73,23.84,26600.0,19.8834,19.9754,19.8499,19.942,26600.0
2008-12-11 15:30:00,23.83,23.85,23.59,23.65,53200.0,19.9336,19.9503,19.7328,19.783,53200.0
2008-12-11 15:40:00,23.67,23.79,23.58,23.63,111100.0,19.7998,19.9001,19.7245,19.7663,111100.0
2008-12-11 15:50:00,23.62,23.7,23.53,23.6,164700.0,19.7579,19.8249,19.6826,19.7412,164700.0
2008-12-12 09:30:00,23.12,23.19,22.99,23.06,18200.0,19.3397,19.3982,19.2309,19.2895,18200.0
2008-12-12 09:40:00,23.1,23.19,22.94,23.06,14500.0,19.323,19.3982,19.1891,19.2895,14500.0
2008-12-12 09:50:00,23.13,23.52,23.08,23.42,21000.0,19.3481,19.6743,19.3062,19.5906,21000.0
2008-12-12 10:00:00,23.41,23.51,23.3,23.32,29000.0,19.5823,19.6659,19.4903,19.507,29000.0
2008-12-12 10:10:00,23.32,23.37,23.22,23.22,10900.0,19.507,19.5488,19.4233,19.4233,10900.0
2008-12-12 10:20:00,23.26,23.46,23.25,23.46,18200.0,19.4568,19.6241,19.4484,19.6241,18200.0
2008-12-12 10:30:00,23.47,23.48,23.28,23.47,31600.0,19.6325,19.6408,19.4735,19.6325,31600.0
2008-12-12 10:40:00,23.46,23.58,23.41,23.49,10300.0,19.6241,19.7245,19.5823,19.6492,10300.0
2008-12-12 10:50:00,23.49,23.68,23.49,23.6,12200.0,19.6492,19.8081,19.6492,19.7412,12200.0
2008-12-12 11:00:00,23.62,23.75,23.52,23.71,15200.0,19.7579,19.8667,19.6743,19.8332,15200.0
2008-12-12 11:10:00,23.7,23.73,23.5,23.51,12200.0,19.8249,19.8499,19.6576,19.6659,12200.0
2008-12-12 11:20:00,23.51,23.52,23.38,23.38,18800.0,19.6659,19.6743,19.5572,19.5572,18800.0
2008-12-12 11:30:00,23.38,23.45,23.24,23.24,11900.0,19.5572,19.6157,19.4401,19.4401,11900.0
2008-12-12 11:40:00,23.23,23.28,23.16,23.27,14900.0,19.4317,19.4735,19.3731,19.4652,14900.0
2008-12-12 11:50:00,23.27,23.3,23.18,23.18,11400.0,19.4652,19.4903,19.3899,19.3899,11400.0
2008-12-12 12:00:00,23.22,23.29,23.22,23.25,33100.0,19.4233,19.4819,19.4233,19.4484,33100.0
2008-12-12 12:10:00,23.25,23.26,23.14,23.2,12800.0,19.4484,19.4568,19.3564,19.4066,12800.0
2008-12-12 12:20:00,23.2,23.29,23.19,23.26,12000.0,19.4066,19.4819,19.3982,19.4568,12000.0
2008-12-12 12:30:00,23.26,23.3,23.21,23.3,53700.0,19.4568,19.4903,19.415,19.4903,53700.0
2008-12-12 12:40:00,23.29,23.31,23.23,23.25,27100.0,19.4819,19.4986,19.4317,19.4484,27100.0
2008-12-12 12:50:00,23.26,23.35,23.26,23.28,72500.0,19.4568,19.5321,19.4568,19.4735,72500.0
2008-12-12 13:00:00,23.29,23.34,23.19,23.23,52900.0,19.4819,19.5237,19.3982,19.4317,52900.0
2008-12-12 13:10:00,23.24,23.26,23.12,23.14,26500.0,19.4401,19.4568,19.3397,19.3564,26500.0
2008-12-12 13:20:00,23.17,23.18,23.01,23.09,34900.0,19.3815,19.3899,19.2477,19.3146,34900.0
2008-12-12 13:30:00,23.09,23.15,22.92,22.98,22900.0,19.3146,19.3648,19.1724,19.2226,22900.0
2008-12-12 13:40:00,22.97,23.02,22.86,22.94,32800.0,19.2142,19.256,19.1222,19.1891,32800.0
2008-12-12 13:50:00,22.93,23.07,22.9,23.03,14300.0,19.1808,19.2979,19.1557,19.2644,14300.0
2008-12-12 14:00:00,23.01,23.26,23.0,23.2,36700.0,19.2477,19.4568,19.2393,19.4066,36700.0
2008-12-12 14:10:00,23.19,23.25,22.97,22.97,24100.0,19.3982,19.4484,19.2142,19.2142,24100.0
2008-12-12 14:20:00,22.99,23.01,22.87,22.99,28000.0,19.2309,19.2477,19.1306,19.2309,28000.0
2008-12-12 14:30:00,22.97,23.17,22.79,23.11,32600.0,19.2142,19.3815,19.0636,19.3313,32600.0
2008-12-12 14:40:00,23.13,23.23,23.1,23.23,22600.0,19.3481,19.4317,19.323,19.4317,22600.0
2008-12-12 14:50:00,23.23,23.33,23.14,23.3,68000.0,19.4317,19.5153,19.3564,19.4903,68000.0
2008-12-12 15:00:00,23.31,23.4,23.22,23.23,51500.0,19.4986,19.5739,19.4233,19.4317,51500.0
2008-12-12 15:10:00,23.24,23.31,23.14,23.24,77200.0,19.4401,19.4986,19.3564,19.4401,77200.0
2008-12-12 15:20:00,23.25,23.4,23.23,23.4,91700.0,19.4484,19.5739,19.4317,19.5739,91700.0
2008-12-12 15:30:00,23.37,23.42,23.26,23.38,78600.0,19.5488,19.5906,19.4568,19.5572,78600.0
2008-12-12 15:40:00,23.38,23.5,23.23,23.34,76100.0,19.5572,19.6576,19.4317,19.5237,76100.0
2008-12-12 15:50:00,23.34,23.54,23.22,23.49,131000.0,19.5237,19.691,19.4233,19.6492,131000.0
2008-12-15 09:30:00,23.44,23.71,23.35,23.69,17100.0,19.6074,19.8332,19.5321,19.8165,17100.0
2008-12-15 09:40:00,23.65,23.83,23.43,23.76,84200.0,19.783,19.9336,19.599,19.875,84200.0
2008-12-15 09:50:00,23.75,23.75,23.5,23.5,53100.0,19.8667,19.8667,19.6576,19.6576,53100.0
2008-12-15 10:00:00,23.51,23.59,23.43,23.43,42400.0,19.6659,19.7328,19.599,19.599,42400.0
2008-12-15 10:10:00,23.39,23.46,23.33,23.39,5000.0,19.5655,19.6241,19.5153,19.5655,5000.0
2008-12-15 10:20:00,23.32,23.33,23.22,23.3,5000.0,19.507,19.5153,19.4233,19.4903,5000.0
2008-12-15 10:30:00,23.34,23.42,23.27,23.4,9400.0,19.5237,19.5906,19.4652,19.5739,9400.0
2008-12-15 10:40:00,23.36,23.42,23.15,23.15,4500.0,19.5404,19.5906,19.3648,19.3648,4500.0
2008-12-15 10:50:00,23.17,23.24,23.14,23.14,4700.0,19.3815,19.4401,19.3564,19.3564,4700.0
2008-12-15 11:00:00,23.15,23.23,23.11,23.2,8400.0,19.3648,19.4317,19.3313,19.4066,8400.0
2008-12-15 11:10:00,23.2,23.34,23.13,23.25,9400.0,19.4066,19.5237,19.3481,19.4484,9400.0
2008-12-15 11:20:00,23.27,23.39,23.24,23.32,8200.0,19.4652,19.5655,19.4401,19.507,8200.0
2008-12-15 11:30:00,23.3,23.4,23.3,23.31,12700.0,19.4903,19.5739,19.4903,19.4986,12700.0
2008-12-15 11:40:00,23.27,23.44,23.26,23.44,5300.0,19.4652,19.6074,19.4568,19.6074,5300.0
2008-12-15 11:50:00,23.43,23.45,23.39,23.41,15100.0,19.599,19.6157,19.5655,19.5823,15100.0
2008-12-15 12:00:00,23.41,23.44,23.34,23.43,12000.0,19.5823,19.6074,19.5237,19.599,12000.0
2008-12-15 12:10:00,23.44,23.45,23.41,23.44,17500.0,19.6074,19.6157,19.5823,19.6074,17500.0
2008-12-15 12:20:00,23.44,23.45,23.41,23.43,38700.0,19.6074,19.6157,19.5823,19.599,38700.0
2008-12-15 12:30:00,23.43,23.45,23.36,23.36,13100.0,19.599,19.6157,19.5404,19.5404,13100.0
2008-12-15 12:40:00,23.36,23.36,23.26,23.28,8500.0,19.5404,19.5404,19.4568,19.4735,8500.0
2008-12-15 12:50:00,23.28,23.33,23.26,23.29,7400.0,19.4735,19.5153,19.4568,19.4819,7400.0
2008-12-15 13:00:00,23.28,23.38,23.16,23.16,18100.0,19.4735,19.5572,19.3731,19.3731,18100.0
2008-12-15 13:10:00,23.16,23.23,23.16,23.2,6500.0,19.3731,19.4317,19.3731,19.4066,6500.0
2008-12-15 13:20:00,23.21,23.34,23.2,23.3,12800.0,19.415,19.5237,19.4066,19.4903,12800.0
2008-12-15 13:30:00,23.32,23.42,23.32,23.34,8600.0,19.507,19.5906,19.507,19.5237,8600.0
2008-12-15 13:40:00,23.36,23.43,23.34,23.38,10500.0,19.5404,19.599,19.5237,19.5572,10500.0
2008-12-15 13:50:00,23.41,23.41,23.33,23.35,12000.0,19.5823,19.5823,19.5153,19.5321,12000.0
2008-12-15 14:00:00,23.36,23.45,23.36,23.39,17300.0,19.5404,19.6157,19.5404,19.5655,17300.0
2008-12-15 14:10:00,23.4,23.43,23.3,23.34,15700.0,19.5739,19.599,19.4903,19.5237,15700.0
2008-12-15 14:20:00,23.35,23.44,23.25,23.25,17700.0,19.5321,19.6074,19.4484,19.4484,17700.0
2008-12-15 14:30:00,23.24,23.39,23.21,23.31,14700.0,19.4401,19.5655,19.415,19.4986,14700.0
2008-12-15 14:40:00,23.34,23.38,23.19,23.27,16100.0,19.5237,19.5572,19.3982,19.4652,16100.0
2008-12-15 14:50:00,23.27,23.28,23.12,23.13,16200.0,19.4652,19.4735,19.3397,19.3481,16200.0
2008-12-15 15:00:00,23.13,23.22,23.09,23.11,29000.0,19.3481,19.4233,19.3146,19.3313,29000.0
2008-12-15 15:10:00,23.11,23.12,22.88,22.92,26700.0,19.3313,19.3397,19.1389,19.1724,26700.0
2008-12-15 15:20:00,22.92,23.01,22.89,22.99,41400.0,19.1724,19.2477,19.1473,19.2309,41400.0
2008-12-15 15:30:00,22.99,23.35,22.95,23.28,73700.0,19.2309,19.5321,19.1975,19.4735,73700.0
2008-12-15 15:40:00,23.29,23.45,23.24,23.38,69600.0,19.4819,19.6157,19.4401,19.5572,69600.0
2008-12-15 15:50:00,23.39,23.39,23.22,23.27,89600.0,19.5655,19.5655,19.4233,19.4652,89600.0
2008-12-16 09:30:00,23.45,23.45,23.32,23.4,24700.0,19.6157,19.6157,19.507,19.5739,24700.0
2008-12-16 09:40:00,23.42,23.68,23.41,23.54,51100.0,19.5906,19.8081,19.5823,19.691,51100.0
2008-12-16 09:50:00,23.57,23.65,23.5,23.54,13500.0,19.7161,19.783,19.6576,19.691,13500.0
2008-12-16 10:00:00,23.57,23.72,23.5,23.72,15100.0,19.7161,19.8416,19.6576,19.8416,15100.0
2008-12-16 10:10:00,23.7,23.77,23.56,23.67,22400.0,19.8249,19.8834,19.7077,19.7998,22400.0
2008-12-16 10:20:00,23.66,23.76,23.61,23.68,11500.0,19.7914,19.875,19.7496,19.8081,11500.0
2008-12-16 10:30:00,23.71,23.74,23.65,23.65,8200.0,19.8332,19.8583,19.783,19.783,8200.0
2008-12-16 10:40:00,23.66,23.75,23.61,23.75,12000.0,19.7914,19.8667,19.7496,19.8667,12000.0
2008-12-16 10:50:00,23.75,23.8,23.74,23.74,11600.0,19.8667,19.9085,19.8583,19.8583,11600.0
2008-12-16 11:00:00,23.75,23.91,23.75,23.85,13000.0,19.8667,20.0005,19.8667,19.9503,13000.0
2008-12-16 11:10:00,23.84,23.89,23.82,23.84,10500.0,19.942,19.9838,19.9252,19.942,10500.0
2008-12-16 11:20:00,23.84,23.94,23.83,23.92,12700.0,19.942,20.0256,19.9336,20.0089,12700.0
2008-12-16 11:30:00,23.92,24.03,23.92,23.94,15700.0,20.0089,20.1009,20.0089,20.0256,15700.0
2008-12-16 11:40:00,23.96,23.96,23.9,23.93,6500.0,20.0423,20.0423,19.9921,20.0172,6500.0
2008-12-16 11:50:00,23.92,24.0,23.9,23.97,12600.0,20.0089,20.0758,19.9921,20.0507,12600.0
2008-12-16 12:00:00,23.97,24.0,23.95,23.98,7500.0,20.0507,20.0758,20.034,20.0591,7500.0
2008-12-16 12:10:00,23.97,24.06,23.95,23.99,14200.0,20.0507,20.126,20.034,20.0674,14200.0
2008-12-16 12:20:00,23.99,24.0,23.95,23.95,7200.0,20.0674,20.0758,20.034,20.034,7200.0
2008-12-16 12:30:00,23.96,23.99,23.95,23.95,11100.0,20.0423,20.0674,20.034,20.034,11100.0
2008-12-16 12:40:00,23.97,24.0,23.95,23.99,37200.0,20.0507,20.0758,20.034,20.0674,37200.0
2008-12-16 12:50:00,24.0,24.0,23.95,23.95,23000.0,20.0758,20.0758,20.034,20.034,23000.0
2008-12-16 13:00:00,23.96,23.99,23.96,23.98,13400.0,20.0423,20.0674,20.0423,20.0591,13400.0
2008-12-16 13:10:00,23.98,23.99,23.95,23.98,13500.0,20.0591,20.0674,20.034,20.0591,13500.0
2008-12-16 13:20:00,23.98,23.99,23.96,23.99,9300.0,20.0591,20.0674,20.0423,20.0674,9300.0
2008-12-16 13:30:00,23.99,23.99,23.85,23.88,24400.0,20.0674,20.0674,19.9503,19.9754,24400.0
2008-12-16 13:40:00,23.89,23.9,23.81,23.81,10100.0,19.9838,19.9921,19.9169,19.9169,10100.0
2008-12-16 13:50:00,23.81,23.87,23.81,23.83,13100.0,19.9169,19.9671,19.9169,19.9336,13100.0
2008-12-16 14:00:00,23.82,23.88,23.82,23.84,9400.0,19.9252,19.9754,19.9252,19.942,9400.0
2008-12-16 14:10:00,23.85,23.95,23.85,23.92,12100.0,19.9503,20.034,19.9503,20.0089,12100.0
2008-12-16 14:20:00,23.9,24.12,23.84,24.04,114500.0,19.9921,20.1762,19.942,20.1093,114500.0
2008-12-16 14:30:00,24.08,24.31,24.07,24.26,52800.0,20.1427,20.3351,20.1344,20.2933,52800.0
2008-12-16 14:40:00,24.25,24.25,23.96,24.1,130300.0,20.2849,20.2849,20.0423,20.1594,130300.0
2008-12-16 14:50:00,24.07,24.29,24.0,24.21,105100.0,20.1344,20.3184,20.0758,20.2515,105100.0
2008-12-16 15:00:00,24.23,24.35,24.03,24.27,80400.0,20.2682,20.3686,20.1009,20.3017,80400.0
2008-12-16 15:10:00,24.24,24.45,24.23,24.4,71600.0,20.2766,20.4522,20.2682,20.4104,71600.0
2008-12-16 15:20:00,24.39,24.52,24.33,24.38,65200.0,20.402,20.5108,20.3518,20.3937,65200.0
2008-12-16 15:30:00,24.38,24.52,24.3,24.42,68100.0,20.3937,20.5108,20.3267,20.4271,68100.0
2008-12-16 15:40:00,24.42,24.48,24.27,24.32,110700.0,20.4271,20.4773,20.3017,20.3435,110700.0
2008-12-16 15:50:00,24.31,24.6,24.29,24.57,196800.0,20.3351,20.5777,20.3184,20.5526,196800.0
2008-12-17 09:30:00,24.67,24.67,24.0,24.6,23200.0,20.6362,20.6362,20.0758,20.5777,23200.0
2008-12-17 09:40:00,24.58,24.72,24.4,24.72,61200.0,20.561,20.6781,20.4104,20.6781,61200.0
2008-12-17 09:50:00,24.73,24.74,24.5,24.7,16800.0,20.6864,20.6948,20.494,20.6613,16800.0
2008-12-17 10:00:00,24.7,24.75,24.43,24.49,13500.0,20.6613,20.7032,20.4355,20.4857,13500.0
2008-12-17 10:10:00,24.47,24.51,24.35,24.48,14100.0,20.4689,20.5024,20.3686,20.4773,14100.0
2008-12-17 10:20:00,24.5,24.56,24.43,24.54,17500.0,20.494,20.5442,20.4355,20.5275,17500.0
2008-12-17 10:30:00,24.55,24.65,24.5,24.56,17500.0,20.5359,20.6195,20.494,20.5442,17500.0
2008-12-17 10:40:00,24.54,24.71,24.51,24.58,18600.0,20.5275,20.6697,20.5024,20.561,18600.0
2008-12-17 10:50:00,24.59,24.71,24.56,24.68,50900.0,20.5693,20.6697,20.5442,20.6446,50900.0
2008-12-17 11:00:00,24.67,24.76,24.6,24.67,14000.0,20.6362,20.7115,20.5777,20.6362,14000.0
2008-12-17 11:10:00,24.68,24.68,24.56,24.57,8300.0,20.6446,20.6446,20.5442,20.5526,8300.0
2008-12-17 11:20:00,24.56,24.62,24.52,24.59,31500.0,20.5442,20.5944,20.5108,20.5693,31500.0
2008-12-17 11:30:00,24.58,24.69,24.55,24.69,12400.0,20.561,20.653,20.5359,20.653,12400.0
2008-12-17 11:40:00,24.66,24.79,24.66,24.75,10000.0,20.6279,20.7366,20.6279,20.7032,10000.0
2008-12-17 11:50:00,24.76,24.87,24.74,24.86,16000.0,20.7115,20.8035,20.6948,20.7952,16000.0
2008-12-17 12:00:00,24.85,25.05,24.84,25.04,23300.0,20.7868,20.9541,20.7785,20.9457,23300.0
2008-12-17 12:10:00,25.03,25.14,25.03,25.14,18500.0,20.9374,21.0294,20.9374,21.0294,18500.0
2008-12-17 12:20:00,25.16,25.18,25.09,25.1,17400.0,21.0461,21.0629,20.9876,20.9959,17400.0
2008-12-17 12:30:00,25.1,25.19,25.09,25.11,30800.0,20.9959,21.0712,20.9876,21.0043,30800.0
2008-12-17 12:40:00,25.11,25.14,25.04,25.14,14700.0,21.0043,21.0294,20.9457,21.0294,14700.0
2008-12-17 12:50:00,25.14,25.27,25.13,25.15,37400.0,21.0294,21.1381,21.021,21.0378,37400.0
2008-12-17 13:00:00,25.12,25.14,25.06,25.13,12800.0,21.0127,21.0294,20.9625,21.021,12800.0
2008-12-17 13:10:00,25.14,25.25,25.11,25.18,18100.0,21.0294,21.1214,21.0043,21.0629,18100.0
2008-12-17 13:20:00,25.18,25.33,25.18,25.19,12800.0,21.0629,21.1883,21.0629,21.0712,12800.0
2008-12-17 13:30:00,25.2,25.4,25.2,25.4,43100.0,21.0796,21.2469,21.0796,21.2469,43100.0
2008-12-17 13:40:00,25.37,25.53,25.35,25.5,36100.0,21.2218,21.3556,21.2051,21.3305,36100.0
2008-12-17 13:50:00,25.49,25.53,25.38,25.38,24800.0,21.3222,21.3556,21.2302,21.2302,24800.0
2008-12-17 14:00:00,25.4,25.45,25.34,25.44,17300.0,21.2469,21.2887,21.1967,21.2803,17300.0
2008-12-17 14:10:00,25.45,25.48,25.35,25.35,22700.0,21.2887,21.3138,21.2051,21.2051,22700.0
2008-12-17 14:20:00,25.36,25.39,25.1,25.11,32500.0,21.2134,21.2385,20.9959,21.0043,32500.0
2008-12-17 14:30:00,25.13,25.2,24.95,25.08,55700.0,21.021,21.0796,20.8705,20.9792,55700.0
2008-12-17 14:40:00,25.06,25.24,25.01,25.24,30600.0,20.9625,21.113,20.9207,21.113,30600.0
2008-12-17 14:50:00,25.26,25.27,25.13,25.21,31500.0,21.1298,21.1381,21.021,21.088,31500.0
2008-12-17 15:00:00,25.22,25.38,25.18,25.18,39900.0,21.0963,21.2302,21.0629,21.0629,39900.0
2008-12-17 15:10:00,25.2,25.34,25.12,25.27,53900.0,21.0796,21.1967,21.0127,21.1381,53900.0
2008-12-17 15:20:00,25.29,25.31,25.08,25.16,36800.0,21.1549,21.1716,20.9792,21.0461,36800.0
2008-12-17 15:30:00,25.16,25.19,25.08,25.11,50400.0,21.0461,21.0712,20.9792,21.0043,50400.0
2008-12-17 15:40:00,25.12,25.37,25.12,25.35,52300.0,21.0127,21.2218,21.0127,21.2051,52300.0
2008-12-17 15:50:00,25.36,25.37,25.11,25.16,98600.0,21.2134,21.2218,21.0043,21.0461,98600.0
2008-12-18 09:30:00,25.5,25.55,25.17,25.41,68600.0,21.3305,21.3724,21.0545,21.2553,68600.0
2008-12-18 09:40:00,25.41,25.48,25.14,25.29,33700.0,21.2553,21.3138,21.0294,21.1549,33700.0
2008-12-18 09:50:00,25.3,25.32,25.06,25.09,41800.0,21.1632,21.18,20.9625,20.9876,41800.0
2008-12-18 10:00:00,25.1,25.31,25.08,25.27,41300.0,20.9959,21.1716,20.9792,21.1381,41300.0
2008-12-18 10:10:00,25.3,25.34,25.22,25.27,15500.0,21.1632,21.1967,21.0963,21.1381,15500.0
2008-12-18 10:20:00,25.24,25.51,25.23,25.44,19100.0,21.113,21.3389,21.1047,21.2803,19100.0
2008-12-18 10:30:00,25.44,25.57,25.43,25.57,25500.0,21.2803,21.3891,21.272,21.3891,25500.0
2008-12-18 10:40:00,25.59,25.63,25.48,25.58,12400.0,21.4058,21.4393,21.3138,21.3975,12400.0
2008-12-18 10:50:00,25.52,25.6,25.5,25.51,33700.0,21.3473,21.4142,21.3305,21.3389,33700.0
2008-12-18 11:00:00,25.5,25.6,25.48,25.5,20900.0,21.3305,21.4142,21.3138,21.3305,20900.0
2008-12-18 11:10:00,25.5,25.56,25.41,25.54,23000.0,21.3305,21.3807,21.2553,21.364,23000.0
2008-12-18 11:20:00,25.53,25.55,25.46,25.55,11900.0,21.3556,21.3724,21.2971,21.3724,11900.0
2008-12-18 11:30:00,25.56,25.58,25.48,25.56,10100.0,21.3807,21.3975,21.3138,21.3807,10100.0
2008-12-18 11:40:00,25.58,25.74,25.56,25.73,35000.0,21.3975,21.5313,21.3807,21.5229,35000.0
2008-12-18 11:50:00,25.72,25.74,25.66,25.71,15800.0,21.5146,21.5313,21.4644,21.5062,15800.0
2008-12-18 12:00:00,25.72,25.75,25.67,25.72,24500.0,21.5146,21.5397,21.4727,21.5146,24500.0
2008-12-18 12:10:00,25.73,25.84,25.72,25.75,45600.0,21.5229,21.6149,21.5146,21.5397,45600.0
2008-12-18 12:20:00,25.76,25.76,25.6,25.64,10500.0,21.548,21.548,21.4142,21.4476,10500.0
2008-12-18 12:30:00,25.62,25.77,25.62,25.69,11500.0,21.4309,21.5564,21.4309,21.4895,11500.0
2008-12-18 12:40:00,25.67,25.78,25.65,25.78,12700.0,21.4727,21.5648,21.456,21.5648,12700.0
2008-12-18 12:50:00,25.76,25.79,25.73,25.76,9400.0,21.548,21.5731,21.5229,21.548,9400.0
2008-12-18 13:00:00,25.75,25.79,25.75,25.78,22400.0,21.5397,21.5731,21.5397,21.5648,22400.0
2008-12-18 13:10:00,25.79,25.83,25.78,25.83,29900.0,21.5731,21.6066,21.5648,21.6066,29900.0
2008-12-18 13:20:00,25.81,25.82,25.75,25.78,23200.0,21.5898,21.5982,21.5397,21.5648,23200.0
2008-12-18 13:30:00,25.78,25.83,25.73,25.77,26100.0,21.5648,21.6066,21.5229,21.5564,26100.0
2008-12-18 13:40:00,25.77,25.77,25.59,25.62,32400.0,21.5564,21.5564,21.4058,21.4309,32400.0
2008-12-18 13:50:00,25.62,25.64,25.52,25.55,28300.0,21.4309,21.4476,21.3473,21.3724,28300.0
2008-12-18 14:00:00,25.55,25.59,25.49,25.55,21400.0,21.3724,21.4058,21.3222,21.3724,21400.0
2008-12-18 14:10:00,25.53,25.56,25.42,25.42,13900.0,21.3556,21.3807,21.2636,21.2636,13900.0
2008-12-18 14:20:00,25.4,25.41,25.25,25.38,57200.0,21.2469,21.2553,21.1214,21.2302,57200.0
2008-12-18 14:30:00,25.37,25.41,25.28,25.35,23200.0,21.2218,21.2553,21.1465,21.2051,23200.0
2008-12-18 14:40:00,25.35,25.52,25.35,25.52,31400.0,21.2051,21.3473,21.2051,21.3473,31400.0
2008-12-18 14:50:00,25.49,25.55,25.43,25.43,22700.0,21.3222,21.3724,21.272,21.272,22700.0
2008-12-18 15:00:00,25.41,25.43,25.28,25.31,31000.0,21.2553,21.272,21.1465,21.1716,31000.0
2008-12-18 15:10:00,25.28,25.28,25.12,25.19,23200.0,21.1465,21.1465,21.0127,21.0712,23200.0
2008-12-18 15:20:00,25.18,25.18,24.85,24.94,47700.0,21.0629,21.0629,20.7868,20.8621,47700.0
2008-12-18 15:30:00,24.94,25.23,24.92,25.14,41200.0,20.8621,21.1047,20.8454,21.0294,41200.0
2008-12-18 15:40:00,25.15,25.28,25.1,25.2,72800.0,21.0378,21.1465,20.9959,21.0796,72800.0
2008-12-18 15:50:00,25.21,25.36,25.15,25.24,186300.0,21.088,21.2134,21.0378,21.113,186300.0
2008-12-19 09:30:00,25.41,25.54,25.23,25.39,282300.0,21.2553,21.364,21.1047,21.2385,282300.0
2008-12-19 09:40:00,25.39,25.47,25.3,25.47,21900.0,21.2385,21.3054,21.1632,21.3054,21900.0
2008-12-19 09:50:00,25.47,25.57,25.38,25.39,19800.0,21.3054,21.3891,21.2302,21.2385,19800.0
2008-12-19 10:00:00,25.39,25.53,25.38,25.49,43700.0,21.2385,21.3556,21.2302,21.3222,43700.0
2008-12-19 10:10:00,25.48,25.65,25.42,25.61,21100.0,21.3138,21.456,21.2636,21.4225,21100.0
2008-12-19 10:20:00,25.62,25.66,25.55,25.6,42700.0,21.4309,21.4644,21.3724,21.4142,42700.0
2008-12-19 10:30:00,25.61,25.65,25.55,25.65,25900.0,21.4225,21.456,21.3724,21.456,25900.0
2008-12-19 10:40:00,25.65,25.83,25.63,25.75,70400.0,21.456,21.6066,21.4393,21.5397,70400.0
2008-12-19 10:50:00,25.72,25.84,25.7,25.77,29500.0,21.5146,21.6149,21.4978,21.5564,29500.0
2008-12-19 11:00:00,25.76,25.84,25.73,25.75,42200.0,21.548,21.6149,21.5229,21.5397,42200.0
2008-12-19 11:10:00,25.76,25.83,25.74,25.78,22400.0,21.548,21.6066,21.5313,21.5648,22400.0
2008-12-19 11:20:00,25.78,25.85,25.71,25.78,26800.0,21.5648,21.6233,21.5062,21.5648,26800.0
2008-12-19 11:30:00,25.78,25.86,25.76,25.77,21700.0,21.5648,21.6317,21.548,21.5564,21700.0
2008-12-19 11:40:00,25.76,25.81,25.6,25.61,30300.0,21.548,21.5898,21.4142,21.4225,30300.0
2008-12-19 11:50:00,25.61,25.61,25.37,25.4,26500.0,21.4225,21.4225,21.2218,21.2469,26500.0
2008-12-19 12:00:00,25.41,25.43,25.22,25.27,30300.0,21.2553,21.272,21.0963,21.1381,30300.0
2008-12-19 12:10:00,25.29,25.4,25.24,25.3,26800.0,21.1549,21.2469,21.113,21.1632,26800.0
2008-12-19 12:20:00,25.29,25.31,25.19,25.3,12500.0,21.1549,21.1716,21.0712,21.1632,12500.0
2008-12-19 12:30:00,25.28,25.35,25.28,25.3,16700.0,21.1465,21.2051,21.1465,21.1632,16700.0
2008-12-19 12:40:00,25.31,25.31,25.21,25.28,27400.0,21.1716,21.1716,21.088,21.1465,27400.0
2008-12-19 12:50:00,25.26,25.27,25.17,25.21,23000.0,21.1298,21.1381,21.0545,21.088,23000.0
2008-12-19 13:00:00,25.21,25.27,25.19,25.22,18600.0,21.088,21.1381,21.0712,21.0963,18600.0
2008-12-19 13:10:00,25.23,25.27,25.15,25.25,20700.0,21.1047,21.1381,21.0378,21.1214,20700.0
2008-12-19 13:20:00,25.23,25.28,25.22,25.26,11300.0,21.1047,21.1465,21.0963,21.1298,11300.0
2008-12-19 13:30:00,25.28,25.42,25.28,25.38,46300.0,21.1465,21.2636,21.1465,21.2302,46300.0
2008-12-19 13:40:00,25.39,25.43,25.33,25.33,12100.0,21.2385,21.272,21.1883,21.1883,12100.0
2008-12-19 13:50:00,25.33,25.34,25.2,25.26,15200.0,21.1883,21.1967,21.0796,21.1298,15200.0
2008-12-19 14:00:00,25.25,25.37,25.24,25.24,25000.0,21.1214,21.2218,21.113,21.113,25000.0
2008-12-19 14:10:00,25.24,25.28,25.17,25.23,21300.0,21.113,21.1465,21.0545,21.1047,21300.0
2008-12-19 14:20:00,25.23,25.31,25.12,25.25,66100.0,21.1047,21.1716,21.0127,21.1214,66100.0
2008-12-19 14:30:00,25.27,25.41,25.24,25.38,31100.0,21.1381,21.2553,21.113,21.2302,31100.0
2008-12-19 14:40:00,25.39,25.48,25.36,25.37,33400.0,21.2385,21.3138,21.2134,21.2218,33400.0
2008-12-19 14:50:00,25.36,25.37,25.25,25.29,18100.0,21.2134,21.2218,21.1214,21.1549,18100.0
2008-12-19 15:00:00,25.29,25.31,25.23,25.29,24500.0,21.1549,21.1716,21.1047,21.1549,24500.0
2008-12-19 15:10:00,25.29,25.31,25.13,25.2,45700.0,21.1549,21.1716,21.021,21.0796,45700.0
2008-12-19 15:20:00,25.2,25.38,25.15,25.36,55600.0,21.0796,21.2302,21.0378,21.2134,55600.0
2008-12-19 15:30:00,25.36,25.38,25.2,25.23,53300.0,21.2134,21.2302,21.0796,21.1047,53300.0
2008-12-19 15:40:00,25.24,25.57,25.23,25.52,129200.0,21.113,21.3891,21.1047,21.3473,129200.0
2008-12-19 15:50:00,25.52,25.67,25.48,25.49,182600.0,21.3473,21.4727,21.3138,21.3222,182600.0
2008-12-22 09:30:00,25.56,25.72,25.32,25.32,14900.0,21.3807,21.5146,21.18,21.18,14900.0
2008-12-22 09:40:00,25.3,25.34,25.15,25.25,32300.0,21.1632,21.1967,21.0378,21.1214,32300.0
2008-12-22 09:50:00,25.25,25.39,25.21,25.3,52200.0,21.1214,21.2385,21.088,21.1632,52200.0
2008-12-22 10:00:00,25.29,25.38,25.1,25.17,12000.0,21.1549,21.2302,20.9959,21.0545,12000.0
2008-12-22 10:10:00,25.16,25.18,25.1,25.18,9200.0,21.0461,21.0629,20.9959,21.0629,9200.0
2008-12-22 10:20:00,25.16,25.17,25.05,25.11,10200.0,21.0461,21.0545,20.9541,21.0043,10200.0
2008-12-22 10:30:00,25.11,25.19,25.09,25.17,11300.0,21.0043,21.0712,20.9876,21.0545,11300.0
2008-12-22 10:40:00,25.18,25.21,25.05,25.21,11600.0,21.0629,21.088,20.9541,21.088,11600.0
2008-12-22 10:50:00,25.2,25.26,25.18,25.22,13900.0,21.0796,21.1298,21.0629,21.0963,13900.0
2008-12-22 11:00:00,25.2,25.21,25.11,25.14,9700.0,21.0796,21.088,21.0043,21.0294,9700.0
2008-12-22 11:10:00,25.14,25.19,25.13,25.18,13600.0,21.0294,21.0712,21.021,21.0629,13600.0
2008-12-22 11:20:00,25.15,25.15,25.03,25.03,16000.0,21.0378,21.0378,20.9374,20.9374,16000.0
2008-12-22 11:30:00,25.03,25.03,24.91,24.99,14100.0,20.9374,20.9374,20.837,20.9039,14100.0
2008-12-22 11:40:00,24.97,25.0,24.91,24.98,9700.0,20.8872,20.9123,20.837,20.8956,9700.0
2008-12-22 11:50:00,24.97,24.99,24.94,24.98,5700.0,20.8872,20.9039,20.8621,20.8956,5700.0
2008-12-22 12:00:00,24.98,24.98,24.88,24.89,11700.0,20.8956,20.8956,20.8119,20.8203,11700.0
2008-12-22 12:10:00,24.88,25.0,24.88,25.0,6700.0,20.8119,20.9123,20.8119,20.9123,6700.0
2008-12-22 12:20:00,24.99,24.99,24.84,24.85,20700.0,20.9039,20.9039,20.7785,20.7868,20700.0
2008-12-22 12:30:00,24.84,24.89,24.83,24.86,11800.0,20.7785,20.8203,20.7701,20.7952,11800.0
2008-12-22 12:40:00,24.85,24.93,24.85,24.89,10000.0,20.7868,20.8537,20.7868,20.8203,10000.0
2008-12-22 12:50:00,24.9,24.93,24.86,24.87,13000.0,20.8286,20.8537,20.7952,20.8035,13000.0
2008-12-22 13:00:00,24.88,24.93,24.82,24.83,11700.0,20.8119,20.8537,20.7617,20.7701,11700.0
2008-12-22 13:10:00,24.83,24.93,24.8,24.9,25800.0,20.7701,20.8537,20.745,20.8286,25800.0
2008-12-22 13:20:00,24.9,24.93,24.85,24.89,18000.0,20.8286,20.8537,20.7868,20.8203,18000.0
2008-12-22 13:30:00,24.88,24.89,24.8,24.82,10300.0,20.8119,20.8203,20.745,20.7617,10300.0
2008-12-22 13:40:00,24.83,24.84,24.69,24.73,14000.0,20.7701,20.7785,20.653,20.6864,14000.0
2008-12-22 13:50:00,24.73,24.79,24.66,24.73,23900.0,20.6864,20.7366,20.6279,20.6864,23900.0
2008-12-22 14:00:00,24.72,24.79,24.69,24.77,13400.0,20.6781,20.7366,20.653,20.7199,13400.0
2008-12-22 14:10:00,24.77,24.78,24.64,24.69,15500.0,20.7199,20.7283,20.6112,20.653,15500.0
2008-12-22 14:20:00,24.7,24.7,24.52,24.6,16600.0,20.6613,20.6613,20.5108,20.5777,16600.0
2008-12-22 14:30:00,24.61,24.63,24.49,24.56,27000.0,20.5861,20.6028,20.4857,20.5442,27000.0
2008-12-22 14:40:00,24.56,24.7,24.53,24.69,21600.0,20.5442,20.6613,20.5191,20.653,21600.0
2008-12-22 14:50:00,24.67,24.71,24.43,24.48,31500.0,20.6362,20.6697,20.4355,20.4773,31500.0
2008-12-22 15:00:00,24.47,24.58,24.41,24.53,37700.0,20.4689,20.561,20.4188,20.5191,37700.0
2008-12-22 15:10:00,24.52,24.58,24.42,24.55,39200.0,20.5108,20.561,20.4271,20.5359,39200.0
2008-12-22 15:20:00,24.54,24.61,24.45,24.5,50200.0,20.5275,20.5861,20.4522,20.494,50200.0
2008-12-22 15:30:00,24.49,24.72,24.49,24.69,55400.0,20.4857,20.6781,20.4857,20.653,55400.0
2008-12-22 15:40:00,24.69,24.79,24.64,24.66,54200.0,20.653,20.7366,20.6112,20.6279,54200.0
2008-12-22 15:50:00,24.66,24.95,24.66,24.91,117100.0,20.6279,20.8705,20.6279,20.837,117100.0
2008-12-23 09:30:00,24.97,25.5,24.6,25.29,23400.0,20.8872,21.3305,20.5777,21.1549,23400.0
2008-12-23 09:40:00,25.25,25.44,25.2,25.44,18900.0,21.1214,21.2803,21.0796,21.2803,18900.0
2008-12-23 09:50:00,25.46,25.5,25.42,25.48,12100.0,21.2971,21.3305,21.2636,21.3138,12100.0
2008-12-23 10:00:00,25.48,25.52,25.3,25.4,51700.0,21.3138,21.3473,21.1632,21.2469,51700.0
2008-12-23 10:10:00,25.38,25.58,25.37,25.43,35600.0,21.2302,21.3975,21.2218,21.272,35600.0
2008-12-23 10:20:00,25.41,25.43,25.3,25.42,21300.0,21.2553,21.272,21.1632,21.2636,21300.0
2008-12-23 10:30:00,25.43,25.52,25.42,25.48,23000.0,21.272,21.3473,21.2636,21.3138,23000.0
2008-12-23 10:40:00,25.47,25.52,25.39,25.43,14400.0,21.3054,21.3473,21.2385,21.272,14400.0
2008-12-23 10:50:00,25.42,25.42,25.27,25.28,17600.0,21.2636,21.2636,21.1381,21.1465,17600.0
2008-12-23 11:00:00,25.26,25.31,25.21,25.25,13000.0,21.1298,21.1716,21.088,21.1214,13000.0
2008-12-23 11:10:00,25.24,25.31,25.21,25.25,20800.0,21.113,21.1716,21.088,21.1214,20800.0
2008-12-23 11:20:00,25.24,25.31,25.19,25.23,17100.0,21.113,21.1716,21.0712,21.1047,17100.0
2008-12-23 11:30:00,25.25,25.31,25.2,25.23,15200.0,21.1214,21.1716,21.0796,21.1047,15200.0
2008-12-23 11:40:00,25.23,25.32,25.15,25.31,15200.0,21.1047,21.18,21.0378,21.1716,15200.0
2008-12-23 11:50:00,25.31,25.31,25.16,25.16,10000.0,21.1716,21.1716,21.0461,21.0461,10000.0
2008-12-23 12:00:00,25.17,25.18,25.03,25.07,8900.0,21.0545,21.0629,20.9374,20.9708,8900.0
2008-12-23 12:10:00,25.07,25.09,25.01,25.09,9200.0,20.9708,20.9876,20.9207,20.9876,9200.0
2008-12-23 12:20:00,25.08,25.08,25.0,25.02,7500.0,20.9792,20.9792,20.9123,20.929,7500.0
2008-12-23 12:30:00,25.02,25.02,24.87,24.91,10400.0,20.929,20.929,20.8035,20.837,10400.0
2008-12-23 12:40:00,24.91,24.98,24.9,24.96,8600.0,20.837,20.8956,20.8286,20.8788,8600.0
2008-12-23 12:50:00,24.95,24.99,24.93,24.98,4300.0,20.8705,20.9039,20.8537,20.8956,4300.0
2008-12-23 13:00:00,24.98,25.06,24.9,25.06,46600.0,20.8956,20.9625,20.8286,20.9625,46600.0
2008-12-23 13:10:00,25.08,25.13,25.07,25.07,18900.0,20.9792,21.021,20.9708,20.9708,18900.0
2008-12-23 13:20:00,25.04,25.13,25.01,25.1,12000.0,20.9457,21.021,20.9207,20.9959,12000.0
2008-12-23 13:30:00,25.1,25.17,25.04,25.05,17200.0,20.9959,21.0545,20.9457,20.9541,17200.0
2008-12-23 13:40:00,25.04,25.06,25.01,25.03,8400.0,20.9457,20.9625,20.9207,20.9374,8400.0
2008-12-23 13:50:00,25.03,25.22,25.02,25.2,18500.0,20.9374,21.0963,20.929,21.0796,18500.0
2008-12-23 14:00:00,25.2,25.28,25.19,25.21,29400.0,21.0796,21.1465,21.0712,21.088,29400.0
2008-12-23 14:10:00,25.21,25.32,25.15,25.32,20600.0,21.088,21.18,21.0378,21.18,20600.0
2008-12-23 14:20:00,25.33,25.33,25.22,25.22,13100.0,21.1883,21.1883,21.0963,21.0963,13100.0
2008-12-23 14:30:00,25.22,25.23,25.01,25.07,30000.0,21.0963,21.1047,20.9207,20.9708,30000.0
2008-12-23 14:40:00,25.06,25.06,24.88,24.99,53800.0,20.9625,20.9625,20.8119,20.9039,53800.0
2008-12-23 14:50:00,24.98,25.09,24.92,25.05,39300.0,20.8956,20.9876,20.8454,20.9541,39300.0
2008-12-23 15:00:00,25.04,25.09,24.93,25.01,30500.0,20.9457,20.9876,20.8537,20.9207,30500.0
2008-12-23 15:10:00,25.01,25.25,25.01,25.05,38600.0,20.9207,21.1214,20.9207,20.9541,38600.0
2008-12-23 15:20:00,25.07,25.18,25.02,25.14,25300.0,20.9708,21.0629,20.929,21.0294,25300.0
2008-12-23 15:30:00,25.14,25.25,25.04,25.07,24200.0,21.0294,21.1214,20.9457,20.9708,24200.0
2008-12-23 15:40:00,25.06,25.09,25.01,25.05,35600.0,20.9625,20.9876,20.9207,20.9541,35600.0
2008-12-23 15:50:00,25.05,25.14,25.01,25.1,71100.0,20.9541,21.0294,20.9207,20.9959,71100.0
2008-12-24 09:30:00,25.04,25.13,24.9,24.9,5900.0,20.9457,21.021,20.8286,20.8286,5900.0
2008-12-24 09:40:00,24.95,25.07,24.89,25.02,4900.0,20.8705,20.9708,20.8203,20.929,4900.0
2008-12-24 09:50:00,25.03,25.05,24.95,25.0,16800.0,20.9374,20.9541,20.8705,20.9123,16800.0
2008-12-24 10:00:00,24.97,25.05,24.94,24.99,10000.0,20.8872,20.9541,20.8621,20.9039,10000.0
2008-12-24 10:10:00,24.99,25.14,24.99,25.09,14700.0,20.9039,21.0294,20.9039,20.9876,14700.0
2008-12-24 10:20:00,25.09,25.27,25.09,25.24,12500.0,20.9876,21.1381,20.9876,21.113,12500.0
2008-12-24 10:30:00,25.25,25.3,25.16,25.16,6100.0,21.1214,21.1632,21.0461,21.0461,6100.0
2008-12-24 10:40:00,25.15,25.22,25.13,25.22,4400.0,21.0378,21.0963,21.021,21.0963,4400.0
2008-12-24 10:50:00,25.25,25.28,25.24,25.24,3200.0,21.1214,21.1465,21.113,21.113,3200.0
2008-12-24 11:00:00,25.23,25.26,25.19,25.26,4400.0,21.1047,21.1298,21.0712,21.1298,4400.0
2008-12-24 11:10:00,25.26,25.31,25.25,25.28,4400.0,21.1298,21.1716,21.1214,21.1465,4400.0
2008-12-24 11:20:00,25.28,25.28,25.21,25.24,4200.0,21.1465,21.1465,21.088,21.113,4200.0
2008-12-24 11:30:00,25.24,25.24,25.2,25.24,8100.0,21.113,21.113,21.0796,21.113,8100.0
2008-12-24 11:40:00,25.24,25.29,25.24,25.27,8900.0,21.113,21.1549,21.113,21.1381,8900.0
2008-12-24 11:50:00,25.27,25.32,25.26,25.29,21400.0,21.1381,21.18,21.1298,21.1549,21400.0
2008-12-24 12:00:00,25.31,25.33,25.29,25.32,11500.0,21.1716,21.1883,21.1549,21.18,11500.0
2008-12-24 12:10:00,25.32,25.33,25.28,25.3,9300.0,21.18,21.1883,21.1465,21.1632,9300.0
2008-12-24 12:20:00,25.31,25.32,25.29,25.29,8600.0,21.1716,21.18,21.1549,21.1549,8600.0
2008-12-24 12:30:00,25.28,25.29,25.25,25.25,6500.0,21.1465,21.1549,21.1214,21.1214,6500.0
2008-12-24 12:40:00,25.26,25.27,25.2,25.25,14200.0,21.1298,21.1381,21.0796,21.1214,14200.0
2008-12-24 12:50:00,25.24,25.3,25.2,25.26,37800.0,21.113,21.1632,21.0796,21.1298,37800.0
2008-12-26 09:30:00,25.38,25.38,25.24,25.27,4300.0,21.2302,21.2302,21.113,21.1381,4300.0
2008-12-26 09:40:00,25.28,25.37,25.27,25.3,6300.0,21.1465,21.2218,21.1381,21.1632,6300.0
2008-12-26 09:50:00,25.3,25.3,25.23,25.27,4000.0,21.1632,21.1632,21.1047,21.1381,4000.0
2008-12-26 10:00:00,25.24,25.28,25.2,25.2,3500.0,21.113,21.1465,21.0796,21.0796,3500.0
2008-12-26 10:10:00,25.21,25.27,25.21,25.24,3600.0,21.088,21.1381,21.088,21.113,3600.0
2008-12-26 10:20:00,25.22,25.23,25.2,25.23,5200.0,21.0963,21.1047,21.0796,21.1047,5200.0
2008-12-26 10:30:00,25.24,25.24,25.18,25.21,8100.0,21.113,21.113,21.0629,21.088,8100.0
2008-12-26 10:40:00,25.2,25.2,25.13,25.13,4300.0,21.0796,21.0796,21.021,21.021,4300.0
2008-12-26 10:50:00,25.13,25.14,25.1,25.13,33200.0,21.021,21.0294,20.9959,21.021,33200.0
2008-12-26 11:00:00,25.13,25.16,25.11,25.14,2700.0,21.021,21.0461,21.0043,21.0294,2700.0
2008-12-26 11:10:00,25.14,25.14,25.11,25.11,2300.0,21.0294,21.0294,21.0043,21.0043,2300.0
2008-12-26 11:20:00,25.11,25.11,25.04,25.04,8600.0,21.0043,21.0043,20.9457,20.9457,8600.0
2008-12-26 11:30:00,25.05,25.06,25.04,25.04,3100.0,20.9541,20.9625,20.9457,20.9457,3100.0
2008-12-26 11:40:00,25.04,25.05,25.04,25.04,1500.0,20.9457,20.9541,20.9457,20.9457,1500.0
2008-12-26 11:50:00,25.05,25.05,25.04,25.05,3400.0,20.9541,20.9541,20.9457,20.9541,3400.0
2008-12-26 12:00:00,25.04,25.06,25.04,25.04,3800.0,20.9457,20.9625,20.9457,20.9457,3800.0
2008-12-26 12:10:00,25.04,25.04,25.03,25.03,2200.0,20.9457,20.9457,20.9374,20.9374,2200.0
2008-12-26 12:20:00,25.03,25.03,24.99,24.99,5700.0,20.9374,20.9374,20.9039,20.9039,5700.0
2008-12-26 12:30:00,24.99,25.0,24.95,24.98,4600.0,20.9039,20.9123,20.8705,20.8956,4600.0
2008-12-26 12:40:00,24.97,24.99,24.94,24.94,4000.0,20.8872,20.9039,20.8621,20.8621,4000.0
2008-12-26 12:50:00,24.95,24.95,24.91,24.92,2700.0,20.8705,20.8705,20.837,20.8454,2700.0
2008-12-26 13:00:00,24.92,24.94,24.92,24.93,3200.0,20.8454,20.8621,20.8454,20.8537,3200.0
2008-12-26 13:10:00,24.94,24.95,24.94,24.95,1300.0,20.8621,20.8705,20.8621,20.8705,1300.0
2008-12-26 13:20:00,24.95,25.0,24.94,24.94,19600.0,20.8705,20.9123,20.8621,20.8621,19600.0
2008-12-26 13:30:00,24.97,25.0,24.96,24.99,2700.0,20.8872,20.9123,20.8788,20.9039,2700.0
2008-12-26 13:40:00,24.98,25.0,24.98,25.0,2000.0,20.8956,20.9123,20.8956,20.9123,2000.0
2008-12-26 13:50:00,25.0,25.01,24.99,24.99,5900.0,20.9123,20.9207,20.9039,20.9039,5900.0
2008-12-26 14:00:00,25.0,25.02,24.99,25.0,13200.0,20.9123,20.929,20.9039,20.9123,13200.0
2008-12-26 14:10:00,25.0,25.05,24.98,25.03,34800.0,20.9123,20.9541,20.8956,20.9374,34800.0
2008-12-26 14:20:00,25.02,25.05,25.0,25.0,14100.0,20.929,20.9541,20.9123,20.9123,14100.0
2008-12-26 14:30:00,25.0,25.12,25.0,25.09,14900.0,20.9123,21.0127,20.9123,20.9876,14900.0
2008-12-26 14:40:00,25.09,25.11,25.07,25.09,5200.0,20.9876,21.0043,20.9708,20.9876,5200.0
2008-12-26 14:50:00,25.1,25.13,25.06,25.13,8600.0,20.9959,21.021,20.9625,21.021,8600.0
2008-12-26 15:00:00,25.13,25.14,25.09,25.13,4000.0,21.021,21.0294,20.9876,21.021,4000.0
2008-12-26 15:10:00,25.14,25.21,25.13,25.19,10400.0,21.0294,21.088,21.021,21.0712,10400.0
2008-12-26 15:20:00,25.18,25.24,25.17,25.23,8400.0,21.0629,21.113,21.0545,21.1047,8400.0
2008-12-26 15:30:00,25.23,25.25,25.15,25.17,12800.0,21.1047,21.1214,21.0378,21.0545,12800.0
2008-12-26 15:40:00,25.17,25.21,25.15,25.2,15400.0,21.0545,21.088,21.0378,21.0796,15400.0
2008-12-26 15:50:00,25.21,25.22,25.15,25.21,35700.0,21.088,21.0963,21.0378,21.088,35700.0
2008-12-29 09:30:00,25.05,25.35,24.9,25.32,20800.0,20.9541,21.2051,20.8286,21.18,20800.0
2008-12-29 09:40:00,25.32,25.45,25.28,25.35,25000.0,21.18,21.2887,21.1465,21.2051,25000.0
2008-12-29 09:50:00,25.34,25.4,25.19,25.21,12500.0,21.1967,21.2469,21.0712,21.088,12500.0
2008-12-29 10:00:00,25.2,25.25,25.17,25.17,8900.0,21.0796,21.1214,21.0545,21.0545,8900.0
2008-12-29 10:10:00,25.17,25.19,25.0,25.0,6800.0,21.0545,21.0712,20.9123,20.9123,6800.0
2008-12-29 10:20:00,24.99,25.0,24.86,24.95,17300.0,20.9039,20.9123,20.7952,20.8705,17300.0
2008-12-29 10:30:00,24.92,24.96,24.9,24.9,7300.0,20.8454,20.8788,20.8286,20.8286,7300.0
2008-12-29 10:40:00,24.92,24.95,24.86,24.92,21400.0,20.8454,20.8705,20.7952,20.8454,21400.0
2008-12-29 10:50:00,24.91,24.95,24.84,24.87,26800.0,20.837,20.8705,20.7785,20.8035,26800.0
2008-12-29 11:00:00,24.86,24.87,24.8,24.85,11800.0,20.7952,20.8035,20.745,20.7868,11800.0
2008-12-29 11:10:00,24.87,24.87,24.8,24.81,6900.0,20.8035,20.8035,20.745,20.7534,6900.0
2008-12-29 11:20:00,24.81,24.82,24.79,24.8,3800.0,20.7534,20.7617,20.7366,20.745,3800.0
2008-12-29 11:30:00,24.81,24.83,24.8,24.82,5500.0,20.7534,20.7701,20.745,20.7617,5500.0
2008-12-29 11:40:00,24.82,24.84,24.82,24.82,2600.0,20.7617,20.7785,20.7617,20.7617,2600.0
2008-12-29 11:50:00,24.82,24.86,24.79,24.85,13000.0,20.7617,20.7952,20.7366,20.7868,13000.0
2008-12-29 12:00:00,24.86,24.93,24.83,24.89,54700.0,20.7952,20.8537,20.7701,20.8203,54700.0
2008-12-29 12:10:00,24.89,24.93,24.88,24.92,2400.0,20.8203,20.8537,20.8119,20.8454,2400.0
2008-12-29 12:20:00,24.92,24.93,24.89,24.9,6500.0,20.8454,20.8537,20.8203,20.8286,6500.0
2008-12-29 12:30:00,24.91,24.92,24.89,24.89,4400.0,20.837,20.8454,20.8203,20.8203,4400.0
2008-12-29 12:40:00,24.9,24.9,24.86,24.86,4600.0,20.8286,20.8286,20.7952,20.7952,4600.0
2008-12-29 12:50:00,24.87,24.9,24.82,24.83,12800.0,20.8035,20.8286,20.7617,20.7701,12800.0
2008-12-29 13:00:00,24.81,24.81,24.74,24.8,11800.0,20.7534,20.7534,20.6948,20.745,11800.0
2008-12-29 13:10:00,24.8,24.82,24.76,24.79,11500.0,20.745,20.7617,20.7115,20.7366,11500.0
2008-12-29 13:20:00,24.79,24.81,24.78,24.78,5200.0,20.7366,20.7534,20.7283,20.7283,5200.0
2008-12-29 13:30:00,24.78,24.85,24.77,24.85,15100.0,20.7283,20.7868,20.7199,20.7868,15100.0
2008-12-29 13:40:00,24.84,24.94,24.84,24.94,12100.0,20.7785,20.8621,20.7785,20.8621,12100.0
2008-12-29 13:50:00,24.93,24.96,24.88,24.93,9100.0,20.8537,20.8788,20.8119,20.8537,9100.0
2008-12-29 14:00:00,24.93,24.93,24.82,24.86,10900.0,20.8537,20.8537,20.7617,20.7952,10900.0
2008-12-29 14:10:00,24.86,24.86,24.8,24.85,10300.0,20.7952,20.7952,20.745,20.7868,10300.0
2008-12-29 14:20:00,24.87,24.93,24.82,24.92,13800.0,20.8035,20.8537,20.7617,20.8454,13800.0
2008-12-29 14:30:00,24.92,24.93,24.85,24.85,13600.0,20.8454,20.8537,20.7868,20.7868,13600.0
2008-12-29 14:40:00,24.85,24.88,24.83,24.84,8300.0,20.7868,20.8119,20.7701,20.7785,8300.0
2008-12-29 14:50:00,24.83,24.96,24.83,24.92,10400.0,20.7701,20.8788,20.7701,20.8454,10400.0
2008-12-29 15:00:00,24.95,25.06,24.91,25.01,19600.0,20.8705,20.9625,20.837,20.9207,19600.0
2008-12-29 15:10:00,25.03,25.08,24.94,24.97,28800.0,20.9374,20.9792,20.8621,20.8872,28800.0
2008-12-29 15:20:00,24.95,25.01,24.94,24.94,17200.0,20.8705,20.9207,20.8621,20.8621,17200.0
2008-12-29 15:30:00,24.92,25.01,24.87,24.92,42500.0,20.8454,20.9207,20.8035,20.8454,42500.0
2008-12-29 15:40:00,24.94,25.06,24.93,25.02,33100.0,20.8621,20.9625,20.8537,20.929,33100.0
2008-12-29 15:50:00,25.01,25.03,24.95,25.02,70400.0,20.9207,20.9374,20.8705,20.929,70400.0
2008-12-30 09:30:00,24.94,25.33,24.94,25.31,14600.0,20.8621,21.1883,20.8621,21.1716,14600.0
2008-12-30 09:40:00,25.26,25.4,25.26,25.32,27300.0,21.1298,21.2469,21.1298,21.18,27300.0
2008-12-30 09:50:00,25.31,25.34,25.19,25.19,14600.0,21.1716,21.1967,21.0712,21.0712,14600.0
2008-12-30 10:00:00,25.19,25.23,25.15,25.23,22700.0,21.0712,21.1047,21.0378,21.1047,22700.0
2008-12-30 10:10:00,25.2,25.23,25.14,25.21,18400.0,21.0796,21.1047,21.0294,21.088,18400.0
2008-12-30 10:20:00,25.21,25.28,25.2,25.25,24100.0,21.088,21.1465,21.0796,21.1214,24100.0
2008-12-30 10:30:00,25.26,25.39,25.25,25.3,15900.0,21.1298,21.2385,21.1214,21.1632,15900.0
2008-12-30 10:40:00,25.3,25.39,25.26,25.36,37200.0,21.1632,21.2385,21.1298,21.2134,37200.0
2008-12-30 10:50:00,25.35,25.48,25.27,25.47,32400.0,21.2051,21.3138,21.1381,21.3054,32400.0
2008-12-30 11:00:00,25.47,25.5,25.43,25.43,12700.0,21.3054,21.3305,21.272,21.272,12700.0
2008-12-30 11:10:00,25.44,25.44,25.36,25.39,8000.0,21.2803,21.2803,21.2134,21.2385,8000.0
2008-12-30 11:20:00,25.39,25.45,25.35,25.45,17200.0,21.2385,21.2887,21.2051,21.2887,17200.0
2008-12-30 11:30:00,25.46,25.49,25.45,25.47,8700.0,21.2971,21.3222,21.2887,21.3054,8700.0
2008-12-30 11:40:00,25.49,25.63,25.48,25.63,19700.0,21.3222,21.4393,21.3138,21.4393,19700.0
2008-12-30 11:50:00,25.62,25.78,25.6,25.74,34500.0,21.4309,21.5648,21.4142,21.5313,34500.0
2008-12-30 12:00:00,25.74,25.75,25.64,25.64,10300.0,21.5313,21.5397,21.4476,21.4476,10300.0
2008-12-30 12:10:00,25.64,25.68,25.63,25.68,11000.0,21.4476,21.4811,21.4393,21.4811,11000.0
2008-12-30 12:20:00,25.67,25.69,25.64,25.67,11700.0,21.4727,21.4895,21.4476,21.4727,11700.0
2008-12-30 12:30:00,25.67,25.79,25.63,25.74,48900.0,21.4727,21.5731,21.4393,21.5313,48900.0
2008-12-30 12:40:00,25.73,25.82,25.68,25.69,23500.0,21.5229,21.5982,21.4811,21.4895,23500.0
2008-12-30 12:50:00,25.71,25.81,25.69,25.75,11800.0,21.5062,21.5898,21.4895,21.5397,11800.0
2008-12-30 13:00:00,25.75,25.79,25.69,25.79,20900.0,21.5397,21.5731,21.4895,21.5731,20900.0
2008-12-30 13:10:00,25.78,26.03,25.74,26.02,80400.0,21.5648,21.7739,21.5313,21.7655,80400.0
2008-12-30 13:20:00,25.99,26.06,25.94,26.03,27900.0,21.7404,21.799,21.6986,21.7739,27900.0
2008-12-30 13:30:00,26.0,26.0,25.86,25.87,16200.0,21.7488,21.7488,21.6317,21.64,16200.0
2008-12-30 13:40:00,25.85,25.89,25.81,25.89,13700.0,21.6233,21.6568,21.5898,21.6568,13700.0
2008-12-30 13:50:00,25.91,25.93,25.81,25.81,10000.0,21.6735,21.6902,21.5898,21.5898,10000.0
2008-12-30 14:00:00,25.81,25.9,25.78,25.9,23200.0,21.5898,21.6651,21.5648,21.6651,23200.0
2008-12-30 14:10:00,25.9,26.01,25.84,25.85,56000.0,21.6651,21.7571,21.6149,21.6233,56000.0
2008-12-30 14:20:00,25.86,25.89,25.83,25.86,10300.0,21.6317,21.6568,21.6066,21.6317,10300.0
2008-12-30 14:30:00,25.86,25.89,25.84,25.84,12700.0,21.6317,21.6568,21.6149,21.6149,12700.0
2008-12-30 14:40:00,25.84,25.84,25.75,25.76,18600.0,21.6149,21.6149,21.5397,21.548,18600.0
2008-12-30 14:50:00,25.76,25.83,25.71,25.72,34600.0,21.548,21.6066,21.5062,21.5146,34600.0
2008-12-30 15:00:00,25.72,25.77,25.67,25.67,15700.0,21.5146,21.5564,21.4727,21.4727,15700.0
2008-12-30 15:10:00,25.67,25.69,25.6,25.65,24700.0,21.4727,21.4895,21.4142,21.456,24700.0
2008-12-30 15:20:00,25.66,25.78,25.62,25.77,35700.0,21.4644,21.5648,21.4309,21.5564,35700.0
2008-12-30 15:30:00,25.78,25.8,25.75,25.79,22300.0,21.5648,21.5815,21.5397,21.5731,22300.0
2008-12-30 15:40:00,25.8,25.92,25.76,25.9,62400.0,21.5815,21.6819,21.548,21.6651,62400.0
2008-12-30 15:50:00,25.9,26.05,25.89,26.01,85400.0,21.6651,21.7906,21.6568,21.7571,85400.0
2008-12-31 09:30:00,26.18,26.24,26.0,26.1,11200.0,21.8993,21.9495,21.7488,21.8324,11200.0
2008-12-31 09:40:00,26.17,26.27,26.13,26.26,17100.0,21.891,21.9746,21.8575,21.9663,17100.0
2008-12-31 09:50:00,26.27,26.36,26.2,26.34,9900.0,21.9746,22.0499,21.9161,22.0332,9900.0
2008-12-31 10:00:00,26.39,26.52,26.39,26.4,16900.0,22.075,22.1838,22.075,22.0834,16900.0
2008-12-31 10:10:00,26.4,26.42,26.33,26.33,10000.0,22.0834,22.1001,22.0248,22.0248,10000.0
2008-12-31 10:20:00,26.33,26.4,26.33,26.39,7800.0,22.0248,22.0834,22.0248,22.075,7800.0
2008-12-31 10:30:00,26.37,26.4,26.32,26.37,14000.0,22.0583,22.0834,22.0165,22.0583,14000.0
2008-12-31 10:40:00,26.37,26.49,26.33,26.45,15400.0,22.0583,22.1587,22.0248,22.1252,15400.0
2008-12-31 10:50:00,26.44,26.47,26.39,26.4,9900.0,22.1168,22.1419,22.075,22.0834,9900.0
2008-12-31 11:00:00,26.39,26.43,26.33,26.37,29900.0,22.075,22.1085,22.0248,22.0583,29900.0
2008-12-31 11:10:00,26.39,26.41,26.37,26.41,2600.0,22.075,22.0917,22.0583,22.0917,2600.0
2008-12-31 11:20:00,26.41,26.49,26.41,26.46,10700.0,22.0917,22.1587,22.0917,22.1336,10700.0
2008-12-31 11:30:00,26.46,26.57,26.46,26.54,14600.0,22.1336,22.2256,22.1336,22.2005,14600.0
2008-12-31 11:40:00,26.56,26.56,26.46,26.46,13400.0,22.2172,22.2172,22.1336,22.1336,13400.0
2008-12-31 11:50:00,26.49,26.52,26.41,26.46,20200.0,22.1587,22.1838,22.0917,22.1336,20200.0
2008-12-31 12:00:00,26.45,26.5,26.43,26.5,10900.0,22.1252,22.167,22.1085,22.167,10900.0
2008-12-31 12:10:00,26.5,26.5,26.39,26.39,19100.0,22.167,22.167,22.075,22.075,19100.0
2008-12-31 12:20:00,26.38,26.42,26.36,26.4,3100.0,22.0666,22.1001,22.0499,22.0834,3100.0
2008-12-31 12:30:00,26.41,26.46,26.39,26.41,9500.0,22.0917,22.1336,22.075,22.0917,9500.0
2008-12-31 12:40:00,26.4,26.43,26.38,26.43,18200.0,22.0834,22.1085,22.0666,22.1085,18200.0
2008-12-31 12:50:00,26.44,26.46,26.41,26.45,4600.0,22.1168,22.1336,22.0917,22.1252,4600.0
2008-12-31 13:00:00,26.45,26.45,26.38,26.38,5100.0,22.1252,22.1252,22.0666,22.0666,5100.0
2008-12-31 13:10:00,26.38,26.38,26.32,26.37,16400.0,22.0666,22.0666,22.0165,22.0583,16400.0
2008-12-31 13:20:00,26.38,26.38,26.31,26.35,7400.0,22.0666,22.0666,22.0081,22.0416,7400.0
2008-12-31 13:30:00,26.35,26.41,26.35,26.39,5600.0,22.0416,22.0917,22.0416,22.075,5600.0
2008-12-31 13:40:00,26.41,26.45,26.38,26.39,20800.0,22.0917,22.1252,22.0666,22.075,20800.0
2008-12-31 13:50:00,26.4,26.51,26.38,26.47,8600.0,22.0834,22.1754,22.0666,22.1419,8600.0
2008-12-31 14:00:00,26.46,26.61,26.46,26.55,22800.0,22.1336,22.259,22.1336,22.2089,22800.0
2008-12-31 14:10:00,26.55,26.55,26.52,26.54,11400.0,22.2089,22.2089,22.1838,22.2005,11400.0
2008-12-31 14:20:00,26.55,26.59,26.53,26.58,14800.0,22.2089,22.2423,22.1921,22.2339,14800.0
2008-12-31 14:30:00,26.59,26.62,26.52,26.55,21900.0,22.2423,22.2674,22.1838,22.2089,21900.0
2008-12-31 14:40:00,26.54,26.56,26.5,26.55,11900.0,22.2005,22.2172,22.167,22.2089,11900.0
2008-12-31 14:50:00,26.55,26.56,26.5,26.53,13400.0,22.2089,22.2172,22.167,22.1921,13400.0
2008-12-31 15:00:00,26.53,26.65,26.53,26.58,17600.0,22.1921,22.2925,22.1921,22.2339,17600.0
2008-12-31 15:10:00,26.55,26.57,26.47,26.56,18100.0,22.2089,22.2256,22.1419,22.2172,18100.0
2008-12-31 15:20:00,26.57,26.68,26.55,26.65,27500.0,22.2256,22.3176,22.2089,22.2925,27500.0
2008-12-31 15:30:00,26.65,26.8,26.62,26.73,24600.0,22.2925,22.418,22.2674,22.3594,24600.0
2008-12-31 15:40:00,26.75,26.75,26.49,26.5,70600.0,22.3762,22.3762,22.1587,22.167,70600.0
2008-12-31 15:50:00,26.5,26.66,26.47,26.55,161000.0,22.167,22.3009,22.1419,22.2089,161000.0
2009-01-02 09:30:00,27.03,27.03,26.43,26.43,7500.0,22.6104,22.6104,22.1085,22.1085,7500.0
2009-01-02 09:40:00,26.45,26.65,26.45,26.58,9900.0,22.1252,22.2925,22.1252,22.2339,9900.0
2009-01-02 09:50:00,26.58,26.58,26.4,26.4,19600.0,22.2339,22.2339,22.0834,22.0834,19600.0
2009-01-02 10:00:00,26.38,26.5,26.37,26.5,11800.0,22.0666,22.167,22.0583,22.167,11800.0
2009-01-02 10:10:00,26.5,26.71,26.48,26.69,9700.0,22.167,22.3427,22.1503,22.326,9700.0
2009-01-02 10:20:00,26.67,26.75,26.67,26.72,6700.0,22.3092,22.3762,22.3092,22.3511,6700.0
2009-01-02 10:30:00,26.71,26.95,26.7,26.93,22000.0,22.3427,22.5434,22.3343,22.5267,22000.0
2009-01-02 10:40:00,26.95,26.96,26.73,26.77,14800.0,22.5434,22.5518,22.3594,22.3929,14800.0
2009-01-02 10:50:00,26.8,26.96,26.78,26.95,13800.0,22.418,22.5518,22.4012,22.5434,13800.0
2009-01-02 11:00:00,26.94,27.01,26.92,27.01,29500.0,22.5351,22.5936,22.5184,22.5936,29500.0
2009-01-02 11:10:00,26.98,26.99,26.86,26.93,14700.0,22.5685,22.5769,22.4682,22.5267,14700.0
2009-01-02 11:20:00,26.95,27.08,26.94,27.08,11700.0,22.5434,22.6522,22.5351,22.6522,11700.0
2009-01-02 11:30:00,27.07,27.15,27.05,27.11,7900.0,22.6438,22.7107,22.6271,22.6773,7900.0
2009-01-02 11:40:00,27.12,27.2,27.11,27.2,16500.0,22.6857,22.7526,22.6773,22.7526,16500.0
2009-01-02 11:50:00,27.2,27.27,27.16,27.18,17800.0,22.7526,22.8111,22.7191,22.7358,17800.0
2009-01-02 12:00:00,27.18,27.22,27.17,27.2,7100.0,22.7358,22.7693,22.7275,22.7526,7100.0
2009-01-02 12:10:00,27.21,27.27,27.19,27.27,16600.0,22.7609,22.8111,22.7442,22.8111,16600.0
2009-01-02 12:20:00,27.26,27.3,27.24,27.25,9300.0,22.8028,22.8362,22.786,22.7944,9300.0
2009-01-02 12:30:00,27.26,27.4,27.26,27.38,16900.0,22.8028,22.9199,22.8028,22.9031,16900.0
2009-01-02 12:40:00,27.39,27.43,27.37,27.42,11200.0,22.9115,22.945,22.8948,22.9366,11200.0
2009-01-02 12:50:00,27.41,27.44,27.36,27.41,17600.0,22.9282,22.9533,22.8864,22.9282,17600.0
2009-01-02 13:00:00,27.39,27.46,27.39,27.43,10500.0,22.9115,22.9701,22.9115,22.945,10500.0
2009-01-02 13:10:00,27.45,27.5,27.39,27.4,16900.0,22.9617,23.0035,22.9115,22.9199,16900.0
2009-01-02 13:20:00,27.4,27.55,27.4,27.55,7600.0,22.9199,23.0453,22.9199,23.0453,7600.0
2009-01-02 13:30:00,27.53,27.54,27.47,27.49,9600.0,23.0286,23.037,22.9784,22.9952,9600.0
2009-01-02 13:40:00,27.49,27.56,27.47,27.55,12200.0,22.9952,23.0537,22.9784,23.0453,12200.0
2009-01-02 13:50:00,27.56,27.56,27.49,27.52,10800.0,23.0537,23.0537,22.9952,23.0202,10800.0
2009-01-02 14:00:00,27.51,27.53,27.46,27.5,21000.0,23.0119,23.0286,22.9701,23.0035,21000.0
2009-01-02 14:10:00,27.49,27.57,27.46,27.54,16200.0,22.9952,23.0621,22.9701,23.037,16200.0
2009-01-02 14:20:00,27.56,27.63,27.53,27.57,14000.0,23.0537,23.1123,23.0286,23.0621,14000.0
2009-01-02 14:30:00,27.59,27.69,27.57,27.59,12200.0,23.0788,23.1625,23.0621,23.0788,12200.0
2009-01-02 14:40:00,27.59,27.61,27.5,27.51,18500.0,23.0788,23.0955,23.0035,23.0119,18500.0
2009-01-02 14:50:00,27.5,27.65,27.49,27.62,30400.0,23.0035,23.129,22.9952,23.1039,30400.0
2009-01-02 15:00:00,27.63,27.7,27.58,27.58,34200.0,23.1123,23.1708,23.0704,23.0704,34200.0
2009-01-02 15:10:00,27.6,27.7,27.57,27.66,34700.0,23.0872,23.1708,23.0621,23.1374,34700.0
2009-01-02 15:20:00,27.65,27.7,27.6,27.68,39400.0,23.129,23.1708,23.0872,23.1541,39400.0
2009-01-02 15:30:00,27.69,27.69,27.58,27.61,29900.0,23.1625,23.1625,23.0704,23.0955,29900.0
2009-01-02 15:40:00,27.61,27.76,27.61,27.72,74000.0,23.0955,23.221,23.0955,23.1875,74000.0
2009-01-02 15:50:00,27.74,27.83,27.64,27.65,73100.0,23.2043,23.2796,23.1206,23.129,73100.0
2009-01-05 09:30:00,27.47,27.8,27.35,27.73,46000.0,22.9784,23.2545,22.878,23.1959,46000.0
2009-01-05 09:40:00,27.67,27.71,27.4,27.45,28200.0,23.1457,23.1792,22.9199,22.9617,28200.0
2009-01-05 09:50:00,27.4,27.46,27.27,27.33,26600.0,22.9199,22.9701,22.8111,22.8613,26600.0
2009-01-05 10:00:00,27.33,27.52,27.33,27.52,11700.0,22.8613,23.0202,22.8613,23.0202,11700.0
2009-01-05 10:10:00,27.49,27.51,27.27,27.3,28800.0,22.9952,23.0119,22.8111,22.8362,28800.0
2009-01-05 10:20:00,27.29,27.45,27.29,27.41,15500.0,22.8279,22.9617,22.8279,22.9282,15500.0
2009-01-05 10:30:00,27.4,27.52,27.4,27.5,32800.0,22.9199,23.0202,22.9199,23.0035,32800.0
2009-01-05 10:40:00,27.51,27.55,27.46,27.49,23600.0,23.0119,23.0453,22.9701,22.9952,23600.0
2009-01-05 10:50:00,27.5,27.56,27.41,27.43,17700.0,23.0035,23.0537,22.9282,22.945,17700.0
2009-01-05 11:00:00,27.45,27.57,27.45,27.57,17600.0,22.9617,23.0621,22.9617,23.0621,17600.0
2009-01-05 11:10:00,27.55,27.7,27.53,27.59,37000.0,23.0453,23.1708,23.0286,23.0788,37000.0
2009-01-05 11:20:00,27.57,27.58,27.41,27.42,9700.0,23.0621,23.0704,22.9282,22.9366,9700.0
2009-01-05 11:30:00,27.43,27.65,27.39,27.65,40800.0,22.945,23.129,22.9115,23.129,40800.0
2009-01-05 11:40:00,27.66,27.7,27.61,27.65,10800.0,23.1374,23.1708,23.0955,23.129,10800.0
2009-01-05 11:50:00,27.65,27.65,27.52,27.52,15500.0,23.129,23.129,23.0202,23.0202,15500.0
2009-01-05 12:00:00,27.52,27.57,27.52,27.55,9600.0,23.0202,23.0621,23.0202,23.0453,9600.0
2009-01-05 12:10:00,27.58,27.78,27.58,27.74,8100.0,23.0704,23.2377,23.0704,23.2043,8100.0
2009-01-05 12:20:00,27.73,27.78,27.67,27.68,4600.0,23.1959,23.2377,23.1457,23.1541,4600.0
2009-01-05 12:30:00,27.67,27.69,27.57,27.57,6700.0,23.1457,23.1625,23.0621,23.0621,6700.0
2009-01-05 12:40:00,27.57,27.61,27.52,27.56,18600.0,23.0621,23.0955,23.0202,23.0537,18600.0
2009-01-05 12:50:00,27.53,27.57,27.45,27.57,23500.0,23.0286,23.0621,22.9617,23.0621,23500.0
2009-01-05 13:00:00,27.57,27.63,27.5,27.5,9800.0,23.0621,23.1123,23.0035,23.0035,9800.0
2009-01-05 13:10:00,27.5,27.57,27.47,27.49,12700.0,23.0035,23.0621,22.9784,22.9952,12700.0
2009-01-05 13:20:00,27.5,27.65,27.5,27.58,7500.0,23.0035,23.129,23.0035,23.0704,7500.0
2009-01-05 13:30:00,27.58,27.63,27.51,27.53,9500.0,23.0704,23.1123,23.0119,23.0286,9500.0
2009-01-05 13:40:00,27.52,27.6,27.51,27.55,10800.0,23.0202,23.0872,23.0119,23.0453,10800.0
2009-01-05 13:50:00,27.55,27.83,27.55,27.76,70700.0,23.0453,23.2796,23.0453,23.221,70700.0
2009-01-05 14:00:00,27.76,27.82,27.71,27.73,8100.0,23.221,23.2712,23.1792,23.1959,8100.0
2009-01-05 14:10:00,27.74,27.76,27.61,27.62,10000.0,23.2043,23.221,23.0955,23.1039,10000.0
2009-01-05 14:20:00,27.61,27.72,27.56,27.56,49600.0,23.0955,23.1875,23.0537,23.0537,49600.0
2009-01-05 14:30:00,27.57,27.78,27.56,27.76,46200.0,23.0621,23.2377,23.0537,23.221,46200.0
2009-01-05 14:40:00,27.72,27.78,27.55,27.6,15300.0,23.1875,23.2377,23.0453,23.0872,15300.0
2009-01-05 14:50:00,27.59,27.65,27.57,27.62,10400.0,23.0788,23.129,23.0621,23.1039,10400.0
2009-01-05 15:00:00,27.65,27.82,27.65,27.73,44400.0,23.129,23.2712,23.129,23.1959,44400.0
2009-01-05 15:10:00,27.72,27.78,27.51,27.61,21800.0,23.1875,23.2377,23.0119,23.0955,21800.0
2009-01-05 15:20:00,27.6,27.69,27.46,27.6,70300.0,23.0872,23.1625,22.9701,23.0872,70300.0
2009-01-05 15:30:00,27.59,27.7,27.56,27.66,35600.0,23.0788,23.1708,23.0537,23.1374,35600.0
2009-01-05 15:40:00,27.68,27.75,27.58,27.61,65200.0,23.1541,23.2126,23.0704,23.0955,65200.0
2009-01-05 15:50:00,27.61,27.79,27.61,27.75,97000.0,23.0955,23.2461,23.0955,23.2126,97000.0
2009-01-06 09:30:00,27.99,27.99,27.73,27.86,10500.0,23.4134,23.4134,23.1959,23.3047,10500.0
2009-01-06 09:40:00,27.86,28.02,27.84,28.02,16900.0,23.3047,23.4385,23.2879,23.4385,16900.0
2009-01-06 09:50:00,28.07,28.23,28.04,28.1,16000.0,23.4803,23.6142,23.4552,23.5054,16000.0
2009-01-06 10:00:00,28.07,28.2,28.01,28.08,16600.0,23.4803,23.5891,23.4301,23.4887,16600.0
2009-01-06 10:10:00,28.09,28.14,28.02,28.08,35000.0,23.497,23.5389,23.4385,23.4887,35000.0
2009-01-06 10:20:00,28.04,28.13,27.94,27.99,20100.0,23.4552,23.5305,23.3716,23.4134,20100.0
2009-01-06 10:30:00,27.99,28.12,27.97,28.12,14000.0,23.4134,23.5221,23.3967,23.5221,14000.0
2009-01-06 10:40:00,28.11,28.2,28.08,28.1,19800.0,23.5138,23.5891,23.4887,23.5054,19800.0
2009-01-06 10:50:00,28.08,28.13,28.01,28.03,11800.0,23.4887,23.5305,23.4301,23.4469,11800.0
2009-01-06 11:00:00,28.02,28.07,27.88,27.93,41200.0,23.4385,23.4803,23.3214,23.3632,41200.0
2009-01-06 11:10:00,27.94,28.09,27.94,28.05,25000.0,23.3716,23.497,23.3716,23.4636,25000.0
2009-01-06 11:20:00,28.09,28.11,27.95,27.96,31900.0,23.497,23.5138,23.3799,23.3883,31900.0
2009-01-06 11:30:00,27.97,28.07,27.95,28.03,22000.0,23.3967,23.4803,23.3799,23.4469,22000.0
2009-01-06 11:40:00,28.01,28.05,27.9,27.91,39100.0,23.4301,23.4636,23.3381,23.3465,39100.0
2009-01-06 11:50:00,27.93,28.06,27.92,28.06,27200.0,23.3632,23.472,23.3548,23.472,27200.0
2009-01-06 12:00:00,28.06,28.21,28.02,28.16,26800.0,23.472,23.5974,23.4385,23.5556,26800.0
2009-01-06 12:10:00,28.18,28.2,28.13,28.13,7200.0,23.5723,23.5891,23.5305,23.5305,7200.0
2009-01-06 12:20:00,28.16,28.16,28.01,28.01,8200.0,23.5556,23.5556,23.4301,23.4301,8200.0
2009-01-06 12:30:00,28.0,28.1,27.97,28.07,16300.0,23.4218,23.5054,23.3967,23.4803,16300.0
2009-01-06 12:40:00,28.08,28.11,28.0,28.08,10700.0,23.4887,23.5138,23.4218,23.4887,10700.0
2009-01-06 12:50:00,28.08,28.08,27.96,27.96,38300.0,23.4887,23.4887,23.3883,23.3883,38300.0
2009-01-06 13:00:00,27.96,27.97,27.84,27.96,29500.0,23.3883,23.3967,23.2879,23.3883,29500.0
2009-01-06 13:10:00,27.94,27.97,27.88,27.88,22000.0,23.3716,23.3967,23.3214,23.3214,22000.0
2009-01-06 13:20:00,27.88,27.9,27.83,27.89,13200.0,23.3214,23.3381,23.2796,23.3298,13200.0
2009-01-06 13:30:00,27.88,28.0,27.86,27.95,24800.0,23.3214,23.4218,23.3047,23.3799,24800.0
2009-01-06 13:40:00,27.94,28.0,27.9,27.97,25400.0,23.3716,23.4218,23.3381,23.3967,25400.0
2009-01-06 13:50:00,27.99,28.0,27.86,27.86,40200.0,23.4134,23.4218,23.3047,23.3047,40200.0
2009-01-06 14:00:00,27.86,28.15,27.83,28.11,105700.0,23.3047,23.5472,23.2796,23.5138,105700.0
2009-01-06 14:10:00,28.12,28.17,28.04,28.08,31400.0,23.5221,23.564,23.4552,23.4887,31400.0
2009-01-06 14:20:00,28.07,28.23,28.04,28.14,70200.0,23.4803,23.6142,23.4552,23.5389,70200.0
2009-01-06 14:30:00,28.13,28.23,28.0,28.07,33800.0,23.5305,23.6142,23.4218,23.4803,33800.0
2009-01-06 14:40:00,28.09,28.38,28.05,28.38,32600.0,23.497,23.7396,23.4636,23.7396,32600.0
2009-01-06 14:50:00,28.37,28.43,28.24,28.31,55300.0,23.7313,23.7815,23.6225,23.6811,55300.0
2009-01-06 15:00:00,28.3,28.32,28.13,28.15,17300.0,23.6727,23.6894,23.5305,23.5472,17300.0
2009-01-06 15:10:00,28.15,28.32,28.1,28.19,78900.0,23.5472,23.6894,23.5054,23.5807,78900.0
2009-01-06 15:20:00,28.19,28.3,28.15,28.2,48000.0,23.5807,23.6727,23.5472,23.5891,48000.0
2009-01-06 15:30:00,28.18,28.27,28.13,28.22,47800.0,23.5723,23.6476,23.5305,23.6058,47800.0
2009-01-06 15:40:00,28.22,28.36,28.17,28.25,61600.0,23.6058,23.7229,23.564,23.6309,61600.0
2009-01-06 15:50:00,28.27,28.36,28.23,28.32,146800.0,23.6476,23.7229,23.6142,23.6894,146800.0
2009-01-07 09:30:00,28.01,28.01,27.65,27.72,21400.0,23.4301,23.4301,23.129,23.1875,21400.0
2009-01-07 09:40:00,27.74,27.95,27.74,27.89,17700.0,23.2043,23.3799,23.2043,23.3298,17700.0
2009-01-07 09:50:00,27.95,28.0,27.85,27.85,51900.0,23.3799,23.4218,23.2963,23.2963,51900.0
2009-01-07 10:00:00,27.85,27.89,27.68,27.83,47200.0,23.2963,23.3298,23.1541,23.2796,47200.0
2009-01-07 10:10:00,27.83,27.9,27.79,27.9,42600.0,23.2796,23.3381,23.2461,23.3381,42600.0
2009-01-07 10:20:00,27.9,28.0,27.86,27.91,84400.0,23.3381,23.4218,23.3047,23.3465,84400.0
2009-01-07 10:30:00,27.91,28.0,27.88,27.99,23000.0,23.3465,23.4218,23.3214,23.4134,23000.0
2009-01-07 10:40:00,27.98,28.05,27.95,28.02,30600.0,23.405,23.4636,23.3799,23.4385,30600.0
2009-01-07 10:50:00,28.02,28.02,27.9,28.0,16400.0,23.4385,23.4385,23.3381,23.4218,16400.0
2009-01-07 11:00:00,27.98,28.05,27.93,28.02,14700.0,23.405,23.4636,23.3632,23.4385,14700.0
2009-01-07 11:10:00,27.99,28.18,27.95,28.14,40800.0,23.4134,23.5723,23.3799,23.5389,40800.0
2009-01-07 11:20:00,28.11,28.17,28.09,28.11,8700.0,23.5138,23.564,23.497,23.5138,8700.0
2009-01-07 11:30:00,28.11,28.16,28.08,28.1,7800.0,23.5138,23.5556,23.4887,23.5054,7800.0
2009-01-07 11:40:00,28.1,28.25,28.09,28.22,8600.0,23.5054,23.6309,23.497,23.6058,8600.0
2009-01-07 11:50:00,28.21,28.27,28.18,28.23,12700.0,23.5974,23.6476,23.5723,23.6142,12700.0
2009-01-07 12:00:00,28.23,28.23,28.16,28.16,10500.0,23.6142,23.6142,23.5556,23.5556,10500.0
2009-01-07 12:10:00,28.16,28.19,28.11,28.12,23000.0,23.5556,23.5807,23.5138,23.5221,23000.0
2009-01-07 12:20:00,28.1,28.11,28.06,28.08,34000.0,23.5054,23.5138,23.472,23.4887,34000.0
2009-01-07 12:30:00,28.09,28.13,28.07,28.12,6800.0,23.497,23.5305,23.4803,23.5221,6800.0
2009-01-07 12:40:00,28.1,28.13,28.01,28.01,11500.0,23.5054,23.5305,23.4301,23.4301,11500.0
2009-01-07 12:50:00,28.0,28.0,27.91,27.92,15600.0,23.4218,23.4218,23.3465,23.3548,15600.0
2009-01-07 13:00:00,27.92,27.92,27.87,27.92,11700.0,23.3548,23.3548,23.313,23.3548,11700.0
2009-01-07 13:10:00,27.9,28.06,27.9,28.05,9000.0,23.3381,23.472,23.3381,23.4636,9000.0
2009-01-07 13:20:00,28.05,28.06,28.0,28.05,8400.0,23.4636,23.472,23.4218,23.4636,8400.0
2009-01-07 13:30:00,28.03,28.09,27.99,28.01,18500.0,23.4469,23.497,23.4134,23.4301,18500.0
2009-01-07 13:40:00,28.01,28.01,27.87,27.93,29400.0,23.4301,23.4301,23.313,23.3632,29400.0
2009-01-07 13:50:00,27.92,27.92,27.82,27.82,16400.0,23.3548,23.3548,23.2712,23.2712,16400.0
2009-01-07 14:00:00,27.82,27.87,27.77,27.79,17800.0,23.2712,23.313,23.2294,23.2461,17800.0
2009-01-07 14:10:00,27.78,27.79,27.68,27.68,40200.0,23.2377,23.2461,23.1541,23.1541,40200.0
2009-01-07 14:20:00,27.67,27.68,27.54,27.59,41700.0,23.1457,23.1541,23.037,23.0788,41700.0
2009-01-07 14:30:00,27.59,27.62,27.51,27.57,57100.0,23.0788,23.1039,23.0119,23.0621,57100.0
2009-01-07 14:40:00,27.55,27.61,27.5,27.53,20900.0,23.0453,23.0955,23.0035,23.0286,20900.0
2009-01-07 14:50:00,27.54,27.58,27.48,27.54,15700.0,23.037,23.0704,22.9868,23.037,15700.0
2009-01-07 15:00:00,27.53,27.54,27.39,27.42,22600.0,23.0286,23.037,22.9115,22.9366,22600.0
2009-01-07 15:10:00,27.41,27.51,27.41,27.51,20000.0,22.9282,23.0119,22.9282,23.0119,20000.0
2009-01-07 15:20:00,27.52,27.63,27.5,27.6,43500.0,23.0202,23.1123,23.0035,23.0872,43500.0
2009-01-07 15:30:00,27.61,27.69,27.53,27.54,40700.0,23.0955,23.1625,23.0286,23.037,40700.0
2009-01-07 15:40:00,27.53,27.61,27.51,27.57,30600.0,23.0286,23.0955,23.0119,23.0621,30600.0
2009-01-07 15:50:00,27.57,27.68,27.55,27.62,73900.0,23.0621,23.1541,23.0453,23.1039,73900.0
2009-01-08 09:30:00,26.56,27.51,26.56,27.4,30900.0,22.2172,23.0119,22.2172,22.9199,30900.0
2009-01-08 09:40:00,27.4,27.64,27.36,27.5,5600.0,22.9199,23.1206,22.8864,23.0035,5600.0
2009-01-08 09:50:00,27.45,27.47,27.23,27.26,21000.0,22.9617,22.9784,22.7777,22.8028,21000.0
2009-01-08 10:00:00,27.27,27.41,27.23,27.4,11100.0,22.8111,22.9282,22.7777,22.9199,11100.0
2009-01-08 10:10:00,27.38,27.38,27.23,27.24,11800.0,22.9031,22.9031,22.7777,22.786,11800.0
2009-01-08 10:20:00,27.25,27.36,27.23,27.34,12500.0,22.7944,22.8864,22.7777,22.8697,12500.0
2009-01-08 10:30:00,27.32,27.52,27.29,27.5,9000.0,22.853,23.0202,22.8279,23.0035,9000.0
2009-01-08 10:40:00,27.51,27.65,27.51,27.61,19600.0,23.0119,23.129,23.0119,23.0955,19600.0
2009-01-08 10:50:00,27.6,27.71,27.58,27.59,15300.0,23.0872,23.1792,23.0704,23.0788,15300.0
2009-01-08 11:00:00,27.59,27.75,27.59,27.64,14400.0,23.0788,23.2126,23.0788,23.1206,14400.0
2009-01-08 11:10:00,27.63,27.67,27.56,27.61,10300.0,23.1123,23.1457,23.0537,23.0955,10300.0
2009-01-08 11:20:00,27.64,27.67,27.53,27.53,5400.0,23.1206,23.1457,23.0286,23.0286,5400.0
2009-01-08 11:30:00,27.53,27.53,27.44,27.5,11800.0,23.0286,23.0286,22.9533,23.0035,11800.0
2009-01-08 11:40:00,27.52,27.6,27.51,27.58,15200.0,23.0202,23.0872,23.0119,23.0704,15200.0
2009-01-08 11:50:00,27.59,27.64,27.54,27.6,29600.0,23.0788,23.1206,23.037,23.0872,29600.0
2009-01-08 12:00:00,27.61,27.69,27.57,27.68,25100.0,23.0955,23.1625,23.0621,23.1541,25100.0
2009-01-08 12:10:00,27.68,27.78,27.67,27.75,9300.0,23.1541,23.2377,23.1457,23.2126,9300.0
2009-01-08 12:20:00,27.76,27.84,27.76,27.81,17000.0,23.221,23.2879,23.221,23.2628,17000.0
2009-01-08 12:30:00,27.81,27.81,27.72,27.73,24300.0,23.2628,23.2628,23.1875,23.1959,24300.0
2009-01-08 12:40:00,27.72,27.81,27.72,27.79,10100.0,23.1875,23.2628,23.1875,23.2461,10100.0
2009-01-08 12:50:00,27.78,27.87,27.74,27.74,14700.0,23.2377,23.313,23.2043,23.2043,14700.0
2009-01-08 13:00:00,27.73,27.74,27.69,27.7,8600.0,23.1959,23.2043,23.1625,23.1708,8600.0
2009-01-08 13:10:00,27.69,27.71,27.65,27.68,9100.0,23.1625,23.1792,23.129,23.1541,9100.0
2009-01-08 13:20:00,27.67,27.73,27.63,27.65,9600.0,23.1457,23.1959,23.1123,23.129,9600.0
2009-01-08 13:30:00,27.66,27.75,27.65,27.73,11700.0,23.1374,23.2126,23.129,23.1959,11700.0
2009-01-08 13:40:00,27.73,27.83,27.72,27.79,8100.0,23.1959,23.2796,23.1875,23.2461,8100.0
2009-01-08 13:50:00,27.8,27.81,27.75,27.79,15000.0,23.2545,23.2628,23.2126,23.2461,15000.0
2009-01-08 14:00:00,27.8,27.87,27.76,27.85,15400.0,23.2545,23.313,23.221,23.2963,15400.0
2009-01-08 14:10:00,27.85,27.91,27.8,27.85,10200.0,23.2963,23.3465,23.2545,23.2963,10200.0
2009-01-08 14:20:00,27.85,27.88,27.79,27.79,12400.0,23.2963,23.3214,23.2461,23.2461,12400.0
2009-01-08 14:30:00,27.79,27.81,27.71,27.75,12800.0,23.2461,23.2628,23.1792,23.2126,12800.0
2009-01-08 14:40:00,27.78,27.97,27.75,27.91,12500.0,23.2377,23.3967,23.2126,23.3465,12500.0
2009-01-08 14:50:00,27.92,28.03,27.9,27.99,14400.0,23.3548,23.4469,23.3381,23.4134,14400.0
2009-01-08 15:00:00,27.98,28.05,27.85,27.88,22100.0,23.405,23.4636,23.2963,23.3214,22100.0
2009-01-08 15:10:00,27.88,27.9,27.81,27.85,22600.0,23.3214,23.3381,23.2628,23.2963,22600.0
2009-01-08 15:20:00,27.84,27.92,27.78,27.9,40100.0,23.2879,23.3548,23.2377,23.3381,40100.0
2009-01-08 15:30:00,27.9,27.92,27.82,27.86,25500.0,23.3381,23.3548,23.2712,23.3047,25500.0
2009-01-08 15:40:00,27.85,28.02,27.85,28.02,83500.0,23.2963,23.4385,23.2963,23.4385,83500.0
2009-01-08 15:50:00,28.03,28.05,27.9,28.03,73300.0,23.4469,23.4636,23.3381,23.4469,73300.0
2009-01-09 09:30:00,28.0,28.24,27.83,27.85,19400.0,23.4218,23.6225,23.2796,23.2963,19400.0
2009-01-09 09:40:00,27.79,27.82,27.44,27.44,33000.0,23.2461,23.2712,22.9533,22.9533,33000.0
2009-01-09 09:50:00,27.43,27.5,27.34,27.46,23800.0,22.945,23.0035,22.8697,22.9701,23800.0
2009-01-09 10:00:00,27.44,27.6,27.43,27.46,19400.0,22.9533,23.0872,22.945,22.9701,19400.0
2009-01-09 10:10:00,27.44,27.48,27.28,27.31,8900.0,22.9533,22.9868,22.8195,22.8446,8900.0
2009-01-09 10:20:00,27.29,27.45,27.29,27.39,11000.0,22.8279,22.9617,22.8279,22.9115,11000.0
2009-01-09 10:30:00,27.37,27.41,27.26,27.41,18300.0,22.8948,22.9282,22.8028,22.9282,18300.0
2009-01-09 10:40:00,27.42,27.44,27.34,27.41,11100.0,22.9366,22.9533,22.8697,22.9282,11100.0
2009-01-09 10:50:00,27.38,27.49,27.37,27.42,11300.0,22.9031,22.9952,22.8948,22.9366,11300.0
2009-01-09 11:00:00,27.41,27.54,27.38,27.5,7200.0,22.9282,23.037,22.9031,23.0035,7200.0
2009-01-09 11:10:00,27.5,27.5,27.35,27.4,8100.0,23.0035,23.0035,22.878,22.9199,8100.0
2009-01-09 11:20:00,27.4,27.62,27.4,27.58,26100.0,22.9199,23.1039,22.9199,23.0704,26100.0
2009-01-09 11:30:00,27.57,27.59,27.51,27.52,5000.0,23.0621,23.0788,23.0119,23.0202,5000.0
2009-01-09 11:40:00,27.53,27.53,27.39,27.39,17700.0,23.0286,23.0286,22.9115,22.9115,17700.0
2009-01-09 11:50:00,27.39,27.44,27.35,27.44,14100.0,22.9115,22.9533,22.878,22.9533,14100.0
2009-01-09 12:00:00,27.43,27.51,27.38,27.46,23500.0,22.945,23.0119,22.9031,22.9701,23500.0
2009-01-09 12:10:00,27.46,27.51,27.37,27.38,11800.0,22.9701,23.0119,22.8948,22.9031,11800.0
2009-01-09 12:20:00,27.37,27.38,27.33,27.33,18400.0,22.8948,22.9031,22.8613,22.8613,18400.0
2009-01-09 12:30:00,27.33,27.43,27.32,27.36,16800.0,22.8613,22.945,22.853,22.8864,16800.0
2009-01-09 12:40:00,27.37,27.37,27.27,27.29,13400.0,22.8948,22.8948,22.8111,22.8279,13400.0
2009-01-09 12:50:00,27.29,27.32,27.27,27.27,16800.0,22.8279,22.853,22.8111,22.8111,16800.0
2009-01-09 13:00:00,27.29,27.39,27.23,27.25,29300.0,22.8279,22.9115,22.7777,22.7944,29300.0
2009-01-09 13:10:00,27.25,27.29,27.19,27.28,21900.0,22.7944,22.8279,22.7442,22.8195,21900.0
2009-01-09 13:20:00,27.26,27.27,27.18,27.2,10900.0,22.8028,22.8111,22.7358,22.7526,10900.0
2009-01-09 13:30:00,27.2,27.3,27.12,27.27,25700.0,22.7526,22.8362,22.6857,22.8111,25700.0
2009-01-09 13:40:00,27.29,27.32,27.24,27.27,13200.0,22.8279,22.853,22.786,22.8111,13200.0
2009-01-09 13:50:00,27.27,27.27,27.17,27.21,23200.0,22.8111,22.8111,22.7275,22.7609,23200.0
2009-01-09 14:00:00,27.22,27.36,27.21,27.35,19400.0,22.7693,22.8864,22.7609,22.878,19400.0
2009-01-09 14:10:00,27.34,27.38,27.27,27.33,22700.0,22.8697,22.9031,22.8111,22.8613,22700.0
2009-01-09 14:20:00,27.37,27.39,27.28,27.33,19700.0,22.8948,22.9115,22.8195,22.8613,19700.0
2009-01-09 14:30:00,27.31,27.46,27.31,27.43,22900.0,22.8446,22.9701,22.8446,22.945,22900.0
2009-01-09 14:40:00,27.43,27.49,27.35,27.4,16900.0,22.945,22.9952,22.878,22.9199,16900.0
2009-01-09 14:50:00,27.4,27.41,27.32,27.38,16000.0,22.9199,22.9282,22.853,22.9031,16000.0
2009-01-09 15:00:00,27.37,27.43,27.28,27.29,23600.0,22.8948,22.945,22.8195,22.8279,23600.0
2009-01-09 15:10:00,27.29,27.33,27.22,27.33,20100.0,22.8279,22.8613,22.7693,22.8613,20100.0
2009-01-09 15:20:00,27.33,27.33,27.11,27.26,42600.0,22.8613,22.8613,22.6773,22.8028,42600.0
2009-01-09 15:30:00,27.29,27.38,27.27,27.37,39300.0,22.8279,22.9031,22.8111,22.8948,39300.0
2009-01-09 15:40:00,27.35,27.36,27.15,27.17,64800.0,22.878,22.8864,22.7107,22.7275,64800.0
2009-01-09 15:50:00,27.17,27.23,27.02,27.1,150900.0,22.7275,22.7777,22.602,22.6689,150900.0
2009-01-12 09:30:00,27.07,27.2,26.94,27.07,7400.0,22.6438,22.7526,22.5351,22.6438,7400.0
2009-01-12 09:40:00,27.07,27.07,26.84,26.99,20000.0,22.6438,22.6438,22.4514,22.5769,20000.0
2009-01-12 09:50:00,26.96,27.03,26.9,27.03,5400.0,22.5518,22.6104,22.5016,22.6104,5400.0
2009-01-12 10:00:00,27.03,27.11,26.95,26.97,5400.0,22.6104,22.6773,22.5434,22.5602,5400.0
2009-01-12 10:10:00,26.98,27.03,26.92,26.95,6500.0,22.5685,22.6104,22.5184,22.5434,6500.0
2009-01-12 10:20:00,26.94,27.02,26.9,26.98,12900.0,22.5351,22.602,22.5016,22.5685,12900.0
2009-01-12 10:30:00,27.01,27.06,27.0,27.02,5000.0,22.5936,22.6355,22.5853,22.602,5000.0
2009-01-12 10:40:00,27.03,27.11,26.98,27.02,29400.0,22.6104,22.6773,22.5685,22.602,29400.0
2009-01-12 10:50:00,27.03,27.04,26.97,27.0,14000.0,22.6104,22.6187,22.5602,22.5853,14000.0
2009-01-12 11:00:00,27.0,27.08,26.99,26.99,12100.0,22.5853,22.6522,22.5769,22.5769,12100.0
2009-01-12 11:10:00,27.0,27.06,26.99,27.05,15500.0,22.5853,22.6355,22.5769,22.6271,15500.0
2009-01-12 11:20:00,27.03,27.07,26.97,26.97,29700.0,22.6104,22.6438,22.5602,22.5602,29700.0
2009-01-12 11:30:00,26.97,26.99,26.85,26.92,21800.0,22.5602,22.5769,22.4598,22.5184,21800.0
2009-01-12 11:40:00,26.94,27.02,26.91,26.98,15400.0,22.5351,22.602,22.51,22.5685,15400.0
2009-01-12 11:50:00,26.99,27.03,26.97,27.0,9500.0,22.5769,22.6104,22.5602,22.5853,9500.0
2009-01-12 12:00:00,27.0,27.02,26.97,27.02,12300.0,22.5853,22.602,22.5602,22.602,12300.0
2009-01-12 12:10:00,27.03,27.1,27.02,27.04,11800.0,22.6104,22.6689,22.602,22.6187,11800.0
2009-01-12 12:20:00,27.02,27.03,26.97,26.98,7700.0,22.602,22.6104,22.5602,22.5685,7700.0
2009-01-12 12:30:00,26.97,27.06,26.96,27.04,10600.0,22.5602,22.6355,22.5518,22.6187,10600.0
2009-01-12 12:40:00,27.05,27.05,27.01,27.04,2600.0,22.6271,22.6271,22.5936,22.6187,2600.0
2009-01-12 12:50:00,27.03,27.03,26.95,26.99,12800.0,22.6104,22.6104,22.5434,22.5769,12800.0
2009-01-12 13:00:00,27.0,27.01,26.96,27.01,14700.0,22.5853,22.5936,22.5518,22.5936,14700.0
2009-01-12 13:10:00,27.03,27.07,27.01,27.04,10100.0,22.6104,22.6438,22.5936,22.6187,10100.0
2009-01-12 13:20:00,27.02,27.03,26.96,26.96,7100.0,22.602,22.6104,22.5518,22.5518,7100.0
2009-01-12 13:30:00,26.95,26.99,26.94,26.98,8700.0,22.5434,22.5769,22.5351,22.5685,8700.0
2009-01-12 13:40:00,26.99,27.07,26.98,27.03,14700.0,22.5769,22.6438,22.5685,22.6104,14700.0
2009-01-12 13:50:00,27.05,27.06,26.95,26.96,8700.0,22.6271,22.6355,22.5434,22.5518,8700.0
2009-01-12 14:00:00,26.94,26.94,26.82,26.85,11200.0,22.5351,22.5351,22.4347,22.4598,11200.0
2009-01-12 14:10:00,26.86,26.96,26.86,26.9,13600.0,22.4682,22.5518,22.4682,22.5016,13600.0
2009-01-12 14:20:00,26.91,26.92,26.86,26.92,14200.0,22.51,22.5184,22.4682,22.5184,14200.0
2009-01-12 14:30:00,26.89,26.89,26.78,26.86,15900.0,22.4933,22.4933,22.4012,22.4682,15900.0
2009-01-12 14:40:00,26.85,26.85,26.69,26.76,13700.0,22.4598,22.4598,22.326,22.3845,13700.0
2009-01-12 14:50:00,26.76,26.84,26.73,26.79,13800.0,22.3845,22.4514,22.3594,22.4096,13800.0
2009-01-12 15:00:00,26.79,26.91,26.76,26.86,48300.0,22.4096,22.51,22.3845,22.4682,48300.0
2009-01-12 15:10:00,26.84,26.85,26.74,26.81,85900.0,22.4514,22.4598,22.3678,22.4263,85900.0
2009-01-12 15:20:00,26.81,26.95,26.77,26.85,52900.0,22.4263,22.5434,22.3929,22.4598,52900.0
2009-01-12 15:30:00,26.84,26.87,26.68,26.74,39500.0,22.4514,22.4765,22.3176,22.3678,39500.0
2009-01-12 15:40:00,26.75,26.86,26.66,26.82,41300.0,22.3762,22.4682,22.3009,22.4347,41300.0
2009-01-12 15:50:00,26.84,26.93,26.8,26.84,110100.0,22.4514,22.5267,22.418,22.4514,110100.0
2009-01-13 09:30:00,26.82,26.95,26.62,26.62,16900.0,22.4347,22.5434,22.2674,22.2674,16900.0
2009-01-13 09:40:00,26.64,26.9,26.62,26.82,20600.0,22.2841,22.5016,22.2674,22.4347,20600.0
2009-01-13 09:50:00,26.82,26.96,26.78,26.93,23300.0,22.4347,22.5518,22.4012,22.5267,23300.0
2009-01-13 10:00:00,26.96,27.05,26.85,26.96,20000.0,22.5518,22.6271,22.4598,22.5518,20000.0
2009-01-13 10:10:00,26.96,27.03,26.85,26.9,24500.0,22.5518,22.6104,22.4598,22.5016,24500.0
2009-01-13 10:20:00,26.86,26.86,26.73,26.78,31700.0,22.4682,22.4682,22.3594,22.4012,31700.0
2009-01-13 10:30:00,26.77,26.8,26.6,26.68,20300.0,22.3929,22.418,22.2507,22.3176,20300.0
2009-01-13 10:40:00,26.66,26.74,26.62,26.66,39600.0,22.3009,22.3678,22.2674,22.3009,39600.0
2009-01-13 10:50:00,26.68,26.82,26.64,26.71,64000.0,22.3176,22.4347,22.2841,22.3427,64000.0
2009-01-13 11:00:00,26.71,26.77,26.65,26.7,45800.0,22.3427,22.3929,22.2925,22.3343,45800.0
2009-01-13 11:10:00,26.73,26.73,26.61,26.66,23100.0,22.3594,22.3594,22.259,22.3009,23100.0
2009-01-13 11:20:00,26.65,26.74,26.56,26.74,14000.0,22.2925,22.3678,22.2172,22.3678,14000.0
2009-01-13 11:30:00,26.72,26.8,26.7,26.75,9600.0,22.3511,22.418,22.3343,22.3762,9600.0
2009-01-13 11:40:00,26.76,26.84,26.66,26.72,33300.0,22.3845,22.4514,22.3009,22.3511,33300.0
2009-01-13 11:50:00,26.7,26.79,26.66,26.77,19600.0,22.3343,22.4096,22.3009,22.3929,19600.0
2009-01-13 12:00:00,26.8,26.81,26.7,26.72,28700.0,22.418,22.4263,22.3343,22.3511,28700.0
2009-01-13 12:10:00,26.71,26.78,26.66,26.68,21600.0,22.3427,22.4012,22.3009,22.3176,21600.0
2009-01-13 12:20:00,26.69,26.72,26.66,26.69,12200.0,22.326,22.3511,22.3009,22.326,12200.0
2009-01-13 12:30:00,26.67,26.75,26.67,26.71,19000.0,22.3092,22.3762,22.3092,22.3427,19000.0
2009-01-13 12:40:00,26.71,26.73,26.59,26.6,12900.0,22.3427,22.3594,22.2423,22.2507,12900.0
2009-01-13 12:50:00,26.62,26.68,26.55,26.55,11400.0,22.2674,22.3176,22.2089,22.2089,11400.0
2009-01-13 13:00:00,26.55,26.58,26.54,26.57,6100.0,22.2089,22.2339,22.2005,22.2256,6100.0
2009-01-13 13:10:00,26.56,26.6,26.53,26.55,10600.0,22.2172,22.2507,22.1921,22.2089,10600.0
2009-01-13 13:20:00,26.55,26.55,26.44,26.47,10000.0,22.2089,22.2089,22.1168,22.1419,10000.0
2009-01-13 13:30:00,26.47,26.5,26.42,26.49,8300.0,22.1419,22.167,22.1001,22.1587,8300.0
2009-01-13 13:40:00,26.48,26.48,26.37,26.42,14100.0,22.1503,22.1503,22.0583,22.1001,14100.0
2009-01-13 13:50:00,26.4,26.43,26.34,26.37,15100.0,22.0834,22.1085,22.0332,22.0583,15100.0
2009-01-13 14:00:00,26.37,26.5,26.36,26.47,17600.0,22.0583,22.167,22.0499,22.1419,17600.0
2009-01-13 14:10:00,26.46,26.5,26.41,26.46,21700.0,22.1336,22.167,22.0917,22.1336,21700.0
2009-01-13 14:20:00,26.46,26.46,26.25,26.34,19900.0,22.1336,22.1336,21.9579,22.0332,19900.0
2009-01-13 14:30:00,26.36,26.54,26.36,26.49,46200.0,22.0499,22.2005,22.0499,22.1587,46200.0
2009-01-13 14:40:00,26.5,26.56,26.38,26.39,97100.0,22.167,22.2172,22.0666,22.075,97100.0
2009-01-13 14:50:00,26.39,26.48,26.28,26.28,75900.0,22.075,22.1503,21.983,21.983,75900.0
2009-01-13 15:00:00,26.28,26.32,26.13,26.16,63500.0,21.983,22.0165,21.8575,21.8826,63500.0
2009-01-13 15:10:00,26.14,26.24,26.11,26.17,54100.0,21.8659,21.9495,21.8408,21.891,54100.0
2009-01-13 15:20:00,26.15,26.32,26.13,26.28,40600.0,21.8743,22.0165,21.8575,21.983,40600.0
2009-01-13 15:30:00,26.3,26.42,26.14,26.4,80300.0,21.9997,22.1001,21.8659,22.0834,80300.0
2009-01-13 15:40:00,26.39,26.42,26.31,26.42,90100.0,22.075,22.1001,22.0081,22.1001,90100.0
2009-01-13 15:50:00,26.43,26.45,26.3,26.38,137400.0,22.1085,22.1252,21.9997,22.0666,137400.0
2009-01-14 09:30:00,25.97,26.14,25.88,25.9,18500.0,21.7237,21.8659,21.6484,21.6651,18500.0
2009-01-14 09:40:00,25.93,26.03,25.73,25.75,45100.0,21.6902,21.7739,21.5229,21.5397,45100.0
2009-01-14 09:50:00,25.77,25.8,25.72,25.78,45000.0,21.5564,21.5815,21.5146,21.5648,45000.0
2009-01-14 10:00:00,25.77,25.8,25.67,25.72,39100.0,21.5564,21.5815,21.4727,21.5146,39100.0
2009-01-14 10:10:00,25.72,25.75,25.6,25.64,26500.0,21.5146,21.5397,21.4142,21.4476,26500.0
2009-01-14 10:20:00,25.61,25.72,25.58,25.69,18200.0,21.4225,21.5146,21.3975,21.4895,18200.0
2009-01-14 10:30:00,25.69,25.74,25.56,25.58,40400.0,21.4895,21.5313,21.3807,21.3975,40400.0
2009-01-14 10:40:00,25.57,25.58,25.41,25.52,41000.0,21.3891,21.3975,21.2553,21.3473,41000.0
2009-01-14 10:50:00,25.53,25.61,25.45,25.58,31100.0,21.3556,21.4225,21.2887,21.3975,31100.0
2009-01-14 11:00:00,25.58,25.61,25.49,25.52,22300.0,21.3975,21.4225,21.3222,21.3473,22300.0
2009-01-14 11:10:00,25.52,25.52,25.34,25.45,59000.0,21.3473,21.3473,21.1967,21.2887,59000.0
2009-01-14 11:20:00,25.47,25.54,25.45,25.5,48400.0,21.3054,21.364,21.2887,21.3305,48400.0
2009-01-14 11:30:00,25.5,25.53,25.46,25.52,42100.0,21.3305,21.3556,21.2971,21.3473,42100.0
2009-01-14 11:40:00,25.51,25.52,25.44,25.48,16200.0,21.3389,21.3473,21.2803,21.3138,16200.0
2009-01-14 11:50:00,25.49,25.55,25.47,25.54,20700.0,21.3222,21.3724,21.3054,21.364,20700.0
2009-01-14 12:00:00,25.54,25.68,25.52,25.66,29700.0,21.364,21.4811,21.3473,21.4644,29700.0
2009-01-14 12:10:00,25.69,25.69,25.6,25.62,8700.0,21.4895,21.4895,21.4142,21.4309,8700.0
2009-01-14 12:20:00,25.59,25.68,25.58,25.68,33100.0,21.4058,21.4811,21.3975,21.4811,33100.0
2009-01-14 12:30:00,25.68,25.75,25.64,25.68,26600.0,21.4811,21.5397,21.4476,21.4811,26600.0
2009-01-14 12:40:00,25.66,25.68,25.57,25.64,11900.0,21.4644,21.4811,21.3891,21.4476,11900.0
2009-01-14 12:50:00,25.64,25.81,25.64,25.8,25600.0,21.4476,21.5898,21.4476,21.5815,25600.0
2009-01-14 13:00:00,25.78,25.81,25.72,25.79,24600.0,21.5648,21.5898,21.5146,21.5731,24600.0
2009-01-14 13:10:00,25.78,25.81,25.58,25.61,33600.0,21.5648,21.5898,21.3975,21.4225,33600.0
2009-01-14 13:20:00,25.61,25.65,25.52,25.54,13200.0,21.4225,21.456,21.3473,21.364,13200.0
2009-01-14 13:30:00,25.53,25.59,25.49,25.5,19000.0,21.3556,21.4058,21.3222,21.3305,19000.0
2009-01-14 13:40:00,25.52,25.6,25.5,25.55,15100.0,21.3473,21.4142,21.3305,21.3724,15100.0
2009-01-14 13:50:00,25.56,25.56,25.43,25.46,30900.0,21.3807,21.3807,21.272,21.2971,30900.0
2009-01-14 14:00:00,25.46,25.5,25.39,25.5,32300.0,21.2971,21.3305,21.2385,21.3305,32300.0
2009-01-14 14:10:00,25.53,25.6,25.49,25.52,25300.0,21.3556,21.4142,21.3222,21.3473,25300.0
2009-01-14 14:20:00,25.51,25.55,25.45,25.49,35500.0,21.3389,21.3724,21.2887,21.3222,35500.0
2009-01-14 14:30:00,25.5,25.65,25.5,25.6,41700.0,21.3305,21.456,21.3305,21.4142,41700.0
2009-01-14 14:40:00,25.6,25.62,25.51,25.51,25900.0,21.4142,21.4309,21.3389,21.3389,25900.0
2009-01-14 14:50:00,25.51,25.57,25.48,25.52,32500.0,21.3389,21.3891,21.3138,21.3473,32500.0
2009-01-14 15:00:00,25.53,25.53,25.24,25.26,79200.0,21.3556,21.3556,21.113,21.1298,79200.0
2009-01-14 15:10:00,25.26,25.31,25.12,25.26,63100.0,21.1298,21.1716,21.0127,21.1298,63100.0
2009-01-14 15:20:00,25.24,25.41,25.24,25.28,85900.0,21.113,21.2553,21.113,21.1465,85900.0
2009-01-14 15:30:00,25.26,25.38,25.24,25.27,58800.0,21.1298,21.2302,21.113,21.1381,58800.0
2009-01-14 15:40:00,25.28,25.5,25.22,25.46,77700.0,21.1465,21.3305,21.0963,21.2971,77700.0
2009-01-14 15:50:00,25.47,25.5,25.34,25.4,110900.0,21.3054,21.3305,21.1967,21.2469,110900.0
2009-01-15 09:30:00,25.46,25.55,25.33,25.34,44600.0,21.2971,21.3724,21.1883,21.1967,44600.0
2009-01-15 09:40:00,25.39,25.39,25.18,25.25,46700.0,21.2385,21.2385,21.0629,21.1214,46700.0
2009-01-15 09:50:00,25.24,25.29,25.14,25.17,32300.0,21.113,21.1549,21.0294,21.0545,32300.0
2009-01-15 10:00:00,25.18,25.29,25.0,25.08,63800.0,21.0629,21.1549,20.9123,20.9792,63800.0
2009-01-15 10:10:00,25.08,25.17,25.02,25.05,23500.0,20.9792,21.0545,20.929,20.9541,23500.0
2009-01-15 10:20:00,25.06,25.16,24.87,24.92,52900.0,20.9625,21.0461,20.8035,20.8454,52900.0
2009-01-15 10:30:00,24.92,25.05,24.79,24.9,51900.0,20.8454,20.9541,20.7366,20.8286,51900.0
2009-01-15 10:40:00,24.89,24.94,24.76,24.9,55900.0,20.8203,20.8621,20.7115,20.8286,55900.0
2009-01-15 10:50:00,24.89,24.98,24.85,24.87,48300.0,20.8203,20.8956,20.7868,20.8035,48300.0
2009-01-15 11:00:00,24.86,24.97,24.83,24.92,37600.0,20.7952,20.8872,20.7701,20.8454,37600.0
2009-01-15 11:10:00,24.92,24.96,24.71,24.71,43000.0,20.8454,20.8788,20.6697,20.6697,43000.0
2009-01-15 11:20:00,24.73,24.73,24.66,24.7,46200.0,20.6864,20.6864,20.6279,20.6613,46200.0
2009-01-15 11:30:00,24.72,24.8,24.66,24.69,25700.0,20.6781,20.745,20.6279,20.653,25700.0
2009-01-15 11:40:00,24.69,24.69,24.59,24.63,19000.0,20.653,20.653,20.5693,20.6028,19000.0
2009-01-15 11:50:00,24.63,24.68,24.61,24.61,30200.0,20.6028,20.6446,20.5861,20.5861,30200.0
2009-01-15 12:00:00,24.61,24.65,24.49,24.52,24300.0,20.5861,20.6195,20.4857,20.5108,24300.0
2009-01-15 12:10:00,24.52,24.65,24.51,24.62,30200.0,20.5108,20.6195,20.5024,20.5944,30200.0
2009-01-15 12:20:00,24.62,24.64,24.59,24.62,42300.0,20.5944,20.6112,20.5693,20.5944,42300.0
2009-01-15 12:30:00,24.63,24.66,24.59,24.6,25700.0,20.6028,20.6279,20.5693,20.5777,25700.0
2009-01-15 12:40:00,24.6,24.65,24.56,24.61,60600.0,20.5777,20.6195,20.5442,20.5861,60600.0
2009-01-15 12:50:00,24.61,24.63,24.45,24.48,114100.0,20.5861,20.6028,20.4522,20.4773,114100.0
2009-01-15 13:00:00,24.49,24.6,24.48,24.53,28300.0,20.4857,20.5777,20.4773,20.5191,28300.0
2009-01-15 13:10:00,24.53,24.6,24.47,24.55,42300.0,20.5191,20.5777,20.4689,20.5359,42300.0
2009-01-15 13:20:00,24.55,24.6,24.48,24.59,34600.0,20.5359,20.5777,20.4773,20.5693,34600.0
2009-01-15 13:30:00,24.61,24.66,24.51,24.62,77600.0,20.5861,20.6279,20.5024,20.5944,77600.0
2009-01-15 13:40:00,24.63,24.65,24.54,24.57,39100.0,20.6028,20.6195,20.5275,20.5526,39100.0
2009-01-15 13:50:00,24.57,24.91,24.56,24.8,77000.0,20.5526,20.837,20.5442,20.745,77000.0
2009-01-15 14:00:00,24.81,24.98,24.68,24.9,109200.0,20.7534,20.8956,20.6446,20.8286,109200.0
2009-01-15 14:10:00,24.95,25.03,24.81,24.91,63800.0,20.8705,20.9374,20.7534,20.837,63800.0
2009-01-15 14:20:00,24.93,25.05,24.88,24.99,63700.0,20.8537,20.9541,20.8119,20.9039,63700.0
2009-01-15 14:30:00,25.02,25.16,24.95,25.15,68000.0,20.929,21.0461,20.8705,21.0378,68000.0
2009-01-15 14:40:00,25.14,25.29,25.09,25.15,89500.0,21.0294,21.1549,20.9876,21.0378,89500.0
2009-01-15 14:50:00,25.15,25.24,25.12,25.13,48800.0,21.0378,21.113,21.0127,21.021,48800.0
2009-01-15 15:00:00,25.13,25.24,25.02,25.1,54900.0,21.021,21.113,20.929,20.9959,54900.0
2009-01-15 15:10:00,25.11,25.34,25.09,25.32,96200.0,21.0043,21.1967,20.9876,21.18,96200.0
2009-01-15 15:20:00,25.33,25.35,25.05,25.1,68100.0,21.1883,21.2051,20.9541,20.9959,68100.0
2009-01-15 15:30:00,25.09,25.13,24.94,25.1,130800.0,20.9876,21.021,20.8621,20.9959,130800.0
2009-01-15 15:40:00,25.11,25.13,24.94,25.08,119900.0,21.0043,21.021,20.8621,20.9792,119900.0
2009-01-15 15:50:00,25.08,25.36,25.08,25.35,167600.0,20.9792,21.2134,20.9792,21.2051,167600.0
2009-01-16 09:30:00,25.79,26.09,25.45,25.45,97600.0,21.5731,21.8241,21.2887,21.2887,97600.0
2009-01-16 09:40:00,25.48,25.65,25.36,25.5,25200.0,21.3138,21.456,21.2134,21.3305,25200.0
2009-01-16 09:50:00,25.52,25.55,25.36,25.44,23500.0,21.3473,21.3724,21.2134,21.2803,23500.0
2009-01-16 10:00:00,25.44,25.55,25.41,25.42,26800.0,21.2803,21.3724,21.2553,21.2636,26800.0
2009-01-16 10:10:00,25.41,25.44,25.22,25.23,27600.0,21.2553,21.2803,21.0963,21.1047,27600.0
2009-01-16 10:20:00,25.24,25.36,25.22,25.29,29200.0,21.113,21.2134,21.0963,21.1549,29200.0
2009-01-16 10:30:00,25.29,25.37,25.26,25.3,25500.0,21.1549,21.2218,21.1298,21.1632,25500.0
2009-01-16 10:40:00,25.28,25.33,25.2,25.2,34900.0,21.1465,21.1883,21.0796,21.0796,34900.0
2009-01-16 10:50:00,25.22,25.33,25.17,25.29,37500.0,21.0963,21.1883,21.0545,21.1549,37500.0
2009-01-16 11:00:00,25.29,25.37,25.23,25.28,36100.0,21.1549,21.2218,21.1047,21.1465,36100.0
2009-01-16 11:10:00,25.29,25.31,25.2,25.22,53500.0,21.1549,21.1716,21.0796,21.0963,53500.0
2009-01-16 11:20:00,25.22,25.38,25.21,25.33,33900.0,21.0963,21.2302,21.088,21.1883,33900.0
2009-01-16 11:30:00,25.33,25.4,25.11,25.13,57100.0,21.1883,21.2469,21.0043,21.021,57100.0
2009-01-16 11:40:00,25.12,25.22,25.09,25.18,27800.0,21.0127,21.0963,20.9876,21.0629,27800.0
2009-01-16 11:50:00,25.2,25.2,25.01,25.09,45700.0,21.0796,21.0796,20.9207,20.9876,45700.0
2009-01-16 12:00:00,25.1,25.15,25.07,25.08,35000.0,20.9959,21.0378,20.9708,20.9792,35000.0
2009-01-16 12:10:00,25.06,25.14,24.95,24.98,33100.0,20.9625,21.0294,20.8705,20.8956,33100.0
2009-01-16 12:20:00,24.99,25.01,24.78,24.84,61900.0,20.9039,20.9207,20.7283,20.7785,61900.0
2009-01-16 12:30:00,24.83,24.93,24.77,24.88,46500.0,20.7701,20.8537,20.7199,20.8119,46500.0
2009-01-16 12:40:00,24.9,24.9,24.75,24.82,41200.0,20.8286,20.8286,20.7032,20.7617,41200.0
2009-01-16 12:50:00,24.81,24.9,24.77,24.81,45200.0,20.7534,20.8286,20.7199,20.7534,45200.0
2009-01-16 13:00:00,24.8,24.9,24.73,24.77,42500.0,20.745,20.8286,20.6864,20.7199,42500.0
2009-01-16 13:10:00,24.78,24.9,24.68,24.74,36700.0,20.7283,20.8286,20.6446,20.6948,36700.0
2009-01-16 13:20:00,24.74,24.77,24.66,24.73,60800.0,20.6948,20.7199,20.6279,20.6864,60800.0
2009-01-16 13:30:00,24.73,24.98,24.71,24.92,48800.0,20.6864,20.8956,20.6697,20.8454,48800.0
2009-01-16 13:40:00,24.93,25.0,24.87,24.87,20300.0,20.8537,20.9123,20.8035,20.8035,20300.0
2009-01-16 13:50:00,24.88,24.98,24.82,24.97,34600.0,20.8119,20.8956,20.7617,20.8872,34600.0
2009-01-16 14:00:00,24.98,25.13,24.91,25.05,24900.0,20.8956,21.021,20.837,20.9541,24900.0
2009-01-16 14:10:00,25.05,25.1,24.93,24.97,24600.0,20.9541,20.9959,20.8537,20.8872,24600.0
2009-01-16 14:20:00,24.98,25.12,24.91,25.08,25000.0,20.8956,21.0127,20.837,20.9792,25000.0
2009-01-16 14:30:00,25.09,25.18,25.01,25.11,41000.0,20.9876,21.0629,20.9207,21.0043,41000.0
2009-01-16 14:40:00,25.12,25.19,24.99,25.11,56600.0,21.0127,21.0712,20.9039,21.0043,56600.0
2009-01-16 14:50:00,25.11,25.28,25.1,25.28,33700.0,21.0043,21.1465,20.9959,21.1465,33700.0
2009-01-16 15:00:00,25.27,25.29,25.17,25.26,46100.0,21.1381,21.1549,21.0545,21.1298,46100.0
2009-01-16 15:10:00,25.27,25.38,25.25,25.32,36900.0,21.1381,21.2302,21.1214,21.18,36900.0
2009-01-16 15:20:00,25.32,25.39,25.16,25.18,49700.0,21.18,21.2385,21.0461,21.0629,49700.0
2009-01-16 15:30:00,25.16,25.33,25.13,25.27,40100.0,21.0461,21.1883,21.021,21.1381,40100.0
2009-01-16 15:40:00,25.27,25.36,25.19,25.29,62600.0,21.1381,21.2134,21.0712,21.1549,62600.0
2009-01-16 15:50:00,25.29,25.35,25.24,25.29,174600.0,21.1549,21.2051,21.113,21.1549,174600.0
2009-01-20 09:30:00,25.13,25.67,25.05,25.44,41000.0,21.021,21.4727,20.9541,21.2803,41000.0
2009-01-20 09:40:00,25.44,25.52,25.16,25.24,49100.0,21.2803,21.3473,21.0461,21.113,49100.0
2009-01-20 09:50:00,25.25,25.47,25.24,25.31,111900.0,21.1214,21.3054,21.113,21.1716,111900.0
2009-01-20 10:00:00,25.31,25.31,25.09,25.16,109700.0,21.1716,21.1716,20.9876,21.0461,109700.0
2009-01-20 10:10:00,25.16,25.21,24.95,24.99,53000.0,21.0461,21.088,20.8705,20.9039,53000.0
2009-01-20 10:20:00,24.99,25.1,24.95,25.09,57300.0,20.9039,20.9959,20.8705,20.9876,57300.0
2009-01-20 10:30:00,25.09,25.1,24.96,25.01,69300.0,20.9876,20.9959,20.8788,20.9207,69300.0
2009-01-20 10:40:00,25.03,25.09,24.97,25.05,49800.0,20.9374,20.9876,20.8872,20.9541,49800.0
2009-01-20 10:50:00,25.05,25.13,25.03,25.12,54100.0,20.9541,21.021,20.9374,21.0127,54100.0
2009-01-20 11:00:00,25.13,25.2,25.01,25.03,36200.0,21.021,21.0796,20.9207,20.9374,36200.0
2009-01-20 11:10:00,25.04,25.17,25.01,25.12,34100.0,20.9457,21.0545,20.9207,21.0127,34100.0
2009-01-20 11:20:00,25.14,25.33,25.11,25.27,72700.0,21.0294,21.1883,21.0043,21.1381,72700.0
2009-01-20 11:30:00,25.26,25.52,25.25,25.52,49200.0,21.1298,21.3473,21.1214,21.3473,49200.0
2009-01-20 11:40:00,25.49,25.53,25.34,25.36,30300.0,21.3222,21.3556,21.1967,21.2134,30300.0
2009-01-20 11:50:00,25.36,25.36,25.17,25.25,54600.0,21.2134,21.2134,21.0545,21.1214,54600.0
2009-01-20 12:00:00,25.25,25.38,25.21,25.34,37900.0,21.1214,21.2302,21.088,21.1967,37900.0
2009-01-20 12:10:00,25.32,25.48,25.31,25.36,29300.0,21.18,21.3138,21.1716,21.2134,29300.0
2009-01-20 12:20:00,25.36,25.36,25.1,25.13,37600.0,21.2134,21.2134,20.9959,21.021,37600.0
2009-01-20 12:30:00,25.12,25.32,25.09,25.22,70700.0,21.0127,21.18,20.9876,21.0963,70700.0
2009-01-20 12:40:00,25.19,25.32,25.12,25.26,39900.0,21.0712,21.18,21.0127,21.1298,39900.0
2009-01-20 12:50:00,25.25,25.29,25.14,25.17,22400.0,21.1214,21.1549,21.0294,21.0545,22400.0
2009-01-20 13:00:00,25.18,25.31,25.1,25.13,33700.0,21.0629,21.1716,20.9959,21.021,33700.0
2009-01-20 13:10:00,25.12,25.21,25.1,25.13,58200.0,21.0127,21.088,20.9959,21.021,58200.0
2009-01-20 13:20:00,25.14,25.29,25.12,25.24,41500.0,21.0294,21.1549,21.0127,21.113,41500.0
2009-01-20 13:30:00,25.23,25.23,25.03,25.17,64100.0,21.1047,21.1047,20.9374,21.0545,64100.0
2009-01-20 13:40:00,25.15,25.26,25.12,25.13,55400.0,21.0378,21.1298,21.0127,21.021,55400.0
2009-01-20 13:50:00,25.13,25.26,25.1,25.2,63900.0,21.021,21.1298,20.9959,21.0796,63900.0
2009-01-20 14:00:00,25.2,25.33,25.15,25.25,64400.0,21.0796,21.1883,21.0378,21.1214,64400.0
2009-01-20 14:10:00,25.26,25.29,25.17,25.22,65300.0,21.1298,21.1549,21.0545,21.0963,65300.0
2009-01-20 14:20:00,25.24,25.31,25.12,25.3,62000.0,21.113,21.1716,21.0127,21.1632,62000.0
2009-01-20 14:30:00,25.3,25.4,25.22,25.3,77000.0,21.1632,21.2469,21.0963,21.1632,77000.0
2009-01-20 14:40:00,25.31,25.32,25.1,25.11,72400.0,21.1716,21.18,20.9959,21.0043,72400.0
2009-01-20 14:50:00,25.13,25.25,25.09,25.16,70100.0,21.021,21.1214,20.9876,21.0461,70100.0
2009-01-20 15:00:00,25.15,25.18,24.96,24.96,96200.0,21.0378,21.0629,20.8788,20.8788,96200.0
2009-01-20 15:10:00,24.98,25.03,24.83,24.91,82800.0,20.8956,20.9374,20.7701,20.837,82800.0
2009-01-20 15:20:00,24.9,25.07,24.86,24.97,73700.0,20.8286,20.9708,20.7952,20.8872,73700.0
2009-01-20 15:30:00,24.98,25.22,24.96,25.05,83300.0,20.8956,21.0963,20.8788,20.9541,83300.0
2009-01-20 15:40:00,25.05,25.05,24.87,25.03,179600.0,20.9541,20.9541,20.8035,20.9374,179600.0
2009-01-20 15:50:00,25.03,25.04,24.78,24.84,234100.0,20.9374,20.9457,20.7283,20.7785,234100.0
2009-01-21 09:30:00,25.56,25.69,24.92,24.95,51000.0,21.3807,21.4895,20.8454,20.8705,51000.0
2009-01-21 09:40:00,24.94,25.01,24.82,25.01,34400.0,20.8621,20.9207,20.7617,20.9207,34400.0
2009-01-21 09:50:00,25.01,25.22,25.0,25.17,40800.0,20.9207,21.0963,20.9123,21.0545,40800.0
2009-01-21 10:00:00,25.17,25.22,25.0,25.01,56500.0,21.0545,21.0963,20.9123,20.9207,56500.0
2009-01-21 10:10:00,25.02,25.17,25.0,25.13,50000.0,20.929,21.0545,20.9123,21.021,50000.0
2009-01-21 10:20:00,25.12,25.15,24.96,24.97,39900.0,21.0127,21.0378,20.8788,20.8872,39900.0
2009-01-21 10:30:00,24.95,24.98,24.81,24.88,33000.0,20.8705,20.8956,20.7534,20.8119,33000.0
2009-01-21 10:40:00,24.88,24.88,24.73,24.73,32500.0,20.8119,20.8119,20.6864,20.6864,32500.0
2009-01-21 10:50:00,24.74,24.79,24.63,24.7,36900.0,20.6948,20.7366,20.6028,20.6613,36900.0
2009-01-21 11:00:00,24.7,24.78,24.66,24.71,34200.0,20.6613,20.7283,20.6279,20.6697,34200.0
2009-01-21 11:10:00,24.7,24.72,24.57,24.72,22200.0,20.6613,20.6781,20.5526,20.6781,22200.0
2009-01-21 11:20:00,24.71,24.78,24.66,24.68,18200.0,20.6697,20.7283,20.6279,20.6446,18200.0
2009-01-21 11:30:00,24.68,24.8,24.67,24.69,18100.0,20.6446,20.745,20.6362,20.653,18100.0
2009-01-21 11:40:00,24.69,24.8,24.64,24.7,21600.0,20.653,20.745,20.6112,20.6613,21600.0
2009-01-21 11:50:00,24.71,24.82,24.62,24.65,31200.0,20.6697,20.7617,20.5944,20.6195,31200.0
2009-01-21 12:00:00,24.65,24.75,24.59,24.75,27100.0,20.6195,20.7032,20.5693,20.7032,27100.0
2009-01-21 12:10:00,24.75,24.84,24.72,24.73,24300.0,20.7032,20.7785,20.6781,20.6864,24300.0
2009-01-21 12:20:00,24.74,24.79,24.6,24.64,37600.0,20.6948,20.7366,20.5777,20.6112,37600.0
2009-01-21 12:30:00,24.63,24.73,24.6,24.64,27500.0,20.6028,20.6864,20.5777,20.6112,27500.0
2009-01-21 12:40:00,24.63,24.69,24.57,24.63,22800.0,20.6028,20.653,20.5526,20.6028,22800.0
2009-01-21 12:50:00,24.63,24.8,24.63,24.8,39000.0,20.6028,20.745,20.6028,20.745,39000.0
2009-01-21 13:00:00,24.79,24.87,24.73,24.78,30200.0,20.7366,20.8035,20.6864,20.7283,30200.0
2009-01-21 13:10:00,24.78,24.78,24.63,24.65,23800.0,20.7283,20.7283,20.6028,20.6195,23800.0
2009-01-21 13:20:00,24.65,24.66,24.53,24.55,28100.0,20.6195,20.6279,20.5191,20.5359,28100.0
2009-01-21 13:30:00,24.55,24.8,24.55,24.73,40200.0,20.5359,20.745,20.5359,20.6864,40200.0
2009-01-21 13:40:00,24.74,24.8,24.66,24.66,51800.0,20.6948,20.745,20.6279,20.6279,51800.0
2009-01-21 13:50:00,24.65,24.67,24.58,24.64,51700.0,20.6195,20.6362,20.561,20.6112,51700.0
2009-01-21 14:00:00,24.65,24.65,24.51,24.55,50900.0,20.6195,20.6195,20.5024,20.5359,50900.0
2009-01-21 14:10:00,24.54,24.68,24.53,24.64,47100.0,20.5275,20.6446,20.5191,20.6112,47100.0
2009-01-21 14:20:00,24.65,24.7,24.6,24.64,43500.0,20.6195,20.6613,20.5777,20.6112,43500.0
2009-01-21 14:30:00,24.64,24.83,24.64,24.75,34600.0,20.6112,20.7701,20.6112,20.7032,34600.0
2009-01-21 14:40:00,24.76,24.86,24.7,24.75,40400.0,20.7115,20.7952,20.6613,20.7032,40400.0
2009-01-21 14:50:00,24.76,24.92,24.74,24.9,36200.0,20.7115,20.8454,20.6948,20.8286,36200.0
2009-01-21 15:00:00,24.91,25.06,24.89,25.05,32300.0,20.837,20.9625,20.8203,20.9541,32300.0
2009-01-21 15:10:00,25.05,25.12,25.01,25.12,32800.0,20.9541,21.0127,20.9207,21.0127,32800.0
2009-01-21 15:20:00,25.09,25.1,24.92,24.96,44600.0,20.9876,20.9959,20.8454,20.8788,44600.0
2009-01-21 15:30:00,24.97,25.1,24.91,25.07,52900.0,20.8872,20.9959,20.837,20.9708,52900.0
2009-01-21 15:40:00,25.06,25.15,25.01,25.04,84000.0,20.9625,21.0378,20.9207,20.9457,84000.0
2009-01-21 15:50:00,25.05,25.34,25.04,25.31,161300.0,20.9541,21.1967,20.9457,21.1716,161300.0
2009-01-22 09:30:00,24.52,24.81,24.4,24.71,30500.0,20.5108,20.7534,20.4104,20.6697,30500.0
2009-01-22 09:40:00,24.67,24.76,24.33,24.41,24900.0,20.6362,20.7115,20.3518,20.4188,24900.0
2009-01-22 09:50:00,24.42,24.76,24.38,24.54,42300.0,20.4271,20.7115,20.3937,20.5275,42300.0
2009-01-22 10:00:00,24.54,24.71,24.47,24.66,35700.0,20.5275,20.6697,20.4689,20.6279,35700.0
2009-01-22 10:10:00,24.66,24.73,24.51,24.72,31200.0,20.6279,20.6864,20.5024,20.6781,31200.0
2009-01-22 10:20:00,24.72,24.75,24.49,24.56,30800.0,20.6781,20.7032,20.4857,20.5442,30800.0
2009-01-22 10:30:00,24.54,24.6,24.44,24.54,41200.0,20.5275,20.5777,20.4439,20.5275,41200.0
2009-01-22 10:40:00,24.54,24.56,24.43,24.5,27300.0,20.5275,20.5442,20.4355,20.494,27300.0
2009-01-22 10:50:00,24.5,24.59,24.4,24.42,23400.0,20.494,20.5693,20.4104,20.4271,23400.0
2009-01-22 11:00:00,24.43,24.5,24.33,24.47,24400.0,20.4355,20.494,20.3518,20.4689,24400.0
2009-01-22 11:10:00,24.47,24.56,24.43,24.47,20400.0,20.4689,20.5442,20.4355,20.4689,20400.0
2009-01-22 11:20:00,24.47,24.55,24.39,24.42,29700.0,20.4689,20.5359,20.402,20.4271,29700.0
2009-01-22 11:30:00,24.41,24.45,24.3,24.34,32900.0,20.4188,20.4522,20.3267,20.3602,32900.0
2009-01-22 11:40:00,24.34,24.44,24.33,24.42,27200.0,20.3602,20.4439,20.3518,20.4271,27200.0
2009-01-22 11:50:00,24.42,24.48,24.31,24.31,14100.0,20.4271,20.4773,20.3351,20.3351,14100.0
2009-01-22 12:00:00,24.36,24.36,24.25,24.34,11500.0,20.3769,20.3769,20.2849,20.3602,11500.0
2009-01-22 12:10:00,24.34,24.41,24.32,24.37,13300.0,20.3602,20.4188,20.3435,20.3853,13300.0
2009-01-22 12:20:00,24.38,24.45,24.32,24.45,22200.0,20.3937,20.4522,20.3435,20.4522,22200.0
2009-01-22 12:30:00,24.45,24.52,24.39,24.48,26600.0,20.4522,20.5108,20.402,20.4773,26600.0
2009-01-22 12:40:00,24.47,24.6,24.39,24.56,21000.0,20.4689,20.5777,20.402,20.5442,21000.0
2009-01-22 12:50:00,24.56,24.61,24.49,24.5,16900.0,20.5442,20.5861,20.4857,20.494,16900.0
2009-01-22 13:00:00,24.5,24.6,24.5,24.53,15000.0,20.494,20.5777,20.494,20.5191,15000.0
2009-01-22 13:10:00,24.5,24.54,24.37,24.53,16300.0,20.494,20.5275,20.3853,20.5191,16300.0
2009-01-22 13:20:00,24.53,24.61,24.42,24.45,24600.0,20.5191,20.5861,20.4271,20.4522,24600.0
2009-01-22 13:30:00,24.46,24.54,24.37,24.49,17500.0,20.4606,20.5275,20.3853,20.4857,17500.0
2009-01-22 13:40:00,24.49,24.7,24.44,24.67,34600.0,20.4857,20.6613,20.4439,20.6362,34600.0
2009-01-22 13:50:00,24.64,24.75,24.61,24.75,21800.0,20.6112,20.7032,20.5861,20.7032,21800.0
2009-01-22 14:00:00,24.77,24.96,24.67,24.95,54100.0,20.7199,20.8788,20.6362,20.8705,54100.0
2009-01-22 14:10:00,24.95,25.14,24.93,25.05,56300.0,20.8705,21.0294,20.8537,20.9541,56300.0
2009-01-22 14:20:00,25.09,25.12,24.87,24.93,33000.0,20.9876,21.0127,20.8035,20.8537,33000.0
2009-01-22 14:30:00,24.92,25.04,24.88,25.01,79700.0,20.8454,20.9457,20.8119,20.9207,79700.0
2009-01-22 14:40:00,25.02,25.04,24.66,24.66,44600.0,20.929,20.9457,20.6279,20.6279,44600.0
2009-01-22 14:50:00,24.68,24.88,24.66,24.88,39900.0,20.6446,20.8119,20.6279,20.8119,39900.0
2009-01-22 15:00:00,24.87,24.88,24.49,24.54,52100.0,20.8035,20.8119,20.4857,20.5275,52100.0
2009-01-22 15:10:00,24.54,24.71,24.48,24.55,52600.0,20.5275,20.6697,20.4773,20.5359,52600.0
2009-01-22 15:20:00,24.55,24.71,24.5,24.68,51000.0,20.5359,20.6697,20.494,20.6446,51000.0
2009-01-22 15:30:00,24.68,24.7,24.53,24.58,71100.0,20.6446,20.6613,20.5191,20.561,71100.0
2009-01-22 15:40:00,24.56,24.9,24.56,24.88,90200.0,20.5442,20.8286,20.5442,20.8119,90200.0
2009-01-22 15:50:00,24.87,24.87,24.65,24.67,124000.0,20.8035,20.8035,20.6195,20.6362,124000.0
2009-01-23 09:30:00,23.68,24.14,23.67,23.87,31700.0,19.8081,20.1929,19.7998,19.9671,31700.0
2009-01-23 09:40:00,23.85,23.99,23.79,23.87,35200.0,19.9503,20.0674,19.9001,19.9671,35200.0
2009-01-23 09:50:00,23.85,24.0,23.8,23.95,26100.0,19.9503,20.0758,19.9085,20.034,26100.0
2009-01-23 10:00:00,23.95,24.1,23.91,24.01,34400.0,20.034,20.1594,20.0005,20.0842,34400.0
2009-01-23 10:10:00,24.0,24.05,23.93,23.95,27400.0,20.0758,20.1176,20.0172,20.034,27400.0
2009-01-23 10:20:00,23.96,24.1,23.91,24.05,32000.0,20.0423,20.1594,20.0005,20.1176,32000.0
2009-01-23 10:30:00,24.04,24.04,23.85,23.85,25600.0,20.1093,20.1093,19.9503,19.9503,25600.0
2009-01-23 10:40:00,23.84,23.97,23.82,23.96,20600.0,19.942,20.0507,19.9252,20.0423,20600.0
2009-01-23 10:50:00,23.95,23.97,23.85,23.85,17400.0,20.034,20.0507,19.9503,19.9503,17400.0
2009-01-23 11:00:00,23.87,24.09,23.87,24.03,41700.0,19.9671,20.1511,19.9671,20.1009,41700.0
2009-01-23 11:10:00,24.05,24.18,23.98,24.1,32500.0,20.1176,20.2264,20.0591,20.1594,32500.0
2009-01-23 11:20:00,24.09,24.15,24.03,24.03,27000.0,20.1511,20.2013,20.1009,20.1009,27000.0
2009-01-23 11:30:00,24.06,24.09,23.95,24.04,29800.0,20.126,20.1511,20.034,20.1093,29800.0
2009-01-23 11:40:00,24.06,24.12,23.96,24.02,30400.0,20.126,20.1762,20.0423,20.0925,30400.0
2009-01-23 11:50:00,24.01,24.03,23.85,23.92,22300.0,20.0842,20.1009,19.9503,20.0089,22300.0
2009-01-23 12:00:00,23.91,23.98,23.87,23.92,11900.0,20.0005,20.0591,19.9671,20.0089,11900.0
2009-01-23 12:10:00,23.9,24.01,23.9,23.96,19900.0,19.9921,20.0842,19.9921,20.0423,19900.0
2009-01-23 12:20:00,23.96,24.11,23.96,24.05,29100.0,20.0423,20.1678,20.0423,20.1176,29100.0
2009-01-23 12:30:00,24.06,24.06,23.87,23.88,23200.0,20.126,20.126,19.9671,19.9754,23200.0
2009-01-23 12:40:00,23.86,24.07,23.85,24.0,19100.0,19.9587,20.1344,19.9503,20.0758,19100.0
2009-01-23 12:50:00,24.0,24.09,23.89,23.97,25300.0,20.0758,20.1511,19.9838,20.0507,25300.0
2009-01-23 13:00:00,23.95,24.06,23.89,24.03,57700.0,20.034,20.126,19.9838,20.1009,57700.0
2009-01-23 13:10:00,24.04,24.28,24.02,24.28,38900.0,20.1093,20.31,20.0925,20.31,38900.0
2009-01-23 13:20:00,24.25,24.29,24.17,24.17,20500.0,20.2849,20.3184,20.218,20.218,20500.0
2009-01-23 13:30:00,24.17,24.33,24.17,24.26,26500.0,20.218,20.3518,20.218,20.2933,26500.0
2009-01-23 13:40:00,24.26,24.34,24.24,24.29,22300.0,20.2933,20.3602,20.2766,20.3184,22300.0
2009-01-23 13:50:00,24.29,24.39,24.22,24.39,21200.0,20.3184,20.402,20.2598,20.402,21200.0
2009-01-23 14:00:00,24.39,24.45,24.31,24.35,21200.0,20.402,20.4522,20.3351,20.3686,21200.0
2009-01-23 14:10:00,24.33,24.33,24.2,24.23,19800.0,20.3518,20.3518,20.2431,20.2682,19800.0
2009-01-23 14:20:00,24.22,24.37,24.18,24.24,24300.0,20.2598,20.3853,20.2264,20.2766,24300.0
2009-01-23 14:30:00,24.24,24.26,24.07,24.11,27700.0,20.2766,20.2933,20.1344,20.1678,27700.0
2009-01-23 14:40:00,24.12,24.18,24.02,24.15,28300.0,20.1762,20.2264,20.0925,20.2013,28300.0
2009-01-23 14:50:00,24.12,24.12,23.93,23.97,38200.0,20.1762,20.1762,20.0172,20.0507,38200.0
2009-01-23 15:00:00,23.99,24.14,23.94,24.01,53500.0,20.0674,20.1929,20.0256,20.0842,53500.0
2009-01-23 15:10:00,23.99,24.07,23.95,24.06,46500.0,20.0674,20.1344,20.034,20.126,46500.0
2009-01-23 15:20:00,24.06,24.22,24.02,24.07,41200.0,20.126,20.2598,20.0925,20.1344,41200.0
2009-01-23 15:30:00,24.06,24.11,24.0,24.06,66500.0,20.126,20.1678,20.0758,20.126,66500.0
2009-01-23 15:40:00,24.07,24.13,23.98,24.02,93900.0,20.1344,20.1845,20.0591,20.0925,93900.0
2009-01-23 15:50:00,24.01,24.15,23.98,24.1,208700.0,20.0842,20.2013,20.0591,20.1594,208700.0
2009-01-26 09:30:00,24.2,24.33,23.95,24.31,15700.0,20.2431,20.3518,20.034,20.3351,15700.0
2009-01-26 09:40:00,24.35,24.61,24.35,24.52,36000.0,20.3686,20.5861,20.3686,20.5108,36000.0
2009-01-26 09:50:00,24.53,24.57,24.45,24.56,34100.0,20.5191,20.5526,20.4522,20.5442,34100.0
2009-01-26 10:00:00,24.56,24.9,24.56,24.85,60000.0,20.5442,20.8286,20.5442,20.7868,60000.0
2009-01-26 10:10:00,24.86,24.93,24.66,24.66,30100.0,20.7952,20.8537,20.6279,20.6279,30100.0
2009-01-26 10:20:00,24.67,24.86,24.67,24.76,20000.0,20.6362,20.7952,20.6362,20.7115,20000.0
2009-01-26 10:30:00,24.78,24.84,24.71,24.72,17700.0,20.7283,20.7785,20.6697,20.6781,17700.0
2009-01-26 10:40:00,24.71,24.77,24.7,24.74,37600.0,20.6697,20.7199,20.6613,20.6948,37600.0
2009-01-26 10:50:00,24.73,24.79,24.68,24.72,18300.0,20.6864,20.7366,20.6446,20.6781,18300.0
2009-01-26 11:00:00,24.73,24.8,24.67,24.7,50800.0,20.6864,20.745,20.6362,20.6613,50800.0
2009-01-26 11:10:00,24.69,24.75,24.59,24.63,28200.0,20.653,20.7032,20.5693,20.6028,28200.0
2009-01-26 11:20:00,24.64,24.75,24.61,24.7,28100.0,20.6112,20.7032,20.5861,20.6613,28100.0
2009-01-26 11:30:00,24.71,24.76,24.66,24.67,16100.0,20.6697,20.7115,20.6279,20.6362,16100.0
2009-01-26 11:40:00,24.69,24.69,24.52,24.52,12900.0,20.653,20.653,20.5108,20.5108,12900.0
2009-01-26 11:50:00,24.52,24.66,24.52,24.63,18700.0,20.5108,20.6279,20.5108,20.6028,18700.0
2009-01-26 12:00:00,24.62,24.72,24.62,24.69,12100.0,20.5944,20.6781,20.5944,20.653,12100.0
2009-01-26 12:10:00,24.69,24.69,24.6,24.6,17600.0,20.653,20.653,20.5777,20.5777,17600.0
2009-01-26 12:20:00,24.63,24.76,24.63,24.71,17500.0,20.6028,20.7115,20.6028,20.6697,17500.0
2009-01-26 12:30:00,24.71,24.74,24.57,24.64,23900.0,20.6697,20.6948,20.5526,20.6112,23900.0
2009-01-26 12:40:00,24.67,24.73,24.62,24.67,22000.0,20.6362,20.6864,20.5944,20.6362,22000.0
2009-01-26 12:50:00,24.69,24.79,24.63,24.64,28600.0,20.653,20.7366,20.6028,20.6112,28600.0
2009-01-26 13:00:00,24.65,24.7,24.54,24.56,20800.0,20.6195,20.6613,20.5275,20.5442,20800.0
2009-01-26 13:10:00,24.57,24.64,24.53,24.64,42100.0,20.5526,20.6112,20.5191,20.6112,42100.0
2009-01-26 13:20:00,24.63,24.68,24.54,24.63,19400.0,20.6028,20.6446,20.5275,20.6028,19400.0
2009-01-26 13:30:00,24.62,24.63,24.52,24.55,56000.0,20.5944,20.6028,20.5108,20.5359,56000.0
2009-01-26 13:40:00,24.55,24.73,24.55,24.58,47000.0,20.5359,20.6864,20.5359,20.561,47000.0
2009-01-26 13:50:00,24.58,24.61,24.49,24.56,39000.0,20.561,20.5861,20.4857,20.5442,39000.0
2009-01-26 14:00:00,24.57,24.57,24.36,24.41,42500.0,20.5526,20.5526,20.3769,20.4188,42500.0
2009-01-26 14:10:00,24.41,24.42,24.27,24.35,48400.0,20.4188,20.4271,20.3017,20.3686,48400.0
2009-01-26 14:20:00,24.37,24.47,24.37,24.38,31900.0,20.3853,20.4689,20.3853,20.3937,31900.0
2009-01-26 14:30:00,24.41,24.45,24.35,24.39,39400.0,20.4188,20.4522,20.3686,20.402,39400.0
2009-01-26 14:40:00,24.4,24.49,24.28,24.49,42800.0,20.4104,20.4857,20.31,20.4857,42800.0
2009-01-26 14:50:00,24.49,24.58,24.42,24.58,33400.0,20.4857,20.561,20.4271,20.561,33400.0
2009-01-26 15:00:00,24.57,24.63,24.48,24.61,47400.0,20.5526,20.6028,20.4773,20.5861,47400.0
2009-01-26 15:10:00,24.6,24.64,24.47,24.52,40400.0,20.5777,20.6112,20.4689,20.5108,40400.0
2009-01-26 15:20:00,24.54,24.71,24.52,24.6,45000.0,20.5275,20.6697,20.5108,20.5777,45000.0
2009-01-26 15:30:00,24.61,24.64,24.47,24.47,61800.0,20.5861,20.6112,20.4689,20.4689,61800.0
2009-01-26 15:40:00,24.46,24.52,24.35,24.45,82200.0,20.4606,20.5108,20.3686,20.4522,82200.0
2009-01-26 15:50:00,24.46,24.55,24.43,24.45,132100.0,20.4606,20.5359,20.4355,20.4522,132100.0
2009-01-27 09:30:00,24.7,24.97,24.61,24.91,33300.0,20.6613,20.8872,20.5861,20.837,33300.0
2009-01-27 09:40:00,24.94,25.06,24.92,25.0,29400.0,20.8621,20.9625,20.8454,20.9123,29400.0
2009-01-27 09:50:00,24.98,25.07,24.91,24.91,20900.0,20.8956,20.9708,20.837,20.837,20900.0
2009-01-27 10:00:00,24.92,24.92,24.55,24.61,30400.0,20.8454,20.8454,20.5359,20.5861,30400.0
2009-01-27 10:10:00,24.64,24.7,24.56,24.65,10500.0,20.6112,20.6613,20.5442,20.6195,10500.0
2009-01-27 10:20:00,24.66,24.78,24.62,24.64,17900.0,20.6279,20.7283,20.5944,20.6112,17900.0
2009-01-27 10:30:00,24.66,24.74,24.61,24.7,11900.0,20.6279,20.6948,20.5861,20.6613,11900.0
2009-01-27 10:40:00,24.69,24.74,24.6,24.64,27500.0,20.653,20.6948,20.5777,20.6112,27500.0
2009-01-27 10:50:00,24.62,24.74,24.58,24.73,26800.0,20.5944,20.6948,20.561,20.6864,26800.0
2009-01-27 11:00:00,24.73,24.81,24.68,24.78,19900.0,20.6864,20.7534,20.6446,20.7283,19900.0
2009-01-27 11:10:00,24.78,24.84,24.7,24.82,16600.0,20.7283,20.7785,20.6613,20.7617,16600.0
2009-01-27 11:20:00,24.8,24.85,24.77,24.85,11000.0,20.745,20.7868,20.7199,20.7868,11000.0
2009-01-27 11:30:00,24.85,24.88,24.7,24.74,16000.0,20.7868,20.8119,20.6613,20.6948,16000.0
2009-01-27 11:40:00,24.76,24.79,24.68,24.77,21100.0,20.7115,20.7366,20.6446,20.7199,21100.0
2009-01-27 11:50:00,24.76,24.82,24.68,24.69,19500.0,20.7115,20.7617,20.6446,20.653,19500.0
2009-01-27 12:00:00,24.69,24.76,24.64,24.71,24100.0,20.653,20.7115,20.6112,20.6697,24100.0
2009-01-27 12:10:00,24.74,24.84,24.74,24.83,15200.0,20.6948,20.7785,20.6948,20.7701,15200.0
2009-01-27 12:20:00,24.83,25.01,24.83,24.98,22800.0,20.7701,20.9207,20.7701,20.8956,22800.0
2009-01-27 12:30:00,24.97,25.0,24.92,24.95,9500.0,20.8872,20.9123,20.8454,20.8705,9500.0
2009-01-27 12:40:00,24.97,25.03,24.92,24.92,9000.0,20.8872,20.9374,20.8454,20.8454,9000.0
2009-01-27 12:50:00,24.93,24.99,24.87,24.94,20500.0,20.8537,20.9039,20.8035,20.8621,20500.0
2009-01-27 13:00:00,24.93,24.97,24.81,24.9,23700.0,20.8537,20.8872,20.7534,20.8286,23700.0
2009-01-27 13:10:00,24.9,25.0,24.9,24.95,10100.0,20.8286,20.9123,20.8286,20.8705,10100.0
2009-01-27 13:20:00,24.94,25.08,24.9,24.91,37000.0,20.8621,20.9792,20.8286,20.837,37000.0
2009-01-27 13:30:00,24.92,24.94,24.89,24.9,17000.0,20.8454,20.8621,20.8203,20.8286,17000.0
2009-01-27 13:40:00,24.92,25.03,24.92,24.95,24600.0,20.8454,20.9374,20.8454,20.8705,24600.0
2009-01-27 13:50:00,24.98,25.0,24.9,24.9,12800.0,20.8956,20.9123,20.8286,20.8286,12800.0
2009-01-27 14:00:00,24.9,24.94,24.81,24.87,27500.0,20.8286,20.8621,20.7534,20.8035,27500.0
2009-01-27 14:10:00,24.87,24.96,24.83,24.95,16000.0,20.8035,20.8788,20.7701,20.8705,16000.0
2009-01-27 14:20:00,24.92,24.95,24.84,24.86,22600.0,20.8454,20.8705,20.7785,20.7952,22600.0
2009-01-27 14:30:00,24.85,25.02,24.82,24.98,20500.0,20.7868,20.929,20.7617,20.8956,20500.0
2009-01-27 14:40:00,24.96,24.99,24.88,24.93,12400.0,20.8788,20.9039,20.8119,20.8537,12400.0
2009-01-27 14:50:00,24.94,25.03,24.94,25.03,20700.0,20.8621,20.9374,20.8621,20.9374,20700.0
2009-01-27 15:00:00,25.04,25.09,24.89,25.0,47900.0,20.9457,20.9876,20.8203,20.9123,47900.0
2009-01-27 15:10:00,25.02,25.06,24.97,25.02,28900.0,20.929,20.9625,20.8872,20.929,28900.0
2009-01-27 15:20:00,25.01,25.1,24.98,25.03,33300.0,20.9207,20.9959,20.8956,20.9374,33300.0
2009-01-27 15:30:00,25.02,25.03,24.91,24.98,31100.0,20.929,20.9374,20.837,20.8956,31100.0
2009-01-27 15:40:00,24.98,24.99,24.88,24.93,31800.0,20.8956,20.9039,20.8119,20.8537,31800.0
2009-01-27 15:50:00,24.92,25.0,24.91,24.95,64200.0,20.8454,20.9123,20.837,20.8705,64200.0
2009-01-28 09:30:00,25.53,25.74,25.34,25.46,33700.0,21.3556,21.5313,21.1967,21.2971,33700.0
2009-01-28 09:40:00,25.44,25.57,25.42,25.54,25300.0,21.2803,21.3891,21.2636,21.364,25300.0
2009-01-28 09:50:00,25.54,25.57,25.4,25.51,48000.0,21.364,21.3891,21.2469,21.3389,48000.0
2009-01-28 10:00:00,25.51,25.56,25.42,25.54,35600.0,21.3389,21.3807,21.2636,21.364,35600.0
2009-01-28 10:10:00,25.55,25.56,25.48,25.55,19500.0,21.3724,21.3807,21.3138,21.3724,19500.0
2009-01-28 10:20:00,25.55,25.57,25.46,25.57,20500.0,21.3724,21.3891,21.2971,21.3891,20500.0
2009-01-28 10:30:00,25.57,25.64,25.54,25.64,41200.0,21.3891,21.4476,21.364,21.4476,41200.0
2009-01-28 10:40:00,25.64,25.68,25.61,25.64,12300.0,21.4476,21.4811,21.4225,21.4476,12300.0
2009-01-28 10:50:00,25.63,25.64,25.55,25.64,18700.0,21.4393,21.4476,21.3724,21.4476,18700.0
2009-01-28 11:00:00,25.65,25.78,25.64,25.76,23600.0,21.456,21.5648,21.4476,21.548,23600.0
2009-01-28 11:10:00,25.77,25.77,25.7,25.74,20300.0,21.5564,21.5564,21.4978,21.5313,20300.0
2009-01-28 11:20:00,25.73,25.79,25.7,25.73,27400.0,21.5229,21.5731,21.4978,21.5229,27400.0
2009-01-28 11:30:00,25.74,25.86,25.73,25.85,55100.0,21.5313,21.6317,21.5229,21.6233,55100.0
2009-01-28 11:40:00,25.85,25.95,25.83,25.85,44800.0,21.6233,21.707,21.6066,21.6233,44800.0
2009-01-28 11:50:00,25.85,25.95,25.85,25.94,32700.0,21.6233,21.707,21.6233,21.6986,32700.0
2009-01-28 12:00:00,25.95,26.01,25.94,26.01,43500.0,21.707,21.7571,21.6986,21.7571,43500.0
2009-01-28 12:10:00,26.01,26.1,26.01,26.07,31300.0,21.7571,21.8324,21.7571,21.8073,31300.0
2009-01-28 12:20:00,26.08,26.1,26.06,26.1,16600.0,21.8157,21.8324,21.799,21.8324,16600.0
2009-01-28 12:30:00,26.1,26.14,26.07,26.1,28000.0,21.8324,21.8659,21.8073,21.8324,28000.0
2009-01-28 12:40:00,26.1,26.15,26.09,26.13,23900.0,21.8324,21.8743,21.8241,21.8575,23900.0
2009-01-28 12:50:00,26.13,26.15,26.09,26.1,16000.0,21.8575,21.8743,21.8241,21.8324,16000.0
2009-01-28 13:00:00,26.09,26.15,26.05,26.15,17000.0,21.8241,21.8743,21.7906,21.8743,17000.0
2009-01-28 13:10:00,26.14,26.17,26.11,26.16,32600.0,21.8659,21.891,21.8408,21.8826,32600.0
2009-01-28 13:20:00,26.15,26.2,26.13,26.15,16700.0,21.8743,21.9161,21.8575,21.8743,16700.0
2009-01-28 13:30:00,26.15,26.18,26.15,26.15,19800.0,21.8743,21.8993,21.8743,21.8743,19800.0
2009-01-28 13:40:00,26.16,26.17,26.11,26.12,31900.0,21.8826,21.891,21.8408,21.8492,31900.0
2009-01-28 13:50:00,26.14,26.18,26.1,26.12,21400.0,21.8659,21.8993,21.8324,21.8492,21400.0
2009-01-28 14:00:00,26.12,26.14,26.08,26.1,12900.0,21.8492,21.8659,21.8157,21.8324,12900.0
2009-01-28 14:10:00,26.11,26.3,26.05,26.28,61900.0,21.8408,21.9997,21.7906,21.983,61900.0
2009-01-28 14:20:00,26.27,26.31,26.04,26.17,43500.0,21.9746,22.0081,21.7822,21.891,43500.0
2009-01-28 14:30:00,26.19,26.19,26.01,26.16,70000.0,21.9077,21.9077,21.7571,21.8826,70000.0
2009-01-28 14:40:00,26.16,26.26,26.1,26.24,77800.0,21.8826,21.9663,21.8324,21.9495,77800.0
2009-01-28 14:50:00,26.24,26.34,26.18,26.34,56400.0,21.9495,22.0332,21.8993,22.0332,56400.0
2009-01-28 15:00:00,26.34,26.37,26.05,26.14,56500.0,22.0332,22.0583,21.7906,21.8659,56500.0
2009-01-28 15:10:00,26.12,26.15,26.02,26.06,54400.0,21.8492,21.8743,21.7655,21.799,54400.0
2009-01-28 15:20:00,26.06,26.08,25.9,25.95,39900.0,21.799,21.8157,21.6651,21.707,39900.0
2009-01-28 15:30:00,25.96,26.0,25.86,25.98,47800.0,21.7153,21.7488,21.6317,21.7321,47800.0
2009-01-28 15:40:00,25.98,26.14,25.98,26.14,126500.0,21.7321,21.8659,21.7321,21.8659,126500.0
2009-01-28 15:50:00,26.14,26.22,26.08,26.19,135500.0,21.8659,21.9328,21.8157,21.9077,135500.0
2009-01-29 09:30:00,26.06,26.06,25.74,25.75,18100.0,21.799,21.799,21.5313,21.5397,18100.0
2009-01-29 09:40:00,25.77,25.89,25.7,25.89,30000.0,21.5564,21.6568,21.4978,21.6568,30000.0
2009-01-29 09:50:00,25.86,25.9,25.76,25.81,18200.0,21.6317,21.6651,21.548,21.5898,18200.0
2009-01-29 10:00:00,25.81,25.82,25.65,25.67,46000.0,21.5898,21.5982,21.456,21.4727,46000.0
2009-01-29 10:10:00,25.68,25.8,25.64,25.76,31800.0,21.4811,21.5815,21.4476,21.548,31800.0
2009-01-29 10:20:00,25.75,25.76,25.66,25.74,18300.0,21.5397,21.548,21.4644,21.5313,18300.0
2009-01-29 10:30:00,25.74,25.74,25.61,25.67,23000.0,21.5313,21.5313,21.4225,21.4727,23000.0
2009-01-29 10:40:00,25.68,25.7,25.59,25.62,19600.0,21.4811,21.4978,21.4058,21.4309,19600.0
2009-01-29 10:50:00,25.64,25.78,25.59,25.76,24800.0,21.4476,21.5648,21.4058,21.548,24800.0
2009-01-29 11:00:00,25.76,25.78,25.67,25.69,14300.0,21.548,21.5648,21.4727,21.4895,14300.0
2009-01-29 11:10:00,25.7,25.9,25.7,25.79,35300.0,21.4978,21.6651,21.4978,21.5731,35300.0
2009-01-29 11:20:00,25.8,25.8,25.68,25.68,10900.0,21.5815,21.5815,21.4811,21.4811,10900.0
2009-01-29 11:30:00,25.67,25.74,25.64,25.7,17900.0,21.4727,21.5313,21.4476,21.4978,17900.0
2009-01-29 11:40:00,25.71,25.76,25.65,25.69,14100.0,21.5062,21.548,21.456,21.4895,14100.0
2009-01-29 11:50:00,25.67,25.71,25.64,25.67,32400.0,21.4727,21.5062,21.4476,21.4727,32400.0
2009-01-29 12:00:00,25.66,25.67,25.48,25.5,42700.0,21.4644,21.4727,21.3138,21.3305,42700.0
2009-01-29 12:10:00,25.49,25.56,25.49,25.55,15500.0,21.3222,21.3807,21.3222,21.3724,15500.0
2009-01-29 12:20:00,25.56,25.59,25.5,25.57,16400.0,21.3807,21.4058,21.3305,21.3891,16400.0
2009-01-29 12:30:00,25.55,25.6,25.53,25.53,8800.0,21.3724,21.4142,21.3556,21.3556,8800.0
2009-01-29 12:40:00,25.53,25.54,25.49,25.53,4400.0,21.3556,21.364,21.3222,21.3556,4400.0
2009-01-29 12:50:00,25.51,25.54,25.38,25.41,15500.0,21.3389,21.364,21.2302,21.2553,15500.0
2009-01-29 13:00:00,25.43,25.49,25.36,25.47,14200.0,21.272,21.3222,21.2134,21.3054,14200.0
2009-01-29 13:10:00,25.48,25.5,25.46,25.47,10700.0,21.3138,21.3305,21.2971,21.3054,10700.0
2009-01-29 13:20:00,25.47,25.54,25.45,25.52,8900.0,21.3054,21.364,21.2887,21.3473,8900.0
2009-01-29 13:30:00,25.53,25.54,25.39,25.4,13700.0,21.3556,21.364,21.2385,21.2469,13700.0
2009-01-29 13:40:00,25.42,25.5,25.42,25.44,13000.0,21.2636,21.3305,21.2636,21.2803,13000.0
2009-01-29 13:50:00,25.44,25.46,25.35,25.46,17900.0,21.2803,21.2971,21.2051,21.2971,17900.0
2009-01-29 14:00:00,25.46,25.55,25.46,25.53,12400.0,21.2971,21.3724,21.2971,21.3556,12400.0
2009-01-29 14:10:00,25.52,25.63,25.52,25.6,21500.0,21.3473,21.4393,21.3473,21.4142,21500.0
2009-01-29 14:20:00,25.6,25.61,25.51,25.56,25100.0,21.4142,21.4225,21.3389,21.3807,25100.0
2009-01-29 14:30:00,25.57,25.59,25.51,25.51,49300.0,21.3891,21.4058,21.3389,21.3389,49300.0
2009-01-29 14:40:00,25.51,25.61,25.51,25.54,16400.0,21.3389,21.4225,21.3389,21.364,16400.0
2009-01-29 14:50:00,25.55,25.59,25.47,25.51,11100.0,21.3724,21.4058,21.3054,21.3389,11100.0
2009-01-29 15:00:00,25.51,25.63,25.51,25.6,24400.0,21.3389,21.4393,21.3389,21.4142,24400.0
2009-01-29 15:10:00,25.61,25.62,25.54,25.55,24300.0,21.4225,21.4309,21.364,21.3724,24300.0
2009-01-29 15:20:00,25.57,25.58,25.46,25.52,17200.0,21.3891,21.3975,21.2971,21.3473,17200.0
2009-01-29 15:30:00,25.49,25.5,25.35,25.38,44300.0,21.3222,21.3305,21.2051,21.2302,44300.0
2009-01-29 15:40:00,25.38,25.49,25.34,25.36,101300.0,21.2302,21.3222,21.1967,21.2134,101300.0
2009-01-29 15:50:00,25.37,25.4,25.3,25.35,152600.0,21.2218,21.2469,21.1632,21.2051,152600.0
2009-01-30 09:30:00,25.44,25.61,25.44,25.46,25500.0,21.2803,21.4225,21.2803,21.2971,25500.0
2009-01-30 09:40:00,25.47,25.49,25.37,25.38,21400.0,21.3054,21.3222,21.2218,21.2302,21400.0
2009-01-30 09:50:00,25.38,25.4,25.23,25.24,27700.0,21.2302,21.2469,21.1047,21.113,27700.0
2009-01-30 10:00:00,25.23,25.35,25.23,25.29,36100.0,21.1047,21.2051,21.1047,21.1549,36100.0
2009-01-30 10:10:00,25.29,25.3,25.1,25.11,20500.0,21.1549,21.1632,20.9959,21.0043,20500.0
2009-01-30 10:20:00,25.13,25.22,25.06,25.09,18200.0,21.021,21.0963,20.9625,20.9876,18200.0
2009-01-30 10:30:00,25.07,25.09,25.0,25.05,21100.0,20.9708,20.9876,20.9123,20.9541,21100.0
2009-01-30 10:40:00,25.04,25.12,25.04,25.09,14700.0,20.9457,21.0127,20.9457,20.9876,14700.0
2009-01-30 10:50:00,25.09,25.15,25.02,25.12,17800.0,20.9876,21.0378,20.929,21.0127,17800.0
2009-01-30 11:00:00,25.11,25.28,25.11,25.23,31200.0,21.0043,21.1465,21.0043,21.1047,31200.0
2009-01-30 11:10:00,25.24,25.25,25.01,25.02,23300.0,21.113,21.1214,20.9207,20.929,23300.0
2009-01-30 11:20:00,25.02,25.02,24.95,24.96,17900.0,20.929,20.929,20.8705,20.8788,17900.0
2009-01-30 11:30:00,24.94,24.96,24.92,24.93,14800.0,20.8621,20.8788,20.8454,20.8537,14800.0
2009-01-30 11:40:00,24.95,25.01,24.89,25.01,8300.0,20.8705,20.9207,20.8203,20.9207,8300.0
2009-01-30 11:50:00,25.01,25.01,24.93,24.93,6400.0,20.9207,20.9207,20.8537,20.8537,6400.0
2009-01-30 12:00:00,24.94,24.94,24.85,24.92,10400.0,20.8621,20.8621,20.7868,20.8454,10400.0
2009-01-30 12:10:00,24.93,25.08,24.93,25.04,12100.0,20.8537,20.9792,20.8537,20.9457,12100.0
2009-01-30 12:20:00,25.04,25.08,25.02,25.02,7600.0,20.9457,20.9792,20.929,20.929,7600.0
2009-01-30 12:30:00,25.05,25.05,24.98,24.99,10200.0,20.9541,20.9541,20.8956,20.9039,10200.0
2009-01-30 12:40:00,24.99,25.05,24.98,25.04,7200.0,20.9039,20.9541,20.8956,20.9457,7200.0
2009-01-30 12:50:00,25.04,25.05,25.0,25.03,9500.0,20.9457,20.9541,20.9123,20.9374,9500.0
2009-01-30 13:00:00,25.02,25.17,25.01,25.16,16200.0,20.929,21.0545,20.9207,21.0461,16200.0
2009-01-30 13:10:00,25.15,25.15,25.04,25.07,8500.0,21.0378,21.0378,20.9457,20.9708,8500.0
2009-01-30 13:20:00,25.07,25.07,24.88,24.95,20300.0,20.9708,20.9708,20.8119,20.8705,20300.0
2009-01-30 13:30:00,24.95,24.95,24.83,24.84,27500.0,20.8705,20.8705,20.7701,20.7785,27500.0
2009-01-30 13:40:00,24.84,24.92,24.78,24.89,26300.0,20.7785,20.8454,20.7283,20.8203,26300.0
2009-01-30 13:50:00,24.9,25.01,24.86,24.98,22000.0,20.8286,20.9207,20.7952,20.8956,22000.0
2009-01-30 14:00:00,24.96,25.03,24.91,24.93,25700.0,20.8788,20.9374,20.837,20.8537,25700.0
2009-01-30 14:10:00,24.91,24.97,24.89,24.92,12100.0,20.837,20.8872,20.8203,20.8454,12100.0
2009-01-30 14:20:00,24.92,25.07,24.87,25.01,14300.0,20.8454,20.9708,20.8035,20.9207,14300.0
2009-01-30 14:30:00,25.03,25.08,24.98,24.98,14300.0,20.9374,20.9792,20.8956,20.8956,14300.0
2009-01-30 14:40:00,24.98,24.98,24.86,24.87,14900.0,20.8956,20.8956,20.7952,20.8035,14900.0
2009-01-30 14:50:00,24.88,24.89,24.77,24.85,22200.0,20.8119,20.8203,20.7199,20.7868,22200.0
2009-01-30 15:00:00,24.85,24.92,24.78,24.79,39900.0,20.7868,20.8454,20.7283,20.7366,39900.0
2009-01-30 15:10:00,24.77,24.93,24.75,24.78,33500.0,20.7199,20.8537,20.7032,20.7283,33500.0
2009-01-30 15:20:00,24.77,24.81,24.69,24.7,46500.0,20.7199,20.7534,20.653,20.6613,46500.0
2009-01-30 15:30:00,24.71,24.72,24.63,24.67,40300.0,20.6697,20.6781,20.6028,20.6362,40300.0
2009-01-30 15:40:00,24.68,24.82,24.62,24.76,108700.0,20.6446,20.7617,20.5944,20.7115,108700.0
2009-01-30 15:50:00,24.77,24.78,24.63,24.75,86000.0,20.7199,20.7283,20.6028,20.7032,86000.0
2009-02-02 09:30:00,24.38,24.45,24.22,24.43,26500.0,20.3937,20.4522,20.2598,20.4355,26500.0
2009-02-02 09:40:00,24.44,24.45,24.24,24.32,34200.0,20.4439,20.4522,20.2766,20.3435,34200.0
2009-02-02 09:50:00,24.32,24.36,24.18,24.27,15600.0,20.3435,20.3769,20.2264,20.3017,15600.0
2009-02-02 10:00:00,24.3,24.45,24.3,24.43,42600.0,20.3267,20.4522,20.3267,20.4355,42600.0
2009-02-02 10:10:00,24.41,24.52,24.38,24.39,42600.0,20.4188,20.5108,20.3937,20.402,42600.0
2009-02-02 10:20:00,24.4,24.43,24.21,24.23,55600.0,20.4104,20.4355,20.2515,20.2682,55600.0
2009-02-02 10:30:00,24.23,24.24,24.11,24.18,48800.0,20.2682,20.2766,20.1678,20.2264,48800.0
2009-02-02 10:40:00,24.19,24.2,24.06,24.07,43700.0,20.2347,20.2431,20.126,20.1344,43700.0
2009-02-02 10:50:00,24.06,24.19,24.01,24.15,27700.0,20.126,20.2347,20.0842,20.2013,27700.0
2009-02-02 11:00:00,24.15,24.17,24.08,24.08,27500.0,20.2013,20.218,20.1427,20.1427,27500.0
2009-02-02 11:10:00,24.11,24.2,24.09,24.18,31800.0,20.1678,20.2431,20.1511,20.2264,31800.0
2009-02-02 11:20:00,24.18,24.18,24.08,24.13,28500.0,20.2264,20.2264,20.1427,20.1845,28500.0
2009-02-02 11:30:00,24.14,24.19,24.08,24.12,27300.0,20.1929,20.2347,20.1427,20.1762,27300.0
2009-02-02 11:40:00,24.1,24.2,24.05,24.18,24700.0,20.1594,20.2431,20.1176,20.2264,24700.0
2009-02-02 11:50:00,24.16,24.24,24.16,24.2,12600.0,20.2096,20.2766,20.2096,20.2431,12600.0
2009-02-02 12:00:00,24.19,24.31,24.19,24.2,18600.0,20.2347,20.3351,20.2347,20.2431,18600.0
2009-02-02 12:10:00,24.18,24.24,24.17,24.23,8900.0,20.2264,20.2766,20.218,20.2682,8900.0
2009-02-02 12:20:00,24.24,24.25,24.16,24.25,11400.0,20.2766,20.2849,20.2096,20.2849,11400.0
2009-02-02 12:30:00,24.24,24.35,24.24,24.34,14300.0,20.2766,20.3686,20.2766,20.3602,14300.0
2009-02-02 12:40:00,24.36,24.39,24.33,24.34,16900.0,20.3769,20.402,20.3518,20.3602,16900.0
2009-02-02 12:50:00,24.34,24.39,24.32,24.37,7900.0,20.3602,20.402,20.3435,20.3853,7900.0
2009-02-02 13:00:00,24.37,24.39,24.3,24.3,13300.0,20.3853,20.402,20.3267,20.3267,13300.0
2009-02-02 13:10:00,24.3,24.3,24.18,24.21,11000.0,20.3267,20.3267,20.2264,20.2515,11000.0
2009-02-02 13:20:00,24.22,24.22,24.15,24.18,10700.0,20.2598,20.2598,20.2013,20.2264,10700.0
2009-02-02 13:30:00,24.18,24.26,24.17,24.26,16700.0,20.2264,20.2933,20.218,20.2933,16700.0
2009-02-02 13:40:00,24.24,24.28,24.21,24.28,12400.0,20.2766,20.31,20.2515,20.31,12400.0
2009-02-02 13:50:00,24.27,24.27,24.13,24.21,33200.0,20.3017,20.3017,20.1845,20.2515,33200.0
2009-02-02 14:00:00,24.2,24.3,24.18,24.27,51300.0,20.2431,20.3267,20.2264,20.3017,51300.0
2009-02-02 14:10:00,24.29,24.36,24.26,24.33,18800.0,20.3184,20.3769,20.2933,20.3518,18800.0
2009-02-02 14:20:00,24.34,24.36,24.28,24.35,25400.0,20.3602,20.3769,20.31,20.3686,25400.0
2009-02-02 14:30:00,24.36,24.37,24.31,24.35,34900.0,20.3769,20.3853,20.3351,20.3686,34900.0
2009-02-02 14:40:00,24.34,24.45,24.34,24.4,33200.0,20.3602,20.4522,20.3602,20.4104,33200.0
2009-02-02 14:50:00,24.38,24.41,24.35,24.36,22700.0,20.3937,20.4188,20.3686,20.3769,22700.0
2009-02-02 15:00:00,24.37,24.52,24.35,24.5,88300.0,20.3853,20.5108,20.3686,20.494,88300.0
2009-02-02 15:10:00,24.51,24.51,24.45,24.45,37500.0,20.5024,20.5024,20.4522,20.4522,37500.0
2009-02-02 15:20:00,24.45,24.5,24.42,24.5,60200.0,20.4522,20.494,20.4271,20.494,60200.0
2009-02-02 15:30:00,24.51,24.63,24.51,24.57,35300.0,20.5024,20.6028,20.5024,20.5526,35300.0
2009-02-02 15:40:00,24.58,24.7,24.57,24.65,112400.0,20.561,20.6613,20.5526,20.6195,112400.0
2009-02-02 15:50:00,24.65,24.71,24.62,24.66,174200.0,20.6195,20.6697,20.5944,20.6279,174200.0
2009-02-03 09:30:00,24.7,24.85,24.58,24.74,29700.0,20.6613,20.7868,20.561,20.6948,29700.0
2009-02-03 09:40:00,24.69,24.72,24.43,24.47,30000.0,20.653,20.6781,20.4355,20.4689,30000.0
2009-02-03 09:50:00,24.47,24.53,24.41,24.51,22700.0,20.4689,20.5191,20.4188,20.5024,22700.0
2009-02-03 10:00:00,24.51,24.67,24.5,24.56,46500.0,20.5024,20.6362,20.494,20.5442,46500.0
2009-02-03 10:10:00,24.56,24.63,24.43,24.43,14200.0,20.5442,20.6028,20.4355,20.4355,14200.0
2009-02-03 10:20:00,24.4,24.46,24.33,24.45,20200.0,20.4104,20.4606,20.3518,20.4522,20200.0
2009-02-03 10:30:00,24.43,24.6,24.41,24.54,18800.0,20.4355,20.5777,20.4188,20.5275,18800.0
2009-02-03 10:40:00,24.54,24.66,24.51,24.64,21000.0,20.5275,20.6279,20.5024,20.6112,21000.0
2009-02-03 10:50:00,24.64,24.66,24.55,24.62,14700.0,20.6112,20.6279,20.5359,20.5944,14700.0
2009-02-03 11:00:00,24.62,24.75,24.62,24.69,25300.0,20.5944,20.7032,20.5944,20.653,25300.0
2009-02-03 11:10:00,24.7,24.77,24.69,24.73,15100.0,20.6613,20.7199,20.653,20.6864,15100.0
2009-02-03 11:20:00,24.74,24.79,24.72,24.74,20800.0,20.6948,20.7366,20.6781,20.6948,20800.0
2009-02-03 11:30:00,24.74,24.75,24.62,24.62,10500.0,20.6948,20.7032,20.5944,20.5944,10500.0
2009-02-03 11:40:00,24.61,24.72,24.59,24.72,13600.0,20.5861,20.6781,20.5693,20.6781,13600.0
2009-02-03 11:50:00,24.71,24.71,24.64,24.66,16300.0,20.6697,20.6697,20.6112,20.6279,16300.0
2009-02-03 12:00:00,24.66,24.67,24.6,24.63,16400.0,20.6279,20.6362,20.5777,20.6028,16400.0
2009-02-03 12:10:00,24.6,24.67,24.56,24.59,19700.0,20.5777,20.6362,20.5442,20.5693,19700.0
2009-02-03 12:20:00,24.59,24.64,24.57,24.64,9700.0,20.5693,20.6112,20.5526,20.6112,9700.0
2009-02-03 12:30:00,24.64,24.65,24.59,24.6,28500.0,20.6112,20.6195,20.5693,20.5777,28500.0
2009-02-03 12:40:00,24.6,24.65,24.6,24.62,49100.0,20.5777,20.6195,20.5777,20.5944,49100.0
2009-02-03 12:50:00,24.61,24.63,24.58,24.58,21900.0,20.5861,20.6028,20.561,20.561,21900.0
2009-02-03 13:00:00,24.56,24.6,24.54,24.55,44300.0,20.5442,20.5777,20.5275,20.5359,44300.0
2009-02-03 13:10:00,24.55,24.61,24.55,24.61,23700.0,20.5359,20.5861,20.5359,20.5861,23700.0
2009-02-03 13:20:00,24.6,24.61,24.57,24.6,55800.0,20.5777,20.5861,20.5526,20.5777,55800.0
2009-02-03 13:30:00,24.6,24.66,24.58,24.64,36300.0,20.5777,20.6279,20.561,20.6112,36300.0
2009-02-03 13:40:00,24.65,24.69,24.59,24.63,23800.0,20.6195,20.653,20.5693,20.6028,23800.0
2009-02-03 13:50:00,24.61,24.7,24.56,24.69,20300.0,20.5861,20.6613,20.5442,20.653,20300.0
2009-02-03 14:00:00,24.69,24.81,24.68,24.81,26600.0,20.653,20.7534,20.6446,20.7534,26600.0
2009-02-03 14:10:00,24.82,24.88,24.77,24.83,21700.0,20.7617,20.8119,20.7199,20.7701,21700.0
2009-02-03 14:20:00,24.84,24.89,24.78,24.78,15500.0,20.7785,20.8203,20.7283,20.7283,15500.0
2009-02-03 14:30:00,24.79,24.89,24.78,24.84,28400.0,20.7366,20.8203,20.7283,20.7785,28400.0
2009-02-03 14:40:00,24.84,24.9,24.84,24.86,21500.0,20.7785,20.8286,20.7785,20.7952,21500.0
2009-02-03 14:50:00,24.87,24.89,24.79,24.85,21100.0,20.8035,20.8203,20.7366,20.7868,21100.0
2009-02-03 15:00:00,24.84,24.94,24.8,24.94,44400.0,20.7785,20.8621,20.745,20.8621,44400.0
2009-02-03 15:10:00,24.95,25.06,24.95,25.01,42300.0,20.8705,20.9625,20.8705,20.9207,42300.0
2009-02-03 15:20:00,25.02,25.1,24.97,25.02,52000.0,20.929,20.9959,20.8872,20.929,52000.0
2009-02-03 15:30:00,25.03,25.1,25.0,25.1,83000.0,20.9374,20.9959,20.9123,20.9959,83000.0
2009-02-03 15:40:00,25.11,25.15,24.95,24.97,117500.0,21.0043,21.0378,20.8705,20.8872,117500.0
2009-02-03 15:50:00,24.98,25.09,24.98,25.01,133800.0,20.8956,20.9876,20.8956,20.9207,133800.0
2009-02-04 09:30:00,25.18,25.2,24.8,24.8,17000.0,21.0629,21.0796,20.745,20.745,17000.0
2009-02-04 09:40:00,24.85,25.04,24.85,24.91,37100.0,20.7868,20.9457,20.7868,20.837,37100.0
2009-02-04 09:50:00,24.9,25.01,24.85,24.92,22000.0,20.8286,20.9207,20.7868,20.8454,22000.0
2009-02-04 10:00:00,24.95,25.08,24.93,25.0,41400.0,20.8705,20.9792,20.8537,20.9123,41400.0
2009-02-04 10:10:00,25.0,25.13,24.98,25.09,32200.0,20.9123,21.021,20.8956,20.9876,32200.0
2009-02-04 10:20:00,25.09,25.33,25.08,25.33,26200.0,20.9876,21.1883,20.9792,21.1883,26200.0
2009-02-04 10:30:00,25.31,25.41,25.28,25.35,39200.0,21.1716,21.2553,21.1465,21.2051,39200.0
2009-02-04 10:40:00,25.34,25.42,25.28,25.34,18100.0,21.1967,21.2636,21.1465,21.1967,18100.0
2009-02-04 10:50:00,25.32,25.46,25.27,25.46,16200.0,21.18,21.2971,21.1381,21.2971,16200.0
2009-02-04 11:00:00,25.43,25.46,25.35,25.39,11600.0,21.272,21.2971,21.2051,21.2385,11600.0
2009-02-04 11:10:00,25.42,25.44,25.27,25.27,11600.0,21.2636,21.2803,21.1381,21.1381,11600.0
2009-02-04 11:20:00,25.29,25.35,25.24,25.32,8300.0,21.1549,21.2051,21.113,21.18,8300.0
2009-02-04 11:30:00,25.3,25.39,25.29,25.38,17600.0,21.1632,21.2385,21.1549,21.2302,17600.0
2009-02-04 11:40:00,25.36,25.38,25.29,25.3,11200.0,21.2134,21.2302,21.1549,21.1632,11200.0
2009-02-04 11:50:00,25.31,25.38,25.31,25.36,9300.0,21.1716,21.2302,21.1716,21.2134,9300.0
2009-02-04 12:00:00,25.35,25.45,25.35,25.44,15600.0,21.2051,21.2887,21.2051,21.2803,15600.0
2009-02-04 12:10:00,25.44,25.52,25.43,25.45,26100.0,21.2803,21.3473,21.272,21.2887,26100.0
2009-02-04 12:20:00,25.43,25.44,25.35,25.37,10600.0,21.272,21.2803,21.2051,21.2218,10600.0
2009-02-04 12:30:00,25.37,25.44,25.35,25.37,32000.0,21.2218,21.2803,21.2051,21.2218,32000.0
2009-02-04 12:40:00,25.38,25.42,25.35,25.38,12000.0,21.2302,21.2636,21.2051,21.2302,12000.0
2009-02-04 12:50:00,25.39,25.42,25.26,25.29,9500.0,21.2385,21.2636,21.1298,21.1549,9500.0
2009-02-04 13:00:00,25.28,25.3,25.2,25.3,8100.0,21.1465,21.1632,21.0796,21.1632,8100.0
2009-02-04 13:10:00,25.27,25.29,25.19,25.19,11200.0,21.1381,21.1549,21.0712,21.0712,11200.0
2009-02-04 13:20:00,25.19,25.37,25.18,25.37,10200.0,21.0712,21.2218,21.0629,21.2218,10200.0
2009-02-04 13:30:00,25.34,25.39,25.24,25.25,16600.0,21.1967,21.2385,21.113,21.1214,16600.0
2009-02-04 13:40:00,25.23,25.23,25.07,25.09,25100.0,21.1047,21.1047,20.9708,20.9876,25100.0
2009-02-04 13:50:00,25.1,25.19,25.0,25.16,47700.0,20.9959,21.0712,20.9123,21.0461,47700.0
2009-02-04 14:00:00,25.15,25.16,25.02,25.03,21500.0,21.0378,21.0461,20.929,20.9374,21500.0
2009-02-04 14:10:00,25.03,25.1,24.98,25.03,28100.0,20.9374,20.9959,20.8956,20.9374,28100.0
2009-02-04 14:20:00,25.01,25.07,24.9,24.96,43300.0,20.9207,20.9708,20.8286,20.8788,43300.0
2009-02-04 14:30:00,24.96,25.0,24.88,25.0,43900.0,20.8788,20.9123,20.8119,20.9123,43900.0
2009-02-04 14:40:00,25.0,25.02,24.91,24.97,32600.0,20.9123,20.929,20.837,20.8872,32600.0
2009-02-04 14:50:00,24.99,25.07,24.92,25.03,83600.0,20.9039,20.9708,20.8454,20.9374,83600.0
2009-02-04 15:00:00,25.03,25.13,24.97,25.1,65000.0,20.9374,21.021,20.8872,20.9959,65000.0
2009-02-04 15:10:00,25.1,25.12,24.98,25.11,43200.0,20.9959,21.0127,20.8956,21.0043,43200.0
2009-02-04 15:20:00,25.1,25.19,24.99,25.11,44600.0,20.9959,21.0712,20.9039,21.0043,44600.0
2009-02-04 15:30:00,25.1,25.17,25.07,25.16,42600.0,20.9959,21.0545,20.9708,21.0461,42600.0
2009-02-04 15:40:00,25.17,25.25,25.11,25.15,70000.0,21.0545,21.1214,21.0043,21.0378,70000.0
2009-02-04 15:50:00,25.15,25.28,25.11,25.14,84700.0,21.0378,21.1465,21.0043,21.0294,84700.0
2009-02-05 09:30:00,24.6,25.97,24.42,25.76,83800.0,20.5777,21.7237,20.4271,21.548,83800.0
2009-02-05 09:40:00,25.74,26.72,25.71,26.69,175500.0,21.5313,22.3511,21.5062,22.326,175500.0
2009-02-05 09:50:00,26.7,27.3,26.68,26.96,194700.0,22.3343,22.8362,22.3176,22.5518,194700.0
2009-02-05 10:00:00,26.93,26.97,26.38,26.47,173400.0,22.5267,22.5602,22.0666,22.1419,173400.0
2009-02-05 10:10:00,26.48,26.55,26.24,26.26,123700.0,22.1503,22.2089,21.9495,21.9663,123700.0
2009-02-05 10:20:00,26.25,26.27,26.01,26.1,82300.0,21.9579,21.9746,21.7571,21.8324,82300.0
2009-02-05 10:30:00,26.1,26.53,26.0,26.4,145700.0,21.8324,22.1921,21.7488,22.0834,145700.0
2009-02-05 10:40:00,26.39,26.41,26.09,26.13,72800.0,22.075,22.0917,21.8241,21.8575,72800.0
2009-02-05 10:50:00,26.13,26.43,26.13,26.28,78400.0,21.8575,22.1085,21.8575,21.983,78400.0
2009-02-05 11:00:00,26.28,26.44,26.19,26.39,85900.0,21.983,22.1168,21.9077,22.075,85900.0
2009-02-05 11:10:00,26.38,26.41,26.33,26.34,53800.0,22.0666,22.0917,22.0248,22.0332,53800.0
2009-02-05 11:20:00,26.33,26.35,26.23,26.25,47600.0,22.0248,22.0416,21.9412,21.9579,47600.0
2009-02-05 11:30:00,26.27,26.42,26.25,26.27,32800.0,21.9746,22.1001,21.9579,21.9746,32800.0
2009-02-05 11:40:00,26.27,26.32,26.14,26.18,36400.0,21.9746,22.0165,21.8659,21.8993,36400.0
2009-02-05 11:50:00,26.18,26.42,26.17,26.4,62100.0,21.8993,22.1001,21.891,22.0834,62100.0
2009-02-05 12:00:00,26.4,26.41,26.18,26.2,67900.0,22.0834,22.0917,21.8993,21.9161,67900.0
2009-02-05 12:10:00,26.19,26.27,26.1,26.16,38800.0,21.9077,21.9746,21.8324,21.8826,38800.0
2009-02-05 12:20:00,26.19,26.26,26.04,26.05,52200.0,21.9077,21.9663,21.7822,21.7906,52200.0
2009-02-05 12:30:00,26.05,26.16,26.05,26.15,28800.0,21.7906,21.8826,21.7906,21.8743,28800.0
2009-02-05 12:40:00,26.14,26.19,26.04,26.07,28500.0,21.8659,21.9077,21.7822,21.8073,28500.0
2009-02-05 12:50:00,26.07,26.07,25.92,26.0,44800.0,21.8073,21.8073,21.6819,21.7488,44800.0
2009-02-05 13:00:00,26.0,26.0,25.88,25.91,49100.0,21.7488,21.7488,21.6484,21.6735,49100.0
2009-02-05 13:10:00,25.92,25.96,25.78,25.81,43000.0,21.6819,21.7153,21.5648,21.5898,43000.0
2009-02-05 13:20:00,25.82,25.84,25.72,25.74,36700.0,21.5982,21.6149,21.5146,21.5313,36700.0
2009-02-05 13:30:00,25.75,25.77,25.59,25.65,60100.0,21.5397,21.5564,21.4058,21.456,60100.0
2009-02-05 13:40:00,25.61,25.67,25.53,25.54,76400.0,21.4225,21.4727,21.3556,21.364,76400.0
2009-02-05 13:50:00,25.54,25.67,25.51,25.62,32800.0,21.364,21.4727,21.3389,21.4309,32800.0
2009-02-05 14:00:00,25.61,25.7,25.61,25.68,40800.0,21.4225,21.4978,21.4225,21.4811,40800.0
2009-02-05 14:10:00,25.69,25.69,25.48,25.52,42700.0,21.4895,21.4895,21.3138,21.3473,42700.0
2009-02-05 14:20:00,25.53,25.56,25.4,25.52,62400.0,21.3556,21.3807,21.2469,21.3473,62400.0
2009-02-05 14:30:00,25.54,25.55,25.42,25.45,81800.0,21.364,21.3724,21.2636,21.2887,81800.0
2009-02-05 14:40:00,25.46,25.46,25.31,25.31,44300.0,21.2971,21.2971,21.1716,21.1716,44300.0
2009-02-05 14:50:00,25.32,25.32,25.16,25.27,107200.0,21.18,21.18,21.0461,21.1381,107200.0
2009-02-05 15:00:00,25.27,25.34,25.18,25.34,70700.0,21.1381,21.1967,21.0629,21.1967,70700.0
2009-02-05 15:10:00,25.32,25.49,25.28,25.4,47900.0,21.18,21.3222,21.1465,21.2469,47900.0
2009-02-05 15:20:00,25.4,25.43,25.35,25.39,63600.0,21.2469,21.272,21.2051,21.2385,63600.0
2009-02-05 15:30:00,25.4,25.43,25.28,25.29,95800.0,21.2469,21.272,21.1465,21.1549,95800.0
2009-02-05 15:40:00,25.29,25.41,25.24,25.35,132500.0,21.1549,21.2553,21.113,21.2051,132500.0
2009-02-05 15:50:00,25.35,25.37,25.26,25.26,170400.0,21.2051,21.2218,21.1298,21.1298,170400.0
2009-02-06 09:30:00,25.24,25.28,25.1,25.11,68600.0,21.113,21.1465,20.9959,21.0043,68600.0
2009-02-06 09:40:00,25.13,25.24,24.94,25.21,165100.0,21.021,21.113,20.8621,21.088,165100.0
2009-02-06 09:50:00,25.21,25.33,25.18,25.21,90200.0,21.088,21.1883,21.0629,21.088,90200.0
2009-02-06 10:00:00,25.22,25.23,25.08,25.13,49500.0,21.0963,21.1047,20.9792,21.021,49500.0
2009-02-06 10:10:00,25.14,25.25,25.04,25.1,79900.0,21.0294,21.1214,20.9457,20.9959,79900.0
2009-02-06 10:20:00,25.08,25.17,25.03,25.15,52900.0,20.9792,21.0545,20.9374,21.0378,52900.0
2009-02-06 10:30:00,25.14,25.15,25.07,25.1,32300.0,21.0294,21.0378,20.9708,20.9959,32300.0
2009-02-06 10:40:00,25.08,25.09,24.98,25.01,47200.0,20.9792,20.9876,20.8956,20.9207,47200.0
2009-02-06 10:50:00,25.02,25.03,24.95,25.0,47100.0,20.929,20.9374,20.8705,20.9123,47100.0
2009-02-06 11:00:00,25.0,25.04,24.92,24.93,55000.0,20.9123,20.9457,20.8454,20.8537,55000.0
2009-02-06 11:10:00,24.95,24.98,24.84,24.9,50800.0,20.8705,20.8956,20.7785,20.8286,50800.0
2009-02-06 11:20:00,24.89,24.91,24.76,24.82,28300.0,20.8203,20.837,20.7115,20.7617,28300.0
2009-02-06 11:30:00,24.83,24.83,24.73,24.76,32800.0,20.7701,20.7701,20.6864,20.7115,32800.0
2009-02-06 11:40:00,24.77,24.8,24.73,24.73,27500.0,20.7199,20.745,20.6864,20.6864,27500.0
2009-02-06 11:50:00,24.74,24.74,24.49,24.51,129400.0,20.6948,20.6948,20.4857,20.5024,129400.0
2009-02-06 12:00:00,24.52,24.61,24.35,24.38,101200.0,20.5108,20.5861,20.3686,20.3937,101200.0
2009-02-06 12:10:00,24.4,24.44,24.29,24.32,52000.0,20.4104,20.4439,20.3184,20.3435,52000.0
2009-02-06 12:20:00,24.34,24.37,24.16,24.16,95300.0,20.3602,20.3853,20.2096,20.2096,95300.0
2009-02-06 12:30:00,24.19,24.45,24.16,24.41,63700.0,20.2347,20.4522,20.2096,20.4188,63700.0
2009-02-06 12:40:00,24.41,24.42,24.18,24.22,49200.0,20.4188,20.4271,20.2264,20.2598,49200.0
2009-02-06 12:50:00,24.22,24.28,24.19,24.24,53000.0,20.2598,20.31,20.2347,20.2766,53000.0
2009-02-06 13:00:00,24.23,24.36,24.23,24.32,48800.0,20.2682,20.3769,20.2682,20.3435,48800.0
2009-02-06 13:10:00,24.31,24.33,24.23,24.29,91000.0,20.3351,20.3518,20.2682,20.3184,91000.0
2009-02-06 13:20:00,24.29,24.34,24.21,24.23,55400.0,20.3184,20.3602,20.2515,20.2682,55400.0
2009-02-06 13:30:00,24.23,24.31,24.21,24.3,119200.0,20.2682,20.3351,20.2515,20.3267,119200.0
2009-02-06 13:40:00,24.3,24.31,24.15,24.24,85900.0,20.3267,20.3351,20.2013,20.2766,85900.0
2009-02-06 13:50:00,24.23,24.36,24.21,24.36,39900.0,20.2682,20.3769,20.2515,20.3769,39900.0
2009-02-06 14:00:00,24.37,24.37,24.33,24.36,99900.0,20.3853,20.3853,20.3518,20.3769,99900.0
2009-02-06 14:10:00,24.36,24.38,24.33,24.36,88400.0,20.3769,20.3937,20.3518,20.3769,88400.0
2009-02-06 14:20:00,24.37,24.45,24.36,24.43,47400.0,20.3853,20.4522,20.3769,20.4355,47400.0
2009-02-06 14:30:00,24.43,24.5,24.4,24.41,50000.0,20.4355,20.494,20.4104,20.4188,50000.0
2009-02-06 14:40:00,24.41,24.45,24.36,24.4,44200.0,20.4188,20.4522,20.3769,20.4104,44200.0
2009-02-06 14:50:00,24.4,24.46,24.36,24.46,56400.0,20.4104,20.4606,20.3769,20.4606,56400.0
2009-02-06 15:00:00,24.45,24.46,24.38,24.42,67300.0,20.4522,20.4606,20.3937,20.4271,67300.0
2009-02-06 15:10:00,24.41,24.52,24.4,24.51,49900.0,20.4188,20.5108,20.4104,20.5024,49900.0
2009-02-06 15:20:00,24.5,24.54,24.4,24.51,64300.0,20.494,20.5275,20.4104,20.5024,64300.0
2009-02-06 15:30:00,24.5,24.51,24.39,24.42,92300.0,20.494,20.5024,20.402,20.4271,92300.0
2009-02-06 15:40:00,24.42,24.61,24.42,24.54,149200.0,20.4271,20.5861,20.4271,20.5275,149200.0
2009-02-06 15:50:00,24.54,24.62,24.5,24.53,158800.0,20.5275,20.5944,20.494,20.5191,158800.0
2009-02-09 09:30:00,24.5,24.53,24.37,24.41,23000.0,20.494,20.5191,20.3853,20.4188,23000.0
2009-02-09 09:40:00,24.4,24.62,24.39,24.62,37900.0,20.4104,20.5944,20.402,20.5944,37900.0
2009-02-09 09:50:00,24.61,24.64,24.54,24.63,28600.0,20.5861,20.6112,20.5275,20.6028,28600.0
2009-02-09 10:00:00,24.62,24.62,24.48,24.62,46800.0,20.5944,20.5944,20.4773,20.5944,46800.0
2009-02-09 10:10:00,24.62,24.75,24.62,24.74,33800.0,20.5944,20.7032,20.5944,20.6948,33800.0
2009-02-09 10:20:00,24.76,24.94,24.75,24.92,63200.0,20.7115,20.8621,20.7032,20.8454,63200.0
2009-02-09 10:30:00,24.93,25.04,24.85,25.04,75800.0,20.8537,20.9457,20.7868,20.9457,75800.0
2009-02-09 10:40:00,25.04,25.14,25.04,25.12,75100.0,20.9457,21.0294,20.9457,21.0127,75100.0
2009-02-09 10:50:00,25.12,25.29,25.12,25.29,46800.0,21.0127,21.1549,21.0127,21.1549,46800.0
2009-02-09 11:00:00,25.29,25.29,24.98,24.99,59100.0,21.1549,21.1549,20.8956,20.9039,59100.0
2009-02-09 11:10:00,24.99,25.0,24.93,24.93,28600.0,20.9039,20.9123,20.8537,20.8537,28600.0
2009-02-09 11:20:00,24.93,24.95,24.87,24.88,30000.0,20.8537,20.8705,20.8035,20.8119,30000.0
2009-02-09 11:30:00,24.88,24.92,24.81,24.81,99900.0,20.8119,20.8454,20.7534,20.7534,99900.0
2009-02-09 11:40:00,24.82,24.82,24.67,24.68,39400.0,20.7617,20.7617,20.6362,20.6446,39400.0
2009-02-09 11:50:00,24.68,24.7,24.64,24.64,19700.0,20.6446,20.6613,20.6112,20.6112,19700.0
2009-02-09 12:00:00,24.64,24.7,24.64,24.66,16900.0,20.6112,20.6613,20.6112,20.6279,16900.0
2009-02-09 12:10:00,24.66,24.72,24.66,24.69,30700.0,20.6279,20.6781,20.6279,20.653,30700.0
2009-02-09 12:20:00,24.7,24.73,24.65,24.68,14300.0,20.6613,20.6864,20.6195,20.6446,14300.0
2009-02-09 12:30:00,24.7,24.7,24.61,24.63,18400.0,20.6613,20.6613,20.5861,20.6028,18400.0
2009-02-09 12:40:00,24.62,24.63,24.54,24.55,46400.0,20.5944,20.6028,20.5275,20.5359,46400.0
2009-02-09 12:50:00,24.54,24.68,24.54,24.65,36200.0,20.5275,20.6446,20.5275,20.6195,36200.0
2009-02-09 13:00:00,24.64,24.73,24.64,24.71,16800.0,20.6112,20.6864,20.6112,20.6697,16800.0
2009-02-09 13:10:00,24.73,24.74,24.59,24.6,31600.0,20.6864,20.6948,20.5693,20.5777,31600.0
2009-02-09 13:20:00,24.59,24.61,24.47,24.49,37200.0,20.5693,20.5861,20.4689,20.4857,37200.0
2009-02-09 13:30:00,24.48,24.54,24.37,24.42,30400.0,20.4773,20.5275,20.3853,20.4271,30400.0
2009-02-09 13:40:00,24.44,24.53,24.43,24.53,24100.0,20.4439,20.5191,20.4355,20.5191,24100.0
2009-02-09 13:50:00,24.51,24.58,24.51,24.58,16700.0,20.5024,20.561,20.5024,20.561,16700.0
2009-02-09 14:00:00,24.58,24.61,24.58,24.59,20200.0,20.561,20.5861,20.561,20.5693,20200.0
2009-02-09 14:10:00,24.6,24.6,24.49,24.51,26700.0,20.5777,20.5777,20.4857,20.5024,26700.0
2009-02-09 14:20:00,24.51,24.55,24.45,24.48,36200.0,20.5024,20.5359,20.4522,20.4773,36200.0
2009-02-09 14:30:00,24.48,24.54,24.44,24.54,33500.0,20.4773,20.5275,20.4439,20.5275,33500.0
2009-02-09 14:40:00,24.54,24.55,24.44,24.49,39300.0,20.5275,20.5359,20.4439,20.4857,39300.0
2009-02-09 14:50:00,24.48,24.51,24.44,24.46,25800.0,20.4773,20.5024,20.4439,20.4606,25800.0
2009-02-09 15:00:00,24.45,24.49,24.43,24.47,27400.0,20.4522,20.4857,20.4355,20.4689,27400.0
2009-02-09 15:10:00,24.47,24.6,24.47,24.59,32300.0,20.4689,20.5777,20.4689,20.5693,32300.0
2009-02-09 15:20:00,24.57,24.65,24.56,24.63,41900.0,20.5526,20.6195,20.5442,20.6028,41900.0
2009-02-09 15:30:00,24.64,24.66,24.5,24.51,75200.0,20.6112,20.6279,20.494,20.5024,75200.0
2009-02-09 15:40:00,24.5,24.56,24.5,24.56,51000.0,20.494,20.5442,20.494,20.5442,51000.0
2009-02-09 15:50:00,24.55,24.6,24.52,24.59,140000.0,20.5359,20.5777,20.5108,20.5693,140000.0
2009-02-10 09:30:00,24.37,24.67,24.35,24.6,25800.0,20.3853,20.6362,20.3686,20.5777,25800.0
2009-02-10 09:40:00,24.65,24.68,24.57,24.65,23100.0,20.6195,20.6446,20.5526,20.6195,23100.0
2009-02-10 09:50:00,24.68,24.76,24.48,24.5,42000.0,20.6446,20.7115,20.4773,20.494,42000.0
2009-02-10 10:00:00,24.5,24.5,24.41,24.5,24500.0,20.494,20.494,20.4188,20.494,24500.0
2009-02-10 10:10:00,24.5,24.5,24.35,24.36,17900.0,20.494,20.494,20.3686,20.3769,17900.0
2009-02-10 10:20:00,24.38,24.4,24.23,24.36,31800.0,20.3937,20.4104,20.2682,20.3769,31800.0
2009-02-10 10:30:00,24.35,24.42,24.32,24.32,39600.0,20.3686,20.4271,20.3435,20.3435,39600.0
2009-02-10 10:40:00,24.34,24.43,24.32,24.4,22300.0,20.3602,20.4355,20.3435,20.4104,22300.0
2009-02-10 10:50:00,24.4,24.44,24.34,24.36,19800.0,20.4104,20.4439,20.3602,20.3769,19800.0
2009-02-10 11:00:00,24.36,24.5,24.04,24.12,49300.0,20.3769,20.494,20.1093,20.1762,49300.0
2009-02-10 11:10:00,24.13,24.15,23.95,24.12,27300.0,20.1845,20.2013,20.034,20.1762,27300.0
2009-02-10 11:20:00,24.14,24.22,24.05,24.16,25200.0,20.1929,20.2598,20.1176,20.2096,25200.0
2009-02-10 11:30:00,24.13,24.13,23.7,23.74,55400.0,20.1845,20.1845,19.8249,19.8583,55400.0
2009-02-10 11:40:00,23.74,23.89,23.73,23.86,44800.0,19.8583,19.9838,19.8499,19.9587,44800.0
2009-02-10 11:50:00,23.85,23.86,23.75,23.79,40300.0,19.9503,19.9587,19.8667,19.9001,40300.0
2009-02-10 12:00:00,23.8,23.85,23.73,23.75,32600.0,19.9085,19.9503,19.8499,19.8667,32600.0
2009-02-10 12:10:00,23.77,23.92,23.76,23.88,23800.0,19.8834,20.0089,19.875,19.9754,23800.0
2009-02-10 12:20:00,23.88,23.96,23.86,23.91,31000.0,19.9754,20.0423,19.9587,20.0005,31000.0
2009-02-10 12:30:00,23.91,24.03,23.88,23.99,29200.0,20.0005,20.1009,19.9754,20.0674,29200.0
2009-02-10 12:40:00,24.0,24.06,23.98,24.05,15100.0,20.0758,20.126,20.0591,20.1176,15100.0
2009-02-10 12:50:00,24.03,24.07,24.03,24.03,9800.0,20.1009,20.1344,20.1009,20.1009,9800.0
2009-02-10 13:00:00,24.03,24.03,23.88,23.92,31600.0,20.1009,20.1009,19.9754,20.0089,31600.0
2009-02-10 13:10:00,23.91,23.93,23.69,23.7,60800.0,20.0005,20.0172,19.8165,19.8249,60800.0
2009-02-10 13:20:00,23.71,23.78,23.62,23.75,54300.0,19.8332,19.8918,19.7579,19.8667,54300.0
2009-02-10 13:30:00,23.75,23.86,23.72,23.79,25200.0,19.8667,19.9587,19.8416,19.9001,25200.0
2009-02-10 13:40:00,23.8,23.86,23.76,23.85,48300.0,19.9085,19.9587,19.875,19.9503,48300.0
2009-02-10 13:50:00,23.85,23.87,23.84,23.84,33900.0,19.9503,19.9671,19.942,19.942,33900.0
2009-02-10 14:00:00,23.84,23.93,23.82,23.88,19600.0,19.942,20.0172,19.9252,19.9754,19600.0
2009-02-10 14:10:00,23.89,23.89,23.83,23.86,20800.0,19.9838,19.9838,19.9336,19.9587,20800.0
2009-02-10 14:20:00,23.85,23.86,23.73,23.75,18200.0,19.9503,19.9587,19.8499,19.8667,18200.0
2009-02-10 14:30:00,23.75,23.76,23.67,23.76,59400.0,19.8667,19.875,19.7998,19.875,59400.0
2009-02-10 14:40:00,23.76,23.91,23.76,23.89,57300.0,19.875,20.0005,19.875,19.9838,57300.0
2009-02-10 14:50:00,23.9,23.9,23.65,23.67,48600.0,19.9921,19.9921,19.783,19.7998,48600.0
2009-02-10 15:00:00,23.67,23.81,23.67,23.76,37300.0,19.7998,19.9169,19.7998,19.875,37300.0
2009-02-10 15:10:00,23.77,23.77,23.6,23.63,49900.0,19.8834,19.8834,19.7412,19.7663,49900.0
2009-02-10 15:20:00,23.63,23.72,23.57,23.7,36200.0,19.7663,19.8416,19.7161,19.8249,36200.0
2009-02-10 15:30:00,23.68,23.7,23.53,23.54,130100.0,19.8081,19.8249,19.6826,19.691,130100.0
2009-02-10 15:40:00,23.55,23.7,23.45,23.62,160600.0,19.6994,19.8249,19.6157,19.7579,160600.0
2009-02-10 15:50:00,23.61,23.68,23.52,23.57,205800.0,19.7496,19.8081,19.6743,19.7161,205800.0
2009-02-11 09:30:00,23.67,23.84,23.6,23.81,26200.0,19.7998,19.942,19.7412,19.9169,26200.0
2009-02-11 09:40:00,23.86,23.86,23.71,23.76,25800.0,19.9587,19.9587,19.8332,19.875,25800.0
2009-02-11 09:50:00,23.76,23.82,23.7,23.71,24800.0,19.875,19.9252,19.8249,19.8332,24800.0
2009-02-11 10:00:00,23.7,23.7,23.55,23.56,24800.0,19.8249,19.8249,19.6994,19.7077,24800.0
2009-02-11 10:10:00,23.57,23.6,23.49,23.49,19600.0,19.7161,19.7412,19.6492,19.6492,19600.0
2009-02-11 10:20:00,23.49,23.6,23.49,23.55,13200.0,19.6492,19.7412,19.6492,19.6994,13200.0
2009-02-11 10:30:00,23.53,23.56,23.45,23.52,18300.0,19.6826,19.7077,19.6157,19.6743,18300.0
2009-02-11 10:40:00,23.52,23.66,23.51,23.65,26700.0,19.6743,19.7914,19.6659,19.783,26700.0
2009-02-11 10:50:00,23.66,23.7,23.64,23.67,14100.0,19.7914,19.8249,19.7747,19.7998,14100.0
2009-02-11 11:00:00,23.68,23.69,23.62,23.63,10600.0,19.8081,19.8165,19.7579,19.7663,10600.0
2009-02-11 11:10:00,23.64,23.77,23.64,23.75,11400.0,19.7747,19.8834,19.7747,19.8667,11400.0
2009-02-11 11:20:00,23.74,23.74,23.66,23.71,24000.0,19.8583,19.8583,19.7914,19.8332,24000.0
2009-02-11 11:30:00,23.7,23.75,23.66,23.7,28800.0,19.8249,19.8667,19.7914,19.8249,28800.0
2009-02-11 11:40:00,23.69,23.7,23.64,23.65,13300.0,19.8165,19.8249,19.7747,19.783,13300.0
2009-02-11 11:50:00,23.64,23.67,23.57,23.57,15400.0,19.7747,19.7998,19.7161,19.7161,15400.0
2009-02-11 12:00:00,23.56,23.58,23.54,23.57,8700.0,19.7077,19.7245,19.691,19.7161,8700.0
2009-02-11 12:10:00,23.59,23.6,23.47,23.49,7400.0,19.7328,19.7412,19.6325,19.6492,7400.0
2009-02-11 12:20:00,23.49,23.56,23.48,23.56,9800.0,19.6492,19.7077,19.6408,19.7077,9800.0
2009-02-11 12:30:00,23.55,23.59,23.5,23.59,10900.0,19.6994,19.7328,19.6576,19.7328,10900.0
2009-02-11 12:40:00,23.6,23.65,23.6,23.62,14300.0,19.7412,19.783,19.7412,19.7579,14300.0
2009-02-11 12:50:00,23.63,23.64,23.5,23.5,17400.0,19.7663,19.7747,19.6576,19.6576,17400.0
2009-02-11 13:00:00,23.5,23.56,23.47,23.47,21700.0,19.6576,19.7077,19.6325,19.6325,21700.0
2009-02-11 13:10:00,23.48,23.53,23.48,23.53,5800.0,19.6408,19.6826,19.6408,19.6826,5800.0
2009-02-11 13:20:00,23.54,23.57,23.54,23.56,11600.0,19.691,19.7161,19.691,19.7077,11600.0
2009-02-11 13:30:00,23.55,23.55,23.49,23.54,17200.0,19.6994,19.6994,19.6492,19.691,17200.0
2009-02-11 13:40:00,23.53,23.53,23.38,23.39,17100.0,19.6826,19.6826,19.5572,19.5655,17100.0
2009-02-11 13:50:00,23.4,23.47,23.39,23.47,14200.0,19.5739,19.6325,19.5655,19.6325,14200.0
2009-02-11 14:00:00,23.47,23.55,23.47,23.55,27500.0,19.6325,19.6994,19.6325,19.6994,27500.0
2009-02-11 14:10:00,23.55,23.55,23.42,23.46,27100.0,19.6994,19.6994,19.5906,19.6241,27100.0
2009-02-11 14:20:00,23.47,23.64,23.44,23.61,31400.0,19.6325,19.7747,19.6074,19.7496,31400.0
2009-02-11 14:30:00,23.6,23.65,23.58,23.63,23500.0,19.7412,19.783,19.7245,19.7663,23500.0
2009-02-11 14:40:00,23.62,23.63,23.57,23.58,19500.0,19.7579,19.7663,19.7161,19.7245,19500.0
2009-02-11 14:50:00,23.58,23.72,23.58,23.66,85400.0,19.7245,19.8416,19.7245,19.7914,85400.0
2009-02-11 15:00:00,23.68,23.69,23.58,23.6,36600.0,19.8081,19.8165,19.7245,19.7412,36600.0
2009-02-11 15:10:00,23.61,23.65,23.54,23.57,62800.0,19.7496,19.783,19.691,19.7161,62800.0
2009-02-11 15:20:00,23.57,23.59,23.52,23.58,34000.0,19.7161,19.7328,19.6743,19.7245,34000.0
2009-02-11 15:30:00,23.59,23.64,23.44,23.45,54500.0,19.7328,19.7747,19.6074,19.6157,54500.0
2009-02-11 15:40:00,23.45,23.54,23.4,23.5,39600.0,19.6157,19.691,19.5739,19.6576,39600.0
2009-02-11 15:50:00,23.49,23.63,23.49,23.59,149200.0,19.6492,19.7663,19.6492,19.7328,149200.0
2009-02-12 09:30:00,23.25,23.38,23.01,23.23,20200.0,19.4484,19.5572,19.2477,19.4317,20200.0
2009-02-12 09:40:00,23.28,23.35,23.15,23.26,18400.0,19.4735,19.5321,19.3648,19.4568,18400.0
2009-02-12 09:50:00,23.25,23.29,23.16,23.29,34900.0,19.4484,19.4819,19.3731,19.4819,34900.0
2009-02-12 10:00:00,23.29,23.32,23.15,23.28,17300.0,19.4819,19.507,19.3648,19.4735,17300.0
2009-02-12 10:10:00,23.28,23.28,23.12,23.19,41600.0,19.4735,19.4735,19.3397,19.3982,41600.0
2009-02-12 10:20:00,23.18,23.32,23.16,23.32,17400.0,19.3899,19.507,19.3731,19.507,17400.0
2009-02-12 10:30:00,23.28,23.3,23.21,23.23,14000.0,19.4735,19.4903,19.415,19.4317,14000.0
2009-02-12 10:40:00,23.24,23.39,23.18,23.39,14100.0,19.4401,19.5655,19.3899,19.5655,14100.0
2009-02-12 10:50:00,23.37,23.39,23.32,23.37,10000.0,19.5488,19.5655,19.507,19.5488,10000.0
2009-02-12 11:00:00,23.38,23.4,23.28,23.38,10900.0,19.5572,19.5739,19.4735,19.5572,10900.0
2009-02-12 11:10:00,23.38,23.39,23.17,23.2,12700.0,19.5572,19.5655,19.3815,19.4066,12700.0
2009-02-12 11:20:00,23.2,23.33,23.17,23.3,8500.0,19.4066,19.5153,19.3815,19.4903,8500.0
2009-02-12 11:30:00,23.28,23.37,23.28,23.33,7800.0,19.4735,19.5488,19.4735,19.5153,7800.0
2009-02-12 11:40:00,23.33,23.46,23.32,23.44,11900.0,19.5153,19.6241,19.507,19.6074,11900.0
2009-02-12 11:50:00,23.42,23.43,23.35,23.35,12900.0,19.5906,19.599,19.5321,19.5321,12900.0
2009-02-12 12:00:00,23.34,23.4,23.32,23.37,11300.0,19.5237,19.5739,19.507,19.5488,11300.0
2009-02-12 12:10:00,23.36,23.4,23.34,23.39,5600.0,19.5404,19.5739,19.5237,19.5655,5600.0
2009-02-12 12:20:00,23.38,23.52,23.38,23.51,14500.0,19.5572,19.6743,19.5572,19.6659,14500.0
2009-02-12 12:30:00,23.51,23.53,23.48,23.51,9500.0,19.6659,19.6826,19.6408,19.6659,9500.0
2009-02-12 12:40:00,23.51,23.54,23.44,23.45,10900.0,19.6659,19.691,19.6074,19.6157,10900.0
2009-02-12 12:50:00,23.46,23.47,23.4,23.42,8300.0,19.6241,19.6325,19.5739,19.5906,8300.0
2009-02-12 13:00:00,23.41,23.41,23.32,23.39,14800.0,19.5823,19.5823,19.507,19.5655,14800.0
2009-02-12 13:10:00,23.39,23.45,23.29,23.31,14700.0,19.5655,19.6157,19.4819,19.4986,14700.0
2009-02-12 13:20:00,23.31,23.37,23.26,23.29,15000.0,19.4986,19.5488,19.4568,19.4819,15000.0
2009-02-12 13:30:00,23.31,23.35,23.23,23.26,9900.0,19.4986,19.5321,19.4317,19.4568,9900.0
2009-02-12 13:40:00,23.26,23.3,23.23,23.24,20900.0,19.4568,19.4903,19.4317,19.4401,20900.0
2009-02-12 13:50:00,23.24,23.25,23.19,23.25,400200.0,19.4401,19.4484,19.3982,19.4484,400200.0
2009-02-12 14:00:00,23.25,23.28,23.16,23.25,38200.0,19.4484,19.4735,19.3731,19.4484,38200.0
2009-02-12 14:10:00,23.26,23.43,23.26,23.35,27600.0,19.4568,19.599,19.4568,19.5321,27600.0
2009-02-12 14:20:00,23.34,23.36,23.26,23.31,15600.0,19.5237,19.5404,19.4568,19.4986,15600.0
2009-02-12 14:30:00,23.3,23.36,23.19,23.2,48400.0,19.4903,19.5404,19.3982,19.4066,48400.0
2009-02-12 14:40:00,23.2,23.2,23.16,23.2,45100.0,19.4066,19.4066,19.3731,19.4066,45100.0
2009-02-12 14:50:00,23.19,23.2,23.16,23.2,41700.0,19.3982,19.4066,19.3731,19.4066,41700.0
2009-02-12 15:00:00,23.19,23.2,23.1,23.2,41000.0,19.3982,19.4066,19.323,19.4066,41000.0
2009-02-12 15:10:00,23.22,23.4,23.22,23.32,51200.0,19.4233,19.5739,19.4233,19.507,51200.0
2009-02-12 15:20:00,23.32,23.5,23.28,23.5,92100.0,19.507,19.6576,19.4735,19.6576,92100.0
2009-02-12 15:30:00,23.5,23.52,23.36,23.44,62500.0,19.6576,19.6743,19.5404,19.6074,62500.0
2009-02-12 15:40:00,23.43,23.69,23.43,23.6,71600.0,19.599,19.8165,19.599,19.7412,71600.0
2009-02-12 15:50:00,23.6,23.76,23.57,23.73,192600.0,19.7412,19.875,19.7161,19.8499,192600.0
2009-02-13 09:30:00,23.55,23.65,23.31,23.47,47100.0,19.6994,19.783,19.4986,19.6325,47100.0
2009-02-13 09:40:00,23.48,23.55,23.41,23.54,16700.0,19.6408,19.6994,19.5823,19.691,16700.0
2009-02-13 09:50:00,23.54,23.6,23.43,23.6,37800.0,19.691,19.7412,19.599,19.7412,37800.0
2009-02-13 10:00:00,23.6,23.68,23.58,23.67,33300.0,19.7412,19.8081,19.7245,19.7998,33300.0
2009-02-13 10:10:00,23.66,23.7,23.43,23.46,32500.0,19.7914,19.8249,19.599,19.6241,32500.0
2009-02-13 10:20:00,23.46,23.59,23.44,23.57,19200.0,19.6241,19.7328,19.6074,19.7161,19200.0
2009-02-13 10:30:00,23.57,23.78,23.55,23.7,29900.0,19.7161,19.8918,19.6994,19.8249,29900.0
2009-02-13 10:40:00,23.7,23.76,23.62,23.63,17300.0,19.8249,19.875,19.7579,19.7663,17300.0
2009-02-13 10:50:00,23.63,23.67,23.59,23.59,12000.0,19.7663,19.7998,19.7328,19.7328,12000.0
2009-02-13 11:00:00,23.59,23.61,23.5,23.56,14700.0,19.7328,19.7496,19.6576,19.7077,14700.0
2009-02-13 11:10:00,23.54,23.58,23.47,23.5,11300.0,19.691,19.7245,19.6325,19.6576,11300.0
2009-02-13 11:20:00,23.5,23.5,23.39,23.41,14100.0,19.6576,19.6576,19.5655,19.5823,14100.0
2009-02-13 11:30:00,23.41,23.67,23.4,23.65,46600.0,19.5823,19.7998,19.5739,19.783,46600.0
2009-02-13 11:40:00,23.65,23.68,23.43,23.43,40300.0,19.783,19.8081,19.599,19.599,40300.0
2009-02-13 11:50:00,23.45,23.54,23.45,23.45,15600.0,19.6157,19.691,19.6157,19.6157,15600.0
2009-02-13 12:00:00,23.47,23.52,23.43,23.47,17200.0,19.6325,19.6743,19.599,19.6325,17200.0
2009-02-13 12:10:00,23.49,23.5,23.35,23.38,17100.0,19.6492,19.6576,19.5321,19.5572,17100.0
2009-02-13 12:20:00,23.37,23.52,23.36,23.49,15500.0,19.5488,19.6743,19.5404,19.6492,15500.0
2009-02-13 12:30:00,23.51,23.52,23.38,23.38,22200.0,19.6659,19.6743,19.5572,19.5572,22200.0
2009-02-13 12:40:00,23.38,23.4,23.3,23.36,16800.0,19.5572,19.5739,19.4903,19.5404,16800.0
2009-02-13 12:50:00,23.36,23.36,23.26,23.3,26400.0,19.5404,19.5404,19.4568,19.4903,26400.0
2009-02-13 13:00:00,23.29,23.39,23.27,23.38,11400.0,19.4819,19.5655,19.4652,19.5572,11400.0
2009-02-13 13:10:00,23.38,23.42,23.32,23.41,10900.0,19.5572,19.5906,19.507,19.5823,10900.0
2009-02-13 13:20:00,23.41,23.51,23.4,23.48,23300.0,19.5823,19.6659,19.5739,19.6408,23300.0
2009-02-13 13:30:00,23.48,23.48,23.36,23.41,36100.0,19.6408,19.6408,19.5404,19.5823,36100.0
2009-02-13 13:40:00,23.41,23.54,23.37,23.54,25300.0,19.5823,19.691,19.5488,19.691,25300.0
2009-02-13 13:50:00,23.55,23.62,23.42,23.45,42700.0,19.6994,19.7579,19.5906,19.6157,42700.0
2009-02-13 14:00:00,23.45,23.53,23.36,23.4,23200.0,19.6157,19.6826,19.5404,19.5739,23200.0
2009-02-13 14:10:00,23.41,23.51,23.33,23.41,25800.0,19.5823,19.6659,19.5153,19.5823,25800.0
2009-02-13 14:20:00,23.43,23.5,23.4,23.44,23200.0,19.599,19.6576,19.5739,19.6074,23200.0
2009-02-13 14:30:00,23.43,23.46,23.35,23.43,29500.0,19.599,19.6241,19.5321,19.599,29500.0
2009-02-13 14:40:00,23.45,23.48,23.31,23.32,50200.0,19.6157,19.6408,19.4986,19.507,50200.0
2009-02-13 14:50:00,23.33,23.43,23.32,23.33,29800.0,19.5153,19.599,19.507,19.5153,29800.0
2009-02-13 15:00:00,23.34,23.45,23.26,23.3,51300.0,19.5237,19.6157,19.4568,19.4903,51300.0
2009-02-13 15:10:00,23.3,23.31,23.18,23.28,30600.0,19.4903,19.4986,19.3899,19.4735,30600.0
2009-02-13 15:20:00,23.26,23.39,23.23,23.38,38000.0,19.4568,19.5655,19.4317,19.5572,38000.0
2009-02-13 15:30:00,23.38,23.46,23.31,23.38,48300.0,19.5572,19.6241,19.4986,19.5572,48300.0
2009-02-13 15:40:00,23.37,23.42,23.25,23.35,77400.0,19.5488,19.5906,19.4484,19.5321,77400.0
2009-02-13 15:50:00,23.35,23.38,23.21,23.21,121800.0,19.5321,19.5572,19.415,19.415,121800.0
2009-02-17 09:30:00,22.29,23.3,22.14,22.48,32600.0,18.6454,19.4903,18.5199,18.8043,32600.0
2009-02-17 09:40:00,22.45,22.57,22.26,22.3,52100.0,18.7792,18.8796,18.6203,18.6538,52100.0
2009-02-17 09:50:00,22.3,22.38,22.16,22.34,31500.0,18.6538,18.7207,18.5367,18.6872,31500.0
2009-02-17 10:00:00,22.32,22.53,22.31,22.51,54200.0,18.6705,18.8462,18.6621,18.8294,54200.0
2009-02-17 10:10:00,22.5,22.59,22.4,22.43,19100.0,18.8211,18.8963,18.7374,18.7625,19100.0
2009-02-17 10:20:00,22.44,22.5,22.4,22.49,15000.0,18.7709,18.8211,18.7374,18.8127,15000.0
2009-02-17 10:30:00,22.49,22.6,22.44,22.47,36800.0,18.8127,18.9047,18.7709,18.796,36800.0
2009-02-17 10:40:00,22.48,22.58,22.46,22.55,27800.0,18.8043,18.888,18.7876,18.8629,27800.0
2009-02-17 10:50:00,22.56,22.68,22.55,22.61,42800.0,18.8713,18.9716,18.8629,18.9131,42800.0
2009-02-17 11:00:00,22.6,22.61,22.52,22.52,28300.0,18.9047,18.9131,18.8378,18.8378,28300.0
2009-02-17 11:10:00,22.52,22.59,22.5,22.54,22600.0,18.8378,18.8963,18.8211,18.8545,22600.0
2009-02-17 11:20:00,22.52,22.6,22.52,22.55,17600.0,18.8378,18.9047,18.8378,18.8629,17600.0
2009-02-17 11:30:00,22.55,22.55,22.46,22.53,38200.0,18.8629,18.8629,18.7876,18.8462,38200.0
2009-02-17 11:40:00,22.53,22.58,22.52,22.53,26200.0,18.8462,18.888,18.8378,18.8462,26200.0
2009-02-17 11:50:00,22.55,22.55,22.46,22.5,17200.0,18.8629,18.8629,18.7876,18.8211,17200.0
2009-02-17 12:00:00,22.5,22.62,22.5,22.59,28500.0,18.8211,18.9214,18.8211,18.8963,28500.0
2009-02-17 12:10:00,22.58,22.59,22.53,22.53,29900.0,18.888,18.8963,18.8462,18.8462,29900.0
2009-02-17 12:20:00,22.53,22.54,22.47,22.52,23800.0,18.8462,18.8545,18.796,18.8378,23800.0
2009-02-17 12:30:00,22.53,22.54,22.51,22.52,15300.0,18.8462,18.8545,18.8294,18.8378,15300.0
2009-02-17 12:40:00,22.53,22.56,22.49,22.49,27100.0,18.8462,18.8713,18.8127,18.8127,27100.0
2009-02-17 12:50:00,22.49,22.56,22.48,22.54,17700.0,18.8127,18.8713,18.8043,18.8545,17700.0
2009-02-17 13:00:00,22.54,22.54,22.44,22.46,15800.0,18.8545,18.8545,18.7709,18.7876,15800.0
2009-02-17 13:10:00,22.46,22.51,22.44,22.46,30400.0,18.7876,18.8294,18.7709,18.7876,30400.0
2009-02-17 13:20:00,22.45,22.48,22.4,22.44,26300.0,18.7792,18.8043,18.7374,18.7709,26300.0
2009-02-17 13:30:00,22.44,22.53,22.41,22.49,20200.0,18.7709,18.8462,18.7458,18.8127,20200.0
2009-02-17 13:40:00,22.5,22.7,22.5,22.67,32600.0,18.8211,18.9884,18.8211,18.9633,32600.0
2009-02-17 13:50:00,22.67,22.67,22.51,22.56,16900.0,18.9633,18.9633,18.8294,18.8713,16900.0
2009-02-17 14:00:00,22.56,22.67,22.54,22.67,46000.0,18.8713,18.9633,18.8545,18.9633,46000.0
2009-02-17 14:10:00,22.66,22.69,22.62,22.62,19300.0,18.9549,18.98,18.9214,18.9214,19300.0
2009-02-17 14:20:00,22.63,22.64,22.53,22.54,21500.0,18.9298,18.9382,18.8462,18.8545,21500.0
2009-02-17 14:30:00,22.53,22.69,22.53,22.66,39900.0,18.8462,18.98,18.8462,18.9549,39900.0
2009-02-17 14:40:00,22.63,22.65,22.56,22.58,17700.0,18.9298,18.9465,18.8713,18.888,17700.0
2009-02-17 14:50:00,22.58,22.62,22.53,22.61,28000.0,18.888,18.9214,18.8462,18.9131,28000.0
2009-02-17 15:00:00,22.61,22.72,22.54,22.66,41500.0,18.9131,19.0051,18.8545,18.9549,41500.0
2009-02-17 15:10:00,22.66,22.7,22.55,22.56,27700.0,18.9549,18.9884,18.8629,18.8713,27700.0
2009-02-17 15:20:00,22.55,22.63,22.5,22.54,27600.0,18.8629,18.9298,18.8211,18.8545,27600.0
2009-02-17 15:30:00,22.55,22.83,22.54,22.73,109300.0,18.8629,19.0971,18.8545,19.0135,109300.0
2009-02-17 15:40:00,22.72,22.72,22.51,22.52,138900.0,19.0051,19.0051,18.8294,18.8378,138900.0
2009-02-17 15:50:00,22.52,22.57,22.43,22.44,137600.0,18.8378,18.8796,18.7625,18.7709,137600.0
2009-02-18 09:30:00,22.58,22.79,22.24,22.32,28700.0,18.9219,19.0979,18.637,18.7041,28700.0
2009-02-18 09:40:00,22.32,22.32,22.2,22.28,37900.0,18.7041,18.7041,18.6035,18.6705,37900.0
2009-02-18 09:50:00,22.26,22.33,22.23,22.26,38000.0,18.6538,18.7124,18.6286,18.6538,38000.0
2009-02-18 10:00:00,22.25,22.34,22.23,22.27,43200.0,18.6454,18.7208,18.6286,18.6622,43200.0
2009-02-18 10:10:00,22.26,22.34,22.23,22.28,62000.0,18.6538,18.7208,18.6286,18.6705,62000.0
2009-02-18 10:20:00,22.3,22.4,22.3,22.36,25600.0,18.6873,18.7711,18.6873,18.7376,25600.0
2009-02-18 10:30:00,22.38,22.47,22.32,22.32,31000.0,18.7543,18.8298,18.7041,18.7041,31000.0
2009-02-18 10:40:00,22.32,22.48,22.32,22.4,23300.0,18.7041,18.8381,18.7041,18.7711,23300.0
2009-02-18 10:50:00,22.4,22.44,22.28,22.28,31700.0,18.7711,18.8046,18.6705,18.6705,31700.0
2009-02-18 11:00:00,22.3,22.31,22.26,22.29,31000.0,18.6873,18.6957,18.6538,18.6789,31000.0
2009-02-18 11:10:00,22.29,22.42,22.28,22.4,47700.0,18.6789,18.7879,18.6705,18.7711,47700.0
2009-02-18 11:20:00,22.4,22.56,22.4,22.51,40400.0,18.7711,18.9052,18.7711,18.8633,40400.0
2009-02-18 11:30:00,22.51,22.59,22.48,22.59,18600.0,18.8633,18.9303,18.8381,18.9303,18600.0
2009-02-18 11:40:00,22.58,22.67,22.51,22.51,21800.0,18.9219,18.9974,18.8633,18.8633,21800.0
2009-02-18 11:50:00,22.51,22.51,22.41,22.41,24300.0,18.8633,18.8633,18.7795,18.7795,24300.0
2009-02-18 12:00:00,22.4,22.54,22.4,22.54,17900.0,18.7711,18.8884,18.7711,18.8884,17900.0
2009-02-18 12:10:00,22.55,22.61,22.54,22.54,18100.0,18.8968,18.9471,18.8884,18.8884,18100.0
2009-02-18 12:20:00,22.55,22.57,22.44,22.45,23000.0,18.8968,18.9136,18.8046,18.813,23000.0
2009-02-18 12:30:00,22.45,22.46,22.36,22.36,26000.0,18.813,18.8214,18.7376,18.7376,26000.0
2009-02-18 12:40:00,22.36,22.44,22.36,22.36,19800.0,18.7376,18.8046,18.7376,18.7376,19800.0
2009-02-18 12:50:00,22.36,22.5,22.35,22.46,26100.0,18.7376,18.8549,18.7292,18.8214,26100.0
2009-02-18 13:00:00,22.46,22.52,22.39,22.47,22200.0,18.8214,18.8717,18.7627,18.8298,22200.0
2009-02-18 13:10:00,22.45,22.47,22.38,22.38,26800.0,18.813,18.8298,18.7543,18.7543,26800.0
2009-02-18 13:20:00,22.37,22.47,22.37,22.43,11600.0,18.746,18.8298,18.746,18.7962,11600.0
2009-02-18 13:30:00,22.43,22.43,22.35,22.36,12800.0,18.7962,18.7962,18.7292,18.7376,12800.0
2009-02-18 13:40:00,22.35,22.37,22.32,22.37,9300.0,18.7292,18.746,18.7041,18.746,9300.0
2009-02-18 13:50:00,22.36,22.38,22.31,22.37,11200.0,18.7376,18.7543,18.6957,18.746,11200.0
2009-02-18 14:00:00,22.36,22.44,22.31,22.41,28100.0,18.7376,18.8046,18.6957,18.7795,28100.0
2009-02-18 14:10:00,22.42,22.43,22.22,22.27,25800.0,18.7879,18.7962,18.6203,18.6622,25800.0
2009-02-18 14:20:00,22.28,22.39,22.28,22.34,17700.0,18.6705,18.7627,18.6705,18.7208,17700.0
2009-02-18 14:30:00,22.34,22.41,22.29,22.31,24000.0,18.7208,18.7795,18.6789,18.6957,24000.0
2009-02-18 14:40:00,22.29,22.33,22.25,22.3,36300.0,18.6789,18.7124,18.6454,18.6873,36300.0
2009-02-18 14:50:00,22.3,22.43,22.24,22.4,38600.0,18.6873,18.7962,18.637,18.7711,38600.0
2009-02-18 15:00:00,22.41,22.46,22.28,22.28,42600.0,18.7795,18.8214,18.6705,18.6705,42600.0
2009-02-18 15:10:00,22.28,22.43,22.28,22.33,62800.0,18.6705,18.7962,18.6705,18.7124,62800.0
2009-02-18 15:20:00,22.33,22.38,22.23,22.26,38200.0,18.7124,18.7543,18.6286,18.6538,38200.0
2009-02-18 15:30:00,22.25,22.28,22.18,22.24,81200.0,18.6454,18.6705,18.5867,18.637,81200.0
2009-02-18 15:40:00,22.24,22.32,22.2,22.23,30000.0,18.637,18.7041,18.6035,18.6286,30000.0
2009-02-18 15:50:00,22.22,22.29,22.21,22.25,81100.0,18.6203,18.6789,18.6119,18.6454,81100.0
2009-02-19 09:30:00,22.5,22.61,22.41,22.56,15500.0,18.8549,18.9471,18.7795,18.9052,15500.0
2009-02-19 09:40:00,22.56,22.67,22.54,22.63,22000.0,18.9052,18.9974,18.8884,18.9638,22000.0
2009-02-19 09:50:00,22.61,22.84,22.61,22.81,30500.0,18.9471,19.1398,18.9471,19.1147,30500.0
2009-02-19 10:00:00,22.8,22.87,22.72,22.76,30000.0,19.1063,19.165,19.0393,19.0728,30000.0
2009-02-19 10:10:00,22.78,22.78,22.57,22.59,25300.0,19.0895,19.0895,18.9136,18.9303,25300.0
2009-02-19 10:20:00,22.59,22.64,22.54,22.61,25700.0,18.9303,18.9722,18.8884,18.9471,25700.0
2009-02-19 10:30:00,22.6,22.6,22.5,22.52,18100.0,18.9387,18.9387,18.8549,18.8717,18100.0
2009-02-19 10:40:00,22.52,22.6,22.5,22.6,36600.0,18.8717,18.9387,18.8549,18.9387,36600.0
2009-02-19 10:50:00,22.58,22.61,22.48,22.48,39000.0,18.9219,18.9471,18.8381,18.8381,39000.0
2009-02-19 11:00:00,22.49,22.63,22.48,22.6,34300.0,18.8465,18.9638,18.8381,18.9387,34300.0
2009-02-19 11:10:00,22.61,22.63,22.57,22.57,13500.0,18.9471,18.9638,18.9136,18.9136,13500.0
2009-02-19 11:20:00,22.56,22.58,22.46,22.51,16000.0,18.9052,18.9219,18.8214,18.8633,16000.0
2009-02-19 11:30:00,22.5,22.52,22.44,22.46,19900.0,18.8549,18.8717,18.8046,18.8214,19900.0
2009-02-19 11:40:00,22.48,22.48,22.34,22.38,20000.0,18.8381,18.8381,18.7208,18.7543,20000.0
2009-02-19 11:50:00,22.38,22.44,22.37,22.41,19300.0,18.7543,18.8046,18.746,18.7795,19300.0
2009-02-19 12:00:00,22.4,22.41,22.31,22.35,18800.0,18.7711,18.7795,18.6957,18.7292,18800.0
2009-02-19 12:10:00,22.36,22.36,22.27,22.33,23400.0,18.7376,18.7376,18.6622,18.7124,23400.0
2009-02-19 12:20:00,22.33,22.4,22.31,22.34,15100.0,18.7124,18.7711,18.6957,18.7208,15100.0
2009-02-19 12:30:00,22.33,22.39,22.28,22.38,30900.0,18.7124,18.7627,18.6705,18.7543,30900.0
2009-02-19 12:40:00,22.38,22.39,22.34,22.35,11400.0,18.7543,18.7627,18.7208,18.7292,11400.0
2009-02-19 12:50:00,22.35,22.37,22.3,22.3,15700.0,18.7292,18.746,18.6873,18.6873,15700.0
2009-02-19 13:00:00,22.31,22.36,22.25,22.36,18900.0,18.6957,18.7376,18.6454,18.7376,18900.0
2009-02-19 13:10:00,22.36,22.47,22.36,22.46,15300.0,18.7376,18.8298,18.7376,18.8214,15300.0
2009-02-19 13:20:00,22.46,22.5,22.44,22.49,11900.0,18.8214,18.8549,18.8046,18.8465,11900.0
2009-02-19 13:30:00,22.49,22.49,22.41,22.41,10400.0,18.8465,18.8465,18.7795,18.7795,10400.0
2009-02-19 13:40:00,22.41,22.42,22.38,22.41,9500.0,18.7795,18.7879,18.7543,18.7795,9500.0
2009-02-19 13:50:00,22.39,22.41,22.31,22.32,14500.0,18.7627,18.7795,18.6957,18.7041,14500.0
2009-02-19 14:00:00,22.34,22.41,22.33,22.37,22000.0,18.7208,18.7795,18.7124,18.746,22000.0
2009-02-19 14:10:00,22.39,22.4,22.22,22.23,34400.0,18.7627,18.7711,18.6203,18.6286,34400.0
2009-02-19 14:20:00,22.23,22.3,22.22,22.29,23800.0,18.6286,18.6873,18.6203,18.6789,23800.0
2009-02-19 14:30:00,22.29,22.29,22.22,22.26,23300.0,18.6789,18.6789,18.6203,18.6538,23300.0
2009-02-19 14:40:00,22.25,22.27,22.15,22.17,44100.0,18.6454,18.6622,18.5616,18.5784,44100.0
2009-02-19 14:50:00,22.17,22.33,22.16,22.31,32200.0,18.5784,18.7124,18.57,18.6957,32200.0
2009-02-19 15:00:00,22.31,22.33,22.18,22.2,48000.0,18.6957,18.7124,18.5867,18.6035,48000.0
2009-02-19 15:10:00,22.2,22.2,22.09,22.09,36500.0,18.6035,18.6035,18.5113,18.5113,36500.0
2009-02-19 15:20:00,22.11,22.24,22.07,22.21,60500.0,18.5281,18.637,18.4946,18.6119,60500.0
2009-02-19 15:30:00,22.21,22.23,22.04,22.06,58700.0,18.6119,18.6286,18.4694,18.4862,58700.0
2009-02-19 15:40:00,22.06,22.19,22.0,22.13,135500.0,18.4862,18.5951,18.4359,18.5448,135500.0
2009-02-19 15:50:00,22.13,22.18,22.04,22.05,140700.0,18.5448,18.5867,18.4694,18.4778,140700.0
2009-02-20 09:30:00,21.77,21.77,21.31,21.51,128900.0,18.2432,18.2432,17.8577,18.0253,128900.0
2009-02-20 09:40:00,21.53,21.59,21.35,21.54,75600.0,18.042,18.0923,17.8912,18.0504,75600.0
2009-02-20 09:50:00,21.54,21.68,21.54,21.62,37400.0,18.0504,18.1677,18.0504,18.1175,37400.0
2009-02-20 10:00:00,21.62,21.8,21.55,21.7,48500.0,18.1175,18.2683,18.0588,18.1845,48500.0
2009-02-20 10:10:00,21.7,21.77,21.7,21.74,47600.0,18.1845,18.2432,18.1845,18.218,47600.0
2009-02-20 10:20:00,21.73,21.77,21.68,21.72,66300.0,18.2096,18.2432,18.1677,18.2013,66300.0
2009-02-20 10:30:00,21.7,21.73,21.64,21.68,39100.0,18.1845,18.2096,18.1342,18.1677,39100.0
2009-02-20 10:40:00,21.69,21.74,21.65,21.7,44500.0,18.1761,18.218,18.1426,18.1845,44500.0
2009-02-20 10:50:00,21.7,21.71,21.57,21.6,26400.0,18.1845,18.1929,18.0756,18.1007,26400.0
2009-02-20 11:00:00,21.59,21.62,21.5,21.5,31400.0,18.0923,18.1175,18.0169,18.0169,31400.0
2009-02-20 11:10:00,21.5,21.53,21.39,21.42,58800.0,18.0169,18.042,17.9247,17.9499,58800.0
2009-02-20 11:20:00,21.41,21.47,21.31,21.35,33400.0,17.9415,17.9918,17.8577,17.8912,33400.0
2009-02-20 11:30:00,21.33,21.43,21.3,21.43,26200.0,17.8744,17.9582,17.8493,17.9582,26200.0
2009-02-20 11:40:00,21.43,21.45,21.34,21.38,32500.0,17.9582,17.975,17.8828,17.9163,32500.0
2009-02-20 11:50:00,21.38,21.38,21.29,21.32,30900.0,17.9163,17.9163,17.8409,17.8661,30900.0
2009-02-20 12:00:00,21.33,21.37,21.32,21.36,27100.0,17.8744,17.908,17.8661,17.8996,27100.0
2009-02-20 12:10:00,21.36,21.38,21.25,21.25,59200.0,17.8996,17.9163,17.8074,17.8074,59200.0
2009-02-20 12:20:00,21.25,21.3,21.25,21.29,21100.0,17.8074,17.8493,17.8074,17.8409,21100.0
2009-02-20 12:30:00,21.29,21.29,21.25,21.28,28000.0,17.8409,17.8409,17.8074,17.8325,28000.0
2009-02-20 12:40:00,21.28,21.28,21.1,21.1,58800.0,17.8325,17.8325,17.6817,17.6817,58800.0
2009-02-20 12:50:00,21.11,21.17,21.09,21.11,48700.0,17.6901,17.7404,17.6733,17.6901,48700.0
2009-02-20 13:00:00,21.11,21.15,21.06,21.08,22200.0,17.6901,17.7236,17.6482,17.6649,22200.0
2009-02-20 13:10:00,21.09,21.14,21.06,21.09,47200.0,17.6733,17.7152,17.6482,17.6733,47200.0
2009-02-20 13:20:00,21.09,21.12,21.01,21.1,99300.0,17.6733,17.6985,17.6063,17.6817,99300.0
2009-02-20 13:30:00,21.1,21.15,21.07,21.14,134300.0,17.6817,17.7236,17.6566,17.7152,134300.0
2009-02-20 13:40:00,21.15,21.2,21.13,21.15,34400.0,17.7236,17.7655,17.7068,17.7236,34400.0
2009-02-20 13:50:00,21.15,21.26,21.14,21.2,53100.0,17.7236,17.8158,17.7152,17.7655,53100.0
2009-02-20 14:00:00,21.2,21.25,21.13,21.22,60700.0,17.7655,17.8074,17.7068,17.7823,60700.0
2009-02-20 14:10:00,21.22,21.46,21.21,21.39,126800.0,17.7823,17.9834,17.7739,17.9247,126800.0
2009-02-20 14:20:00,21.38,21.56,21.32,21.33,135500.0,17.9163,18.0672,17.8661,17.8744,135500.0
2009-02-20 14:30:00,21.33,21.52,21.31,21.5,126100.0,17.8744,18.0337,17.8577,18.0169,126100.0
2009-02-20 14:40:00,21.5,21.54,21.39,21.51,111500.0,18.0169,18.0504,17.9247,18.0253,111500.0
2009-02-20 14:50:00,21.51,21.59,21.34,21.38,134100.0,18.0253,18.0923,17.8828,17.9163,134100.0
2009-02-20 15:00:00,21.38,21.44,21.28,21.39,57300.0,17.9163,17.9666,17.8325,17.9247,57300.0
2009-02-20 15:10:00,21.38,21.43,21.3,21.35,52400.0,17.9163,17.9582,17.8493,17.8912,52400.0
2009-02-20 15:20:00,21.36,21.4,21.25,21.25,72300.0,17.8996,17.9331,17.8074,17.8074,72300.0
2009-02-20 15:30:00,21.25,21.37,21.19,21.33,62600.0,17.8074,17.908,17.7571,17.8744,62600.0
2009-02-20 15:40:00,21.34,21.34,21.23,21.29,86400.0,17.8828,17.8828,17.7906,17.8409,86400.0
2009-02-20 15:50:00,21.29,21.39,21.24,21.35,155300.0,17.8409,17.9247,17.799,17.8912,155300.0
2009-02-23 09:30:00,21.6,21.82,21.5,21.54,19700.0,18.1007,18.2851,18.0169,18.0504,19700.0
2009-02-23 09:40:00,21.58,21.58,21.36,21.38,31600.0,18.0839,18.0839,17.8996,17.9163,31600.0
2009-02-23 09:50:00,21.38,21.49,21.36,21.47,43200.0,17.9163,18.0085,17.8996,17.9918,43200.0
2009-02-23 10:00:00,21.47,21.5,21.27,21.34,55000.0,17.9918,18.0169,17.8242,17.8828,55000.0
2009-02-23 10:10:00,21.34,21.38,21.18,21.19,54400.0,17.8828,17.9163,17.7487,17.7571,54400.0
2009-02-23 10:20:00,21.21,21.3,21.21,21.27,41600.0,17.7739,17.8493,17.7739,17.8242,41600.0
2009-02-23 10:30:00,21.26,21.31,21.15,21.19,30900.0,17.8158,17.8577,17.7236,17.7571,30900.0
2009-02-23 10:40:00,21.2,21.38,21.2,21.36,28200.0,17.7655,17.9163,17.7655,17.8996,28200.0
2009-02-23 10:50:00,21.36,21.38,21.18,21.18,27600.0,17.8996,17.9163,17.7487,17.7487,27600.0
2009-02-23 11:00:00,21.2,21.3,21.17,21.18,30300.0,17.7655,17.8493,17.7404,17.7487,30300.0
2009-02-23 11:10:00,21.18,21.24,21.16,21.16,21200.0,17.7487,17.799,17.732,17.732,21200.0
2009-02-23 11:20:00,21.18,21.3,21.18,21.29,20400.0,17.7487,17.8493,17.7487,17.8409,20400.0
2009-02-23 11:30:00,21.28,21.28,21.14,21.21,20600.0,17.8325,17.8325,17.7152,17.7739,20600.0
2009-02-23 11:40:00,21.21,21.23,21.15,21.22,15500.0,17.7739,17.7906,17.7236,17.7823,15500.0
2009-02-23 11:50:00,21.22,21.3,21.22,21.3,34300.0,17.7823,17.8493,17.7823,17.8493,34300.0
2009-02-23 12:00:00,21.3,21.31,21.27,21.29,24100.0,17.8493,17.8577,17.8242,17.8409,24100.0
2009-02-23 12:10:00,21.29,21.38,21.29,21.31,32900.0,17.8409,17.9163,17.8409,17.8577,32900.0
2009-02-23 12:20:00,21.29,21.33,21.26,21.26,19000.0,17.8409,17.8744,17.8158,17.8158,19000.0
2009-02-23 12:30:00,21.26,21.29,21.24,21.28,25600.0,17.8158,17.8409,17.799,17.8325,25600.0
2009-02-23 12:40:00,21.29,21.3,21.24,21.24,17300.0,17.8409,17.8493,17.799,17.799,17300.0
2009-02-23 12:50:00,21.25,21.29,21.12,21.12,53500.0,17.8074,17.8409,17.6985,17.6985,53500.0
2009-02-23 13:00:00,21.13,21.31,21.13,21.31,50000.0,17.7068,17.8577,17.7068,17.8577,50000.0
2009-02-23 13:10:00,21.31,21.35,21.25,21.26,37100.0,17.8577,17.8912,17.8074,17.8158,37100.0
2009-02-23 13:20:00,21.26,21.29,21.25,21.26,32400.0,17.8158,17.8409,17.8074,17.8158,32400.0
2009-02-23 13:30:00,21.26,21.31,21.23,21.3,32900.0,17.8158,17.8577,17.7906,17.8493,32900.0
2009-02-23 13:40:00,21.3,21.33,21.26,21.26,37300.0,17.8493,17.8744,17.8158,17.8158,37300.0
2009-02-23 13:50:00,21.26,21.28,21.24,21.24,34200.0,17.8158,17.8325,17.799,17.799,34200.0
2009-02-23 14:00:00,21.24,21.3,21.21,21.25,38600.0,17.799,17.8493,17.7739,17.8074,38600.0
2009-02-23 14:10:00,21.24,21.41,21.22,21.38,46700.0,17.799,17.9415,17.7823,17.9163,46700.0
2009-02-23 14:20:00,21.38,21.43,21.32,21.35,64300.0,17.9163,17.9582,17.8661,17.8912,64300.0
2009-02-23 14:30:00,21.34,21.36,21.24,21.26,83400.0,17.8828,17.8996,17.799,17.8158,83400.0
2009-02-23 14:40:00,21.26,21.27,21.15,21.17,59600.0,17.8158,17.8242,17.7236,17.7404,59600.0
2009-02-23 14:50:00,21.16,21.19,21.03,21.08,60800.0,17.732,17.7571,17.623,17.6649,60800.0
2009-02-23 15:00:00,21.06,21.17,21.01,21.1,56300.0,17.6482,17.7404,17.6063,17.6817,56300.0
2009-02-23 15:10:00,21.09,21.18,21.04,21.11,44000.0,17.6733,17.7487,17.6314,17.6901,44000.0
2009-02-23 15:20:00,21.09,21.14,20.95,21.06,60700.0,17.6733,17.7152,17.556,17.6482,60700.0
2009-02-23 15:30:00,21.06,21.18,21.0,21.03,77400.0,17.6482,17.7487,17.5979,17.623,77400.0
2009-02-23 15:40:00,21.03,21.04,20.92,20.93,109300.0,17.623,17.6314,17.5309,17.5392,109300.0
2009-02-23 15:50:00,20.94,20.98,20.86,20.91,144000.0,17.5476,17.5811,17.4806,17.5225,144000.0
2009-02-24 09:30:00,21.1,21.17,21.05,21.14,14900.0,17.6817,17.7404,17.6398,17.7152,14900.0
2009-02-24 09:40:00,21.14,21.23,21.02,21.23,61100.0,17.7152,17.7906,17.6147,17.7906,61100.0
2009-02-24 09:50:00,21.24,21.32,21.16,21.21,40500.0,17.799,17.8661,17.732,17.7739,40500.0
2009-02-24 10:00:00,21.2,21.2,20.96,21.04,31400.0,17.7655,17.7655,17.5644,17.6314,31400.0
2009-02-24 10:10:00,21.04,21.07,20.91,21.04,30300.0,17.6314,17.6566,17.5225,17.6314,30300.0
2009-02-24 10:20:00,21.02,21.12,20.97,21.07,29400.0,17.6147,17.6985,17.5728,17.6566,29400.0
2009-02-24 10:30:00,21.06,21.2,21.04,21.13,23500.0,17.6482,17.7655,17.6314,17.7068,23500.0
2009-02-24 10:40:00,21.14,21.46,21.12,21.37,78200.0,17.7152,17.9834,17.6985,17.908,78200.0
2009-02-24 10:50:00,21.38,21.4,21.18,21.24,22000.0,17.9163,17.9331,17.7487,17.799,22000.0
2009-02-24 11:00:00,21.24,21.3,21.21,21.25,22900.0,17.799,17.8493,17.7739,17.8074,22900.0
2009-02-24 11:10:00,21.21,21.37,21.2,21.25,21600.0,17.7739,17.908,17.7655,17.8074,21600.0
2009-02-24 11:20:00,21.25,21.34,21.21,21.28,15100.0,17.8074,17.8828,17.7739,17.8325,15100.0
2009-02-24 11:30:00,21.3,21.31,21.21,21.28,15400.0,17.8493,17.8577,17.7739,17.8325,15400.0
2009-02-24 11:40:00,21.28,21.31,21.15,21.16,13300.0,17.8325,17.8577,17.7236,17.732,13300.0
2009-02-24 11:50:00,21.17,21.27,21.15,21.24,14000.0,17.7404,17.8242,17.7236,17.799,14000.0
2009-02-24 12:00:00,21.24,21.33,21.18,21.18,15000.0,17.799,17.8744,17.7487,17.7487,15000.0
2009-02-24 12:10:00,21.16,21.16,21.08,21.11,8800.0,17.732,17.732,17.6649,17.6901,8800.0
2009-02-24 12:20:00,21.1,21.13,21.07,21.12,11000.0,17.6817,17.7068,17.6566,17.6985,11000.0
2009-02-24 12:30:00,21.13,21.25,21.12,21.21,11300.0,17.7068,17.8074,17.6985,17.7739,11300.0
2009-02-24 12:40:00,21.2,21.26,21.18,21.2,27600.0,17.7655,17.8158,17.7487,17.7655,27600.0
2009-02-24 12:50:00,21.21,21.23,21.12,21.13,31000.0,17.7739,17.7906,17.6985,17.7068,31000.0
2009-02-24 13:00:00,21.13,21.24,21.09,21.19,24000.0,17.7068,17.799,17.6733,17.7571,24000.0
2009-02-24 13:10:00,21.19,21.19,21.06,21.12,20000.0,17.7571,17.7571,17.6482,17.6985,20000.0
2009-02-24 13:20:00,21.13,21.37,21.13,21.37,34300.0,17.7068,17.908,17.7068,17.908,34300.0
2009-02-24 13:30:00,21.38,21.44,21.33,21.42,29000.0,17.9163,17.9666,17.8744,17.9499,29000.0
2009-02-24 13:40:00,21.43,21.45,21.35,21.38,20600.0,17.9582,17.975,17.8912,17.9163,20600.0
2009-02-24 13:50:00,21.39,21.47,21.37,21.42,27900.0,17.9247,17.9918,17.908,17.9499,27900.0
2009-02-24 14:00:00,21.41,21.47,21.37,21.45,29400.0,17.9415,17.9918,17.908,17.975,29400.0
2009-02-24 14:10:00,21.45,21.62,21.44,21.6,77700.0,17.975,18.1175,17.9666,18.1007,77700.0
2009-02-24 14:20:00,21.59,21.63,21.52,21.53,52100.0,18.0923,18.1258,18.0337,18.042,52100.0
2009-02-24 14:30:00,21.54,21.59,21.5,21.57,46100.0,18.0504,18.0923,18.0169,18.0756,46100.0
2009-02-24 14:40:00,21.57,21.61,21.51,21.61,83500.0,18.0756,18.1091,18.0253,18.1091,83500.0
2009-02-24 14:50:00,21.61,21.77,21.57,21.76,101800.0,18.1091,18.2432,18.0756,18.2348,101800.0
2009-02-24 15:00:00,21.75,21.8,21.74,21.78,52400.0,18.2264,18.2683,18.218,18.2515,52400.0
2009-02-24 15:10:00,21.78,21.84,21.75,21.82,41100.0,18.2515,18.3018,18.2264,18.2851,41100.0
2009-02-24 15:20:00,21.82,21.91,21.79,21.87,77800.0,18.2851,18.3605,18.2599,18.327,77800.0
2009-02-24 15:30:00,21.87,21.94,21.81,21.94,168300.0,18.327,18.3856,18.2767,18.3856,168300.0
2009-02-24 15:40:00,21.94,21.98,21.84,21.9,168400.0,18.3856,18.4191,18.3018,18.3521,168400.0
2009-02-24 15:50:00,21.89,21.95,21.87,21.87,220100.0,18.3437,18.394,18.327,18.327,220100.0
2009-02-25 09:30:00,21.66,21.84,21.58,21.75,17900.0,18.151,18.3018,18.0839,18.2264,17900.0
2009-02-25 09:40:00,21.76,21.77,21.45,21.54,48500.0,18.2348,18.2432,17.975,18.0504,48500.0
2009-02-25 09:50:00,21.54,21.61,21.44,21.51,81500.0,18.0504,18.1091,17.9666,18.0253,81500.0
2009-02-25 10:00:00,21.5,21.5,21.39,21.46,75400.0,18.0169,18.0169,17.9247,17.9834,75400.0
2009-02-25 10:10:00,21.46,21.54,21.42,21.53,51200.0,17.9834,18.0504,17.9499,18.042,51200.0
2009-02-25 10:20:00,21.53,21.76,21.51,21.75,55200.0,18.042,18.2348,18.0253,18.2264,55200.0
2009-02-25 10:30:00,21.76,21.77,21.65,21.68,36800.0,18.2348,18.2432,18.1426,18.1677,36800.0
2009-02-25 10:40:00,21.68,21.7,21.63,21.67,66600.0,18.1677,18.1845,18.1258,18.1594,66600.0
2009-02-25 10:50:00,21.68,21.8,21.67,21.75,120300.0,18.1677,18.2683,18.1594,18.2264,120300.0
2009-02-25 11:00:00,21.75,21.88,21.75,21.79,40700.0,18.2264,18.3353,18.2264,18.2599,40700.0
2009-02-25 11:10:00,21.79,21.91,21.77,21.91,51800.0,18.2599,18.3605,18.2432,18.3605,51800.0
2009-02-25 11:20:00,21.92,22.07,21.92,22.01,35500.0,18.3689,18.4946,18.3689,18.4443,35500.0
2009-02-25 11:30:00,22.02,22.05,21.96,21.98,25300.0,18.4527,18.4778,18.4024,18.4191,25300.0
2009-02-25 11:40:00,21.97,22.15,21.96,22.01,49400.0,18.4108,18.5616,18.4024,18.4443,49400.0
2009-02-25 11:50:00,22.01,22.03,21.76,21.8,60300.0,18.4443,18.461,18.2348,18.2683,60300.0
2009-02-25 12:00:00,21.81,21.87,21.75,21.78,42300.0,18.2767,18.327,18.2264,18.2515,42300.0
2009-02-25 12:10:00,21.78,21.86,21.77,21.83,50000.0,18.2515,18.3186,18.2432,18.2934,50000.0
2009-02-25 12:20:00,21.84,21.93,21.84,21.9,48600.0,18.3018,18.3772,18.3018,18.3521,48600.0
2009-02-25 12:30:00,21.9,22.0,21.9,21.99,59600.0,18.3521,18.4359,18.3521,18.4275,59600.0
2009-02-25 12:40:00,22.0,22.0,21.93,21.98,41500.0,18.4359,18.4359,18.3772,18.4191,41500.0
2009-02-25 12:50:00,21.96,22.07,21.94,22.03,36000.0,18.4024,18.4946,18.3856,18.461,36000.0
2009-02-25 13:00:00,22.03,22.12,22.0,22.06,42100.0,18.461,18.5365,18.4359,18.4862,42100.0
2009-02-25 13:10:00,22.06,22.07,22.0,22.05,42100.0,18.4862,18.4946,18.4359,18.4778,42100.0
2009-02-25 13:20:00,22.05,22.07,21.98,22.01,40100.0,18.4778,18.4946,18.4191,18.4443,40100.0
2009-02-25 13:30:00,22.01,22.14,22.0,22.12,48300.0,18.4443,18.5532,18.4359,18.5365,48300.0
2009-02-25 13:40:00,22.12,22.24,22.1,22.24,47100.0,18.5365,18.637,18.5197,18.637,47100.0
2009-02-25 13:50:00,22.24,22.27,22.16,22.2,96800.0,18.637,18.6622,18.57,18.6035,96800.0
2009-02-25 14:00:00,22.21,22.25,21.99,22.1,191400.0,18.6119,18.6454,18.4275,18.5197,191400.0
2009-02-25 14:10:00,22.09,22.25,22.03,22.14,197500.0,18.5113,18.6454,18.461,18.5532,197500.0
2009-02-25 14:20:00,22.15,22.3,22.08,22.26,84500.0,18.5616,18.6873,18.5029,18.6538,84500.0
2009-02-25 14:30:00,22.28,22.29,22.15,22.18,40100.0,18.6705,18.6789,18.5616,18.5867,40100.0
2009-02-25 14:40:00,22.16,22.31,22.16,22.2,51400.0,18.57,18.6957,18.57,18.6035,51400.0
2009-02-25 14:50:00,22.2,22.28,22.1,22.16,129700.0,18.6035,18.6705,18.5197,18.57,129700.0
2009-02-25 15:00:00,22.14,22.38,22.14,22.34,82400.0,18.5532,18.7543,18.5532,18.7208,82400.0
2009-02-25 15:10:00,22.33,22.54,22.25,22.47,70100.0,18.7124,18.8884,18.6454,18.8298,70100.0
2009-02-25 15:20:00,22.46,22.55,22.4,22.45,42200.0,18.8214,18.8968,18.7711,18.813,42200.0
2009-02-25 15:30:00,22.45,22.49,22.36,22.36,44500.0,18.813,18.8465,18.7376,18.7376,44500.0
2009-02-25 15:40:00,22.37,22.4,22.27,22.3,75400.0,18.746,18.7711,18.6622,18.6873,75400.0
2009-02-25 15:50:00,22.29,22.29,22.09,22.11,129200.0,18.6789,18.6789,18.5113,18.5281,129200.0
2009-02-26 09:30:00,22.43,22.43,21.95,21.97,41400.0,18.7962,18.7962,18.394,18.4108,41400.0
2009-02-26 09:40:00,21.97,22.06,21.85,21.86,47000.0,18.4108,18.4862,18.3102,18.3186,47000.0
2009-02-26 09:50:00,21.86,22.14,21.83,22.04,83400.0,18.3186,18.5532,18.2934,18.4694,83400.0
2009-02-26 10:00:00,22.05,22.22,21.98,22.06,52200.0,18.4778,18.6203,18.4191,18.4862,52200.0
2009-02-26 10:10:00,22.06,22.08,21.93,21.98,40400.0,18.4862,18.5029,18.3772,18.4191,40400.0
2009-02-26 10:20:00,21.99,22.13,21.98,22.09,23800.0,18.4275,18.5448,18.4191,18.5113,23800.0
2009-02-26 10:30:00,22.1,22.16,22.01,22.1,39400.0,18.5197,18.57,18.4443,18.5197,39400.0
2009-02-26 10:40:00,22.1,22.18,22.09,22.11,28000.0,18.5197,18.5867,18.5113,18.5281,28000.0
2009-02-26 10:50:00,22.1,22.1,22.02,22.07,25200.0,18.5197,18.5197,18.4527,18.4946,25200.0
2009-02-26 11:00:00,22.07,22.07,21.93,21.95,69700.0,18.4946,18.4946,18.3772,18.394,69700.0
2009-02-26 11:10:00,21.94,22.03,21.94,22.03,33200.0,18.3856,18.461,18.3856,18.461,33200.0
2009-02-26 11:20:00,22.02,22.08,21.99,22.0,135600.0,18.4527,18.5029,18.4275,18.4359,135600.0
2009-02-26 11:30:00,22.0,22.04,21.98,22.02,26400.0,18.4359,18.4694,18.4191,18.4527,26400.0
2009-02-26 11:40:00,22.02,22.03,21.93,22.0,39100.0,18.4527,18.461,18.3772,18.4359,39100.0
2009-02-26 11:50:00,21.98,22.04,21.97,22.02,12200.0,18.4191,18.4694,18.4108,18.4527,12200.0
2009-02-26 12:00:00,22.03,22.04,21.98,22.01,11100.0,18.461,18.4694,18.4191,18.4443,11100.0
2009-02-26 12:10:00,22.0,22.0,21.92,21.93,24500.0,18.4359,18.4359,18.3689,18.3772,24500.0
2009-02-26 12:20:00,21.94,22.01,21.85,22.0,117900.0,18.3856,18.4443,18.3102,18.4359,117900.0
2009-02-26 12:30:00,22.0,22.0,21.93,21.94,35000.0,18.4359,18.4359,18.3772,18.3856,35000.0
2009-02-26 12:40:00,21.93,22.0,21.86,21.95,30100.0,18.3772,18.4359,18.3186,18.394,30100.0
2009-02-26 12:50:00,21.95,21.98,21.91,21.93,26800.0,18.394,18.4191,18.3605,18.3772,26800.0
2009-02-26 13:00:00,21.93,21.96,21.85,21.86,19600.0,18.3772,18.4024,18.3102,18.3186,19600.0
2009-02-26 13:10:00,21.85,21.99,21.81,21.89,110000.0,18.3102,18.4275,18.2767,18.3437,110000.0
2009-02-26 13:20:00,21.88,22.0,21.86,21.98,36500.0,18.3353,18.4359,18.3186,18.4191,36500.0
2009-02-26 13:30:00,21.98,22.01,21.91,21.92,21700.0,18.4191,18.4443,18.3605,18.3689,21700.0
2009-02-26 13:40:00,21.91,22.04,21.91,22.0,32700.0,18.3605,18.4694,18.3605,18.4359,32700.0
2009-02-26 13:50:00,21.99,22.04,21.92,21.98,26500.0,18.4275,18.4694,18.3689,18.4191,26500.0
2009-02-26 14:00:00,21.97,21.98,21.84,21.89,25900.0,18.4108,18.4191,18.3018,18.3437,25900.0
2009-02-26 14:10:00,21.89,21.96,21.89,21.92,18600.0,18.3437,18.4024,18.3437,18.3689,18600.0
2009-02-26 14:20:00,21.93,22.0,21.91,21.95,19000.0,18.3772,18.4359,18.3605,18.394,19000.0
2009-02-26 14:30:00,21.94,21.98,21.85,21.93,32800.0,18.3856,18.4191,18.3102,18.3772,32800.0
2009-02-26 14:40:00,21.93,21.94,21.86,21.91,26900.0,18.3772,18.3856,18.3186,18.3605,26900.0
2009-02-26 14:50:00,21.91,21.93,21.73,21.79,44900.0,18.3605,18.3772,18.2096,18.2599,44900.0
2009-02-26 15:00:00,21.8,21.81,21.7,21.75,39100.0,18.2683,18.2767,18.1845,18.2264,39100.0
2009-02-26 15:10:00,21.76,21.81,21.64,21.77,179400.0,18.2348,18.2767,18.1342,18.2432,179400.0
2009-02-26 15:20:00,21.77,21.98,21.71,21.88,262700.0,18.2432,18.4191,18.1929,18.3353,262700.0
2009-02-26 15:30:00,21.88,21.94,21.8,21.89,81800.0,18.3353,18.3856,18.2683,18.3437,81800.0
2009-02-26 15:40:00,21.88,21.98,21.87,21.93,79800.0,18.3353,18.4191,18.327,18.3772,79800.0
2009-02-26 15:50:00,21.93,21.93,21.77,21.77,235500.0,18.3772,18.3772,18.2432,18.2432,235500.0
2009-02-27 09:30:00,21.47,21.59,21.31,21.51,37600.0,17.9918,18.0923,17.8577,18.0253,37600.0
2009-02-27 09:40:00,21.52,21.66,21.5,21.52,46000.0,18.0337,18.151,18.0169,18.0337,46000.0
2009-02-27 09:50:00,21.52,21.71,21.5,21.62,37600.0,18.0337,18.1929,18.0169,18.1175,37600.0
2009-02-27 10:00:00,21.63,21.75,21.51,21.52,37700.0,18.1258,18.2264,18.0253,18.0337,37700.0
2009-02-27 10:10:00,21.52,21.65,21.5,21.65,29700.0,18.0337,18.1426,18.0169,18.1426,29700.0
2009-02-27 10:20:00,21.69,21.79,21.57,21.58,47200.0,18.1761,18.2599,18.0756,18.0839,47200.0
2009-02-27 10:30:00,21.57,21.68,21.52,21.57,18300.0,18.0756,18.1677,18.0337,18.0756,18300.0
2009-02-27 10:40:00,21.58,21.77,21.54,21.71,34200.0,18.0839,18.2432,18.0504,18.1929,34200.0
2009-02-27 10:50:00,21.73,21.77,21.61,21.66,18400.0,18.2096,18.2432,18.1091,18.151,18400.0
2009-02-27 11:00:00,21.69,21.7,21.57,21.67,11500.0,18.1761,18.1845,18.0756,18.1594,11500.0
2009-02-27 11:10:00,21.67,21.7,21.53,21.55,12700.0,18.1594,18.1845,18.042,18.0588,12700.0
2009-02-27 11:20:00,21.55,21.67,21.53,21.66,12000.0,18.0588,18.1594,18.042,18.151,12000.0
2009-02-27 11:30:00,21.66,21.69,21.54,21.59,32900.0,18.151,18.1761,18.0504,18.0923,32900.0
2009-02-27 11:40:00,21.61,21.84,21.61,21.71,34300.0,18.1091,18.3018,18.1091,18.1929,34300.0
2009-02-27 11:50:00,21.7,21.85,21.64,21.81,43500.0,18.1845,18.3102,18.1342,18.2767,43500.0
2009-02-27 12:00:00,21.82,21.88,21.74,21.75,37600.0,18.2851,18.3353,18.218,18.2264,37600.0
2009-02-27 12:10:00,21.75,21.79,21.67,21.69,35900.0,18.2264,18.2599,18.1594,18.1761,35900.0
2009-02-27 12:20:00,21.69,21.76,21.65,21.73,16600.0,18.1761,18.2348,18.1426,18.2096,16600.0
2009-02-27 12:30:00,21.73,21.76,21.64,21.66,22900.0,18.2096,18.2348,18.1342,18.151,22900.0
2009-02-27 12:40:00,21.65,21.72,21.63,21.69,14100.0,18.1426,18.2013,18.1258,18.1761,14100.0
2009-02-27 12:50:00,21.7,21.77,21.65,21.76,16600.0,18.1845,18.2432,18.1426,18.2348,16600.0
2009-02-27 13:00:00,21.76,21.87,21.75,21.79,21600.0,18.2348,18.327,18.2264,18.2599,21600.0
2009-02-27 13:10:00,21.8,21.82,21.69,21.79,36900.0,18.2683,18.2851,18.1761,18.2599,36900.0
2009-02-27 13:20:00,21.8,21.83,21.76,21.81,11300.0,18.2683,18.2934,18.2348,18.2767,11300.0
2009-02-27 13:30:00,21.8,21.95,21.65,21.65,80400.0,18.2683,18.394,18.1426,18.1426,80400.0
2009-02-27 13:40:00,21.65,21.85,21.65,21.84,22100.0,18.1426,18.3102,18.1426,18.3018,22100.0
2009-02-27 13:50:00,21.84,21.97,21.77,21.94,31400.0,18.3018,18.4108,18.2432,18.3856,31400.0
2009-02-27 14:00:00,21.93,22.02,21.82,21.83,31100.0,18.3772,18.4527,18.2851,18.2934,31100.0
2009-02-27 14:10:00,21.82,21.93,21.78,21.87,35500.0,18.2851,18.3772,18.2515,18.327,35500.0
2009-02-27 14:20:00,21.87,21.88,21.72,21.75,49100.0,18.327,18.3353,18.2013,18.2264,49100.0
2009-02-27 14:30:00,21.76,21.81,21.72,21.73,48500.0,18.2348,18.2767,18.2013,18.2096,48500.0
2009-02-27 14:40:00,21.76,21.91,21.74,21.91,36000.0,18.2348,18.3605,18.218,18.3605,36000.0
2009-02-27 14:50:00,21.9,21.94,21.81,21.85,79500.0,18.3521,18.3856,18.2767,18.3102,79500.0
2009-02-27 15:00:00,21.84,21.84,21.71,21.72,64400.0,18.3018,18.3018,18.1929,18.2013,64400.0
2009-02-27 15:10:00,21.71,21.75,21.58,21.6,82700.0,18.1929,18.2264,18.0839,18.1007,82700.0
2009-02-27 15:20:00,21.61,21.75,21.6,21.64,163300.0,18.1091,18.2264,18.1007,18.1342,163300.0
2009-02-27 15:30:00,21.62,21.74,21.56,21.6,99900.0,18.1175,18.218,18.0672,18.1007,99900.0
2009-02-27 15:40:00,21.59,21.73,21.56,21.66,131300.0,18.0923,18.2096,18.0672,18.151,131300.0
2009-02-27 15:50:00,21.67,21.69,21.51,21.53,237300.0,18.1594,18.1761,18.0253,18.042,237300.0
2009-03-02 09:30:00,21.03,21.24,21.03,21.19,32800.0,17.623,17.799,17.623,17.7571,32800.0
2009-03-02 09:40:00,21.2,21.28,21.18,21.25,27200.0,17.7655,17.8325,17.7487,17.8074,27200.0
2009-03-02 09:50:00,21.26,21.38,21.25,21.29,102000.0,17.8158,17.9163,17.8074,17.8409,102000.0
2009-03-02 10:00:00,21.31,21.38,21.19,21.24,57000.0,17.8577,17.9163,17.7571,17.799,57000.0
2009-03-02 10:10:00,21.24,21.28,21.12,21.14,52200.0,17.799,17.8325,17.6985,17.7152,52200.0
2009-03-02 10:20:00,21.18,21.23,21.03,21.08,160200.0,17.7487,17.7906,17.623,17.6649,160200.0
2009-03-02 10:30:00,21.05,21.1,20.96,20.96,27400.0,17.6398,17.6817,17.5644,17.5644,27400.0
2009-03-02 10:40:00,20.97,21.01,20.9,20.93,97700.0,17.5728,17.6063,17.5141,17.5392,97700.0
2009-03-02 10:50:00,20.93,20.95,20.82,20.88,35400.0,17.5392,17.556,17.4471,17.4973,35400.0
2009-03-02 11:00:00,20.88,20.97,20.84,20.89,52100.0,17.4973,17.5728,17.4638,17.5057,52100.0
2009-03-02 11:10:00,20.89,20.95,20.77,20.9,78300.0,17.5057,17.556,17.4052,17.5141,78300.0
2009-03-02 11:20:00,20.91,21.04,20.82,20.82,49400.0,17.5225,17.6314,17.4471,17.4471,49400.0
2009-03-02 11:30:00,20.82,20.85,20.75,20.79,30700.0,17.4471,17.4722,17.3884,17.4219,30700.0
2009-03-02 11:40:00,20.79,20.79,20.75,20.77,16600.0,17.4219,17.4219,17.3884,17.4052,16600.0
2009-03-02 11:50:00,20.76,20.84,20.72,20.84,32900.0,17.3968,17.4638,17.3633,17.4638,32900.0
2009-03-02 12:00:00,20.83,20.87,20.78,20.85,35100.0,17.4554,17.489,17.4135,17.4722,35100.0
2009-03-02 12:10:00,20.85,20.86,20.8,20.82,47600.0,17.4722,17.4806,17.4303,17.4471,47600.0
2009-03-02 12:20:00,20.82,20.95,20.82,20.92,21700.0,17.4471,17.556,17.4471,17.5309,21700.0
2009-03-02 12:30:00,20.93,20.99,20.9,20.94,25600.0,17.5392,17.5895,17.5141,17.5476,25600.0
2009-03-02 12:40:00,20.94,20.95,20.88,20.9,36200.0,17.5476,17.556,17.4973,17.5141,36200.0
2009-03-02 12:50:00,20.9,21.0,20.82,20.84,33000.0,17.5141,17.5979,17.4471,17.4638,33000.0
2009-03-02 13:00:00,20.85,20.95,20.84,20.95,50300.0,17.4722,17.556,17.4638,17.556,50300.0
2009-03-02 13:10:00,20.94,20.95,20.75,20.77,50800.0,17.5476,17.556,17.3884,17.4052,50800.0
2009-03-02 13:20:00,20.77,20.85,20.72,20.83,32000.0,17.4052,17.4722,17.3633,17.4554,32000.0
2009-03-02 13:30:00,20.83,20.86,20.8,20.82,29600.0,17.4554,17.4806,17.4303,17.4471,29600.0
2009-03-02 13:40:00,20.82,20.9,20.81,20.9,29100.0,17.4471,17.5141,17.4387,17.5141,29100.0
2009-03-02 13:50:00,20.89,20.96,20.87,20.96,29900.0,17.5057,17.5644,17.489,17.5644,29900.0
2009-03-02 14:00:00,20.95,20.95,20.83,20.84,40900.0,17.556,17.556,17.4554,17.4638,40900.0
2009-03-02 14:10:00,20.84,20.92,20.84,20.86,28700.0,17.4638,17.5309,17.4638,17.4806,28700.0
2009-03-02 14:20:00,20.86,20.86,20.77,20.81,24500.0,17.4806,17.4806,17.4052,17.4387,24500.0
2009-03-02 14:30:00,20.8,20.92,20.74,20.81,81900.0,17.4303,17.5309,17.38,17.4387,81900.0
2009-03-02 14:40:00,20.81,20.92,20.78,20.8,61800.0,17.4387,17.5309,17.4135,17.4303,61800.0
2009-03-02 14:50:00,20.79,20.89,20.75,20.78,49300.0,17.4219,17.5057,17.3884,17.4135,49300.0
2009-03-02 15:00:00,20.76,20.79,20.68,20.75,53500.0,17.3968,17.4219,17.3297,17.3884,53500.0
2009-03-02 15:10:00,20.76,20.82,20.7,20.71,44900.0,17.3968,17.4471,17.3465,17.3549,44900.0
2009-03-02 15:20:00,20.7,20.81,20.65,20.73,140900.0,17.3465,17.4387,17.3046,17.3716,140900.0
2009-03-02 15:30:00,20.73,20.82,20.66,20.67,109800.0,17.3716,17.4471,17.313,17.3214,109800.0
2009-03-02 15:40:00,20.68,20.72,20.58,20.62,165200.0,17.3297,17.3633,17.2459,17.2795,165200.0
2009-03-02 15:50:00,20.62,20.65,20.6,20.62,201500.0,17.2795,17.3046,17.2627,17.2795,201500.0
2009-03-03 09:30:00,20.77,21.05,20.77,21.02,47600.0,17.4052,17.6398,17.4052,17.6147,47600.0
2009-03-03 09:40:00,21.01,21.04,20.83,20.86,44300.0,17.6063,17.6314,17.4554,17.4806,44300.0
2009-03-03 09:50:00,20.87,21.04,20.87,20.9,42900.0,17.489,17.6314,17.489,17.5141,42900.0
2009-03-03 10:00:00,20.88,20.94,20.81,20.88,64900.0,17.4973,17.5476,17.4387,17.4973,64900.0
2009-03-03 10:10:00,20.87,20.94,20.76,20.94,58300.0,17.489,17.5476,17.3968,17.5476,58300.0
2009-03-03 10:20:00,20.94,21.05,20.93,21.03,59300.0,17.5476,17.6398,17.5392,17.623,59300.0
2009-03-03 10:30:00,21.03,21.1,20.92,21.03,46200.0,17.623,17.6817,17.5309,17.623,46200.0
2009-03-03 10:40:00,21.04,21.08,20.99,21.03,30500.0,17.6314,17.6649,17.5895,17.623,30500.0
2009-03-03 10:50:00,21.02,21.07,20.97,21.01,53900.0,17.6147,17.6566,17.5728,17.6063,53900.0
2009-03-03 11:00:00,21.0,21.05,20.95,20.96,82600.0,17.5979,17.6398,17.556,17.5644,82600.0
2009-03-03 11:10:00,20.96,21.01,20.9,20.97,168400.0,17.5644,17.6063,17.5141,17.5728,168400.0
2009-03-03 11:20:00,20.97,21.05,20.96,20.97,46300.0,17.5728,17.6398,17.5644,17.5728,46300.0
2009-03-03 11:30:00,20.97,21.0,20.91,20.94,62000.0,17.5728,17.5979,17.5225,17.5476,62000.0
2009-03-03 11:40:00,20.93,21.01,20.92,20.94,109400.0,17.5392,17.6063,17.5309,17.5476,109400.0
2009-03-03 11:50:00,20.93,20.94,20.77,20.83,90400.0,17.5392,17.5476,17.4052,17.4554,90400.0
2009-03-03 12:00:00,20.83,20.94,20.83,20.92,42600.0,17.4554,17.5476,17.4554,17.5309,42600.0
2009-03-03 12:10:00,20.92,21.0,20.84,20.99,38300.0,17.5309,17.5979,17.4638,17.5895,38300.0
2009-03-03 12:20:00,21.0,21.1,20.97,21.04,35000.0,17.5979,17.6817,17.5728,17.6314,35000.0
2009-03-03 12:30:00,21.05,21.08,21.0,21.01,36700.0,17.6398,17.6649,17.5979,17.6063,36700.0
2009-03-03 12:40:00,21.02,21.05,21.0,21.03,22700.0,17.6147,17.6398,17.5979,17.623,22700.0
2009-03-03 12:50:00,21.03,21.05,21.0,21.02,56500.0,17.623,17.6398,17.5979,17.6147,56500.0
2009-03-03 13:00:00,21.03,21.03,21.0,21.01,41900.0,17.623,17.623,17.5979,17.6063,41900.0
2009-03-03 13:10:00,21.02,21.05,20.99,21.02,47100.0,17.6147,17.6398,17.5895,17.6147,47100.0
2009-03-03 13:20:00,21.01,21.05,21.0,21.02,63000.0,17.6063,17.6398,17.5979,17.6147,63000.0
2009-03-03 13:30:00,21.02,21.05,21.0,21.01,85400.0,17.6147,17.6398,17.5979,17.6063,85400.0
2009-03-03 13:40:00,21.02,21.05,21.0,21.01,99300.0,17.6147,17.6398,17.5979,17.6063,99300.0
2009-03-03 13:50:00,21.01,21.17,20.98,21.11,103400.0,17.6063,17.7404,17.5811,17.6901,103400.0
2009-03-03 14:00:00,21.1,21.16,21.04,21.05,52500.0,17.6817,17.732,17.6314,17.6398,52500.0
2009-03-03 14:10:00,21.04,21.16,21.02,21.03,46900.0,17.6314,17.732,17.6147,17.623,46900.0
2009-03-03 14:20:00,21.03,21.1,21.02,21.06,48100.0,17.623,17.6817,17.6147,17.6482,48100.0
2009-03-03 14:30:00,21.07,21.19,21.03,21.18,62900.0,17.6566,17.7571,17.623,17.7487,62900.0
2009-03-03 14:40:00,21.18,21.24,21.15,21.19,172100.0,17.7487,17.799,17.7236,17.7571,172100.0
2009-03-03 14:50:00,21.19,21.3,21.12,21.24,68800.0,17.7571,17.8493,17.6985,17.799,68800.0
2009-03-03 15:00:00,21.25,21.25,21.12,21.17,144700.0,17.8074,17.8074,17.6985,17.7404,144700.0
2009-03-03 15:10:00,21.18,21.28,21.17,21.25,126300.0,17.7487,17.8325,17.7404,17.8074,126300.0
2009-03-03 15:20:00,21.24,21.28,21.16,21.2,161200.0,17.799,17.8325,17.732,17.7655,161200.0
2009-03-03 15:30:00,21.19,21.26,21.1,21.11,147500.0,17.7571,17.8158,17.6817,17.6901,147500.0
2009-03-03 15:40:00,21.1,21.2,21.09,21.16,147800.0,17.6817,17.7655,17.6733,17.732,147800.0
2009-03-03 15:50:00,21.16,21.31,21.14,21.24,318400.0,17.732,17.8577,17.7152,17.799,318400.0
2009-03-04 09:30:00,21.41,21.76,21.41,21.48,28400.0,17.9415,18.2348,17.9415,18.0001,28400.0
2009-03-04 09:40:00,21.48,21.59,21.45,21.49,45100.0,18.0001,18.0923,17.975,18.0085,45100.0
2009-03-04 09:50:00,21.47,21.47,21.39,21.41,36100.0,17.9918,17.9918,17.9247,17.9415,36100.0
2009-03-04 10:00:00,21.41,21.54,21.41,21.5,59500.0,17.9415,18.0504,17.9415,18.0169,59500.0
2009-03-04 10:10:00,21.49,21.51,21.43,21.47,43900.0,18.0085,18.0253,17.9582,17.9918,43900.0
2009-03-04 10:20:00,21.45,21.57,21.42,21.55,55600.0,17.975,18.0756,17.9499,18.0588,55600.0
2009-03-04 10:30:00,21.56,21.67,21.53,21.59,46300.0,18.0672,18.1594,18.042,18.0923,46300.0
2009-03-04 10:40:00,21.58,21.69,21.5,21.53,73200.0,18.0839,18.1761,18.0169,18.042,73200.0
2009-03-04 10:50:00,21.53,21.6,21.51,21.55,72700.0,18.042,18.1007,18.0253,18.0588,72700.0
2009-03-04 11:00:00,21.54,21.7,21.54,21.68,81800.0,18.0504,18.1845,18.0504,18.1677,81800.0
2009-03-04 11:10:00,21.66,21.72,21.65,21.7,61300.0,18.151,18.2013,18.1426,18.1845,61300.0
2009-03-04 11:20:00,21.69,21.73,21.65,21.71,39600.0,18.1761,18.2096,18.1426,18.1929,39600.0
2009-03-04 11:30:00,21.71,21.78,21.68,21.78,56900.0,18.1929,18.2515,18.1677,18.2515,56900.0
2009-03-04 11:40:00,21.77,21.9,21.73,21.9,80500.0,18.2432,18.3521,18.2096,18.3521,80500.0
2009-03-04 11:50:00,21.9,21.99,21.85,21.91,32900.0,18.3521,18.4275,18.3102,18.3605,32900.0
2009-03-04 12:00:00,21.91,21.95,21.82,21.83,34500.0,18.3605,18.394,18.2851,18.2934,34500.0
2009-03-04 12:10:00,21.84,21.9,21.78,21.78,32000.0,18.3018,18.3521,18.2515,18.2515,32000.0
2009-03-04 12:20:00,21.78,21.85,21.78,21.83,25200.0,18.2515,18.3102,18.2515,18.2934,25200.0
2009-03-04 12:30:00,21.83,21.89,21.82,21.89,35200.0,18.2934,18.3437,18.2851,18.3437,35200.0
2009-03-04 12:40:00,21.88,21.89,21.78,21.81,45700.0,18.3353,18.3437,18.2515,18.2767,45700.0
2009-03-04 12:50:00,21.81,21.91,21.79,21.89,63900.0,18.2767,18.3605,18.2599,18.3437,63900.0
2009-03-04 13:00:00,21.89,21.89,21.77,21.87,54300.0,18.3437,18.3437,18.2432,18.327,54300.0
2009-03-04 13:10:00,21.86,21.95,21.84,21.92,62300.0,18.3186,18.394,18.3018,18.3689,62300.0
2009-03-04 13:20:00,21.93,22.01,21.87,21.93,38800.0,18.3772,18.4443,18.327,18.3772,38800.0
2009-03-04 13:30:00,21.93,22.05,21.9,21.9,28900.0,18.3772,18.4778,18.3521,18.3521,28900.0
2009-03-04 13:40:00,21.91,22.08,21.91,22.07,36000.0,18.3605,18.5029,18.3605,18.4946,36000.0
2009-03-04 13:50:00,22.07,22.08,21.98,22.0,16600.0,18.4946,18.5029,18.4191,18.4359,16600.0
2009-03-04 14:00:00,21.98,22.11,21.95,22.07,45900.0,18.4191,18.5281,18.394,18.4946,45900.0
2009-03-04 14:10:00,22.07,22.16,22.04,22.11,47400.0,18.4946,18.57,18.4694,18.5281,47400.0
2009-03-04 14:20:00,22.1,22.11,21.99,22.0,43100.0,18.5197,18.5281,18.4275,18.4359,43100.0
2009-03-04 14:30:00,22.01,22.18,21.99,22.13,74000.0,18.4443,18.5867,18.4275,18.5448,74000.0
2009-03-04 14:40:00,22.12,22.23,22.09,22.17,52700.0,18.5365,18.6286,18.5113,18.5784,52700.0
2009-03-04 14:50:00,22.17,22.23,22.13,22.18,55700.0,18.5784,18.6286,18.5448,18.5867,55700.0
2009-03-04 15:00:00,22.18,22.22,22.11,22.16,47600.0,18.5867,18.6203,18.5281,18.57,47600.0
2009-03-04 15:10:00,22.18,22.27,22.14,22.25,74100.0,18.5867,18.6622,18.5532,18.6454,74100.0
2009-03-04 15:20:00,22.25,22.32,22.14,22.32,82800.0,18.6454,18.7041,18.5532,18.7041,82800.0
2009-03-04 15:30:00,22.32,22.34,22.15,22.21,91900.0,18.7041,18.7208,18.5616,18.6119,91900.0
2009-03-04 15:40:00,22.21,22.25,22.12,22.13,112700.0,18.6119,18.6454,18.5365,18.5448,112700.0
2009-03-04 15:50:00,22.14,22.16,22.05,22.06,288400.0,18.5532,18.57,18.4778,18.4862,288400.0
2009-03-05 09:30:00,21.4,21.94,21.4,21.59,37200.0,17.9331,18.3856,17.9331,18.0923,37200.0
2009-03-05 09:40:00,21.59,21.69,21.49,21.52,48100.0,18.0923,18.1761,18.0085,18.0337,48100.0
2009-03-05 09:50:00,21.51,21.61,21.47,21.51,37300.0,18.0253,18.1091,17.9918,18.0253,37300.0
2009-03-05 10:00:00,21.52,21.62,21.5,21.52,54900.0,18.0337,18.1175,18.0169,18.0337,54900.0
2009-03-05 10:10:00,21.5,21.51,21.27,21.32,58400.0,18.0169,18.0253,17.8242,17.8661,58400.0
2009-03-05 10:20:00,21.3,21.35,21.2,21.29,20300.0,17.8493,17.8912,17.7655,17.8409,20300.0
2009-03-05 10:30:00,21.29,21.36,21.19,21.3,30300.0,17.8409,17.8996,17.7571,17.8493,30300.0
2009-03-05 10:40:00,21.3,21.38,21.17,21.18,37500.0,17.8493,17.9163,17.7404,17.7487,37500.0
2009-03-05 10:50:00,21.2,21.22,21.07,21.09,26400.0,17.7655,17.7823,17.6566,17.6733,26400.0
2009-03-05 11:00:00,21.08,21.15,21.07,21.13,16600.0,17.6649,17.7236,17.6566,17.7068,16600.0
2009-03-05 11:10:00,21.13,21.16,20.98,21.05,34800.0,17.7068,17.732,17.5811,17.6398,34800.0
2009-03-05 11:20:00,21.03,21.05,20.91,20.98,23500.0,17.623,17.6398,17.5225,17.5811,23500.0
2009-03-05 11:30:00,20.98,21.08,20.89,21.07,42100.0,17.5811,17.6649,17.5057,17.6566,42100.0
2009-03-05 11:40:00,21.06,21.14,20.99,21.06,25400.0,17.6482,17.7152,17.5895,17.6482,25400.0
2009-03-05 11:50:00,21.05,21.06,20.94,20.98,55800.0,17.6398,17.6482,17.5476,17.5811,55800.0
2009-03-05 12:00:00,20.97,21.0,20.88,20.88,51000.0,17.5728,17.5979,17.4973,17.4973,51000.0
2009-03-05 12:10:00,20.89,20.96,20.85,20.95,30600.0,17.5057,17.5644,17.4722,17.556,30600.0
2009-03-05 12:20:00,20.95,21.01,20.93,21.01,25400.0,17.556,17.6063,17.5392,17.6063,25400.0
2009-03-05 12:30:00,21.02,21.03,20.93,20.96,47100.0,17.6147,17.623,17.5392,17.5644,47100.0
2009-03-05 12:40:00,20.96,20.98,20.87,20.9,42000.0,17.5644,17.5811,17.489,17.5141,42000.0
2009-03-05 12:50:00,20.9,20.93,20.84,20.9,16300.0,17.5141,17.5392,17.4638,17.5141,16300.0
2009-03-05 13:00:00,20.88,21.02,20.87,21.02,39700.0,17.4973,17.6147,17.489,17.6147,39700.0
2009-03-05 13:10:00,21.01,21.16,21.0,21.1,42300.0,17.6063,17.732,17.5979,17.6817,42300.0
2009-03-05 13:20:00,21.09,21.09,20.95,21.02,32700.0,17.6733,17.6733,17.556,17.6147,32700.0
2009-03-05 13:30:00,21.0,21.01,20.89,20.94,35200.0,17.5979,17.6063,17.5057,17.5476,35200.0
2009-03-05 13:40:00,20.94,21.02,20.85,20.9,53600.0,17.5476,17.6147,17.4722,17.5141,53600.0
2009-03-05 13:50:00,20.91,21.01,20.85,20.95,37700.0,17.5225,17.6063,17.4722,17.556,37700.0
2009-03-05 14:00:00,20.95,20.95,20.85,20.9,30700.0,17.556,17.556,17.4722,17.5141,30700.0
2009-03-05 14:10:00,20.89,20.97,20.84,20.94,40500.0,17.5057,17.5728,17.4638,17.5476,40500.0
2009-03-05 14:20:00,20.93,20.93,20.76,20.84,45200.0,17.5392,17.5392,17.3968,17.4638,45200.0
2009-03-05 14:30:00,20.83,20.88,20.77,20.84,67700.0,17.4554,17.4973,17.4052,17.4638,67700.0
2009-03-05 14:40:00,20.84,20.85,20.74,20.78,38700.0,17.4638,17.4722,17.38,17.4135,38700.0
2009-03-05 14:50:00,20.77,20.81,20.69,20.71,62300.0,17.4052,17.4387,17.3381,17.3549,62300.0
2009-03-05 15:00:00,20.7,20.81,20.68,20.75,129800.0,17.3465,17.4387,17.3297,17.3884,129800.0
2009-03-05 15:10:00,20.75,20.95,20.75,20.81,56200.0,17.3884,17.556,17.3884,17.4387,56200.0
2009-03-05 15:20:00,20.83,20.9,20.71,20.73,120200.0,17.4554,17.5141,17.3549,17.3716,120200.0
2009-03-05 15:30:00,20.73,20.76,20.56,20.58,100900.0,17.3716,17.3968,17.2292,17.2459,100900.0
2009-03-05 15:40:00,20.58,20.73,20.51,20.7,205100.0,17.2459,17.3716,17.1873,17.3465,205100.0
2009-03-05 15:50:00,20.7,20.76,20.64,20.75,197100.0,17.3465,17.3968,17.2962,17.3884,197100.0
2009-03-06 09:30:00,20.88,21.04,20.17,20.34,65200.0,17.4973,17.6314,16.9024,17.0448,65200.0
2009-03-06 09:40:00,20.34,20.68,20.3,20.62,61800.0,17.0448,17.3297,17.0113,17.2795,61800.0
2009-03-06 09:50:00,20.62,20.75,20.51,20.51,55400.0,17.2795,17.3884,17.1873,17.1873,55400.0
2009-03-06 10:00:00,20.52,20.57,20.39,20.46,27500.0,17.1957,17.2376,17.0867,17.1454,27500.0
2009-03-06 10:10:00,20.47,20.63,20.27,20.33,52600.0,17.1538,17.2878,16.9862,17.0364,52600.0
2009-03-06 10:20:00,20.35,20.47,20.3,20.45,29800.0,17.0532,17.1538,17.0113,17.137,29800.0
2009-03-06 10:30:00,20.47,20.51,20.3,20.34,26700.0,17.1538,17.1873,17.0113,17.0448,26700.0
2009-03-06 10:40:00,20.34,20.48,20.26,20.32,38600.0,17.0448,17.1621,16.9778,17.0281,38600.0
2009-03-06 10:50:00,20.32,20.32,20.11,20.19,45400.0,17.0281,17.0281,16.8521,16.9191,45400.0
2009-03-06 11:00:00,20.19,20.2,20.12,20.2,47500.0,16.9191,16.9275,16.8605,16.9275,47500.0
2009-03-06 11:10:00,20.19,20.31,20.18,20.25,19000.0,16.9191,17.0197,16.9107,16.9694,19000.0
2009-03-06 11:20:00,20.24,20.28,20.13,20.22,22000.0,16.961,16.9945,16.8688,16.9443,22000.0
2009-03-06 11:30:00,20.23,20.3,20.11,20.14,60500.0,16.9526,17.0113,16.8521,16.8772,60500.0
2009-03-06 11:40:00,20.15,20.21,20.09,20.21,25800.0,16.8856,16.9359,16.8353,16.9359,25800.0
2009-03-06 11:50:00,20.21,20.29,20.19,20.19,30100.0,16.9359,17.0029,16.9191,16.9191,30100.0
2009-03-06 12:00:00,20.18,20.29,20.18,20.27,22300.0,16.9107,17.0029,16.9107,16.9862,22300.0
2009-03-06 12:10:00,20.27,20.29,20.19,20.21,32100.0,16.9862,17.0029,16.9191,16.9359,32100.0
2009-03-06 12:20:00,20.21,20.22,20.09,20.1,39700.0,16.9359,16.9443,16.8353,16.8437,39700.0
2009-03-06 12:30:00,20.1,20.15,20.06,20.09,42200.0,16.8437,16.8856,16.8102,16.8353,42200.0
2009-03-06 12:40:00,20.1,20.1,19.95,20.01,65100.0,16.8437,16.8437,16.718,16.7683,65100.0
2009-03-06 12:50:00,20.01,20.16,20.0,20.16,61300.0,16.7683,16.894,16.7599,16.894,61300.0
2009-03-06 13:00:00,20.16,20.16,20.06,20.09,28600.0,16.894,16.894,16.8102,16.8353,28600.0
2009-03-06 13:10:00,20.09,20.12,20.01,20.05,29200.0,16.8353,16.8605,16.7683,16.8018,29200.0
2009-03-06 13:20:00,20.05,20.08,20.0,20.05,36800.0,16.8018,16.8269,16.7599,16.8018,36800.0
2009-03-06 13:30:00,20.05,20.08,20.0,20.03,35600.0,16.8018,16.8269,16.7599,16.785,35600.0
2009-03-06 13:40:00,20.03,20.04,19.95,19.98,68500.0,16.785,16.7934,16.718,16.7431,68500.0
2009-03-06 13:50:00,19.97,20.05,19.94,20.02,22700.0,16.7348,16.8018,16.7096,16.7767,22700.0
2009-03-06 14:00:00,20.01,20.11,20.01,20.11,55500.0,16.7683,16.8521,16.7683,16.8521,55500.0
2009-03-06 14:10:00,20.11,20.11,19.96,20.01,29500.0,16.8521,16.8521,16.7264,16.7683,29500.0
2009-03-06 14:20:00,20.02,20.03,19.97,20.02,43900.0,16.7767,16.785,16.7348,16.7767,43900.0
2009-03-06 14:30:00,20.01,20.06,19.95,20.03,68100.0,16.7683,16.8102,16.718,16.785,68100.0
2009-03-06 14:40:00,20.02,20.03,19.84,19.86,93300.0,16.7767,16.785,16.6258,16.6426,93300.0
2009-03-06 14:50:00,19.87,19.92,19.82,19.87,44500.0,16.651,16.6929,16.6091,16.651,44500.0
2009-03-06 15:00:00,19.88,19.94,19.82,19.82,59700.0,16.6593,16.7096,16.6091,16.6091,59700.0
2009-03-06 15:10:00,19.82,19.93,19.79,19.9,77800.0,16.6091,16.7012,16.5839,16.6761,77800.0
2009-03-06 15:20:00,19.89,19.89,19.79,19.83,81900.0,16.6677,16.6677,16.5839,16.6174,81900.0
2009-03-06 15:30:00,19.83,19.97,19.82,19.87,159600.0,16.6174,16.7348,16.6091,16.651,159600.0
2009-03-06 15:40:00,19.87,20.21,19.86,20.07,212800.0,16.651,16.9359,16.6426,16.8186,212800.0
2009-03-06 15:50:00,20.05,20.26,20.04,20.24,263700.0,16.8018,16.9778,16.7934,16.961,263700.0
2009-03-09 09:30:00,20.02,20.2,19.91,20.15,25500.0,16.7767,16.9275,16.6845,16.8856,25500.0
2009-03-09 09:40:00,20.12,20.28,20.04,20.16,38400.0,16.8605,16.9945,16.7934,16.894,38400.0
2009-03-09 09:50:00,20.19,20.27,19.95,19.98,29000.0,16.9191,16.9862,16.718,16.7431,29000.0
2009-03-09 10:00:00,20.0,20.19,19.96,20.11,23900.0,16.7599,16.9191,16.7264,16.8521,23900.0
2009-03-09 10:10:00,20.11,20.26,20.09,20.09,19800.0,16.8521,16.9778,16.8353,16.8353,19800.0
2009-03-09 10:20:00,20.09,20.12,20.06,20.07,20400.0,16.8353,16.8605,16.8102,16.8186,20400.0
2009-03-09 10:30:00,20.07,20.12,19.99,20.05,18100.0,16.8186,16.8605,16.7515,16.8018,18100.0
2009-03-09 10:40:00,20.06,20.21,20.06,20.14,25000.0,16.8102,16.9359,16.8102,16.8772,25000.0
2009-03-09 10:50:00,20.13,20.17,19.99,19.99,21400.0,16.8688,16.9024,16.7515,16.7515,21400.0
2009-03-09 11:00:00,20.03,20.11,19.99,20.0,22900.0,16.785,16.8521,16.7515,16.7599,22900.0
2009-03-09 11:10:00,20.01,20.14,20.01,20.03,19800.0,16.7683,16.8772,16.7683,16.785,19800.0
2009-03-09 11:20:00,20.03,20.22,20.03,20.18,23700.0,16.785,16.9443,16.785,16.9107,23700.0
2009-03-09 11:30:00,20.19,20.23,20.11,20.13,29700.0,16.9191,16.9526,16.8521,16.8688,29700.0
2009-03-09 11:40:00,20.13,20.19,20.06,20.14,17400.0,16.8688,16.9191,16.8102,16.8772,17400.0
2009-03-09 11:50:00,20.15,20.15,20.02,20.07,19100.0,16.8856,16.8856,16.7767,16.8186,19100.0
2009-03-09 12:00:00,20.06,20.1,20.03,20.07,26400.0,16.8102,16.8437,16.785,16.8186,26400.0
2009-03-09 12:10:00,20.08,20.21,20.07,20.2,23500.0,16.8269,16.9359,16.8186,16.9275,23500.0
2009-03-09 12:20:00,20.19,20.23,20.12,20.15,17700.0,16.9191,16.9526,16.8605,16.8856,17700.0
2009-03-09 12:30:00,20.14,20.16,19.97,19.97,26200.0,16.8772,16.894,16.7348,16.7348,26200.0
2009-03-09 12:40:00,19.97,20.01,19.94,20.0,10800.0,16.7348,16.7683,16.7096,16.7599,10800.0
2009-03-09 12:50:00,20.01,20.05,20.0,20.01,19500.0,16.7683,16.8018,16.7599,16.7683,19500.0
2009-03-09 13:00:00,20.01,20.01,19.87,19.87,17900.0,16.7683,16.7683,16.651,16.651,17900.0
2009-03-09 13:10:00,19.87,19.92,19.84,19.91,14900.0,16.651,16.6929,16.6258,16.6845,14900.0
2009-03-09 13:20:00,19.92,19.93,19.84,19.89,15900.0,16.6929,16.7012,16.6258,16.6677,15900.0
2009-03-09 13:30:00,19.9,19.97,19.87,19.91,21000.0,16.6761,16.7348,16.651,16.6845,21000.0
2009-03-09 13:40:00,19.91,19.93,19.88,19.92,35500.0,16.6845,16.7012,16.6593,16.6929,35500.0
2009-03-09 13:50:00,19.92,19.93,19.83,19.86,29100.0,16.6929,16.7012,16.6174,16.6426,29100.0
2009-03-09 14:00:00,19.87,20.01,19.83,19.98,32500.0,16.651,16.7683,16.6174,16.7431,32500.0
2009-03-09 14:10:00,19.99,19.99,19.86,19.9,21000.0,16.7515,16.7515,16.6426,16.6761,21000.0
2009-03-09 14:20:00,19.88,19.89,19.79,19.84,15500.0,16.6593,16.6677,16.5839,16.6258,15500.0
2009-03-09 14:30:00,19.84,19.84,19.75,19.81,23800.0,16.6258,16.6258,16.5504,16.6007,23800.0
2009-03-09 14:40:00,19.84,19.9,19.77,19.88,24700.0,16.6258,16.6761,16.5672,16.6593,24700.0
2009-03-09 14:50:00,19.89,19.91,19.8,19.82,20400.0,16.6677,16.6845,16.5923,16.6091,20400.0
2009-03-09 15:00:00,19.84,19.91,19.77,19.84,32500.0,16.6258,16.6845,16.5672,16.6258,32500.0
2009-03-09 15:10:00,19.85,19.85,19.69,19.76,43300.0,16.6342,16.6342,16.5001,16.5588,43300.0
2009-03-09 15:20:00,19.76,19.82,19.72,19.8,50700.0,16.5588,16.6091,16.5253,16.5923,50700.0
2009-03-09 15:30:00,19.79,19.86,19.7,19.7,66500.0,16.5839,16.6426,16.5085,16.5085,66500.0
2009-03-09 15:40:00,19.69,19.73,19.63,19.68,110000.0,16.5001,16.5336,16.4498,16.4917,110000.0
2009-03-09 15:50:00,19.69,19.84,19.68,19.81,121600.0,16.5001,16.6258,16.4917,16.6007,121600.0
2009-03-10 09:30:00,20.22,20.22,19.8,19.86,36700.0,16.9443,16.9443,16.5923,16.6426,36700.0
2009-03-10 09:40:00,19.87,20.13,19.85,20.1,37100.0,16.651,16.8688,16.6342,16.8437,37100.0
2009-03-10 09:50:00,20.12,20.2,20.08,20.14,29700.0,16.8605,16.9275,16.8269,16.8772,29700.0
2009-03-10 10:00:00,20.14,20.21,20.1,20.11,55300.0,16.8772,16.9359,16.8437,16.8521,55300.0
2009-03-10 10:10:00,20.12,20.2,20.11,20.15,59200.0,16.8605,16.9275,16.8521,16.8856,59200.0
2009-03-10 10:20:00,20.14,20.19,19.98,19.99,51800.0,16.8772,16.9191,16.7431,16.7515,51800.0
2009-03-10 10:30:00,19.98,20.04,19.98,20.0,60200.0,16.7431,16.7934,16.7431,16.7599,60200.0
2009-03-10 10:40:00,20.0,20.12,19.99,20.11,85800.0,16.7599,16.8605,16.7515,16.8521,85800.0
2009-03-10 10:50:00,20.11,20.18,20.1,20.12,36600.0,16.8521,16.9107,16.8437,16.8605,36600.0
2009-03-10 11:00:00,20.11,20.11,20.01,20.02,16900.0,16.8521,16.8521,16.7683,16.7767,16900.0
2009-03-10 11:10:00,20.01,20.1,20.01,20.07,21000.0,16.7683,16.8437,16.7683,16.8186,21000.0
2009-03-10 11:20:00,20.07,20.11,20.03,20.08,20700.0,16.8186,16.8521,16.785,16.8269,20700.0
2009-03-10 11:30:00,20.08,20.08,20.02,20.02,18900.0,16.8269,16.8269,16.7767,16.7767,18900.0
2009-03-10 11:40:00,20.03,20.04,20.01,20.03,16300.0,16.785,16.7934,16.7683,16.785,16300.0
2009-03-10 11:50:00,20.04,20.18,20.03,20.17,46800.0,16.7934,16.9107,16.785,16.9024,46800.0
2009-03-10 12:00:00,20.17,20.23,20.12,20.19,39200.0,16.9024,16.9526,16.8605,16.9191,39200.0
2009-03-10 12:10:00,20.2,20.22,20.17,20.21,23400.0,16.9275,16.9443,16.9024,16.9359,23400.0
2009-03-10 12:20:00,20.22,20.23,20.2,20.2,34900.0,16.9443,16.9526,16.9275,16.9275,34900.0
2009-03-10 12:30:00,20.2,20.29,20.17,20.27,36800.0,16.9275,17.0029,16.9024,16.9862,36800.0
2009-03-10 12:40:00,20.27,20.31,20.26,20.26,15200.0,16.9862,17.0197,16.9778,16.9778,15200.0
2009-03-10 12:50:00,20.27,20.28,20.23,20.25,19100.0,16.9862,16.9945,16.9526,16.9694,19100.0
2009-03-10 13:00:00,20.25,20.29,20.25,20.29,26800.0,16.9694,17.0029,16.9694,17.0029,26800.0
2009-03-10 13:10:00,20.28,20.35,20.26,20.33,21600.0,16.9945,17.0532,16.9778,17.0364,21600.0
2009-03-10 13:20:00,20.33,20.36,20.28,20.3,21300.0,17.0364,17.0616,16.9945,17.0113,21300.0
2009-03-10 13:30:00,20.29,20.42,20.29,20.37,32300.0,17.0029,17.1119,17.0029,17.07,32300.0
2009-03-10 13:40:00,20.37,20.49,20.37,20.43,29300.0,17.07,17.1705,17.07,17.1202,29300.0
2009-03-10 13:50:00,20.44,20.44,20.34,20.36,19700.0,17.1286,17.1286,17.0448,17.0616,19700.0
2009-03-10 14:00:00,20.36,20.4,20.32,20.34,33200.0,17.0616,17.0951,17.0281,17.0448,33200.0
2009-03-10 14:10:00,20.35,20.37,20.28,20.36,36400.0,17.0532,17.07,16.9945,17.0616,36400.0
2009-03-10 14:20:00,20.35,20.42,20.33,20.38,32400.0,17.0532,17.1119,17.0364,17.0783,32400.0
2009-03-10 14:30:00,20.38,20.45,20.34,20.36,36500.0,17.0783,17.137,17.0448,17.0616,36500.0
2009-03-10 14:40:00,20.36,20.41,20.3,20.31,41200.0,17.0616,17.1035,17.0113,17.0197,41200.0
2009-03-10 14:50:00,20.3,20.49,20.3,20.48,48400.0,17.0113,17.1705,17.0113,17.1621,48400.0
2009-03-10 15:00:00,20.49,20.54,20.45,20.52,39700.0,17.1705,17.2124,17.137,17.1957,39700.0
2009-03-10 15:10:00,20.52,20.54,20.45,20.5,41500.0,17.1957,17.2124,17.137,17.1789,41500.0
2009-03-10 15:20:00,20.51,20.65,20.48,20.62,61200.0,17.1873,17.3046,17.1621,17.2795,61200.0
2009-03-10 15:30:00,20.63,20.67,20.6,20.63,54300.0,17.2878,17.3214,17.2627,17.2878,54300.0
2009-03-10 15:40:00,20.63,20.71,20.61,20.67,164500.0,17.2878,17.3549,17.2711,17.3214,164500.0
2009-03-10 15:50:00,20.68,20.77,20.67,20.71,233000.0,17.3297,17.4052,17.3214,17.3549,233000.0
2009-03-11 09:30:00,20.74,20.92,20.63,20.89,34400.0,17.38,17.5309,17.2878,17.5057,34400.0
2009-03-11 09:40:00,20.91,21.05,20.91,20.96,43800.0,17.5225,17.6398,17.5225,17.5644,43800.0
2009-03-11 09:50:00,20.98,21.09,20.96,21.03,27000.0,17.5811,17.6733,17.5644,17.623,27000.0
2009-03-11 10:00:00,21.02,21.06,20.82,20.83,38800.0,17.6147,17.6482,17.4471,17.4554,38800.0
2009-03-11 10:10:00,20.83,20.87,20.8,20.86,12600.0,17.4554,17.489,17.4303,17.4806,12600.0
2009-03-11 10:20:00,20.85,20.85,20.78,20.81,25500.0,17.4722,17.4722,17.4135,17.4387,25500.0
2009-03-11 10:30:00,20.84,20.87,20.74,20.79,19700.0,17.4638,17.489,17.38,17.4219,19700.0
2009-03-11 10:40:00,20.77,20.83,20.69,20.72,38700.0,17.4052,17.4554,17.3381,17.3633,38700.0
2009-03-11 10:50:00,20.72,20.86,20.72,20.83,22800.0,17.3633,17.4806,17.3633,17.4554,22800.0
2009-03-11 11:00:00,20.83,20.89,20.81,20.84,25500.0,17.4554,17.5057,17.4387,17.4638,25500.0
2009-03-11 11:10:00,20.85,20.85,20.69,20.7,25800.0,17.4722,17.4722,17.3381,17.3465,25800.0
2009-03-11 11:20:00,20.7,20.76,20.62,20.71,40400.0,17.3465,17.3968,17.2795,17.3549,40400.0
2009-03-11 11:30:00,20.72,20.72,20.62,20.64,51700.0,17.3633,17.3633,17.2795,17.2962,51700.0
2009-03-11 11:40:00,20.64,20.68,20.6,20.66,22400.0,17.2962,17.3297,17.2627,17.313,22400.0
2009-03-11 11:50:00,20.67,20.78,20.67,20.73,21800.0,17.3214,17.4135,17.3214,17.3716,21800.0
2009-03-11 12:00:00,20.73,20.79,20.73,20.76,17600.0,17.3716,17.4219,17.3716,17.3968,17600.0
2009-03-11 12:10:00,20.76,20.78,20.69,20.69,17500.0,17.3968,17.4135,17.3381,17.3381,17500.0
2009-03-11 12:20:00,20.69,20.7,20.64,20.66,25200.0,17.3381,17.3465,17.2962,17.313,25200.0
2009-03-11 12:30:00,20.66,20.72,20.6,20.6,18700.0,17.313,17.3633,17.2627,17.2627,18700.0
2009-03-11 12:40:00,20.6,20.64,20.58,20.62,25200.0,17.2627,17.2962,17.2459,17.2795,25200.0
2009-03-11 12:50:00,20.63,20.7,20.63,20.63,17000.0,17.2878,17.3465,17.2878,17.2878,17000.0
2009-03-11 13:00:00,20.63,20.68,20.52,20.54,61200.0,17.2878,17.3297,17.1957,17.2124,61200.0
2009-03-11 13:10:00,20.54,20.64,20.54,20.6,26900.0,17.2124,17.2962,17.2124,17.2627,26900.0
2009-03-11 13:20:00,20.6,20.6,20.45,20.48,35500.0,17.2627,17.2627,17.137,17.1621,35500.0
2009-03-11 13:30:00,20.48,20.61,20.47,20.61,25200.0,17.1621,17.2711,17.1538,17.2711,25200.0
2009-03-11 13:40:00,20.61,20.64,20.55,20.55,36000.0,17.2711,17.2962,17.2208,17.2208,36000.0
2009-03-11 13:50:00,20.55,20.56,20.49,20.54,25500.0,17.2208,17.2292,17.1705,17.2124,25500.0
2009-03-11 14:00:00,20.55,20.6,20.43,20.43,35300.0,17.2208,17.2627,17.1202,17.1202,35300.0
2009-03-11 14:10:00,20.43,20.45,20.33,20.34,42700.0,17.1202,17.137,17.0364,17.0448,42700.0
2009-03-11 14:20:00,20.34,20.4,20.32,20.39,30000.0,17.0448,17.0951,17.0281,17.0867,30000.0
2009-03-11 14:30:00,20.4,20.45,20.38,20.44,40200.0,17.0951,17.137,17.0783,17.1286,40200.0
2009-03-11 14:40:00,20.44,20.56,20.42,20.52,42600.0,17.1286,17.2292,17.1119,17.1957,42600.0
2009-03-11 14:50:00,20.52,20.53,20.45,20.45,38800.0,17.1957,17.204,17.137,17.137,38800.0
2009-03-11 15:00:00,20.46,20.62,20.46,20.62,66900.0,17.1454,17.2795,17.1454,17.2795,66900.0
2009-03-11 15:10:00,20.61,20.65,20.59,20.62,64900.0,17.2711,17.3046,17.2543,17.2795,64900.0
2009-03-11 15:20:00,20.62,20.72,20.61,20.69,76700.0,17.2795,17.3633,17.2711,17.3381,76700.0
2009-03-11 15:30:00,20.69,20.83,20.67,20.78,62700.0,17.3381,17.4554,17.3214,17.4135,62700.0
2009-03-11 15:40:00,20.78,20.84,20.67,20.73,115400.0,17.4135,17.4638,17.3214,17.3716,115400.0
2009-03-11 15:50:00,20.73,20.79,20.66,20.69,147800.0,17.3716,17.4219,17.313,17.3381,147800.0
2009-03-12 09:30:00,20.7,20.85,20.37,20.39,20800.0,17.3465,17.4722,17.07,17.0867,20800.0
2009-03-12 09:40:00,20.36,20.45,20.3,20.39,27200.0,17.0616,17.137,17.0113,17.0867,27200.0
2009-03-12 09:50:00,20.39,20.4,20.28,20.33,23800.0,17.0867,17.0951,16.9945,17.0364,23800.0
2009-03-12 10:00:00,20.35,20.47,20.32,20.42,20300.0,17.0532,17.1538,17.0281,17.1119,20300.0
2009-03-12 10:10:00,20.45,20.48,20.39,20.39,31500.0,17.137,17.1621,17.0867,17.0867,31500.0
2009-03-12 10:20:00,20.38,20.54,20.38,20.53,26000.0,17.0783,17.2124,17.0783,17.204,26000.0
2009-03-12 10:30:00,20.54,20.56,20.44,20.52,29800.0,17.2124,17.2292,17.1286,17.1957,29800.0
2009-03-12 10:40:00,20.52,20.58,20.52,20.55,60500.0,17.1957,17.2459,17.1957,17.2208,60500.0
2009-03-12 10:50:00,20.55,20.55,20.53,20.54,32600.0,17.2208,17.2208,17.204,17.2124,32600.0
2009-03-12 11:00:00,20.54,20.56,20.52,20.55,27000.0,17.2124,17.2292,17.1957,17.2208,27000.0
2009-03-12 11:10:00,20.55,20.64,20.53,20.64,60100.0,17.2208,17.2962,17.204,17.2962,60100.0
2009-03-12 11:20:00,20.64,20.64,20.55,20.6,37100.0,17.2962,17.2962,17.2208,17.2627,37100.0
2009-03-12 11:30:00,20.61,20.65,20.6,20.63,27900.0,17.2711,17.3046,17.2627,17.2878,27900.0
2009-03-12 11:40:00,20.64,20.74,20.64,20.64,30200.0,17.2962,17.38,17.2962,17.2962,30200.0
2009-03-12 11:50:00,20.64,20.68,20.63,20.65,21900.0,17.2962,17.3297,17.2878,17.3046,21900.0
2009-03-12 12:00:00,20.65,20.68,20.61,20.63,36600.0,17.3046,17.3297,17.2711,17.2878,36600.0
2009-03-12 12:10:00,20.63,20.64,20.6,20.63,50700.0,17.2878,17.2962,17.2627,17.2878,50700.0
2009-03-12 12:20:00,20.63,20.68,20.6,20.64,34000.0,17.2878,17.3297,17.2627,17.2962,34000.0
2009-03-12 12:30:00,20.64,20.73,20.64,20.73,23500.0,17.2962,17.3716,17.2962,17.3716,23500.0
2009-03-12 12:40:00,20.74,20.81,20.73,20.81,18300.0,17.38,17.4387,17.3716,17.4387,18300.0
2009-03-12 12:50:00,20.8,20.87,20.77,20.85,24400.0,17.4303,17.489,17.4052,17.4722,24400.0
2009-03-12 13:00:00,20.85,20.88,20.78,20.8,40500.0,17.4722,17.4973,17.4135,17.4303,40500.0
2009-03-12 13:10:00,20.79,20.83,20.73,20.74,42200.0,17.4219,17.4554,17.3716,17.38,42200.0
2009-03-12 13:20:00,20.75,20.8,20.69,20.7,32600.0,17.3884,17.4303,17.3381,17.3465,32600.0
2009-03-12 13:30:00,20.71,20.75,20.71,20.75,19100.0,17.3549,17.3884,17.3549,17.3884,19100.0
2009-03-12 13:40:00,20.75,20.8,20.74,20.78,22800.0,17.3884,17.4303,17.38,17.4135,22800.0
2009-03-12 13:50:00,20.79,20.82,20.75,20.77,30700.0,17.4219,17.4471,17.3884,17.4052,30700.0
2009-03-12 14:00:00,20.78,20.79,20.71,20.75,37000.0,17.4135,17.4219,17.3549,17.3884,37000.0
2009-03-12 14:10:00,20.75,20.94,20.74,20.94,85100.0,17.3884,17.5476,17.38,17.5476,85100.0
2009-03-12 14:20:00,20.93,20.97,20.88,20.89,42600.0,17.5392,17.5728,17.4973,17.5057,42600.0
2009-03-12 14:30:00,20.89,20.95,20.86,20.93,33800.0,17.5057,17.556,17.4806,17.5392,33800.0
2009-03-12 14:40:00,20.94,21.0,20.93,21.0,27200.0,17.5476,17.5979,17.5392,17.5979,27200.0
2009-03-12 14:50:00,21.0,21.05,20.98,21.03,48400.0,17.5979,17.6398,17.5811,17.623,48400.0
2009-03-12 15:00:00,21.03,21.05,20.96,21.03,67200.0,17.623,17.6398,17.5644,17.623,67200.0
2009-03-12 15:10:00,21.04,21.1,21.03,21.09,63500.0,17.6314,17.6817,17.623,17.6733,63500.0
2009-03-12 15:20:00,21.09,21.1,21.0,21.07,68200.0,17.6733,17.6817,17.5979,17.6566,68200.0
2009-03-12 15:30:00,21.07,21.13,21.03,21.11,69200.0,17.6566,17.7068,17.623,17.6901,69200.0
2009-03-12 15:40:00,21.11,21.21,21.11,21.19,127500.0,17.6901,17.7739,17.6901,17.7571,127500.0
2009-03-12 15:50:00,21.19,21.22,21.11,21.19,171900.0,17.7571,17.7823,17.6901,17.7571,171900.0
2009-03-13 09:30:00,21.31,21.4,21.01,21.34,34300.0,17.8577,17.9331,17.6063,17.8828,34300.0
2009-03-13 09:40:00,21.34,21.4,21.16,21.25,33600.0,17.8828,17.9331,17.732,17.8074,33600.0
2009-03-13 09:50:00,21.23,21.23,21.06,21.13,34100.0,17.7906,17.7906,17.6482,17.7068,34100.0
2009-03-13 10:00:00,21.13,21.28,21.04,21.18,54800.0,17.7068,17.8325,17.6314,17.7487,54800.0
2009-03-13 10:10:00,21.2,21.22,21.12,21.21,18900.0,17.7655,17.7823,17.6985,17.7739,18900.0
2009-03-13 10:20:00,21.21,21.27,21.06,21.07,28600.0,17.7739,17.8242,17.6482,17.6566,28600.0
2009-03-13 10:30:00,21.06,21.15,21.0,21.15,20500.0,17.6482,17.7236,17.5979,17.7236,20500.0
2009-03-13 10:40:00,21.15,21.33,21.15,21.26,22200.0,17.7236,17.8744,17.7236,17.8158,22200.0
2009-03-13 10:50:00,21.26,21.27,21.15,21.17,23000.0,17.8158,17.8242,17.7236,17.7404,23000.0
2009-03-13 11:00:00,21.18,21.25,21.08,21.15,37400.0,17.7487,17.8074,17.6649,17.7236,37400.0
2009-03-13 11:10:00,21.14,21.17,21.1,21.12,19100.0,17.7152,17.7404,17.6817,17.6985,19100.0
2009-03-13 11:20:00,21.1,21.17,21.07,21.11,22800.0,17.6817,17.7404,17.6566,17.6901,22800.0
2009-03-13 11:30:00,21.1,21.11,21.01,21.11,30300.0,17.6817,17.6901,17.6063,17.6901,30300.0
2009-03-13 11:40:00,21.11,21.11,20.94,20.96,40100.0,17.6901,17.6901,17.5476,17.5644,40100.0
2009-03-13 11:50:00,20.96,21.01,20.94,20.99,17400.0,17.5644,17.6063,17.5476,17.5895,17400.0
2009-03-13 12:00:00,20.99,21.03,20.96,20.99,20500.0,17.5895,17.623,17.5644,17.5895,20500.0
2009-03-13 12:10:00,20.98,21.0,20.88,20.91,24000.0,17.5811,17.5979,17.4973,17.5225,24000.0
2009-03-13 12:20:00,20.91,21.03,20.9,20.93,29300.0,17.5225,17.623,17.5141,17.5392,29300.0
2009-03-13 12:30:00,20.94,20.99,20.92,20.94,33900.0,17.5476,17.5895,17.5309,17.5476,33900.0
2009-03-13 12:40:00,20.95,21.12,20.95,21.09,31900.0,17.556,17.6985,17.556,17.6733,31900.0
2009-03-13 12:50:00,21.08,21.11,21.01,21.07,31200.0,17.6649,17.6901,17.6063,17.6566,31200.0
2009-03-13 13:00:00,21.06,21.11,20.97,21.04,54200.0,17.6482,17.6901,17.5728,17.6314,54200.0
2009-03-13 13:10:00,21.03,21.12,21.0,21.12,36200.0,17.623,17.6985,17.5979,17.6985,36200.0
2009-03-13 13:20:00,21.13,21.19,21.13,21.16,23300.0,17.7068,17.7571,17.7068,17.732,23300.0
2009-03-13 13:30:00,21.16,21.17,21.05,21.08,50600.0,17.732,17.7404,17.6398,17.6649,50600.0
2009-03-13 13:40:00,21.09,21.12,21.05,21.07,35400.0,17.6733,17.6985,17.6398,17.6566,35400.0
2009-03-13 13:50:00,21.08,21.12,21.06,21.11,22100.0,17.6649,17.6985,17.6482,17.6901,22100.0
2009-03-13 14:00:00,21.11,21.22,21.09,21.19,70400.0,17.6901,17.7823,17.6733,17.7571,70400.0
2009-03-13 14:10:00,21.18,21.21,21.12,21.13,29900.0,17.7487,17.7739,17.6985,17.7068,29900.0
2009-03-13 14:20:00,21.12,21.16,21.1,21.16,29700.0,17.6985,17.732,17.6817,17.732,29700.0
2009-03-13 14:30:00,21.17,21.29,21.16,21.27,40300.0,17.7404,17.8409,17.732,17.8242,40300.0
2009-03-13 14:40:00,21.26,21.35,21.24,21.3,63700.0,17.8158,17.8912,17.799,17.8493,63700.0
2009-03-13 14:50:00,21.3,21.33,21.26,21.28,31900.0,17.8493,17.8744,17.8158,17.8325,31900.0
2009-03-13 15:00:00,21.28,21.31,21.26,21.31,36300.0,17.8325,17.8577,17.8158,17.8577,36300.0
2009-03-13 15:10:00,21.31,21.37,21.28,21.34,33700.0,17.8577,17.908,17.8325,17.8828,33700.0
2009-03-13 15:20:00,21.36,21.42,21.33,21.41,52800.0,17.8996,17.9499,17.8744,17.9415,52800.0
2009-03-13 15:30:00,21.41,21.42,21.31,21.39,115000.0,17.9415,17.9499,17.8577,17.9247,115000.0
2009-03-13 15:40:00,21.4,21.45,21.35,21.36,86400.0,17.9331,17.975,17.8912,17.8996,86400.0
2009-03-13 15:50:00,21.36,21.44,21.36,21.42,134800.0,17.8996,17.9666,17.8996,17.9499,134800.0
2009-03-16 09:30:00,21.74,21.74,21.44,21.57,26600.0,18.218,18.218,17.9666,18.0756,26600.0
2009-03-16 09:40:00,21.6,21.71,21.54,21.6,37600.0,18.1007,18.1929,18.0504,18.1007,37600.0
2009-03-16 09:50:00,21.61,21.82,21.58,21.74,45900.0,18.1091,18.2851,18.0839,18.218,45900.0
2009-03-16 10:00:00,21.76,21.77,21.62,21.66,53600.0,18.2348,18.2432,18.1175,18.151,53600.0
2009-03-16 10:10:00,21.63,21.63,21.53,21.57,22200.0,18.1258,18.1258,18.042,18.0756,22200.0
2009-03-16 10:20:00,21.57,21.67,21.57,21.58,29700.0,18.0756,18.1594,18.0756,18.0839,29700.0
2009-03-16 10:30:00,21.59,21.75,21.59,21.67,45700.0,18.0923,18.2264,18.0923,18.1594,45700.0
2009-03-16 10:40:00,21.68,21.71,21.66,21.67,38800.0,18.1677,18.1929,18.151,18.1594,38800.0
2009-03-16 10:50:00,21.67,21.68,21.56,21.56,24700.0,18.1594,18.1677,18.0672,18.0672,24700.0
2009-03-16 11:00:00,21.55,21.67,21.55,21.64,47200.0,18.0588,18.1594,18.0588,18.1342,47200.0
2009-03-16 11:10:00,21.66,21.68,21.64,21.65,23700.0,18.151,18.1677,18.1342,18.1426,23700.0
2009-03-16 11:20:00,21.66,21.72,21.64,21.66,36300.0,18.151,18.2013,18.1342,18.151,36300.0
2009-03-16 11:30:00,21.67,21.71,21.63,21.65,29000.0,18.1594,18.1929,18.1258,18.1426,29000.0
2009-03-16 11:40:00,21.63,21.68,21.63,21.66,22000.0,18.1258,18.1677,18.1258,18.151,22000.0
2009-03-16 11:50:00,21.66,21.68,21.64,21.65,21600.0,18.151,18.1677,18.1342,18.1426,21600.0
2009-03-16 12:00:00,21.65,21.69,21.64,21.68,40900.0,18.1426,18.1761,18.1342,18.1677,40900.0
2009-03-16 12:10:00,21.68,21.69,21.63,21.63,51800.0,18.1677,18.1761,18.1258,18.1258,51800.0
2009-03-16 12:20:00,21.63,21.67,21.61,21.67,40200.0,18.1258,18.1594,18.1091,18.1594,40200.0
2009-03-16 12:30:00,21.68,21.71,21.66,21.68,44700.0,18.1677,18.1929,18.151,18.1677,44700.0
2009-03-16 12:40:00,21.68,21.71,21.68,21.7,18500.0,18.1677,18.1929,18.1677,18.1845,18500.0
2009-03-16 12:50:00,21.71,21.81,21.7,21.79,50100.0,18.1929,18.2767,18.1845,18.2599,50100.0
2009-03-16 13:00:00,21.79,21.8,21.68,21.7,24100.0,18.2599,18.2683,18.1677,18.1845,24100.0
2009-03-16 13:10:00,21.7,21.71,21.66,21.69,23500.0,18.1845,18.1929,18.151,18.1761,23500.0
2009-03-16 13:20:00,21.69,21.7,21.64,21.69,49700.0,18.1761,18.1845,18.1342,18.1761,49700.0
2009-03-16 13:30:00,21.7,21.72,21.66,21.69,31500.0,18.1845,18.2013,18.151,18.1761,31500.0
2009-03-16 13:40:00,21.69,21.72,21.66,21.68,35400.0,18.1761,18.2013,18.151,18.1677,35400.0
2009-03-16 13:50:00,21.67,21.71,21.64,21.67,39000.0,18.1594,18.1929,18.1342,18.1594,39000.0
2009-03-16 14:00:00,21.67,21.68,21.63,21.67,65200.0,18.1594,18.1677,18.1258,18.1594,65200.0
2009-03-16 14:10:00,21.66,21.71,21.64,21.7,28300.0,18.151,18.1929,18.1342,18.1845,28300.0
2009-03-16 14:20:00,21.69,21.7,21.64,21.66,49000.0,18.1761,18.1845,18.1342,18.151,49000.0
2009-03-16 14:30:00,21.66,21.7,21.64,21.68,32100.0,18.151,18.1845,18.1342,18.1677,32100.0
2009-03-16 14:40:00,21.69,21.79,21.68,21.78,29800.0,18.1761,18.2599,18.1677,18.2515,29800.0
2009-03-16 14:50:00,21.79,21.79,21.65,21.67,42600.0,18.2599,18.2599,18.1426,18.1594,42600.0
2009-03-16 15:00:00,21.67,21.69,21.57,21.61,38300.0,18.1594,18.1761,18.0756,18.1091,38300.0
2009-03-16 15:10:00,21.6,21.62,21.52,21.54,32000.0,18.1007,18.1175,18.0337,18.0504,32000.0
2009-03-16 15:20:00,21.54,21.54,21.42,21.47,38700.0,18.0504,18.0504,17.9499,17.9918,38700.0
2009-03-16 15:30:00,21.48,21.51,21.37,21.39,45800.0,18.0001,18.0253,17.908,17.9247,45800.0
2009-03-16 15:40:00,21.39,21.48,21.38,21.43,103200.0,17.9247,18.0001,17.9163,17.9582,103200.0
2009-03-16 15:50:00,21.42,21.46,21.28,21.31,243400.0,17.9499,17.9834,17.8325,17.8577,243400.0
2009-03-17 09:30:00,21.2,21.52,21.2,21.39,27600.0,17.7655,18.0337,17.7655,17.9247,27600.0
2009-03-17 09:40:00,21.4,21.49,21.38,21.49,32000.0,17.9331,18.0085,17.9163,18.0085,32000.0
2009-03-17 09:50:00,21.49,21.6,21.48,21.57,27600.0,18.0085,18.1007,18.0001,18.0756,27600.0
2009-03-17 10:00:00,21.57,21.7,21.55,21.58,24500.0,18.0756,18.1845,18.0588,18.0839,24500.0
2009-03-17 10:10:00,21.59,21.64,21.46,21.5,18700.0,18.0923,18.1342,17.9834,18.0169,18700.0
2009-03-17 10:20:00,21.49,21.56,21.42,21.42,10100.0,18.0085,18.0672,17.9499,17.9499,10100.0
2009-03-17 10:30:00,21.41,21.47,21.39,21.47,11500.0,17.9415,17.9918,17.9247,17.9918,11500.0
2009-03-17 10:40:00,21.48,21.57,21.43,21.52,25200.0,18.0001,18.0756,17.9582,18.0337,25200.0
2009-03-17 10:50:00,21.52,21.54,21.48,21.49,15000.0,18.0337,18.0504,18.0001,18.0085,15000.0
2009-03-17 11:00:00,21.49,21.5,21.45,21.48,16100.0,18.0085,18.0169,17.975,18.0001,16100.0
2009-03-17 11:10:00,21.5,21.51,21.43,21.46,13900.0,18.0169,18.0253,17.9582,17.9834,13900.0
2009-03-17 11:20:00,21.47,21.51,21.43,21.44,10300.0,17.9918,18.0253,17.9582,17.9666,10300.0
2009-03-17 11:30:00,21.43,21.45,21.4,21.43,11300.0,17.9582,17.975,17.9331,17.9582,11300.0
2009-03-17 11:40:00,21.42,21.51,21.42,21.46,19000.0,17.9499,18.0253,17.9499,17.9834,19000.0
2009-03-17 11:50:00,21.47,21.49,21.44,21.48,7100.0,17.9918,18.0085,17.9666,18.0001,7100.0
2009-03-17 12:00:00,21.49,21.52,21.48,21.49,15000.0,18.0085,18.0337,18.0001,18.0085,15000.0
2009-03-17 12:10:00,21.49,21.53,21.47,21.53,8100.0,18.0085,18.042,17.9918,18.042,8100.0
2009-03-17 12:20:00,21.52,21.59,21.52,21.54,10400.0,18.0337,18.0923,18.0337,18.0504,10400.0
2009-03-17 12:30:00,21.55,21.63,21.52,21.62,17600.0,18.0588,18.1258,18.0337,18.1175,17600.0
2009-03-17 12:40:00,21.61,21.67,21.6,21.65,15900.0,18.1091,18.1594,18.1007,18.1426,15900.0
2009-03-17 12:50:00,21.64,21.65,21.62,21.63,13100.0,18.1342,18.1426,18.1175,18.1258,13100.0
2009-03-17 13:00:00,21.63,21.64,21.55,21.55,13900.0,18.1258,18.1342,18.0588,18.0588,13900.0
2009-03-17 13:10:00,21.56,21.65,21.55,21.62,14800.0,18.0672,18.1426,18.0588,18.1175,14800.0
2009-03-17 13:20:00,21.61,21.63,21.57,21.57,34100.0,18.1091,18.1258,18.0756,18.0756,34100.0
2009-03-17 13:30:00,21.57,21.66,21.57,21.64,16600.0,18.0756,18.151,18.0756,18.1342,16600.0
2009-03-17 13:40:00,21.64,21.65,21.57,21.58,16900.0,18.1342,18.1426,18.0756,18.0839,16900.0
2009-03-17 13:50:00,21.57,21.58,21.5,21.51,21400.0,18.0756,18.0839,18.0169,18.0253,21400.0
2009-03-17 14:00:00,21.52,21.54,21.51,21.51,16700.0,18.0337,18.0504,18.0253,18.0253,16700.0
2009-03-17 14:10:00,21.51,21.58,21.49,21.54,21900.0,18.0253,18.0839,18.0085,18.0504,21900.0
2009-03-17 14:20:00,21.54,21.55,21.42,21.42,31600.0,18.0504,18.0588,17.9499,17.9499,31600.0
2009-03-17 14:30:00,21.42,21.52,21.4,21.51,24300.0,17.9499,18.0337,17.9331,18.0253,24300.0
2009-03-17 14:40:00,21.52,21.62,21.5,21.62,23700.0,18.0337,18.1175,18.0169,18.1175,23700.0
2009-03-17 14:50:00,21.62,21.66,21.58,21.59,21600.0,18.1175,18.151,18.0839,18.0923,21600.0
2009-03-17 15:00:00,21.59,21.73,21.58,21.72,32600.0,18.0923,18.2096,18.0839,18.2013,32600.0
2009-03-17 15:10:00,21.73,21.73,21.68,21.7,24600.0,18.2096,18.2096,18.1677,18.1845,24600.0
2009-03-17 15:20:00,21.69,21.76,21.67,21.68,33900.0,18.1761,18.2348,18.1594,18.1677,33900.0
2009-03-17 15:30:00,21.68,21.71,21.61,21.66,39600.0,18.1677,18.1929,18.1091,18.151,39600.0
2009-03-17 15:40:00,21.68,21.77,21.68,21.74,91000.0,18.1677,18.2432,18.1677,18.218,91000.0
2009-03-17 15:50:00,21.74,21.92,21.73,21.91,208000.0,18.218,18.3689,18.2096,18.3605,208000.0
2009-03-18 09:30:00,21.58,21.82,21.56,21.73,17500.0,18.0839,18.2851,18.0672,18.2096,17500.0
2009-03-18 09:40:00,21.72,21.8,21.67,21.75,22000.0,18.2013,18.2683,18.1594,18.2264,22000.0
2009-03-18 09:50:00,21.75,21.84,21.73,21.83,29100.0,18.2264,18.3018,18.2096,18.2934,29100.0
2009-03-18 10:00:00,21.83,21.86,21.75,21.75,13100.0,18.2934,18.3186,18.2264,18.2264,13100.0
2009-03-18 10:10:00,21.76,21.78,21.73,21.76,13900.0,18.2348,18.2515,18.2096,18.2348,13900.0
2009-03-18 10:20:00,21.75,21.8,21.74,21.76,11200.0,18.2264,18.2683,18.218,18.2348,11200.0
2009-03-18 10:30:00,21.77,21.78,21.73,21.77,23400.0,18.2432,18.2515,18.2096,18.2432,23400.0
2009-03-18 10:40:00,21.77,21.82,21.74,21.8,17200.0,18.2432,18.2851,18.218,18.2683,17200.0
2009-03-18 10:50:00,21.8,21.9,21.78,21.9,13400.0,18.2683,18.3521,18.2515,18.3521,13400.0
2009-03-18 11:00:00,21.9,21.93,21.82,21.82,21400.0,18.3521,18.3772,18.2851,18.2851,21400.0
2009-03-18 11:10:00,21.82,21.83,21.76,21.77,15700.0,18.2851,18.2934,18.2348,18.2432,15700.0
2009-03-18 11:20:00,21.78,21.78,21.71,21.73,22400.0,18.2515,18.2515,18.1929,18.2096,22400.0
2009-03-18 11:30:00,21.75,21.79,21.72,21.74,26700.0,18.2264,18.2599,18.2013,18.218,26700.0
2009-03-18 11:40:00,21.74,21.84,21.74,21.81,20300.0,18.218,18.3018,18.218,18.2767,20300.0
2009-03-18 11:50:00,21.81,21.92,21.81,21.9,18900.0,18.2767,18.3689,18.2767,18.3521,18900.0
2009-03-18 12:00:00,21.92,21.97,21.92,21.94,18900.0,18.3689,18.4108,18.3689,18.3856,18900.0
2009-03-18 12:10:00,21.94,21.98,21.91,21.96,17300.0,18.3856,18.4191,18.3605,18.4024,17300.0
2009-03-18 12:20:00,21.96,21.98,21.92,21.98,21800.0,18.4024,18.4191,18.3689,18.4191,21800.0
2009-03-18 12:30:00,21.98,22.0,21.89,21.9,21900.0,18.4191,18.4359,18.3437,18.3521,21900.0
2009-03-18 12:40:00,21.89,21.96,21.88,21.94,17000.0,18.3437,18.4024,18.3353,18.3856,17000.0
2009-03-18 12:50:00,21.93,22.05,21.88,22.02,35500.0,18.3772,18.4778,18.3353,18.4527,35500.0
2009-03-18 13:00:00,22.01,22.01,21.95,21.99,34100.0,18.4443,18.4443,18.394,18.4275,34100.0
2009-03-18 13:10:00,21.99,22.01,21.96,21.98,32300.0,18.4275,18.4443,18.4024,18.4191,32300.0
2009-03-18 13:20:00,21.99,22.05,21.98,22.04,20800.0,18.4275,18.4778,18.4191,18.4694,20800.0
2009-03-18 13:30:00,22.03,22.05,22.02,22.05,13000.0,18.461,18.4778,18.4527,18.4778,13000.0
2009-03-18 13:40:00,22.04,22.12,22.04,22.11,28500.0,18.4694,18.5365,18.4694,18.5281,28500.0
2009-03-18 13:50:00,22.11,22.15,22.09,22.13,41700.0,18.5281,18.5616,18.5113,18.5448,41700.0
2009-03-18 14:00:00,22.13,22.16,22.08,22.15,21300.0,18.5448,18.57,18.5029,18.5616,21300.0
2009-03-18 14:10:00,22.13,22.44,22.13,22.29,53100.0,18.5448,18.8046,18.5448,18.6789,53100.0
2009-03-18 14:20:00,22.28,22.66,22.28,22.42,137600.0,18.6705,18.989,18.6705,18.7879,137600.0
2009-03-18 14:30:00,22.44,22.51,22.32,22.4,86400.0,18.8046,18.8633,18.7041,18.7711,86400.0
2009-03-18 14:40:00,22.4,22.55,22.39,22.55,53900.0,18.7711,18.8968,18.7627,18.8968,53900.0
2009-03-18 14:50:00,22.54,22.63,22.47,22.55,61100.0,18.8884,18.9638,18.8298,18.8968,61100.0
2009-03-18 15:00:00,22.55,22.56,22.41,22.51,61400.0,18.8968,18.9052,18.7795,18.8633,61400.0
2009-03-18 15:10:00,22.49,22.57,22.37,22.4,80600.0,18.8465,18.9136,18.746,18.7711,80600.0
2009-03-18 15:20:00,22.4,22.4,22.13,22.3,88000.0,18.7711,18.7711,18.5448,18.6873,88000.0
2009-03-18 15:30:00,22.31,22.33,22.16,22.21,78800.0,18.6957,18.7124,18.57,18.6119,78800.0
2009-03-18 15:40:00,22.22,22.39,22.21,22.38,162000.0,18.6203,18.7627,18.6119,18.7543,162000.0
2009-03-18 15:50:00,22.38,22.47,22.37,22.45,217800.0,18.7543,18.8298,18.746,18.813,217800.0
2009-03-19 09:30:00,22.66,22.66,22.46,22.57,40500.0,18.989,18.989,18.8214,18.9136,40500.0
2009-03-19 09:40:00,22.57,22.78,22.57,22.78,69000.0,18.9136,19.0895,18.9136,19.0895,69000.0
2009-03-19 09:50:00,22.78,22.79,22.6,22.61,136000.0,19.0895,19.0979,18.9387,18.9471,136000.0
2009-03-19 10:00:00,22.61,22.64,22.54,22.54,43500.0,18.9471,18.9722,18.8884,18.8884,43500.0
2009-03-19 10:10:00,22.55,22.73,22.52,22.64,72100.0,18.8968,19.0476,18.8717,18.9722,72100.0
2009-03-19 10:20:00,22.64,22.68,22.59,22.6,37900.0,18.9722,19.0057,18.9303,18.9387,37900.0
2009-03-19 10:30:00,22.62,22.71,22.56,22.69,30300.0,18.9555,19.0309,18.9052,19.0141,30300.0
2009-03-19 10:40:00,22.7,22.78,22.62,22.62,62600.0,19.0225,19.0895,18.9555,18.9555,62600.0
2009-03-19 10:50:00,22.63,22.63,22.47,22.57,57200.0,18.9638,18.9638,18.8298,18.9136,57200.0
2009-03-19 11:00:00,22.58,22.65,22.55,22.55,33400.0,18.9219,18.9806,18.8968,18.8968,33400.0
2009-03-19 11:10:00,22.55,22.64,22.55,22.62,32200.0,18.8968,18.9722,18.8968,18.9555,32200.0
2009-03-19 11:20:00,22.62,22.64,22.46,22.47,37300.0,18.9555,18.9722,18.8214,18.8298,37300.0
2009-03-19 11:30:00,22.47,22.5,22.44,22.48,27900.0,18.8298,18.8549,18.8046,18.8381,27900.0
2009-03-19 11:40:00,22.46,22.47,22.31,22.37,58800.0,18.8214,18.8298,18.6957,18.746,58800.0
2009-03-19 11:50:00,22.37,22.53,22.31,22.52,38200.0,18.746,18.88,18.6957,18.8717,38200.0
2009-03-19 12:00:00,22.52,22.54,22.49,22.51,29100.0,18.8717,18.8884,18.8465,18.8633,29100.0
2009-03-19 12:10:00,22.51,22.55,22.46,22.46,46800.0,18.8633,18.8968,18.8214,18.8214,46800.0
2009-03-19 12:20:00,22.46,22.53,22.41,22.53,32800.0,18.8214,18.88,18.7795,18.88,32800.0
2009-03-19 12:30:00,22.55,22.62,22.53,22.59,32800.0,18.8968,18.9555,18.88,18.9303,32800.0
2009-03-19 12:40:00,22.6,22.62,22.57,22.57,33600.0,18.9387,18.9555,18.9136,18.9136,33600.0
2009-03-19 12:50:00,22.58,22.6,22.49,22.52,31100.0,18.9219,18.9387,18.8465,18.8717,31100.0
2009-03-19 13:00:00,22.51,22.55,22.45,22.46,38600.0,18.8633,18.8968,18.813,18.8214,38600.0
2009-03-19 13:10:00,22.45,22.57,22.44,22.57,33800.0,18.813,18.9136,18.8046,18.9136,33800.0
2009-03-19 13:20:00,22.57,22.66,22.57,22.64,20800.0,18.9136,18.989,18.9136,18.9722,20800.0
2009-03-19 13:30:00,22.64,22.67,22.56,22.67,44200.0,18.9722,18.9974,18.9052,18.9974,44200.0
2009-03-19 13:40:00,22.67,22.85,22.65,22.84,81200.0,18.9974,19.1482,18.9806,19.1398,81200.0
2009-03-19 13:50:00,22.83,22.83,22.72,22.74,41700.0,19.1314,19.1314,19.0393,19.056,41700.0
2009-03-19 14:00:00,22.74,22.83,22.74,22.77,78000.0,19.056,19.1314,19.056,19.0812,78000.0
2009-03-19 14:10:00,22.76,22.77,22.67,22.72,36100.0,19.0728,19.0812,18.9974,19.0393,36100.0
2009-03-19 14:20:00,22.72,22.72,22.62,22.64,56700.0,19.0393,19.0393,18.9555,18.9722,56700.0
2009-03-19 14:30:00,22.64,22.71,22.62,22.64,39900.0,18.9722,19.0309,18.9555,18.9722,39900.0
2009-03-19 14:40:00,22.65,22.66,22.6,22.62,53300.0,18.9806,18.989,18.9387,18.9555,53300.0
2009-03-19 14:50:00,22.61,22.62,22.54,22.62,74800.0,18.9471,18.9555,18.8884,18.9555,74800.0
2009-03-19 15:00:00,22.61,22.69,22.59,22.65,65300.0,18.9471,19.0141,18.9303,18.9806,65300.0
2009-03-19 15:10:00,22.66,22.69,22.61,22.68,44100.0,18.989,19.0141,18.9471,19.0057,44100.0
2009-03-19 15:20:00,22.68,22.69,22.6,22.66,73800.0,19.0057,19.0141,18.9387,18.989,73800.0
2009-03-19 15:30:00,22.66,22.77,22.63,22.63,83000.0,18.989,19.0812,18.9638,18.9638,83000.0
2009-03-19 15:40:00,22.63,22.66,22.58,22.61,165500.0,18.9638,18.989,18.9219,18.9471,165500.0
2009-03-19 15:50:00,22.61,22.63,22.54,22.58,207800.0,18.9471,18.9638,18.8884,18.9219,207800.0
2009-03-20 09:30:00,22.66,23.0,22.66,22.98,259200.0,18.989,19.2739,18.989,19.2571,259200.0
2009-03-20 09:40:00,22.96,23.14,22.92,23.08,42700.0,19.2404,19.3912,19.2069,19.3409,42700.0
2009-03-20 09:50:00,23.08,23.12,22.87,22.97,34000.0,19.3409,19.3745,19.165,19.2488,34000.0
2009-03-20 10:00:00,22.97,23.0,22.86,22.92,22000.0,19.2488,19.2739,19.1566,19.2069,22000.0
2009-03-20 10:10:00,22.93,22.93,22.85,22.85,25300.0,19.2152,19.2152,19.1482,19.1482,25300.0
2009-03-20 10:20:00,22.83,22.94,22.8,22.94,8600.0,19.1314,19.2236,19.1063,19.2236,8600.0
2009-03-20 10:30:00,22.92,22.94,22.78,22.8,14100.0,19.2069,19.2236,19.0895,19.1063,14100.0
2009-03-20 10:40:00,22.8,22.8,22.74,22.77,17300.0,19.1063,19.1063,19.056,19.0812,17300.0
2009-03-20 10:50:00,22.76,22.87,22.74,22.86,17700.0,19.0728,19.165,19.056,19.1566,17700.0
2009-03-20 11:00:00,22.86,22.86,22.8,22.86,28900.0,19.1566,19.1566,19.1063,19.1566,28900.0
2009-03-20 11:10:00,22.84,22.85,22.84,22.84,26600.0,19.1398,19.1482,19.1398,19.1398,26600.0
2009-03-20 11:20:00,22.84,22.87,22.84,22.86,19900.0,19.1398,19.165,19.1398,19.1566,19900.0
2009-03-20 11:30:00,22.87,22.91,22.85,22.9,14700.0,19.165,19.1985,19.1482,19.1901,14700.0
2009-03-20 11:40:00,22.91,22.95,22.85,22.86,26900.0,19.1985,19.232,19.1482,19.1566,26900.0
2009-03-20 11:50:00,22.86,22.89,22.84,22.86,14500.0,19.1566,19.1817,19.1398,19.1566,14500.0
2009-03-20 12:00:00,22.86,22.88,22.84,22.87,18000.0,19.1566,19.1733,19.1398,19.165,18000.0
2009-03-20 12:10:00,22.87,22.94,22.87,22.94,16100.0,19.165,19.2236,19.165,19.2236,16100.0
2009-03-20 12:20:00,22.94,22.95,22.89,22.91,21100.0,19.2236,19.232,19.1817,19.1985,21100.0
2009-03-20 12:30:00,22.9,22.97,22.9,22.94,33300.0,19.1901,19.2488,19.1901,19.2236,33300.0
2009-03-20 12:40:00,22.94,22.95,22.86,22.87,30700.0,19.2236,19.232,19.1566,19.165,30700.0
2009-03-20 12:50:00,22.87,22.87,22.69,22.73,22700.0,19.165,19.165,19.0141,19.0476,22700.0
2009-03-20 13:00:00,22.72,22.74,22.65,22.65,24600.0,19.0393,19.056,18.9806,18.9806,24600.0
2009-03-20 13:10:00,22.65,22.65,22.6,22.6,15600.0,18.9806,18.9806,18.9387,18.9387,15600.0
2009-03-20 13:20:00,22.6,22.6,22.51,22.54,24600.0,18.9387,18.9387,18.8633,18.8884,24600.0
2009-03-20 13:30:00,22.52,22.55,22.49,22.5,23500.0,18.8717,18.8968,18.8465,18.8549,23500.0
2009-03-20 13:40:00,22.51,22.53,22.46,22.47,16000.0,18.8633,18.88,18.8214,18.8298,16000.0
2009-03-20 13:50:00,22.48,22.52,22.41,22.41,24700.0,18.8381,18.8717,18.7795,18.7795,24700.0
2009-03-20 14:00:00,22.43,22.43,22.34,22.35,42600.0,18.7962,18.7962,18.7208,18.7292,42600.0
2009-03-20 14:10:00,22.34,22.42,22.33,22.38,46200.0,18.7208,18.7879,18.7124,18.7543,46200.0
2009-03-20 14:20:00,22.38,22.42,22.34,22.39,27300.0,18.7543,18.7879,18.7208,18.7627,27300.0
2009-03-20 14:30:00,22.4,22.44,22.37,22.4,22400.0,18.7711,18.8046,18.746,18.7711,22400.0
2009-03-20 14:40:00,22.4,22.4,22.3,22.38,25200.0,18.7711,18.7711,18.6873,18.7543,25200.0
2009-03-20 14:50:00,22.4,22.46,22.35,22.46,25900.0,18.7711,18.8214,18.7292,18.8214,25900.0
2009-03-20 15:00:00,22.45,22.49,22.44,22.47,19900.0,18.813,18.8465,18.8046,18.8298,19900.0
2009-03-20 15:10:00,22.47,22.54,22.43,22.45,27100.0,18.8298,18.8884,18.7962,18.813,27100.0
2009-03-20 15:20:00,22.44,22.56,22.44,22.51,37200.0,18.8046,18.9052,18.8046,18.8633,37200.0
2009-03-20 15:30:00,22.51,22.62,22.5,22.53,63200.0,18.8633,18.9555,18.8549,18.88,63200.0
2009-03-20 15:40:00,22.54,22.55,22.38,22.38,133900.0,18.8884,18.8968,18.7543,18.7543,133900.0
2009-03-20 15:50:00,22.39,22.4,22.35,22.36,185700.0,18.7627,18.7711,18.7292,18.7376,185700.0
2009-03-23 09:30:00,22.88,23.02,22.75,23.0,21300.0,19.1733,19.2907,19.0644,19.2739,21300.0
2009-03-23 09:40:00,22.98,22.99,22.77,22.77,29600.0,19.2571,19.2655,19.0812,19.0812,29600.0
2009-03-23 09:50:00,22.74,22.83,22.61,22.82,19600.0,19.056,19.1314,18.9471,19.1231,19600.0
2009-03-23 10:00:00,22.82,22.94,22.82,22.9,28000.0,19.1231,19.2236,19.1231,19.1901,28000.0
2009-03-23 10:10:00,22.87,22.96,22.85,22.9,28000.0,19.165,19.2404,19.1482,19.1901,28000.0
2009-03-23 10:20:00,22.91,22.96,22.88,22.96,25200.0,19.1985,19.2404,19.1733,19.2404,25200.0
2009-03-23 10:30:00,22.95,23.03,22.94,22.96,18300.0,19.232,19.299,19.2236,19.2404,18300.0
2009-03-23 10:40:00,22.94,22.98,22.94,22.98,19900.0,19.2236,19.2571,19.2236,19.2571,19900.0
2009-03-23 10:50:00,22.99,23.07,22.97,23.04,34200.0,19.2655,19.3326,19.2488,19.3074,34200.0
2009-03-23 11:00:00,23.03,23.11,23.03,23.11,17700.0,19.299,19.3661,19.299,19.3661,17700.0
2009-03-23 11:10:00,23.11,23.17,23.08,23.13,26900.0,19.3661,19.4164,19.3409,19.3828,26900.0
2009-03-23 11:20:00,23.14,23.18,23.12,23.17,20900.0,19.3912,19.4247,19.3745,19.4164,20900.0
2009-03-23 11:30:00,23.17,23.22,23.17,23.18,13600.0,19.4164,19.4583,19.4164,19.4247,13600.0
2009-03-23 11:40:00,23.18,23.28,23.18,23.25,24300.0,19.4247,19.5085,19.4247,19.4834,24300.0
2009-03-23 11:50:00,23.27,23.39,23.26,23.38,44700.0,19.5002,19.6007,19.4918,19.5923,44700.0
2009-03-23 12:00:00,23.39,23.4,23.38,23.4,25200.0,19.6007,19.6091,19.5923,19.6091,25200.0
2009-03-23 12:10:00,23.4,23.42,23.4,23.41,28200.0,19.6091,19.6259,19.6091,19.6175,28200.0
2009-03-23 12:20:00,23.41,23.42,23.37,23.39,23500.0,19.6175,19.6259,19.584,19.6007,23500.0
2009-03-23 12:30:00,23.39,23.41,23.37,23.39,12900.0,19.6007,19.6175,19.584,19.6007,12900.0
2009-03-23 12:40:00,23.39,23.4,23.37,23.38,16200.0,19.6007,19.6091,19.584,19.5923,16200.0
2009-03-23 12:50:00,23.38,23.39,23.33,23.34,17900.0,19.5923,19.6007,19.5504,19.5588,17900.0
2009-03-23 13:00:00,23.34,23.34,23.3,23.31,13700.0,19.5588,19.5588,19.5253,19.5337,13700.0
2009-03-23 13:10:00,23.32,23.42,23.32,23.37,41700.0,19.5421,19.6259,19.5421,19.584,41700.0
2009-03-23 13:20:00,23.38,23.39,23.23,23.25,34800.0,19.5923,19.6007,19.4666,19.4834,34800.0
2009-03-23 13:30:00,23.25,23.26,23.19,23.21,18500.0,19.4834,19.4918,19.4331,19.4499,18500.0
2009-03-23 13:40:00,23.21,23.26,23.2,23.25,13000.0,19.4499,19.4918,19.4415,19.4834,13000.0
2009-03-23 13:50:00,23.26,23.28,23.23,23.25,18300.0,19.4918,19.5085,19.4666,19.4834,18300.0
2009-03-23 14:00:00,23.25,23.32,23.25,23.29,22300.0,19.4834,19.5421,19.4834,19.5169,22300.0
2009-03-23 14:10:00,23.3,23.3,23.22,23.25,24600.0,19.5253,19.5253,19.4583,19.4834,24600.0
2009-03-23 14:20:00,23.24,23.3,23.24,23.29,38700.0,19.475,19.5253,19.475,19.5169,38700.0
2009-03-23 14:30:00,23.29,23.31,23.29,23.3,31900.0,19.5169,19.5337,19.5169,19.5253,31900.0
2009-03-23 14:40:00,23.3,23.43,23.28,23.43,73300.0,19.5253,19.6342,19.5085,19.6342,73300.0
2009-03-23 14:50:00,23.42,23.59,23.42,23.57,89500.0,19.6259,19.7683,19.6259,19.7516,89500.0
2009-03-23 15:00:00,23.57,23.58,23.54,23.54,68200.0,19.7516,19.7599,19.7264,19.7264,68200.0
2009-03-23 15:10:00,23.54,23.66,23.54,23.65,60800.0,19.7264,19.827,19.7264,19.8186,60800.0
2009-03-23 15:20:00,23.65,23.73,23.65,23.72,86700.0,19.8186,19.8856,19.8186,19.8773,86700.0
2009-03-23 15:30:00,23.73,23.77,23.7,23.77,97300.0,19.8856,19.9192,19.8605,19.9192,97300.0
2009-03-23 15:40:00,23.77,23.94,23.77,23.94,200200.0,19.9192,20.0616,19.9192,20.0616,200200.0
2009-03-23 15:50:00,23.93,24.16,23.93,24.15,424800.0,20.0532,20.246,20.0532,20.2376,424800.0
2009-03-24 09:30:00,23.55,23.92,23.5,23.77,43900.0,19.7348,20.0448,19.6929,19.9192,43900.0
2009-03-24 09:40:00,23.79,23.79,23.62,23.71,32900.0,19.9359,19.9359,19.7935,19.8689,32900.0
2009-03-24 09:50:00,23.7,23.88,23.7,23.87,24700.0,19.8605,20.0113,19.8605,20.003,24700.0
2009-03-24 10:00:00,23.86,24.01,23.83,23.85,34200.0,19.9946,20.1203,19.9694,19.9862,34200.0
2009-03-24 10:10:00,23.83,23.87,23.66,23.66,31400.0,19.9694,20.003,19.827,19.827,31400.0
2009-03-24 10:20:00,23.67,23.77,23.62,23.63,22700.0,19.8354,19.9192,19.7935,19.8018,22700.0
2009-03-24 10:30:00,23.63,23.65,23.58,23.65,18700.0,19.8018,19.8186,19.7599,19.8186,18700.0
2009-03-24 10:40:00,23.63,23.73,23.55,23.57,16700.0,19.8018,19.8856,19.7348,19.7516,16700.0
2009-03-24 10:50:00,23.59,23.64,23.57,23.61,16000.0,19.7683,19.8102,19.7516,19.7851,16000.0
2009-03-24 11:00:00,23.6,23.68,23.55,23.67,14500.0,19.7767,19.8437,19.7348,19.8354,14500.0
2009-03-24 11:10:00,23.68,23.76,23.68,23.73,8300.0,19.8437,19.9108,19.8437,19.8856,8300.0
2009-03-24 11:20:00,23.73,23.82,23.73,23.78,18000.0,19.8856,19.9611,19.8856,19.9275,18000.0
2009-03-24 11:30:00,23.77,23.78,23.71,23.73,19700.0,19.9192,19.9275,19.8689,19.8856,19700.0
2009-03-24 11:40:00,23.73,23.73,23.65,23.67,14700.0,19.8856,19.8856,19.8186,19.8354,14700.0
2009-03-24 11:50:00,23.68,23.7,23.64,23.67,13800.0,19.8437,19.8605,19.8102,19.8354,13800.0
2009-03-24 12:00:00,23.67,23.67,23.62,23.62,12400.0,19.8354,19.8354,19.7935,19.7935,12400.0
2009-03-24 12:10:00,23.62,23.72,23.59,23.7,14800.0,19.7935,19.8773,19.7683,19.8605,14800.0
2009-03-24 12:20:00,23.7,23.72,23.68,23.72,8100.0,19.8605,19.8773,19.8437,19.8773,8100.0
2009-03-24 12:30:00,23.72,23.77,23.72,23.72,11300.0,19.8773,19.9192,19.8773,19.8773,11300.0
2009-03-24 12:40:00,23.72,23.79,23.71,23.79,20300.0,19.8773,19.9359,19.8689,19.9359,20300.0
2009-03-24 12:50:00,23.78,23.84,23.77,23.82,13200.0,19.9275,19.9778,19.9192,19.9611,13200.0
2009-03-24 13:00:00,23.82,23.84,23.74,23.78,31000.0,19.9611,19.9778,19.894,19.9275,31000.0
2009-03-24 13:10:00,23.78,23.85,23.75,23.8,18700.0,19.9275,19.9862,19.9024,19.9443,18700.0
2009-03-24 13:20:00,23.81,23.87,23.8,23.86,15500.0,19.9527,20.003,19.9443,19.9946,15500.0
2009-03-24 13:30:00,23.85,23.87,23.75,23.75,22000.0,19.9862,20.003,19.9024,19.9024,22000.0
2009-03-24 13:40:00,23.75,23.8,23.75,23.75,13700.0,19.9024,19.9443,19.9024,19.9024,13700.0
2009-03-24 13:50:00,23.75,23.76,23.7,23.75,21200.0,19.9024,19.9108,19.8605,19.9024,21200.0
2009-03-24 14:00:00,23.76,23.85,23.75,23.85,19600.0,19.9108,19.9862,19.9024,19.9862,19600.0
2009-03-24 14:10:00,23.84,23.86,23.76,23.83,32700.0,19.9778,19.9946,19.9108,19.9694,32700.0
2009-03-24 14:20:00,23.84,23.87,23.77,23.78,22200.0,19.9778,20.003,19.9192,19.9275,22200.0
2009-03-24 14:30:00,23.77,23.81,23.74,23.8,22400.0,19.9192,19.9527,19.894,19.9443,22400.0
2009-03-24 14:40:00,23.8,23.85,23.8,23.81,20300.0,19.9443,19.9862,19.9443,19.9527,20300.0
2009-03-24 14:50:00,23.8,23.83,23.72,23.78,22900.0,19.9443,19.9694,19.8773,19.9275,22900.0
2009-03-24 15:00:00,23.78,23.82,23.68,23.69,23900.0,19.9275,19.9611,19.8437,19.8521,23900.0
2009-03-24 15:10:00,23.69,23.75,23.67,23.72,21700.0,19.8521,19.9024,19.8354,19.8773,21700.0
2009-03-24 15:20:00,23.73,23.77,23.68,23.74,28000.0,19.8856,19.9192,19.8437,19.894,28000.0
2009-03-24 15:30:00,23.74,23.86,23.72,23.84,57700.0,19.894,19.9946,19.8773,19.9778,57700.0
2009-03-24 15:40:00,23.84,23.86,23.77,23.78,120300.0,19.9778,19.9946,19.9192,19.9275,120300.0
2009-03-24 15:50:00,23.77,23.78,23.56,23.56,286900.0,19.9192,19.9275,19.7432,19.7432,286900.0
2009-03-25 09:30:00,23.73,23.87,23.68,23.83,15100.0,19.8856,20.003,19.8437,19.9694,15100.0
2009-03-25 09:40:00,23.83,23.95,23.76,23.79,28800.0,19.9694,20.07,19.9108,19.9359,28800.0
2009-03-25 09:50:00,23.8,24.02,23.8,24.0,23900.0,19.9443,20.1286,19.9443,20.1119,23900.0
2009-03-25 10:00:00,24.01,24.25,24.0,24.25,40000.0,20.1203,20.3214,20.1119,20.3214,40000.0
2009-03-25 10:10:00,24.24,24.29,24.18,24.26,34500.0,20.313,20.3549,20.2627,20.3298,34500.0
2009-03-25 10:20:00,24.26,24.29,24.24,24.29,27700.0,20.3298,20.3549,20.313,20.3549,27700.0
2009-03-25 10:30:00,24.28,24.45,24.27,24.4,56500.0,20.3465,20.489,20.3381,20.4471,56500.0
2009-03-25 10:40:00,24.4,24.44,24.37,24.38,47400.0,20.4471,20.4806,20.4219,20.4303,47400.0
2009-03-25 10:50:00,24.36,24.4,24.32,24.32,39200.0,20.4136,20.4471,20.38,20.38,39200.0
2009-03-25 11:00:00,24.32,24.42,24.3,24.42,23600.0,20.38,20.4638,20.3633,20.4638,23600.0
2009-03-25 11:10:00,24.42,24.44,24.21,24.26,31400.0,20.4638,20.4806,20.2879,20.3298,31400.0
2009-03-25 11:20:00,24.26,24.31,24.17,24.3,25700.0,20.3298,20.3717,20.2543,20.3633,25700.0
2009-03-25 11:30:00,24.29,24.34,24.28,24.32,25600.0,20.3549,20.3968,20.3465,20.38,25600.0
2009-03-25 11:40:00,24.31,24.38,24.29,24.35,19300.0,20.3717,20.4303,20.3549,20.4052,19300.0
2009-03-25 11:50:00,24.34,24.35,24.29,24.3,14000.0,20.3968,20.4052,20.3549,20.3633,14000.0
2009-03-25 12:00:00,24.3,24.42,24.27,24.32,31100.0,20.3633,20.4638,20.3381,20.38,31100.0
2009-03-25 12:10:00,24.31,24.33,24.15,24.16,19000.0,20.3717,20.3884,20.2376,20.246,19000.0
2009-03-25 12:20:00,24.16,24.17,24.05,24.14,22700.0,20.246,20.2543,20.1538,20.2292,22700.0
2009-03-25 12:30:00,24.15,24.17,24.06,24.09,11000.0,20.2376,20.2543,20.1622,20.1873,11000.0
2009-03-25 12:40:00,24.08,24.16,24.08,24.12,18100.0,20.1789,20.246,20.1789,20.2124,18100.0
2009-03-25 12:50:00,24.11,24.13,24.06,24.13,9000.0,20.2041,20.2208,20.1622,20.2208,9000.0
2009-03-25 13:00:00,24.12,24.17,24.07,24.07,15700.0,20.2124,20.2543,20.1705,20.1705,15700.0
2009-03-25 13:10:00,24.08,24.09,23.92,23.94,28900.0,20.1789,20.1873,20.0448,20.0616,28900.0
2009-03-25 13:20:00,23.94,23.99,23.86,23.91,15100.0,20.0616,20.1035,19.9946,20.0365,15100.0
2009-03-25 13:30:00,23.91,23.94,23.87,23.9,20000.0,20.0365,20.0616,20.003,20.0281,20000.0
2009-03-25 13:40:00,23.88,23.91,23.82,23.87,20800.0,20.0113,20.0365,19.9611,20.003,20800.0
2009-03-25 13:50:00,23.86,23.95,23.81,23.81,32600.0,19.9946,20.07,19.9527,19.9527,32600.0
2009-03-25 14:00:00,23.8,23.81,23.58,23.61,50200.0,19.9443,19.9527,19.7599,19.7851,50200.0
2009-03-25 14:10:00,23.61,23.67,23.56,23.62,42100.0,19.7851,19.8354,19.7432,19.7935,42100.0
2009-03-25 14:20:00,23.62,23.67,23.57,23.57,27600.0,19.7935,19.8354,19.7516,19.7516,27600.0
2009-03-25 14:30:00,23.57,23.67,23.52,23.52,51200.0,19.7516,19.8354,19.7097,19.7097,51200.0
2009-03-25 14:40:00,23.53,23.58,23.41,23.51,46700.0,19.718,19.7599,19.6175,19.7013,46700.0
2009-03-25 14:50:00,23.5,23.52,23.41,23.42,41200.0,19.6929,19.7097,19.6175,19.6259,41200.0
2009-03-25 15:00:00,23.42,23.48,23.38,23.43,57800.0,19.6259,19.6761,19.5923,19.6342,57800.0
2009-03-25 15:10:00,23.43,23.55,23.43,23.54,30300.0,19.6342,19.7348,19.6342,19.7264,30300.0
2009-03-25 15:20:00,23.53,23.7,23.51,23.69,54000.0,19.718,19.8605,19.7013,19.8521,54000.0
2009-03-25 15:30:00,23.69,23.78,23.67,23.67,62700.0,19.8521,19.9275,19.8354,19.8354,62700.0
2009-03-25 15:40:00,23.67,23.78,23.59,23.69,90200.0,19.8354,19.9275,19.7683,19.8521,90200.0
2009-03-25 15:50:00,23.69,24.03,23.68,24.0,211900.0,19.8521,20.137,19.8437,20.1119,211900.0
2009-03-26 09:30:00,24.22,24.37,24.15,24.29,23600.0,20.2962,20.4219,20.2376,20.3549,23600.0
2009-03-26 09:40:00,24.33,24.43,24.22,24.25,29300.0,20.3884,20.4722,20.2962,20.3214,29300.0
2009-03-26 09:50:00,24.25,24.25,24.13,24.16,17800.0,20.3214,20.3214,20.2208,20.246,17800.0
2009-03-26 10:00:00,24.18,24.44,24.14,24.4,32100.0,20.2627,20.4806,20.2292,20.4471,32100.0
2009-03-26 10:10:00,24.39,24.39,24.27,24.3,39900.0,20.4387,20.4387,20.3381,20.3633,39900.0
2009-03-26 10:20:00,24.3,24.32,24.22,24.23,19300.0,20.3633,20.38,20.2962,20.3046,19300.0
2009-03-26 10:30:00,24.21,24.35,24.21,24.3,21900.0,20.2879,20.4052,20.2879,20.3633,21900.0
2009-03-26 10:40:00,24.31,24.38,24.29,24.31,12900.0,20.3717,20.4303,20.3549,20.3717,12900.0
2009-03-26 10:50:00,24.29,24.39,24.25,24.38,21900.0,20.3549,20.4387,20.3214,20.4303,21900.0
2009-03-26 11:00:00,24.39,24.5,24.35,24.5,32200.0,20.4387,20.5309,20.4052,20.5309,32200.0
2009-03-26 11:10:00,24.5,24.76,24.5,24.76,86000.0,20.5309,20.7488,20.5309,20.7488,86000.0
2009-03-26 11:20:00,24.76,24.8,24.73,24.75,73200.0,20.7488,20.7823,20.7236,20.7404,73200.0
2009-03-26 11:30:00,24.75,24.84,24.74,24.82,37800.0,20.7404,20.8158,20.732,20.799,37800.0
2009-03-26 11:40:00,24.82,24.84,24.79,24.8,27700.0,20.799,20.8158,20.7739,20.7823,27700.0
2009-03-26 11:50:00,24.79,24.81,24.73,24.8,39600.0,20.7739,20.7907,20.7236,20.7823,39600.0
2009-03-26 12:00:00,24.8,24.91,24.8,24.88,35600.0,20.7823,20.8745,20.7823,20.8493,35600.0
2009-03-26 12:10:00,24.88,24.94,24.83,24.94,45500.0,20.8493,20.8996,20.8074,20.8996,45500.0
2009-03-26 12:20:00,24.94,25.06,24.93,25.06,72000.0,20.8996,21.0002,20.8912,21.0002,72000.0
2009-03-26 12:30:00,25.06,25.06,24.95,24.97,45300.0,21.0002,21.0002,20.908,20.9247,45300.0
2009-03-26 12:40:00,24.97,24.98,24.83,24.84,39500.0,20.9247,20.9331,20.8074,20.8158,39500.0
2009-03-26 12:50:00,24.84,24.89,24.84,24.88,38600.0,20.8158,20.8577,20.8158,20.8493,38600.0
2009-03-26 13:00:00,24.88,25.11,24.88,25.11,43900.0,20.8493,21.0421,20.8493,21.0421,43900.0
2009-03-26 13:10:00,25.1,25.15,25.05,25.08,42300.0,21.0337,21.0756,20.9918,21.0169,42300.0
2009-03-26 13:20:00,25.07,25.2,25.07,25.12,49100.0,21.0085,21.1175,21.0085,21.0504,49100.0
2009-03-26 13:30:00,25.13,25.15,25.04,25.05,50300.0,21.0588,21.0756,20.9834,20.9918,50300.0
2009-03-26 13:40:00,25.04,25.06,25.0,25.01,26800.0,20.9834,21.0002,20.9499,20.9583,26800.0
2009-03-26 13:50:00,25.01,25.11,25.0,25.06,23200.0,20.9583,21.0421,20.9499,21.0002,23200.0
2009-03-26 14:00:00,25.07,25.14,25.04,25.1,37000.0,21.0085,21.0672,20.9834,21.0337,37000.0
2009-03-26 14:10:00,25.09,25.12,25.02,25.04,21200.0,21.0253,21.0504,20.9666,20.9834,21200.0
2009-03-26 14:20:00,25.04,25.1,24.91,24.92,40300.0,20.9834,21.0337,20.8745,20.8828,40300.0
2009-03-26 14:30:00,24.91,24.96,24.85,24.93,27300.0,20.8745,20.9164,20.8242,20.8912,27300.0
2009-03-26 14:40:00,24.93,24.98,24.9,24.92,24300.0,20.8912,20.9331,20.8661,20.8828,24300.0
2009-03-26 14:50:00,24.91,24.94,24.8,24.8,33600.0,20.8745,20.8996,20.7823,20.7823,33600.0
2009-03-26 15:00:00,24.8,24.93,24.78,24.89,28600.0,20.7823,20.8912,20.7655,20.8577,28600.0
2009-03-26 15:10:00,24.89,24.91,24.78,24.84,38500.0,20.8577,20.8745,20.7655,20.8158,38500.0
2009-03-26 15:20:00,24.84,24.96,24.8,24.91,54700.0,20.8158,20.9164,20.7823,20.8745,54700.0
2009-03-26 15:30:00,24.92,24.96,24.86,24.89,90700.0,20.8828,20.9164,20.8326,20.8577,90700.0
2009-03-26 15:40:00,24.89,25.05,24.89,25.01,101600.0,20.8577,20.9918,20.8577,20.9583,101600.0
2009-03-26 15:50:00,25.01,25.1,24.96,25.03,143100.0,20.9583,21.0337,20.9164,20.975,143100.0
2009-03-27 09:30:00,24.71,24.87,24.61,24.65,22000.0,20.7069,20.8409,20.6231,20.6566,22000.0
2009-03-27 09:40:00,24.66,24.69,24.61,24.68,18100.0,20.665,20.6901,20.6231,20.6817,18100.0
2009-03-27 09:50:00,24.68,24.81,24.66,24.8,23200.0,20.6817,20.7907,20.665,20.7823,23200.0
2009-03-27 10:00:00,24.79,24.84,24.71,24.73,27500.0,20.7739,20.8158,20.7069,20.7236,27500.0
2009-03-27 10:10:00,24.73,24.81,24.73,24.78,11500.0,20.7236,20.7907,20.7236,20.7655,11500.0
2009-03-27 10:20:00,24.76,24.94,24.76,24.84,18400.0,20.7488,20.8996,20.7488,20.8158,18400.0
2009-03-27 10:30:00,24.85,24.96,24.79,24.88,21100.0,20.8242,20.9164,20.7739,20.8493,21100.0
2009-03-27 10:40:00,24.88,24.89,24.79,24.8,17900.0,20.8493,20.8577,20.7739,20.7823,17900.0
2009-03-27 10:50:00,24.81,24.85,24.78,24.79,23100.0,20.7907,20.8242,20.7655,20.7739,23100.0
2009-03-27 11:00:00,24.78,24.9,24.76,24.83,17200.0,20.7655,20.8661,20.7488,20.8074,17200.0
2009-03-27 11:10:00,24.83,24.87,24.77,24.8,17700.0,20.8074,20.8409,20.7571,20.7823,17700.0
2009-03-27 11:20:00,24.79,24.85,24.75,24.78,21900.0,20.7739,20.8242,20.7404,20.7655,21900.0
2009-03-27 11:30:00,24.78,24.84,24.73,24.8,17400.0,20.7655,20.8158,20.7236,20.7823,17400.0
2009-03-27 11:40:00,24.78,24.88,24.76,24.85,15800.0,20.7655,20.8493,20.7488,20.8242,15800.0
2009-03-27 11:50:00,24.86,24.87,24.78,24.8,16000.0,20.8326,20.8409,20.7655,20.7823,16000.0
2009-03-27 12:00:00,24.82,24.88,24.81,24.85,12900.0,20.799,20.8493,20.7907,20.8242,12900.0
2009-03-27 12:10:00,24.85,24.85,24.71,24.73,15300.0,20.8242,20.8242,20.7069,20.7236,15300.0
2009-03-27 12:20:00,24.74,24.75,24.69,24.71,12300.0,20.732,20.7404,20.6901,20.7069,12300.0
2009-03-27 12:30:00,24.72,24.73,24.68,24.68,12500.0,20.7152,20.7236,20.6817,20.6817,12500.0
2009-03-27 12:40:00,24.68,24.72,24.65,24.69,17800.0,20.6817,20.7152,20.6566,20.6901,17800.0
2009-03-27 12:50:00,24.7,24.71,24.61,24.65,17800.0,20.6985,20.7069,20.6231,20.6566,17800.0
2009-03-27 13:00:00,24.64,24.65,24.61,24.63,11400.0,20.6482,20.6566,20.6231,20.6398,11400.0
2009-03-27 13:10:00,24.62,24.71,24.58,24.68,37900.0,20.6314,20.7069,20.5979,20.6817,37900.0
2009-03-27 13:20:00,24.69,24.73,24.68,24.73,25000.0,20.6901,20.7236,20.6817,20.7236,25000.0
2009-03-27 13:30:00,24.72,24.8,24.68,24.75,39700.0,20.7152,20.7823,20.6817,20.7404,39700.0
2009-03-27 13:40:00,24.74,24.76,24.61,24.67,44800.0,20.732,20.7488,20.6231,20.6733,44800.0
2009-03-27 13:50:00,24.67,24.68,24.58,24.67,33600.0,20.6733,20.6817,20.5979,20.6733,33600.0
2009-03-27 14:00:00,24.67,24.76,24.65,24.74,45100.0,20.6733,20.7488,20.6566,20.732,45100.0
2009-03-27 14:10:00,24.74,24.79,24.71,24.76,30800.0,20.732,20.7739,20.7069,20.7488,30800.0
2009-03-27 14:20:00,24.76,24.86,24.75,24.8,27400.0,20.7488,20.8326,20.7404,20.7823,27400.0
2009-03-27 14:30:00,24.82,24.82,24.72,24.75,25100.0,20.799,20.799,20.7152,20.7404,25100.0
2009-03-27 14:40:00,24.75,24.83,24.73,24.78,32300.0,20.7404,20.8074,20.7236,20.7655,32300.0
2009-03-27 14:50:00,24.78,24.85,24.74,24.84,36400.0,20.7655,20.8242,20.732,20.8158,36400.0
2009-03-27 15:00:00,24.84,24.92,24.84,24.85,35200.0,20.8158,20.8828,20.8158,20.8242,35200.0
2009-03-27 15:10:00,24.85,24.89,24.79,24.84,28300.0,20.8242,20.8577,20.7739,20.8158,28300.0
2009-03-27 15:20:00,24.84,24.84,24.73,24.75,43000.0,20.8158,20.8158,20.7236,20.7404,43000.0
2009-03-27 15:30:00,24.75,24.81,24.69,24.7,62700.0,20.7404,20.7907,20.6901,20.6985,62700.0
2009-03-27 15:40:00,24.69,24.77,24.66,24.75,138200.0,20.6901,20.7571,20.665,20.7404,138200.0
2009-03-27 15:50:00,24.75,24.8,24.65,24.7,222900.0,20.7404,20.7823,20.6566,20.6985,222900.0
2009-03-30 09:30:00,24.32,24.44,24.23,24.34,20700.0,20.38,20.4806,20.3046,20.3968,20700.0
2009-03-30 09:40:00,24.31,24.31,24.03,24.16,22800.0,20.3717,20.3717,20.137,20.246,22800.0
2009-03-30 09:50:00,24.17,24.33,24.15,24.24,21900.0,20.2543,20.3884,20.2376,20.313,21900.0
2009-03-30 10:00:00,24.24,24.32,24.22,24.32,13500.0,20.313,20.38,20.2962,20.38,13500.0
2009-03-30 10:10:00,24.33,24.39,24.28,24.3,13600.0,20.3884,20.4387,20.3465,20.3633,13600.0
2009-03-30 10:20:00,24.28,24.28,24.22,24.23,12500.0,20.3465,20.3465,20.2962,20.3046,12500.0
2009-03-30 10:30:00,24.23,24.23,24.11,24.13,25100.0,20.3046,20.3046,20.2041,20.2208,25100.0
2009-03-30 10:40:00,24.13,24.15,24.06,24.13,22500.0,20.2208,20.2376,20.1622,20.2208,22500.0
2009-03-30 10:50:00,24.13,24.18,24.12,24.18,16900.0,20.2208,20.2627,20.2124,20.2627,16900.0
2009-03-30 11:00:00,24.17,24.2,24.08,24.08,16500.0,20.2543,20.2795,20.1789,20.1789,16500.0
2009-03-30 11:10:00,24.08,24.11,24.01,24.02,46200.0,20.1789,20.2041,20.1203,20.1286,46200.0
2009-03-30 11:20:00,24.02,24.06,24.01,24.04,31500.0,20.1286,20.1622,20.1203,20.1454,31500.0
2009-03-30 11:30:00,24.02,24.03,23.98,23.99,22300.0,20.1286,20.137,20.0951,20.1035,22300.0
2009-03-30 11:40:00,23.99,24.01,23.97,24.0,23100.0,20.1035,20.1203,20.0867,20.1119,23100.0
2009-03-30 11:50:00,24.0,24.01,23.94,23.98,26400.0,20.1119,20.1203,20.0616,20.0951,26400.0
2009-03-30 12:00:00,23.98,24.03,23.97,24.03,12500.0,20.0951,20.137,20.0867,20.137,12500.0
2009-03-30 12:10:00,24.03,24.06,23.99,24.06,33600.0,20.137,20.1622,20.1035,20.1622,33600.0
2009-03-30 12:20:00,24.06,24.19,24.05,24.19,24400.0,20.1622,20.2711,20.1538,20.2711,24400.0
2009-03-30 12:30:00,24.18,24.2,24.15,24.18,14400.0,20.2627,20.2795,20.2376,20.2627,14400.0
2009-03-30 12:40:00,24.19,24.19,24.14,24.15,13700.0,20.2711,20.2711,20.2292,20.2376,13700.0
2009-03-30 12:50:00,24.15,24.18,24.07,24.07,20900.0,20.2376,20.2627,20.1705,20.1705,20900.0
2009-03-30 13:00:00,24.08,24.13,24.08,24.09,14400.0,20.1789,20.2208,20.1789,20.1873,14400.0
2009-03-30 13:10:00,24.09,24.15,24.08,24.09,21000.0,20.1873,20.2376,20.1789,20.1873,21000.0
2009-03-30 13:20:00,24.09,24.19,24.09,24.17,17600.0,20.1873,20.2711,20.1873,20.2543,17600.0
2009-03-30 13:30:00,24.15,24.19,24.07,24.08,12600.0,20.2376,20.2711,20.1705,20.1789,12600.0
2009-03-30 13:40:00,24.08,24.1,24.0,24.01,21300.0,20.1789,20.1957,20.1119,20.1203,21300.0
2009-03-30 13:50:00,24.01,24.03,24.0,24.01,11800.0,20.1203,20.137,20.1119,20.1203,11800.0
2009-03-30 14:00:00,24.01,24.07,23.98,24.05,20900.0,20.1203,20.1705,20.0951,20.1538,20900.0
2009-03-30 14:10:00,24.04,24.16,24.04,24.11,20200.0,20.1454,20.246,20.1454,20.2041,20200.0
2009-03-30 14:20:00,24.11,24.13,24.03,24.04,34600.0,20.2041,20.2208,20.137,20.1454,34600.0
2009-03-30 14:30:00,24.04,24.08,24.01,24.02,25400.0,20.1454,20.1789,20.1203,20.1286,25400.0
2009-03-30 14:40:00,24.02,24.03,23.94,23.96,37900.0,20.1286,20.137,20.0616,20.0784,37900.0
2009-03-30 14:50:00,23.95,24.0,23.92,23.92,37300.0,20.07,20.1119,20.0448,20.0448,37300.0
2009-03-30 15:00:00,23.91,24.0,23.9,24.0,41800.0,20.0365,20.1119,20.0281,20.1119,41800.0
2009-03-30 15:10:00,24.0,24.1,23.99,24.04,33000.0,20.1119,20.1957,20.1035,20.1454,33000.0
2009-03-30 15:20:00,24.04,24.11,24.02,24.03,52400.0,20.1454,20.2041,20.1286,20.137,52400.0
2009-03-30 15:30:00,24.03,24.14,24.03,24.05,78900.0,20.137,20.2292,20.137,20.1538,78900.0
2009-03-30 15:40:00,24.04,24.06,23.96,24.01,154200.0,20.1454,20.1622,20.0784,20.1203,154200.0
2009-03-30 15:50:00,24.01,24.1,24.0,24.07,208600.0,20.1203,20.1957,20.1119,20.1705,208600.0
2009-03-31 09:30:00,24.21,24.55,24.21,24.29,15300.0,20.2879,20.5728,20.2879,20.3549,15300.0
2009-03-31 09:40:00,24.28,24.28,24.04,24.09,20200.0,20.3465,20.3465,20.1454,20.1873,20200.0
2009-03-31 09:50:00,24.09,24.17,24.05,24.14,18900.0,20.1873,20.2543,20.1538,20.2292,18900.0
2009-03-31 10:00:00,24.14,24.29,24.09,24.28,24900.0,20.2292,20.3549,20.1873,20.3465,24900.0
2009-03-31 10:10:00,24.3,24.31,24.18,24.2,26900.0,20.3633,20.3717,20.2627,20.2795,26900.0
2009-03-31 10:20:00,24.19,24.31,24.18,24.31,22400.0,20.2711,20.3717,20.2627,20.3717,22400.0
2009-03-31 10:30:00,24.33,24.36,24.27,24.31,17500.0,20.3884,20.4136,20.3381,20.3717,17500.0
2009-03-31 10:40:00,24.3,24.39,24.29,24.37,11500.0,20.3633,20.4387,20.3549,20.4219,11500.0
2009-03-31 10:50:00,24.36,24.38,24.22,24.27,15100.0,20.4136,20.4303,20.2962,20.3381,15100.0
2009-03-31 11:00:00,24.26,24.38,24.25,24.35,21600.0,20.3298,20.4303,20.3214,20.4052,21600.0
2009-03-31 11:10:00,24.36,24.37,24.29,24.31,13700.0,20.4136,20.4219,20.3549,20.3717,13700.0
2009-03-31 11:20:00,24.31,24.35,24.27,24.35,20600.0,20.3717,20.4052,20.3381,20.4052,20600.0
2009-03-31 11:30:00,24.35,24.36,24.25,24.29,17800.0,20.4052,20.4136,20.3214,20.3549,17800.0
2009-03-31 11:40:00,24.28,24.36,24.27,24.36,12000.0,20.3465,20.4136,20.3381,20.4136,12000.0
2009-03-31 11:50:00,24.36,24.37,24.33,24.34,14800.0,20.4136,20.4219,20.3884,20.3968,14800.0
2009-03-31 12:00:00,24.33,24.33,24.23,24.24,19900.0,20.3884,20.3884,20.3046,20.313,19900.0
2009-03-31 12:10:00,24.24,24.3,24.24,24.28,14400.0,20.313,20.3633,20.313,20.3465,14400.0
2009-03-31 12:20:00,24.27,24.28,24.22,24.24,16200.0,20.3381,20.3465,20.2962,20.313,16200.0
2009-03-31 12:30:00,24.23,24.26,24.23,24.24,15700.0,20.3046,20.3298,20.3046,20.313,15700.0
2009-03-31 12:40:00,24.25,24.34,24.25,24.32,19300.0,20.3214,20.3968,20.3214,20.38,19300.0
2009-03-31 12:50:00,24.32,24.41,24.31,24.38,26700.0,20.38,20.4555,20.3717,20.4303,26700.0
2009-03-31 13:00:00,24.38,24.52,24.37,24.5,32400.0,20.4303,20.5476,20.4219,20.5309,32400.0
2009-03-31 13:10:00,24.51,24.54,24.5,24.5,21500.0,20.5393,20.5644,20.5309,20.5309,21500.0
2009-03-31 13:20:00,24.51,24.54,24.46,24.49,27000.0,20.5393,20.5644,20.4974,20.5225,27000.0
2009-03-31 13:30:00,24.49,24.57,24.49,24.54,22900.0,20.5225,20.5895,20.5225,20.5644,22900.0
2009-03-31 13:40:00,24.53,24.55,24.51,24.53,26800.0,20.556,20.5728,20.5393,20.556,26800.0
2009-03-31 13:50:00,24.54,24.56,24.5,24.54,41800.0,20.5644,20.5812,20.5309,20.5644,41800.0
2009-03-31 14:00:00,24.55,24.59,24.52,24.58,36000.0,20.5728,20.6063,20.5476,20.5979,36000.0
2009-03-31 14:10:00,24.59,24.63,24.58,24.6,36200.0,20.6063,20.6398,20.5979,20.6147,36200.0
2009-03-31 14:20:00,24.6,24.61,24.54,24.55,27700.0,20.6147,20.6231,20.5644,20.5728,27700.0
2009-03-31 14:30:00,24.57,24.67,24.57,24.65,41700.0,20.5895,20.6733,20.5895,20.6566,41700.0
2009-03-31 14:40:00,24.65,24.71,24.64,24.7,52700.0,20.6566,20.7069,20.6482,20.6985,52700.0
2009-03-31 14:50:00,24.71,24.77,24.7,24.72,72900.0,20.7069,20.7571,20.6985,20.7152,72900.0
2009-03-31 15:00:00,24.72,24.73,24.6,24.61,47900.0,20.7152,20.7236,20.6147,20.6231,47900.0
2009-03-31 15:10:00,24.61,24.62,24.53,24.58,54900.0,20.6231,20.6314,20.556,20.5979,54900.0
2009-03-31 15:20:00,24.58,24.65,24.56,24.65,65500.0,20.5979,20.6566,20.5812,20.6566,65500.0
2009-03-31 15:30:00,24.64,24.65,24.41,24.48,110400.0,20.6482,20.6566,20.4555,20.5141,110400.0
2009-03-31 15:40:00,24.48,24.54,24.36,24.37,196800.0,20.5141,20.5644,20.4136,20.4219,196800.0
2009-03-31 15:50:00,24.36,24.54,24.36,24.41,259200.0,20.4136,20.5644,20.4136,20.4555,259200.0
2009-04-01 09:30:00,24.25,24.26,24.12,24.2,23700.0,20.3214,20.3298,20.2124,20.2795,23700.0
2009-04-01 09:40:00,24.19,24.26,24.06,24.06,33100.0,20.2711,20.3298,20.1622,20.1622,33100.0
2009-04-01 09:50:00,24.05,24.07,24.0,24.06,24000.0,20.1538,20.1705,20.1119,20.1622,24000.0
2009-04-01 10:00:00,24.06,24.16,24.01,24.07,48500.0,20.1622,20.246,20.1203,20.1705,48500.0
2009-04-01 10:10:00,24.06,24.33,24.06,24.28,28000.0,20.1622,20.3884,20.1622,20.3465,28000.0
2009-04-01 10:20:00,24.29,24.35,24.23,24.35,35800.0,20.3549,20.4052,20.3046,20.4052,35800.0
2009-04-01 10:30:00,24.35,24.5,24.35,24.48,31800.0,20.4052,20.5309,20.4052,20.5141,31800.0
2009-04-01 10:40:00,24.48,24.54,24.45,24.47,22700.0,20.5141,20.5644,20.489,20.5057,22700.0
2009-04-01 10:50:00,24.48,24.52,24.4,24.41,20600.0,20.5141,20.5476,20.4471,20.4555,20600.0
2009-04-01 11:00:00,24.43,24.54,24.42,24.5,22600.0,20.4722,20.5644,20.4638,20.5309,22600.0
2009-04-01 11:10:00,24.48,24.7,24.46,24.68,54500.0,20.5141,20.6985,20.4974,20.6817,54500.0
2009-04-01 11:20:00,24.66,24.79,24.64,24.76,47500.0,20.665,20.7739,20.6482,20.7488,47500.0
2009-04-01 11:30:00,24.76,24.84,24.74,24.83,77300.0,20.7488,20.8158,20.732,20.8074,77300.0
2009-04-01 11:40:00,24.82,24.89,24.72,24.73,37200.0,20.799,20.8577,20.7152,20.7236,37200.0
2009-04-01 11:50:00,24.74,24.85,24.73,24.83,32100.0,20.732,20.8242,20.7236,20.8074,32100.0
2009-04-01 12:00:00,24.83,25.02,24.83,24.98,47300.0,20.8074,20.9666,20.8074,20.9331,47300.0
2009-04-01 12:10:00,24.98,25.17,24.97,25.13,84100.0,20.9331,21.0923,20.9247,21.0588,84100.0
2009-04-01 12:20:00,25.12,25.14,25.07,25.11,30700.0,21.0504,21.0672,21.0085,21.0421,30700.0
2009-04-01 12:30:00,25.1,25.13,25.09,25.11,52900.0,21.0337,21.0588,21.0253,21.0421,52900.0
2009-04-01 12:40:00,25.1,25.1,25.05,25.07,37500.0,21.0337,21.0337,20.9918,21.0085,37500.0
2009-04-01 12:50:00,25.06,25.08,25.01,25.02,32800.0,21.0002,21.0169,20.9583,20.9666,32800.0
2009-04-01 13:00:00,25.01,25.07,24.91,24.92,44700.0,20.9583,21.0085,20.8745,20.8828,44700.0
2009-04-01 13:10:00,24.91,24.96,24.88,24.9,34500.0,20.8745,20.9164,20.8493,20.8661,34500.0
2009-04-01 13:20:00,24.9,24.94,24.88,24.92,30100.0,20.8661,20.8996,20.8493,20.8828,30100.0
2009-04-01 13:30:00,24.91,24.94,24.79,24.92,64000.0,20.8745,20.8996,20.7739,20.8828,64000.0
2009-04-01 13:40:00,24.91,24.95,24.9,24.93,42200.0,20.8745,20.908,20.8661,20.8912,42200.0
2009-04-01 13:50:00,24.93,25.03,24.91,24.93,29100.0,20.8912,20.975,20.8745,20.8912,29100.0
2009-04-01 14:00:00,24.94,25.08,24.92,25.07,51500.0,20.8996,21.0169,20.8828,21.0085,51500.0
2009-04-01 14:10:00,25.07,25.07,25.01,25.01,23900.0,21.0085,21.0085,20.9583,20.9583,23900.0
2009-04-01 14:20:00,25.02,25.02,24.96,24.97,19400.0,20.9666,20.9666,20.9164,20.9247,19400.0
2009-04-01 14:30:00,24.98,25.04,24.97,25.0,30500.0,20.9331,20.9834,20.9247,20.9499,30500.0
2009-04-01 14:40:00,24.99,25.0,24.88,24.93,48100.0,20.9415,20.9499,20.8493,20.8912,48100.0
2009-04-01 14:50:00,24.93,25.02,24.93,25.0,67700.0,20.8912,20.9666,20.8912,20.9499,67700.0
2009-04-01 15:00:00,25.0,25.0,24.8,24.8,82000.0,20.9499,20.9499,20.7823,20.7823,82000.0
2009-04-01 15:10:00,24.79,24.79,24.68,24.76,53700.0,20.7739,20.7739,20.6817,20.7488,53700.0
2009-04-01 15:20:00,24.76,24.86,24.74,24.84,71400.0,20.7488,20.8326,20.732,20.8158,71400.0
2009-04-01 15:30:00,24.85,24.98,24.77,24.95,65500.0,20.8242,20.9331,20.7571,20.908,65500.0
2009-04-01 15:40:00,24.96,25.01,24.94,24.94,91200.0,20.9164,20.9583,20.8996,20.8996,91200.0
2009-04-01 15:50:00,24.94,25.05,24.94,24.97,189400.0,20.8996,20.9918,20.8996,20.9247,189400.0
2009-04-02 09:30:00,25.22,25.4,24.99,25.4,40900.0,21.1342,21.2851,20.9415,21.2851,40900.0
2009-04-02 09:40:00,25.41,25.71,25.41,25.66,42200.0,21.2935,21.5449,21.2935,21.503,42200.0
2009-04-02 09:50:00,25.66,25.87,25.63,25.83,40100.0,21.503,21.6789,21.4778,21.6454,40100.0
2009-04-02 10:00:00,25.84,25.99,25.83,25.88,45500.0,21.6538,21.7795,21.6454,21.6873,45500.0
2009-04-02 10:10:00,25.89,25.89,25.75,25.82,37800.0,21.6957,21.6957,21.5784,21.637,37800.0
2009-04-02 10:20:00,25.82,25.82,25.73,25.74,33800.0,21.637,21.637,21.5616,21.57,33800.0
2009-04-02 10:30:00,25.74,25.85,25.74,25.84,33900.0,21.57,21.6622,21.57,21.6538,33900.0
2009-04-02 10:40:00,25.8,25.94,25.8,25.92,34900.0,21.6203,21.7376,21.6203,21.7208,34900.0
2009-04-02 10:50:00,25.93,26.09,25.91,26.08,43600.0,21.7292,21.8633,21.7125,21.8549,43600.0
2009-04-02 11:00:00,26.07,26.18,26.07,26.12,62900.0,21.8465,21.9387,21.8465,21.8884,62900.0
2009-04-02 11:10:00,26.12,26.32,26.12,26.31,61800.0,21.8884,22.056,21.8884,22.0477,61800.0
2009-04-02 11:20:00,26.32,26.35,26.21,26.29,29300.0,22.056,22.0812,21.9639,22.0309,29300.0
2009-04-02 11:30:00,26.29,26.38,26.26,26.33,58900.0,22.0309,22.1063,22.0058,22.0644,58900.0
2009-04-02 11:40:00,26.33,26.4,26.3,26.34,33400.0,22.0644,22.1231,22.0393,22.0728,33400.0
2009-04-02 11:50:00,26.33,26.33,26.28,26.28,34500.0,22.0644,22.0644,22.0225,22.0225,34500.0
2009-04-02 12:00:00,26.29,26.3,26.22,26.24,28500.0,22.0309,22.0393,21.9722,21.989,28500.0
2009-04-02 12:10:00,26.24,26.32,26.23,26.32,29300.0,21.989,22.056,21.9806,22.056,29300.0
2009-04-02 12:20:00,26.31,26.37,26.3,26.32,58800.0,22.0477,22.0979,22.0393,22.056,58800.0
2009-04-02 12:30:00,26.32,26.37,26.31,26.33,26300.0,22.056,22.0979,22.0477,22.0644,26300.0
2009-04-02 12:40:00,26.33,26.36,26.3,26.32,29000.0,22.0644,22.0896,22.0393,22.056,29000.0
2009-04-02 12:50:00,26.31,26.39,26.29,26.29,42700.0,22.0477,22.1147,22.0309,22.0309,42700.0
2009-04-02 13:00:00,26.3,26.33,26.25,26.3,33500.0,22.0393,22.0644,21.9974,22.0393,33500.0
2009-04-02 13:10:00,26.3,26.32,26.26,26.32,24100.0,22.0393,22.056,22.0058,22.056,24100.0
2009-04-02 13:20:00,26.32,26.33,26.2,26.26,42000.0,22.056,22.0644,21.9555,22.0058,42000.0
2009-04-02 13:30:00,26.26,26.3,26.18,26.18,49200.0,22.0058,22.0393,21.9387,21.9387,49200.0
2009-04-02 13:40:00,26.17,26.25,26.14,26.19,44000.0,21.9303,21.9974,21.9052,21.9471,44000.0
2009-04-02 13:50:00,26.18,26.27,26.11,26.19,54100.0,21.9387,22.0141,21.8801,21.9471,54100.0
2009-04-02 14:00:00,26.2,26.3,26.18,26.23,45200.0,21.9555,22.0393,21.9387,21.9806,45200.0
2009-04-02 14:10:00,26.23,26.24,26.17,26.21,21400.0,21.9806,21.989,21.9303,21.9639,21400.0
2009-04-02 14:20:00,26.21,26.34,26.19,26.32,22900.0,21.9639,22.0728,21.9471,22.056,22900.0
2009-04-02 14:30:00,26.33,26.47,26.33,26.46,56600.0,22.0644,22.1817,22.0644,22.1734,56600.0
2009-04-02 14:40:00,26.47,26.51,26.45,26.49,59000.0,22.1817,22.2153,22.165,22.1985,59000.0
2009-04-02 14:50:00,26.49,26.51,26.32,26.35,46300.0,22.1985,22.2153,22.056,22.0812,46300.0
2009-04-02 15:00:00,26.35,26.42,26.25,26.31,68700.0,22.0812,22.1398,21.9974,22.0477,68700.0
2009-04-02 15:10:00,26.32,26.38,26.25,26.28,109200.0,22.056,22.1063,21.9974,22.0225,109200.0
2009-04-02 15:20:00,26.26,26.4,26.23,26.31,98000.0,22.0058,22.1231,21.9806,22.0477,98000.0
2009-04-02 15:30:00,26.31,26.38,26.22,26.23,115500.0,22.0477,22.1063,21.9722,21.9806,115500.0
2009-04-02 15:40:00,26.22,26.32,26.19,26.24,184500.0,21.9722,22.056,21.9471,21.989,184500.0
2009-04-02 15:50:00,26.24,26.25,26.08,26.09,244000.0,21.989,21.9974,21.8549,21.8633,244000.0
2009-04-03 09:30:00,26.17,26.26,26.03,26.07,24500.0,21.9303,22.0058,21.813,21.8465,24500.0
2009-04-03 09:40:00,26.05,26.29,26.02,26.1,32900.0,21.8298,22.0309,21.8046,21.8717,32900.0
2009-04-03 09:50:00,26.09,26.19,25.98,26.16,21000.0,21.8633,21.9471,21.7711,21.922,21000.0
2009-04-03 10:00:00,26.14,26.17,25.97,26.09,30200.0,21.9052,21.9303,21.7627,21.8633,30200.0
2009-04-03 10:10:00,26.1,26.11,26.02,26.07,18200.0,21.8717,21.8801,21.8046,21.8465,18200.0
2009-04-03 10:20:00,26.09,26.18,26.06,26.16,12100.0,21.8633,21.9387,21.8382,21.922,12100.0
2009-04-03 10:30:00,26.13,26.18,26.1,26.14,14300.0,21.8968,21.9387,21.8717,21.9052,14300.0
2009-04-03 10:40:00,26.14,26.18,26.07,26.11,11400.0,21.9052,21.9387,21.8465,21.8801,11400.0
2009-04-03 10:50:00,26.11,26.23,26.11,26.17,14600.0,21.8801,21.9806,21.8801,21.9303,14600.0
2009-04-03 11:00:00,26.17,26.22,26.14,26.18,21700.0,21.9303,21.9722,21.9052,21.9387,21700.0
2009-04-03 11:10:00,26.17,26.19,26.13,26.17,13000.0,21.9303,21.9471,21.8968,21.9303,13000.0
2009-04-03 11:20:00,26.17,26.22,26.13,26.21,17900.0,21.9303,21.9722,21.8968,21.9639,17900.0
2009-04-03 11:30:00,26.23,26.27,26.2,26.23,20700.0,21.9806,22.0141,21.9555,21.9806,20700.0
2009-04-03 11:40:00,26.24,26.3,26.23,26.28,17700.0,21.989,22.0393,21.9806,22.0225,17700.0
2009-04-03 11:50:00,26.29,26.36,26.29,26.36,30100.0,22.0309,22.0896,22.0309,22.0896,30100.0
2009-04-03 12:00:00,26.35,26.51,26.34,26.5,76400.0,22.0812,22.2153,22.0728,22.2069,76400.0
2009-04-03 12:10:00,26.5,26.56,26.45,26.45,41200.0,22.2069,22.2572,22.165,22.165,41200.0
2009-04-03 12:20:00,26.45,26.47,26.4,26.46,20900.0,22.165,22.1817,22.1231,22.1734,20900.0
2009-04-03 12:30:00,26.47,26.5,26.4,26.45,34200.0,22.1817,22.2069,22.1231,22.165,34200.0
2009-04-03 12:40:00,26.44,26.46,26.35,26.37,24300.0,22.1566,22.1734,22.0812,22.0979,24300.0
2009-04-03 12:50:00,26.36,26.37,26.29,26.32,23800.0,22.0896,22.0979,22.0309,22.056,23800.0
2009-04-03 13:00:00,26.31,26.35,26.27,26.28,33600.0,22.0477,22.0812,22.0141,22.0225,33600.0
2009-04-03 13:10:00,26.27,26.31,26.22,26.3,19800.0,22.0141,22.0477,21.9722,22.0393,19800.0
2009-04-03 13:20:00,26.29,26.33,26.22,26.33,35000.0,22.0309,22.0644,21.9722,22.0644,35000.0
2009-04-03 13:30:00,26.33,26.36,26.29,26.3,33900.0,22.0644,22.0896,22.0309,22.0393,33900.0
2009-04-03 13:40:00,26.3,26.33,26.25,26.31,28600.0,22.0393,22.0644,21.9974,22.0477,28600.0
2009-04-03 13:50:00,26.31,26.4,26.3,26.37,28100.0,22.0477,22.1231,22.0393,22.0979,28100.0
2009-04-03 14:00:00,26.37,26.39,26.31,26.31,37000.0,22.0979,22.1147,22.0477,22.0477,37000.0
2009-04-03 14:10:00,26.32,26.39,26.3,26.38,33800.0,22.056,22.1147,22.0393,22.1063,33800.0
2009-04-03 14:20:00,26.37,26.48,26.35,26.47,44900.0,22.0979,22.1901,22.0812,22.1817,44900.0
2009-04-03 14:30:00,26.48,26.51,26.44,26.47,44900.0,22.1901,22.2153,22.1566,22.1817,44900.0
2009-04-03 14:40:00,26.46,26.49,26.44,26.45,35500.0,22.1734,22.1985,22.1566,22.165,35500.0
2009-04-03 14:50:00,26.43,26.52,26.42,26.5,35200.0,22.1482,22.2236,22.1398,22.2069,35200.0
2009-04-03 15:00:00,26.5,26.52,26.39,26.41,71200.0,22.2069,22.2236,22.1147,22.1315,71200.0
2009-04-03 15:10:00,26.42,26.45,26.35,26.4,41300.0,22.1398,22.165,22.0812,22.1231,41300.0
2009-04-03 15:20:00,26.4,26.42,26.32,26.33,88700.0,22.1231,22.1398,22.056,22.0644,88700.0
2009-04-03 15:30:00,26.34,26.39,26.31,26.34,78100.0,22.0728,22.1147,22.0477,22.0728,78100.0
2009-04-03 15:40:00,26.34,26.53,26.33,26.42,154800.0,22.0728,22.232,22.0644,22.1398,154800.0
2009-04-03 15:50:00,26.42,26.6,26.42,26.6,230600.0,22.1398,22.2907,22.1398,22.2907,230600.0
2009-04-06 09:30:00,26.3,26.66,26.25,26.47,47500.0,22.0393,22.341,21.9974,22.1817,47500.0
2009-04-06 09:40:00,26.47,26.53,26.09,26.12,49100.0,22.1817,22.232,21.8633,21.8884,49100.0
2009-04-06 09:50:00,26.13,26.25,26.12,26.19,22000.0,21.8968,21.9974,21.8884,21.9471,22000.0
2009-04-06 10:00:00,26.19,26.32,26.12,26.3,29200.0,21.9471,22.056,21.8884,22.0393,29200.0
2009-04-06 10:10:00,26.29,26.3,26.1,26.18,38300.0,22.0309,22.0393,21.8717,21.9387,38300.0
2009-04-06 10:20:00,26.17,26.26,26.13,26.16,41200.0,21.9303,22.0058,21.8968,21.922,41200.0
2009-04-06 10:30:00,26.15,26.19,26.12,26.15,18700.0,21.9136,21.9471,21.8884,21.9136,18700.0
2009-04-06 10:40:00,26.15,26.2,26.12,26.18,16700.0,21.9136,21.9555,21.8884,21.9387,16700.0
2009-04-06 10:50:00,26.17,26.18,26.1,26.12,24200.0,21.9303,21.9387,21.8717,21.8884,24200.0
2009-04-06 11:00:00,26.12,26.15,26.08,26.15,68900.0,21.8884,21.9136,21.8549,21.9136,68900.0
2009-04-06 11:10:00,26.16,26.22,26.13,26.2,17500.0,21.922,21.9722,21.8968,21.9555,17500.0
2009-04-06 11:20:00,26.2,26.24,26.17,26.23,12000.0,21.9555,21.989,21.9303,21.9806,12000.0
2009-04-06 11:30:00,26.23,26.31,26.2,26.24,24000.0,21.9806,22.0477,21.9555,21.989,24000.0
2009-04-06 11:40:00,26.24,26.31,26.19,26.31,24900.0,21.989,22.0477,21.9471,22.0477,24900.0
2009-04-06 11:50:00,26.29,26.29,26.2,26.22,16800.0,22.0309,22.0309,21.9555,21.9722,16800.0
2009-04-06 12:00:00,26.23,26.33,26.23,26.33,24100.0,21.9806,22.0644,21.9806,22.0644,24100.0
2009-04-06 12:10:00,26.33,26.33,26.26,26.27,30700.0,22.0644,22.0644,22.0058,22.0141,30700.0
2009-04-06 12:20:00,26.28,26.29,26.21,26.22,30700.0,22.0225,22.0309,21.9639,21.9722,30700.0
2009-04-06 12:30:00,26.22,26.24,26.2,26.24,20100.0,21.9722,21.989,21.9555,21.989,20100.0
2009-04-06 12:40:00,26.23,26.29,26.22,26.28,18000.0,21.9806,22.0309,21.9722,22.0225,18000.0
2009-04-06 12:50:00,26.28,26.4,26.27,26.4,27300.0,22.0225,22.1231,22.0141,22.1231,27300.0
2009-04-06 13:00:00,26.4,26.45,26.37,26.39,26300.0,22.1231,22.165,22.0979,22.1147,26300.0
2009-04-06 13:10:00,26.38,26.46,26.34,26.34,29100.0,22.1063,22.1734,22.0728,22.0728,29100.0
2009-04-06 13:20:00,26.33,26.41,26.32,26.32,24700.0,22.0644,22.1315,22.056,22.056,24700.0
2009-04-06 13:30:00,26.32,26.32,26.21,26.24,30700.0,22.056,22.056,21.9639,21.989,30700.0
2009-04-06 13:40:00,26.24,26.44,26.22,26.43,29800.0,21.989,22.1566,21.9722,22.1482,29800.0
2009-04-06 13:50:00,26.43,26.44,26.35,26.36,23300.0,22.1482,22.1566,22.0812,22.0896,23300.0
2009-04-06 14:00:00,26.36,26.42,26.34,26.39,31300.0,22.0896,22.1398,22.0728,22.1147,31300.0
2009-04-06 14:10:00,26.39,26.43,26.31,26.35,32300.0,22.1147,22.1482,22.0477,22.0812,32300.0
2009-04-06 14:20:00,26.35,26.39,26.32,26.38,27400.0,22.0812,22.1147,22.056,22.1063,27400.0
2009-04-06 14:30:00,26.38,26.4,26.27,26.31,45300.0,22.1063,22.1231,22.0141,22.0477,45300.0
2009-04-06 14:40:00,26.31,26.33,26.27,26.32,44700.0,22.0477,22.0644,22.0141,22.056,44700.0
2009-04-06 14:50:00,26.31,26.42,26.31,26.36,32100.0,22.0477,22.1398,22.0477,22.0896,32100.0
2009-04-06 15:00:00,26.36,26.38,26.28,26.29,30700.0,22.0896,22.1063,22.0225,22.0309,30700.0
2009-04-06 15:10:00,26.3,26.39,26.25,26.38,42600.0,22.0393,22.1147,21.9974,22.1063,42600.0
2009-04-06 15:20:00,26.38,26.42,26.32,26.33,62800.0,22.1063,22.1398,22.056,22.0644,62800.0
2009-04-06 15:30:00,26.33,26.43,26.31,26.33,70400.0,22.0644,22.1482,22.0477,22.0644,70400.0
2009-04-06 15:40:00,26.35,26.42,26.34,26.39,47500.0,22.0812,22.1398,22.0728,22.1147,47500.0
2009-04-06 15:50:00,26.4,26.53,26.39,26.43,96300.0,22.1231,22.232,22.1147,22.1482,96300.0
2009-04-07 09:30:00,25.97,26.27,25.79,25.81,23400.0,21.7627,22.0141,21.6119,21.6287,23400.0
2009-04-07 09:40:00,25.81,25.85,25.74,25.74,29200.0,21.6287,21.6622,21.57,21.57,29200.0
2009-04-07 09:50:00,25.78,25.78,25.66,25.68,43500.0,21.6035,21.6035,21.503,21.5197,43500.0
2009-04-07 10:00:00,25.68,25.69,25.64,25.65,33700.0,21.5197,21.5281,21.4862,21.4946,33700.0
2009-04-07 10:10:00,25.65,25.79,25.63,25.73,18800.0,21.4946,21.6119,21.4778,21.5616,18800.0
2009-04-07 10:20:00,25.72,25.75,25.65,25.75,37500.0,21.5532,21.5784,21.4946,21.5784,37500.0
2009-04-07 10:30:00,25.76,25.85,25.74,25.81,60700.0,21.5868,21.6622,21.57,21.6287,60700.0
2009-04-07 10:40:00,25.81,25.91,25.74,25.9,39100.0,21.6287,21.7125,21.57,21.7041,39100.0
2009-04-07 10:50:00,25.9,25.9,25.64,25.67,110300.0,21.7041,21.7041,21.4862,21.5113,110300.0
2009-04-07 11:00:00,25.68,25.8,25.66,25.75,23300.0,21.5197,21.6203,21.503,21.5784,23300.0
2009-04-07 11:10:00,25.77,25.8,25.75,25.76,13100.0,21.5951,21.6203,21.5784,21.5868,13100.0
2009-04-07 11:20:00,25.76,25.84,25.76,25.81,15500.0,21.5868,21.6538,21.5868,21.6287,15500.0
2009-04-07 11:30:00,25.8,25.89,25.73,25.74,41400.0,21.6203,21.6957,21.5616,21.57,41400.0
2009-04-07 11:40:00,25.73,25.76,25.7,25.72,15700.0,21.5616,21.5868,21.5365,21.5532,15700.0
2009-04-07 11:50:00,25.73,25.73,25.61,25.62,34500.0,21.5616,21.5616,21.4611,21.4694,34500.0
2009-04-07 12:00:00,25.63,25.68,25.62,25.65,41300.0,21.4778,21.5197,21.4694,21.4946,41300.0
2009-04-07 12:10:00,25.64,25.66,25.6,25.61,26400.0,21.4862,21.503,21.4527,21.4611,26400.0
2009-04-07 12:20:00,25.61,25.62,25.5,25.51,28000.0,21.4611,21.4694,21.3689,21.3773,28000.0
2009-04-07 12:30:00,25.5,25.57,25.5,25.51,15900.0,21.3689,21.4275,21.3689,21.3773,15900.0
2009-04-07 12:40:00,25.52,25.6,25.51,25.56,23700.0,21.3856,21.4527,21.3773,21.4192,23700.0
2009-04-07 12:50:00,25.56,25.56,25.51,25.52,16700.0,21.4192,21.4192,21.3773,21.3856,16700.0
2009-04-07 13:00:00,25.52,25.52,25.47,25.5,26200.0,21.3856,21.3856,21.3437,21.3689,26200.0
2009-04-07 13:10:00,25.5,25.5,25.4,25.42,36900.0,21.3689,21.3689,21.2851,21.3018,36900.0
2009-04-07 13:20:00,25.41,25.42,25.35,25.37,17700.0,21.2935,21.3018,21.2432,21.2599,17700.0
2009-04-07 13:30:00,25.36,25.37,25.31,25.36,21800.0,21.2516,21.2599,21.2097,21.2516,21800.0
2009-04-07 13:40:00,25.37,25.4,25.37,25.4,12000.0,21.2599,21.2851,21.2599,21.2851,12000.0
2009-04-07 13:50:00,25.39,25.46,25.37,25.42,20700.0,21.2767,21.3354,21.2599,21.3018,20700.0
2009-04-07 14:00:00,25.42,25.42,25.36,25.41,22900.0,21.3018,21.3018,21.2516,21.2935,22900.0
2009-04-07 14:10:00,25.4,25.47,25.4,25.43,14500.0,21.2851,21.3437,21.2851,21.3102,14500.0
2009-04-07 14:20:00,25.44,25.44,25.37,25.44,16700.0,21.3186,21.3186,21.2599,21.3186,16700.0
2009-04-07 14:30:00,25.44,25.44,25.39,25.4,26400.0,21.3186,21.3186,21.2767,21.2851,26400.0
2009-04-07 14:40:00,25.39,25.42,25.37,25.42,25700.0,21.2767,21.3018,21.2599,21.3018,25700.0
2009-04-07 14:50:00,25.41,25.47,25.41,25.47,25800.0,21.2935,21.3437,21.2935,21.3437,25800.0
2009-04-07 15:00:00,25.46,25.48,25.39,25.47,55500.0,21.3354,21.3521,21.2767,21.3437,55500.0
2009-04-07 15:10:00,25.48,25.61,25.48,25.57,53300.0,21.3521,21.4611,21.3521,21.4275,53300.0
2009-04-07 15:20:00,25.57,25.59,25.49,25.51,39200.0,21.4275,21.4443,21.3605,21.3773,39200.0
2009-04-07 15:30:00,25.51,25.6,25.49,25.56,42100.0,21.3773,21.4527,21.3605,21.4192,42100.0
2009-04-07 15:40:00,25.55,25.65,25.52,25.61,80600.0,21.4108,21.4946,21.3856,21.4611,80600.0
2009-04-07 15:50:00,25.6,25.64,25.43,25.44,150300.0,21.4527,21.4862,21.3102,21.3186,150300.0
2009-04-08 09:30:00,25.59,25.8,25.34,25.46,38200.0,21.4443,21.6203,21.2348,21.3354,38200.0
2009-04-08 09:40:00,25.46,25.6,25.37,25.53,35400.0,21.3354,21.4527,21.2599,21.394,35400.0
2009-04-08 09:50:00,25.53,25.58,25.49,25.51,25200.0,21.394,21.4359,21.3605,21.3773,25200.0
2009-04-08 10:00:00,25.51,25.52,25.42,25.45,27400.0,21.3773,21.3856,21.3018,21.327,27400.0
2009-04-08 10:10:00,25.44,25.51,25.39,25.4,24300.0,21.3186,21.3773,21.2767,21.2851,24300.0
2009-04-08 10:20:00,25.39,25.39,25.26,25.26,21900.0,21.2767,21.2767,21.1678,21.1678,21900.0
2009-04-08 10:30:00,25.27,25.27,25.16,25.17,41200.0,21.1761,21.1761,21.084,21.0923,41200.0
2009-04-08 10:40:00,25.17,25.25,25.17,25.18,16300.0,21.0923,21.1594,21.0923,21.1007,16300.0
2009-04-08 10:50:00,25.18,25.26,25.17,25.26,19400.0,21.1007,21.1678,21.0923,21.1678,19400.0
2009-04-08 11:00:00,25.26,25.38,25.26,25.38,13000.0,21.1678,21.2683,21.1678,21.2683,13000.0
2009-04-08 11:10:00,25.38,25.46,25.36,25.38,19600.0,21.2683,21.3354,21.2516,21.2683,19600.0
2009-04-08 11:20:00,25.38,25.48,25.38,25.45,18100.0,21.2683,21.3521,21.2683,21.327,18100.0
2009-04-08 11:30:00,25.44,25.55,25.41,25.53,15100.0,21.3186,21.4108,21.2935,21.394,15100.0
2009-04-08 11:40:00,25.53,25.54,25.45,25.46,18900.0,21.394,21.4024,21.327,21.3354,18900.0
2009-04-08 11:50:00,25.45,25.49,25.43,25.46,8600.0,21.327,21.3605,21.3102,21.3354,8600.0
2009-04-08 12:00:00,25.47,25.5,25.45,25.48,7900.0,21.3437,21.3689,21.327,21.3521,7900.0
2009-04-08 12:10:00,25.49,25.55,25.46,25.54,18600.0,21.3605,21.4108,21.3354,21.4024,18600.0
2009-04-08 12:20:00,25.54,25.66,25.54,25.62,15900.0,21.4024,21.503,21.4024,21.4694,15900.0
2009-04-08 12:30:00,25.62,25.63,25.57,25.58,19300.0,21.4694,21.4778,21.4275,21.4359,19300.0
2009-04-08 12:40:00,25.58,25.69,25.58,25.65,29600.0,21.4359,21.5281,21.4359,21.4946,29600.0
2009-04-08 12:50:00,25.64,25.77,25.64,25.73,14000.0,21.4862,21.5951,21.4862,21.5616,14000.0
2009-04-08 13:00:00,25.73,25.74,25.68,25.71,12700.0,21.5616,21.57,21.5197,21.5449,12700.0
2009-04-08 13:10:00,25.72,25.75,25.68,25.68,15300.0,21.5532,21.5784,21.5197,21.5197,15300.0
2009-04-08 13:20:00,25.68,25.74,25.68,25.73,13500.0,21.5197,21.57,21.5197,21.5616,13500.0
2009-04-08 13:30:00,25.73,25.75,25.66,25.67,19800.0,21.5616,21.5784,21.503,21.5113,19800.0
2009-04-08 13:40:00,25.65,25.7,25.65,25.7,17900.0,21.4946,21.5365,21.4946,21.5365,17900.0
2009-04-08 13:50:00,25.7,25.73,25.67,25.73,16300.0,21.5365,21.5616,21.5113,21.5616,16300.0
2009-04-08 14:00:00,25.73,25.74,25.56,25.6,40700.0,21.5616,21.57,21.4192,21.4527,40700.0
2009-04-08 14:10:00,25.6,25.67,25.6,25.62,24100.0,21.4527,21.5113,21.4527,21.4694,24100.0
2009-04-08 14:20:00,25.63,25.66,25.58,25.66,23400.0,21.4778,21.503,21.4359,21.503,23400.0
2009-04-08 14:30:00,25.66,25.67,25.62,25.64,24900.0,21.503,21.5113,21.4694,21.4862,24900.0
2009-04-08 14:40:00,25.65,25.71,25.61,25.67,25100.0,21.4946,21.5449,21.4611,21.5113,25100.0
2009-04-08 14:50:00,25.66,25.66,25.55,25.6,37000.0,21.503,21.503,21.4108,21.4527,37000.0
2009-04-08 15:00:00,25.59,25.59,25.48,25.49,32100.0,21.4443,21.4443,21.3521,21.3605,32100.0
2009-04-08 15:10:00,25.49,25.61,25.47,25.61,34400.0,21.3605,21.4611,21.3437,21.4611,34400.0
2009-04-08 15:20:00,25.61,25.69,25.59,25.63,37900.0,21.4611,21.5281,21.4443,21.4778,37900.0
2009-04-08 15:30:00,25.63,25.74,25.63,25.74,44500.0,21.4778,21.57,21.4778,21.57,44500.0
2009-04-08 15:40:00,25.73,25.78,25.69,25.74,59900.0,21.5616,21.6035,21.5281,21.57,59900.0
2009-04-08 15:50:00,25.75,25.88,25.74,25.86,161100.0,21.5784,21.6873,21.57,21.6706,161100.0
2009-04-09 09:30:00,27.09,27.09,26.02,26.06,49000.0,22.7013,22.7013,21.8046,21.8382,49000.0
2009-04-09 09:40:00,26.07,26.31,26.06,26.27,32000.0,21.8465,22.0477,21.8382,22.0141,32000.0
2009-04-09 09:50:00,26.26,26.32,26.24,26.25,46700.0,22.0058,22.056,21.989,21.9974,46700.0
2009-04-09 10:00:00,26.28,26.47,26.28,26.45,65300.0,22.0225,22.1817,22.0225,22.165,65300.0
2009-04-09 10:10:00,26.43,26.47,26.38,26.4,37600.0,22.1482,22.1817,22.1063,22.1231,37600.0
2009-04-09 10:20:00,26.4,26.44,26.39,26.41,21800.0,22.1231,22.1566,22.1147,22.1315,21800.0
2009-04-09 10:30:00,26.41,26.45,26.38,26.42,19200.0,22.1315,22.165,22.1063,22.1398,19200.0
2009-04-09 10:40:00,26.4,26.4,26.33,26.34,15100.0,22.1231,22.1231,22.0644,22.0728,15100.0
2009-04-09 10:50:00,26.36,26.36,26.26,26.3,27800.0,22.0896,22.0896,22.0058,22.0393,27800.0
2009-04-09 11:00:00,26.3,26.4,26.3,26.38,31800.0,22.0393,22.1231,22.0393,22.1063,31800.0
2009-04-09 11:10:00,26.39,26.43,26.38,26.42,21600.0,22.1147,22.1482,22.1063,22.1398,21600.0
2009-04-09 11:20:00,26.43,26.46,26.39,26.44,29700.0,22.1482,22.1734,22.1147,22.1566,29700.0
2009-04-09 11:30:00,26.44,26.48,26.41,26.48,29700.0,22.1566,22.1901,22.1315,22.1901,29700.0
2009-04-09 11:40:00,26.47,26.51,26.47,26.51,23100.0,22.1817,22.2153,22.1817,22.2153,23100.0
2009-04-09 11:50:00,26.51,26.56,26.51,26.53,20100.0,22.2153,22.2572,22.2153,22.232,20100.0
2009-04-09 12:00:00,26.54,26.55,26.49,26.51,24100.0,22.2404,22.2488,22.1985,22.2153,24100.0
2009-04-09 12:10:00,26.51,26.52,26.45,26.46,24000.0,22.2153,22.2236,22.165,22.1734,24000.0
2009-04-09 12:20:00,26.46,26.48,26.45,26.47,29700.0,22.1734,22.1901,22.165,22.1817,29700.0
2009-04-09 12:30:00,26.47,26.49,26.45,26.46,28300.0,22.1817,22.1985,22.165,22.1734,28300.0
2009-04-09 12:40:00,26.46,26.49,26.43,26.44,27500.0,22.1734,22.1985,22.1482,22.1566,27500.0
2009-04-09 12:50:00,26.44,26.44,26.41,26.41,14900.0,22.1566,22.1566,22.1315,22.1315,14900.0
2009-04-09 13:00:00,26.41,26.44,26.41,26.43,16400.0,22.1315,22.1566,22.1315,22.1482,16400.0
2009-04-09 13:10:00,26.43,26.44,26.38,26.39,22900.0,22.1482,22.1566,22.1063,22.1147,22900.0
2009-04-09 13:20:00,26.39,26.44,26.38,26.4,24600.0,22.1147,22.1566,22.1063,22.1231,24600.0
2009-04-09 13:30:00,26.41,26.47,26.38,26.45,40000.0,22.1315,22.1817,22.1063,22.165,40000.0
2009-04-09 13:40:00,26.45,26.55,26.45,26.55,25300.0,22.165,22.2488,22.165,22.2488,25300.0
2009-04-09 13:50:00,26.55,26.59,26.53,26.58,13200.0,22.2488,22.2823,22.232,22.2739,13200.0
2009-04-09 14:00:00,26.58,26.61,26.53,26.6,27700.0,22.2739,22.2991,22.232,22.2907,27700.0
2009-04-09 14:10:00,26.6,26.62,26.5,26.54,40700.0,22.2907,22.3074,22.2069,22.2404,40700.0
2009-04-09 14:20:00,26.53,26.58,26.53,26.58,27700.0,22.232,22.2739,22.232,22.2739,27700.0
2009-04-09 14:30:00,26.58,26.67,26.58,26.67,42400.0,22.2739,22.3493,22.2739,22.3493,42400.0
2009-04-09 14:40:00,26.68,26.69,26.61,26.67,51100.0,22.3577,22.3661,22.2991,22.3493,51100.0
2009-04-09 14:50:00,26.66,26.67,26.59,26.61,46100.0,22.341,22.3493,22.2823,22.2991,46100.0
2009-04-09 15:00:00,26.6,26.62,26.58,26.62,23700.0,22.2907,22.3074,22.2739,22.3074,23700.0
2009-04-09 15:10:00,26.61,26.62,26.55,26.61,48900.0,22.2991,22.3074,22.2488,22.2991,48900.0
2009-04-09 15:20:00,26.61,26.63,26.56,26.63,62800.0,22.2991,22.3158,22.2572,22.3158,62800.0
2009-04-09 15:30:00,26.63,26.64,26.58,26.62,87400.0,22.3158,22.3242,22.2739,22.3074,87400.0
2009-04-09 15:40:00,26.62,26.76,26.61,26.76,206500.0,22.3074,22.4248,22.2991,22.4248,206500.0
2009-04-09 15:50:00,26.76,26.97,26.72,26.96,363500.0,22.4248,22.6007,22.3912,22.5924,363500.0
2009-04-13 09:30:00,26.64,26.85,26.49,26.85,22200.0,22.3242,22.5002,22.1985,22.5002,22200.0
2009-04-13 09:40:00,26.83,26.85,26.69,26.7,23500.0,22.4834,22.5002,22.3661,22.3745,23500.0
2009-04-13 09:50:00,26.7,26.71,26.58,26.61,20100.0,22.3745,22.3829,22.2739,22.2991,20100.0
2009-04-13 10:00:00,26.6,26.7,26.6,26.67,21800.0,22.2907,22.3745,22.2907,22.3493,21800.0
2009-04-13 10:10:00,26.69,26.87,26.69,26.82,33500.0,22.3661,22.5169,22.3661,22.475,33500.0
2009-04-13 10:20:00,26.82,26.91,26.79,26.87,31700.0,22.475,22.5505,22.4499,22.5169,31700.0
2009-04-13 10:30:00,26.87,26.88,26.79,26.81,27300.0,22.5169,22.5253,22.4499,22.4667,27300.0
2009-04-13 10:40:00,26.8,26.83,26.76,26.83,34200.0,22.4583,22.4834,22.4248,22.4834,34200.0
2009-04-13 10:50:00,26.83,26.9,26.78,26.79,28300.0,22.4834,22.5421,22.4415,22.4499,28300.0
2009-04-13 11:00:00,26.79,26.79,26.66,26.67,31800.0,22.4499,22.4499,22.341,22.3493,31800.0
2009-04-13 11:10:00,26.67,26.74,26.66,26.74,20100.0,22.3493,22.408,22.341,22.408,20100.0
2009-04-13 11:20:00,26.73,26.85,26.73,26.83,26300.0,22.3996,22.5002,22.3996,22.4834,26300.0
2009-04-13 11:30:00,26.82,26.85,26.8,26.83,21100.0,22.475,22.5002,22.4583,22.4834,21100.0
2009-04-13 11:40:00,26.83,26.88,26.78,26.84,22700.0,22.4834,22.5253,22.4415,22.4918,22700.0
2009-04-13 11:50:00,26.83,26.88,26.75,26.88,27700.0,22.4834,22.5253,22.4164,22.5253,27700.0
2009-04-13 12:00:00,26.87,26.91,26.87,26.88,11600.0,22.5169,22.5505,22.5169,22.5253,11600.0
2009-04-13 12:10:00,26.89,26.96,26.89,26.95,14500.0,22.5337,22.5924,22.5337,22.584,14500.0
2009-04-13 12:20:00,26.95,26.96,26.95,26.96,25100.0,22.584,22.5924,22.584,22.5924,25100.0
2009-04-13 12:30:00,26.96,27.05,26.96,27.05,34700.0,22.5924,22.6678,22.5924,22.6678,34700.0
2009-04-13 12:40:00,27.04,27.06,27.02,27.05,21900.0,22.6594,22.6762,22.6426,22.6678,21900.0
2009-04-13 12:50:00,27.06,27.09,27.04,27.08,20100.0,22.6762,22.7013,22.6594,22.6929,20100.0
2009-04-13 13:00:00,27.07,27.08,27.01,27.04,17500.0,22.6845,22.6929,22.6343,22.6594,17500.0
2009-04-13 13:10:00,27.05,27.08,27.03,27.08,12800.0,22.6678,22.6929,22.651,22.6929,12800.0
2009-04-13 13:20:00,27.09,27.15,27.07,27.08,34000.0,22.7013,22.7516,22.6845,22.6929,34000.0
2009-04-13 13:30:00,27.09,27.12,27.07,27.07,29000.0,22.7013,22.7264,22.6845,22.6845,29000.0
2009-04-13 13:40:00,27.07,27.12,27.07,27.1,24500.0,22.6845,22.7264,22.6845,22.7097,24500.0
2009-04-13 13:50:00,27.1,27.13,27.09,27.13,20500.0,22.7097,22.7348,22.7013,22.7348,20500.0
2009-04-13 14:00:00,27.13,27.18,27.12,27.13,28900.0,22.7348,22.7767,22.7264,22.7348,28900.0
2009-04-13 14:10:00,27.14,27.14,27.05,27.1,23400.0,22.7432,22.7432,22.6678,22.7097,23400.0
2009-04-13 14:20:00,27.1,27.16,27.09,27.15,22100.0,22.7097,22.76,22.7013,22.7516,22100.0
2009-04-13 14:30:00,27.12,27.19,27.12,27.14,29900.0,22.7264,22.7851,22.7264,22.7432,29900.0
2009-04-13 14:40:00,27.15,27.19,27.12,27.13,38500.0,22.7516,22.7851,22.7264,22.7348,38500.0
2009-04-13 14:50:00,27.13,27.21,27.12,27.17,29400.0,22.7348,22.8019,22.7264,22.7683,29400.0
2009-04-13 15:00:00,27.17,27.32,27.12,27.27,68100.0,22.7683,22.894,22.7264,22.8521,68100.0
2009-04-13 15:10:00,27.28,27.37,27.27,27.36,47800.0,22.8605,22.9359,22.8521,22.9276,47800.0
2009-04-13 15:20:00,27.36,27.44,27.36,27.44,60200.0,22.9276,22.9946,22.9276,22.9946,60200.0
2009-04-13 15:30:00,27.44,27.5,27.42,27.45,61200.0,22.9946,23.0449,22.9778,23.003,61200.0
2009-04-13 15:40:00,27.44,27.51,27.43,27.47,105500.0,22.9946,23.0533,22.9862,23.0197,105500.0
2009-04-13 15:50:00,27.47,27.48,27.36,27.36,139100.0,23.0197,23.0281,22.9276,22.9276,139100.0
2009-04-14 09:30:00,27.03,27.33,26.95,27.19,24700.0,22.651,22.9024,22.584,22.7851,24700.0
2009-04-14 09:40:00,27.18,27.18,26.97,27.01,26800.0,22.7767,22.7767,22.6007,22.6343,26800.0
2009-04-14 09:50:00,27.01,27.04,26.96,26.98,30000.0,22.6343,22.6594,22.5924,22.6091,30000.0
2009-04-14 10:00:00,26.98,26.98,26.87,26.87,23200.0,22.6091,22.6091,22.5169,22.5169,23200.0
2009-04-14 10:10:00,26.87,26.96,26.83,26.96,28900.0,22.5169,22.5924,22.4834,22.5924,28900.0
2009-04-14 10:20:00,26.94,27.04,26.94,27.01,18000.0,22.5756,22.6594,22.5756,22.6343,18000.0
2009-04-14 10:30:00,27.0,27.06,27.0,27.0,41500.0,22.6259,22.6762,22.6259,22.6259,41500.0
2009-04-14 10:40:00,27.01,27.09,27.0,27.06,18800.0,22.6343,22.7013,22.6259,22.6762,18800.0
2009-04-14 10:50:00,27.06,27.08,27.0,27.03,12200.0,22.6762,22.6929,22.6259,22.651,12200.0
2009-04-14 11:00:00,27.04,27.08,26.97,27.03,14200.0,22.6594,22.6929,22.6007,22.651,14200.0
2009-04-14 11:10:00,27.04,27.11,27.01,27.09,9400.0,22.6594,22.7181,22.6343,22.7013,9400.0
2009-04-14 11:20:00,27.09,27.09,26.99,27.01,13300.0,22.7013,22.7013,22.6175,22.6343,13300.0
2009-04-14 11:30:00,27.01,27.11,27.01,27.09,12300.0,22.6343,22.7181,22.6343,22.7013,12300.0
2009-04-14 11:40:00,27.1,27.17,27.06,27.15,16300.0,22.7097,22.7683,22.6762,22.7516,16300.0
2009-04-14 11:50:00,27.14,27.14,27.05,27.08,12900.0,22.7432,22.7432,22.6678,22.6929,12900.0
2009-04-14 12:00:00,27.07,27.09,27.02,27.02,12500.0,22.6845,22.7013,22.6426,22.6426,12500.0
2009-04-14 12:10:00,27.0,27.04,26.93,27.04,22300.0,22.6259,22.6594,22.5672,22.6594,22300.0
2009-04-14 12:20:00,27.05,27.14,27.01,27.11,21600.0,22.6678,22.7432,22.6343,22.7181,21600.0
2009-04-14 12:30:00,27.11,27.12,27.03,27.03,14400.0,22.7181,22.7264,22.651,22.651,14400.0
2009-04-14 12:40:00,27.04,27.04,26.85,26.87,23500.0,22.6594,22.6594,22.5002,22.5169,23500.0
2009-04-14 12:50:00,26.88,26.9,26.77,26.83,34600.0,22.5253,22.5421,22.4331,22.4834,34600.0
2009-04-14 13:00:00,26.84,26.87,26.74,26.81,28300.0,22.4918,22.5169,22.408,22.4667,28300.0
2009-04-14 13:10:00,26.78,26.92,26.77,26.92,25800.0,22.4415,22.5588,22.4331,22.5588,25800.0
2009-04-14 13:20:00,26.92,26.93,26.79,26.84,45800.0,22.5588,22.5672,22.4499,22.4918,45800.0
2009-04-14 13:30:00,26.83,26.87,26.77,26.77,22200.0,22.4834,22.5169,22.4331,22.4331,22200.0
2009-04-14 13:40:00,26.78,26.86,26.76,26.81,25000.0,22.4415,22.5086,22.4248,22.4667,25000.0
2009-04-14 13:50:00,26.82,26.88,26.78,26.88,23000.0,22.475,22.5253,22.4415,22.5253,23000.0
2009-04-14 14:00:00,26.88,26.9,26.81,26.86,23100.0,22.5253,22.5421,22.4667,22.5086,23100.0
2009-04-14 14:10:00,26.86,26.91,26.8,26.9,24200.0,22.5086,22.5505,22.4583,22.5421,24200.0
2009-04-14 14:20:00,26.9,26.95,26.85,26.93,29500.0,22.5421,22.584,22.5002,22.5672,29500.0
2009-04-14 14:30:00,26.93,26.95,26.89,26.95,17900.0,22.5672,22.584,22.5337,22.584,17900.0
2009-04-14 14:40:00,26.95,26.97,26.86,26.88,25200.0,22.584,22.6007,22.5086,22.5253,25200.0
2009-04-14 14:50:00,26.88,26.95,26.8,26.95,28000.0,22.5253,22.584,22.4583,22.584,28000.0
2009-04-14 15:00:00,26.95,26.99,26.91,26.94,44800.0,22.584,22.6175,22.5505,22.5756,44800.0
2009-04-14 15:10:00,26.95,27.01,26.91,27.01,52800.0,22.584,22.6343,22.5505,22.6343,52800.0
2009-04-14 15:20:00,27.0,27.01,26.84,26.86,44200.0,22.6259,22.6343,22.4918,22.5086,44200.0
2009-04-14 15:30:00,26.86,26.89,26.82,26.83,56900.0,22.5086,22.5337,22.475,22.4834,56900.0
2009-04-14 15:40:00,26.83,26.92,26.79,26.85,102200.0,22.4834,22.5588,22.4499,22.5002,102200.0
2009-04-14 15:50:00,26.85,26.88,26.72,26.77,209900.0,22.5002,22.5253,22.3912,22.4331,209900.0
2009-04-15 09:30:00,26.6,26.65,26.29,26.39,29300.0,22.2907,22.3326,22.0309,22.1147,29300.0
2009-04-15 09:40:00,26.38,26.46,26.36,26.42,32800.0,22.1063,22.1734,22.0896,22.1398,32800.0
2009-04-15 09:50:00,26.41,26.61,26.41,26.6,20600.0,22.1315,22.2991,22.1315,22.2907,20600.0
2009-04-15 10:00:00,26.59,26.72,26.58,26.72,18000.0,22.2823,22.3912,22.2739,22.3912,18000.0
2009-04-15 10:10:00,26.74,26.81,26.66,26.67,18300.0,22.408,22.4667,22.341,22.3493,18300.0
2009-04-15 10:20:00,26.68,26.73,26.67,26.68,15600.0,22.3577,22.3996,22.3493,22.3577,15600.0
2009-04-15 10:30:00,26.68,26.71,26.62,26.64,16800.0,22.3577,22.3829,22.3074,22.3242,16800.0
2009-04-15 10:40:00,26.64,26.69,26.55,26.57,34000.0,22.3242,22.3661,22.2488,22.2655,34000.0
2009-04-15 10:50:00,26.56,26.58,26.47,26.47,24100.0,22.2572,22.2739,22.1817,22.1817,24100.0
2009-04-15 11:00:00,26.47,26.5,26.4,26.44,21900.0,22.1817,22.2069,22.1231,22.1566,21900.0
2009-04-15 11:10:00,26.44,26.5,26.43,26.43,20400.0,22.1566,22.2069,22.1482,22.1482,20400.0
2009-04-15 11:20:00,26.43,26.55,26.43,26.54,14600.0,22.1482,22.2488,22.1482,22.2404,14600.0
2009-04-15 11:30:00,26.54,26.66,26.53,26.6,13500.0,22.2404,22.341,22.232,22.2907,13500.0
2009-04-15 11:40:00,26.61,26.62,26.55,26.6,13900.0,22.2991,22.3074,22.2488,22.2907,13900.0
2009-04-15 11:50:00,26.6,26.67,26.56,26.64,11600.0,22.2907,22.3493,22.2572,22.3242,11600.0
2009-04-15 12:00:00,26.65,26.71,26.64,26.68,9700.0,22.3326,22.3829,22.3242,22.3577,9700.0
2009-04-15 12:10:00,26.7,26.71,26.65,26.69,11700.0,22.3745,22.3829,22.3326,22.3661,11700.0
2009-04-15 12:20:00,26.69,26.74,26.68,26.7,11700.0,22.3661,22.408,22.3577,22.3745,11700.0
2009-04-15 12:30:00,26.71,26.74,26.69,26.73,8500.0,22.3829,22.408,22.3661,22.3996,8500.0
2009-04-15 12:40:00,26.73,26.81,26.71,26.79,16300.0,22.3996,22.4667,22.3829,22.4499,16300.0
2009-04-15 12:50:00,26.8,26.85,26.79,26.79,15200.0,22.4583,22.5002,22.4499,22.4499,15200.0
2009-04-15 13:00:00,26.8,26.84,26.73,26.77,24300.0,22.4583,22.4918,22.3996,22.4331,24300.0
2009-04-15 13:10:00,26.77,26.81,26.77,26.78,7900.0,22.4331,22.4667,22.4331,22.4415,7900.0
2009-04-15 13:20:00,26.78,26.81,26.71,26.74,14800.0,22.4415,22.4667,22.3829,22.408,14800.0
2009-04-15 13:30:00,26.73,26.78,26.7,26.7,16900.0,22.3996,22.4415,22.3745,22.3745,16900.0
2009-04-15 13:40:00,26.7,26.71,26.63,26.63,12900.0,22.3745,22.3829,22.3158,22.3158,12900.0
2009-04-15 13:50:00,26.64,26.68,26.6,26.68,12800.0,22.3242,22.3577,22.2907,22.3577,12800.0
2009-04-15 14:00:00,26.67,26.73,26.64,26.73,25300.0,22.3493,22.3996,22.3242,22.3996,25300.0
2009-04-15 14:10:00,26.73,26.74,26.55,26.55,31500.0,22.3996,22.408,22.2488,22.2488,31500.0
2009-04-15 14:20:00,26.55,26.58,26.52,26.55,18800.0,22.2488,22.2739,22.2236,22.2488,18800.0
2009-04-15 14:30:00,26.54,26.59,26.52,26.54,23800.0,22.2404,22.2823,22.2236,22.2404,23800.0
2009-04-15 14:40:00,26.55,26.59,26.51,26.58,28500.0,22.2488,22.2823,22.2153,22.2739,28500.0
2009-04-15 14:50:00,26.57,26.59,26.51,26.54,16700.0,22.2655,22.2823,22.2153,22.2404,16700.0
2009-04-15 15:00:00,26.53,26.65,26.53,26.6,40700.0,22.232,22.3326,22.232,22.2907,40700.0
2009-04-15 15:10:00,26.61,26.74,26.59,26.7,36100.0,22.2991,22.408,22.2823,22.3745,36100.0
2009-04-15 15:20:00,26.71,26.73,26.66,26.68,35900.0,22.3829,22.3996,22.341,22.3577,35900.0
2009-04-15 15:30:00,26.68,26.75,26.65,26.75,57200.0,22.3577,22.4164,22.3326,22.4164,57200.0
2009-04-15 15:40:00,26.75,26.85,26.75,26.84,67500.0,22.4164,22.5002,22.4164,22.4918,67500.0
2009-04-15 15:50:00,26.85,27.0,26.82,26.96,182300.0,22.5002,22.6259,22.475,22.5924,182300.0
2009-04-16 09:30:00,27.15,27.23,27.02,27.15,23000.0,22.7516,22.8186,22.6426,22.7516,23000.0
2009-04-16 09:40:00,27.14,27.14,26.99,27.01,22600.0,22.7432,22.7432,22.6175,22.6343,22600.0
2009-04-16 09:50:00,27.02,27.05,26.91,26.99,77300.0,22.6426,22.6678,22.5505,22.6175,77300.0
2009-04-16 10:00:00,27.01,27.03,26.73,26.74,74100.0,22.6343,22.651,22.3996,22.408,74100.0
2009-04-16 10:10:00,26.74,26.88,26.74,26.87,29400.0,22.408,22.5253,22.408,22.5169,29400.0
2009-04-16 10:20:00,26.87,26.9,26.83,26.87,32600.0,22.5169,22.5421,22.4834,22.5169,32600.0
2009-04-16 10:30:00,26.86,26.89,26.77,26.83,32000.0,22.5086,22.5337,22.4331,22.4834,32000.0
2009-04-16 10:40:00,26.84,26.85,26.72,26.83,40000.0,22.4918,22.5002,22.3912,22.4834,40000.0
2009-04-16 10:50:00,26.83,26.87,26.76,26.87,15000.0,22.4834,22.5169,22.4248,22.5169,15000.0
2009-04-16 11:00:00,26.88,26.9,26.84,26.85,26600.0,22.5253,22.5421,22.4918,22.5002,26600.0
2009-04-16 11:10:00,26.85,26.92,26.84,26.91,49900.0,22.5002,22.5588,22.4918,22.5505,49900.0
2009-04-16 11:20:00,26.91,26.96,26.9,26.96,13000.0,22.5505,22.5924,22.5421,22.5924,13000.0
2009-04-16 11:30:00,26.97,27.0,26.96,26.98,13300.0,22.6007,22.6259,22.5924,22.6091,13300.0
2009-04-16 11:40:00,26.97,27.0,26.94,26.96,12000.0,22.6007,22.6259,22.5756,22.5924,12000.0
2009-04-16 11:50:00,26.96,26.99,26.94,26.94,10000.0,22.5924,22.6175,22.5756,22.5756,10000.0
2009-04-16 12:00:00,26.94,26.98,26.9,26.93,22500.0,22.5756,22.6091,22.5421,22.5672,22500.0
2009-04-16 12:10:00,26.94,27.04,26.94,26.99,16100.0,22.5756,22.6594,22.5756,22.6175,16100.0
2009-04-16 12:20:00,26.98,27.0,26.94,26.96,6300.0,22.6091,22.6259,22.5756,22.5924,6300.0
2009-04-16 12:30:00,26.96,27.03,26.96,27.02,6600.0,22.5924,22.651,22.5924,22.6426,6600.0
2009-04-16 12:40:00,27.02,27.1,27.0,27.1,8900.0,22.6426,22.7097,22.6259,22.7097,8900.0
2009-04-16 12:50:00,27.1,27.18,27.08,27.13,11500.0,22.7097,22.7767,22.6929,22.7348,11500.0
2009-04-16 13:00:00,27.12,27.19,27.12,27.13,13300.0,22.7264,22.7851,22.7264,22.7348,13300.0
2009-04-16 13:10:00,27.13,27.15,27.07,27.12,12600.0,22.7348,22.7516,22.6845,22.7264,12600.0
2009-04-16 13:20:00,27.12,27.17,27.12,27.15,9200.0,22.7264,22.7683,22.7264,22.7516,9200.0
2009-04-16 13:30:00,27.15,27.16,27.07,27.07,10700.0,22.7516,22.76,22.6845,22.6845,10700.0
2009-04-16 13:40:00,27.08,27.1,27.05,27.08,11200.0,22.6929,22.7097,22.6678,22.6929,11200.0
2009-04-16 13:50:00,27.08,27.19,27.06,27.17,16000.0,22.6929,22.7851,22.6762,22.7683,16000.0
2009-04-16 14:00:00,27.19,27.26,27.18,27.26,16600.0,22.7851,22.8438,22.7767,22.8438,16600.0
2009-04-16 14:10:00,27.26,27.32,27.26,27.29,15100.0,22.8438,22.894,22.8438,22.8689,15100.0
2009-04-16 14:20:00,27.3,27.35,27.29,27.34,17700.0,22.8773,22.9192,22.8689,22.9108,17700.0
2009-04-16 14:30:00,27.35,27.42,27.34,27.39,25000.0,22.9192,22.9778,22.9108,22.9527,25000.0
2009-04-16 14:40:00,27.4,27.46,27.37,27.41,40500.0,22.9611,23.0114,22.9359,22.9695,40500.0
2009-04-16 14:50:00,27.41,27.51,27.41,27.47,37600.0,22.9695,23.0533,22.9695,23.0197,37600.0
2009-04-16 15:00:00,27.48,27.53,27.43,27.52,36300.0,23.0281,23.07,22.9862,23.0616,36300.0
2009-04-16 15:10:00,27.53,27.61,27.53,27.61,35500.0,23.07,23.1371,23.07,23.1371,35500.0
2009-04-16 15:20:00,27.6,27.72,27.6,27.66,108600.0,23.1287,23.2292,23.1287,23.179,108600.0
2009-04-16 15:30:00,27.67,27.67,27.59,27.66,58300.0,23.1873,23.1873,23.1203,23.179,58300.0
2009-04-16 15:40:00,27.66,27.7,27.57,27.64,124400.0,23.179,23.2125,23.1035,23.1622,124400.0
2009-04-16 15:50:00,27.63,27.69,27.54,27.54,125600.0,23.1538,23.2041,23.0784,23.0784,125600.0
2009-04-17 09:30:00,27.76,27.9,27.43,27.5,158100.0,23.2628,23.3801,22.9862,23.0449,158100.0
2009-04-17 09:40:00,27.5,27.56,27.46,27.52,21800.0,23.0449,23.0952,23.0114,23.0616,21800.0
2009-04-17 09:50:00,27.53,27.57,27.42,27.48,23100.0,23.07,23.1035,22.9778,23.0281,23100.0
2009-04-17 10:00:00,27.48,27.58,27.43,27.57,13700.0,23.0281,23.1119,22.9862,23.1035,13700.0
2009-04-17 10:10:00,27.55,27.57,27.44,27.53,20200.0,23.0868,23.1035,22.9946,23.07,20200.0
2009-04-17 10:20:00,27.54,27.56,27.45,27.52,22800.0,23.0784,23.0952,23.003,23.0616,22800.0
2009-04-17 10:30:00,27.52,27.53,27.37,27.43,20200.0,23.0616,23.07,22.9359,22.9862,20200.0
2009-04-17 10:40:00,27.44,27.45,27.38,27.38,17200.0,22.9946,23.003,22.9443,22.9443,17200.0
2009-04-17 10:50:00,27.39,27.39,27.32,27.33,18600.0,22.9527,22.9527,22.894,22.9024,18600.0
2009-04-17 11:00:00,27.34,27.46,27.34,27.45,20500.0,22.9108,23.0114,22.9108,23.003,20500.0
2009-04-17 11:10:00,27.45,27.48,27.36,27.36,17500.0,23.003,23.0281,22.9276,22.9276,17500.0
2009-04-17 11:20:00,27.35,27.36,27.29,27.31,24400.0,22.9192,22.9276,22.8689,22.8857,24400.0
2009-04-17 11:30:00,27.3,27.32,27.26,27.29,47400.0,22.8773,22.894,22.8438,22.8689,47400.0
2009-04-17 11:40:00,27.3,27.34,27.29,27.33,14600.0,22.8773,22.9108,22.8689,22.9024,14600.0
2009-04-17 11:50:00,27.33,27.35,27.2,27.27,60100.0,22.9024,22.9192,22.7935,22.8521,60100.0
2009-04-17 12:00:00,27.27,27.31,27.27,27.31,11200.0,22.8521,22.8857,22.8521,22.8857,11200.0
2009-04-17 12:10:00,27.31,27.33,27.19,27.23,27800.0,22.8857,22.9024,22.7851,22.8186,27800.0
2009-04-17 12:20:00,27.25,27.28,27.23,27.28,12300.0,22.8354,22.8605,22.8186,22.8605,12300.0
2009-04-17 12:30:00,27.27,27.27,27.14,27.16,27400.0,22.8521,22.8521,22.7432,22.76,27400.0
2009-04-17 12:40:00,27.16,27.29,27.15,27.29,20100.0,22.76,22.8689,22.7516,22.8689,20100.0
2009-04-17 12:50:00,27.28,27.29,27.21,27.21,32200.0,22.8605,22.8689,22.8019,22.8019,32200.0
2009-04-17 13:00:00,27.22,27.23,27.11,27.14,72100.0,22.8102,22.8186,22.7181,22.7432,72100.0
2009-04-17 13:10:00,27.14,27.16,27.08,27.11,52800.0,22.7432,22.76,22.6929,22.7181,52800.0
2009-04-17 13:20:00,27.11,27.12,27.06,27.08,29400.0,22.7181,22.7264,22.6762,22.6929,29400.0
2009-04-17 13:30:00,27.09,27.12,27.07,27.11,17900.0,22.7013,22.7264,22.6845,22.7181,17900.0
2009-04-17 13:40:00,27.12,27.15,27.09,27.11,21800.0,22.7264,22.7516,22.7013,22.7181,21800.0
2009-04-17 13:50:00,27.11,27.16,27.1,27.13,27300.0,22.7181,22.76,22.7097,22.7348,27300.0
2009-04-17 14:00:00,27.13,27.16,27.11,27.13,42500.0,22.7348,22.76,22.7181,22.7348,42500.0
2009-04-17 14:10:00,27.14,27.18,27.13,27.17,19600.0,22.7432,22.7767,22.7348,22.7683,19600.0
2009-04-17 14:20:00,27.18,27.21,27.17,27.2,32700.0,22.7767,22.8019,22.7683,22.7935,32700.0
2009-04-17 14:30:00,27.2,27.33,27.19,27.33,41800.0,22.7935,22.9024,22.7851,22.9024,41800.0
2009-04-17 14:40:00,27.33,27.37,27.29,27.3,47400.0,22.9024,22.9359,22.8689,22.8773,47400.0
2009-04-17 14:50:00,27.3,27.32,27.25,27.28,39500.0,22.8773,22.894,22.8354,22.8605,39500.0
2009-04-17 15:00:00,27.28,27.33,27.27,27.32,39700.0,22.8605,22.9024,22.8521,22.894,39700.0
2009-04-17 15:10:00,27.33,27.4,27.33,27.37,44900.0,22.9024,22.9611,22.9024,22.9359,44900.0
2009-04-17 15:20:00,27.37,27.46,27.37,27.44,65900.0,22.9359,23.0114,22.9359,22.9946,65900.0
2009-04-17 15:30:00,27.43,27.44,27.31,27.37,68700.0,22.9862,22.9946,22.8857,22.9359,68700.0
2009-04-17 15:40:00,27.36,27.43,27.26,27.35,168500.0,22.9276,22.9862,22.8438,22.9192,168500.0
2009-04-17 15:50:00,27.35,27.4,27.21,27.27,192700.0,22.9192,22.9611,22.8019,22.8521,192700.0
2009-04-20 09:30:00,26.78,27.25,26.7,26.79,46400.0,22.4415,22.8354,22.3745,22.4499,46400.0
2009-04-20 09:40:00,26.81,26.84,26.74,26.78,39800.0,22.4667,22.4918,22.408,22.4415,39800.0
2009-04-20 09:50:00,26.78,26.84,26.73,26.79,39100.0,22.4415,22.4918,22.3996,22.4499,39100.0
2009-04-20 10:00:00,26.79,26.8,26.61,26.63,73100.0,22.4499,22.4583,22.2991,22.3158,73100.0
2009-04-20 10:10:00,26.63,26.64,26.49,26.51,46000.0,22.3158,22.3242,22.1985,22.2153,46000.0
2009-04-20 10:20:00,26.51,26.56,26.5,26.51,56200.0,22.2153,22.2572,22.2069,22.2153,56200.0
2009-04-20 10:30:00,26.51,26.52,26.48,26.48,43700.0,22.2153,22.2236,22.1901,22.1901,43700.0
2009-04-20 10:40:00,26.48,26.49,26.39,26.4,70700.0,22.1901,22.1985,22.1147,22.1231,70700.0
2009-04-20 10:50:00,26.4,26.46,26.36,26.44,62200.0,22.1231,22.1734,22.0896,22.1566,62200.0
2009-04-20 11:00:00,26.45,26.5,26.4,26.48,19400.0,22.165,22.2069,22.1231,22.1901,19400.0
2009-04-20 11:10:00,26.49,26.5,26.44,26.46,63000.0,22.1985,22.2069,22.1566,22.1734,63000.0
2009-04-20 11:20:00,26.46,26.49,26.39,26.39,37400.0,22.1734,22.1985,22.1147,22.1147,37400.0
2009-04-20 11:30:00,26.41,26.41,26.34,26.36,39300.0,22.1315,22.1315,22.0728,22.0896,39300.0
2009-04-20 11:40:00,26.37,26.37,26.25,26.34,55400.0,22.0979,22.0979,21.9974,22.0728,55400.0
2009-04-20 11:50:00,26.34,26.4,26.31,26.31,27100.0,22.0728,22.1231,22.0477,22.0477,27100.0
2009-04-20 12:00:00,26.31,26.31,26.2,26.2,44400.0,22.0477,22.0477,21.9555,21.9555,44400.0
2009-04-20 12:10:00,26.21,26.24,26.15,26.22,54700.0,21.9639,21.989,21.9136,21.9722,54700.0
2009-04-20 12:20:00,26.21,26.28,26.21,26.26,26200.0,21.9639,22.0225,21.9639,22.0058,26200.0
2009-04-20 12:30:00,26.27,26.27,26.15,26.15,58800.0,22.0141,22.0141,21.9136,21.9136,58800.0
2009-04-20 12:40:00,26.16,26.25,26.15,26.23,42800.0,21.922,21.9974,21.9136,21.9806,42800.0
2009-04-20 12:50:00,26.23,26.29,26.18,26.29,52500.0,21.9806,22.0309,21.9387,22.0309,52500.0
2009-04-20 13:00:00,26.28,26.29,26.2,26.21,28800.0,22.0225,22.0309,21.9555,21.9639,28800.0
2009-04-20 13:10:00,26.21,26.25,26.2,26.25,18100.0,21.9639,21.9974,21.9555,21.9974,18100.0
2009-04-20 13:20:00,26.24,26.3,26.24,26.29,27600.0,21.989,22.0393,21.989,22.0309,27600.0
2009-04-20 13:30:00,26.28,26.3,26.26,26.28,51700.0,22.0225,22.0393,22.0058,22.0225,51700.0
2009-04-20 13:40:00,26.28,26.29,26.25,26.25,35800.0,22.0225,22.0309,21.9974,21.9974,35800.0
2009-04-20 13:50:00,26.26,26.29,26.23,26.27,39100.0,22.0058,22.0309,21.9806,22.0141,39100.0
2009-04-20 14:00:00,26.27,26.27,26.22,26.27,24100.0,22.0141,22.0141,21.9722,22.0141,24100.0
2009-04-20 14:10:00,26.27,26.27,26.22,26.24,38100.0,22.0141,22.0141,21.9722,21.989,38100.0
2009-04-20 14:20:00,26.23,26.27,26.21,26.23,32400.0,21.9806,22.0141,21.9639,21.9806,32400.0
2009-04-20 14:30:00,26.23,26.23,26.19,26.23,37500.0,21.9806,21.9806,21.9471,21.9806,37500.0
2009-04-20 14:40:00,26.23,26.28,26.22,26.27,51600.0,21.9806,22.0225,21.9722,22.0141,51600.0
2009-04-20 14:50:00,26.27,26.28,26.0,26.23,118000.0,22.0141,22.0225,21.7879,21.9806,118000.0
2009-04-20 15:00:00,26.23,26.27,26.22,26.26,41300.0,21.9806,22.0141,21.9722,22.0058,41300.0
2009-04-20 15:10:00,26.26,26.28,26.25,26.27,28900.0,22.0058,22.0225,21.9974,22.0141,28900.0
2009-04-20 15:20:00,26.27,26.33,26.26,26.32,56400.0,22.0141,22.0644,22.0058,22.056,56400.0
2009-04-20 15:30:00,26.32,26.43,26.32,26.32,87100.0,22.056,22.1482,22.056,22.056,87100.0
2009-04-20 15:40:00,26.32,26.37,26.27,26.28,191000.0,22.056,22.0979,22.0141,22.0225,191000.0
2009-04-20 15:50:00,26.28,26.29,26.15,26.17,348400.0,22.0225,22.0309,21.9136,21.9303,348400.0
2009-04-21 09:30:00,25.98,26.55,25.98,26.51,43400.0,21.7711,22.2488,21.7711,22.2153,43400.0
2009-04-21 09:40:00,26.46,26.56,26.19,26.23,50500.0,22.1734,22.2572,21.9471,21.9806,50500.0
2009-04-21 09:50:00,26.23,26.42,26.22,26.28,36800.0,21.9806,22.1398,21.9722,22.0225,36800.0
2009-04-21 10:00:00,26.28,26.33,26.25,26.3,37800.0,22.0225,22.0644,21.9974,22.0393,37800.0
2009-04-21 10:10:00,26.29,26.31,26.13,26.15,63600.0,22.0309,22.0477,21.8968,21.9136,63600.0
2009-04-21 10:20:00,26.14,26.15,25.99,26.02,88000.0,21.9052,21.9136,21.7795,21.8046,88000.0
2009-04-21 10:30:00,26.03,26.1,26.01,26.07,85700.0,21.813,21.8717,21.7963,21.8465,85700.0
2009-04-21 10:40:00,26.06,26.11,26.04,26.09,65700.0,21.8382,21.8801,21.8214,21.8633,65700.0
2009-04-21 10:50:00,26.08,26.13,26.07,26.12,16900.0,21.8549,21.8968,21.8465,21.8884,16900.0
2009-04-21 11:00:00,26.13,26.24,26.13,26.22,47700.0,21.8968,21.989,21.8968,21.9722,47700.0
2009-04-21 11:10:00,26.22,26.38,26.21,26.35,31300.0,21.9722,22.1063,21.9639,22.0812,31300.0
2009-04-21 11:20:00,26.37,26.38,26.33,26.36,23500.0,22.0979,22.1063,22.0644,22.0896,23500.0
2009-04-21 11:30:00,26.36,26.4,26.35,26.39,16500.0,22.0896,22.1231,22.0812,22.1147,16500.0
2009-04-21 11:40:00,26.4,26.45,26.36,26.44,25200.0,22.1231,22.165,22.0896,22.1566,25200.0
2009-04-21 11:50:00,26.46,26.46,26.35,26.37,21700.0,22.1734,22.1734,22.0812,22.0979,21700.0
2009-04-21 12:00:00,26.38,26.44,26.35,26.43,24600.0,22.1063,22.1566,22.0812,22.1482,24600.0
2009-04-21 12:10:00,26.43,26.45,26.38,26.39,19000.0,22.1482,22.165,22.1063,22.1147,19000.0
2009-04-21 12:20:00,26.39,26.41,26.35,26.36,27800.0,22.1147,22.1315,22.0812,22.0896,27800.0
2009-04-21 12:30:00,26.36,26.4,26.33,26.35,16700.0,22.0896,22.1231,22.0644,22.0812,16700.0
2009-04-21 12:40:00,26.37,26.41,26.35,26.36,24700.0,22.0979,22.1315,22.0812,22.0896,24700.0
2009-04-21 12:50:00,26.39,26.41,26.26,26.26,28300.0,22.1147,22.1315,22.0058,22.0058,28300.0
2009-04-21 13:00:00,26.26,26.31,26.24,26.28,24100.0,22.0058,22.0477,21.989,22.0225,24100.0
2009-04-21 13:10:00,26.29,26.35,26.2,26.21,42500.0,22.0309,22.0812,21.9555,21.9639,42500.0
2009-04-21 13:20:00,26.22,26.28,26.21,26.26,21100.0,21.9722,22.0225,21.9639,22.0058,21100.0
2009-04-21 13:30:00,26.26,26.27,26.18,26.19,38100.0,22.0058,22.0141,21.9387,21.9471,38100.0
2009-04-21 13:40:00,26.19,26.26,26.19,26.24,60600.0,21.9471,22.0058,21.9471,21.989,60600.0
2009-04-21 13:50:00,26.24,26.28,26.21,26.25,19200.0,21.989,22.0225,21.9639,21.9974,19200.0
2009-04-21 14:00:00,26.26,26.33,26.22,26.25,16500.0,22.0058,22.0644,21.9722,21.9974,16500.0
2009-04-21 14:10:00,26.25,26.26,26.15,26.16,30000.0,21.9974,22.0058,21.9136,21.922,30000.0
2009-04-21 14:20:00,26.17,26.24,26.14,26.23,31600.0,21.9303,21.989,21.9052,21.9806,31600.0
2009-04-21 14:30:00,26.24,26.31,26.23,26.28,71200.0,21.989,22.0477,21.9806,22.0225,71200.0
2009-04-21 14:40:00,26.27,26.3,26.22,26.26,54800.0,22.0141,22.0393,21.9722,22.0058,54800.0
2009-04-21 14:50:00,26.27,26.28,26.2,26.23,48400.0,22.0141,22.0225,21.9555,21.9806,48400.0
2009-04-21 15:00:00,26.24,26.32,26.22,26.3,70300.0,21.989,22.056,21.9722,22.0393,70300.0
2009-04-21 15:10:00,26.3,26.35,26.29,26.32,82500.0,22.0393,22.0812,22.0309,22.056,82500.0
2009-04-21 15:20:00,26.32,26.33,26.26,26.26,65900.0,22.056,22.0644,22.0058,22.0058,65900.0
2009-04-21 15:30:00,26.28,26.33,26.24,26.33,78600.0,22.0225,22.0644,21.989,22.0644,78600.0
2009-04-21 15:40:00,26.33,26.38,26.27,26.34,173300.0,22.0644,22.1063,22.0141,22.0728,173300.0
2009-04-21 15:50:00,26.34,26.56,26.32,26.54,262300.0,22.0728,22.2572,22.056,22.2404,262300.0
2009-04-22 09:30:00,26.23,26.45,26.12,26.18,43000.0,21.9806,22.165,21.8884,21.9387,43000.0
2009-04-22 09:40:00,26.19,26.25,26.15,26.16,47500.0,21.9471,21.9974,21.9136,21.922,47500.0
2009-04-22 09:50:00,26.17,26.26,26.15,26.23,120700.0,21.9303,22.0058,21.9136,21.9806,120700.0
2009-04-22 10:00:00,26.24,26.41,26.24,26.37,83600.0,21.989,22.1315,21.989,22.0979,83600.0
2009-04-22 10:10:00,26.37,26.52,26.28,26.43,70000.0,22.0979,22.2236,22.0225,22.1482,70000.0
2009-04-22 10:20:00,26.43,26.67,26.43,26.59,191900.0,22.1482,22.3493,22.1482,22.2823,191900.0
2009-04-22 10:30:00,26.6,26.69,26.49,26.67,51500.0,22.2907,22.3661,22.1985,22.3493,51500.0
2009-04-22 10:40:00,26.66,26.71,26.64,26.66,32300.0,22.341,22.3829,22.3242,22.341,32300.0
2009-04-22 10:50:00,26.66,26.74,26.54,26.56,85600.0,22.341,22.408,22.2404,22.2572,85600.0
2009-04-22 11:00:00,26.54,26.65,26.52,26.54,60000.0,22.2404,22.3326,22.2236,22.2404,60000.0
2009-04-22 11:10:00,26.55,26.71,26.54,26.62,55200.0,22.2488,22.3829,22.2404,22.3074,55200.0
2009-04-22 11:20:00,26.61,26.64,26.59,26.64,30100.0,22.2991,22.3242,22.2823,22.3242,30100.0
2009-04-22 11:30:00,26.64,26.71,26.62,26.64,41700.0,22.3242,22.3829,22.3074,22.3242,41700.0
2009-04-22 11:40:00,26.65,26.67,26.58,26.59,36700.0,22.3326,22.3493,22.2739,22.2823,36700.0
2009-04-22 11:50:00,26.58,26.6,26.52,26.54,51000.0,22.2739,22.2907,22.2236,22.2404,51000.0
2009-04-22 12:00:00,26.54,26.56,26.49,26.55,37100.0,22.2404,22.2572,22.1985,22.2488,37100.0
2009-04-22 12:10:00,26.54,26.56,26.5,26.51,36300.0,22.2404,22.2572,22.2069,22.2153,36300.0
2009-04-22 12:20:00,26.52,26.55,26.41,26.43,27400.0,22.2236,22.2488,22.1315,22.1482,27400.0
2009-04-22 12:30:00,26.42,26.44,26.39,26.43,53200.0,22.1398,22.1566,22.1147,22.1482,53200.0
2009-04-22 12:40:00,26.43,26.43,26.27,26.31,40200.0,22.1482,22.1482,22.0141,22.0477,40200.0
2009-04-22 12:50:00,26.3,26.37,26.24,26.34,41300.0,22.0393,22.0979,21.989,22.0728,41300.0
2009-04-22 13:00:00,26.34,26.36,26.23,26.23,44700.0,22.0728,22.0896,21.9806,21.9806,44700.0
2009-04-22 13:10:00,26.25,26.36,26.19,26.32,34000.0,21.9974,22.0896,21.9471,22.056,34000.0
2009-04-22 13:20:00,26.31,26.41,26.31,26.39,53200.0,22.0477,22.1315,22.0477,22.1147,53200.0
2009-04-22 13:30:00,26.39,26.54,26.37,26.5,71300.0,22.1147,22.2404,22.0979,22.2069,71300.0
2009-04-22 13:40:00,26.5,26.6,26.45,26.58,120000.0,22.2069,22.2907,22.165,22.2739,120000.0
2009-04-22 13:50:00,26.58,26.61,26.51,26.54,43100.0,22.2739,22.2991,22.2153,22.2404,43100.0
2009-04-22 14:00:00,26.53,26.71,26.51,26.6,110400.0,22.232,22.3829,22.2153,22.2907,110400.0
2009-04-22 14:10:00,26.61,26.83,26.61,26.75,47000.0,22.2991,22.4834,22.2991,22.4164,47000.0
2009-04-22 14:20:00,26.76,26.82,26.62,26.65,105400.0,22.4248,22.475,22.3074,22.3326,105400.0
2009-04-22 14:30:00,26.65,26.85,26.65,26.83,32900.0,22.3326,22.5002,22.3326,22.4834,32900.0
2009-04-22 14:40:00,26.82,26.87,26.7,26.84,72900.0,22.475,22.5169,22.3745,22.4918,72900.0
2009-04-22 14:50:00,26.84,26.85,26.72,26.73,52300.0,22.4918,22.5002,22.3912,22.3996,52300.0
2009-04-22 15:00:00,26.73,26.77,26.68,26.77,55300.0,22.3996,22.4331,22.3577,22.4331,55300.0
2009-04-22 15:10:00,26.78,26.94,26.64,26.7,63100.0,22.4415,22.5756,22.3242,22.3745,63100.0
2009-04-22 15:20:00,26.71,26.75,26.61,26.68,73900.0,22.3829,22.4164,22.2991,22.3577,73900.0
2009-04-22 15:30:00,26.67,26.76,26.48,26.55,82100.0,22.3493,22.4248,22.1901,22.2488,82100.0
2009-04-22 15:40:00,26.56,26.62,26.4,26.45,119400.0,22.2572,22.3074,22.1231,22.165,119400.0
2009-04-22 15:50:00,26.45,26.49,26.22,26.27,274300.0,22.165,22.1985,21.9722,22.0141,274300.0
2009-04-23 09:30:00,28.04,28.07,27.0,27.84,235400.0,23.4974,23.5225,22.6259,23.3298,235400.0
2009-04-23 09:40:00,27.86,28.87,27.82,28.34,204600.0,23.3466,24.1929,23.313,23.7488,204600.0
2009-04-23 09:50:00,28.32,28.34,27.28,27.36,216200.0,23.732,23.7488,22.8605,22.9276,216200.0
2009-04-23 10:00:00,27.32,27.92,27.3,27.91,89200.0,22.894,23.3968,22.8773,23.3885,89200.0
2009-04-23 10:10:00,27.9,28.09,27.84,28.02,57700.0,23.3801,23.5393,23.3298,23.4806,57700.0
2009-04-23 10:20:00,28.01,28.29,27.95,28.24,58900.0,23.4723,23.7069,23.422,23.665,58900.0
2009-04-23 10:30:00,28.24,28.4,28.2,28.33,49500.0,23.665,23.7991,23.6315,23.7404,49500.0
2009-04-23 10:40:00,28.32,28.35,28.12,28.26,38900.0,23.732,23.7572,23.5644,23.6817,38900.0
2009-04-23 10:50:00,28.26,28.27,28.1,28.1,43700.0,23.6817,23.6901,23.5477,23.5477,43700.0
2009-04-23 11:00:00,28.1,28.12,28.03,28.03,81700.0,23.5477,23.5644,23.489,23.489,81700.0
2009-04-23 11:10:00,28.01,28.08,27.97,28.06,95600.0,23.4723,23.5309,23.4387,23.5142,95600.0
2009-04-23 11:20:00,28.04,28.21,28.03,28.09,42100.0,23.4974,23.6399,23.489,23.5393,42100.0
2009-04-23 11:30:00,28.09,28.19,28.03,28.12,34000.0,23.5393,23.6231,23.489,23.5644,34000.0
2009-04-23 11:40:00,28.12,28.12,28.02,28.06,30800.0,23.5644,23.5644,23.4806,23.5142,30800.0
2009-04-23 11:50:00,28.05,28.07,27.99,28.0,40200.0,23.5058,23.5225,23.4555,23.4639,40200.0
2009-04-23 12:00:00,28.0,28.01,27.95,27.98,49600.0,23.4639,23.4723,23.422,23.4471,49600.0
2009-04-23 12:10:00,27.98,28.18,27.98,28.18,59500.0,23.4471,23.6147,23.4471,23.6147,59500.0
2009-04-23 12:20:00,28.18,28.22,28.1,28.1,25600.0,23.6147,23.6482,23.5477,23.5477,25600.0
2009-04-23 12:30:00,28.1,28.19,28.08,28.18,32100.0,23.5477,23.6231,23.5309,23.6147,32100.0
2009-04-23 12:40:00,28.19,28.33,28.19,28.32,44800.0,23.6231,23.7404,23.6231,23.732,44800.0
2009-04-23 12:50:00,28.32,28.55,28.31,28.54,53900.0,23.732,23.9248,23.7236,23.9164,53900.0
2009-04-23 13:00:00,28.53,28.6,28.42,28.42,45700.0,23.908,23.9667,23.8158,23.8158,45700.0
2009-04-23 13:10:00,28.41,28.43,28.3,28.36,43600.0,23.8074,23.8242,23.7153,23.7655,43600.0
2009-04-23 13:20:00,28.37,28.42,28.32,28.39,44100.0,23.7739,23.8158,23.732,23.7907,44100.0
2009-04-23 13:30:00,28.38,28.41,28.29,28.32,45200.0,23.7823,23.8074,23.7069,23.732,45200.0
2009-04-23 13:40:00,28.31,28.31,28.13,28.14,44100.0,23.7236,23.7236,23.5728,23.5812,44100.0
2009-04-23 13:50:00,28.13,28.18,28.09,28.18,22600.0,23.5728,23.6147,23.5393,23.6147,22600.0
2009-04-23 14:00:00,28.17,28.17,28.04,28.05,60600.0,23.6063,23.6063,23.4974,23.5058,60600.0
2009-04-23 14:10:00,28.04,28.25,28.04,28.25,62300.0,23.4974,23.6734,23.4974,23.6734,62300.0
2009-04-23 14:20:00,28.24,28.26,28.18,28.2,44300.0,23.665,23.6817,23.6147,23.6315,44300.0
2009-04-23 14:30:00,28.21,28.29,28.16,28.28,36900.0,23.6399,23.7069,23.598,23.6985,36900.0
2009-04-23 14:40:00,28.28,28.32,28.22,28.27,68700.0,23.6985,23.732,23.6482,23.6901,68700.0
2009-04-23 14:50:00,28.26,28.27,28.04,28.09,70600.0,23.6817,23.6901,23.4974,23.5393,70600.0
2009-04-23 15:00:00,28.1,28.11,27.95,28.0,88100.0,23.5477,23.5561,23.422,23.4639,88100.0
2009-04-23 15:10:00,28.0,28.05,27.97,28.05,87700.0,23.4639,23.5058,23.4387,23.5058,87700.0
2009-04-23 15:20:00,28.05,28.1,28.0,28.08,78600.0,23.5058,23.5477,23.4639,23.5309,78600.0
2009-04-23 15:30:00,28.08,28.17,28.01,28.04,103800.0,23.5309,23.6063,23.4723,23.4974,103800.0
2009-04-23 15:40:00,28.04,28.28,28.03,28.26,120200.0,23.4974,23.6985,23.489,23.6817,120200.0
2009-04-23 15:50:00,28.25,28.55,28.23,28.47,326000.0,23.6734,23.9248,23.6566,23.8577,326000.0
2009-04-24 09:30:00,28.8,28.87,28.59,28.64,87300.0,24.1343,24.1929,23.9583,24.0002,87300.0
2009-04-24 09:40:00,28.63,28.74,28.55,28.63,58100.0,23.9918,24.084,23.9248,23.9918,58100.0
2009-04-24 09:50:00,28.65,28.77,28.57,28.76,75000.0,24.0086,24.1091,23.9415,24.1007,75000.0
2009-04-24 10:00:00,28.76,28.89,28.72,28.73,41700.0,24.1007,24.2097,24.0672,24.0756,41700.0
2009-04-24 10:10:00,28.73,28.83,28.71,28.79,73500.0,24.0756,24.1594,24.0588,24.1259,73500.0
2009-04-24 10:20:00,28.79,28.82,28.68,28.79,55400.0,24.1259,24.151,24.0337,24.1259,55400.0
2009-04-24 10:30:00,28.8,28.83,28.74,28.78,37100.0,24.1343,24.1594,24.084,24.1175,37100.0
2009-04-24 10:40:00,28.78,28.84,28.7,28.83,33400.0,24.1175,24.1678,24.0505,24.1594,33400.0
2009-04-24 10:50:00,28.84,28.92,28.8,28.84,22400.0,24.1678,24.2348,24.1343,24.1678,22400.0
2009-04-24 11:00:00,28.86,28.92,28.77,28.78,40400.0,24.1845,24.2348,24.1091,24.1175,40400.0
2009-04-24 11:10:00,28.79,28.81,28.76,28.76,31300.0,24.1259,24.1426,24.1007,24.1007,31300.0
2009-04-24 11:20:00,28.76,28.79,28.68,28.78,38200.0,24.1007,24.1259,24.0337,24.1175,38200.0
2009-04-24 11:30:00,28.78,28.82,28.76,28.78,35800.0,24.1175,24.151,24.1007,24.1175,35800.0
2009-04-24 11:40:00,28.76,28.93,28.76,28.88,46200.0,24.1007,24.2432,24.1007,24.2013,46200.0
2009-04-24 11:50:00,28.87,28.94,28.85,28.87,35000.0,24.1929,24.2516,24.1762,24.1929,35000.0
2009-04-24 12:00:00,28.87,28.89,28.74,28.76,34500.0,24.1929,24.2097,24.084,24.1007,34500.0
2009-04-24 12:10:00,28.76,28.76,28.71,28.71,22400.0,24.1007,24.1007,24.0588,24.0588,22400.0
2009-04-24 12:20:00,28.71,28.72,28.66,28.7,21800.0,24.0588,24.0672,24.0169,24.0505,21800.0
2009-04-24 12:30:00,28.71,28.8,28.7,28.8,23600.0,24.0588,24.1343,24.0505,24.1343,23600.0
2009-04-24 12:40:00,28.79,28.79,28.69,28.7,28600.0,24.1259,24.1259,24.0421,24.0505,28600.0
2009-04-24 12:50:00,28.7,28.74,28.67,28.69,30000.0,24.0505,24.084,24.0253,24.0421,30000.0
2009-04-24 13:00:00,28.69,28.72,28.62,28.63,29500.0,24.0421,24.0672,23.9834,23.9918,29500.0
2009-04-24 13:10:00,28.62,28.64,28.59,28.6,23700.0,23.9834,24.0002,23.9583,23.9667,23700.0
2009-04-24 13:20:00,28.61,28.63,28.55,28.57,38100.0,23.975,23.9918,23.9248,23.9415,38100.0
2009-04-24 13:30:00,28.57,28.57,28.48,28.51,75300.0,23.9415,23.9415,23.8661,23.8912,75300.0
2009-04-24 13:40:00,28.52,28.6,28.51,28.6,29200.0,23.8996,23.9667,23.8912,23.9667,29200.0
2009-04-24 13:50:00,28.59,28.6,28.54,28.56,37700.0,23.9583,23.9667,23.9164,23.9331,37700.0
2009-04-24 14:00:00,28.56,28.68,28.44,28.49,156000.0,23.9331,24.0337,23.8326,23.8745,156000.0
2009-04-24 14:10:00,28.48,28.53,28.28,28.45,89800.0,23.8661,23.908,23.6985,23.841,89800.0
2009-04-24 14:20:00,28.45,28.58,28.43,28.54,40800.0,23.841,23.9499,23.8242,23.9164,40800.0
2009-04-24 14:30:00,28.57,28.69,28.57,28.68,40100.0,23.9415,24.0421,23.9415,24.0337,40100.0
2009-04-24 14:40:00,28.67,28.8,28.62,28.68,47600.0,24.0253,24.1343,23.9834,24.0337,47600.0
2009-04-24 14:50:00,28.68,28.83,28.68,28.83,68900.0,24.0337,24.1594,24.0337,24.1594,68900.0
2009-04-24 15:00:00,28.83,28.93,28.79,28.85,78800.0,24.1594,24.2432,24.1259,24.1762,78800.0
2009-04-24 15:10:00,28.85,28.93,28.84,28.88,79900.0,24.1762,24.2432,24.1678,24.2013,79900.0
2009-04-24 15:20:00,28.88,28.98,28.87,28.94,70200.0,24.2013,24.2851,24.1929,24.2516,70200.0
2009-04-24 15:30:00,28.94,29.03,28.84,28.89,89400.0,24.2516,24.327,24.1678,24.2097,89400.0
2009-04-24 15:40:00,28.89,29.03,28.89,28.98,153000.0,24.2097,24.327,24.2097,24.2851,153000.0
2009-04-24 15:50:00,28.99,29.02,28.72,28.77,279800.0,24.2935,24.3186,24.0672,24.1091,279800.0
2009-04-27 09:30:00,28.56,28.83,28.45,28.75,49000.0,23.9331,24.1594,23.841,24.0924,49000.0
2009-04-27 09:40:00,28.77,28.94,28.65,28.87,39900.0,24.1091,24.2516,24.0086,24.1929,39900.0
2009-04-27 09:50:00,28.89,29.13,28.83,29.11,67800.0,24.2097,24.4108,24.1594,24.394,67800.0
2009-04-27 10:00:00,29.15,29.15,28.84,28.89,80600.0,24.4276,24.4276,24.1678,24.2097,80600.0
2009-04-27 10:10:00,28.88,29.11,28.77,29.11,83500.0,24.2013,24.394,24.1091,24.394,83500.0
2009-04-27 10:20:00,29.11,29.15,28.98,29.0,33200.0,24.394,24.4276,24.2851,24.3019,33200.0
2009-04-27 10:30:00,29.0,29.02,28.85,29.01,27900.0,24.3019,24.3186,24.1762,24.3102,27900.0
2009-04-27 10:40:00,29.0,29.04,28.93,28.96,23600.0,24.3019,24.3354,24.2432,24.2683,23600.0
2009-04-27 10:50:00,28.97,29.02,28.92,29.0,21200.0,24.2767,24.3186,24.2348,24.3019,21200.0
2009-04-27 11:00:00,29.0,29.05,28.96,29.0,20200.0,24.3019,24.3438,24.2683,24.3019,20200.0
2009-04-27 11:10:00,29.0,29.01,28.89,28.89,13500.0,24.3019,24.3102,24.2097,24.2097,13500.0
2009-04-27 11:20:00,28.89,28.95,28.86,28.95,17600.0,24.2097,24.26,24.1845,24.26,17600.0
2009-04-27 11:30:00,28.95,29.07,28.94,29.04,81100.0,24.26,24.3605,24.2516,24.3354,81100.0
2009-04-27 11:40:00,29.05,29.15,28.97,29.13,52100.0,24.3438,24.4276,24.2767,24.4108,52100.0
2009-04-27 11:50:00,29.13,29.13,29.02,29.12,24800.0,24.4108,24.4108,24.3186,24.4024,24800.0
2009-04-27 12:00:00,29.13,29.21,29.12,29.19,38500.0,24.4108,24.4778,24.4024,24.4611,38500.0
2009-04-27 12:10:00,29.19,29.2,29.08,29.1,20000.0,24.4611,24.4695,24.3689,24.3857,20000.0
2009-04-27 12:20:00,29.08,29.13,29.04,29.07,20900.0,24.3689,24.4108,24.3354,24.3605,20900.0
2009-04-27 12:30:00,29.06,29.06,28.99,29.01,25400.0,24.3521,24.3521,24.2935,24.3102,25400.0
2009-04-27 12:40:00,29.0,29.01,28.93,28.98,28400.0,24.3019,24.3102,24.2432,24.2851,28400.0
2009-04-27 12:50:00,28.99,28.99,28.89,28.94,31900.0,24.2935,24.2935,24.2097,24.2516,31900.0
2009-04-27 13:00:00,28.93,28.97,28.9,28.96,43000.0,24.2432,24.2767,24.2181,24.2683,43000.0
2009-04-27 13:10:00,28.95,29.13,28.94,29.08,79900.0,24.26,24.4108,24.2516,24.3689,79900.0
2009-04-27 13:20:00,29.08,29.13,29.02,29.06,49800.0,24.3689,24.4108,24.3186,24.3521,49800.0
2009-04-27 13:30:00,29.04,29.1,28.99,29.07,45700.0,24.3354,24.3857,24.2935,24.3605,45700.0
2009-04-27 13:40:00,29.06,29.13,29.0,29.0,36300.0,24.3521,24.4108,24.3019,24.3019,36300.0
2009-04-27 13:50:00,29.01,29.06,28.97,29.06,47600.0,24.3102,24.3521,24.2767,24.3521,47600.0
2009-04-27 14:00:00,29.05,29.11,29.02,29.03,57900.0,24.3438,24.394,24.3186,24.327,57900.0
2009-04-27 14:10:00,29.02,29.09,28.97,29.03,42600.0,24.3186,24.3773,24.2767,24.327,42600.0
2009-04-27 14:20:00,29.03,29.05,29.0,29.05,41300.0,24.327,24.3438,24.3019,24.3438,41300.0
2009-04-27 14:30:00,29.06,29.17,29.06,29.15,52200.0,24.3521,24.4443,24.3521,24.4276,52200.0
2009-04-27 14:40:00,29.15,29.17,29.1,29.16,47400.0,24.4276,24.4443,24.3857,24.4359,47400.0
2009-04-27 14:50:00,29.15,29.2,29.13,29.18,73300.0,24.4276,24.4695,24.4108,24.4527,73300.0
2009-04-27 15:00:00,29.18,29.2,29.0,29.03,68000.0,24.4527,24.4695,24.3019,24.327,68000.0
2009-04-27 15:10:00,29.03,29.18,29.02,29.17,71600.0,24.327,24.4527,24.3186,24.4443,71600.0
2009-04-27 15:20:00,29.18,29.2,29.05,29.08,65300.0,24.4527,24.4695,24.3438,24.3689,65300.0
2009-04-27 15:30:00,29.08,29.11,28.99,29.0,80400.0,24.3689,24.394,24.2935,24.3019,80400.0
2009-04-27 15:40:00,28.99,29.09,28.96,29.04,161200.0,24.2935,24.3773,24.2683,24.3354,161200.0
2009-04-27 15:50:00,29.03,29.05,28.9,28.96,211200.0,24.327,24.3438,24.2181,24.2683,211200.0
2009-04-28 09:30:00,28.68,28.75,28.52,28.62,55700.0,24.0337,24.0924,23.8996,23.9834,55700.0
2009-04-28 09:40:00,28.65,28.67,28.51,28.59,38000.0,24.0086,24.0253,23.8912,23.9583,38000.0
2009-04-28 09:50:00,28.57,28.65,28.5,28.52,49100.0,23.9415,24.0086,23.8829,23.8996,49100.0
2009-04-28 10:00:00,28.55,28.66,28.52,28.53,62900.0,23.9248,24.0169,23.8996,23.908,62900.0
2009-04-28 10:10:00,28.53,28.63,28.51,28.62,29600.0,23.908,23.9918,23.8912,23.9834,29600.0
2009-04-28 10:20:00,28.62,28.69,28.62,28.63,29100.0,23.9834,24.0421,23.9834,23.9918,29100.0
2009-04-28 10:30:00,28.63,28.68,28.6,28.65,36500.0,23.9918,24.0337,23.9667,24.0086,36500.0
2009-04-28 10:40:00,28.65,28.7,28.59,28.61,44100.0,24.0086,24.0505,23.9583,23.975,44100.0
2009-04-28 10:50:00,28.61,28.64,28.5,28.54,35500.0,23.975,24.0002,23.8829,23.9164,35500.0
2009-04-28 11:00:00,28.54,28.57,28.51,28.55,28400.0,23.9164,23.9415,23.8912,23.9248,28400.0
2009-04-28 11:10:00,28.55,28.57,28.47,28.5,31500.0,23.9248,23.9415,23.8577,23.8829,31500.0
2009-04-28 11:20:00,28.51,28.54,28.47,28.47,19800.0,23.8912,23.9164,23.8577,23.8577,19800.0
2009-04-28 11:30:00,28.48,28.54,28.39,28.54,23700.0,23.8661,23.9164,23.7907,23.9164,23700.0
2009-04-28 11:40:00,28.56,28.59,28.53,28.53,23600.0,23.9331,23.9583,23.908,23.908,23600.0
2009-04-28 11:50:00,28.53,28.59,28.53,28.59,15100.0,23.908,23.9583,23.908,23.9583,15100.0
2009-04-28 12:00:00,28.58,28.67,28.58,28.67,17300.0,23.9499,24.0253,23.9499,24.0253,17300.0
2009-04-28 12:10:00,28.68,28.7,28.65,28.67,12200.0,24.0337,24.0505,24.0086,24.0253,12200.0
2009-04-28 12:20:00,28.67,28.75,28.66,28.69,12400.0,24.0253,24.0924,24.0169,24.0421,12400.0
2009-04-28 12:30:00,28.68,28.7,28.66,28.66,12100.0,24.0337,24.0505,24.0169,24.0169,12100.0
2009-04-28 12:40:00,28.67,28.72,28.66,28.71,5500.0,24.0253,24.0672,24.0169,24.0588,5500.0
2009-04-28 12:50:00,28.72,28.72,28.69,28.71,5500.0,24.0672,24.0672,24.0421,24.0588,5500.0
2009-04-28 13:00:00,28.72,28.78,28.59,28.62,25900.0,24.0672,24.1175,23.9583,23.9834,25900.0
2009-04-28 13:10:00,28.63,28.64,28.6,28.64,11700.0,23.9918,24.0002,23.9667,24.0002,11700.0
2009-04-28 13:20:00,28.63,28.65,28.54,28.6,37900.0,23.9918,24.0086,23.9164,23.9667,37900.0
2009-04-28 13:30:00,28.59,28.71,28.59,28.7,18100.0,23.9583,24.0588,23.9583,24.0505,18100.0
2009-04-28 13:40:00,28.69,28.76,28.67,28.69,29400.0,24.0421,24.1007,24.0253,24.0421,29400.0
2009-04-28 13:50:00,28.69,28.69,28.61,28.66,25600.0,24.0421,24.0421,23.975,24.0169,25600.0
2009-04-28 14:00:00,28.66,28.72,28.63,28.67,40800.0,24.0169,24.0672,23.9918,24.0253,40800.0
2009-04-28 14:10:00,28.67,28.7,28.62,28.63,33800.0,24.0253,24.0505,23.9834,23.9918,33800.0
2009-04-28 14:20:00,28.63,28.76,28.62,28.73,32900.0,23.9918,24.1007,23.9834,24.0756,32900.0
2009-04-28 14:30:00,28.74,28.8,28.74,28.78,35700.0,24.084,24.1343,24.084,24.1175,35700.0
2009-04-28 14:40:00,28.77,28.77,28.65,28.66,25900.0,24.1091,24.1091,24.0086,24.0169,25900.0
2009-04-28 14:50:00,28.66,28.71,28.65,28.66,28200.0,24.0169,24.0588,24.0086,24.0169,28200.0
2009-04-28 15:00:00,28.67,28.76,28.65,28.71,57600.0,24.0253,24.1007,24.0086,24.0588,57600.0
2009-04-28 15:10:00,28.71,28.76,28.62,28.65,46900.0,24.0588,24.1007,23.9834,24.0086,46900.0
2009-04-28 15:20:00,28.64,28.69,28.6,28.64,55200.0,24.0002,24.0421,23.9667,24.0002,55200.0
2009-04-28 15:30:00,28.63,28.68,28.57,28.63,58400.0,23.9918,24.0337,23.9415,23.9918,58400.0
2009-04-28 15:40:00,28.63,28.68,28.55,28.63,101800.0,23.9918,24.0337,23.9248,23.9918,101800.0
2009-04-28 15:50:00,28.63,28.64,28.54,28.56,164500.0,23.9918,24.0002,23.9164,23.9331,164500.0
2009-04-29 09:30:00,28.74,28.78,28.46,28.73,22200.0,24.084,24.1175,23.8493,24.0756,22200.0
2009-04-29 09:40:00,28.81,28.91,28.71,28.89,22000.0,24.1426,24.2264,24.0588,24.2097,22000.0
2009-04-29 09:50:00,28.89,28.96,28.84,28.92,24600.0,24.2097,24.2683,24.1678,24.2348,24600.0
2009-04-29 10:00:00,28.93,28.97,28.89,28.89,26900.0,24.2432,24.2767,24.2097,24.2097,26900.0
2009-04-29 10:10:00,28.88,28.89,28.78,28.87,27100.0,24.2013,24.2097,24.1175,24.1929,27100.0
2009-04-29 10:20:00,28.86,28.9,28.76,28.81,34400.0,24.1845,24.2181,24.1007,24.1426,34400.0
2009-04-29 10:30:00,28.82,28.86,28.76,28.77,23700.0,24.151,24.1845,24.1007,24.1091,23700.0
2009-04-29 10:40:00,28.78,28.89,28.78,28.86,22400.0,24.1175,24.2097,24.1175,24.1845,22400.0
2009-04-29 10:50:00,28.86,28.86,28.78,28.81,10300.0,24.1845,24.1845,24.1175,24.1426,10300.0
2009-04-29 11:00:00,28.82,28.86,28.81,28.83,12400.0,24.151,24.1845,24.1426,24.1594,12400.0
2009-04-29 11:10:00,28.83,28.89,28.79,28.87,10100.0,24.1594,24.2097,24.1259,24.1929,10100.0
2009-04-29 11:20:00,28.89,28.97,28.89,28.93,11800.0,24.2097,24.2767,24.2097,24.2432,11800.0
2009-04-29 11:30:00,28.94,28.95,28.89,28.9,14500.0,24.2516,24.26,24.2097,24.2181,14500.0
2009-04-29 11:40:00,28.91,28.93,28.86,28.87,9900.0,24.2264,24.2432,24.1845,24.1929,9900.0
2009-04-29 11:50:00,28.88,28.88,28.81,28.82,6300.0,24.2013,24.2013,24.1426,24.151,6300.0
2009-04-29 12:00:00,28.82,28.87,28.81,28.84,10800.0,24.151,24.1929,24.1426,24.1678,10800.0
2009-04-29 12:10:00,28.84,28.89,28.82,28.85,9500.0,24.1678,24.2097,24.151,24.1762,9500.0
2009-04-29 12:20:00,28.85,28.87,28.81,28.87,11800.0,24.1762,24.1929,24.1426,24.1929,11800.0
2009-04-29 12:30:00,28.87,28.89,28.85,28.85,5600.0,24.1929,24.2097,24.1762,24.1762,5600.0
2009-04-29 12:40:00,28.86,28.9,28.85,28.88,5600.0,24.1845,24.2181,24.1762,24.2013,5600.0
2009-04-29 12:50:00,28.89,28.9,28.88,28.89,5400.0,24.2097,24.2181,24.2013,24.2097,5400.0
2009-04-29 13:00:00,28.89,28.92,28.88,28.88,15300.0,24.2097,24.2348,24.2013,24.2013,15300.0
2009-04-29 13:10:00,28.88,28.91,28.87,28.91,13500.0,24.2013,24.2264,24.1929,24.2264,13500.0
2009-04-29 13:20:00,28.9,28.98,28.9,28.96,27700.0,24.2181,24.2851,24.2181,24.2683,27700.0
2009-04-29 13:30:00,28.95,28.96,28.92,28.95,17000.0,24.26,24.2683,24.2348,24.26,17000.0
2009-04-29 13:40:00,28.95,28.99,28.95,28.99,10800.0,24.26,24.2935,24.26,24.2935,10800.0
2009-04-29 13:50:00,28.98,28.99,28.96,28.97,16000.0,24.2851,24.2935,24.2683,24.2767,16000.0
2009-04-29 14:00:00,28.95,28.98,28.93,28.93,17400.0,24.26,24.2851,24.2432,24.2432,17400.0
2009-04-29 14:10:00,28.92,29.01,28.79,28.87,45300.0,24.2348,24.3102,24.1259,24.1929,45300.0
2009-04-29 14:20:00,28.86,29.03,28.85,29.0,50400.0,24.1845,24.327,24.1762,24.3019,50400.0
2009-04-29 14:30:00,29.0,29.18,28.97,29.08,42000.0,24.3019,24.4527,24.2767,24.3689,42000.0
2009-04-29 14:40:00,29.09,29.11,28.94,28.96,44900.0,24.3773,24.394,24.2516,24.2683,44900.0
2009-04-29 14:50:00,28.96,29.05,28.94,29.05,41400.0,24.2683,24.3438,24.2516,24.3438,41400.0
2009-04-29 15:00:00,29.03,29.1,28.97,29.03,50000.0,24.327,24.3857,24.2767,24.327,50000.0
2009-04-29 15:10:00,29.04,29.13,29.0,29.02,47800.0,24.3354,24.4108,24.3019,24.3186,47800.0
2009-04-29 15:20:00,29.0,29.06,28.88,28.97,48400.0,24.3019,24.3521,24.2013,24.2767,48400.0
2009-04-29 15:30:00,28.97,29.04,28.86,29.02,67700.0,24.2767,24.3354,24.1845,24.3186,67700.0
2009-04-29 15:40:00,29.02,29.1,28.88,28.94,81300.0,24.3186,24.3857,24.2013,24.2516,81300.0
2009-04-29 15:50:00,28.94,29.07,28.92,29.05,224100.0,24.2516,24.3605,24.2348,24.3438,224100.0
2009-04-30 09:30:00,29.36,29.55,29.27,29.36,30800.0,24.6035,24.7628,24.5281,24.6035,30800.0
2009-04-30 09:40:00,29.39,29.62,29.33,29.36,47000.0,24.6287,24.8214,24.5784,24.6035,47000.0
2009-04-30 09:50:00,29.36,29.45,29.35,29.37,32900.0,24.6035,24.679,24.5952,24.6119,32900.0
2009-04-30 10:00:00,29.38,29.42,29.34,29.4,46900.0,24.6203,24.6538,24.5868,24.6371,46900.0
2009-04-30 10:10:00,29.41,29.45,29.33,29.34,32600.0,24.6454,24.679,24.5784,24.5868,32600.0
2009-04-30 10:20:00,29.34,29.35,29.24,29.26,31700.0,24.5868,24.5952,24.503,24.5197,31700.0
2009-04-30 10:30:00,29.28,29.33,29.2,29.3,36300.0,24.5365,24.5784,24.4695,24.5533,36300.0
2009-04-30 10:40:00,29.29,29.3,29.19,29.26,22300.0,24.5449,24.5533,24.4611,24.5197,22300.0
2009-04-30 10:50:00,29.26,29.29,29.23,29.26,24800.0,24.5197,24.5449,24.4946,24.5197,24800.0
2009-04-30 11:00:00,29.26,29.33,29.25,29.33,23300.0,24.5197,24.5784,24.5114,24.5784,23300.0
2009-04-30 11:10:00,29.34,29.42,29.34,29.37,20500.0,24.5868,24.6538,24.5868,24.6119,20500.0
2009-04-30 11:20:00,29.37,29.37,29.26,29.28,9900.0,24.6119,24.6119,24.5197,24.5365,9900.0
2009-04-30 11:30:00,29.28,29.38,29.26,29.37,22000.0,24.5365,24.6203,24.5197,24.6119,22000.0
2009-04-30 11:40:00,29.37,29.52,29.36,29.52,42100.0,24.6119,24.7376,24.6035,24.7376,42100.0
2009-04-30 11:50:00,29.51,29.52,29.43,29.48,43100.0,24.7292,24.7376,24.6622,24.7041,43100.0
2009-04-30 12:00:00,29.48,29.54,29.47,29.5,46300.0,24.7041,24.7544,24.6957,24.7209,46300.0
2009-04-30 12:10:00,29.52,29.57,29.49,29.52,22700.0,24.7376,24.7795,24.7125,24.7376,22700.0
2009-04-30 12:20:00,29.52,29.57,29.5,29.56,29000.0,24.7376,24.7795,24.7209,24.7711,29000.0
2009-04-30 12:30:00,29.56,29.57,29.48,29.51,70200.0,24.7711,24.7795,24.7041,24.7292,70200.0
2009-04-30 12:40:00,29.51,29.54,29.48,29.48,50400.0,24.7292,24.7544,24.7041,24.7041,50400.0
2009-04-30 12:50:00,29.48,29.58,29.47,29.55,42000.0,24.7041,24.7879,24.6957,24.7628,42000.0
2009-04-30 13:00:00,29.55,29.56,29.51,29.53,41200.0,24.7628,24.7711,24.7292,24.746,41200.0
2009-04-30 13:10:00,29.52,29.52,29.44,29.46,46500.0,24.7376,24.7376,24.6706,24.6873,46500.0
2009-04-30 13:20:00,29.46,29.46,29.34,29.38,35000.0,24.6873,24.6873,24.5868,24.6203,35000.0
2009-04-30 13:30:00,29.37,29.44,29.35,29.37,33100.0,24.6119,24.6706,24.5952,24.6119,33100.0
2009-04-30 13:40:00,29.36,29.41,29.32,29.33,33600.0,24.6035,24.6454,24.57,24.5784,33600.0
2009-04-30 13:50:00,29.34,29.5,29.3,29.47,111800.0,24.5868,24.7209,24.5533,24.6957,111800.0
2009-04-30 14:00:00,29.47,29.47,29.28,29.29,35800.0,24.6957,24.6957,24.5365,24.5449,35800.0
2009-04-30 14:10:00,29.28,29.34,29.17,29.34,48000.0,24.5365,24.5868,24.4443,24.5868,48000.0
2009-04-30 14:20:00,29.33,29.39,29.32,29.36,12000.0,24.5784,24.6287,24.57,24.6035,12000.0
2009-04-30 14:30:00,29.36,29.36,29.25,29.29,14500.0,24.6035,24.6035,24.5114,24.5449,14500.0
2009-04-30 14:40:00,29.29,29.3,29.16,29.2,11200.0,24.5449,24.5533,24.4359,24.4695,11200.0
2009-04-30 14:50:00,29.19,29.31,29.18,29.27,17400.0,24.4611,24.5616,24.4527,24.5281,17400.0
2009-04-30 15:00:00,29.26,29.28,29.07,29.1,45200.0,24.5197,24.5365,24.3605,24.3857,45200.0
2009-04-30 15:10:00,29.11,29.18,29.07,29.13,56100.0,24.394,24.4527,24.3605,24.4108,56100.0
2009-04-30 15:20:00,29.14,29.28,29.13,29.28,77100.0,24.4192,24.5365,24.4108,24.5365,77100.0
2009-04-30 15:30:00,29.27,29.39,29.22,29.25,95600.0,24.5281,24.6287,24.4862,24.5114,95600.0
2009-04-30 15:40:00,29.23,29.37,29.19,29.32,73100.0,24.4946,24.6119,24.4611,24.57,73100.0
2009-04-30 15:50:00,29.31,29.35,29.11,29.15,187000.0,24.5616,24.5952,24.394,24.4276,187000.0
2009-05-01 09:30:00,29.19,29.24,28.8,29.13,25100.0,24.4611,24.503,24.1343,24.4108,25100.0
2009-05-01 09:40:00,29.1,29.1,28.87,28.91,20700.0,24.3857,24.3857,24.1929,24.2264,20700.0
2009-05-01 09:50:00,28.9,28.91,28.87,28.9,35000.0,24.2181,24.2264,24.1929,24.2181,35000.0
2009-05-01 10:00:00,28.9,28.9,28.76,28.76,67100.0,24.2181,24.2181,24.1007,24.1007,67100.0
2009-05-01 10:10:00,28.75,28.83,28.73,28.77,27000.0,24.0924,24.1594,24.0756,24.1091,27000.0
2009-05-01 10:20:00,28.76,28.84,28.74,28.84,16400.0,24.1007,24.1678,24.084,24.1678,16400.0
2009-05-01 10:30:00,28.84,28.85,28.8,28.84,23800.0,24.1678,24.1762,24.1343,24.1678,23800.0
2009-05-01 10:40:00,28.83,28.89,28.83,28.89,15900.0,24.1594,24.2097,24.1594,24.2097,15900.0
2009-05-01 10:50:00,28.88,28.94,28.83,28.89,12500.0,24.2013,24.2516,24.1594,24.2097,12500.0
2009-05-01 11:00:00,28.89,29.01,28.88,28.99,19700.0,24.2097,24.3102,24.2013,24.2935,19700.0
2009-05-01 11:10:00,29.0,29.1,28.98,29.04,14800.0,24.3019,24.3857,24.2851,24.3354,14800.0
2009-05-01 11:20:00,29.05,29.07,29.0,29.04,15700.0,24.3438,24.3605,24.3019,24.3354,15700.0
2009-05-01 11:30:00,29.03,29.03,28.97,29.01,17500.0,24.327,24.327,24.2767,24.3102,17500.0
2009-05-01 11:40:00,29.0,29.03,28.98,28.98,10900.0,24.3019,24.327,24.2851,24.2851,10900.0
2009-05-01 11:50:00,28.97,28.98,28.89,28.9,11400.0,24.2767,24.2851,24.2097,24.2181,11400.0
2009-05-01 12:00:00,28.9,28.93,28.87,28.93,14500.0,24.2181,24.2432,24.1929,24.2432,14500.0
2009-05-01 12:10:00,28.92,29.11,28.9,29.06,22600.0,24.2348,24.394,24.2181,24.3521,22600.0
2009-05-01 12:20:00,29.06,29.13,29.02,29.03,16800.0,24.3521,24.4108,24.3186,24.327,16800.0
2009-05-01 12:30:00,29.01,29.15,28.99,29.14,16400.0,24.3102,24.4276,24.2935,24.4192,16400.0
2009-05-01 12:40:00,29.13,29.15,29.04,29.04,7400.0,24.4108,24.4276,24.3354,24.3354,7400.0
2009-05-01 12:50:00,29.04,29.09,28.97,29.07,18400.0,24.3354,24.3773,24.2767,24.3605,18400.0
2009-05-01 13:00:00,29.07,29.09,29.01,29.07,15800.0,24.3605,24.3773,24.3102,24.3605,15800.0
2009-05-01 13:10:00,29.07,29.08,29.04,29.07,15200.0,24.3605,24.3689,24.3354,24.3605,15200.0
2009-05-01 13:20:00,29.07,29.08,29.05,29.07,10900.0,24.3605,24.3689,24.3438,24.3605,10900.0
2009-05-01 13:30:00,29.07,29.17,29.06,29.15,11800.0,24.3605,24.4443,24.3521,24.4276,11800.0
2009-05-01 13:40:00,29.14,29.18,29.14,29.15,13800.0,24.4192,24.4527,24.4192,24.4276,13800.0
2009-05-01 13:50:00,29.16,29.16,29.03,29.04,22700.0,24.4359,24.4359,24.327,24.3354,22700.0
2009-05-01 14:00:00,29.05,29.06,29.02,29.05,24500.0,24.3438,24.3521,24.3186,24.3438,24500.0
2009-05-01 14:10:00,29.06,29.08,28.9,28.9,35000.0,24.3521,24.3689,24.2181,24.2181,35000.0
2009-05-01 14:20:00,28.91,28.97,28.9,28.95,24700.0,24.2264,24.2767,24.2181,24.26,24700.0
2009-05-01 14:30:00,28.94,28.97,28.93,28.94,13500.0,24.2516,24.2767,24.2432,24.2516,13500.0
2009-05-01 14:40:00,28.93,28.95,28.85,28.94,24700.0,24.2432,24.26,24.1762,24.2516,24700.0
2009-05-01 14:50:00,28.94,28.96,28.92,28.96,17600.0,24.2516,24.2683,24.2348,24.2683,17600.0
2009-05-01 15:00:00,28.96,29.05,28.95,28.98,33500.0,24.2683,24.3438,24.26,24.2851,33500.0
2009-05-01 15:10:00,28.97,28.98,28.85,28.88,46000.0,24.2767,24.2851,24.1762,24.2013,46000.0
2009-05-01 15:20:00,28.87,28.88,28.85,28.86,38900.0,24.1929,24.2013,24.1762,24.1845,38900.0
2009-05-01 15:30:00,28.86,28.89,28.78,28.81,92200.0,24.1845,24.2097,24.1175,24.1426,92200.0
2009-05-01 15:40:00,28.81,28.82,28.76,28.81,139600.0,24.1426,24.151,24.1007,24.1426,139600.0
2009-05-01 15:50:00,28.82,28.93,28.81,28.93,178700.0,24.151,24.2432,24.1426,24.2432,178700.0
2009-05-04 09:30:00,29.24,29.24,28.67,28.72,48400.0,24.503,24.503,24.0253,24.0672,48400.0
2009-05-04 09:40:00,28.72,28.83,28.64,28.76,43700.0,24.0672,24.1594,24.0002,24.1007,43700.0
2009-05-04 09:50:00,28.77,28.81,28.68,28.78,42100.0,24.1091,24.1426,24.0337,24.1175,42100.0
2009-05-04 10:00:00,28.81,28.94,28.78,28.81,53100.0,24.1426,24.2516,24.1175,24.1426,53100.0
2009-05-04 10:10:00,28.8,28.92,28.78,28.85,48400.0,24.1343,24.2348,24.1175,24.1762,48400.0
2009-05-04 10:20:00,28.86,28.88,28.81,28.83,26400.0,24.1845,24.2013,24.1426,24.1594,26400.0
2009-05-04 10:30:00,28.83,28.84,28.8,28.84,15700.0,24.1594,24.1678,24.1343,24.1678,15700.0
2009-05-04 10:40:00,28.83,28.84,28.73,28.75,39400.0,24.1594,24.1678,24.0756,24.0924,39400.0
2009-05-04 10:50:00,28.76,28.77,28.7,28.72,24700.0,24.1007,24.1091,24.0505,24.0672,24700.0
2009-05-04 11:00:00,28.72,28.83,28.72,28.8,51400.0,24.0672,24.1594,24.0672,24.1343,51400.0
2009-05-04 11:10:00,28.8,28.83,28.76,28.8,28100.0,24.1343,24.1594,24.1007,24.1343,28100.0
2009-05-04 11:20:00,28.79,28.81,28.76,28.81,22900.0,24.1259,24.1426,24.1007,24.1426,22900.0
2009-05-04 11:30:00,28.81,28.82,28.69,28.69,58400.0,24.1426,24.151,24.0421,24.0421,58400.0
2009-05-04 11:40:00,28.69,28.69,28.55,28.57,51100.0,24.0421,24.0421,23.9248,23.9415,51100.0
2009-05-04 11:50:00,28.57,28.59,28.5,28.54,20800.0,23.9415,23.9583,23.8829,23.9164,20800.0
2009-05-04 12:00:00,28.54,28.62,28.52,28.6,47800.0,23.9164,23.9834,23.8996,23.9667,47800.0
2009-05-04 12:10:00,28.6,28.62,28.59,28.6,57000.0,23.9667,23.9834,23.9583,23.9667,57000.0
2009-05-04 12:20:00,28.6,28.62,28.48,28.49,25500.0,23.9667,23.9834,23.8661,23.8745,25500.0
2009-05-04 12:30:00,28.5,28.51,28.46,28.47,25100.0,23.8829,23.8912,23.8493,23.8577,25100.0
2009-05-04 12:40:00,28.45,28.54,28.45,28.49,20200.0,23.841,23.9164,23.841,23.8745,20200.0
2009-05-04 12:50:00,28.49,28.49,28.4,28.43,16700.0,23.8745,23.8745,23.7991,23.8242,16700.0
2009-05-04 13:00:00,28.43,28.48,28.41,28.45,14700.0,23.8242,23.8661,23.8074,23.841,14700.0
2009-05-04 13:10:00,28.45,28.46,28.4,28.42,16300.0,23.841,23.8493,23.7991,23.8158,16300.0
2009-05-04 13:20:00,28.41,28.46,28.41,28.42,16000.0,23.8074,23.8493,23.8074,23.8158,16000.0
2009-05-04 13:30:00,28.43,28.48,28.4,28.41,33600.0,23.8242,23.8661,23.7991,23.8074,33600.0
2009-05-04 13:40:00,28.41,28.43,28.36,28.36,55200.0,23.8074,23.8242,23.7655,23.7655,55200.0
2009-05-04 13:50:00,28.37,28.4,28.33,28.38,36700.0,23.7739,23.7991,23.7404,23.7823,36700.0
2009-05-04 14:00:00,28.38,28.43,28.36,28.42,52400.0,23.7823,23.8242,23.7655,23.8158,52400.0
2009-05-04 14:10:00,28.42,28.51,28.42,28.5,53300.0,23.8158,23.8912,23.8158,23.8829,53300.0
2009-05-04 14:20:00,28.51,28.57,28.48,28.56,54500.0,23.8912,23.9415,23.8661,23.9331,54500.0
2009-05-04 14:30:00,28.56,28.56,28.51,28.53,79500.0,23.9331,23.9331,23.8912,23.908,79500.0
2009-05-04 14:40:00,28.53,28.61,28.51,28.6,52400.0,23.908,23.975,23.8912,23.9667,52400.0
2009-05-04 14:50:00,28.59,28.64,28.56,28.6,83100.0,23.9583,24.0002,23.9331,23.9667,83100.0
2009-05-04 15:00:00,28.61,28.66,28.56,28.58,61600.0,23.975,24.0169,23.9331,23.9499,61600.0
2009-05-04 15:10:00,28.59,28.62,28.55,28.61,53800.0,23.9583,23.9834,23.9248,23.975,53800.0
2009-05-04 15:20:00,28.62,28.63,28.53,28.58,49900.0,23.9834,23.9918,23.908,23.9499,49900.0
2009-05-04 15:30:00,28.58,28.63,28.51,28.56,85000.0,23.9499,23.9918,23.8912,23.9331,85000.0
2009-05-04 15:40:00,28.58,28.7,28.56,28.69,154000.0,23.9499,24.0505,23.9331,24.0421,154000.0
2009-05-04 15:50:00,28.69,28.95,28.68,28.93,338800.0,24.0421,24.26,24.0337,24.2432,338800.0
2009-05-05 09:30:00,28.76,28.95,28.49,28.88,24400.0,24.1007,24.26,23.8745,24.2013,24400.0
2009-05-05 09:40:00,28.91,28.93,28.68,28.79,43500.0,24.2264,24.2432,24.0337,24.1259,43500.0
2009-05-05 09:50:00,28.78,29.05,28.78,28.96,19500.0,24.1175,24.3438,24.1175,24.2683,19500.0
2009-05-05 10:00:00,28.97,29.02,28.78,28.81,24100.0,24.2767,24.3186,24.1175,24.1426,24100.0
2009-05-05 10:10:00,28.8,28.94,28.8,28.82,20700.0,24.1343,24.2516,24.1343,24.151,20700.0
2009-05-05 10:20:00,28.82,28.85,28.71,28.78,30400.0,24.151,24.1762,24.0588,24.1175,30400.0
2009-05-05 10:30:00,28.77,28.78,28.61,28.66,26800.0,24.1091,24.1175,23.975,24.0169,26800.0
2009-05-05 10:40:00,28.66,28.69,28.58,28.58,36800.0,24.0169,24.0421,23.9499,23.9499,36800.0
2009-05-05 10:50:00,28.58,28.61,28.58,28.59,37400.0,23.9499,23.975,23.9499,23.9583,37400.0
2009-05-05 11:00:00,28.59,28.6,28.56,28.57,40100.0,23.9583,23.9667,23.9331,23.9415,40100.0
2009-05-05 11:10:00,28.56,28.56,28.54,28.56,30700.0,23.9331,23.9331,23.9164,23.9331,30700.0
2009-05-05 11:20:00,28.56,28.58,28.52,28.57,21100.0,23.9331,23.9499,23.8996,23.9415,21100.0
2009-05-05 11:30:00,28.57,28.71,28.57,28.65,29500.0,23.9415,24.0588,23.9415,24.0086,29500.0
2009-05-05 11:40:00,28.65,28.77,28.65,28.74,17200.0,24.0086,24.1091,24.0086,24.084,17200.0
2009-05-05 11:50:00,28.76,28.82,28.74,28.81,38100.0,24.1007,24.151,24.084,24.1426,38100.0
2009-05-05 12:00:00,28.81,28.84,28.8,28.83,11700.0,24.1426,24.1678,24.1343,24.1594,11700.0
2009-05-05 12:10:00,28.84,28.84,28.8,28.81,12900.0,24.1678,24.1678,24.1343,24.1426,12900.0
2009-05-05 12:20:00,28.81,28.81,28.75,28.75,17100.0,24.1426,24.1426,24.0924,24.0924,17100.0
2009-05-05 12:30:00,28.75,28.76,28.75,28.76,16700.0,24.0924,24.1007,24.0924,24.1007,16700.0
2009-05-05 12:40:00,28.75,28.76,28.7,28.74,13200.0,24.0924,24.1007,24.0505,24.084,13200.0
2009-05-05 12:50:00,28.73,28.74,28.69,28.71,18100.0,24.0756,24.084,24.0421,24.0588,18100.0
2009-05-05 13:00:00,28.72,28.8,28.7,28.77,9000.0,24.0672,24.1343,24.0505,24.1091,9000.0
2009-05-05 13:10:00,28.78,28.81,28.76,28.8,20800.0,24.1175,24.1426,24.1007,24.1343,20800.0
2009-05-05 13:20:00,28.81,28.81,28.75,28.76,15000.0,24.1426,24.1426,24.0924,24.1007,15000.0
2009-05-05 13:30:00,28.78,28.83,28.75,28.82,10600.0,24.1175,24.1594,24.0924,24.151,10600.0
2009-05-05 13:40:00,28.81,28.83,28.76,28.8,18100.0,24.1426,24.1594,24.1007,24.1343,18100.0
2009-05-05 13:50:00,28.81,28.89,28.81,28.89,21400.0,24.1426,24.2097,24.1426,24.2097,21400.0
2009-05-05 14:00:00,28.88,28.91,28.87,28.9,18200.0,24.2013,24.2264,24.1929,24.2181,18200.0
2009-05-05 14:10:00,28.9,28.93,28.87,28.89,12700.0,24.2181,24.2432,24.1929,24.2097,12700.0
2009-05-05 14:20:00,28.87,28.88,28.75,28.77,31100.0,24.1929,24.2013,24.0924,24.1091,31100.0
2009-05-05 14:30:00,28.77,28.84,28.75,28.83,19700.0,24.1091,24.1678,24.0924,24.1594,19700.0
2009-05-05 14:40:00,28.83,28.89,28.8,28.88,18700.0,24.1594,24.2097,24.1343,24.2013,18700.0
2009-05-05 14:50:00,28.89,28.93,28.87,28.88,15000.0,24.2097,24.2432,24.1929,24.2013,15000.0
2009-05-05 15:00:00,28.87,28.97,28.85,28.92,25500.0,24.1929,24.2767,24.1762,24.2348,25500.0
2009-05-05 15:10:00,28.92,28.94,28.88,28.94,20400.0,24.2348,24.2516,24.2013,24.2516,20400.0
2009-05-05 15:20:00,28.94,28.98,28.88,28.96,26200.0,24.2516,24.2851,24.2013,24.2683,26200.0
2009-05-05 15:30:00,28.97,29.03,28.93,28.95,45000.0,24.2767,24.327,24.2432,24.26,45000.0
2009-05-05 15:40:00,28.95,29.06,28.95,29.0,45500.0,24.26,24.3521,24.26,24.3019,45500.0
2009-05-05 15:50:00,29.02,29.04,28.9,28.94,135500.0,24.3186,24.3354,24.2181,24.2516,135500.0
2009-05-06 09:30:00,28.9,29.09,28.57,28.64,47100.0,24.2181,24.3773,23.9415,24.0002,47100.0
2009-05-06 09:40:00,28.63,28.7,28.57,28.67,30000.0,23.9918,24.0505,23.9415,24.0253,30000.0
2009-05-06 09:50:00,28.68,28.74,28.62,28.67,30600.0,24.0337,24.084,23.9834,24.0253,30600.0
2009-05-06 10:00:00,28.66,28.69,28.43,28.53,30000.0,24.0169,24.0421,23.8242,23.908,30000.0
2009-05-06 10:10:00,28.52,28.63,28.51,28.57,20000.0,23.8996,23.9918,23.8912,23.9415,20000.0
2009-05-06 10:20:00,28.58,28.59,28.5,28.5,30000.0,23.9499,23.9583,23.8829,23.8829,30000.0
2009-05-06 10:30:00,28.5,28.61,28.45,28.51,50300.0,23.8829,23.975,23.841,23.8912,50300.0
2009-05-06 10:40:00,28.51,28.54,28.45,28.47,18900.0,23.8912,23.9164,23.841,23.8577,18900.0
2009-05-06 10:50:00,28.47,28.58,28.4,28.49,64700.0,23.8577,23.9499,23.7991,23.8745,64700.0
2009-05-06 11:00:00,28.48,28.48,28.4,28.44,36600.0,23.8661,23.8661,23.7991,23.8326,36600.0
2009-05-06 11:10:00,28.44,28.49,28.4,28.41,26600.0,23.8326,23.8745,23.7991,23.8074,26600.0
2009-05-06 11:20:00,28.41,28.5,28.39,28.49,30300.0,23.8074,23.8829,23.7907,23.8745,30300.0
2009-05-06 11:30:00,28.49,28.6,28.48,28.55,15100.0,23.8745,23.9667,23.8661,23.9248,15100.0
2009-05-06 11:40:00,28.54,28.56,28.5,28.51,10400.0,23.9164,23.9331,23.8829,23.8912,10400.0
2009-05-06 11:50:00,28.51,28.56,28.5,28.55,22400.0,23.8912,23.9331,23.8829,23.9248,22400.0
2009-05-06 12:00:00,28.56,28.7,28.55,28.7,25200.0,23.9331,24.0505,23.9248,24.0505,25200.0
2009-05-06 12:10:00,28.71,28.77,28.71,28.77,26100.0,24.0588,24.1091,24.0588,24.1091,26100.0
2009-05-06 12:20:00,28.77,28.78,28.73,28.77,21700.0,24.1091,24.1175,24.0756,24.1091,21700.0
2009-05-06 12:30:00,28.78,28.78,28.64,28.64,19800.0,24.1175,24.1175,24.0002,24.0002,19800.0
2009-05-06 12:40:00,28.64,28.67,28.64,28.66,21200.0,24.0002,24.0253,24.0002,24.0169,21200.0
2009-05-06 12:50:00,28.66,28.67,28.6,28.6,19900.0,24.0169,24.0253,23.9667,23.9667,19900.0
2009-05-06 13:00:00,28.6,28.63,28.54,28.54,31500.0,23.9667,23.9918,23.9164,23.9164,31500.0
2009-05-06 13:10:00,28.54,28.54,28.49,28.53,10600.0,23.9164,23.9164,23.8745,23.908,10600.0
2009-05-06 13:20:00,28.53,28.63,28.53,28.55,25300.0,23.908,23.9918,23.908,23.9248,25300.0
2009-05-06 13:30:00,28.55,28.61,28.48,28.54,21400.0,23.9248,23.975,23.8661,23.9164,21400.0
2009-05-06 13:40:00,28.52,28.54,28.5,28.52,28400.0,23.8996,23.9164,23.8829,23.8996,28400.0
2009-05-06 13:50:00,28.51,28.7,28.5,28.7,21000.0,23.8912,24.0505,23.8829,24.0505,21000.0
2009-05-06 14:00:00,28.7,28.75,28.68,28.72,18700.0,24.0505,24.0924,24.0337,24.0672,18700.0
2009-05-06 14:10:00,28.73,28.73,28.65,28.68,31400.0,24.0756,24.0756,24.0086,24.0337,31400.0
2009-05-06 14:20:00,28.69,28.84,28.68,28.83,43900.0,24.0421,24.1678,24.0337,24.1594,43900.0
2009-05-06 14:30:00,28.83,28.86,28.8,28.81,26000.0,24.1594,24.1845,24.1343,24.1426,26000.0
2009-05-06 14:40:00,28.8,28.87,28.79,28.84,52900.0,24.1343,24.1929,24.1259,24.1678,52900.0
2009-05-06 14:50:00,28.84,28.87,28.74,28.76,39000.0,24.1678,24.1929,24.084,24.1007,39000.0
2009-05-06 15:00:00,28.77,28.81,28.75,28.8,48500.0,24.1091,24.1426,24.0924,24.1343,48500.0
2009-05-06 15:10:00,28.8,28.81,28.7,28.74,32700.0,24.1343,24.1426,24.0505,24.084,32700.0
2009-05-06 15:20:00,28.74,28.77,28.66,28.71,67200.0,24.084,24.1091,24.0169,24.0588,67200.0
2009-05-06 15:30:00,28.71,28.79,28.65,28.69,61300.0,24.0588,24.1259,24.0086,24.0421,61300.0
2009-05-06 15:40:00,28.7,28.9,28.7,28.9,130000.0,24.0505,24.2181,24.0505,24.2181,130000.0
2009-05-06 15:50:00,28.9,28.95,28.82,28.92,254100.0,24.2181,24.26,24.151,24.2348,254100.0
2009-05-07 09:30:00,29.25,29.28,28.62,28.91,43700.0,24.5114,24.5365,23.9834,24.2264,43700.0
2009-05-07 09:40:00,28.89,28.95,28.66,28.66,44300.0,24.2097,24.26,24.0169,24.0169,44300.0
2009-05-07 09:50:00,28.62,28.8,28.58,28.64,28500.0,23.9834,24.1343,23.9499,24.0002,28500.0
2009-05-07 10:00:00,28.64,28.72,28.46,28.55,24300.0,24.0002,24.0672,23.8493,23.9248,24300.0
2009-05-07 10:10:00,28.57,28.68,28.46,28.66,10200.0,23.9415,24.0337,23.8493,24.0169,10200.0
2009-05-07 10:20:00,28.66,28.66,28.4,28.42,19300.0,24.0169,24.0169,23.7991,23.8158,19300.0
2009-05-07 10:30:00,28.42,28.53,28.39,28.53,21700.0,23.8158,23.908,23.7907,23.908,21700.0
2009-05-07 10:40:00,28.56,28.57,28.49,28.54,10300.0,23.9331,23.9415,23.8745,23.9164,10300.0
2009-05-07 10:50:00,28.55,28.56,28.45,28.45,14300.0,23.9248,23.9331,23.841,23.841,14300.0
2009-05-07 11:00:00,28.45,28.46,28.4,28.41,12300.0,23.841,23.8493,23.7991,23.8074,12300.0
2009-05-07 11:10:00,28.41,28.53,28.39,28.46,29100.0,23.8074,23.908,23.7907,23.8493,29100.0
2009-05-07 11:20:00,28.46,28.6,28.46,28.6,20600.0,23.8493,23.9667,23.8493,23.9667,20600.0
2009-05-07 11:30:00,28.59,28.63,28.52,28.58,16200.0,23.9583,23.9918,23.8996,23.9499,16200.0
2009-05-07 11:40:00,28.59,28.61,28.52,28.52,15700.0,23.9583,23.975,23.8996,23.8996,15700.0
2009-05-07 11:50:00,28.54,28.66,28.54,28.61,9600.0,23.9164,24.0169,23.9164,23.975,9600.0
2009-05-07 12:00:00,28.62,28.62,28.56,28.58,7800.0,23.9834,23.9834,23.9331,23.9499,7800.0
2009-05-07 12:10:00,28.58,28.62,28.55,28.58,10100.0,23.9499,23.9834,23.9248,23.9499,10100.0
2009-05-07 12:20:00,28.57,28.61,28.54,28.59,19700.0,23.9415,23.975,23.9164,23.9583,19700.0
2009-05-07 12:30:00,28.58,28.67,28.58,28.65,12100.0,23.9499,24.0253,23.9499,24.0086,12100.0
2009-05-07 12:40:00,28.66,28.77,28.65,28.72,17700.0,24.0169,24.1091,24.0086,24.0672,17700.0
2009-05-07 12:50:00,28.73,28.75,28.71,28.75,8100.0,24.0756,24.0924,24.0588,24.0924,8100.0
2009-05-07 13:00:00,28.75,28.77,28.64,28.72,25900.0,24.0924,24.1091,24.0002,24.0672,25900.0
2009-05-07 13:10:00,28.72,28.74,28.64,28.68,32500.0,24.0672,24.084,24.0002,24.0337,32500.0
2009-05-07 13:20:00,28.68,28.73,28.67,28.67,21200.0,24.0337,24.0756,24.0253,24.0253,21200.0
2009-05-07 13:30:00,28.68,28.7,28.6,28.63,27400.0,24.0337,24.0505,23.9667,23.9918,27400.0
2009-05-07 13:40:00,28.63,28.63,28.54,28.61,18500.0,23.9918,23.9918,23.9164,23.975,18500.0
2009-05-07 13:50:00,28.61,28.68,28.57,28.65,20400.0,23.975,24.0337,23.9415,24.0086,20400.0
2009-05-07 14:00:00,28.66,28.7,28.62,28.65,19300.0,24.0169,24.0505,23.9834,24.0086,19300.0
2009-05-07 14:10:00,28.64,28.64,28.55,28.6,17000.0,24.0002,24.0002,23.9248,23.9667,17000.0
2009-05-07 14:20:00,28.6,28.65,28.59,28.64,14700.0,23.9667,24.0086,23.9583,24.0002,14700.0
2009-05-07 14:30:00,28.64,28.64,28.49,28.51,30200.0,24.0002,24.0002,23.8745,23.8912,30200.0
2009-05-07 14:40:00,28.51,28.53,28.47,28.53,18100.0,23.8912,23.908,23.8577,23.908,18100.0
2009-05-07 14:50:00,28.53,28.56,28.44,28.51,33600.0,23.908,23.9331,23.8326,23.8912,33600.0
2009-05-07 15:00:00,28.51,28.58,28.47,28.53,49500.0,23.8912,23.9499,23.8577,23.908,49500.0
2009-05-07 15:10:00,28.52,28.52,28.46,28.52,34800.0,23.8996,23.8996,23.8493,23.8996,34800.0
2009-05-07 15:20:00,28.5,28.56,28.47,28.54,52300.0,23.8829,23.9331,23.8577,23.9164,52300.0
2009-05-07 15:30:00,28.51,28.52,28.31,28.52,70400.0,23.8912,23.8996,23.7236,23.8996,70400.0
2009-05-07 15:40:00,28.51,28.62,28.46,28.6,115100.0,23.8912,23.9834,23.8493,23.9667,115100.0
2009-05-07 15:50:00,28.6,28.63,28.49,28.56,174700.0,23.9667,23.9918,23.8745,23.9331,174700.0
2009-05-08 09:30:00,28.94,29.18,28.51,29.15,38500.0,24.2516,24.4527,23.8912,24.4276,38500.0
2009-05-08 09:40:00,29.17,29.46,29.07,29.37,39100.0,24.4443,24.6873,24.3605,24.6119,39100.0
2009-05-08 09:50:00,29.33,29.38,29.23,29.33,52500.0,24.5784,24.6203,24.4946,24.5784,52500.0
2009-05-08 10:00:00,29.33,29.33,29.07,29.11,31700.0,24.5784,24.5784,24.3605,24.394,31700.0
2009-05-08 10:10:00,29.13,29.14,28.83,28.9,33200.0,24.4108,24.4192,24.1594,24.2181,33200.0
2009-05-08 10:20:00,28.94,29.0,28.87,28.99,25300.0,24.2516,24.3019,24.1929,24.2935,25300.0
2009-05-08 10:30:00,28.98,28.98,28.86,28.93,40000.0,24.2851,24.2851,24.1845,24.2432,40000.0
2009-05-08 10:40:00,28.93,28.96,28.81,28.81,48000.0,24.2432,24.2683,24.1426,24.1426,48000.0
2009-05-08 10:50:00,28.8,28.89,28.73,28.86,30600.0,24.1343,24.2097,24.0756,24.1845,30600.0
2009-05-08 11:00:00,28.87,28.97,28.87,28.9,22400.0,24.1929,24.2767,24.1929,24.2181,22400.0
2009-05-08 11:10:00,28.89,28.97,28.88,28.93,15800.0,24.2097,24.2767,24.2013,24.2432,15800.0
2009-05-08 11:20:00,28.92,28.92,28.82,28.82,14600.0,24.2348,24.2348,24.151,24.151,14600.0
2009-05-08 11:30:00,28.81,28.84,28.68,28.7,177200.0,24.1426,24.1678,24.0337,24.0505,177200.0
2009-05-08 11:40:00,28.71,28.85,28.7,28.83,24900.0,24.0588,24.1762,24.0505,24.1594,24900.0
2009-05-08 11:50:00,28.82,28.86,28.82,28.86,19500.0,24.151,24.1845,24.151,24.1845,19500.0
2009-05-08 12:00:00,28.86,28.88,28.8,28.8,27100.0,24.1845,24.2013,24.1343,24.1343,27100.0
2009-05-08 12:10:00,28.8,28.87,28.8,28.83,27300.0,24.1343,24.1929,24.1343,24.1594,27300.0
2009-05-08 12:20:00,28.82,28.83,28.72,28.73,19700.0,24.151,24.1594,24.0672,24.0756,19700.0
2009-05-08 12:30:00,28.72,28.74,28.69,28.72,18000.0,24.0672,24.084,24.0421,24.0672,18000.0
2009-05-08 12:40:00,28.72,28.78,28.65,28.65,22900.0,24.0672,24.1175,24.0086,24.0086,22900.0
2009-05-08 12:50:00,28.65,28.8,28.65,28.74,34100.0,24.0086,24.1343,24.0086,24.084,34100.0
2009-05-08 13:00:00,28.74,28.76,28.68,28.74,35400.0,24.084,24.1007,24.0337,24.084,35400.0
2009-05-08 13:10:00,28.74,28.77,28.71,28.75,19000.0,24.084,24.1091,24.0588,24.0924,19000.0
2009-05-08 13:20:00,28.75,28.78,28.65,28.65,38100.0,24.0924,24.1175,24.0086,24.0086,38100.0
2009-05-08 13:30:00,28.65,28.66,28.58,28.63,29900.0,24.0086,24.0169,23.9499,23.9918,29900.0
2009-05-08 13:40:00,28.64,28.72,28.64,28.69,75000.0,24.0002,24.0672,24.0002,24.0421,75000.0
2009-05-08 13:50:00,28.69,28.73,28.68,28.7,41100.0,24.0421,24.0756,24.0337,24.0505,41100.0
2009-05-08 14:00:00,28.7,28.76,28.68,28.7,62300.0,24.0505,24.1007,24.0337,24.0505,62300.0
2009-05-08 14:10:00,28.71,28.83,28.71,28.78,29700.0,24.0588,24.1594,24.0588,24.1175,29700.0
2009-05-08 14:20:00,28.78,28.84,28.77,28.82,37200.0,24.1175,24.1678,24.1091,24.151,37200.0
2009-05-08 14:30:00,28.82,28.88,28.82,28.87,29700.0,24.151,24.2013,24.151,24.1929,29700.0
2009-05-08 14:40:00,28.88,28.98,28.85,28.97,59500.0,24.2013,24.2851,24.1762,24.2767,59500.0
2009-05-08 14:50:00,28.97,29.0,28.9,28.92,35400.0,24.2767,24.3019,24.2181,24.2348,35400.0
2009-05-08 15:00:00,28.92,28.95,28.78,28.85,51100.0,24.2348,24.26,24.1175,24.1762,51100.0
2009-05-08 15:10:00,28.84,28.86,28.75,28.79,28600.0,24.1678,24.1845,24.0924,24.1259,28600.0
2009-05-08 15:20:00,28.79,28.89,28.79,28.84,36000.0,24.1259,24.2097,24.1259,24.1678,36000.0
2009-05-08 15:30:00,28.85,28.9,28.78,28.8,74800.0,24.1762,24.2181,24.1175,24.1343,74800.0
2009-05-08 15:40:00,28.81,28.96,28.8,28.92,116800.0,24.1426,24.2683,24.1343,24.2348,116800.0
2009-05-08 15:50:00,28.92,29.07,28.85,29.07,248900.0,24.2348,24.3605,24.1762,24.3605,248900.0
2009-05-11 09:30:00,28.42,28.79,28.42,28.7,21300.0,23.8158,24.1259,23.8158,24.0505,21300.0
2009-05-11 09:40:00,28.71,28.78,28.46,28.51,33900.0,24.0588,24.1175,23.8493,23.8912,33900.0
2009-05-11 09:50:00,28.5,28.79,28.49,28.72,35400.0,23.8829,24.1259,23.8745,24.0672,35400.0
2009-05-11 10:00:00,28.7,28.71,28.6,28.63,18600.0,24.0505,24.0588,23.9667,23.9918,18600.0
2009-05-11 10:10:00,28.63,28.7,28.6,28.69,22800.0,23.9918,24.0505,23.9667,24.0421,22800.0
2009-05-11 10:20:00,28.69,28.77,28.68,28.69,24200.0,24.0421,24.1091,24.0337,24.0421,24200.0
2009-05-11 10:30:00,28.67,28.86,28.62,28.84,28800.0,24.0253,24.1845,23.9834,24.1678,28800.0
2009-05-11 10:40:00,28.83,28.95,28.83,28.92,23000.0,24.1594,24.26,24.1594,24.2348,23000.0
2009-05-11 10:50:00,28.92,28.93,28.82,28.83,25800.0,24.2348,24.2432,24.151,24.1594,25800.0
2009-05-11 11:00:00,28.85,28.89,28.77,28.8,17300.0,24.1762,24.2097,24.1091,24.1343,17300.0
2009-05-11 11:10:00,28.81,28.89,28.79,28.84,10400.0,24.1426,24.2097,24.1259,24.1678,10400.0
2009-05-11 11:20:00,28.85,28.85,28.71,28.71,11500.0,24.1762,24.1762,24.0588,24.0588,11500.0
2009-05-11 11:30:00,28.73,28.74,28.66,28.7,35000.0,24.0756,24.084,24.0169,24.0505,35000.0
2009-05-11 11:40:00,28.71,28.72,28.66,28.7,22100.0,24.0588,24.0672,24.0169,24.0505,22100.0
2009-05-11 11:50:00,28.7,28.72,28.65,28.68,11300.0,24.0505,24.0672,24.0086,24.0337,11300.0
2009-05-11 12:00:00,28.66,28.68,28.6,28.68,21200.0,24.0169,24.0337,23.9667,24.0337,21200.0
2009-05-11 12:10:00,28.68,28.8,28.67,28.8,15100.0,24.0337,24.1343,24.0253,24.1343,15100.0
2009-05-11 12:20:00,28.8,28.85,28.8,28.84,8300.0,24.1343,24.1762,24.1343,24.1678,8300.0
2009-05-11 12:30:00,28.84,28.92,28.82,28.92,12000.0,24.1678,24.2348,24.151,24.2348,12000.0
2009-05-11 12:40:00,28.92,28.95,28.91,28.92,18000.0,24.2348,24.26,24.2264,24.2348,18000.0
2009-05-11 12:50:00,28.92,28.93,28.87,28.89,18200.0,24.2348,24.2432,24.1929,24.2097,18200.0
2009-05-11 13:00:00,28.88,28.89,28.81,28.82,22600.0,24.2013,24.2097,24.1426,24.151,22600.0
2009-05-11 13:10:00,28.82,28.96,28.81,28.94,25200.0,24.151,24.2683,24.1426,24.2516,25200.0
2009-05-11 13:20:00,28.93,28.94,28.8,28.81,15400.0,24.2432,24.2516,24.1343,24.1426,15400.0
2009-05-11 13:30:00,28.81,28.91,28.76,28.89,31100.0,24.1426,24.2264,24.1007,24.2097,31100.0
2009-05-11 13:40:00,28.9,28.9,28.85,28.87,9700.0,24.2181,24.2181,24.1762,24.1929,9700.0
2009-05-11 13:50:00,28.87,28.88,28.85,28.87,11400.0,24.1929,24.2013,24.1762,24.1929,11400.0
2009-05-11 14:00:00,28.86,28.86,28.77,28.78,17500.0,24.1845,24.1845,24.1091,24.1175,17500.0
2009-05-11 14:10:00,28.79,28.84,28.79,28.82,23600.0,24.1259,24.1678,24.1259,24.151,23600.0
2009-05-11 14:20:00,28.82,28.86,28.78,28.86,26100.0,24.151,24.1845,24.1175,24.1845,26100.0
2009-05-11 14:30:00,28.86,28.93,28.85,28.86,27200.0,24.1845,24.2432,24.1762,24.1845,27200.0
2009-05-11 14:40:00,28.86,28.89,28.84,28.89,17000.0,24.1845,24.2097,24.1678,24.2097,17000.0
2009-05-11 14:50:00,28.9,28.93,28.84,28.85,22700.0,24.2181,24.2432,24.1678,24.1762,22700.0
2009-05-11 15:00:00,28.85,28.87,28.79,28.8,32000.0,24.1762,24.1929,24.1259,24.1343,32000.0
2009-05-11 15:10:00,28.81,28.84,28.75,28.79,32400.0,24.1426,24.1678,24.0924,24.1259,32400.0
2009-05-11 15:20:00,28.79,28.8,28.69,28.76,38900.0,24.1259,24.1343,24.0421,24.1007,38900.0
2009-05-11 15:30:00,28.77,28.77,28.68,28.7,38800.0,24.1091,24.1091,24.0337,24.0505,38800.0
2009-05-11 15:40:00,28.7,28.72,28.64,28.69,114700.0,24.0505,24.0672,24.0002,24.0421,114700.0
2009-05-11 15:50:00,28.69,28.69,28.5,28.6,247200.0,24.0421,24.0421,23.8829,23.9667,247200.0
2009-05-12 09:30:00,28.81,28.87,28.63,28.65,27300.0,24.1426,24.1929,23.9918,24.0086,27300.0
2009-05-12 09:40:00,28.65,28.66,28.55,28.63,36600.0,24.0086,24.0169,23.9248,23.9918,36600.0
2009-05-12 09:50:00,28.59,28.62,28.47,28.58,33000.0,23.9583,23.9834,23.8577,23.9499,33000.0
2009-05-12 10:00:00,28.58,28.62,28.46,28.49,59100.0,23.9499,23.9834,23.8493,23.8745,59100.0
2009-05-12 10:10:00,28.5,28.57,28.43,28.53,34500.0,23.8829,23.9415,23.8242,23.908,34500.0
2009-05-12 10:20:00,28.55,28.59,28.47,28.52,33000.0,23.9248,23.9583,23.8577,23.8996,33000.0
2009-05-12 10:30:00,28.5,28.52,28.47,28.47,40200.0,23.8829,23.8996,23.8577,23.8577,40200.0
2009-05-12 10:40:00,28.47,28.49,28.4,28.45,20500.0,23.8577,23.8745,23.7991,23.841,20500.0
2009-05-12 10:50:00,28.46,28.46,28.36,28.44,24100.0,23.8493,23.8493,23.7655,23.8326,24100.0
2009-05-12 11:00:00,28.46,28.46,28.35,28.35,14600.0,23.8493,23.8493,23.7572,23.7572,14600.0
2009-05-12 11:10:00,28.36,28.39,28.3,28.3,17200.0,23.7655,23.7907,23.7153,23.7153,17200.0
2009-05-12 11:20:00,28.31,28.33,28.25,28.31,20100.0,23.7236,23.7404,23.6734,23.7236,20100.0
2009-05-12 11:30:00,28.32,28.39,28.3,28.37,11700.0,23.732,23.7907,23.7153,23.7739,11700.0
2009-05-12 11:40:00,28.36,28.37,28.28,28.29,9900.0,23.7655,23.7739,23.6985,23.7069,9900.0
2009-05-12 11:50:00,28.28,28.33,28.27,28.32,17700.0,23.6985,23.7404,23.6901,23.732,17700.0
2009-05-12 12:00:00,28.33,28.36,28.3,28.31,15200.0,23.7404,23.7655,23.7153,23.7236,15200.0
2009-05-12 12:10:00,28.3,28.32,28.28,28.3,24600.0,23.7153,23.732,23.6985,23.7153,24600.0
2009-05-12 12:20:00,28.3,28.3,28.26,28.29,19700.0,23.7153,23.7153,23.6817,23.7069,19700.0
2009-05-12 12:30:00,28.29,28.33,28.25,28.26,18100.0,23.7069,23.7404,23.6734,23.6817,18100.0
2009-05-12 12:40:00,28.26,28.28,28.21,28.25,19100.0,23.6817,23.6985,23.6399,23.6734,19100.0
2009-05-12 12:50:00,28.25,28.25,28.17,28.17,16100.0,23.6734,23.6734,23.6063,23.6063,16100.0
2009-05-12 13:00:00,28.18,28.2,28.15,28.16,14600.0,23.6147,23.6315,23.5896,23.598,14600.0
2009-05-12 13:10:00,28.16,28.18,28.14,28.16,22300.0,23.598,23.6147,23.5812,23.598,22300.0
2009-05-12 13:20:00,28.15,28.2,28.14,28.16,14500.0,23.5896,23.6315,23.5812,23.598,14500.0
2009-05-12 13:30:00,28.15,28.25,28.12,28.24,19500.0,23.5896,23.6734,23.5644,23.665,19500.0
2009-05-12 13:40:00,28.24,28.25,28.2,28.24,13600.0,23.665,23.6734,23.6315,23.665,13600.0
2009-05-12 13:50:00,28.24,28.26,28.19,28.19,17600.0,23.665,23.6817,23.6231,23.6231,17600.0
2009-05-12 14:00:00,28.19,28.27,28.15,28.26,19700.0,23.6231,23.6901,23.5896,23.6817,19700.0
2009-05-12 14:10:00,28.26,28.27,28.22,28.23,13100.0,23.6817,23.6901,23.6482,23.6566,13100.0
2009-05-12 14:20:00,28.23,28.29,28.2,28.22,33000.0,23.6566,23.7069,23.6315,23.6482,33000.0
2009-05-12 14:30:00,28.21,28.34,28.19,28.34,22500.0,23.6399,23.7488,23.6231,23.7488,22500.0
2009-05-12 14:40:00,28.34,28.4,28.33,28.37,24000.0,23.7488,23.7991,23.7404,23.7739,24000.0
2009-05-12 14:50:00,28.36,28.53,28.35,28.47,31500.0,23.7655,23.908,23.7572,23.8577,31500.0
2009-05-12 15:00:00,28.48,28.58,28.47,28.52,32500.0,23.8661,23.9499,23.8577,23.8996,32500.0
2009-05-12 15:10:00,28.51,28.51,28.44,28.5,30800.0,23.8912,23.8912,23.8326,23.8829,30800.0
2009-05-12 15:20:00,28.5,28.65,28.46,28.56,47300.0,23.8829,24.0086,23.8493,23.9331,47300.0
2009-05-12 15:30:00,28.56,28.57,28.49,28.49,39300.0,23.9331,23.9415,23.8745,23.8745,39300.0
2009-05-12 15:40:00,28.48,28.48,28.42,28.44,61600.0,23.8661,23.8661,23.8158,23.8326,61600.0
2009-05-12 15:50:00,28.44,28.49,28.37,28.48,138900.0,23.8326,23.8745,23.7739,23.8661,138900.0
2009-05-13 09:30:00,27.96,28.13,27.77,27.82,37200.0,23.4304,23.5728,23.2711,23.313,37200.0
2009-05-13 09:40:00,27.81,27.92,27.77,27.91,52800.0,23.3047,23.3968,23.2711,23.3885,52800.0
2009-05-13 09:50:00,27.93,27.95,27.84,27.86,27500.0,23.4052,23.422,23.3298,23.3466,27500.0
2009-05-13 10:00:00,27.84,27.84,27.75,27.8,20200.0,23.3298,23.3298,23.2544,23.2963,20200.0
2009-05-13 10:10:00,27.77,27.93,27.77,27.83,12200.0,23.2711,23.4052,23.2711,23.3214,12200.0
2009-05-13 10:20:00,27.84,27.92,27.78,27.89,12000.0,23.3298,23.3968,23.2795,23.3717,12000.0
2009-05-13 10:30:00,27.9,27.92,27.78,27.86,16200.0,23.3801,23.3968,23.2795,23.3466,16200.0
2009-05-13 10:40:00,27.85,27.86,27.7,27.76,10000.0,23.3382,23.3466,23.2125,23.2628,10000.0
2009-05-13 10:50:00,27.77,27.77,27.68,27.68,7800.0,23.2711,23.2711,23.1957,23.1957,7800.0
2009-05-13 11:00:00,27.68,27.71,27.64,27.64,20800.0,23.1957,23.2209,23.1622,23.1622,20800.0
2009-05-13 11:10:00,27.65,27.69,27.64,27.68,19900.0,23.1706,23.2041,23.1622,23.1957,19900.0
2009-05-13 11:20:00,27.69,27.75,27.68,27.73,12000.0,23.2041,23.2544,23.1957,23.2376,12000.0
2009-05-13 11:30:00,27.72,27.72,27.58,27.58,15800.0,23.2292,23.2292,23.1119,23.1119,15800.0
2009-05-13 11:40:00,27.59,27.68,27.58,27.68,11500.0,23.1203,23.1957,23.1119,23.1957,11500.0
2009-05-13 11:50:00,27.68,27.69,27.61,27.62,15800.0,23.1957,23.2041,23.1371,23.1454,15800.0
2009-05-13 12:00:00,27.62,27.67,27.62,27.65,6000.0,23.1454,23.1873,23.1454,23.1706,6000.0
2009-05-13 12:10:00,27.65,27.69,27.63,27.64,18400.0,23.1706,23.2041,23.1538,23.1622,18400.0
2009-05-13 12:20:00,27.64,27.68,27.62,27.66,7300.0,23.1622,23.1957,23.1454,23.179,7300.0
2009-05-13 12:30:00,27.66,27.68,27.63,27.68,11700.0,23.179,23.1957,23.1538,23.1957,11700.0
2009-05-13 12:40:00,27.68,27.68,27.61,27.63,9900.0,23.1957,23.1957,23.1371,23.1538,9900.0
2009-05-13 12:50:00,27.63,27.64,27.57,27.57,11100.0,23.1538,23.1622,23.1035,23.1035,11100.0
2009-05-13 13:00:00,27.57,27.61,27.56,27.58,13400.0,23.1035,23.1371,23.0952,23.1119,13400.0
2009-05-13 13:10:00,27.57,27.61,27.56,27.6,11500.0,23.1035,23.1371,23.0952,23.1287,11500.0
2009-05-13 13:20:00,27.61,27.61,27.52,27.53,9300.0,23.1371,23.1371,23.0616,23.07,9300.0
2009-05-13 13:30:00,27.53,27.57,27.49,27.54,23200.0,23.07,23.1035,23.0365,23.0784,23200.0
2009-05-13 13:40:00,27.54,27.57,27.51,27.53,8700.0,23.0784,23.1035,23.0533,23.07,8700.0
2009-05-13 13:50:00,27.53,27.63,27.53,27.62,11000.0,23.07,23.1538,23.07,23.1454,11000.0
2009-05-13 14:00:00,27.63,27.63,27.52,27.54,11400.0,23.1538,23.1538,23.0616,23.0784,11400.0
2009-05-13 14:10:00,27.53,27.58,27.44,27.44,18700.0,23.07,23.1119,22.9946,22.9946,18700.0
2009-05-13 14:20:00,27.44,27.54,27.42,27.5,21600.0,22.9946,23.0784,22.9778,23.0449,21600.0
2009-05-13 14:30:00,27.5,27.53,27.48,27.51,22300.0,23.0449,23.07,23.0281,23.0533,22300.0
2009-05-13 14:40:00,27.5,27.56,27.49,27.55,27700.0,23.0449,23.0952,23.0365,23.0868,27700.0
2009-05-13 14:50:00,27.55,27.61,27.53,27.61,21000.0,23.0868,23.1371,23.07,23.1371,21000.0
2009-05-13 15:00:00,27.61,27.63,27.45,27.49,28400.0,23.1371,23.1538,23.003,23.0365,28400.0
2009-05-13 15:10:00,27.48,27.51,27.43,27.5,41200.0,23.0281,23.0533,22.9862,23.0449,41200.0
2009-05-13 15:20:00,27.5,27.57,27.44,27.47,40900.0,23.0449,23.1035,22.9946,23.0197,40900.0
2009-05-13 15:30:00,27.46,27.55,27.45,27.48,47400.0,23.0114,23.0868,23.003,23.0281,47400.0
2009-05-13 15:40:00,27.48,27.49,27.37,27.46,139500.0,23.0281,23.0365,22.9359,23.0114,139500.0
2009-05-13 15:50:00,27.46,27.49,27.33,27.39,243000.0,23.0114,23.0365,22.9024,22.9527,243000.0
2009-05-14 09:30:00,27.41,27.67,27.4,27.49,43900.0,22.9695,23.1873,22.9611,23.0365,43900.0
2009-05-14 09:40:00,27.46,27.57,27.44,27.47,38500.0,23.0114,23.1035,22.9946,23.0197,38500.0
2009-05-14 09:50:00,27.47,27.49,27.38,27.48,36800.0,23.0197,23.0365,22.9443,23.0281,36800.0
2009-05-14 10:00:00,27.49,27.69,27.47,27.66,34200.0,23.0365,23.2041,23.0197,23.179,34200.0
2009-05-14 10:10:00,27.64,27.65,27.54,27.59,25700.0,23.1622,23.1706,23.0784,23.1203,25700.0
2009-05-14 10:20:00,27.57,27.63,27.48,27.49,27000.0,23.1035,23.1538,23.0281,23.0365,27000.0
2009-05-14 10:30:00,27.47,27.54,27.47,27.5,28900.0,23.0197,23.0784,23.0197,23.0449,28900.0
2009-05-14 10:40:00,27.49,27.52,27.4,27.42,16600.0,23.0365,23.0616,22.9611,22.9778,16600.0
2009-05-14 10:50:00,27.42,27.53,27.41,27.49,19200.0,22.9778,23.07,22.9695,23.0365,19200.0
2009-05-14 11:00:00,27.5,27.54,27.49,27.53,14000.0,23.0449,23.0784,23.0365,23.07,14000.0
2009-05-14 11:10:00,27.54,27.62,27.53,27.59,13400.0,23.0784,23.1454,23.07,23.1203,13400.0
2009-05-14 11:20:00,27.61,27.62,27.56,27.57,12300.0,23.1371,23.1454,23.0952,23.1035,12300.0
2009-05-14 11:30:00,27.56,27.59,27.56,27.56,7000.0,23.0952,23.1203,23.0952,23.0952,7000.0
2009-05-14 11:40:00,27.56,27.59,27.47,27.49,24400.0,23.0952,23.1203,23.0197,23.0365,24400.0
2009-05-14 11:50:00,27.49,27.51,27.48,27.5,8900.0,23.0365,23.0533,23.0281,23.0449,8900.0
2009-05-14 12:00:00,27.51,27.51,27.46,27.47,13800.0,23.0533,23.0533,23.0114,23.0197,13800.0
2009-05-14 12:10:00,27.47,27.5,27.46,27.48,13000.0,23.0197,23.0449,23.0114,23.0281,13000.0
2009-05-14 12:20:00,27.48,27.48,27.46,27.47,11400.0,23.0281,23.0281,23.0114,23.0197,11400.0
2009-05-14 12:30:00,27.48,27.57,27.48,27.56,12300.0,23.0281,23.1035,23.0281,23.0952,12300.0
2009-05-14 12:40:00,27.56,27.56,27.48,27.49,8500.0,23.0952,23.0952,23.0281,23.0365,8500.0
2009-05-14 12:50:00,27.49,27.55,27.48,27.49,10500.0,23.0365,23.0868,23.0281,23.0365,10500.0
2009-05-14 13:00:00,27.49,27.52,27.45,27.51,14800.0,23.0365,23.0616,23.003,23.0533,14800.0
2009-05-14 13:10:00,27.52,27.54,27.44,27.44,15600.0,23.0616,23.0784,22.9946,22.9946,15600.0
2009-05-14 13:20:00,27.44,27.46,27.42,27.45,9600.0,22.9946,23.0114,22.9778,23.003,9600.0
2009-05-14 13:30:00,27.44,27.51,27.43,27.51,10000.0,22.9946,23.0533,22.9862,23.0533,10000.0
2009-05-14 13:40:00,27.51,27.58,27.51,27.58,9700.0,23.0533,23.1119,23.0533,23.1119,9700.0
2009-05-14 13:50:00,27.58,27.61,27.54,27.54,24800.0,23.1119,23.1371,23.0784,23.0784,24800.0
2009-05-14 14:00:00,27.55,27.61,27.54,27.61,12800.0,23.0868,23.1371,23.0784,23.1371,12800.0
2009-05-14 14:10:00,27.61,27.62,27.58,27.62,15800.0,23.1371,23.1454,23.1119,23.1454,15800.0
2009-05-14 14:20:00,27.62,27.68,27.62,27.68,28100.0,23.1454,23.1957,23.1454,23.1957,28100.0
2009-05-14 14:30:00,27.67,27.77,27.65,27.77,28700.0,23.1873,23.2711,23.1706,23.2711,28700.0
2009-05-14 14:40:00,27.77,27.78,27.69,27.7,30400.0,23.2711,23.2795,23.2041,23.2125,30400.0
2009-05-14 14:50:00,27.7,27.73,27.69,27.72,20600.0,23.2125,23.2376,23.2041,23.2292,20600.0
2009-05-14 15:00:00,27.71,27.74,27.69,27.69,33700.0,23.2209,23.246,23.2041,23.2041,33700.0
2009-05-14 15:10:00,27.69,27.7,27.6,27.7,29800.0,23.2041,23.2125,23.1287,23.2125,29800.0
2009-05-14 15:20:00,27.69,27.72,27.64,27.69,41200.0,23.2041,23.2292,23.1622,23.2041,41200.0
2009-05-14 15:30:00,27.68,27.68,27.52,27.56,44600.0,23.1957,23.1957,23.0616,23.0952,44600.0
2009-05-14 15:40:00,27.56,27.68,27.56,27.65,102800.0,23.0952,23.1957,23.0952,23.1706,102800.0
2009-05-14 15:50:00,27.64,27.7,27.59,27.6,168300.0,23.1622,23.2125,23.1203,23.1287,168300.0
2009-05-15 09:30:00,27.53,27.71,27.16,27.49,82600.0,23.07,23.2209,22.76,23.0365,82600.0
2009-05-15 09:40:00,27.51,27.68,27.47,27.68,37200.0,23.0533,23.1957,23.0197,23.1957,37200.0
2009-05-15 09:50:00,27.68,27.83,27.66,27.72,26600.0,23.1957,23.3214,23.179,23.2292,26600.0
2009-05-15 10:00:00,27.72,27.8,27.65,27.8,28300.0,23.2292,23.2963,23.1706,23.2963,28300.0
2009-05-15 10:10:00,27.78,27.78,27.63,27.72,24900.0,23.2795,23.2795,23.1538,23.2292,24900.0
2009-05-15 10:20:00,27.71,27.79,27.68,27.76,16900.0,23.2209,23.2879,23.1957,23.2628,16900.0
2009-05-15 10:30:00,27.77,27.98,27.74,27.98,24100.0,23.2711,23.4471,23.246,23.4471,24100.0
2009-05-15 10:40:00,27.98,28.0,27.93,27.96,12500.0,23.4471,23.4639,23.4052,23.4304,12500.0
2009-05-15 10:50:00,27.96,27.97,27.93,27.94,15800.0,23.4304,23.4387,23.4052,23.4136,15800.0
2009-05-15 11:00:00,27.94,27.95,27.86,27.86,9600.0,23.4136,23.422,23.3466,23.3466,9600.0
2009-05-15 11:10:00,27.87,27.9,27.85,27.85,10400.0,23.3549,23.3801,23.3382,23.3382,10400.0
2009-05-15 11:20:00,27.86,27.86,27.76,27.78,9200.0,23.3466,23.3466,23.2628,23.2795,9200.0
2009-05-15 11:30:00,27.78,27.81,27.71,27.72,12100.0,23.2795,23.3047,23.2209,23.2292,12100.0
2009-05-15 11:40:00,27.72,27.73,27.68,27.7,11800.0,23.2292,23.2376,23.1957,23.2125,11800.0
2009-05-15 11:50:00,27.69,27.69,27.58,27.58,30100.0,23.2041,23.2041,23.1119,23.1119,30100.0
2009-05-15 12:00:00,27.58,27.67,27.58,27.64,20700.0,23.1119,23.1873,23.1119,23.1622,20700.0
2009-05-15 12:10:00,27.64,27.64,27.59,27.6,14900.0,23.1622,23.1622,23.1203,23.1287,14900.0
2009-05-15 12:20:00,27.61,27.72,27.6,27.72,17800.0,23.1371,23.2292,23.1287,23.2292,17800.0
2009-05-15 12:30:00,27.72,27.74,27.69,27.74,13600.0,23.2292,23.246,23.2041,23.246,13600.0
2009-05-15 12:40:00,27.73,27.75,27.69,27.71,10200.0,23.2376,23.2544,23.2041,23.2209,10200.0
2009-05-15 12:50:00,27.71,27.75,27.67,27.71,15900.0,23.2209,23.2544,23.1873,23.2209,15900.0
2009-05-15 13:00:00,27.71,27.74,27.69,27.7,14200.0,23.2209,23.246,23.2041,23.2125,14200.0
2009-05-15 13:10:00,27.7,27.79,27.67,27.77,13600.0,23.2125,23.2879,23.1873,23.2711,13600.0
2009-05-15 13:20:00,27.76,27.76,27.72,27.72,10000.0,23.2628,23.2628,23.2292,23.2292,10000.0
2009-05-15 13:30:00,27.72,27.75,27.69,27.72,9900.0,23.2292,23.2544,23.2041,23.2292,9900.0
2009-05-15 13:40:00,27.71,27.76,27.7,27.76,14100.0,23.2209,23.2628,23.2125,23.2628,14100.0
2009-05-15 13:50:00,27.76,27.79,27.74,27.76,10500.0,23.2628,23.2879,23.246,23.2628,10500.0
2009-05-15 14:00:00,27.75,27.76,27.71,27.76,19700.0,23.2544,23.2628,23.2209,23.2628,19700.0
2009-05-15 14:10:00,27.76,27.8,27.75,27.77,19400.0,23.2628,23.2963,23.2544,23.2711,19400.0
2009-05-15 14:20:00,27.77,27.81,27.73,27.75,17800.0,23.2711,23.3047,23.2376,23.2544,17800.0
2009-05-15 14:30:00,27.76,27.76,27.68,27.7,16300.0,23.2628,23.2628,23.1957,23.2125,16300.0
2009-05-15 14:40:00,27.7,27.7,27.6,27.63,27300.0,23.2125,23.2125,23.1287,23.1538,27300.0
2009-05-15 14:50:00,27.63,27.67,27.61,27.65,18400.0,23.1538,23.1873,23.1371,23.1706,18400.0
2009-05-15 15:00:00,27.65,27.69,27.59,27.64,67800.0,23.1706,23.2041,23.1203,23.1622,67800.0
2009-05-15 15:10:00,27.63,27.72,27.6,27.6,32100.0,23.1538,23.2292,23.1287,23.1287,32100.0
2009-05-15 15:20:00,27.61,27.75,27.6,27.72,40600.0,23.1371,23.2544,23.1287,23.2292,40600.0
2009-05-15 15:30:00,27.74,27.75,27.61,27.62,38900.0,23.246,23.2544,23.1371,23.1454,38900.0
2009-05-15 15:40:00,27.62,27.7,27.61,27.64,90500.0,23.1454,23.2125,23.1371,23.1622,90500.0
2009-05-15 15:50:00,27.65,27.66,27.55,27.61,129800.0,23.1706,23.179,23.0868,23.1371,129800.0
2009-05-18 09:30:00,27.78,28.02,27.57,27.91,39700.0,23.2795,23.4806,23.1035,23.3885,39700.0
2009-05-18 09:40:00,27.9,27.9,27.73,27.81,35100.0,23.3801,23.3801,23.2376,23.3047,35100.0
2009-05-18 09:50:00,27.81,27.84,27.7,27.71,12500.0,23.3047,23.3298,23.2125,23.2209,12500.0
2009-05-18 10:00:00,27.7,27.75,27.56,27.56,29300.0,23.2125,23.2544,23.0952,23.0952,29300.0
2009-05-18 10:10:00,27.56,27.6,27.51,27.6,28900.0,23.0952,23.1287,23.0533,23.1287,28900.0
2009-05-18 10:20:00,27.61,27.72,27.61,27.71,22700.0,23.1371,23.2292,23.1371,23.2209,22700.0
2009-05-18 10:30:00,27.73,27.78,27.7,27.73,28300.0,23.2376,23.2795,23.2125,23.2376,28300.0
2009-05-18 10:40:00,27.73,27.84,27.7,27.81,29300.0,23.2376,23.3298,23.2125,23.3047,29300.0
2009-05-18 10:50:00,27.82,27.82,27.78,27.79,14400.0,23.313,23.313,23.2795,23.2879,14400.0
2009-05-18 11:00:00,27.81,27.82,27.73,27.78,19700.0,23.3047,23.313,23.2376,23.2795,19700.0
2009-05-18 11:10:00,27.77,27.85,27.77,27.81,11800.0,23.2711,23.3382,23.2711,23.3047,11800.0
2009-05-18 11:20:00,27.8,27.84,27.8,27.82,9000.0,23.2963,23.3298,23.2963,23.313,9000.0
2009-05-18 11:30:00,27.83,27.87,27.82,27.84,10500.0,23.3214,23.3549,23.313,23.3298,10500.0
2009-05-18 11:40:00,27.84,27.94,27.84,27.92,22600.0,23.3298,23.4136,23.3298,23.3968,22600.0
2009-05-18 11:50:00,27.92,27.98,27.92,27.95,23900.0,23.3968,23.4471,23.3968,23.422,23900.0
2009-05-18 12:00:00,27.95,27.97,27.93,27.96,16000.0,23.422,23.4387,23.4052,23.4304,16000.0
2009-05-18 12:10:00,27.96,28.02,27.95,27.97,11100.0,23.4304,23.4806,23.422,23.4387,11100.0
2009-05-18 12:20:00,27.97,28.01,27.94,28.01,36700.0,23.4387,23.4723,23.4136,23.4723,36700.0
2009-05-18 12:30:00,28.0,28.01,27.97,27.97,29800.0,23.4639,23.4723,23.4387,23.4387,29800.0
2009-05-18 12:40:00,27.98,28.02,27.97,28.0,40300.0,23.4471,23.4806,23.4387,23.4639,40300.0
2009-05-18 12:50:00,28.01,28.01,27.99,28.0,18300.0,23.4723,23.4723,23.4555,23.4639,18300.0
2009-05-18 13:00:00,27.99,28.0,27.92,27.95,32400.0,23.4555,23.4639,23.3968,23.422,32400.0
2009-05-18 13:10:00,27.95,27.99,27.93,27.95,27000.0,23.422,23.4555,23.4052,23.422,27000.0
2009-05-18 13:20:00,27.94,27.95,27.91,27.93,11700.0,23.4136,23.422,23.3885,23.4052,11700.0
2009-05-18 13:30:00,27.93,27.96,27.93,27.95,13400.0,23.4052,23.4304,23.4052,23.422,13400.0
2009-05-18 13:40:00,27.95,27.96,27.91,27.94,19200.0,23.422,23.4304,23.3885,23.4136,19200.0
2009-05-18 13:50:00,27.93,27.99,27.91,27.93,27800.0,23.4052,23.4555,23.3885,23.4052,27800.0
2009-05-18 14:00:00,27.94,28.02,27.93,28.01,6300.0,23.4136,23.4806,23.4052,23.4723,6300.0
2009-05-18 14:10:00,28.0,28.06,28.0,28.02,18400.0,23.4639,23.5142,23.4639,23.4806,18400.0
2009-05-18 14:20:00,28.02,28.05,27.99,28.01,13000.0,23.4806,23.5058,23.4555,23.4723,13000.0
2009-05-18 14:30:00,28.01,28.1,28.01,28.09,15600.0,23.4723,23.5477,23.4723,23.5393,15600.0
2009-05-18 14:40:00,28.08,28.19,28.06,28.16,15200.0,23.5309,23.6231,23.5142,23.598,15200.0
2009-05-18 14:50:00,28.16,28.2,28.16,28.19,17000.0,23.598,23.6315,23.598,23.6231,17000.0
2009-05-18 15:00:00,28.19,28.21,28.14,28.17,23500.0,23.6231,23.6399,23.5812,23.6063,23500.0
2009-05-18 15:10:00,28.17,28.19,28.13,28.16,21400.0,23.6063,23.6231,23.5728,23.598,21400.0
2009-05-18 15:20:00,28.16,28.21,28.14,28.17,21400.0,23.598,23.6399,23.5812,23.6063,21400.0
2009-05-18 15:30:00,28.16,28.26,28.14,28.23,59200.0,23.598,23.6817,23.5812,23.6566,59200.0
2009-05-18 15:40:00,28.22,28.35,28.21,28.33,126600.0,23.6482,23.7572,23.6399,23.7404,126600.0
2009-05-18 15:50:00,28.34,28.48,28.34,28.45,235100.0,23.7488,23.8661,23.7488,23.841,235100.0
2009-05-19 09:30:00,28.35,28.36,28.0,28.27,25700.0,23.7572,23.7655,23.4639,23.6901,25700.0
2009-05-19 09:40:00,28.3,28.3,28.06,28.15,20600.0,23.7153,23.7153,23.5142,23.5896,20600.0
2009-05-19 09:50:00,28.11,28.2,28.07,28.16,27300.0,23.5561,23.6315,23.5225,23.598,27300.0
2009-05-19 10:00:00,28.12,28.2,28.08,28.14,27400.0,23.5644,23.6315,23.5309,23.5812,27400.0
2009-05-19 10:10:00,28.14,28.14,28.05,28.12,15300.0,23.5812,23.5812,23.5058,23.5644,15300.0
2009-05-19 10:20:00,28.12,28.39,28.08,28.36,46500.0,23.5644,23.7907,23.5309,23.7655,46500.0
2009-05-19 10:30:00,28.37,28.58,28.37,28.54,61400.0,23.7739,23.9499,23.7739,23.9164,61400.0
2009-05-19 10:40:00,28.53,28.53,28.44,28.49,22500.0,23.908,23.908,23.8326,23.8745,22500.0
2009-05-19 10:50:00,28.48,28.53,28.48,28.48,16400.0,23.8661,23.908,23.8661,23.8661,16400.0
2009-05-19 11:00:00,28.48,28.59,28.48,28.59,44200.0,23.8661,23.9583,23.8661,23.9583,44200.0
2009-05-19 11:10:00,28.59,28.59,28.55,28.55,14800.0,23.9583,23.9583,23.9248,23.9248,14800.0
2009-05-19 11:20:00,28.55,28.62,28.55,28.6,24300.0,23.9248,23.9834,23.9248,23.9667,24300.0
2009-05-19 11:30:00,28.61,28.73,28.6,28.72,29500.0,23.975,24.0756,23.9667,24.0672,29500.0
2009-05-19 11:40:00,28.71,28.8,28.71,28.78,24800.0,24.0588,24.1343,24.0588,24.1175,24800.0
2009-05-19 11:50:00,28.78,28.79,28.74,28.76,29400.0,24.1175,24.1259,24.084,24.1007,29400.0
2009-05-19 12:00:00,28.76,28.77,28.71,28.74,12200.0,24.1007,24.1091,24.0588,24.084,12200.0
2009-05-19 12:10:00,28.73,28.81,28.72,28.79,23400.0,24.0756,24.1426,24.0672,24.1259,23400.0
2009-05-19 12:20:00,28.79,28.83,28.78,28.82,23500.0,24.1259,24.1594,24.1175,24.151,23500.0
2009-05-19 12:30:00,28.81,28.82,28.79,28.8,26500.0,24.1426,24.151,24.1259,24.1343,26500.0
2009-05-19 12:40:00,28.81,28.82,28.8,28.8,22000.0,24.1426,24.151,24.1343,24.1343,22000.0
2009-05-19 12:50:00,28.8,28.81,28.79,28.79,41700.0,24.1343,24.1426,24.1259,24.1259,41700.0
2009-05-19 13:00:00,28.79,28.81,28.74,28.8,32900.0,24.1259,24.1426,24.084,24.1343,32900.0
2009-05-19 13:10:00,28.8,28.81,28.76,28.79,17000.0,24.1343,24.1426,24.1007,24.1259,17000.0
2009-05-19 13:20:00,28.78,28.87,28.78,28.81,17500.0,24.1175,24.1929,24.1175,24.1426,17500.0
2009-05-19 13:30:00,28.83,28.83,28.77,28.81,24300.0,24.1594,24.1594,24.1091,24.1426,24300.0
2009-05-19 13:40:00,28.81,28.81,28.78,28.79,17200.0,24.1426,24.1426,24.1175,24.1259,17200.0
2009-05-19 13:50:00,28.79,28.8,28.77,28.79,15100.0,24.1259,24.1343,24.1091,24.1259,15100.0
2009-05-19 14:00:00,28.79,28.8,28.73,28.79,27900.0,24.1259,24.1343,24.0756,24.1259,27900.0
2009-05-19 14:10:00,28.8,28.81,28.77,28.8,11900.0,24.1343,24.1426,24.1091,24.1343,11900.0
2009-05-19 14:20:00,28.81,28.87,28.8,28.87,17400.0,24.1426,24.1929,24.1343,24.1929,17400.0
2009-05-19 14:30:00,28.87,28.89,28.84,28.87,24300.0,24.1929,24.2097,24.1678,24.1929,24300.0
2009-05-19 14:40:00,28.87,28.98,28.85,28.96,33200.0,24.1929,24.2851,24.1762,24.2683,33200.0
2009-05-19 14:50:00,28.96,28.97,28.93,28.95,33500.0,24.2683,24.2767,24.2432,24.26,33500.0
2009-05-19 15:00:00,28.95,28.97,28.94,28.95,44400.0,24.26,24.2767,24.2516,24.26,44400.0
2009-05-19 15:10:00,28.96,28.96,28.87,28.89,38400.0,24.2683,24.2683,24.1929,24.2097,38400.0
2009-05-19 15:20:00,28.89,28.93,28.88,28.92,39000.0,24.2097,24.2432,24.2013,24.2348,39000.0
2009-05-19 15:30:00,28.92,28.92,28.82,28.84,83100.0,24.2348,24.2348,24.151,24.1678,83100.0
2009-05-19 15:40:00,28.84,28.86,28.8,28.81,66300.0,24.1678,24.1845,24.1343,24.1426,66300.0
2009-05-19 15:50:00,28.81,28.86,28.72,28.74,179300.0,24.1426,24.1845,24.0672,24.084,179300.0
2009-05-20 09:30:00,28.88,28.99,28.8,28.84,20300.0,24.2013,24.2935,24.1343,24.1678,20300.0
2009-05-20 09:40:00,28.82,28.99,28.79,28.92,23200.0,24.151,24.2935,24.1259,24.2348,23200.0
2009-05-20 09:50:00,28.93,28.95,28.9,28.94,18400.0,24.2432,24.26,24.2181,24.2516,18400.0
2009-05-20 10:00:00,28.94,29.1,28.94,29.08,34500.0,24.2516,24.3857,24.2516,24.3689,34500.0
2009-05-20 10:10:00,29.08,29.12,29.01,29.11,25800.0,24.3689,24.4024,24.3102,24.394,25800.0
2009-05-20 10:20:00,29.1,29.19,29.1,29.1,12300.0,24.3857,24.4611,24.3857,24.3857,12300.0
2009-05-20 10:30:00,29.1,29.29,29.09,29.26,83100.0,24.3857,24.5449,24.3773,24.5197,83100.0
2009-05-20 10:40:00,29.26,29.28,29.22,29.24,14200.0,24.5197,24.5365,24.4862,24.503,14200.0
2009-05-20 10:50:00,29.23,29.29,29.2,29.29,31300.0,24.4946,24.5449,24.4695,24.5449,31300.0
2009-05-20 11:00:00,29.28,29.36,29.24,29.25,13700.0,24.5365,24.6035,24.503,24.5114,13700.0
2009-05-20 11:10:00,29.25,29.27,29.21,29.23,15000.0,24.5114,24.5281,24.4778,24.4946,15000.0
2009-05-20 11:20:00,29.22,29.29,29.2,29.26,69700.0,24.4862,24.5449,24.4695,24.5197,69700.0
2009-05-20 11:30:00,29.25,29.3,29.25,29.3,12600.0,24.5114,24.5533,24.5114,24.5533,12600.0
2009-05-20 11:40:00,29.29,29.3,29.23,29.24,10200.0,24.5449,24.5533,24.4946,24.503,10200.0
2009-05-20 11:50:00,29.23,29.27,29.19,29.21,84600.0,24.4946,24.5281,24.4611,24.4778,84600.0
2009-05-20 12:00:00,29.22,29.27,29.2,29.22,40000.0,24.4862,24.5281,24.4695,24.4862,40000.0
2009-05-20 12:10:00,29.22,29.25,29.19,29.23,32600.0,24.4862,24.5114,24.4611,24.4946,32600.0
2009-05-20 12:20:00,29.23,29.25,29.18,29.24,53500.0,24.4946,24.5114,24.4527,24.503,53500.0
2009-05-20 12:30:00,29.24,29.24,29.09,29.11,53100.0,24.503,24.503,24.3773,24.394,53100.0
2009-05-20 12:40:00,29.11,29.14,29.1,29.12,11000.0,24.394,24.4192,24.3857,24.4024,11000.0
2009-05-20 12:50:00,29.11,29.12,28.96,28.96,21200.0,24.394,24.4024,24.2683,24.2683,21200.0
2009-05-20 13:00:00,28.96,29.02,28.94,29.01,22800.0,24.2683,24.3186,24.2516,24.3102,22800.0
2009-05-20 13:10:00,29.0,29.04,28.96,28.96,20900.0,24.3019,24.3354,24.2683,24.2683,20900.0
2009-05-20 13:20:00,28.96,29.04,28.9,29.03,25600.0,24.2683,24.3354,24.2181,24.327,25600.0
2009-05-20 13:30:00,29.03,29.07,29.0,29.06,9700.0,24.327,24.3605,24.3019,24.3521,9700.0
2009-05-20 13:40:00,29.06,29.14,29.06,29.13,20300.0,24.3521,24.4192,24.3521,24.4108,20300.0
2009-05-20 13:50:00,29.12,29.12,29.08,29.1,4600.0,24.4024,24.4024,24.3689,24.3857,4600.0
2009-05-20 14:00:00,29.09,29.09,28.94,29.04,34300.0,24.3773,24.3773,24.2516,24.3354,34300.0
2009-05-20 14:10:00,29.05,29.16,29.0,29.16,14000.0,24.3438,24.4359,24.3019,24.4359,14000.0
2009-05-20 14:20:00,29.16,29.18,29.1,29.1,11500.0,24.4359,24.4527,24.3857,24.3857,11500.0
2009-05-20 14:30:00,29.1,29.1,28.99,29.08,20600.0,24.3857,24.3857,24.2935,24.3689,20600.0
2009-05-20 14:40:00,29.08,29.13,29.07,29.1,13500.0,24.3689,24.4108,24.3605,24.3857,13500.0
2009-05-20 14:50:00,29.09,29.15,29.06,29.08,20200.0,24.3773,24.4276,24.3521,24.3689,20200.0
2009-05-20 15:00:00,29.07,29.08,28.97,28.97,26800.0,24.3605,24.3689,24.2767,24.2767,26800.0
2009-05-20 15:10:00,28.97,28.98,28.89,28.95,24300.0,24.2767,24.2851,24.2097,24.26,24300.0
2009-05-20 15:20:00,28.95,28.95,28.85,28.87,37700.0,24.26,24.26,24.1762,24.1929,37700.0
2009-05-20 15:30:00,28.88,28.88,28.8,28.83,47900.0,24.2013,24.2013,24.1343,24.1594,47900.0
2009-05-20 15:40:00,28.84,28.85,28.65,28.68,66700.0,24.1678,24.1762,24.0086,24.0337,66700.0
2009-05-20 15:50:00,28.67,28.75,28.65,28.74,92800.0,24.0253,24.0924,24.0086,24.084,92800.0
2009-05-21 09:30:00,28.14,28.39,28.01,28.04,30800.0,23.615,23.8248,23.506,23.5311,30800.0
2009-05-21 09:40:00,28.02,28.27,27.95,28.2,35200.0,23.5143,23.7241,23.4556,23.6654,35200.0
2009-05-21 09:50:00,28.22,28.3,28.12,28.12,23100.0,23.6822,23.7493,23.5983,23.5983,23100.0
2009-05-21 10:00:00,28.09,28.25,28.06,28.17,37000.0,23.5731,23.7074,23.5479,23.6402,37000.0
2009-05-21 10:10:00,28.16,28.16,27.95,27.97,21300.0,23.6318,23.6318,23.4556,23.4724,21300.0
2009-05-21 10:20:00,27.98,28.01,27.85,27.94,15400.0,23.4808,23.506,23.3717,23.4472,15400.0
2009-05-21 10:30:00,27.94,27.98,27.94,27.98,14700.0,23.4472,23.4808,23.4472,23.4808,14700.0
2009-05-21 10:40:00,27.98,28.03,27.96,27.96,7400.0,23.4808,23.5227,23.464,23.464,7400.0
2009-05-21 10:50:00,27.95,27.96,27.81,27.81,12300.0,23.4556,23.464,23.3381,23.3381,12300.0
2009-05-21 11:00:00,27.8,27.82,27.74,27.76,13800.0,23.3297,23.3465,23.2794,23.2962,13800.0
2009-05-21 11:10:00,27.76,27.86,27.76,27.86,7700.0,23.2962,23.3801,23.2962,23.3801,7700.0
2009-05-21 11:20:00,27.86,27.86,27.82,27.82,6100.0,23.3801,23.3801,23.3465,23.3465,6100.0
2009-05-21 11:30:00,27.83,27.87,27.81,27.85,9900.0,23.3549,23.3885,23.3381,23.3717,9900.0
2009-05-21 11:40:00,27.86,27.87,27.81,27.81,7900.0,23.3801,23.3885,23.3381,23.3381,7900.0
2009-05-21 11:50:00,27.82,27.87,27.8,27.86,14800.0,23.3465,23.3885,23.3297,23.3801,14800.0
2009-05-21 12:00:00,27.86,27.9,27.83,27.83,12500.0,23.3801,23.4136,23.3549,23.3549,12500.0
2009-05-21 12:10:00,27.87,27.87,27.8,27.81,11600.0,23.3885,23.3885,23.3297,23.3381,11600.0
2009-05-21 12:20:00,27.81,27.82,27.77,27.8,3600.0,23.3381,23.3465,23.3045,23.3297,3600.0
2009-05-21 12:30:00,27.79,27.87,27.79,27.86,10400.0,23.3213,23.3885,23.3213,23.3801,10400.0
2009-05-21 12:40:00,27.86,27.88,27.82,27.88,15200.0,23.3801,23.3969,23.3465,23.3969,15200.0
2009-05-21 12:50:00,27.88,27.91,27.85,27.91,7100.0,23.3969,23.422,23.3717,23.422,7100.0
2009-05-21 13:00:00,27.9,27.94,27.87,27.87,10500.0,23.4136,23.4472,23.3885,23.3885,10500.0
2009-05-21 13:10:00,27.88,27.89,27.83,27.83,3300.0,23.3969,23.4052,23.3549,23.3549,3300.0
2009-05-21 13:20:00,27.83,27.84,27.78,27.81,9300.0,23.3549,23.3633,23.3129,23.3381,9300.0
2009-05-21 13:30:00,27.81,27.81,27.74,27.75,6800.0,23.3381,23.3381,23.2794,23.2878,6800.0
2009-05-21 13:40:00,27.76,27.84,27.72,27.84,8200.0,23.2962,23.3633,23.2626,23.3633,8200.0
2009-05-21 13:50:00,27.82,27.83,27.77,27.8,10700.0,23.3465,23.3549,23.3045,23.3297,10700.0
2009-05-21 14:00:00,27.8,27.85,27.67,27.67,15800.0,23.3297,23.3717,23.2206,23.2206,15800.0
2009-05-21 14:10:00,27.68,27.68,27.62,27.68,16700.0,23.229,23.229,23.1787,23.229,16700.0
2009-05-21 14:20:00,27.68,27.68,27.63,27.63,13800.0,23.229,23.229,23.1871,23.1871,13800.0
2009-05-21 14:30:00,27.62,27.66,27.61,27.61,15400.0,23.1787,23.2122,23.1703,23.1703,15400.0
2009-05-21 14:40:00,27.61,27.62,27.57,27.59,11300.0,23.1703,23.1787,23.1367,23.1535,11300.0
2009-05-21 14:50:00,27.59,27.64,27.58,27.63,13000.0,23.1535,23.1954,23.1451,23.1871,13000.0
2009-05-21 15:00:00,27.65,27.72,27.64,27.66,17000.0,23.2038,23.2626,23.1954,23.2122,17000.0
2009-05-21 15:10:00,27.66,27.76,27.66,27.75,17200.0,23.2122,23.2962,23.2122,23.2878,17200.0
2009-05-21 15:20:00,27.75,27.75,27.65,27.69,17500.0,23.2878,23.2878,23.2038,23.2374,17500.0
2009-05-21 15:30:00,27.7,27.82,27.7,27.75,34100.0,23.2458,23.3465,23.2458,23.2878,34100.0
2009-05-21 15:40:00,27.76,27.83,27.7,27.76,49700.0,23.2962,23.3549,23.2458,23.2962,49700.0
2009-05-21 15:50:00,27.76,27.88,27.73,27.87,87800.0,23.2962,23.3969,23.271,23.3885,87800.0
2009-05-22 09:30:00,27.89,27.93,27.65,27.68,40500.0,23.4052,23.4388,23.2038,23.229,40500.0
2009-05-22 09:40:00,27.69,27.8,27.53,27.57,36700.0,23.2374,23.3297,23.1031,23.1367,36700.0
2009-05-22 09:50:00,27.56,27.59,27.44,27.56,38400.0,23.1283,23.1535,23.0276,23.1283,38400.0
2009-05-22 10:00:00,27.56,27.65,27.53,27.56,33400.0,23.1283,23.2038,23.1031,23.1283,33400.0
2009-05-22 10:10:00,27.57,27.57,27.43,27.44,128000.0,23.1367,23.1367,23.0192,23.0276,128000.0
2009-05-22 10:20:00,27.45,27.52,27.39,27.43,87800.0,23.036,23.0947,22.9856,23.0192,87800.0
2009-05-22 10:30:00,27.43,27.48,27.31,27.31,49500.0,23.0192,23.0612,22.9185,22.9185,49500.0
2009-05-22 10:40:00,27.3,27.5,27.3,27.5,26600.0,22.9101,23.078,22.9101,23.078,26600.0
2009-05-22 10:50:00,27.5,27.56,27.5,27.53,18200.0,23.078,23.1283,23.078,23.1031,18200.0
2009-05-22 11:00:00,27.52,27.55,27.46,27.55,13500.0,23.0947,23.1199,23.0444,23.1199,13500.0
2009-05-22 11:10:00,27.55,27.59,27.54,27.56,18000.0,23.1199,23.1535,23.1115,23.1283,18000.0
2009-05-22 11:20:00,27.57,27.57,27.54,27.56,7500.0,23.1367,23.1367,23.1115,23.1283,7500.0
2009-05-22 11:30:00,27.57,27.6,27.57,27.6,9600.0,23.1367,23.1619,23.1367,23.1619,9600.0
2009-05-22 11:40:00,27.61,27.66,27.6,27.66,12000.0,23.1703,23.2122,23.1619,23.2122,12000.0
2009-05-22 11:50:00,27.65,27.71,27.62,27.69,23800.0,23.2038,23.2542,23.1787,23.2374,23800.0
2009-05-22 12:00:00,27.7,27.74,27.69,27.71,28300.0,23.2458,23.2794,23.2374,23.2542,28300.0
2009-05-22 12:10:00,27.7,27.74,27.65,27.66,34900.0,23.2458,23.2794,23.2038,23.2122,34900.0
2009-05-22 12:20:00,27.65,27.66,27.6,27.6,22000.0,23.2038,23.2122,23.1619,23.1619,22000.0
2009-05-22 12:30:00,27.6,27.68,27.59,27.68,16600.0,23.1619,23.229,23.1535,23.229,16600.0
2009-05-22 12:40:00,27.68,27.7,27.65,27.65,22200.0,23.229,23.2458,23.2038,23.2038,22200.0
2009-05-22 12:50:00,27.66,27.72,27.65,27.69,32500.0,23.2122,23.2626,23.2038,23.2374,32500.0
2009-05-22 13:00:00,27.7,27.7,27.67,27.69,25100.0,23.2458,23.2458,23.2206,23.2374,25100.0
2009-05-22 13:10:00,27.7,27.71,27.67,27.67,36100.0,23.2458,23.2542,23.2206,23.2206,36100.0
2009-05-22 13:20:00,27.67,27.71,27.63,27.64,42700.0,23.2206,23.2542,23.1871,23.1954,42700.0
2009-05-22 13:30:00,27.63,27.64,27.53,27.56,28100.0,23.1871,23.1954,23.1031,23.1283,28100.0
2009-05-22 13:40:00,27.56,27.65,27.56,27.63,15300.0,23.1283,23.2038,23.1283,23.1871,15300.0
2009-05-22 13:50:00,27.64,27.69,27.64,27.69,19700.0,23.1954,23.2374,23.1954,23.2374,19700.0
2009-05-22 14:00:00,27.7,27.72,27.68,27.68,26300.0,23.2458,23.2626,23.229,23.229,26300.0
2009-05-22 14:10:00,27.68,27.69,27.66,27.67,25400.0,23.229,23.2374,23.2122,23.2206,25400.0
2009-05-22 14:20:00,27.66,27.68,27.66,27.67,25300.0,23.2122,23.229,23.2122,23.2206,25300.0
2009-05-22 14:30:00,27.67,27.67,27.57,27.57,72600.0,23.2206,23.2206,23.1367,23.1367,72600.0
2009-05-22 14:40:00,27.57,27.61,27.54,27.59,119100.0,23.1367,23.1703,23.1115,23.1535,119100.0
2009-05-22 14:50:00,27.59,27.68,27.59,27.68,23400.0,23.1535,23.229,23.1535,23.229,23400.0
2009-05-22 15:00:00,27.68,27.71,27.68,27.7,27900.0,23.229,23.2542,23.229,23.2458,27900.0
2009-05-22 15:10:00,27.7,27.75,27.63,27.63,38000.0,23.2458,23.2878,23.1871,23.1871,38000.0
2009-05-22 15:20:00,27.63,27.64,27.59,27.6,32800.0,23.1871,23.1954,23.1535,23.1619,32800.0
2009-05-22 15:30:00,27.6,27.72,27.6,27.7,38100.0,23.1619,23.2626,23.1619,23.2458,38100.0
2009-05-22 15:40:00,27.7,27.71,27.58,27.6,92800.0,23.2458,23.2542,23.1451,23.1619,92800.0
2009-05-22 15:50:00,27.59,27.6,27.42,27.43,158600.0,23.1535,23.1619,23.0108,23.0192,158600.0
2009-05-26 09:30:00,27.23,27.36,27.03,27.12,25500.0,22.8514,22.9605,22.6835,22.7591,25500.0
2009-05-26 09:40:00,27.12,27.46,27.12,27.44,27100.0,22.7591,23.0444,22.7591,23.0276,27100.0
2009-05-26 09:50:00,27.42,27.52,27.42,27.47,20000.0,23.0108,23.0947,23.0108,23.0528,20000.0
2009-05-26 10:00:00,27.49,27.73,27.48,27.63,54900.0,23.0696,23.271,23.0612,23.1871,54900.0
2009-05-26 10:10:00,27.63,27.91,27.63,27.87,26000.0,23.1871,23.422,23.1871,23.3885,26000.0
2009-05-26 10:20:00,27.85,27.87,27.76,27.84,17500.0,23.3717,23.3885,23.2962,23.3633,17500.0
2009-05-26 10:30:00,27.84,28.01,27.84,27.92,15600.0,23.3633,23.506,23.3633,23.4304,15600.0
2009-05-26 10:40:00,27.91,27.99,27.91,27.96,9900.0,23.422,23.4892,23.422,23.464,9900.0
2009-05-26 10:50:00,27.97,28.05,27.97,28.0,6700.0,23.4724,23.5395,23.4724,23.4976,6700.0
2009-05-26 11:00:00,27.98,28.01,27.96,27.96,6900.0,23.4808,23.506,23.464,23.464,6900.0
2009-05-26 11:10:00,27.95,27.99,27.94,27.99,6600.0,23.4556,23.4892,23.4472,23.4892,6600.0
2009-05-26 11:20:00,28.01,28.06,28.0,28.05,29200.0,23.506,23.5479,23.4976,23.5395,29200.0
2009-05-26 11:30:00,28.04,28.09,28.04,28.08,13500.0,23.5311,23.5731,23.5311,23.5647,13500.0
2009-05-26 11:40:00,28.08,28.15,28.08,28.14,11100.0,23.5647,23.6234,23.5647,23.615,11100.0
2009-05-26 11:50:00,28.14,28.18,28.13,28.17,15200.0,23.615,23.6486,23.6067,23.6402,15200.0
2009-05-26 12:00:00,28.16,28.22,28.15,28.15,27800.0,23.6318,23.6822,23.6234,23.6234,27800.0
2009-05-26 12:10:00,28.16,28.24,28.16,28.23,29800.0,23.6318,23.699,23.6318,23.6906,29800.0
2009-05-26 12:20:00,28.24,28.29,28.23,28.26,16700.0,23.699,23.7409,23.6906,23.7158,16700.0
2009-05-26 12:30:00,28.25,28.26,28.19,28.19,17300.0,23.7074,23.7158,23.657,23.657,17300.0
2009-05-26 12:40:00,28.19,28.27,28.16,28.27,14100.0,23.657,23.7241,23.6318,23.7241,14100.0
2009-05-26 12:50:00,28.26,28.3,28.22,28.25,17700.0,23.7158,23.7493,23.6822,23.7074,17700.0
2009-05-26 13:00:00,28.26,28.29,28.25,28.25,15500.0,23.7158,23.7409,23.7074,23.7074,15500.0
2009-05-26 13:10:00,28.25,28.26,28.22,28.26,7300.0,23.7074,23.7158,23.6822,23.7158,7300.0
2009-05-26 13:20:00,28.25,28.27,28.2,28.27,6800.0,23.7074,23.7241,23.6654,23.7241,6800.0
2009-05-26 13:30:00,28.27,28.27,28.24,28.24,7000.0,23.7241,23.7241,23.699,23.699,7000.0
2009-05-26 13:40:00,28.26,28.29,28.25,28.28,7800.0,23.7158,23.7409,23.7074,23.7325,7800.0
2009-05-26 13:50:00,28.28,28.34,28.27,28.34,9900.0,23.7325,23.7829,23.7241,23.7829,9900.0
2009-05-26 14:00:00,28.34,28.36,28.32,28.34,21300.0,23.7829,23.7997,23.7661,23.7829,21300.0
2009-05-26 14:10:00,28.33,28.37,28.31,28.34,10300.0,23.7745,23.8081,23.7577,23.7829,10300.0
2009-05-26 14:20:00,28.34,28.34,28.22,28.27,25800.0,23.7829,23.7829,23.6822,23.7241,25800.0
2009-05-26 14:30:00,28.26,28.29,28.26,28.27,10000.0,23.7158,23.7409,23.7158,23.7241,10000.0
2009-05-26 14:40:00,28.27,28.31,28.25,28.26,19700.0,23.7241,23.7577,23.7074,23.7158,19700.0
2009-05-26 14:50:00,28.27,28.27,28.14,28.14,25200.0,23.7241,23.7241,23.615,23.615,25200.0
2009-05-26 15:00:00,28.15,28.17,28.11,28.17,29000.0,23.6234,23.6402,23.5899,23.6402,29000.0
2009-05-26 15:10:00,28.17,28.19,28.07,28.09,42800.0,23.6402,23.657,23.5563,23.5731,42800.0
2009-05-26 15:20:00,28.08,28.18,28.08,28.13,32800.0,23.5647,23.6486,23.5647,23.6067,32800.0
2009-05-26 15:30:00,28.13,28.19,28.06,28.19,51700.0,23.6067,23.657,23.5479,23.657,51700.0
2009-05-26 15:40:00,28.18,28.24,28.12,28.15,103600.0,23.6486,23.699,23.5983,23.6234,103600.0
2009-05-26 15:50:00,28.15,28.33,28.15,28.3,165400.0,23.6234,23.7745,23.6234,23.7493,165400.0
2009-05-27 09:30:00,28.17,28.25,28.04,28.08,19200.0,23.6402,23.7074,23.5311,23.5647,19200.0
2009-05-27 09:40:00,28.08,28.12,27.97,28.12,18400.0,23.5647,23.5983,23.4724,23.5983,18400.0
2009-05-27 09:50:00,28.12,28.22,28.11,28.19,17900.0,23.5983,23.6822,23.5899,23.657,17900.0
2009-05-27 10:00:00,28.19,28.32,28.06,28.07,22100.0,23.657,23.7661,23.5479,23.5563,22100.0
2009-05-27 10:10:00,28.08,28.2,28.05,28.19,30900.0,23.5647,23.6654,23.5395,23.657,30900.0
2009-05-27 10:20:00,28.21,28.33,28.21,28.28,14700.0,23.6738,23.7745,23.6738,23.7325,14700.0
2009-05-27 10:30:00,28.28,28.36,28.23,28.34,20500.0,23.7325,23.7997,23.6906,23.7829,20500.0
2009-05-27 10:40:00,28.34,28.36,28.22,28.28,15600.0,23.7829,23.7997,23.6822,23.7325,15600.0
2009-05-27 10:50:00,28.3,28.37,28.28,28.35,10100.0,23.7493,23.8081,23.7325,23.7913,10100.0
2009-05-27 11:00:00,28.34,28.34,28.21,28.26,13800.0,23.7829,23.7829,23.6738,23.7158,13800.0
2009-05-27 11:10:00,28.27,28.32,28.25,28.28,20200.0,23.7241,23.7661,23.7074,23.7325,20200.0
2009-05-27 11:20:00,28.28,28.3,28.23,28.27,14000.0,23.7325,23.7493,23.6906,23.7241,14000.0
2009-05-27 11:30:00,28.27,28.33,28.22,28.3,9800.0,23.7241,23.7745,23.6822,23.7493,9800.0
2009-05-27 11:40:00,28.3,28.31,28.27,28.29,3900.0,23.7493,23.7577,23.7241,23.7409,3900.0
2009-05-27 11:50:00,28.29,28.32,28.24,28.26,7200.0,23.7409,23.7661,23.699,23.7158,7200.0
2009-05-27 12:00:00,28.27,28.29,28.24,28.26,7300.0,23.7241,23.7409,23.699,23.7158,7300.0
2009-05-27 12:10:00,28.27,28.29,28.25,28.28,4500.0,23.7241,23.7409,23.7074,23.7325,4500.0
2009-05-27 12:20:00,28.28,28.29,28.23,28.23,10500.0,23.7325,23.7409,23.6906,23.6906,10500.0
2009-05-27 12:30:00,28.23,28.23,28.15,28.15,8600.0,23.6906,23.6906,23.6234,23.6234,8600.0
2009-05-27 12:40:00,28.17,28.2,28.14,28.16,11900.0,23.6402,23.6654,23.615,23.6318,11900.0
2009-05-27 12:50:00,28.16,28.18,28.1,28.11,10900.0,23.6318,23.6486,23.5815,23.5899,10900.0
2009-05-27 13:00:00,28.11,28.18,28.1,28.16,6900.0,23.5899,23.6486,23.5815,23.6318,6900.0
2009-05-27 13:10:00,28.17,28.19,28.16,28.18,6500.0,23.6402,23.657,23.6318,23.6486,6500.0
2009-05-27 13:20:00,28.19,28.19,28.16,28.16,4700.0,23.657,23.657,23.6318,23.6318,4700.0
2009-05-27 13:30:00,28.15,28.17,28.07,28.11,44900.0,23.6234,23.6402,23.5563,23.5899,44900.0
2009-05-27 13:40:00,28.1,28.14,28.01,28.02,28900.0,23.5815,23.615,23.506,23.5143,28900.0
2009-05-27 13:50:00,28.01,28.01,27.88,27.93,42400.0,23.506,23.506,23.3969,23.4388,42400.0
2009-05-27 14:00:00,27.93,27.93,27.8,27.81,21100.0,23.4388,23.4388,23.3297,23.3381,21100.0
2009-05-27 14:10:00,27.82,27.84,27.81,27.82,46300.0,23.3465,23.3633,23.3381,23.3465,46300.0
2009-05-27 14:20:00,27.82,27.83,27.73,27.8,17200.0,23.3465,23.3549,23.271,23.3297,17200.0
2009-05-27 14:30:00,27.8,27.85,27.78,27.85,49900.0,23.3297,23.3717,23.3129,23.3717,49900.0
2009-05-27 14:40:00,27.85,27.94,27.85,27.92,20100.0,23.3717,23.4472,23.3717,23.4304,20100.0
2009-05-27 14:50:00,27.93,27.94,27.8,27.81,64000.0,23.4388,23.4472,23.3297,23.3381,64000.0
2009-05-27 15:00:00,27.82,27.89,27.81,27.86,34000.0,23.3465,23.4052,23.3381,23.3801,34000.0
2009-05-27 15:10:00,27.85,27.86,27.79,27.81,34100.0,23.3717,23.3801,23.3213,23.3381,34100.0
2009-05-27 15:20:00,27.8,27.8,27.64,27.67,44100.0,23.3297,23.3297,23.1954,23.2206,44100.0
2009-05-27 15:30:00,27.67,27.7,27.58,27.6,71200.0,23.2206,23.2458,23.1451,23.1619,71200.0
2009-05-27 15:40:00,27.6,27.71,27.6,27.66,66700.0,23.1619,23.2542,23.1619,23.2122,66700.0
2009-05-27 15:50:00,27.66,27.68,27.52,27.55,251100.0,23.2122,23.229,23.0947,23.1199,251100.0
2009-05-28 09:30:00,27.77,27.87,27.62,27.69,25200.0,23.3045,23.3885,23.1787,23.2374,25200.0
2009-05-28 09:40:00,27.73,27.79,27.64,27.68,32400.0,23.271,23.3213,23.1954,23.229,32400.0
2009-05-28 09:50:00,27.67,27.68,27.45,27.45,32400.0,23.2206,23.229,23.036,23.036,32400.0
2009-05-28 10:00:00,27.45,27.45,27.18,27.26,41400.0,23.036,23.036,22.8094,22.8766,41400.0
2009-05-28 10:10:00,27.24,27.24,27.06,27.09,60300.0,22.8598,22.8598,22.7087,22.7339,60300.0
2009-05-28 10:20:00,27.09,27.13,26.98,27.03,43700.0,22.7339,22.7675,22.6416,22.6835,43700.0
2009-05-28 10:30:00,27.04,27.04,26.81,26.82,316900.0,22.6919,22.6919,22.4989,22.5073,316900.0
2009-05-28 10:40:00,26.82,26.82,26.75,26.76,52500.0,22.5073,22.5073,22.4486,22.457,52500.0
2009-05-28 10:50:00,26.76,26.86,26.73,26.85,37400.0,22.457,22.5409,22.4318,22.5325,37400.0
2009-05-28 11:00:00,26.87,26.95,26.83,26.95,28900.0,22.5493,22.6164,22.5157,22.6164,28900.0
2009-05-28 11:10:00,26.93,26.95,26.86,26.86,24100.0,22.5996,22.6164,22.5409,22.5409,24100.0
2009-05-28 11:20:00,26.85,26.86,26.81,26.82,27300.0,22.5325,22.5409,22.4989,22.5073,27300.0
2009-05-28 11:30:00,26.81,26.87,26.8,26.84,12800.0,22.4989,22.5493,22.4905,22.5241,12800.0
2009-05-28 11:40:00,26.84,26.97,26.78,26.97,26900.0,22.5241,22.6332,22.4737,22.6332,26900.0
2009-05-28 11:50:00,26.96,26.98,26.95,26.96,20600.0,22.6248,22.6416,22.6164,22.6248,20600.0
2009-05-28 12:00:00,26.97,26.97,26.82,26.83,23800.0,22.6332,22.6332,22.5073,22.5157,23800.0
2009-05-28 12:10:00,26.83,26.84,26.75,26.75,16600.0,22.5157,22.5241,22.4486,22.4486,16600.0
2009-05-28 12:20:00,26.75,27.11,26.64,26.65,125600.0,22.4486,22.7507,22.3562,22.3646,125600.0
2009-05-28 12:30:00,26.65,26.71,26.62,26.68,121600.0,22.3646,22.415,22.3395,22.3898,121600.0
2009-05-28 12:40:00,26.69,26.69,26.66,26.66,22500.0,22.3982,22.3982,22.373,22.373,22500.0
2009-05-28 12:50:00,26.67,26.67,26.65,26.66,48600.0,22.3814,22.3814,22.3646,22.373,48600.0
2009-05-28 13:00:00,26.67,26.75,26.66,26.72,159100.0,22.3814,22.4486,22.373,22.4234,159100.0
2009-05-28 13:10:00,26.72,26.81,26.69,26.79,152200.0,22.4234,22.4989,22.3982,22.4821,152200.0
2009-05-28 13:20:00,26.78,26.81,26.69,26.71,78000.0,22.4737,22.4989,22.3982,22.415,78000.0
2009-05-28 13:30:00,26.71,26.74,26.67,26.74,118600.0,22.415,22.4402,22.3814,22.4402,118600.0
2009-05-28 13:40:00,26.74,26.74,26.66,26.67,47900.0,22.4402,22.4402,22.373,22.3814,47900.0
2009-05-28 13:50:00,26.68,26.69,26.59,26.62,68000.0,22.3898,22.3982,22.3143,22.3395,68000.0
2009-05-28 14:00:00,26.62,26.65,26.6,26.65,110700.0,22.3395,22.3646,22.3227,22.3646,110700.0
2009-05-28 14:10:00,26.65,26.66,26.62,26.66,94000.0,22.3646,22.373,22.3395,22.373,94000.0
2009-05-28 14:20:00,26.66,26.68,26.64,26.66,64600.0,22.373,22.3898,22.3562,22.373,64600.0
2009-05-28 14:30:00,26.68,26.69,26.65,26.67,108300.0,22.3898,22.3982,22.3646,22.3814,108300.0
2009-05-28 14:40:00,26.67,26.68,26.56,26.66,57200.0,22.3814,22.3898,22.2891,22.373,57200.0
2009-05-28 14:50:00,26.66,26.69,26.62,26.67,66900.0,22.373,22.3982,22.3395,22.3814,66900.0
2009-05-28 15:00:00,26.67,26.74,26.65,26.66,77600.0,22.3814,22.4402,22.3646,22.373,77600.0
2009-05-28 15:10:00,26.65,26.65,26.58,26.62,112400.0,22.3646,22.3646,22.3059,22.3395,112400.0
2009-05-28 15:20:00,26.62,26.62,26.57,26.61,62300.0,22.3395,22.3395,22.2975,22.3311,62300.0
2009-05-28 15:30:00,26.61,26.67,26.59,26.63,73800.0,22.3311,22.3814,22.3143,22.3479,73800.0
2009-05-28 15:40:00,26.64,26.79,26.62,26.79,115400.0,22.3562,22.4821,22.3395,22.4821,115400.0
2009-05-28 15:50:00,26.79,26.84,26.63,26.7,342000.0,22.4821,22.5241,22.3479,22.4066,342000.0
2009-05-29 09:30:00,26.75,27.03,26.66,26.77,46400.0,22.4486,22.6835,22.373,22.4653,46400.0
2009-05-29 09:40:00,26.78,26.91,26.54,26.57,52600.0,22.4737,22.5828,22.2723,22.2975,52600.0
2009-05-29 09:50:00,26.56,26.65,26.56,26.64,32400.0,22.2891,22.3646,22.2891,22.3562,32400.0
2009-05-29 10:00:00,26.64,26.86,26.64,26.84,68400.0,22.3562,22.5409,22.3562,22.5241,68400.0
2009-05-29 10:10:00,26.84,26.88,26.74,26.86,38600.0,22.5241,22.5577,22.4402,22.5409,38600.0
2009-05-29 10:20:00,26.86,26.95,26.79,26.83,30600.0,22.5409,22.6164,22.4821,22.5157,30600.0
2009-05-29 10:30:00,26.83,26.84,26.74,26.8,28900.0,22.5157,22.5241,22.4402,22.4905,28900.0
2009-05-29 10:40:00,26.78,26.84,26.69,26.76,27900.0,22.4737,22.5241,22.3982,22.457,27900.0
2009-05-29 10:50:00,26.76,26.82,26.73,26.74,21700.0,22.457,22.5073,22.4318,22.4402,21700.0
2009-05-29 11:00:00,26.74,26.78,26.66,26.67,24800.0,22.4402,22.4737,22.373,22.3814,24800.0
2009-05-29 11:10:00,26.66,26.68,26.61,26.65,25700.0,22.373,22.3898,22.3311,22.3646,25700.0
2009-05-29 11:20:00,26.64,26.76,26.61,26.61,18500.0,22.3562,22.457,22.3311,22.3311,18500.0
2009-05-29 11:30:00,26.62,26.67,26.6,26.61,15200.0,22.3395,22.3814,22.3227,22.3311,15200.0
2009-05-29 11:40:00,26.6,26.65,26.58,26.65,15500.0,22.3227,22.3646,22.3059,22.3646,15500.0
2009-05-29 11:50:00,26.66,26.66,26.56,26.57,11900.0,22.373,22.373,22.2891,22.2975,11900.0
2009-05-29 12:00:00,26.58,26.65,26.58,26.65,7700.0,22.3059,22.3646,22.3059,22.3646,7700.0
2009-05-29 12:10:00,26.65,26.71,26.65,26.71,9600.0,22.3646,22.415,22.3646,22.415,9600.0
2009-05-29 12:20:00,26.7,26.74,26.69,26.73,18000.0,22.4066,22.4402,22.3982,22.4318,18000.0
2009-05-29 12:30:00,26.73,26.74,26.69,26.69,11700.0,22.4318,22.4402,22.3982,22.3982,11700.0
2009-05-29 12:40:00,26.7,26.75,26.66,26.69,19100.0,22.4066,22.4486,22.373,22.3982,19100.0
2009-05-29 12:50:00,26.68,26.72,26.68,26.7,13500.0,22.3898,22.4234,22.3898,22.4066,13500.0
2009-05-29 13:00:00,26.7,26.79,26.7,26.75,20200.0,22.4066,22.4821,22.4066,22.4486,20200.0
2009-05-29 13:10:00,26.75,26.75,26.71,26.73,15500.0,22.4486,22.4486,22.415,22.4318,15500.0
2009-05-29 13:20:00,26.73,26.77,26.73,26.76,14500.0,22.4318,22.4653,22.4318,22.457,14500.0
2009-05-29 13:30:00,26.76,26.82,26.76,26.76,17300.0,22.457,22.5073,22.457,22.457,17300.0
2009-05-29 13:40:00,26.76,26.78,26.75,26.75,9700.0,22.457,22.4737,22.4486,22.4486,9700.0
2009-05-29 13:50:00,26.75,26.76,26.72,26.73,11800.0,22.4486,22.457,22.4234,22.4318,11800.0
2009-05-29 14:00:00,26.73,26.76,26.71,26.76,15600.0,22.4318,22.457,22.415,22.457,15600.0
2009-05-29 14:10:00,26.76,26.8,26.75,26.8,14700.0,22.457,22.4905,22.4486,22.4905,14700.0
2009-05-29 14:20:00,26.8,26.8,26.76,26.77,18500.0,22.4905,22.4905,22.457,22.4653,18500.0
2009-05-29 14:30:00,26.77,26.78,26.75,26.76,15300.0,22.4653,22.4737,22.4486,22.457,15300.0
2009-05-29 14:40:00,26.76,26.77,26.75,26.75,19100.0,22.457,22.4653,22.4486,22.4486,19100.0
2009-05-29 14:50:00,26.76,26.76,26.71,26.75,24600.0,22.457,22.457,22.415,22.4486,24600.0
2009-05-29 15:00:00,26.74,26.83,26.74,26.8,44000.0,22.4402,22.5157,22.4402,22.4905,44000.0
2009-05-29 15:10:00,26.81,26.88,26.8,26.88,54000.0,22.4989,22.5577,22.4905,22.5577,54000.0
2009-05-29 15:20:00,26.88,26.9,26.81,26.89,52900.0,22.5577,22.5744,22.4989,22.566,52900.0
2009-05-29 15:30:00,26.88,26.98,26.87,26.98,81100.0,22.5577,22.6416,22.5493,22.6416,81100.0
2009-05-29 15:40:00,26.98,27.16,26.97,27.15,186700.0,22.6416,22.7926,22.6332,22.7842,186700.0
2009-05-29 15:50:00,27.14,27.21,27.04,27.21,214800.0,22.7758,22.8346,22.6919,22.8346,214800.0
2009-06-01 09:30:00,27.66,27.7,27.34,27.64,41400.0,23.2122,23.2458,22.9437,23.1954,41400.0
2009-06-01 09:40:00,27.64,27.68,27.24,27.27,178000.0,23.1954,23.229,22.8598,22.8849,178000.0
2009-06-01 09:50:00,27.26,27.42,27.25,27.42,96800.0,22.8766,23.0108,22.8682,23.0108,96800.0
2009-06-01 10:00:00,27.42,27.67,27.42,27.67,30100.0,23.0108,23.2206,23.0108,23.2206,30100.0
2009-06-01 10:10:00,27.67,27.68,27.64,27.67,31400.0,23.2206,23.229,23.1954,23.2206,31400.0
2009-06-01 10:20:00,27.67,27.68,27.54,27.54,81700.0,23.2206,23.229,23.1115,23.1115,81700.0
2009-06-01 10:30:00,27.54,27.58,27.5,27.51,58000.0,23.1115,23.1451,23.078,23.0864,58000.0
2009-06-01 10:40:00,27.51,27.52,27.46,27.48,38400.0,23.0864,23.0947,23.0444,23.0612,38400.0
2009-06-01 10:50:00,27.49,27.51,27.48,27.5,15800.0,23.0696,23.0864,23.0612,23.078,15800.0
2009-06-01 11:00:00,27.5,27.55,27.48,27.55,42300.0,23.078,23.1199,23.0612,23.1199,42300.0
2009-06-01 11:10:00,27.55,27.57,27.54,27.55,24400.0,23.1199,23.1367,23.1115,23.1199,24400.0
2009-06-01 11:20:00,27.55,27.57,27.41,27.46,111100.0,23.1199,23.1367,23.0024,23.0444,111100.0
2009-06-01 11:30:00,27.48,27.49,27.44,27.49,22300.0,23.0612,23.0696,23.0276,23.0696,22300.0
2009-06-01 11:40:00,27.48,27.49,27.44,27.49,16700.0,23.0612,23.0696,23.0276,23.0696,16700.0
2009-06-01 11:50:00,27.48,27.55,27.48,27.53,22800.0,23.0612,23.1199,23.0612,23.1031,22800.0
2009-06-01 12:00:00,27.52,27.53,27.49,27.51,21700.0,23.0947,23.1031,23.0696,23.0864,21700.0
2009-06-01 12:10:00,27.51,27.53,27.51,27.53,13100.0,23.0864,23.1031,23.0864,23.1031,13100.0
2009-06-01 12:20:00,27.53,27.56,27.5,27.55,45800.0,23.1031,23.1283,23.078,23.1199,45800.0
2009-06-01 12:30:00,27.53,27.56,27.52,27.55,17200.0,23.1031,23.1283,23.0947,23.1199,17200.0
2009-06-01 12:40:00,27.55,27.57,27.52,27.57,20500.0,23.1199,23.1367,23.0947,23.1367,20500.0
2009-06-01 12:50:00,27.56,27.58,27.49,27.5,20900.0,23.1283,23.1451,23.0696,23.078,20900.0
2009-06-01 13:00:00,27.5,27.52,27.49,27.52,11400.0,23.078,23.0947,23.0696,23.0947,11400.0
2009-06-01 13:10:00,27.52,27.52,27.45,27.48,27700.0,23.0947,23.0947,23.036,23.0612,27700.0
2009-06-01 13:20:00,27.48,27.51,27.47,27.5,23300.0,23.0612,23.0864,23.0528,23.078,23300.0
2009-06-01 13:30:00,27.51,27.53,27.41,27.46,76200.0,23.0864,23.1031,23.0024,23.0444,76200.0
2009-06-01 13:40:00,27.45,27.5,27.41,27.45,85700.0,23.036,23.078,23.0024,23.036,85700.0
2009-06-01 13:50:00,27.45,27.51,27.44,27.48,51600.0,23.036,23.0864,23.0276,23.0612,51600.0
2009-06-01 14:00:00,27.48,27.49,27.44,27.46,93300.0,23.0612,23.0696,23.0276,23.0444,93300.0
2009-06-01 14:10:00,27.45,27.47,27.44,27.46,28700.0,23.036,23.0528,23.0276,23.0444,28700.0
2009-06-01 14:20:00,27.46,27.49,27.43,27.43,33300.0,23.0444,23.0696,23.0192,23.0192,33300.0
2009-06-01 14:30:00,27.43,27.45,27.34,27.43,140300.0,23.0192,23.036,22.9437,23.0192,140300.0
2009-06-01 14:40:00,27.42,27.44,27.35,27.4,95600.0,23.0108,23.0276,22.9521,22.994,95600.0
2009-06-01 14:50:00,27.4,27.46,27.37,27.45,24700.0,22.994,23.0444,22.9689,23.036,24700.0
2009-06-01 15:00:00,27.45,27.46,27.29,27.37,90200.0,23.036,23.0444,22.9017,22.9689,90200.0
2009-06-01 15:10:00,27.37,27.39,27.29,27.3,41200.0,22.9689,22.9856,22.9017,22.9101,41200.0
2009-06-01 15:20:00,27.3,27.31,27.21,27.28,157100.0,22.9101,22.9185,22.8346,22.8933,157100.0
2009-06-01 15:30:00,27.27,27.34,27.24,27.34,106200.0,22.8849,22.9437,22.8598,22.9437,106200.0
2009-06-01 15:40:00,27.33,27.42,27.33,27.4,150800.0,22.9353,23.0108,22.9353,22.994,150800.0
2009-06-01 15:50:00,27.41,27.43,27.27,27.3,238900.0,23.0024,23.0192,22.8849,22.9101,238900.0
2009-06-02 09:30:00,27.28,27.52,27.28,27.52,40800.0,22.8933,23.0947,22.8933,23.0947,40800.0
2009-06-02 09:40:00,27.55,27.57,27.4,27.42,28800.0,23.1199,23.1367,22.994,23.0108,28800.0
2009-06-02 09:50:00,27.41,27.46,27.37,27.41,25200.0,23.0024,23.0444,22.9689,23.0024,25200.0
2009-06-02 10:00:00,27.42,27.59,27.42,27.45,41700.0,23.0108,23.1535,23.0108,23.036,41700.0
2009-06-02 10:10:00,27.45,27.46,27.35,27.35,39800.0,23.036,23.0444,22.9521,22.9521,39800.0
2009-06-02 10:20:00,27.35,27.46,27.33,27.44,21200.0,22.9521,23.0444,22.9353,23.0276,21200.0
2009-06-02 10:30:00,27.43,27.45,27.39,27.42,15700.0,23.0192,23.036,22.9856,23.0108,15700.0
2009-06-02 10:40:00,27.43,27.48,27.42,27.47,19500.0,23.0192,23.0612,23.0108,23.0528,19500.0
2009-06-02 10:50:00,27.48,27.52,27.44,27.44,34700.0,23.0612,23.0947,23.0276,23.0276,34700.0
2009-06-02 11:00:00,27.45,27.49,27.45,27.45,11400.0,23.036,23.0696,23.036,23.036,11400.0
2009-06-02 11:10:00,27.45,27.51,27.45,27.5,27200.0,23.036,23.0864,23.036,23.078,27200.0
2009-06-02 11:20:00,27.5,27.52,27.45,27.45,16600.0,23.078,23.0947,23.036,23.036,16600.0
2009-06-02 11:30:00,27.45,27.45,27.36,27.37,33000.0,23.036,23.036,22.9605,22.9689,33000.0
2009-06-02 11:40:00,27.38,27.42,27.36,27.37,21300.0,22.9773,23.0108,22.9605,22.9689,21300.0
2009-06-02 11:50:00,27.37,27.41,27.35,27.35,23200.0,22.9689,23.0024,22.9521,22.9521,23200.0
2009-06-02 12:00:00,27.36,27.41,27.34,27.4,20000.0,22.9605,23.0024,22.9437,22.994,20000.0
2009-06-02 12:10:00,27.4,27.41,27.36,27.41,16500.0,22.994,23.0024,22.9605,23.0024,16500.0
2009-06-02 12:20:00,27.41,27.42,27.36,27.36,19700.0,23.0024,23.0108,22.9605,22.9605,19700.0
2009-06-02 12:30:00,27.37,27.42,27.36,27.41,7500.0,22.9689,23.0108,22.9605,23.0024,7500.0
2009-06-02 12:40:00,27.42,27.42,27.41,27.42,6500.0,23.0108,23.0108,23.0024,23.0108,6500.0
2009-06-02 12:50:00,27.41,27.47,27.39,27.45,14700.0,23.0024,23.0528,22.9856,23.036,14700.0
2009-06-02 13:00:00,27.46,27.47,27.43,27.47,9300.0,23.0444,23.0528,23.0192,23.0528,9300.0
2009-06-02 13:10:00,27.47,27.5,27.41,27.41,28500.0,23.0528,23.078,23.0024,23.0024,28500.0
2009-06-02 13:20:00,27.41,27.46,27.39,27.44,13500.0,23.0024,23.0444,22.9856,23.0276,13500.0
2009-06-02 13:30:00,27.45,27.48,27.44,27.47,9300.0,23.036,23.0612,23.0276,23.0528,9300.0
2009-06-02 13:40:00,27.48,27.52,27.46,27.47,21200.0,23.0612,23.0947,23.0444,23.0528,21200.0
2009-06-02 13:50:00,27.48,27.5,27.46,27.48,8400.0,23.0612,23.078,23.0444,23.0612,8400.0
2009-06-02 14:00:00,27.49,27.5,27.45,27.48,14600.0,23.0696,23.078,23.036,23.0612,14600.0
2009-06-02 14:10:00,27.47,27.52,27.46,27.48,19200.0,23.0528,23.0947,23.0444,23.0612,19200.0
2009-06-02 14:20:00,27.47,27.52,27.47,27.47,24200.0,23.0528,23.0947,23.0528,23.0528,24200.0
2009-06-02 14:30:00,27.48,27.48,27.44,27.46,19900.0,23.0612,23.0612,23.0276,23.0444,19900.0
2009-06-02 14:40:00,27.46,27.49,27.45,27.45,23500.0,23.0444,23.0696,23.036,23.036,23500.0
2009-06-02 14:50:00,27.45,27.46,27.41,27.41,34600.0,23.036,23.0444,23.0024,23.0024,34600.0
2009-06-02 15:00:00,27.42,27.48,27.41,27.46,19100.0,23.0108,23.0612,23.0024,23.0444,19100.0
2009-06-02 15:10:00,27.47,27.47,27.41,27.43,29800.0,23.0528,23.0528,23.0024,23.0192,29800.0
2009-06-02 15:20:00,27.43,27.45,27.35,27.37,76500.0,23.0192,23.036,22.9521,22.9689,76500.0
2009-06-02 15:30:00,27.37,27.44,27.35,27.42,39500.0,22.9689,23.0276,22.9521,23.0108,39500.0
2009-06-02 15:40:00,27.43,27.44,27.37,27.41,41700.0,23.0192,23.0276,22.9689,23.0024,41700.0
2009-06-02 15:50:00,27.41,27.42,27.31,27.32,119800.0,23.0024,23.0108,22.9185,22.9269,119800.0
2009-06-03 09:30:00,27.13,27.23,27.02,27.17,34700.0,22.7675,22.8514,22.6751,22.801,34700.0
2009-06-03 09:40:00,27.14,27.19,27.05,27.1,28600.0,22.7758,22.8178,22.7003,22.7423,28600.0
2009-06-03 09:50:00,27.1,27.14,27.0,27.04,19200.0,22.7423,22.7758,22.6584,22.6919,19200.0
2009-06-03 10:00:00,27.03,27.14,27.0,27.14,22700.0,22.6835,22.7758,22.6584,22.7758,22700.0
2009-06-03 10:10:00,27.14,27.16,27.04,27.06,15200.0,22.7758,22.7926,22.6919,22.7087,15200.0
2009-06-03 10:20:00,27.05,27.08,27.03,27.08,21700.0,22.7003,22.7255,22.6835,22.7255,21700.0
2009-06-03 10:30:00,27.07,27.1,27.05,27.1,8800.0,22.7171,22.7423,22.7003,22.7423,8800.0
2009-06-03 10:40:00,27.09,27.13,27.04,27.04,14600.0,22.7339,22.7675,22.6919,22.6919,14600.0
2009-06-03 10:50:00,27.04,27.06,27.01,27.01,13000.0,22.6919,22.7087,22.6668,22.6668,13000.0
2009-06-03 11:00:00,27.01,27.02,26.96,26.96,10300.0,22.6668,22.6751,22.6248,22.6248,10300.0
2009-06-03 11:10:00,26.97,26.97,26.9,26.92,19900.0,22.6332,22.6332,22.5744,22.5912,19900.0
2009-06-03 11:20:00,26.92,26.95,26.85,26.85,65700.0,22.5912,22.6164,22.5325,22.5325,65700.0
2009-06-03 11:30:00,26.85,26.95,26.84,26.95,28400.0,22.5325,22.6164,22.5241,22.6164,28400.0
2009-06-03 11:40:00,26.95,27.03,26.91,26.95,20800.0,22.6164,22.6835,22.5828,22.6164,20800.0
2009-06-03 11:50:00,26.96,26.97,26.92,26.94,21000.0,22.6248,22.6332,22.5912,22.608,21000.0
2009-06-03 12:00:00,26.93,26.93,26.9,26.93,15600.0,22.5996,22.5996,22.5744,22.5996,15600.0
2009-06-03 12:10:00,26.94,27.01,26.93,26.99,17100.0,22.608,22.6668,22.5996,22.65,17100.0
2009-06-03 12:20:00,26.99,27.0,26.92,26.92,15800.0,22.65,22.6584,22.5912,22.5912,15800.0
2009-06-03 12:30:00,26.91,26.95,26.9,26.93,13500.0,22.5828,22.6164,22.5744,22.5996,13500.0
2009-06-03 12:40:00,26.94,26.97,26.93,26.93,15100.0,22.608,22.6332,22.5996,22.5996,15100.0
2009-06-03 12:50:00,26.93,26.97,26.92,26.94,17900.0,22.5996,22.6332,22.5912,22.608,17900.0
2009-06-03 13:00:00,26.93,26.97,26.91,26.97,11500.0,22.5996,22.6332,22.5828,22.6332,11500.0
2009-06-03 13:10:00,26.97,27.02,26.96,27.02,16500.0,22.6332,22.6751,22.6248,22.6751,16500.0
2009-06-03 13:20:00,27.02,27.02,26.96,26.99,20000.0,22.6751,22.6751,22.6248,22.65,20000.0
2009-06-03 13:30:00,26.98,27.0,26.92,26.95,18800.0,22.6416,22.6584,22.5912,22.6164,18800.0
2009-06-03 13:40:00,26.95,26.96,26.87,26.91,15600.0,22.6164,22.6248,22.5493,22.5828,15600.0
2009-06-03 13:50:00,26.9,26.93,26.89,26.93,19500.0,22.5744,22.5996,22.566,22.5996,19500.0
2009-06-03 14:00:00,26.92,26.94,26.91,26.91,9700.0,22.5912,22.608,22.5828,22.5828,9700.0
2009-06-03 14:10:00,26.91,26.96,26.91,26.93,17300.0,22.5828,22.6248,22.5828,22.5996,17300.0
2009-06-03 14:20:00,26.93,26.94,26.9,26.9,16900.0,22.5996,22.608,22.5744,22.5744,16900.0
2009-06-03 14:30:00,26.9,26.91,26.88,26.89,21600.0,22.5744,22.5828,22.5577,22.566,21600.0
2009-06-03 14:40:00,26.9,26.93,26.89,26.93,16000.0,22.5744,22.5996,22.566,22.5996,16000.0
2009-06-03 14:50:00,26.94,27.03,26.92,27.03,24300.0,22.608,22.6835,22.5912,22.6835,24300.0
2009-06-03 15:00:00,27.01,27.03,27.0,27.0,19200.0,22.6668,22.6835,22.6584,22.6584,19200.0
2009-06-03 15:10:00,27.0,27.04,27.0,27.03,22300.0,22.6584,22.6919,22.6584,22.6835,22300.0
2009-06-03 15:20:00,27.03,27.04,26.95,26.95,21800.0,22.6835,22.6919,22.6164,22.6164,21800.0
2009-06-03 15:30:00,26.95,26.97,26.92,26.96,35400.0,22.6164,22.6332,22.5912,22.6248,35400.0
2009-06-03 15:40:00,26.96,27.05,26.95,27.0,72100.0,22.6248,22.7003,22.6164,22.6584,72100.0
2009-06-03 15:50:00,27.01,27.07,26.98,27.07,87500.0,22.6668,22.7171,22.6416,22.7171,87500.0
2009-06-04 09:30:00,27.21,27.25,26.96,26.98,21900.0,22.8346,22.8682,22.6248,22.6416,21900.0
2009-06-04 09:40:00,27.01,27.04,26.87,26.89,21100.0,22.6668,22.6919,22.5493,22.566,21100.0
2009-06-04 09:50:00,26.88,26.98,26.84,26.98,10100.0,22.5577,22.6416,22.5241,22.6416,10100.0
2009-06-04 10:00:00,26.96,26.96,26.8,26.82,20400.0,22.6248,22.6248,22.4905,22.5073,20400.0
2009-06-04 10:10:00,26.84,26.87,26.8,26.82,12400.0,22.5241,22.5493,22.4905,22.5073,12400.0
2009-06-04 10:20:00,26.83,26.95,26.8,26.92,19600.0,22.5157,22.6164,22.4905,22.5912,19600.0
2009-06-04 10:30:00,26.92,26.95,26.91,26.92,14800.0,22.5912,22.6164,22.5828,22.5912,14800.0
2009-06-04 10:40:00,26.92,26.93,26.82,26.86,14400.0,22.5912,22.5996,22.5073,22.5409,14400.0
2009-06-04 10:50:00,26.87,26.93,26.85,26.88,17600.0,22.5493,22.5996,22.5325,22.5577,17600.0
2009-06-04 11:00:00,26.89,26.91,26.87,26.87,9300.0,22.566,22.5828,22.5493,22.5493,9300.0
2009-06-04 11:10:00,26.87,26.92,26.85,26.89,9800.0,22.5493,22.5912,22.5325,22.566,9800.0
2009-06-04 11:20:00,26.89,26.89,26.82,26.89,14600.0,22.566,22.566,22.5073,22.566,14600.0
2009-06-04 11:30:00,26.89,26.89,26.87,26.87,12900.0,22.566,22.566,22.5493,22.5493,12900.0
2009-06-04 11:40:00,26.88,26.89,26.83,26.83,8800.0,22.5577,22.566,22.5157,22.5157,8800.0
2009-06-04 11:50:00,26.83,26.84,26.81,26.82,9800.0,22.5157,22.5241,22.4989,22.5073,9800.0
2009-06-04 12:00:00,26.81,26.82,26.79,26.8,8700.0,22.4989,22.5073,22.4821,22.4905,8700.0
2009-06-04 12:10:00,26.79,26.84,26.79,26.83,6000.0,22.4821,22.5241,22.4821,22.5157,6000.0
2009-06-04 12:20:00,26.83,26.89,26.83,26.89,8500.0,22.5157,22.566,22.5157,22.566,8500.0
2009-06-04 12:30:00,26.89,26.92,26.88,26.9,9300.0,22.566,22.5912,22.5577,22.5744,9300.0
2009-06-04 12:40:00,26.91,26.96,26.91,26.95,6200.0,22.5828,22.6248,22.5828,22.6164,6200.0
2009-06-04 12:50:00,26.95,26.97,26.93,26.96,9600.0,22.6164,22.6332,22.5996,22.6248,9600.0
2009-06-04 13:00:00,26.96,26.97,26.91,26.92,17400.0,22.6248,22.6332,22.5828,22.5912,17400.0
2009-06-04 13:10:00,26.93,26.95,26.92,26.93,9700.0,22.5996,22.6164,22.5912,22.5996,9700.0
2009-06-04 13:20:00,26.94,26.95,26.93,26.94,17000.0,22.608,22.6164,22.5996,22.608,17000.0
2009-06-04 13:30:00,26.95,26.96,26.94,26.96,22300.0,22.6164,22.6248,22.608,22.6248,22300.0
2009-06-04 13:40:00,26.94,26.94,26.88,26.88,26100.0,22.608,22.608,22.5577,22.5577,26100.0
2009-06-04 13:50:00,26.9,26.92,26.87,26.88,14600.0,22.5744,22.5912,22.5493,22.5577,14600.0
2009-06-04 14:00:00,26.89,26.93,26.88,26.92,15000.0,22.566,22.5996,22.5577,22.5912,15000.0
2009-06-04 14:10:00,26.92,26.94,26.9,26.92,15100.0,22.5912,22.608,22.5744,22.5912,15100.0
2009-06-04 14:20:00,26.92,26.95,26.92,26.94,16500.0,22.5912,22.6164,22.5912,22.608,16500.0
2009-06-04 14:30:00,26.95,26.95,26.91,26.92,27500.0,22.6164,22.6164,22.5828,22.5912,27500.0
2009-06-04 14:40:00,26.92,26.95,26.91,26.95,25600.0,22.5912,22.6164,22.5828,22.6164,25600.0
2009-06-04 14:50:00,26.95,26.95,26.9,26.91,22800.0,22.6164,22.6164,22.5744,22.5828,22800.0
2009-06-04 15:00:00,26.9,26.93,26.87,26.9,22800.0,22.5744,22.5996,22.5493,22.5744,22800.0
2009-06-04 15:10:00,26.89,26.9,26.87,26.89,23100.0,22.566,22.5744,22.5493,22.566,23100.0
2009-06-04 15:20:00,26.89,26.95,26.89,26.93,27800.0,22.566,22.6164,22.566,22.5996,27800.0
2009-06-04 15:30:00,26.93,26.96,26.89,26.94,38600.0,22.5996,22.6248,22.566,22.608,38600.0
2009-06-04 15:40:00,26.94,26.95,26.88,26.93,74600.0,22.608,22.6164,22.5577,22.5996,74600.0
2009-06-04 15:50:00,26.94,26.97,26.9,26.94,268700.0,22.608,22.6332,22.5744,22.608,268700.0
2009-06-05 09:30:00,27.08,27.18,26.82,26.86,122700.0,22.7255,22.8094,22.5073,22.5409,122700.0
2009-06-05 09:40:00,26.86,26.87,26.57,26.59,92100.0,22.5409,22.5493,22.2975,22.3143,92100.0
2009-06-05 09:50:00,26.59,26.67,26.44,26.55,101400.0,22.3143,22.3814,22.1884,22.2807,101400.0
2009-06-05 10:00:00,26.55,26.59,26.45,26.49,116800.0,22.2807,22.3143,22.1968,22.2304,116800.0
2009-06-05 10:10:00,26.49,26.57,26.47,26.5,65900.0,22.2304,22.2975,22.2136,22.2388,65900.0
2009-06-05 10:20:00,26.51,26.53,26.44,26.44,78800.0,22.2472,22.2639,22.1884,22.1884,78800.0
2009-06-05 10:30:00,26.42,26.54,26.3,26.46,76400.0,22.1716,22.2723,22.0709,22.2052,76400.0
2009-06-05 10:40:00,26.46,26.46,26.31,26.44,74400.0,22.2052,22.2052,22.0793,22.1884,74400.0
2009-06-05 10:50:00,26.44,26.47,26.4,26.47,75200.0,22.1884,22.2136,22.1548,22.2136,75200.0
2009-06-05 11:00:00,26.47,26.62,26.47,26.59,53400.0,22.2136,22.3395,22.2136,22.3143,53400.0
2009-06-05 11:10:00,26.59,26.62,26.58,26.61,20500.0,22.3143,22.3395,22.3059,22.3311,20500.0
2009-06-05 11:20:00,26.62,26.67,26.57,26.6,49700.0,22.3395,22.3814,22.2975,22.3227,49700.0
2009-06-05 11:30:00,26.6,26.63,26.59,26.62,34200.0,22.3227,22.3479,22.3143,22.3395,34200.0
2009-06-05 11:40:00,26.62,26.67,26.58,26.6,32200.0,22.3395,22.3814,22.3059,22.3227,32200.0
2009-06-05 11:50:00,26.6,26.62,26.54,26.59,27700.0,22.3227,22.3395,22.2723,22.3143,27700.0
2009-06-05 12:00:00,26.58,26.61,26.54,26.59,30700.0,22.3059,22.3311,22.2723,22.3143,30700.0
2009-06-05 12:10:00,26.58,26.61,26.54,26.6,32300.0,22.3059,22.3311,22.2723,22.3227,32300.0
2009-06-05 12:20:00,26.61,26.73,26.6,26.71,34800.0,22.3311,22.4318,22.3227,22.415,34800.0
2009-06-05 12:30:00,26.72,26.72,26.65,26.7,36900.0,22.4234,22.4234,22.3646,22.4066,36900.0
2009-06-05 12:40:00,26.7,26.71,26.64,26.69,55300.0,22.4066,22.415,22.3562,22.3982,55300.0
2009-06-05 12:50:00,26.69,26.74,26.64,26.74,52600.0,22.3982,22.4402,22.3562,22.4402,52600.0
2009-06-05 13:00:00,26.74,26.74,26.62,26.62,28800.0,22.4402,22.4402,22.3395,22.3395,28800.0
2009-06-05 13:10:00,26.63,26.65,26.57,26.65,19300.0,22.3479,22.3646,22.2975,22.3646,19300.0
2009-06-05 13:20:00,26.64,26.67,26.53,26.57,35000.0,22.3562,22.3814,22.2639,22.2975,35000.0
2009-06-05 13:30:00,26.57,26.57,26.49,26.5,34500.0,22.2975,22.2975,22.2304,22.2388,34500.0
2009-06-05 13:40:00,26.49,26.59,26.49,26.57,16200.0,22.2304,22.3143,22.2304,22.2975,16200.0
2009-06-05 13:50:00,26.57,26.59,26.51,26.54,24400.0,22.2975,22.3143,22.2472,22.2723,24400.0
2009-06-05 14:00:00,26.54,26.55,26.43,26.43,32300.0,22.2723,22.2807,22.18,22.18,32300.0
2009-06-05 14:10:00,26.43,26.45,26.35,26.37,30000.0,22.18,22.1968,22.1129,22.1297,30000.0
2009-06-05 14:20:00,26.36,26.39,26.33,26.35,44700.0,22.1213,22.1464,22.0961,22.1129,44700.0
2009-06-05 14:30:00,26.34,26.35,26.26,26.32,47000.0,22.1045,22.1129,22.0374,22.0877,47000.0
2009-06-05 14:40:00,26.32,26.38,26.3,26.34,37500.0,22.0877,22.1381,22.0709,22.1045,37500.0
2009-06-05 14:50:00,26.35,26.36,26.29,26.3,57400.0,22.1129,22.1213,22.0625,22.0709,57400.0
2009-06-05 15:00:00,26.3,26.35,26.26,26.32,95000.0,22.0709,22.1129,22.0374,22.0877,95000.0
2009-06-05 15:10:00,26.32,26.35,26.26,26.26,49600.0,22.0877,22.1129,22.0374,22.0374,49600.0
2009-06-05 15:20:00,26.27,26.28,26.2,26.2,102200.0,22.0457,22.0541,21.987,21.987,102200.0
2009-06-05 15:30:00,26.2,26.27,26.18,26.25,123400.0,21.987,22.0457,21.9702,22.029,123400.0
2009-06-05 15:40:00,26.25,26.27,26.11,26.13,122300.0,22.029,22.0457,21.9115,21.9283,122300.0
2009-06-05 15:50:00,26.12,26.2,26.09,26.13,256800.0,21.9199,21.987,21.8947,21.9283,256800.0
2009-06-08 09:30:00,26.03,26.15,25.86,25.96,41600.0,21.8443,21.945,21.7017,21.7856,41600.0
2009-06-08 09:40:00,25.95,25.99,25.93,25.98,27800.0,21.7772,21.8108,21.7604,21.8024,27800.0
2009-06-08 09:50:00,25.98,26.04,25.95,25.99,38900.0,21.8024,21.8527,21.7772,21.8108,38900.0
2009-06-08 10:00:00,25.99,26.08,25.94,26.04,34500.0,21.8108,21.8863,21.7688,21.8527,34500.0
2009-06-08 10:10:00,26.03,26.08,25.99,26.03,51000.0,21.8443,21.8863,21.8108,21.8443,51000.0
2009-06-08 10:20:00,26.02,26.03,25.95,25.98,48400.0,21.8359,21.8443,21.7772,21.8024,48400.0
2009-06-08 10:30:00,25.98,26.15,25.97,26.14,39400.0,21.8024,21.945,21.794,21.9367,39400.0
2009-06-08 10:40:00,26.14,26.26,26.14,26.26,35600.0,21.9367,22.0374,21.9367,22.0374,35600.0
2009-06-08 10:50:00,26.26,26.29,26.2,26.22,21700.0,22.0374,22.0625,21.987,22.0038,21700.0
2009-06-08 11:00:00,26.21,26.26,26.2,26.21,11500.0,21.9954,22.0374,21.987,21.9954,11500.0
2009-06-08 11:10:00,26.21,26.26,26.2,26.23,22000.0,21.9954,22.0374,21.987,22.0122,22000.0
2009-06-08 11:20:00,26.22,26.24,26.19,26.2,22500.0,22.0038,22.0206,21.9786,21.987,22500.0
2009-06-08 11:30:00,26.2,26.23,26.18,26.23,35500.0,21.987,22.0122,21.9702,22.0122,35500.0
2009-06-08 11:40:00,26.23,26.23,26.18,26.2,23900.0,22.0122,22.0122,21.9702,21.987,23900.0
2009-06-08 11:50:00,26.19,26.2,26.18,26.2,16800.0,21.9786,21.987,21.9702,21.987,16800.0
2009-06-08 12:00:00,26.19,26.2,26.18,26.19,18100.0,21.9786,21.987,21.9702,21.9786,18100.0
2009-06-08 12:10:00,26.19,26.2,26.16,26.19,18200.0,21.9786,21.987,21.9534,21.9786,18200.0
2009-06-08 12:20:00,26.19,26.22,26.18,26.21,24200.0,21.9786,22.0038,21.9702,21.9954,24200.0
2009-06-08 12:30:00,26.21,26.26,26.17,26.23,20200.0,21.9954,22.0374,21.9618,22.0122,20200.0
2009-06-08 12:40:00,26.24,26.26,26.22,26.24,8100.0,22.0206,22.0374,22.0038,22.0206,8100.0
2009-06-08 12:50:00,26.23,26.26,26.23,26.25,15400.0,22.0122,22.0374,22.0122,22.029,15400.0
2009-06-08 13:00:00,26.24,26.27,26.23,26.26,28400.0,22.0206,22.0457,22.0122,22.0374,28400.0
2009-06-08 13:10:00,26.27,26.34,26.27,26.33,26300.0,22.0457,22.1045,22.0457,22.0961,26300.0
2009-06-08 13:20:00,26.34,26.38,26.33,26.38,24200.0,22.1045,22.1381,22.0961,22.1381,24200.0
2009-06-08 13:30:00,26.38,26.42,26.37,26.41,19000.0,22.1381,22.1716,22.1297,22.1632,19000.0
2009-06-08 13:40:00,26.41,26.49,26.38,26.44,26000.0,22.1632,22.2304,22.1381,22.1884,26000.0
2009-06-08 13:50:00,26.44,26.44,26.4,26.43,10400.0,22.1884,22.1884,22.1548,22.18,10400.0
2009-06-08 14:00:00,26.43,26.46,26.43,26.44,17000.0,22.18,22.2052,22.18,22.1884,17000.0
2009-06-08 14:10:00,26.43,26.44,26.42,26.42,15700.0,22.18,22.1884,22.1716,22.1716,15700.0
2009-06-08 14:20:00,26.43,26.44,26.41,26.44,21900.0,22.18,22.1884,22.1632,22.1884,21900.0
2009-06-08 14:30:00,26.45,26.49,26.43,26.45,27100.0,22.1968,22.2304,22.18,22.1968,27100.0
2009-06-08 14:40:00,26.44,26.47,26.4,26.46,38000.0,22.1884,22.2136,22.1548,22.2052,38000.0
2009-06-08 14:50:00,26.47,26.49,26.42,26.47,26700.0,22.2136,22.2304,22.1716,22.2136,26700.0
2009-06-08 15:00:00,26.47,26.51,26.46,26.51,38900.0,22.2136,22.2472,22.2052,22.2472,38900.0
2009-06-08 15:10:00,26.5,26.6,26.48,26.57,48200.0,22.2388,22.3227,22.222,22.2975,48200.0
2009-06-08 15:20:00,26.58,26.75,26.57,26.71,62800.0,22.3059,22.4486,22.2975,22.415,62800.0
2009-06-08 15:30:00,26.71,26.86,26.7,26.77,88000.0,22.415,22.5409,22.4066,22.4653,88000.0
2009-06-08 15:40:00,26.77,26.77,26.7,26.73,59200.0,22.4653,22.4653,22.4066,22.4318,59200.0
2009-06-08 15:50:00,26.73,26.75,26.65,26.66,98300.0,22.4318,22.4486,22.3646,22.373,98300.0
2009-06-09 09:30:00,26.69,26.83,26.6,26.77,32000.0,22.3982,22.5157,22.3227,22.4653,32000.0
2009-06-09 09:40:00,26.77,26.9,26.74,26.89,35500.0,22.4653,22.5744,22.4402,22.566,35500.0
2009-06-09 09:50:00,26.89,26.89,26.77,26.79,27800.0,22.566,22.566,22.4653,22.4821,27800.0
2009-06-09 10:00:00,26.8,26.84,26.72,26.81,19700.0,22.4905,22.5241,22.4234,22.4989,19700.0
2009-06-09 10:10:00,26.81,26.83,26.7,26.74,19900.0,22.4989,22.5157,22.4066,22.4402,19900.0
2009-06-09 10:20:00,26.74,26.74,26.66,26.7,19000.0,22.4402,22.4402,22.373,22.4066,19000.0
2009-06-09 10:30:00,26.72,26.8,26.71,26.8,9700.0,22.4234,22.4905,22.415,22.4905,9700.0
2009-06-09 10:40:00,26.8,26.84,26.75,26.75,13900.0,22.4905,22.5241,22.4486,22.4486,13900.0
2009-06-09 10:50:00,26.75,26.81,26.74,26.8,16700.0,22.4486,22.4989,22.4402,22.4905,16700.0
2009-06-09 11:00:00,26.8,26.85,26.77,26.85,16900.0,22.4905,22.5325,22.4653,22.5325,16900.0
2009-06-09 11:10:00,26.85,26.9,26.81,26.9,28900.0,22.5325,22.5744,22.4989,22.5744,28900.0
2009-06-09 11:20:00,26.89,26.93,26.87,26.9,18800.0,22.566,22.5996,22.5493,22.5744,18800.0
2009-06-09 11:30:00,26.9,26.92,26.88,26.88,5100.0,22.5744,22.5912,22.5577,22.5577,5100.0
2009-06-09 11:40:00,26.88,26.92,26.87,26.9,18700.0,22.5577,22.5912,22.5493,22.5744,18700.0
2009-06-09 11:50:00,26.9,26.91,26.88,26.9,11800.0,22.5744,22.5828,22.5577,22.5744,11800.0
2009-06-09 12:00:00,26.89,26.93,26.88,26.93,11700.0,22.566,22.5996,22.5577,22.5996,11700.0
2009-06-09 12:10:00,26.93,26.93,26.87,26.87,23400.0,22.5996,22.5996,22.5493,22.5493,23400.0
2009-06-09 12:20:00,26.88,26.95,26.88,26.93,19800.0,22.5577,22.6164,22.5577,22.5996,19800.0
2009-06-09 12:30:00,26.93,26.93,26.91,26.91,7300.0,22.5996,22.5996,22.5828,22.5828,7300.0
2009-06-09 12:40:00,26.92,26.92,26.88,26.89,13700.0,22.5912,22.5912,22.5577,22.566,13700.0
2009-06-09 12:50:00,26.89,26.89,26.88,26.89,12500.0,22.566,22.566,22.5577,22.566,12500.0
2009-06-09 13:00:00,26.88,26.96,26.88,26.93,14200.0,22.5577,22.6248,22.5577,22.5996,14200.0
2009-06-09 13:10:00,26.93,26.95,26.87,26.93,15000.0,22.5996,22.6164,22.5493,22.5996,15000.0
2009-06-09 13:20:00,26.94,27.02,26.93,27.02,29700.0,22.608,22.6751,22.5996,22.6751,29700.0
2009-06-09 13:30:00,27.02,27.04,27.0,27.04,22900.0,22.6751,22.6919,22.6584,22.6919,22900.0
2009-06-09 13:40:00,27.04,27.06,26.99,26.99,17800.0,22.6919,22.7087,22.65,22.65,17800.0
2009-06-09 13:50:00,27.0,27.09,27.0,27.09,20100.0,22.6584,22.7339,22.6584,22.7339,20100.0
2009-06-09 14:00:00,27.1,27.17,27.1,27.12,33000.0,22.7423,22.801,22.7423,22.7591,33000.0
2009-06-09 14:10:00,27.11,27.15,27.09,27.14,12900.0,22.7507,22.7842,22.7339,22.7758,12900.0
2009-06-09 14:20:00,27.14,27.16,27.11,27.13,14100.0,22.7758,22.7926,22.7507,22.7675,14100.0
2009-06-09 14:30:00,27.15,27.17,27.11,27.12,17400.0,22.7842,22.801,22.7507,22.7591,17400.0
2009-06-09 14:40:00,27.12,27.14,27.05,27.06,26600.0,22.7591,22.7758,22.7003,22.7087,26600.0
2009-06-09 14:50:00,27.06,27.07,27.03,27.05,17200.0,22.7087,22.7171,22.6835,22.7003,17200.0
2009-06-09 15:00:00,27.05,27.08,27.01,27.01,19600.0,22.7003,22.7255,22.6668,22.6668,19600.0
2009-06-09 15:10:00,27.01,27.02,26.97,27.02,22300.0,22.6668,22.6751,22.6332,22.6751,22300.0
2009-06-09 15:20:00,27.02,27.02,26.98,27.01,18800.0,22.6751,22.6751,22.6416,22.6668,18800.0
2009-06-09 15:30:00,27.01,27.06,26.98,27.05,36700.0,22.6668,22.7087,22.6416,22.7003,36700.0
2009-06-09 15:40:00,27.06,27.08,26.96,27.0,45600.0,22.7087,22.7255,22.6248,22.6584,45600.0
2009-06-09 15:50:00,27.0,27.06,27.0,27.0,81800.0,22.6584,22.7087,22.6584,22.6584,81800.0
2009-06-10 09:30:00,27.25,27.39,27.19,27.38,38300.0,22.8682,22.9856,22.8178,22.9773,38300.0
2009-06-10 09:40:00,27.38,27.38,27.25,27.26,47900.0,22.9773,22.9773,22.8682,22.8766,47900.0
2009-06-10 09:50:00,27.25,27.3,27.24,27.29,27400.0,22.8682,22.9101,22.8598,22.9017,27400.0
2009-06-10 10:00:00,27.3,27.3,27.12,27.17,36700.0,22.9101,22.9101,22.7591,22.801,36700.0
2009-06-10 10:10:00,27.17,27.2,27.08,27.12,32000.0,22.801,22.8262,22.7255,22.7591,32000.0
2009-06-10 10:20:00,27.13,27.2,27.12,27.2,27000.0,22.7675,22.8262,22.7591,22.8262,27000.0
2009-06-10 10:30:00,27.21,27.23,27.17,27.21,32400.0,22.8346,22.8514,22.801,22.8346,32400.0
2009-06-10 10:40:00,27.2,27.22,27.14,27.16,21100.0,22.8262,22.843,22.7758,22.7926,21100.0
2009-06-10 10:50:00,27.16,27.22,27.15,27.22,18000.0,22.7926,22.843,22.7842,22.843,18000.0
2009-06-10 11:00:00,27.22,27.22,27.19,27.22,19500.0,22.843,22.843,22.8178,22.843,19500.0
2009-06-10 11:10:00,27.21,27.22,27.13,27.16,20900.0,22.8346,22.843,22.7675,22.7926,20900.0
2009-06-10 11:20:00,27.16,27.17,27.15,27.17,17600.0,22.7926,22.801,22.7842,22.801,17600.0
2009-06-10 11:30:00,27.18,27.19,27.18,27.19,14400.0,22.8094,22.8178,22.8094,22.8178,14400.0
2009-06-10 11:40:00,27.19,27.19,27.18,27.19,8800.0,22.8178,22.8178,22.8094,22.8178,8800.0
2009-06-10 11:50:00,27.19,27.26,27.18,27.25,26700.0,22.8178,22.8766,22.8094,22.8682,26700.0
2009-06-10 12:00:00,27.25,27.29,27.24,27.29,19200.0,22.8682,22.9017,22.8598,22.9017,19200.0
2009-06-10 12:10:00,27.28,27.32,27.28,27.32,24800.0,22.8933,22.9269,22.8933,22.9269,24800.0
2009-06-10 12:20:00,27.32,27.35,27.31,27.35,24600.0,22.9269,22.9521,22.9185,22.9521,24600.0
2009-06-10 12:30:00,27.35,27.36,27.33,27.34,26400.0,22.9521,22.9605,22.9353,22.9437,26400.0
2009-06-10 12:40:00,27.35,27.35,27.33,27.35,18300.0,22.9521,22.9521,22.9353,22.9521,18300.0
2009-06-10 12:50:00,27.35,27.36,27.33,27.36,27800.0,22.9521,22.9605,22.9353,22.9605,27800.0
2009-06-10 13:00:00,27.35,27.35,27.29,27.3,43000.0,22.9521,22.9521,22.9017,22.9101,43000.0
2009-06-10 13:10:00,27.3,27.31,27.25,27.26,33000.0,22.9101,22.9185,22.8682,22.8766,33000.0
2009-06-10 13:20:00,27.26,27.31,27.26,27.28,50000.0,22.8766,22.9185,22.8766,22.8933,50000.0
2009-06-10 13:30:00,27.29,27.3,27.26,27.26,49600.0,22.9017,22.9101,22.8766,22.8766,49600.0
2009-06-10 13:40:00,27.26,27.27,27.18,27.19,29500.0,22.8766,22.8849,22.8094,22.8178,29500.0
2009-06-10 13:50:00,27.19,27.21,27.16,27.18,42200.0,22.8178,22.8346,22.7926,22.8094,42200.0
2009-06-10 14:00:00,27.17,27.18,27.13,27.16,43700.0,22.801,22.8094,22.7675,22.7926,43700.0
2009-06-10 14:10:00,27.17,27.23,27.16,27.23,30100.0,22.801,22.8514,22.7926,22.8514,30100.0
2009-06-10 14:20:00,27.23,27.31,27.23,27.3,34900.0,22.8514,22.9185,22.8514,22.9101,34900.0
2009-06-10 14:30:00,27.3,27.32,27.25,27.31,49800.0,22.9101,22.9269,22.8682,22.9185,49800.0
2009-06-10 14:40:00,27.32,27.35,27.3,27.33,32400.0,22.9269,22.9521,22.9101,22.9353,32400.0
2009-06-10 14:50:00,27.32,27.4,27.3,27.35,45500.0,22.9269,22.994,22.9101,22.9521,45500.0
2009-06-10 15:00:00,27.34,27.35,27.28,27.3,47300.0,22.9437,22.9521,22.8933,22.9101,47300.0
2009-06-10 15:10:00,27.3,27.32,27.26,27.27,46200.0,22.9101,22.9269,22.8766,22.8849,46200.0
2009-06-10 15:20:00,27.28,27.35,27.27,27.29,63100.0,22.8933,22.9521,22.8849,22.9017,63100.0
2009-06-10 15:30:00,27.29,27.41,27.29,27.4,81900.0,22.9017,23.0024,22.9017,22.994,81900.0
2009-06-10 15:40:00,27.4,27.41,27.34,27.4,97800.0,22.994,23.0024,22.9437,22.994,97800.0
2009-06-10 15:50:00,27.39,27.46,27.35,27.45,142100.0,22.9856,23.0444,22.9521,23.036,142100.0
2009-06-11 09:30:00,27.43,27.6,27.42,27.52,31900.0,23.0192,23.1619,23.0108,23.0947,31900.0
2009-06-11 09:40:00,27.52,27.77,27.49,27.72,54900.0,23.0947,23.3045,23.0696,23.2626,54900.0
2009-06-11 09:50:00,27.72,27.75,27.68,27.69,84800.0,23.2626,23.2878,23.229,23.2374,84800.0
2009-06-11 10:00:00,27.7,27.72,27.55,27.55,77900.0,23.2458,23.2626,23.1199,23.1199,77900.0
2009-06-11 10:10:00,27.55,27.6,27.45,27.46,96800.0,23.1199,23.1619,23.036,23.0444,96800.0
2009-06-11 10:20:00,27.46,27.47,27.39,27.41,31300.0,23.0444,23.0528,22.9856,23.0024,31300.0
2009-06-11 10:30:00,27.4,27.41,27.25,27.29,44000.0,22.994,23.0024,22.8682,22.9017,44000.0
2009-06-11 10:40:00,27.28,27.32,27.27,27.28,17700.0,22.8933,22.9269,22.8849,22.8933,17700.0
2009-06-11 10:50:00,27.29,27.29,27.22,27.23,27800.0,22.9017,22.9017,22.843,22.8514,27800.0
2009-06-11 11:00:00,27.22,27.22,27.16,27.16,20600.0,22.843,22.843,22.7926,22.7926,20600.0
2009-06-11 11:10:00,27.16,27.24,27.14,27.24,19200.0,22.7926,22.8598,22.7758,22.8598,19200.0
2009-06-11 11:20:00,27.23,27.28,27.2,27.28,19900.0,22.8514,22.8933,22.8262,22.8933,19900.0
2009-06-11 11:30:00,27.27,27.27,27.18,27.2,24800.0,22.8849,22.8849,22.8094,22.8262,24800.0
2009-06-11 11:40:00,27.19,27.2,27.12,27.12,25100.0,22.8178,22.8262,22.7591,22.7591,25100.0
2009-06-11 11:50:00,27.11,27.18,27.11,27.13,14800.0,22.7507,22.8094,22.7507,22.7675,14800.0
2009-06-11 12:00:00,27.13,27.18,27.1,27.15,20500.0,22.7675,22.8094,22.7423,22.7842,20500.0
2009-06-11 12:10:00,27.16,27.16,27.09,27.12,14700.0,22.7926,22.7926,22.7339,22.7591,14700.0
2009-06-11 12:20:00,27.12,27.15,27.1,27.1,11700.0,22.7591,22.7842,22.7423,22.7423,11700.0
2009-06-11 12:30:00,27.1,27.17,27.1,27.14,15500.0,22.7423,22.801,22.7423,22.7758,15500.0
2009-06-11 12:40:00,27.13,27.14,27.09,27.09,18500.0,22.7675,22.7758,22.7339,22.7339,18500.0
2009-06-11 12:50:00,27.09,27.09,27.05,27.08,42900.0,22.7339,22.7339,22.7003,22.7255,42900.0
2009-06-11 13:00:00,27.08,27.16,27.06,27.07,44300.0,22.7255,22.7926,22.7087,22.7171,44300.0
2009-06-11 13:10:00,27.07,27.13,27.05,27.12,34400.0,22.7171,22.7675,22.7003,22.7591,34400.0
2009-06-11 13:20:00,27.11,27.14,27.09,27.1,65300.0,22.7507,22.7758,22.7339,22.7423,65300.0
2009-06-11 13:30:00,27.11,27.11,27.06,27.07,36000.0,22.7507,22.7507,22.7087,22.7171,36000.0
2009-06-11 13:40:00,27.07,27.12,27.04,27.09,30500.0,22.7171,22.7591,22.6919,22.7339,30500.0
2009-06-11 13:50:00,27.1,27.18,27.09,27.17,48500.0,22.7423,22.8094,22.7339,22.801,48500.0
2009-06-11 14:00:00,27.18,27.18,27.11,27.14,31900.0,22.8094,22.8094,22.7507,22.7758,31900.0
2009-06-11 14:10:00,27.15,27.2,27.13,27.18,31900.0,22.7842,22.8262,22.7675,22.8094,31900.0
2009-06-11 14:20:00,27.19,27.2,27.12,27.14,73900.0,22.8178,22.8262,22.7591,22.7758,73900.0
2009-06-11 14:30:00,27.14,27.15,27.09,27.11,51800.0,22.7758,22.7842,22.7339,22.7507,51800.0
2009-06-11 14:40:00,27.11,27.12,27.09,27.12,25400.0,22.7507,22.7591,22.7339,22.7591,25400.0
2009-06-11 14:50:00,27.12,27.23,27.11,27.21,69300.0,22.7591,22.8514,22.7507,22.8346,69300.0
2009-06-11 15:00:00,27.22,27.25,27.14,27.23,54000.0,22.843,22.8682,22.7758,22.8514,54000.0
2009-06-11 15:10:00,27.22,27.27,27.2,27.22,39800.0,22.843,22.8849,22.8262,22.843,39800.0
2009-06-11 15:20:00,27.22,27.27,27.2,27.22,40500.0,22.843,22.8849,22.8262,22.843,40500.0
2009-06-11 15:30:00,27.22,27.23,27.14,27.19,78900.0,22.843,22.8514,22.7758,22.8178,78900.0
2009-06-11 15:40:00,27.18,27.27,27.18,27.26,121200.0,22.8094,22.8849,22.8094,22.8766,121200.0
2009-06-11 15:50:00,27.27,27.39,27.26,27.3,415800.0,22.8849,22.9856,22.8766,22.9101,415800.0
2009-06-12 09:30:00,27.07,27.17,26.82,26.96,32500.0,22.7171,22.801,22.5073,22.6248,32500.0
2009-06-12 09:40:00,26.95,26.99,26.9,26.93,41500.0,22.6164,22.65,22.5744,22.5996,41500.0
2009-06-12 09:50:00,26.93,26.95,26.8,26.86,40800.0,22.5996,22.6164,22.4905,22.5409,40800.0
2009-06-12 10:00:00,26.83,26.87,26.77,26.85,30900.0,22.5157,22.5493,22.4653,22.5325,30900.0
2009-06-12 10:10:00,26.85,26.89,26.81,26.88,20400.0,22.5325,22.566,22.4989,22.5577,20400.0
2009-06-12 10:20:00,26.88,26.96,26.87,26.9,28800.0,22.5577,22.6248,22.5493,22.5744,28800.0
2009-06-12 10:30:00,26.89,26.95,26.88,26.93,14800.0,22.566,22.6164,22.5577,22.5996,14800.0
2009-06-12 10:40:00,26.93,27.0,26.93,26.96,20900.0,22.5996,22.6584,22.5996,22.6248,20900.0
2009-06-12 10:50:00,26.95,26.96,26.92,26.92,9000.0,22.6164,22.6248,22.5912,22.5912,9000.0
2009-06-12 11:00:00,26.92,26.92,26.87,26.88,10300.0,22.5912,22.5912,22.5493,22.5577,10300.0
2009-06-12 11:10:00,26.87,26.87,26.8,26.81,14000.0,22.5493,22.5493,22.4905,22.4989,14000.0
2009-06-12 11:20:00,26.82,26.82,26.79,26.8,6400.0,22.5073,22.5073,22.4821,22.4905,6400.0
2009-06-12 11:30:00,26.8,26.81,26.79,26.8,9600.0,22.4905,22.4989,22.4821,22.4905,9600.0
2009-06-12 11:40:00,26.8,26.8,26.77,26.79,8700.0,22.4905,22.4905,22.4653,22.4821,8700.0
2009-06-12 11:50:00,26.8,26.8,26.75,26.75,19200.0,22.4905,22.4905,22.4486,22.4486,19200.0
2009-06-12 12:00:00,26.75,26.79,26.73,26.77,32800.0,22.4486,22.4821,22.4318,22.4653,32800.0
2009-06-12 12:10:00,26.76,26.82,26.76,26.82,24800.0,22.457,22.5073,22.457,22.5073,24800.0
2009-06-12 12:20:00,26.82,26.86,26.8,26.85,17000.0,22.5073,22.5409,22.4905,22.5325,17000.0
2009-06-12 12:30:00,26.85,26.87,26.84,26.85,12500.0,22.5325,22.5493,22.5241,22.5325,12500.0
2009-06-12 12:40:00,26.85,26.87,26.85,26.86,11700.0,22.5325,22.5493,22.5325,22.5409,11700.0
2009-06-12 12:50:00,26.87,26.98,26.85,26.98,33500.0,22.5493,22.6416,22.5325,22.6416,33500.0
2009-06-12 13:00:00,26.98,27.01,26.94,26.95,25800.0,22.6416,22.6668,22.608,22.6164,25800.0
2009-06-12 13:10:00,26.95,27.01,26.95,27.0,27800.0,22.6164,22.6668,22.6164,22.6584,27800.0
2009-06-12 13:20:00,27.0,27.03,26.99,27.0,19900.0,22.6584,22.6835,22.65,22.6584,19900.0
2009-06-12 13:30:00,27.0,27.01,27.0,27.01,7500.0,22.6584,22.6668,22.6584,22.6668,7500.0
2009-06-12 13:40:00,27.01,27.02,27.0,27.01,13100.0,22.6668,22.6751,22.6584,22.6668,13100.0
2009-06-12 13:50:00,27.02,27.06,27.01,27.05,20500.0,22.6751,22.7087,22.6668,22.7003,20500.0
2009-06-12 14:00:00,27.04,27.05,27.0,27.04,15200.0,22.6919,22.7003,22.6584,22.6919,15200.0
2009-06-12 14:10:00,27.03,27.04,27.01,27.01,37200.0,22.6835,22.6919,22.6668,22.6668,37200.0
2009-06-12 14:20:00,27.02,27.06,27.01,27.05,50500.0,22.6751,22.7087,22.6668,22.7003,50500.0
2009-06-12 14:30:00,27.05,27.1,27.05,27.1,21800.0,22.7003,22.7423,22.7003,22.7423,21800.0
2009-06-12 14:40:00,27.1,27.24,27.09,27.2,44000.0,22.7423,22.8598,22.7339,22.8262,44000.0
2009-06-12 14:50:00,27.19,27.22,27.17,27.22,25600.0,22.8178,22.843,22.801,22.843,25600.0
2009-06-12 15:00:00,27.22,27.25,27.21,27.24,20400.0,22.843,22.8682,22.8346,22.8598,20400.0
2009-06-12 15:10:00,27.24,27.27,27.24,27.26,35600.0,22.8598,22.8849,22.8598,22.8766,35600.0
2009-06-12 15:20:00,27.26,27.27,27.24,27.27,33900.0,22.8766,22.8849,22.8598,22.8849,33900.0
2009-06-12 15:30:00,27.27,27.29,27.15,27.16,71600.0,22.8849,22.9017,22.7842,22.7926,71600.0
2009-06-12 15:40:00,27.16,27.2,27.11,27.12,69200.0,22.7926,22.8262,22.7507,22.7591,69200.0
2009-06-12 15:50:00,27.12,27.27,27.11,27.27,125800.0,22.7591,22.8849,22.7507,22.8849,125800.0
2009-06-15 09:30:00,26.99,27.04,26.74,26.85,31700.0,22.65,22.6919,22.4402,22.5325,31700.0
2009-06-15 09:40:00,26.85,26.86,26.62,26.65,24200.0,22.5325,22.5409,22.3395,22.3646,24200.0
2009-06-15 09:50:00,26.63,26.67,26.59,26.61,23800.0,22.3479,22.3814,22.3143,22.3311,23800.0
2009-06-15 10:00:00,26.59,26.62,26.55,26.57,21400.0,22.3143,22.3395,22.2807,22.2975,21400.0
2009-06-15 10:10:00,26.58,26.6,26.55,26.6,19000.0,22.3059,22.3227,22.2807,22.3227,19000.0
2009-06-15 10:20:00,26.61,26.64,26.58,26.63,21300.0,22.3311,22.3562,22.3059,22.3479,21300.0
2009-06-15 10:30:00,26.62,26.62,26.43,26.45,43500.0,22.3395,22.3395,22.18,22.1968,43500.0
2009-06-15 10:40:00,26.45,26.47,26.41,26.43,18200.0,22.1968,22.2136,22.1632,22.18,18200.0
2009-06-15 10:50:00,26.43,26.49,26.42,26.42,19100.0,22.18,22.2304,22.1716,22.1716,19100.0
2009-06-15 11:00:00,26.42,26.44,26.39,26.41,20900.0,22.1716,22.1884,22.1464,22.1632,20900.0
2009-06-15 11:10:00,26.4,26.43,26.38,26.39,12700.0,22.1548,22.18,22.1381,22.1464,12700.0
2009-06-15 11:20:00,26.38,26.42,26.36,26.42,16800.0,22.1381,22.1716,22.1213,22.1716,16800.0
2009-06-15 11:30:00,26.42,26.47,26.41,26.43,33200.0,22.1716,22.2136,22.1632,22.18,33200.0
2009-06-15 11:40:00,26.43,26.49,26.43,26.47,16700.0,22.18,22.2304,22.18,22.2136,16700.0
2009-06-15 11:50:00,26.47,26.47,26.42,26.46,10400.0,22.2136,22.2136,22.1716,22.2052,10400.0
2009-06-15 12:00:00,26.47,26.48,26.44,26.47,11000.0,22.2136,22.222,22.1884,22.2136,11000.0
2009-06-15 12:10:00,26.47,26.47,26.44,26.46,11100.0,22.2136,22.2136,22.1884,22.2052,11100.0
2009-06-15 12:20:00,26.46,26.51,26.46,26.47,16000.0,22.2052,22.2472,22.2052,22.2136,16000.0
2009-06-15 12:30:00,26.47,26.53,26.47,26.53,11800.0,22.2136,22.2639,22.2136,22.2639,11800.0
2009-06-15 12:40:00,26.52,26.53,26.5,26.51,7100.0,22.2555,22.2639,22.2388,22.2472,7100.0
2009-06-15 12:50:00,26.52,26.54,26.51,26.54,9500.0,22.2555,22.2723,22.2472,22.2723,9500.0
2009-06-15 13:00:00,26.53,26.53,26.46,26.49,10600.0,22.2639,22.2639,22.2052,22.2304,10600.0
2009-06-15 13:10:00,26.49,26.5,26.46,26.46,17300.0,22.2304,22.2388,22.2052,22.2052,17300.0
2009-06-15 13:20:00,26.46,26.47,26.44,26.45,9800.0,22.2052,22.2136,22.1884,22.1968,9800.0
2009-06-15 13:30:00,26.45,26.45,26.41,26.44,10800.0,22.1968,22.1968,22.1632,22.1884,10800.0
2009-06-15 13:40:00,26.44,26.45,26.43,26.45,8200.0,22.1884,22.1968,22.18,22.1968,8200.0
2009-06-15 13:50:00,26.46,26.46,26.43,26.44,8200.0,22.2052,22.2052,22.18,22.1884,8200.0
2009-06-15 14:00:00,26.44,26.49,26.42,26.46,15900.0,22.1884,22.2304,22.1716,22.2052,15900.0
2009-06-15 14:10:00,26.45,26.46,26.41,26.43,13400.0,22.1968,22.2052,22.1632,22.18,13400.0
2009-06-15 14:20:00,26.43,26.46,26.42,26.46,10800.0,22.18,22.2052,22.1716,22.2052,10800.0
2009-06-15 14:30:00,26.46,26.46,26.43,26.44,10800.0,22.2052,22.2052,22.18,22.1884,10800.0
2009-06-15 14:40:00,26.43,26.47,26.41,26.41,38900.0,22.18,22.2136,22.1632,22.1632,38900.0
2009-06-15 14:50:00,26.42,26.43,26.41,26.43,20900.0,22.1716,22.18,22.1632,22.18,20900.0
2009-06-15 15:00:00,26.43,26.45,26.4,26.45,23200.0,22.18,22.1968,22.1548,22.1968,23200.0
2009-06-15 15:10:00,26.45,26.51,26.44,26.47,28500.0,22.1968,22.2472,22.1884,22.2136,28500.0
2009-06-15 15:20:00,26.48,26.48,26.42,26.43,34600.0,22.222,22.222,22.1716,22.18,34600.0
2009-06-15 15:30:00,26.44,26.5,26.43,26.47,45100.0,22.1884,22.2388,22.18,22.2136,45100.0
2009-06-15 15:40:00,26.47,26.49,26.42,26.43,58900.0,22.2136,22.2304,22.1716,22.18,58900.0
2009-06-15 15:50:00,26.43,26.44,26.38,26.43,140500.0,22.18,22.1884,22.1381,22.18,140500.0
2009-06-16 09:30:00,26.55,26.7,26.43,26.47,14500.0,22.2807,22.4066,22.18,22.2136,14500.0
2009-06-16 09:40:00,26.47,26.58,26.47,26.57,8000.0,22.2136,22.3059,22.2136,22.2975,8000.0
2009-06-16 09:50:00,26.56,26.57,26.48,26.49,10700.0,22.2891,22.2975,22.222,22.2304,10700.0
2009-06-16 10:00:00,26.51,26.55,26.47,26.51,14400.0,22.2472,22.2807,22.2136,22.2472,14400.0
2009-06-16 10:10:00,26.52,26.52,26.41,26.43,17200.0,22.2555,22.2555,22.1632,22.18,17200.0
2009-06-16 10:20:00,26.43,26.51,26.42,26.47,14800.0,22.18,22.2472,22.1716,22.2136,14800.0
2009-06-16 10:30:00,26.47,26.52,26.44,26.48,37000.0,22.2136,22.2555,22.1884,22.222,37000.0
2009-06-16 10:40:00,26.48,26.52,26.48,26.5,13900.0,22.222,22.2555,22.222,22.2388,13900.0
2009-06-16 10:50:00,26.5,26.52,26.5,26.52,6900.0,22.2388,22.2555,22.2388,22.2555,6900.0
2009-06-16 11:00:00,26.51,26.54,26.5,26.5,22500.0,22.2472,22.2723,22.2388,22.2388,22500.0
2009-06-16 11:10:00,26.5,26.58,26.5,26.58,20500.0,22.2388,22.3059,22.2388,22.3059,20500.0
2009-06-16 11:20:00,26.58,26.61,26.55,26.57,31600.0,22.3059,22.3311,22.2807,22.2975,31600.0
2009-06-16 11:30:00,26.57,26.57,26.51,26.52,13800.0,22.2975,22.2975,22.2472,22.2555,13800.0
2009-06-16 11:40:00,26.53,26.53,26.5,26.5,11500.0,22.2639,22.2639,22.2388,22.2388,11500.0
2009-06-16 11:50:00,26.5,26.52,26.5,26.51,11500.0,22.2388,22.2555,22.2388,22.2472,11500.0
2009-06-16 12:00:00,26.51,26.51,26.47,26.49,11100.0,22.2472,22.2472,22.2136,22.2304,11100.0
2009-06-16 12:10:00,26.49,26.52,26.48,26.5,7900.0,22.2304,22.2555,22.222,22.2388,7900.0
2009-06-16 12:20:00,26.5,26.5,26.48,26.5,6400.0,22.2388,22.2388,22.222,22.2388,6400.0
2009-06-16 12:30:00,26.5,26.5,26.44,26.44,19500.0,22.2388,22.2388,22.1884,22.1884,19500.0
2009-06-16 12:40:00,26.45,26.45,26.29,26.3,20200.0,22.1968,22.1968,22.0625,22.0709,20200.0
2009-06-16 12:50:00,26.31,26.34,26.28,26.31,17300.0,22.0793,22.1045,22.0541,22.0793,17300.0
2009-06-16 13:00:00,26.31,26.32,26.24,26.31,19900.0,22.0793,22.0877,22.0206,22.0793,19900.0
2009-06-16 13:10:00,26.31,26.32,26.29,26.31,11500.0,22.0793,22.0877,22.0625,22.0793,11500.0
2009-06-16 13:20:00,26.3,26.31,26.26,26.3,14500.0,22.0709,22.0793,22.0374,22.0709,14500.0
2009-06-16 13:30:00,26.29,26.3,26.27,26.27,9000.0,22.0625,22.0709,22.0457,22.0457,9000.0
2009-06-16 13:40:00,26.27,26.32,26.26,26.3,17300.0,22.0457,22.0877,22.0374,22.0709,17300.0
2009-06-16 13:50:00,26.3,26.3,26.24,26.28,16000.0,22.0709,22.0709,22.0206,22.0541,16000.0
2009-06-16 14:00:00,26.27,26.27,26.17,26.2,23600.0,22.0457,22.0457,21.9618,21.987,23600.0
2009-06-16 14:10:00,26.19,26.25,26.17,26.23,22400.0,21.9786,22.029,21.9618,22.0122,22400.0
2009-06-16 14:20:00,26.23,26.24,26.19,26.22,13100.0,22.0122,22.0206,21.9786,22.0038,13100.0
2009-06-16 14:30:00,26.2,26.27,26.16,26.27,27700.0,21.987,22.0457,21.9534,22.0457,27700.0
2009-06-16 14:40:00,26.26,26.27,26.22,26.23,19400.0,22.0374,22.0457,22.0038,22.0122,19400.0
2009-06-16 14:50:00,26.24,26.27,26.22,26.25,12900.0,22.0206,22.0457,22.0038,22.029,12900.0
2009-06-16 15:00:00,26.25,26.27,26.19,26.22,18700.0,22.029,22.0457,21.9786,22.0038,18700.0
2009-06-16 15:10:00,26.23,26.25,26.19,26.24,43800.0,22.0122,22.029,21.9786,22.0206,43800.0
2009-06-16 15:20:00,26.25,26.25,26.19,26.25,25800.0,22.029,22.029,21.9786,22.029,25800.0
2009-06-16 15:30:00,26.25,26.27,26.21,26.27,41500.0,22.029,22.0457,21.9954,22.0457,41500.0
2009-06-16 15:40:00,26.26,26.32,26.24,26.24,40900.0,22.0374,22.0877,22.0206,22.0206,40900.0
2009-06-16 15:50:00,26.25,26.26,26.13,26.17,90000.0,22.029,22.0374,21.9283,21.9618,90000.0
2009-06-17 09:30:00,26.08,26.23,25.96,26.14,34700.0,21.8863,22.0122,21.7856,21.9367,34700.0
2009-06-17 09:40:00,26.13,26.17,26.07,26.13,25900.0,21.9283,21.9618,21.8779,21.9283,25900.0
2009-06-17 09:50:00,26.13,26.22,26.11,26.14,24000.0,21.9283,22.0038,21.9115,21.9367,24000.0
2009-06-17 10:00:00,26.13,26.26,26.12,26.26,14500.0,21.9283,22.0374,21.9199,22.0374,14500.0
2009-06-17 10:10:00,26.24,26.26,26.17,26.17,21300.0,22.0206,22.0374,21.9618,21.9618,21300.0
2009-06-17 10:20:00,26.17,26.3,26.14,26.3,55100.0,21.9618,22.0709,21.9367,22.0709,55100.0
2009-06-17 10:30:00,26.29,26.29,26.16,26.22,27200.0,22.0625,22.0625,21.9534,22.0038,27200.0
2009-06-17 10:40:00,26.22,26.27,26.15,26.21,21600.0,22.0038,22.0457,21.945,21.9954,21600.0
2009-06-17 10:50:00,26.21,26.3,26.2,26.24,23300.0,21.9954,22.0709,21.987,22.0206,23300.0
2009-06-17 11:00:00,26.24,26.35,26.24,26.34,26200.0,22.0206,22.1129,22.0206,22.1045,26200.0
2009-06-17 11:10:00,26.33,26.38,26.28,26.36,32700.0,22.0961,22.1381,22.0541,22.1213,32700.0
2009-06-17 11:20:00,26.37,26.42,26.36,26.39,24800.0,22.1297,22.1716,22.1213,22.1464,24800.0
2009-06-17 11:30:00,26.39,26.39,26.29,26.3,15500.0,22.1464,22.1464,22.0625,22.0709,15500.0
2009-06-17 11:40:00,26.3,26.35,26.3,26.3,15900.0,22.0709,22.1129,22.0709,22.0709,15900.0
2009-06-17 11:50:00,26.3,26.39,26.26,26.38,42600.0,22.0709,22.1464,22.0374,22.1381,42600.0
2009-06-17 12:00:00,26.38,26.44,26.38,26.42,23000.0,22.1381,22.1884,22.1381,22.1716,23000.0
2009-06-17 12:10:00,26.43,26.45,26.39,26.44,18600.0,22.18,22.1968,22.1464,22.1884,18600.0
2009-06-17 12:20:00,26.44,26.49,26.43,26.44,10900.0,22.1884,22.2304,22.18,22.1884,10900.0
2009-06-17 12:30:00,26.43,26.46,26.4,26.44,18900.0,22.18,22.2052,22.1548,22.1884,18900.0
2009-06-17 12:40:00,26.45,26.49,26.41,26.41,30400.0,22.1968,22.2304,22.1632,22.1632,30400.0
2009-06-17 12:50:00,26.4,26.4,26.37,26.38,8400.0,22.1548,22.1548,22.1297,22.1381,8400.0
2009-06-17 13:00:00,26.37,26.39,26.32,26.35,11400.0,22.1297,22.1464,22.0877,22.1129,11400.0
2009-06-17 13:10:00,26.35,26.37,26.31,26.35,9000.0,22.1129,22.1297,22.0793,22.1129,9000.0
2009-06-17 13:20:00,26.36,26.43,26.36,26.43,9000.0,22.1213,22.18,22.1213,22.18,9000.0
2009-06-17 13:30:00,26.43,26.49,26.42,26.48,12400.0,22.18,22.2304,22.1716,22.222,12400.0
2009-06-17 13:40:00,26.49,26.53,26.49,26.52,12200.0,22.2304,22.2639,22.2304,22.2555,12200.0
2009-06-17 13:50:00,26.52,26.53,26.49,26.49,13400.0,22.2555,22.2639,22.2304,22.2304,13400.0
2009-06-17 14:00:00,26.49,26.54,26.48,26.49,30300.0,22.2304,22.2723,22.222,22.2304,30300.0
2009-06-17 14:10:00,26.49,26.51,26.47,26.5,15300.0,22.2304,22.2472,22.2136,22.2388,15300.0
2009-06-17 14:20:00,26.5,26.5,26.47,26.5,34700.0,22.2388,22.2388,22.2136,22.2388,34700.0
2009-06-17 14:30:00,26.5,26.5,26.38,26.4,27100.0,22.2388,22.2388,22.1381,22.1548,27100.0
2009-06-17 14:40:00,26.4,26.4,26.31,26.34,19600.0,22.1548,22.1548,22.0793,22.1045,19600.0
2009-06-17 14:50:00,26.34,26.38,26.3,26.36,16700.0,22.1045,22.1381,22.0709,22.1213,16700.0
2009-06-17 15:00:00,26.36,26.39,26.3,26.34,20800.0,22.1213,22.1464,22.0709,22.1045,20800.0
2009-06-17 15:10:00,26.34,26.39,26.33,26.37,24800.0,22.1045,22.1464,22.0961,22.1297,24800.0
2009-06-17 15:20:00,26.38,26.44,26.31,26.32,47100.0,22.1381,22.1884,22.0793,22.0877,47100.0
2009-06-17 15:30:00,26.32,26.32,26.26,26.28,35400.0,22.0877,22.0877,22.0374,22.0541,35400.0
2009-06-17 15:40:00,26.28,26.35,26.24,26.35,78000.0,22.0541,22.1129,22.0206,22.1129,78000.0
2009-06-17 15:50:00,26.35,26.35,26.26,26.3,99400.0,22.1129,22.1129,22.0374,22.0709,99400.0
2009-06-18 09:30:00,26.28,26.34,25.98,26.03,39400.0,22.0541,22.1045,21.8024,21.8443,39400.0
2009-06-18 09:40:00,26.0,26.11,26.0,26.03,19700.0,21.8192,21.9115,21.8192,21.8443,19700.0
2009-06-18 09:50:00,26.03,26.1,25.92,26.09,20500.0,21.8443,21.9031,21.752,21.8947,20500.0
2009-06-18 10:00:00,26.09,26.09,25.99,26.02,30100.0,21.8947,21.8947,21.8108,21.8359,30100.0
2009-06-18 10:10:00,26.01,26.1,25.98,26.04,39500.0,21.8276,21.9031,21.8024,21.8527,39500.0
2009-06-18 10:20:00,26.04,26.06,25.98,25.99,17100.0,21.8527,21.8695,21.8024,21.8108,17100.0
2009-06-18 10:30:00,25.98,26.01,25.94,25.97,43200.0,21.8024,21.8276,21.7688,21.794,43200.0
2009-06-18 10:40:00,25.97,25.97,25.9,25.95,20500.0,21.794,21.794,21.7352,21.7772,20500.0
2009-06-18 10:50:00,25.95,25.97,25.89,25.9,34200.0,21.7772,21.794,21.7269,21.7352,34200.0
2009-06-18 11:00:00,25.9,25.95,25.88,25.95,16100.0,21.7352,21.7772,21.7185,21.7772,16100.0
2009-06-18 11:10:00,25.95,25.96,25.94,25.94,27500.0,21.7772,21.7856,21.7688,21.7688,27500.0
2009-06-18 11:20:00,25.94,25.95,25.86,25.86,29500.0,21.7688,21.7772,21.7017,21.7017,29500.0
2009-06-18 11:30:00,25.87,25.88,25.83,25.85,17200.0,21.7101,21.7185,21.6765,21.6933,17200.0
2009-06-18 11:40:00,25.84,25.84,25.79,25.8,16800.0,21.6849,21.6849,21.6429,21.6513,16800.0
2009-06-18 11:50:00,25.79,25.84,25.79,25.84,12900.0,21.6429,21.6849,21.6429,21.6849,12900.0
2009-06-18 12:00:00,25.83,25.85,25.83,25.85,9300.0,21.6765,21.6933,21.6765,21.6933,9300.0
2009-06-18 12:10:00,25.85,25.87,25.84,25.84,16300.0,21.6933,21.7101,21.6849,21.6849,16300.0
2009-06-18 12:20:00,25.84,25.85,25.8,25.82,25200.0,21.6849,21.6933,21.6513,21.6681,25200.0
2009-06-18 12:30:00,25.82,25.84,25.81,25.82,14700.0,21.6681,21.6849,21.6597,21.6681,14700.0
2009-06-18 12:40:00,25.83,25.86,25.82,25.86,25300.0,21.6765,21.7017,21.6681,21.7017,25300.0
2009-06-18 12:50:00,25.86,25.93,25.85,25.92,26300.0,21.7017,21.7604,21.6933,21.752,26300.0
2009-06-18 13:00:00,25.93,26.0,25.93,25.99,12000.0,21.7604,21.8192,21.7604,21.8108,12000.0
2009-06-18 13:10:00,25.98,26.0,25.96,25.99,20800.0,21.8024,21.8192,21.7856,21.8108,20800.0
2009-06-18 13:20:00,26.0,26.03,25.99,26.01,29800.0,21.8192,21.8443,21.8108,21.8276,29800.0
2009-06-18 13:30:00,26.01,26.02,25.98,25.98,14300.0,21.8276,21.8359,21.8024,21.8024,14300.0
2009-06-18 13:40:00,25.97,26.06,25.97,26.05,21500.0,21.794,21.8695,21.794,21.8611,21500.0
2009-06-18 13:50:00,26.06,26.1,26.06,26.1,18800.0,21.8695,21.9031,21.8695,21.9031,18800.0
2009-06-18 14:00:00,26.09,26.1,26.04,26.06,28000.0,21.8947,21.9031,21.8527,21.8695,28000.0
2009-06-18 14:10:00,26.06,26.11,26.04,26.09,15900.0,21.8695,21.9115,21.8527,21.8947,15900.0
2009-06-18 14:20:00,26.11,26.11,26.06,26.1,22000.0,21.9115,21.9115,21.8695,21.9031,22000.0
2009-06-18 14:30:00,26.1,26.13,26.06,26.11,24800.0,21.9031,21.9283,21.8695,21.9115,24800.0
2009-06-18 14:40:00,26.11,26.15,26.11,26.12,33500.0,21.9115,21.945,21.9115,21.9199,33500.0
2009-06-18 14:50:00,26.12,26.13,26.1,26.13,23200.0,21.9199,21.9283,21.9031,21.9283,23200.0
2009-06-18 15:00:00,26.13,26.17,26.1,26.17,34700.0,21.9283,21.9618,21.9031,21.9618,34700.0
2009-06-18 15:10:00,26.17,26.19,26.15,26.16,25300.0,21.9618,21.9786,21.945,21.9534,25300.0
2009-06-18 15:20:00,26.17,26.18,26.11,26.13,42900.0,21.9618,21.9702,21.9115,21.9283,42900.0
2009-06-18 15:30:00,26.15,26.18,26.11,26.14,31100.0,21.945,21.9702,21.9115,21.9367,31100.0
2009-06-18 15:40:00,26.13,26.14,26.05,26.07,70400.0,21.9283,21.9367,21.8611,21.8779,70400.0
2009-06-18 15:50:00,26.08,26.21,26.04,26.17,155800.0,21.8863,21.9954,21.8527,21.9618,155800.0
2009-06-19 09:30:00,26.28,26.4,26.19,26.28,292200.0,22.0541,22.1548,21.9786,22.0541,292200.0
2009-06-19 09:40:00,26.28,26.29,26.2,26.21,30200.0,22.0541,22.0625,21.987,21.9954,30200.0
2009-06-19 09:50:00,26.2,26.21,26.13,26.19,31100.0,21.987,21.9954,21.9283,21.9786,31100.0
2009-06-19 10:00:00,26.18,26.2,26.08,26.1,38800.0,21.9702,21.987,21.8863,21.9031,38800.0
2009-06-19 10:10:00,26.09,26.15,26.05,26.15,21800.0,21.8947,21.945,21.8611,21.945,21800.0
2009-06-19 10:20:00,26.15,26.19,26.15,26.16,21800.0,21.945,21.9786,21.945,21.9534,21800.0
2009-06-19 10:30:00,26.16,26.18,26.14,26.14,17500.0,21.9534,21.9702,21.9367,21.9367,17500.0
2009-06-19 10:40:00,26.13,26.15,26.12,26.14,19000.0,21.9283,21.945,21.9199,21.9367,19000.0
2009-06-19 10:50:00,26.14,26.23,26.14,26.21,11600.0,21.9367,22.0122,21.9367,21.9954,11600.0
2009-06-19 11:00:00,26.22,26.24,26.2,26.21,15200.0,22.0038,22.0206,21.987,21.9954,15200.0
2009-06-19 11:10:00,26.21,26.22,26.17,26.17,14600.0,21.9954,22.0038,21.9618,21.9618,14600.0
2009-06-19 11:20:00,26.17,26.17,26.12,26.12,21500.0,21.9618,21.9618,21.9199,21.9199,21500.0
2009-06-19 11:30:00,26.12,26.12,26.1,26.11,8700.0,21.9199,21.9199,21.9031,21.9115,8700.0
2009-06-19 11:40:00,26.11,26.12,26.09,26.1,12800.0,21.9115,21.9199,21.8947,21.9031,12800.0
2009-06-19 11:50:00,26.1,26.15,26.09,26.15,6200.0,21.9031,21.945,21.8947,21.945,6200.0
2009-06-19 12:00:00,26.14,26.16,26.14,26.15,10600.0,21.9367,21.9534,21.9367,21.945,10600.0
2009-06-19 12:10:00,26.15,26.16,26.1,26.13,13400.0,21.945,21.9534,21.9031,21.9283,13400.0
2009-06-19 12:20:00,26.13,26.13,26.07,26.08,17400.0,21.9283,21.9283,21.8779,21.8863,17400.0
2009-06-19 12:30:00,26.08,26.08,26.02,26.02,12300.0,21.8863,21.8863,21.8359,21.8359,12300.0
2009-06-19 12:40:00,26.02,26.04,26.02,26.03,15600.0,21.8359,21.8527,21.8359,21.8443,15600.0
2009-06-19 12:50:00,26.04,26.04,26.01,26.01,14700.0,21.8527,21.8527,21.8276,21.8276,14700.0
2009-06-19 13:00:00,26.01,26.02,26.01,26.02,2800.0,21.8276,21.8359,21.8276,21.8359,2800.0
2009-06-19 13:10:00,26.02,26.02,26.01,26.01,10100.0,21.8359,21.8359,21.8276,21.8276,10100.0
2009-06-19 13:20:00,26.01,26.02,26.01,26.02,9700.0,21.8276,21.8359,21.8276,21.8359,9700.0
2009-06-19 13:30:00,26.01,26.03,26.01,26.03,22000.0,21.8276,21.8443,21.8276,21.8443,22000.0
2009-06-19 13:40:00,26.03,26.03,26.02,26.02,10600.0,21.8443,21.8443,21.8359,21.8359,10600.0
2009-06-19 13:50:00,26.02,26.03,26.02,26.03,14600.0,21.8359,21.8443,21.8359,21.8443,14600.0
2009-06-19 14:00:00,26.02,26.03,26.01,26.02,13900.0,21.8359,21.8443,21.8276,21.8359,13900.0
2009-06-19 14:10:00,26.03,26.03,26.0,26.0,13200.0,21.8443,21.8443,21.8192,21.8192,13200.0
2009-06-19 14:20:00,25.99,26.01,25.97,25.97,14500.0,21.8108,21.8276,21.794,21.794,14500.0
2009-06-19 14:30:00,25.98,26.02,25.97,26.0,23700.0,21.8024,21.8359,21.794,21.8192,23700.0
2009-06-19 14:40:00,26.0,26.01,26.0,26.0,12000.0,21.8192,21.8276,21.8192,21.8192,12000.0
2009-06-19 14:50:00,26.01,26.03,26.0,26.02,20200.0,21.8276,21.8443,21.8192,21.8359,20200.0
2009-06-19 15:00:00,26.02,26.06,26.02,26.05,21900.0,21.8359,21.8695,21.8359,21.8611,21900.0
2009-06-19 15:10:00,26.05,26.09,26.04,26.08,52300.0,21.8611,21.8947,21.8527,21.8863,52300.0
2009-06-19 15:20:00,26.09,26.13,26.06,26.13,31000.0,21.8947,21.9283,21.8695,21.9283,31000.0
2009-06-19 15:30:00,26.13,26.16,26.11,26.11,41500.0,21.9283,21.9534,21.9115,21.9115,41500.0
2009-06-19 15:40:00,26.12,26.18,26.08,26.12,97400.0,21.9199,21.9702,21.8863,21.9199,97400.0
2009-06-19 15:50:00,26.12,26.12,26.05,26.06,137800.0,21.9199,21.9199,21.8611,21.8695,137800.0
2009-06-22 09:30:00,25.75,25.99,25.64,25.84,63700.0,21.6094,21.8108,21.5171,21.6849,63700.0
2009-06-22 09:40:00,25.85,25.88,25.68,25.81,20500.0,21.6933,21.7185,21.5506,21.6597,20500.0
2009-06-22 09:50:00,25.8,25.84,25.76,25.77,13200.0,21.6513,21.6849,21.6178,21.6261,13200.0
2009-06-22 10:00:00,25.76,25.82,25.71,25.81,14600.0,21.6178,21.6681,21.5758,21.6597,14600.0
2009-06-22 10:10:00,25.81,25.82,25.69,25.69,20500.0,21.6597,21.6681,21.559,21.559,20500.0
2009-06-22 10:20:00,25.68,25.77,25.67,25.74,23600.0,21.5506,21.6261,21.5422,21.601,23600.0
2009-06-22 10:30:00,25.74,25.74,25.65,25.68,23900.0,21.601,21.601,21.5254,21.5506,23900.0
2009-06-22 10:40:00,25.69,25.72,25.68,25.72,17500.0,21.559,21.5842,21.5506,21.5842,17500.0
2009-06-22 10:50:00,25.72,25.74,25.69,25.69,22000.0,21.5842,21.601,21.559,21.559,22000.0
2009-06-22 11:00:00,25.69,25.69,25.62,25.65,29900.0,21.559,21.559,21.5003,21.5254,29900.0
2009-06-22 11:10:00,25.65,25.65,25.64,25.65,19600.0,21.5254,21.5254,21.5171,21.5254,19600.0
2009-06-22 11:20:00,25.65,25.66,25.64,25.65,31400.0,21.5254,21.5338,21.5171,21.5254,31400.0
2009-06-22 11:30:00,25.65,25.67,25.64,25.65,26400.0,21.5254,21.5422,21.5171,21.5254,26400.0
2009-06-22 11:40:00,25.65,25.65,25.64,25.65,24900.0,21.5254,21.5254,21.5171,21.5254,24900.0
2009-06-22 11:50:00,25.64,25.65,25.64,25.64,20800.0,21.5171,21.5254,21.5171,21.5171,20800.0
2009-06-22 12:00:00,25.64,25.65,25.64,25.64,28100.0,21.5171,21.5254,21.5171,21.5171,28100.0
2009-06-22 12:10:00,25.65,25.65,25.64,25.64,10100.0,21.5254,21.5254,21.5171,21.5171,10100.0
2009-06-22 12:20:00,25.64,25.65,25.64,25.64,42000.0,21.5171,21.5254,21.5171,21.5171,42000.0
2009-06-22 12:30:00,25.65,25.65,25.64,25.65,20800.0,21.5254,21.5254,21.5171,21.5254,20800.0
2009-06-22 12:40:00,25.64,25.65,25.64,25.65,12800.0,21.5171,21.5254,21.5171,21.5254,12800.0
2009-06-22 12:50:00,25.65,25.65,25.64,25.65,10000.0,21.5254,21.5254,21.5171,21.5254,10000.0
2009-06-22 13:00:00,25.65,25.65,25.64,25.64,16700.0,21.5254,21.5254,21.5171,21.5171,16700.0
2009-06-22 13:10:00,25.65,25.65,25.64,25.64,21700.0,21.5254,21.5254,21.5171,21.5171,21700.0
2009-06-22 13:20:00,25.64,25.65,25.61,25.63,31000.0,21.5171,21.5254,21.4919,21.5087,31000.0
2009-06-22 13:30:00,25.62,25.63,25.62,25.63,9800.0,21.5003,21.5087,21.5003,21.5087,9800.0
2009-06-22 13:40:00,25.63,25.63,25.62,25.62,16700.0,21.5087,21.5087,21.5003,21.5003,16700.0
2009-06-22 13:50:00,25.62,25.63,25.62,25.63,16100.0,21.5003,21.5087,21.5003,21.5087,16100.0
2009-06-22 14:00:00,25.63,25.63,25.62,25.63,18800.0,21.5087,21.5087,21.5003,21.5087,18800.0
2009-06-22 14:10:00,25.63,25.63,25.59,25.62,26000.0,21.5087,21.5087,21.4751,21.5003,26000.0
2009-06-22 14:20:00,25.62,25.64,25.61,25.63,14700.0,21.5003,21.5171,21.4919,21.5087,14700.0
2009-06-22 14:30:00,25.62,25.64,25.59,25.64,35600.0,21.5003,21.5171,21.4751,21.5171,35600.0
2009-06-22 14:40:00,25.64,25.65,25.61,25.63,19300.0,21.5171,21.5254,21.4919,21.5087,19300.0
2009-06-22 14:50:00,25.63,25.63,25.6,25.62,37300.0,21.5087,21.5087,21.4835,21.5003,37300.0
2009-06-22 15:00:00,25.63,25.64,25.61,25.62,32900.0,21.5087,21.5171,21.4919,21.5003,32900.0
2009-06-22 15:10:00,25.61,25.63,25.6,25.62,48500.0,21.4919,21.5087,21.4835,21.5003,48500.0
2009-06-22 15:20:00,25.61,25.63,25.6,25.61,40100.0,21.4919,21.5087,21.4835,21.4919,40100.0
2009-06-22 15:30:00,25.61,25.63,25.59,25.61,57900.0,21.4919,21.5087,21.4751,21.4919,57900.0
2009-06-22 15:40:00,25.61,25.61,25.53,25.54,85100.0,21.4919,21.4919,21.4247,21.4331,85100.0
2009-06-22 15:50:00,25.53,25.54,25.33,25.35,277300.0,21.4247,21.4331,21.2569,21.2737,277300.0
2009-06-23 09:30:00,25.39,25.57,25.33,25.45,63900.0,21.3073,21.4583,21.2569,21.3576,63900.0
2009-06-23 09:40:00,25.46,25.5,25.34,25.37,24800.0,21.366,21.3996,21.2653,21.2905,24800.0
2009-06-23 09:50:00,25.38,25.5,25.33,25.33,30300.0,21.2989,21.3996,21.2569,21.2569,30300.0
2009-06-23 10:00:00,25.33,25.48,25.31,25.38,45200.0,21.2569,21.3828,21.2401,21.2989,45200.0
2009-06-23 10:10:00,25.38,25.38,25.24,25.37,34700.0,21.2989,21.2989,21.1814,21.2905,34700.0
2009-06-23 10:20:00,25.36,25.39,25.32,25.33,25400.0,21.2821,21.3073,21.2485,21.2569,25400.0
2009-06-23 10:30:00,25.33,25.37,25.31,25.35,28200.0,21.2569,21.2905,21.2401,21.2737,28200.0
2009-06-23 10:40:00,25.34,25.37,25.32,25.32,32300.0,21.2653,21.2905,21.2485,21.2485,32300.0
2009-06-23 10:50:00,25.31,25.42,25.3,25.4,40500.0,21.2401,21.3324,21.2317,21.3156,40500.0
2009-06-23 11:00:00,25.4,25.4,25.33,25.33,24100.0,21.3156,21.3156,21.2569,21.2569,24100.0
2009-06-23 11:10:00,25.34,25.45,25.31,25.45,39700.0,21.2653,21.3576,21.2401,21.3576,39700.0
2009-06-23 11:20:00,25.45,25.45,25.43,25.44,17400.0,21.3576,21.3576,21.3408,21.3492,17400.0
2009-06-23 11:30:00,25.44,25.48,25.43,25.46,24200.0,21.3492,21.3828,21.3408,21.366,24200.0
2009-06-23 11:40:00,25.46,25.47,25.41,25.43,15100.0,21.366,21.3744,21.324,21.3408,15100.0
2009-06-23 11:50:00,25.43,25.49,25.42,25.48,12600.0,21.3408,21.3912,21.3324,21.3828,12600.0
2009-06-23 12:00:00,25.49,25.5,25.47,25.5,21000.0,21.3912,21.3996,21.3744,21.3996,21000.0
2009-06-23 12:10:00,25.5,25.53,25.46,25.53,25700.0,21.3996,21.4247,21.366,21.4247,25700.0
2009-06-23 12:20:00,25.53,25.53,25.48,25.5,25000.0,21.4247,21.4247,21.3828,21.3996,25000.0
2009-06-23 12:30:00,25.51,25.56,25.5,25.53,33000.0,21.408,21.4499,21.3996,21.4247,33000.0
2009-06-23 12:40:00,25.52,25.52,25.47,25.49,25200.0,21.4163,21.4163,21.3744,21.3912,25200.0
2009-06-23 12:50:00,25.49,25.5,25.45,25.47,20800.0,21.3912,21.3996,21.3576,21.3744,20800.0
2009-06-23 13:00:00,25.47,25.54,25.46,25.52,44400.0,21.3744,21.4331,21.366,21.4163,44400.0
2009-06-23 13:10:00,25.53,25.54,25.47,25.51,29600.0,21.4247,21.4331,21.3744,21.408,29600.0
2009-06-23 13:20:00,25.51,25.55,25.5,25.5,20800.0,21.408,21.4415,21.3996,21.3996,20800.0
2009-06-23 13:30:00,25.51,25.55,25.51,25.55,21700.0,21.408,21.4415,21.408,21.4415,21700.0
2009-06-23 13:40:00,25.54,25.55,25.5,25.51,17600.0,21.4331,21.4415,21.3996,21.408,17600.0
2009-06-23 13:50:00,25.51,25.52,25.45,25.45,7900.0,21.408,21.4163,21.3576,21.3576,7900.0
2009-06-23 14:00:00,25.45,25.51,25.44,25.5,34000.0,21.3576,21.408,21.3492,21.3996,34000.0
2009-06-23 14:10:00,25.5,25.56,25.49,25.54,28500.0,21.3996,21.4499,21.3912,21.4331,28500.0
2009-06-23 14:20:00,25.54,25.55,25.51,25.51,11000.0,21.4331,21.4415,21.408,21.408,11000.0
2009-06-23 14:30:00,25.5,25.53,25.49,25.49,17300.0,21.3996,21.4247,21.3912,21.3912,17300.0
2009-06-23 14:40:00,25.5,25.52,25.48,25.49,28100.0,21.3996,21.4163,21.3828,21.3912,28100.0
2009-06-23 14:50:00,25.49,25.56,25.48,25.56,28300.0,21.3912,21.4499,21.3828,21.4499,28300.0
2009-06-23 15:00:00,25.55,25.56,25.51,25.51,20500.0,21.4415,21.4499,21.408,21.408,20500.0
2009-06-23 15:10:00,25.51,25.57,25.51,25.55,33000.0,21.408,21.4583,21.408,21.4415,33000.0
2009-06-23 15:20:00,25.54,25.6,25.52,25.6,32500.0,21.4331,21.4835,21.4163,21.4835,32500.0
2009-06-23 15:30:00,25.59,25.59,25.52,25.56,50000.0,21.4751,21.4751,21.4163,21.4499,50000.0
2009-06-23 15:40:00,25.56,25.6,25.53,25.59,69700.0,21.4499,21.4835,21.4247,21.4751,69700.0
2009-06-23 15:50:00,25.59,25.6,25.55,25.57,104800.0,21.4751,21.4835,21.4415,21.4583,104800.0
2009-06-24 09:30:00,25.65,25.81,25.59,25.75,34800.0,21.5254,21.6597,21.4751,21.6094,34800.0
2009-06-24 09:40:00,25.75,25.9,25.74,25.82,25600.0,21.6094,21.7352,21.601,21.6681,25600.0
2009-06-24 09:50:00,25.81,25.86,25.78,25.84,17700.0,21.6597,21.7017,21.6345,21.6849,17700.0
2009-06-24 10:00:00,25.83,25.94,25.78,25.92,33100.0,21.6765,21.7688,21.6345,21.752,33100.0
2009-06-24 10:10:00,25.92,25.95,25.86,25.87,31300.0,21.752,21.7772,21.7017,21.7101,31300.0
2009-06-24 10:20:00,25.87,25.94,25.87,25.91,21300.0,21.7101,21.7688,21.7101,21.7436,21300.0
2009-06-24 10:30:00,25.92,25.96,25.86,25.91,30900.0,21.752,21.7856,21.7017,21.7436,30900.0
2009-06-24 10:40:00,25.91,25.98,25.87,25.98,23700.0,21.7436,21.8024,21.7101,21.8024,23700.0
2009-06-24 10:50:00,25.98,26.0,25.97,25.98,17800.0,21.8024,21.8192,21.794,21.8024,17800.0
2009-06-24 11:00:00,25.99,26.01,25.95,25.99,24300.0,21.8108,21.8276,21.7772,21.8108,24300.0
2009-06-24 11:10:00,25.98,25.99,25.98,25.98,7300.0,21.8024,21.8108,21.8024,21.8024,7300.0
2009-06-24 11:20:00,25.98,26.04,25.98,26.03,14300.0,21.8024,21.8527,21.8024,21.8443,14300.0
2009-06-24 11:30:00,26.03,26.08,26.02,26.02,12700.0,21.8443,21.8863,21.8359,21.8359,12700.0
2009-06-24 11:40:00,26.02,26.04,26.0,26.04,7900.0,21.8359,21.8527,21.8192,21.8527,7900.0
2009-06-24 11:50:00,26.04,26.11,26.03,26.11,14800.0,21.8527,21.9115,21.8443,21.9115,14800.0
2009-06-24 12:00:00,26.1,26.13,26.05,26.08,25800.0,21.9031,21.9283,21.8611,21.8863,25800.0
2009-06-24 12:10:00,26.1,26.1,26.05,26.05,5300.0,21.9031,21.9031,21.8611,21.8611,5300.0
2009-06-24 12:20:00,26.05,26.07,26.05,26.07,5200.0,21.8611,21.8779,21.8611,21.8779,5200.0
2009-06-24 12:30:00,26.07,26.07,26.01,26.04,15800.0,21.8779,21.8779,21.8276,21.8527,15800.0
2009-06-24 12:40:00,26.03,26.06,26.01,26.06,8100.0,21.8443,21.8695,21.8276,21.8695,8100.0
2009-06-24 12:50:00,26.06,26.06,25.91,25.94,42100.0,21.8695,21.8695,21.7436,21.7688,42100.0
2009-06-24 13:00:00,25.94,26.03,25.94,26.02,8500.0,21.7688,21.8443,21.7688,21.8359,8500.0
2009-06-24 13:10:00,26.02,26.02,25.99,25.99,3100.0,21.8359,21.8359,21.8108,21.8108,3100.0
2009-06-24 13:20:00,25.99,26.0,25.99,25.99,3600.0,21.8108,21.8192,21.8108,21.8108,3600.0
2009-06-24 13:30:00,25.99,25.99,25.96,25.98,8300.0,21.8108,21.8108,21.7856,21.8024,8300.0
2009-06-24 13:40:00,25.99,25.99,25.96,25.97,3400.0,21.8108,21.8108,21.7856,21.794,3400.0
2009-06-24 13:50:00,25.97,25.98,25.96,25.97,4400.0,21.794,21.8024,21.7856,21.794,4400.0
2009-06-24 14:00:00,25.98,26.03,25.97,26.01,8600.0,21.8024,21.8443,21.794,21.8276,8600.0
2009-06-24 14:10:00,26.01,26.03,25.92,25.96,18100.0,21.8276,21.8443,21.752,21.7856,18100.0
2009-06-24 14:20:00,25.95,26.06,25.83,25.87,57100.0,21.7772,21.8695,21.6765,21.7101,57100.0
2009-06-24 14:30:00,25.87,25.9,25.74,25.75,26100.0,21.7101,21.7352,21.601,21.6094,26100.0
2009-06-24 14:40:00,25.75,25.87,25.75,25.8,24400.0,21.6094,21.7101,21.6094,21.6513,24400.0
2009-06-24 14:50:00,25.81,25.86,25.74,25.76,24800.0,21.6597,21.7017,21.601,21.6178,24800.0
2009-06-24 15:00:00,25.76,25.82,25.63,25.65,55600.0,21.6178,21.6681,21.5087,21.5254,55600.0
2009-06-24 15:10:00,25.64,25.67,25.58,25.61,56900.0,21.5171,21.5422,21.4667,21.4919,56900.0
2009-06-24 15:20:00,25.61,25.75,25.6,25.68,44300.0,21.4919,21.6094,21.4835,21.5506,44300.0
2009-06-24 15:30:00,25.69,25.74,25.68,25.71,33400.0,21.559,21.601,21.5506,21.5758,33400.0
2009-06-24 15:40:00,25.72,25.76,25.63,25.74,45800.0,21.5842,21.6178,21.5087,21.601,45800.0
2009-06-24 15:50:00,25.74,25.78,25.67,25.77,87500.0,21.601,21.6345,21.5422,21.6261,87500.0
2009-06-25 09:30:00,25.71,25.78,25.48,25.57,34100.0,21.5758,21.6345,21.3828,21.4583,34100.0
2009-06-25 09:40:00,25.6,25.71,25.6,25.65,22300.0,21.4835,21.5758,21.4835,21.5254,22300.0
2009-06-25 09:50:00,25.65,25.75,25.65,25.68,44600.0,21.5254,21.6094,21.5254,21.5506,44600.0
2009-06-25 10:00:00,25.69,25.82,25.69,25.77,39900.0,21.559,21.6681,21.559,21.6261,39900.0
2009-06-25 10:10:00,25.78,25.86,25.74,25.78,34300.0,21.6345,21.7017,21.601,21.6345,34300.0
2009-06-25 10:20:00,25.79,25.86,25.78,25.84,28800.0,21.6429,21.7017,21.6345,21.6849,28800.0
2009-06-25 10:30:00,25.83,25.9,25.8,25.88,19100.0,21.6765,21.7352,21.6513,21.7185,19100.0
2009-06-25 10:40:00,25.89,25.94,25.85,25.91,31100.0,21.7269,21.7688,21.6933,21.7436,31100.0
2009-06-25 10:50:00,25.9,25.96,25.88,25.95,22600.0,21.7352,21.7856,21.7185,21.7772,22600.0
2009-06-25 11:00:00,25.94,25.98,25.92,25.96,16300.0,21.7688,21.8024,21.752,21.7856,16300.0
2009-06-25 11:10:00,25.95,25.96,25.93,25.95,16500.0,21.7772,21.7856,21.7604,21.7772,16500.0
2009-06-25 11:20:00,25.95,26.0,25.95,25.99,17200.0,21.7772,21.8192,21.7772,21.8108,17200.0
2009-06-25 11:30:00,26.0,26.02,25.97,25.97,17700.0,21.8192,21.8359,21.794,21.794,17700.0
2009-06-25 11:40:00,25.98,26.03,25.98,26.01,19300.0,21.8024,21.8443,21.8024,21.8276,19300.0
2009-06-25 11:50:00,26.01,26.08,26.0,26.08,15200.0,21.8276,21.8863,21.8192,21.8863,15200.0
2009-06-25 12:00:00,26.09,26.13,26.08,26.08,16600.0,21.8947,21.9283,21.8863,21.8863,16600.0
2009-06-25 12:10:00,26.08,26.11,26.07,26.08,14300.0,21.8863,21.9115,21.8779,21.8863,14300.0
2009-06-25 12:20:00,26.07,26.12,26.07,26.1,19800.0,21.8779,21.9199,21.8779,21.9031,19800.0
2009-06-25 12:30:00,26.1,26.12,26.05,26.06,17500.0,21.9031,21.9199,21.8611,21.8695,17500.0
2009-06-25 12:40:00,26.07,26.07,26.05,26.06,9900.0,21.8779,21.8779,21.8611,21.8695,9900.0
2009-06-25 12:50:00,26.07,26.07,26.03,26.03,13300.0,21.8779,21.8779,21.8443,21.8443,13300.0
2009-06-25 13:00:00,26.04,26.09,26.02,26.09,26400.0,21.8527,21.8947,21.8359,21.8947,26400.0
2009-06-25 13:10:00,26.09,26.11,26.08,26.1,35800.0,21.8947,21.9115,21.8863,21.9031,35800.0
2009-06-25 13:20:00,26.1,26.13,26.1,26.1,11500.0,21.9031,21.9283,21.9031,21.9031,11500.0
2009-06-25 13:30:00,26.11,26.14,26.11,26.13,14600.0,21.9115,21.9367,21.9115,21.9283,14600.0
2009-06-25 13:40:00,26.14,26.14,26.1,26.11,19000.0,21.9367,21.9367,21.9031,21.9115,19000.0
2009-06-25 13:50:00,26.1,26.13,26.1,26.13,12200.0,21.9031,21.9283,21.9031,21.9283,12200.0
2009-06-25 14:00:00,26.13,26.14,26.05,26.06,18500.0,21.9283,21.9367,21.8611,21.8695,18500.0
2009-06-25 14:10:00,26.05,26.06,26.0,26.02,12600.0,21.8611,21.8695,21.8192,21.8359,12600.0
2009-06-25 14:20:00,26.02,26.05,26.0,26.05,13700.0,21.8359,21.8611,21.8192,21.8611,13700.0
2009-06-25 14:30:00,26.05,26.07,26.01,26.04,33500.0,21.8611,21.8779,21.8276,21.8527,33500.0
2009-06-25 14:40:00,26.04,26.12,26.03,26.1,24900.0,21.8527,21.9199,21.8443,21.9031,24900.0
2009-06-25 14:50:00,26.1,26.14,26.07,26.11,20200.0,21.9031,21.9367,21.8779,21.9115,20200.0
2009-06-25 15:00:00,26.11,26.19,26.09,26.19,30400.0,21.9115,21.9786,21.8947,21.9786,30400.0
2009-06-25 15:10:00,26.19,26.22,26.12,26.15,42000.0,21.9786,22.0038,21.9199,21.945,42000.0
2009-06-25 15:20:00,26.16,26.22,26.14,26.2,32300.0,21.9534,22.0038,21.9367,21.987,32300.0
2009-06-25 15:30:00,26.2,26.2,26.05,26.09,58600.0,21.987,21.987,21.8611,21.8947,58600.0
2009-06-25 15:40:00,26.1,26.2,26.08,26.2,72600.0,21.9031,21.987,21.8863,21.987,72600.0
2009-06-25 15:50:00,26.19,26.27,26.19,26.25,114500.0,21.9786,22.0457,21.9786,22.029,114500.0
2009-06-26 09:30:00,26.14,26.14,25.99,25.99,27300.0,21.9367,21.9367,21.8108,21.8108,27300.0
2009-06-26 09:40:00,25.95,26.07,25.95,26.0,8500.0,21.7772,21.8779,21.7772,21.8192,8500.0
2009-06-26 09:50:00,25.99,26.06,25.89,25.92,19700.0,21.8108,21.8695,21.7269,21.752,19700.0
2009-06-26 10:00:00,25.9,25.97,25.89,25.94,23300.0,21.7352,21.794,21.7269,21.7688,23300.0
2009-06-26 10:10:00,25.94,25.98,25.88,25.88,16300.0,21.7688,21.8024,21.7185,21.7185,16300.0
2009-06-26 10:20:00,25.88,26.02,25.88,26.0,27800.0,21.7185,21.8359,21.7185,21.8192,27800.0
2009-06-26 10:30:00,26.01,26.03,25.97,25.98,17000.0,21.8276,21.8443,21.794,21.8024,17000.0
2009-06-26 10:40:00,25.99,26.01,25.98,26.01,22000.0,21.8108,21.8276,21.8024,21.8276,22000.0
2009-06-26 10:50:00,26.02,26.05,25.97,26.03,11100.0,21.8359,21.8611,21.794,21.8443,11100.0
2009-06-26 11:00:00,26.02,26.06,25.98,26.05,14300.0,21.8359,21.8695,21.8024,21.8611,14300.0
2009-06-26 11:10:00,26.04,26.05,26.0,26.01,12500.0,21.8527,21.8611,21.8192,21.8276,12500.0
2009-06-26 11:20:00,26.02,26.03,25.97,25.98,11600.0,21.8359,21.8443,21.794,21.8024,11600.0
2009-06-26 11:30:00,25.99,26.04,25.99,26.01,15100.0,21.8108,21.8527,21.8108,21.8276,15100.0
2009-06-26 11:40:00,26.01,26.02,25.99,26.0,8800.0,21.8276,21.8359,21.8108,21.8192,8800.0
2009-06-26 11:50:00,26.0,26.05,25.99,26.0,12600.0,21.8192,21.8611,21.8108,21.8192,12600.0
2009-06-26 12:00:00,26.01,26.03,26.0,26.0,7500.0,21.8276,21.8443,21.8192,21.8192,7500.0
2009-06-26 12:10:00,26.0,26.03,26.0,26.0,6700.0,21.8192,21.8443,21.8192,21.8192,6700.0
2009-06-26 12:20:00,26.0,26.01,26.0,26.01,3300.0,21.8192,21.8276,21.8192,21.8276,3300.0
2009-06-26 12:30:00,26.01,26.04,26.0,26.04,9700.0,21.8276,21.8527,21.8192,21.8527,9700.0
2009-06-26 12:40:00,26.04,26.11,26.04,26.11,10400.0,21.8527,21.9115,21.8527,21.9115,10400.0
2009-06-26 12:50:00,26.1,26.1,26.08,26.08,6200.0,21.9031,21.9031,21.8863,21.8863,6200.0
2009-06-26 13:00:00,26.08,26.09,26.04,26.04,7200.0,21.8863,21.8947,21.8527,21.8527,7200.0
2009-06-26 13:10:00,26.04,26.04,26.0,26.0,6400.0,21.8527,21.8527,21.8192,21.8192,6400.0
2009-06-26 13:20:00,26.0,26.04,25.99,26.03,9500.0,21.8192,21.8527,21.8108,21.8443,9500.0
2009-06-26 13:30:00,26.03,26.03,25.99,26.0,17000.0,21.8443,21.8443,21.8108,21.8192,17000.0
2009-06-26 13:40:00,26.0,26.03,25.99,26.01,22400.0,21.8192,21.8443,21.8108,21.8276,22400.0
2009-06-26 13:50:00,26.0,26.01,25.98,26.0,26700.0,21.8192,21.8276,21.8024,21.8192,26700.0
2009-06-26 14:00:00,26.0,26.0,25.95,25.95,4700.0,21.8192,21.8192,21.7772,21.7772,4700.0
2009-06-26 14:10:00,25.95,25.96,25.93,25.95,11200.0,21.7772,21.7856,21.7604,21.7772,11200.0
2009-06-26 14:20:00,25.94,25.95,25.92,25.92,8600.0,21.7688,21.7772,21.752,21.752,8600.0
2009-06-26 14:30:00,25.92,25.92,25.88,25.88,43100.0,21.752,21.752,21.7185,21.7185,43100.0
2009-06-26 14:40:00,25.88,25.9,25.87,25.87,18100.0,21.7185,21.7352,21.7101,21.7101,18100.0
2009-06-26 14:50:00,25.87,25.93,25.87,25.93,45500.0,21.7101,21.7604,21.7101,21.7604,45500.0
2009-06-26 15:00:00,25.93,25.94,25.92,25.93,23700.0,21.7604,21.7688,21.752,21.7604,23700.0
2009-06-26 15:10:00,25.92,25.99,25.91,25.99,94400.0,21.752,21.8108,21.7436,21.8108,94400.0
2009-06-26 15:20:00,25.99,26.03,25.99,26.02,47200.0,21.8108,21.8443,21.8108,21.8359,47200.0
2009-06-26 15:30:00,26.03,26.06,26.02,26.06,56200.0,21.8443,21.8695,21.8359,21.8695,56200.0
2009-06-26 15:40:00,26.06,26.13,26.01,26.12,122000.0,21.8695,21.9283,21.8276,21.9199,122000.0
2009-06-26 15:50:00,26.12,26.19,26.07,26.07,206300.0,21.9199,21.9786,21.8779,21.8779,206300.0
2009-06-29 09:30:00,26.32,26.32,26.08,26.2,24800.0,22.0877,22.0877,21.8863,21.987,24800.0
2009-06-29 09:40:00,26.18,26.23,26.03,26.08,16300.0,21.9702,22.0122,21.8443,21.8863,16300.0
2009-06-29 09:50:00,26.09,26.09,25.99,26.02,10800.0,21.8947,21.8947,21.8108,21.8359,10800.0
2009-06-29 10:00:00,26.01,26.05,25.95,26.05,15500.0,21.8276,21.8611,21.7772,21.8611,15500.0
2009-06-29 10:10:00,26.04,26.1,26.03,26.06,19000.0,21.8527,21.9031,21.8443,21.8695,19000.0
2009-06-29 10:20:00,26.05,26.15,26.03,26.12,20900.0,21.8611,21.945,21.8443,21.9199,20900.0
2009-06-29 10:30:00,26.13,26.17,26.11,26.14,29000.0,21.9283,21.9618,21.9115,21.9367,29000.0
2009-06-29 10:40:00,26.14,26.26,26.12,26.25,22500.0,21.9367,22.0374,21.9199,22.029,22500.0
2009-06-29 10:50:00,26.24,26.26,26.22,26.23,7800.0,22.0206,22.0374,22.0038,22.0122,7800.0
2009-06-29 11:00:00,26.22,26.26,26.22,26.25,3000.0,22.0038,22.0374,22.0038,22.029,3000.0
2009-06-29 11:10:00,26.24,26.29,26.24,26.25,8300.0,22.0206,22.0625,22.0206,22.029,8300.0
2009-06-29 11:20:00,26.26,26.32,26.26,26.3,6500.0,22.0374,22.0877,22.0374,22.0709,6500.0
2009-06-29 11:30:00,26.29,26.32,26.28,26.28,6800.0,22.0625,22.0877,22.0541,22.0541,6800.0
2009-06-29 11:40:00,26.28,26.31,26.27,26.31,8100.0,22.0541,22.0793,22.0457,22.0793,8100.0
2009-06-29 11:50:00,26.32,26.34,26.32,26.33,7600.0,22.0877,22.1045,22.0877,22.0961,7600.0
2009-06-29 12:00:00,26.34,26.35,26.31,26.35,11500.0,22.1045,22.1129,22.0793,22.1129,11500.0
2009-06-29 12:10:00,26.35,26.35,26.34,26.35,4600.0,22.1129,22.1129,22.1045,22.1129,4600.0
2009-06-29 12:20:00,26.35,26.37,26.32,26.36,14500.0,22.1129,22.1297,22.0877,22.1213,14500.0
2009-06-29 12:30:00,26.36,26.42,26.35,26.38,18800.0,22.1213,22.1716,22.1129,22.1381,18800.0
2009-06-29 12:40:00,26.38,26.38,26.37,26.37,1300.0,22.1381,22.1381,22.1297,22.1297,1300.0
2009-06-29 12:50:00,26.38,26.38,26.37,26.37,5300.0,22.1381,22.1381,22.1297,22.1297,5300.0
2009-06-29 13:00:00,26.36,26.38,26.35,26.35,24600.0,22.1213,22.1381,22.1129,22.1129,24600.0
2009-06-29 13:10:00,26.36,26.36,26.34,26.34,5100.0,22.1213,22.1213,22.1045,22.1045,5100.0
2009-06-29 13:20:00,26.34,26.37,26.34,26.35,10800.0,22.1045,22.1297,22.1045,22.1129,10800.0
2009-06-29 13:30:00,26.35,26.36,26.34,26.36,5100.0,22.1129,22.1213,22.1045,22.1213,5100.0
2009-06-29 13:40:00,26.35,26.36,26.32,26.32,10900.0,22.1129,22.1213,22.0877,22.0877,10900.0
2009-06-29 13:50:00,26.32,26.32,26.29,26.3,5700.0,22.0877,22.0877,22.0625,22.0709,5700.0
2009-06-29 14:00:00,26.29,26.3,26.23,26.24,15600.0,22.0625,22.0709,22.0122,22.0206,15600.0
2009-06-29 14:10:00,26.23,26.27,26.23,26.26,6900.0,22.0122,22.0457,22.0122,22.0374,6900.0
2009-06-29 14:20:00,26.26,26.27,26.23,26.24,7500.0,22.0374,22.0457,22.0122,22.0206,7500.0
2009-06-29 14:30:00,26.24,26.28,26.24,26.25,13900.0,22.0206,22.0541,22.0206,22.029,13900.0
2009-06-29 14:40:00,26.24,26.27,26.22,26.27,12800.0,22.0206,22.0457,22.0038,22.0457,12800.0
2009-06-29 14:50:00,26.27,26.31,26.26,26.3,10700.0,22.0457,22.0793,22.0374,22.0709,10700.0
2009-06-29 15:00:00,26.3,26.31,26.27,26.28,10400.0,22.0709,22.0793,22.0457,22.0541,10400.0
2009-06-29 15:10:00,26.28,26.34,26.28,26.31,21900.0,22.0541,22.1045,22.0541,22.0793,21900.0
2009-06-29 15:20:00,26.31,26.34,26.29,26.3,24300.0,22.0793,22.1045,22.0625,22.0709,24300.0
2009-06-29 15:30:00,26.29,26.3,26.22,26.22,24600.0,22.0625,22.0709,22.0038,22.0038,24600.0
2009-06-29 15:40:00,26.23,26.3,26.23,26.24,70300.0,22.0122,22.0709,22.0122,22.0206,70300.0
2009-06-29 15:50:00,26.24,26.33,26.2,26.29,75400.0,22.0206,22.0961,21.987,22.0625,75400.0
2009-06-30 09:30:00,26.18,26.29,26.15,26.29,13800.0,21.9702,22.0625,21.945,22.0625,13800.0
2009-06-30 09:40:00,26.29,26.32,26.27,26.29,9700.0,22.0625,22.0877,22.0457,22.0625,9700.0
2009-06-30 09:50:00,26.29,26.3,26.24,26.29,11800.0,22.0625,22.0709,22.0206,22.0625,11800.0
2009-06-30 10:00:00,26.28,26.28,26.06,26.17,33300.0,22.0541,22.0541,21.8695,21.9618,33300.0
2009-06-30 10:10:00,26.18,26.18,26.05,26.05,12100.0,21.9702,21.9702,21.8611,21.8611,12100.0
2009-06-30 10:20:00,26.03,26.07,25.98,26.02,15900.0,21.8443,21.8779,21.8024,21.8359,15900.0
2009-06-30 10:30:00,26.02,26.02,25.92,25.96,17900.0,21.8359,21.8359,21.752,21.7856,17900.0
2009-06-30 10:40:00,25.97,26.01,25.93,26.01,12800.0,21.794,21.8276,21.7604,21.8276,12800.0
2009-06-30 10:50:00,26.02,26.03,25.99,26.01,9700.0,21.8359,21.8443,21.8108,21.8276,9700.0
2009-06-30 11:00:00,26.01,26.02,25.96,26.0,13400.0,21.8276,21.8359,21.7856,21.8192,13400.0
2009-06-30 11:10:00,25.99,26.03,25.98,26.03,16800.0,21.8108,21.8443,21.8024,21.8443,16800.0
2009-06-30 11:20:00,26.04,26.04,25.99,25.99,10800.0,21.8527,21.8527,21.8108,21.8108,10800.0
2009-06-30 11:30:00,25.99,25.99,25.89,25.92,22700.0,21.8108,21.8108,21.7269,21.752,22700.0
2009-06-30 11:40:00,25.93,25.96,25.92,25.93,3700.0,21.7604,21.7856,21.752,21.7604,3700.0
2009-06-30 11:50:00,25.93,25.94,25.91,25.92,7400.0,21.7604,21.7688,21.7436,21.752,7400.0
2009-06-30 12:00:00,25.92,25.95,25.92,25.94,5100.0,21.752,21.7772,21.752,21.7688,5100.0
2009-06-30 12:10:00,25.94,25.98,25.94,25.95,5900.0,21.7688,21.8024,21.7688,21.7772,5900.0
2009-06-30 12:20:00,25.95,26.0,25.9,26.0,17600.0,21.7772,21.8192,21.7352,21.8192,17600.0
2009-06-30 12:30:00,26.0,26.03,25.97,25.98,12100.0,21.8192,21.8443,21.794,21.8024,12100.0
2009-06-30 12:40:00,25.99,26.02,25.99,26.01,7600.0,21.8108,21.8359,21.8108,21.8276,7600.0
2009-06-30 12:50:00,26.01,26.01,25.99,26.01,4600.0,21.8276,21.8276,21.8108,21.8276,4600.0
2009-06-30 13:00:00,26.01,26.02,26.0,26.01,6000.0,21.8276,21.8359,21.8192,21.8276,6000.0
2009-06-30 13:10:00,26.0,26.02,25.98,25.98,4800.0,21.8192,21.8359,21.8024,21.8024,4800.0
2009-06-30 13:20:00,25.98,26.02,25.98,26.01,6500.0,21.8024,21.8359,21.8024,21.8276,6500.0
2009-06-30 13:30:00,26.0,26.01,25.99,26.0,8200.0,21.8192,21.8276,21.8108,21.8192,8200.0
2009-06-30 13:40:00,25.99,26.01,25.96,25.96,12200.0,21.8108,21.8276,21.7856,21.7856,12200.0
2009-06-30 13:50:00,25.96,25.97,25.94,25.94,12700.0,21.7856,21.794,21.7688,21.7688,12700.0
2009-06-30 14:00:00,25.94,25.97,25.92,25.96,14900.0,21.7688,21.794,21.752,21.7856,14900.0
2009-06-30 14:10:00,25.96,25.99,25.95,25.95,11400.0,21.7856,21.8108,21.7772,21.7772,11400.0
2009-06-30 14:20:00,25.95,26.0,25.94,26.0,9900.0,21.7772,21.8192,21.7688,21.8192,9900.0
2009-06-30 14:30:00,25.99,26.02,25.96,26.01,13300.0,21.8108,21.8359,21.7856,21.8276,13300.0
2009-06-30 14:40:00,26.01,26.04,26.01,26.03,10200.0,21.8276,21.8527,21.8276,21.8443,10200.0
2009-06-30 14:50:00,26.02,26.05,25.99,26.0,15900.0,21.8359,21.8611,21.8108,21.8192,15900.0
2009-06-30 15:00:00,26.0,26.03,25.99,26.02,12700.0,21.8192,21.8443,21.8108,21.8359,12700.0
2009-06-30 15:10:00,26.02,26.05,26.01,26.02,17500.0,21.8359,21.8611,21.8276,21.8359,17500.0
2009-06-30 15:20:00,26.02,26.09,26.01,26.07,25900.0,21.8359,21.8947,21.8276,21.8779,25900.0
2009-06-30 15:30:00,26.07,26.16,26.06,26.16,28900.0,21.8779,21.9534,21.8695,21.9534,28900.0
2009-06-30 15:40:00,26.14,26.17,26.1,26.15,42400.0,21.9367,21.9618,21.9031,21.945,42400.0
2009-06-30 15:50:00,26.14,26.14,26.07,26.13,116100.0,21.9367,21.9367,21.8779,21.9283,116100.0
2009-07-01 09:30:00,26.05,26.23,26.02,26.02,31300.0,21.8611,22.0122,21.8359,21.8359,31300.0
2009-07-01 09:40:00,26.02,26.07,26.0,26.07,12700.0,21.8359,21.8779,21.8192,21.8779,12700.0
2009-07-01 09:50:00,26.07,26.19,26.07,26.18,8200.0,21.8779,21.9786,21.8779,21.9702,8200.0
2009-07-01 10:00:00,26.17,26.23,26.13,26.22,25500.0,21.9618,22.0122,21.9283,22.0038,25500.0
2009-07-01 10:10:00,26.22,26.36,26.19,26.35,21300.0,22.0038,22.1213,21.9786,22.1129,21300.0
2009-07-01 10:20:00,26.35,26.48,26.35,26.44,11500.0,22.1129,22.222,22.1129,22.1884,11500.0
2009-07-01 10:30:00,26.43,26.46,26.41,26.43,9200.0,22.18,22.2052,22.1632,22.18,9200.0
2009-07-01 10:40:00,26.42,26.44,26.42,26.43,4800.0,22.1716,22.1884,22.1716,22.18,4800.0
2009-07-01 10:50:00,26.43,26.46,26.43,26.44,13300.0,22.18,22.2052,22.18,22.1884,13300.0
2009-07-01 11:00:00,26.44,26.45,26.43,26.44,8600.0,22.1884,22.1968,22.18,22.1884,8600.0
2009-07-01 11:10:00,26.43,26.43,26.41,26.42,6100.0,22.18,22.18,22.1632,22.1716,6100.0
2009-07-01 11:20:00,26.42,26.43,26.39,26.41,12700.0,22.1716,22.18,22.1464,22.1632,12700.0
2009-07-01 11:30:00,26.39,26.46,26.39,26.46,12600.0,22.1464,22.2052,22.1464,22.2052,12600.0
2009-07-01 11:40:00,26.45,26.46,26.42,26.43,6300.0,22.1968,22.2052,22.1716,22.18,6300.0
2009-07-01 11:50:00,26.44,26.46,26.42,26.46,11500.0,22.1884,22.2052,22.1716,22.2052,11500.0
2009-07-01 12:00:00,26.45,26.48,26.44,26.46,12300.0,22.1968,22.222,22.1884,22.2052,12300.0
2009-07-01 12:10:00,26.47,26.47,26.41,26.43,12600.0,22.2136,22.2136,22.1632,22.18,12600.0
2009-07-01 12:20:00,26.43,26.43,26.42,26.43,2700.0,22.18,22.18,22.1716,22.18,2700.0
2009-07-01 12:30:00,26.42,26.43,26.42,26.42,1300.0,22.1716,22.18,22.1716,22.1716,1300.0
2009-07-01 12:40:00,26.42,26.43,26.42,26.43,3100.0,22.1716,22.18,22.1716,22.18,3100.0
2009-07-01 12:50:00,26.43,26.43,26.41,26.41,6400.0,22.18,22.18,22.1632,22.1632,6400.0
2009-07-01 13:00:00,26.4,26.42,26.39,26.42,11300.0,22.1548,22.1716,22.1464,22.1716,11300.0
2009-07-01 13:10:00,26.42,26.42,26.41,26.42,3400.0,22.1716,22.1716,22.1632,22.1716,3400.0
2009-07-01 13:20:00,26.42,26.46,26.41,26.46,9000.0,22.1716,22.2052,22.1632,22.2052,9000.0
2009-07-01 13:30:00,26.46,26.49,26.46,26.48,12900.0,22.2052,22.2304,22.2052,22.222,12900.0
2009-07-01 13:40:00,26.49,26.49,26.48,26.49,12700.0,22.2304,22.2304,22.222,22.2304,12700.0
2009-07-01 13:50:00,26.49,26.53,26.48,26.52,9200.0,22.2304,22.2639,22.222,22.2555,9200.0
2009-07-01 14:00:00,26.53,26.53,26.48,26.49,19400.0,22.2639,22.2639,22.222,22.2304,19400.0
2009-07-01 14:10:00,26.48,26.49,26.47,26.48,8700.0,22.222,22.2304,22.2136,22.222,8700.0
2009-07-01 14:20:00,26.47,26.5,26.47,26.49,11700.0,22.2136,22.2388,22.2136,22.2304,11700.0
2009-07-01 14:30:00,26.5,26.5,26.47,26.5,17500.0,22.2388,22.2388,22.2136,22.2388,17500.0
2009-07-01 14:40:00,26.5,26.51,26.49,26.51,15700.0,22.2388,22.2472,22.2304,22.2472,15700.0
2009-07-01 14:50:00,26.51,26.51,26.46,26.47,30100.0,22.2472,22.2472,22.2052,22.2136,30100.0
2009-07-01 15:00:00,26.46,26.48,26.45,26.47,11000.0,22.2052,22.222,22.1968,22.2136,11000.0
2009-07-01 15:10:00,26.47,26.49,26.46,26.46,17100.0,22.2136,22.2304,22.2052,22.2052,17100.0
2009-07-01 15:20:00,26.47,26.5,26.42,26.42,15600.0,22.2136,22.2388,22.1716,22.1716,15600.0
2009-07-01 15:30:00,26.42,26.43,26.4,26.43,13700.0,22.1716,22.18,22.1548,22.18,13700.0
2009-07-01 15:40:00,26.43,26.44,26.38,26.4,35300.0,22.18,22.1884,22.1381,22.1548,35300.0
2009-07-01 15:50:00,26.39,26.42,26.38,26.4,74100.0,22.1464,22.1716,22.1381,22.1548,74100.0
2009-07-02 09:30:00,26.03,26.06,25.8,25.88,32700.0,21.8443,21.8695,21.6513,21.7185,32700.0
2009-07-02 09:40:00,25.87,25.88,25.72,25.83,19600.0,21.7101,21.7185,21.5842,21.6765,19600.0
2009-07-02 09:50:00,25.8,25.81,25.71,25.71,31100.0,21.6513,21.6597,21.5758,21.5758,31100.0
2009-07-02 10:00:00,25.72,25.77,25.69,25.74,60700.0,21.5842,21.6261,21.559,21.601,60700.0
2009-07-02 10:10:00,25.73,25.78,25.69,25.7,30500.0,21.5926,21.6345,21.559,21.5674,30500.0
2009-07-02 10:20:00,25.7,25.7,25.62,25.65,21200.0,21.5674,21.5674,21.5003,21.5254,21200.0
2009-07-02 10:30:00,25.64,25.65,25.59,25.61,13100.0,21.5171,21.5254,21.4751,21.4919,13100.0
2009-07-02 10:40:00,25.62,25.8,25.62,25.78,109000.0,21.5003,21.6513,21.5003,21.6345,109000.0
2009-07-02 10:50:00,25.77,25.83,25.77,25.79,15800.0,21.6261,21.6765,21.6261,21.6429,15800.0
2009-07-02 11:00:00,25.79,25.89,25.79,25.89,20000.0,21.6429,21.7269,21.6429,21.7269,20000.0
2009-07-02 11:10:00,25.87,25.88,25.86,25.87,10700.0,21.7101,21.7185,21.7017,21.7101,10700.0
2009-07-02 11:20:00,25.87,25.89,25.85,25.88,19400.0,21.7101,21.7269,21.6933,21.7185,19400.0
2009-07-02 11:30:00,25.88,25.95,25.87,25.94,29700.0,21.7185,21.7772,21.7101,21.7688,29700.0
2009-07-02 11:40:00,25.94,25.94,25.91,25.93,21200.0,21.7688,21.7688,21.7436,21.7604,21200.0
2009-07-02 11:50:00,25.93,25.97,25.93,25.94,24500.0,21.7604,21.794,21.7604,21.7688,24500.0
2009-07-02 12:00:00,25.94,25.96,25.89,25.91,14200.0,21.7688,21.7856,21.7269,21.7436,14200.0
2009-07-02 12:10:00,25.91,25.93,25.9,25.9,9700.0,21.7436,21.7604,21.7352,21.7352,9700.0
2009-07-02 12:20:00,25.9,25.91,25.89,25.9,8600.0,21.7352,21.7436,21.7269,21.7352,8600.0
2009-07-02 12:30:00,25.89,25.92,25.88,25.92,18400.0,21.7269,21.752,21.7185,21.752,18400.0
2009-07-02 12:40:00,25.92,25.92,25.89,25.9,11900.0,21.752,21.752,21.7269,21.7352,11900.0
2009-07-02 12:50:00,25.89,25.92,25.89,25.91,11400.0,21.7269,21.752,21.7269,21.7436,11400.0
2009-07-02 13:00:00,25.92,25.93,25.92,25.93,4500.0,21.752,21.7604,21.752,21.7604,4500.0
2009-07-02 13:10:00,25.92,25.93,25.89,25.9,21900.0,21.752,21.7604,21.7269,21.7352,21900.0
2009-07-02 13:20:00,25.89,25.91,25.89,25.9,18800.0,21.7269,21.7436,21.7269,21.7352,18800.0
2009-07-02 13:30:00,25.91,25.92,25.89,25.89,15300.0,21.7436,21.752,21.7269,21.7269,15300.0
2009-07-02 13:40:00,25.9,25.92,25.87,25.87,12000.0,21.7352,21.752,21.7101,21.7101,12000.0
2009-07-02 13:50:00,25.87,25.87,25.83,25.83,19200.0,21.7101,21.7101,21.6765,21.6765,19200.0
2009-07-02 14:00:00,25.84,25.86,25.83,25.83,17500.0,21.6849,21.7017,21.6765,21.6765,17500.0
2009-07-02 14:10:00,25.83,25.84,25.82,25.82,14500.0,21.6765,21.6849,21.6681,21.6681,14500.0
2009-07-02 14:20:00,25.82,25.82,25.79,25.79,14000.0,21.6681,21.6681,21.6429,21.6429,14000.0
2009-07-02 14:30:00,25.79,25.79,25.76,25.79,24900.0,21.6429,21.6429,21.6178,21.6429,24900.0
2009-07-02 14:40:00,25.79,25.79,25.75,25.76,9700.0,21.6429,21.6429,21.6094,21.6178,9700.0
2009-07-02 14:50:00,25.75,25.76,25.75,25.76,8000.0,21.6094,21.6178,21.6094,21.6178,8000.0
2009-07-02 15:00:00,25.75,25.76,25.75,25.75,10200.0,21.6094,21.6178,21.6094,21.6094,10200.0
2009-07-02 15:10:00,25.76,25.76,25.74,25.75,12300.0,21.6178,21.6178,21.601,21.6094,12300.0
2009-07-02 15:20:00,25.74,25.75,25.6,25.6,46300.0,21.601,21.6094,21.4835,21.4835,46300.0
2009-07-02 15:30:00,25.6,25.64,25.59,25.63,45500.0,21.4835,21.5171,21.4751,21.5087,45500.0
2009-07-02 15:40:00,25.63,25.63,25.59,25.61,63600.0,21.5087,21.5087,21.4751,21.4919,63600.0
2009-07-02 15:50:00,25.61,25.65,25.51,25.58,147400.0,21.4919,21.5254,21.408,21.4667,147400.0
2009-07-06 09:30:00,25.4,25.58,25.31,25.55,34100.0,21.3156,21.4667,21.2401,21.4415,34100.0
2009-07-06 09:40:00,25.56,25.61,25.51,25.61,28200.0,21.4499,21.4919,21.408,21.4919,28200.0
2009-07-06 09:50:00,25.6,25.64,25.49,25.49,23600.0,21.4835,21.5171,21.3912,21.3912,23600.0
2009-07-06 10:00:00,25.5,25.56,25.4,25.4,33100.0,21.3996,21.4499,21.3156,21.3156,33100.0
2009-07-06 10:10:00,25.4,25.46,25.4,25.41,41500.0,21.3156,21.366,21.3156,21.324,41500.0
2009-07-06 10:20:00,25.39,25.4,25.34,25.35,34100.0,21.3073,21.3156,21.2653,21.2737,34100.0
2009-07-06 10:30:00,25.35,25.36,25.29,25.3,21200.0,21.2737,21.2821,21.2233,21.2317,21200.0
2009-07-06 10:40:00,25.3,25.36,25.3,25.34,25700.0,21.2317,21.2821,21.2317,21.2653,25700.0
2009-07-06 10:50:00,25.32,25.35,25.28,25.29,18700.0,21.2485,21.2737,21.2149,21.2233,18700.0
2009-07-06 11:00:00,25.29,25.36,25.29,25.34,10600.0,21.2233,21.2821,21.2233,21.2653,10600.0
2009-07-06 11:10:00,25.33,25.46,25.32,25.46,15200.0,21.2569,21.366,21.2485,21.366,15200.0
2009-07-06 11:20:00,25.46,25.5,25.46,25.49,18600.0,21.366,21.3996,21.366,21.3912,18600.0
2009-07-06 11:30:00,25.5,25.56,25.49,25.55,31400.0,21.3996,21.4499,21.3912,21.4415,31400.0
2009-07-06 11:40:00,25.55,25.61,25.54,25.61,9200.0,21.4415,21.4919,21.4331,21.4919,9200.0
2009-07-06 11:50:00,25.6,25.61,25.54,25.54,12000.0,21.4835,21.4919,21.4331,21.4331,12000.0
2009-07-06 12:00:00,25.55,25.59,25.54,25.57,12500.0,21.4415,21.4751,21.4331,21.4583,12500.0
2009-07-06 12:10:00,25.57,25.59,25.56,25.58,10200.0,21.4583,21.4751,21.4499,21.4667,10200.0
2009-07-06 12:20:00,25.59,25.59,25.57,25.58,10500.0,21.4751,21.4751,21.4583,21.4667,10500.0
2009-07-06 12:30:00,25.59,25.59,25.56,25.57,3500.0,21.4751,21.4751,21.4499,21.4583,3500.0
2009-07-06 12:40:00,25.57,25.57,25.53,25.54,4200.0,21.4583,21.4583,21.4247,21.4331,4200.0
2009-07-06 12:50:00,25.53,25.54,25.53,25.54,3200.0,21.4247,21.4331,21.4247,21.4331,3200.0
2009-07-06 13:00:00,25.53,25.62,25.53,25.61,17900.0,21.4247,21.5003,21.4247,21.4919,17900.0
2009-07-06 13:10:00,25.61,25.68,25.61,25.67,16100.0,21.4919,21.5506,21.4919,21.5422,16100.0
2009-07-06 13:20:00,25.67,25.7,25.67,25.69,12000.0,21.5422,21.5674,21.5422,21.559,12000.0
2009-07-06 13:30:00,25.68,25.69,25.67,25.69,8000.0,21.5506,21.559,21.5422,21.559,8000.0
2009-07-06 13:40:00,25.69,25.69,25.66,25.66,5600.0,21.559,21.559,21.5338,21.5338,5600.0
2009-07-06 13:50:00,25.66,25.68,25.66,25.67,6300.0,21.5338,21.5506,21.5338,21.5422,6300.0
2009-07-06 14:00:00,25.66,25.68,25.66,25.68,8300.0,21.5338,21.5506,21.5338,21.5506,8300.0
2009-07-06 14:10:00,25.68,25.71,25.67,25.69,10400.0,21.5506,21.5758,21.5422,21.559,10400.0
2009-07-06 14:20:00,25.68,25.69,25.66,25.69,9900.0,21.5506,21.559,21.5338,21.559,9900.0
2009-07-06 14:30:00,25.68,25.7,25.67,25.68,13400.0,21.5506,21.5674,21.5422,21.5506,13400.0
2009-07-06 14:40:00,25.67,25.69,25.67,25.68,9900.0,21.5422,21.559,21.5422,21.5506,9900.0
2009-07-06 14:50:00,25.68,25.72,25.68,25.72,26400.0,21.5506,21.5842,21.5506,21.5842,26400.0
2009-07-06 15:00:00,25.72,25.75,25.68,25.69,25000.0,21.5842,21.6094,21.5506,21.559,25000.0
2009-07-06 15:10:00,25.69,25.7,25.66,25.67,33300.0,21.559,21.5674,21.5338,21.5422,33300.0
2009-07-06 15:20:00,25.66,25.69,25.65,25.68,20300.0,21.5338,21.559,21.5254,21.5506,20300.0
2009-07-06 15:30:00,25.67,25.68,25.62,25.67,28000.0,21.5422,21.5506,21.5003,21.5422,28000.0
2009-07-06 15:40:00,25.67,25.77,25.66,25.71,45000.0,21.5422,21.6261,21.5338,21.5758,45000.0
2009-07-06 15:50:00,25.71,25.81,25.7,25.81,109600.0,21.5758,21.6597,21.5674,21.6597,109600.0
2009-07-07 09:30:00,25.73,25.75,25.48,25.48,34600.0,21.5926,21.6094,21.3828,21.3828,34600.0
2009-07-07 09:40:00,25.48,25.48,25.37,25.4,14500.0,21.3828,21.3828,21.2905,21.3156,14500.0
2009-07-07 09:50:00,25.4,25.47,25.37,25.42,26300.0,21.3156,21.3744,21.2905,21.3324,26300.0
2009-07-07 10:00:00,25.41,25.41,25.3,25.35,21300.0,21.324,21.324,21.2317,21.2737,21300.0
2009-07-07 10:10:00,25.34,25.36,25.31,25.34,20700.0,21.2653,21.2821,21.2401,21.2653,20700.0
2009-07-07 10:20:00,25.34,25.44,25.34,25.43,14000.0,21.2653,21.3492,21.2653,21.3408,14000.0
2009-07-07 10:30:00,25.44,25.44,25.38,25.39,40700.0,21.3492,21.3492,21.2989,21.3073,40700.0
2009-07-07 10:40:00,25.39,25.43,25.39,25.43,14500.0,21.3073,21.3408,21.3073,21.3408,14500.0
2009-07-07 10:50:00,25.42,25.47,25.42,25.46,27100.0,21.3324,21.3744,21.3324,21.366,27100.0
2009-07-07 11:00:00,25.46,25.49,25.45,25.49,18100.0,21.366,21.3912,21.3576,21.3912,18100.0
2009-07-07 11:10:00,25.5,25.52,25.49,25.5,9600.0,21.3996,21.4163,21.3912,21.3996,9600.0
2009-07-07 11:20:00,25.5,25.51,25.48,25.48,12100.0,21.3996,21.408,21.3828,21.3828,12100.0
2009-07-07 11:30:00,25.49,25.5,25.48,25.49,20700.0,21.3912,21.3996,21.3828,21.3912,20700.0
2009-07-07 11:40:00,25.49,25.51,25.47,25.47,19300.0,21.3912,21.408,21.3744,21.3744,19300.0
2009-07-07 11:50:00,25.47,25.53,25.46,25.52,39600.0,21.3744,21.4247,21.366,21.4163,39600.0
2009-07-07 12:00:00,25.52,25.52,25.46,25.51,32100.0,21.4163,21.4163,21.366,21.408,32100.0
2009-07-07 12:10:00,25.51,25.55,25.5,25.55,12900.0,21.408,21.4415,21.3996,21.4415,12900.0
2009-07-07 12:20:00,25.55,25.55,25.49,25.51,42100.0,21.4415,21.4415,21.3912,21.408,42100.0
2009-07-07 12:30:00,25.51,25.52,25.43,25.46,56800.0,21.408,21.4163,21.3408,21.366,56800.0
2009-07-07 12:40:00,25.46,25.47,25.46,25.47,12300.0,21.366,21.3744,21.366,21.3744,12300.0
2009-07-07 12:50:00,25.48,25.49,25.46,25.47,6300.0,21.3828,21.3912,21.366,21.3744,6300.0
2009-07-07 13:00:00,25.47,25.5,25.45,25.49,12400.0,21.3744,21.3996,21.3576,21.3912,12400.0
2009-07-07 13:10:00,25.5,25.56,25.49,25.53,19000.0,21.3996,21.4499,21.3912,21.4247,19000.0
2009-07-07 13:20:00,25.53,25.53,25.46,25.48,17800.0,21.4247,21.4247,21.366,21.3828,17800.0
2009-07-07 13:30:00,25.49,25.51,25.45,25.47,27600.0,21.3912,21.408,21.3576,21.3744,27600.0
2009-07-07 13:40:00,25.47,25.49,25.47,25.47,15900.0,21.3744,21.3912,21.3744,21.3744,15900.0
2009-07-07 13:50:00,25.47,25.47,25.42,25.45,12800.0,21.3744,21.3744,21.3324,21.3576,12800.0
2009-07-07 14:00:00,25.46,25.46,25.39,25.41,11100.0,21.366,21.366,21.3073,21.324,11100.0
2009-07-07 14:10:00,25.41,25.43,25.39,25.42,16300.0,21.324,21.3408,21.3073,21.3324,16300.0
2009-07-07 14:20:00,25.41,25.42,25.4,25.41,19900.0,21.324,21.3324,21.3156,21.324,19900.0
2009-07-07 14:30:00,25.4,25.41,25.38,25.41,9900.0,21.3156,21.324,21.2989,21.324,9900.0
2009-07-07 14:40:00,25.4,25.42,25.36,25.36,14700.0,21.3156,21.3324,21.2821,21.2821,14700.0
2009-07-07 14:50:00,25.37,25.37,25.28,25.3,30700.0,21.2905,21.2905,21.2149,21.2317,30700.0
2009-07-07 15:00:00,25.3,25.31,25.22,25.25,38600.0,21.2317,21.2401,21.1646,21.1898,38600.0
2009-07-07 15:10:00,25.24,25.29,25.24,25.28,25300.0,21.1814,21.2233,21.1814,21.2149,25300.0
2009-07-07 15:20:00,25.28,25.28,25.19,25.24,76200.0,21.2149,21.2149,21.1394,21.1814,76200.0
2009-07-07 15:30:00,25.24,25.29,25.24,25.27,34700.0,21.1814,21.2233,21.1814,21.2065,34700.0
2009-07-07 15:40:00,25.28,25.28,25.17,25.19,59100.0,21.2149,21.2149,21.1226,21.1394,59100.0
2009-07-07 15:50:00,25.2,25.2,25.15,25.17,100000.0,21.1478,21.1478,21.1058,21.1226,100000.0
2009-07-08 09:30:00,25.45,25.45,25.2,25.36,20100.0,21.3576,21.3576,21.1478,21.2821,20100.0
2009-07-08 09:40:00,25.34,25.48,25.32,25.44,28000.0,21.2653,21.3828,21.2485,21.3492,28000.0
2009-07-08 09:50:00,25.45,25.46,25.35,25.39,29500.0,21.3576,21.366,21.2737,21.3073,29500.0
2009-07-08 10:00:00,25.39,25.52,25.38,25.45,27600.0,21.3073,21.4163,21.2989,21.3576,27600.0
2009-07-08 10:10:00,25.45,25.49,25.43,25.49,18900.0,21.3576,21.3912,21.3408,21.3912,18900.0
2009-07-08 10:20:00,25.49,25.51,25.45,25.48,24500.0,21.3912,21.408,21.3576,21.3828,24500.0
2009-07-08 10:30:00,25.47,25.56,25.43,25.46,66800.0,21.3744,21.4499,21.3408,21.366,66800.0
2009-07-08 10:40:00,25.46,25.55,25.46,25.53,27700.0,21.366,21.4415,21.366,21.4247,27700.0
2009-07-08 10:50:00,25.53,25.56,25.52,25.53,19400.0,21.4247,21.4499,21.4163,21.4247,19400.0
2009-07-08 11:00:00,25.53,25.53,25.48,25.49,29700.0,21.4247,21.4247,21.3828,21.3912,29700.0
2009-07-08 11:10:00,25.5,25.53,25.48,25.53,34700.0,21.3996,21.4247,21.3828,21.4247,34700.0
2009-07-08 11:20:00,25.53,25.53,25.47,25.48,29200.0,21.4247,21.4247,21.3744,21.3828,29200.0
2009-07-08 11:30:00,25.49,25.5,25.43,25.43,14300.0,21.3912,21.3996,21.3408,21.3408,14300.0
2009-07-08 11:40:00,25.43,25.43,25.39,25.39,15700.0,21.3408,21.3408,21.3073,21.3073,15700.0
2009-07-08 11:50:00,25.39,25.4,25.29,25.33,19000.0,21.3073,21.3156,21.2233,21.2569,19000.0
2009-07-08 12:00:00,25.32,25.33,25.29,25.29,20600.0,21.2485,21.2569,21.2233,21.2233,20600.0
2009-07-08 12:10:00,25.29,25.3,25.27,25.27,19600.0,21.2233,21.2317,21.2065,21.2065,19600.0
2009-07-08 12:20:00,25.27,25.27,25.24,25.26,20200.0,21.2065,21.2065,21.1814,21.1982,20200.0
2009-07-08 12:30:00,25.27,25.27,25.22,25.24,42100.0,21.2065,21.2065,21.1646,21.1814,42100.0
2009-07-08 12:40:00,25.24,25.25,25.24,25.24,22000.0,21.1814,21.1898,21.1814,21.1814,22000.0
2009-07-08 12:50:00,25.25,25.25,25.24,25.24,10200.0,21.1898,21.1898,21.1814,21.1814,10200.0
2009-07-08 13:00:00,25.24,25.28,25.23,25.26,48300.0,21.1814,21.2149,21.173,21.1982,48300.0
2009-07-08 13:10:00,25.26,25.27,25.24,25.25,18300.0,21.1982,21.2065,21.1814,21.1898,18300.0
2009-07-08 13:20:00,25.26,25.28,25.25,25.28,28800.0,21.1982,21.2149,21.1898,21.2149,28800.0
2009-07-08 13:30:00,25.27,25.28,25.27,25.27,23700.0,21.2065,21.2149,21.2065,21.2065,23700.0
2009-07-08 13:40:00,25.27,25.28,25.27,25.27,16600.0,21.2065,21.2149,21.2065,21.2065,16600.0
2009-07-08 13:50:00,25.27,25.28,25.27,25.28,15300.0,21.2065,21.2149,21.2065,21.2149,15300.0
2009-07-08 14:00:00,25.27,25.27,25.18,25.19,24600.0,21.2065,21.2065,21.131,21.1394,24600.0
2009-07-08 14:10:00,25.19,25.21,25.16,25.18,22900.0,21.1394,21.1562,21.1142,21.131,22900.0
2009-07-08 14:20:00,25.19,25.21,25.14,25.18,27600.0,21.1394,21.1562,21.0975,21.131,27600.0
2009-07-08 14:30:00,25.18,25.2,25.13,25.18,34700.0,21.131,21.1478,21.0891,21.131,34700.0
2009-07-08 14:40:00,25.18,25.21,25.17,25.18,18600.0,21.131,21.1562,21.1226,21.131,18600.0
2009-07-08 14:50:00,25.18,25.27,25.18,25.26,69100.0,21.131,21.2065,21.131,21.1982,69100.0
2009-07-08 15:00:00,25.27,25.31,25.24,25.27,46300.0,21.2065,21.2401,21.1814,21.2065,46300.0
2009-07-08 15:10:00,25.26,25.27,25.22,25.23,62500.0,21.1982,21.2065,21.1646,21.173,62500.0
2009-07-08 15:20:00,25.23,25.25,25.17,25.18,52300.0,21.173,21.1898,21.1226,21.131,52300.0
2009-07-08 15:30:00,25.19,25.26,25.18,25.23,61400.0,21.1394,21.1982,21.131,21.173,61400.0
2009-07-08 15:40:00,25.23,25.35,25.23,25.32,80500.0,21.173,21.2737,21.173,21.2485,80500.0
2009-07-08 15:50:00,25.31,25.34,25.24,25.32,148500.0,21.2401,21.2653,21.1814,21.2485,148500.0
2009-07-09 09:30:00,25.44,25.57,25.4,25.4,39800.0,21.3492,21.4583,21.3156,21.3156,39800.0
2009-07-09 09:40:00,25.41,25.41,25.28,25.28,33100.0,21.324,21.324,21.2149,21.2149,33100.0
2009-07-09 09:50:00,25.24,25.38,25.24,25.33,16900.0,21.1814,21.2989,21.1814,21.2569,16900.0
2009-07-09 10:00:00,25.35,25.43,25.28,25.36,64500.0,21.2737,21.3408,21.2149,21.2821,64500.0
2009-07-09 10:10:00,25.36,25.37,25.3,25.33,33000.0,21.2821,21.2905,21.2317,21.2569,33000.0
2009-07-09 10:20:00,25.34,25.36,25.23,25.29,31300.0,21.2653,21.2821,21.173,21.2233,31300.0
2009-07-09 10:30:00,25.29,25.4,25.26,25.35,27800.0,21.2233,21.3156,21.1982,21.2737,27800.0
2009-07-09 10:40:00,25.36,25.45,25.36,25.36,18100.0,21.2821,21.3576,21.2821,21.2821,18100.0
2009-07-09 10:50:00,25.36,25.43,25.36,25.4,13200.0,21.2821,21.3408,21.2821,21.3156,13200.0
2009-07-09 11:00:00,25.4,25.4,25.31,25.33,21000.0,21.3156,21.3156,21.2401,21.2569,21000.0
2009-07-09 11:10:00,25.33,25.37,25.33,25.34,28800.0,21.2569,21.2905,21.2569,21.2653,28800.0
2009-07-09 11:20:00,25.35,25.41,25.33,25.41,17200.0,21.2737,21.324,21.2569,21.324,17200.0
2009-07-09 11:30:00,25.41,25.44,25.37,25.42,31400.0,21.324,21.3492,21.2905,21.3324,31400.0
2009-07-09 11:40:00,25.43,25.45,25.42,25.43,13500.0,21.3408,21.3576,21.3324,21.3408,13500.0
2009-07-09 11:50:00,25.44,25.45,25.39,25.39,14100.0,21.3492,21.3576,21.3073,21.3073,14100.0
2009-07-09 12:00:00,25.39,25.43,25.36,25.43,29000.0,21.3073,21.3408,21.2821,21.3408,29000.0
2009-07-09 12:10:00,25.42,25.46,25.42,25.46,16700.0,21.3324,21.366,21.3324,21.366,16700.0
2009-07-09 12:20:00,25.45,25.5,25.45,25.48,33400.0,21.3576,21.3996,21.3576,21.3828,33400.0
2009-07-09 12:30:00,25.49,25.5,25.46,25.49,19900.0,21.3912,21.3996,21.366,21.3912,19900.0
2009-07-09 12:40:00,25.48,25.5,25.48,25.49,10700.0,21.3828,21.3996,21.3828,21.3912,10700.0
2009-07-09 12:50:00,25.48,25.52,25.48,25.5,69900.0,21.3828,21.4163,21.3828,21.3996,69900.0
2009-07-09 13:00:00,25.5,25.5,25.46,25.49,26800.0,21.3996,21.3996,21.366,21.3912,26800.0
2009-07-09 13:10:00,25.5,25.56,25.5,25.56,44000.0,21.3996,21.4499,21.3996,21.4499,44000.0
2009-07-09 13:20:00,25.56,25.58,25.55,25.57,75600.0,21.4499,21.4667,21.4415,21.4583,75600.0
2009-07-09 13:30:00,25.58,25.58,25.54,25.54,43200.0,21.4667,21.4667,21.4331,21.4331,43200.0
2009-07-09 13:40:00,25.54,25.55,25.5,25.51,18700.0,21.4331,21.4415,21.3996,21.408,18700.0
2009-07-09 13:50:00,25.51,25.51,25.49,25.51,9600.0,21.408,21.408,21.3912,21.408,9600.0
2009-07-09 14:00:00,25.5,25.5,25.47,25.48,73700.0,21.3996,21.3996,21.3744,21.3828,73700.0
2009-07-09 14:10:00,25.48,25.52,25.47,25.49,26100.0,21.3828,21.4163,21.3744,21.3912,26100.0
2009-07-09 14:20:00,25.49,25.53,25.48,25.51,31700.0,21.3912,21.4247,21.3828,21.408,31700.0
2009-07-09 14:30:00,25.51,25.53,25.51,25.52,12100.0,21.408,21.4247,21.408,21.4163,12100.0
2009-07-09 14:40:00,25.52,25.52,25.48,25.5,22900.0,21.4163,21.4163,21.3828,21.3996,22900.0
2009-07-09 14:50:00,25.49,25.5,25.45,25.46,21000.0,21.3912,21.3996,21.3576,21.366,21000.0
2009-07-09 15:00:00,25.45,25.45,25.4,25.41,37800.0,21.3576,21.3576,21.3156,21.324,37800.0
2009-07-09 15:10:00,25.41,25.47,25.41,25.47,15000.0,21.324,21.3744,21.324,21.3744,15000.0
2009-07-09 15:20:00,25.46,25.47,25.41,25.44,22800.0,21.366,21.3744,21.324,21.3492,22800.0
2009-07-09 15:30:00,25.45,25.46,25.38,25.41,28400.0,21.3576,21.366,21.2989,21.324,28400.0
2009-07-09 15:40:00,25.41,25.43,25.4,25.42,52400.0,21.324,21.3408,21.3156,21.3324,52400.0
2009-07-09 15:50:00,25.43,25.44,25.38,25.44,121700.0,21.3408,21.3492,21.2989,21.3492,121700.0
2009-07-10 09:30:00,25.25,25.34,25.19,25.33,20200.0,21.1898,21.2653,21.1394,21.2569,20200.0
2009-07-10 09:40:00,25.33,25.42,25.28,25.41,17200.0,21.2569,21.3324,21.2149,21.324,17200.0
2009-07-10 09:50:00,25.43,25.5,25.32,25.4,43700.0,21.3408,21.3996,21.2485,21.3156,43700.0
2009-07-10 10:00:00,25.4,25.44,25.35,25.39,43400.0,21.3156,21.3492,21.2737,21.3073,43400.0
2009-07-10 10:10:00,25.38,25.52,25.36,25.5,22300.0,21.2989,21.4163,21.2821,21.3996,22300.0
2009-07-10 10:20:00,25.51,25.52,25.46,25.47,35700.0,21.408,21.4163,21.366,21.3744,35700.0
2009-07-10 10:30:00,25.48,25.48,25.38,25.39,33400.0,21.3828,21.3828,21.2989,21.3073,33400.0
2009-07-10 10:40:00,25.38,25.44,25.34,25.43,20000.0,21.2989,21.3492,21.2653,21.3408,20000.0
2009-07-10 10:50:00,25.43,25.45,25.38,25.4,19800.0,21.3408,21.3576,21.2989,21.3156,19800.0
2009-07-10 11:00:00,25.4,25.4,25.32,25.33,9200.0,21.3156,21.3156,21.2485,21.2569,9200.0
2009-07-10 11:10:00,25.32,25.35,25.3,25.34,15900.0,21.2485,21.2737,21.2317,21.2653,15900.0
2009-07-10 11:20:00,25.33,25.34,25.23,25.26,21500.0,21.2569,21.2653,21.173,21.1982,21500.0
2009-07-10 11:30:00,25.26,25.34,25.25,25.34,29800.0,21.1982,21.2653,21.1898,21.2653,29800.0
2009-07-10 11:40:00,25.34,25.37,25.32,25.36,12000.0,21.2653,21.2905,21.2485,21.2821,12000.0
2009-07-10 11:50:00,25.36,25.39,25.35,25.37,19700.0,21.2821,21.3073,21.2737,21.2905,19700.0
2009-07-10 12:00:00,25.37,25.43,25.34,25.4,132500.0,21.2905,21.3408,21.2653,21.3156,132500.0
2009-07-10 12:10:00,25.39,25.41,25.39,25.41,7700.0,21.3073,21.324,21.3073,21.324,7700.0
2009-07-10 12:20:00,25.41,25.41,25.38,25.4,11900.0,21.324,21.324,21.2989,21.3156,11900.0
2009-07-10 12:30:00,25.39,25.4,25.38,25.4,23200.0,21.3073,21.3156,21.2989,21.3156,23200.0
2009-07-10 12:40:00,25.41,25.48,25.41,25.47,25100.0,21.324,21.3828,21.324,21.3744,25100.0
2009-07-10 12:50:00,25.47,25.49,25.43,25.45,16600.0,21.3744,21.3912,21.3408,21.3576,16600.0
2009-07-10 13:00:00,25.44,25.45,25.4,25.41,15900.0,21.3492,21.3576,21.3156,21.324,15900.0
2009-07-10 13:10:00,25.4,25.45,25.39,25.44,19000.0,21.3156,21.3576,21.3073,21.3492,19000.0
2009-07-10 13:20:00,25.44,25.44,25.35,25.35,10600.0,21.3492,21.3492,21.2737,21.2737,10600.0
2009-07-10 13:30:00,25.35,25.36,25.35,25.35,6100.0,21.2737,21.2821,21.2737,21.2737,6100.0
2009-07-10 13:40:00,25.35,25.39,25.35,25.37,12500.0,21.2737,21.3073,21.2737,21.2905,12500.0
2009-07-10 13:50:00,25.37,25.37,25.33,25.33,13200.0,21.2905,21.2905,21.2569,21.2569,13200.0
2009-07-10 14:00:00,25.34,25.34,25.33,25.33,4400.0,21.2653,21.2653,21.2569,21.2569,4400.0
2009-07-10 14:10:00,25.33,25.34,25.32,25.33,15700.0,21.2569,21.2653,21.2485,21.2569,15700.0
2009-07-10 14:20:00,25.33,25.33,25.29,25.3,27700.0,21.2569,21.2569,21.2233,21.2317,27700.0
2009-07-10 14:30:00,25.31,25.34,25.31,25.33,9400.0,21.2401,21.2653,21.2401,21.2569,9400.0
2009-07-10 14:40:00,25.32,25.34,25.29,25.32,19600.0,21.2485,21.2653,21.2233,21.2485,19600.0
2009-07-10 14:50:00,25.32,25.34,25.27,25.28,20700.0,21.2485,21.2653,21.2065,21.2149,20700.0
2009-07-10 15:00:00,25.28,25.32,25.27,25.29,22300.0,21.2149,21.2485,21.2065,21.2233,22300.0
2009-07-10 15:10:00,25.29,25.39,25.29,25.36,64400.0,21.2233,21.3073,21.2233,21.2821,64400.0
2009-07-10 15:20:00,25.36,25.37,25.33,25.36,27400.0,21.2821,21.2905,21.2569,21.2821,27400.0
2009-07-10 15:30:00,25.35,25.35,25.29,25.34,23700.0,21.2737,21.2737,21.2233,21.2653,23700.0
2009-07-10 15:40:00,25.34,25.43,25.34,25.39,58700.0,21.2653,21.3408,21.2653,21.3073,58700.0
2009-07-10 15:50:00,25.39,25.4,25.32,25.34,101500.0,21.3073,21.3156,21.2485,21.2653,101500.0
2009-07-13 09:30:00,25.48,25.48,25.03,25.09,41600.0,21.3828,21.3828,21.0051,21.0555,41600.0
2009-07-13 09:40:00,25.11,25.12,25.04,25.06,23200.0,21.0723,21.0807,21.0135,21.0303,23200.0
2009-07-13 09:50:00,25.06,25.06,24.94,25.01,32900.0,21.0303,21.0303,20.9296,20.9884,32900.0
2009-07-13 10:00:00,25.01,25.01,24.93,24.95,15500.0,20.9884,20.9884,20.9212,20.938,15500.0
2009-07-13 10:10:00,24.95,25.05,24.89,25.04,29900.0,20.938,21.0219,20.8877,21.0135,29900.0
2009-07-13 10:20:00,25.05,25.13,25.03,25.13,25100.0,21.0219,21.0891,21.0051,21.0891,25100.0
2009-07-13 10:30:00,25.14,25.22,25.13,25.17,40600.0,21.0975,21.1646,21.0891,21.1226,40600.0
2009-07-13 10:40:00,25.18,25.22,25.17,25.17,39200.0,21.131,21.1646,21.1226,21.1226,39200.0
2009-07-13 10:50:00,25.17,25.26,25.17,25.22,28600.0,21.1226,21.1982,21.1226,21.1646,28600.0
2009-07-13 11:00:00,25.21,25.24,25.2,25.2,15100.0,21.1562,21.1814,21.1478,21.1478,15100.0
2009-07-13 11:10:00,25.21,25.21,25.16,25.17,13600.0,21.1562,21.1562,21.1142,21.1226,13600.0
2009-07-13 11:20:00,25.18,25.22,25.16,25.2,24800.0,21.131,21.1646,21.1142,21.1478,24800.0
2009-07-13 11:30:00,25.2,25.33,25.19,25.32,55600.0,21.1478,21.2569,21.1394,21.2485,55600.0
2009-07-13 11:40:00,25.33,25.35,25.28,25.28,37600.0,21.2569,21.2737,21.2149,21.2149,37600.0
2009-07-13 11:50:00,25.28,25.29,25.25,25.25,17300.0,21.2149,21.2233,21.1898,21.1898,17300.0
2009-07-13 12:00:00,25.26,25.27,25.25,25.26,12300.0,21.1982,21.2065,21.1898,21.1982,12300.0
2009-07-13 12:10:00,25.27,25.27,25.22,25.23,19100.0,21.2065,21.2065,21.1646,21.173,19100.0
2009-07-13 12:20:00,25.23,25.28,25.23,25.28,7800.0,21.173,21.2149,21.173,21.2149,7800.0
2009-07-13 12:30:00,25.28,25.29,25.27,25.28,9200.0,21.2149,21.2233,21.2065,21.2149,9200.0
2009-07-13 12:40:00,25.29,25.35,25.27,25.35,33400.0,21.2233,21.2737,21.2065,21.2737,33400.0
2009-07-13 12:50:00,25.35,25.35,25.32,25.33,8800.0,21.2737,21.2737,21.2485,21.2569,8800.0
2009-07-13 13:00:00,25.34,25.36,25.34,25.36,22600.0,21.2653,21.2821,21.2653,21.2821,22600.0
2009-07-13 13:10:00,25.36,25.39,25.34,25.37,30000.0,21.2821,21.3073,21.2653,21.2905,30000.0
2009-07-13 13:20:00,25.37,25.41,25.36,25.38,38100.0,21.2905,21.324,21.2821,21.2989,38100.0
2009-07-13 13:30:00,25.38,25.41,25.33,25.38,43500.0,21.2989,21.324,21.2569,21.2989,43500.0
2009-07-13 13:40:00,25.38,25.38,25.35,25.36,14800.0,21.2989,21.2989,21.2737,21.2821,14800.0
2009-07-13 13:50:00,25.36,25.39,25.35,25.37,22700.0,21.2821,21.3073,21.2737,21.2905,22700.0
2009-07-13 14:00:00,25.37,25.4,25.36,25.36,23100.0,21.2905,21.3156,21.2821,21.2821,23100.0
2009-07-13 14:10:00,25.36,25.41,25.36,25.38,32200.0,21.2821,21.324,21.2821,21.2989,32200.0
2009-07-13 14:20:00,25.38,25.4,25.37,25.39,26400.0,21.2989,21.3156,21.2905,21.3073,26400.0
2009-07-13 14:30:00,25.39,25.4,25.36,25.36,44500.0,21.3073,21.3156,21.2821,21.2821,44500.0
2009-07-13 14:40:00,25.37,25.39,25.35,25.37,24300.0,21.2905,21.3073,21.2737,21.2905,24300.0
2009-07-13 14:50:00,25.36,25.39,25.35,25.38,26300.0,21.2821,21.3073,21.2737,21.2989,26300.0
2009-07-13 15:00:00,25.38,25.4,25.37,25.38,33900.0,21.2989,21.3156,21.2905,21.2989,33900.0
2009-07-13 15:10:00,25.38,25.4,25.37,25.38,46900.0,21.2989,21.3156,21.2905,21.2989,46900.0
2009-07-13 15:20:00,25.38,25.4,25.34,25.37,35100.0,21.2989,21.3156,21.2653,21.2905,35100.0
2009-07-13 15:30:00,25.37,25.44,25.37,25.41,62100.0,21.2905,21.3492,21.2905,21.324,62100.0
2009-07-13 15:40:00,25.4,25.51,25.4,25.49,102800.0,21.3156,21.408,21.3156,21.3912,102800.0
2009-07-13 15:50:00,25.49,25.59,25.48,25.59,199100.0,21.3912,21.4751,21.3828,21.4751,199100.0
2009-07-14 09:30:00,25.5,25.5,25.33,25.4,43500.0,21.3996,21.3996,21.2569,21.3156,43500.0
2009-07-14 09:40:00,25.4,25.4,25.31,25.33,24000.0,21.3156,21.3156,21.2401,21.2569,24000.0
2009-07-14 09:50:00,25.32,25.42,25.32,25.4,29700.0,21.2485,21.3324,21.2485,21.3156,29700.0
2009-07-14 10:00:00,25.4,25.51,25.38,25.48,52300.0,21.3156,21.408,21.2989,21.3828,52300.0
2009-07-14 10:10:00,25.49,25.49,25.37,25.4,24600.0,21.3912,21.3912,21.2905,21.3156,24600.0
2009-07-14 10:20:00,25.39,25.42,25.36,25.39,15700.0,21.3073,21.3324,21.2821,21.3073,15700.0
2009-07-14 10:30:00,25.39,25.39,25.28,25.31,24900.0,21.3073,21.3073,21.2149,21.2401,24900.0
2009-07-14 10:40:00,25.31,25.33,25.27,25.3,29400.0,21.2401,21.2569,21.2065,21.2317,29400.0
2009-07-14 10:50:00,25.31,25.35,25.31,25.34,12400.0,21.2401,21.2737,21.2401,21.2653,12400.0
2009-07-14 11:00:00,25.34,25.43,25.3,25.43,42400.0,21.2653,21.3408,21.2317,21.3408,42400.0
2009-07-14 11:10:00,25.43,25.48,25.43,25.44,16000.0,21.3408,21.3828,21.3408,21.3492,16000.0
2009-07-14 11:20:00,25.43,25.51,25.43,25.49,30400.0,21.3408,21.408,21.3408,21.3912,30400.0
2009-07-14 11:30:00,25.5,25.54,25.49,25.49,20900.0,21.3996,21.4331,21.3912,21.3912,20900.0
2009-07-14 11:40:00,25.5,25.53,25.49,25.52,14500.0,21.3996,21.4247,21.3912,21.4163,14500.0
2009-07-14 11:50:00,25.52,25.56,25.52,25.52,19500.0,21.4163,21.4499,21.4163,21.4163,19500.0
2009-07-14 12:00:00,25.52,25.52,25.5,25.5,22200.0,21.4163,21.4163,21.3996,21.3996,22200.0
2009-07-14 12:10:00,25.5,25.51,25.49,25.5,10600.0,21.3996,21.408,21.3912,21.3996,10600.0
2009-07-14 12:20:00,25.49,25.49,25.44,25.45,25900.0,21.3912,21.3912,21.3492,21.3576,25900.0
2009-07-14 12:30:00,25.45,25.45,25.44,25.45,6200.0,21.3576,21.3576,21.3492,21.3576,6200.0
2009-07-14 12:40:00,25.45,25.5,25.45,25.47,29700.0,21.3576,21.3996,21.3576,21.3744,29700.0
2009-07-14 12:50:00,25.46,25.48,25.46,25.47,6300.0,21.366,21.3828,21.366,21.3744,6300.0
2009-07-14 13:00:00,25.47,25.48,25.42,25.44,47100.0,21.3744,21.3828,21.3324,21.3492,47100.0
2009-07-14 13:10:00,25.44,25.45,25.42,25.43,16900.0,21.3492,21.3576,21.3324,21.3408,16900.0
2009-07-14 13:20:00,25.43,25.44,25.42,25.42,10100.0,21.3408,21.3492,21.3324,21.3324,10100.0
2009-07-14 13:30:00,25.42,25.43,25.4,25.41,17800.0,21.3324,21.3408,21.3156,21.324,17800.0
2009-07-14 13:40:00,25.41,25.41,25.38,25.4,19300.0,21.324,21.324,21.2989,21.3156,19300.0
2009-07-14 13:50:00,25.4,25.4,25.37,25.37,16500.0,21.3156,21.3156,21.2905,21.2905,16500.0
2009-07-14 14:00:00,25.38,25.38,25.31,25.36,40800.0,21.2989,21.2989,21.2401,21.2821,40800.0
2009-07-14 14:10:00,25.37,25.37,25.33,25.36,60500.0,21.2905,21.2905,21.2569,21.2821,60500.0
2009-07-14 14:20:00,25.36,25.44,25.36,25.44,47900.0,21.2821,21.3492,21.2821,21.3492,47900.0
2009-07-14 14:30:00,25.43,25.47,25.43,25.47,29700.0,21.3408,21.3744,21.3408,21.3744,29700.0
2009-07-14 14:40:00,25.47,25.49,25.45,25.47,33500.0,21.3744,21.3912,21.3576,21.3744,33500.0
2009-07-14 14:50:00,25.47,25.48,25.44,25.47,39100.0,21.3744,21.3828,21.3492,21.3744,39100.0
2009-07-14 15:00:00,25.47,25.51,25.45,25.5,90800.0,21.3744,21.408,21.3576,21.3996,90800.0
2009-07-14 15:10:00,25.5,25.53,25.5,25.5,44700.0,21.3996,21.4247,21.3996,21.3996,44700.0
2009-07-14 15:20:00,25.49,25.52,25.48,25.52,43300.0,21.3912,21.4163,21.3828,21.4163,43300.0
2009-07-14 15:30:00,25.52,25.54,25.5,25.51,51400.0,21.4163,21.4331,21.3996,21.408,51400.0
2009-07-14 15:40:00,25.51,25.55,25.49,25.52,57600.0,21.408,21.4415,21.3912,21.4163,57600.0
2009-07-14 15:50:00,25.52,25.56,25.52,25.55,77200.0,21.4163,21.4499,21.4163,21.4415,77200.0
2009-07-15 09:30:00,25.67,25.75,25.65,25.69,34400.0,21.5422,21.6094,21.5254,21.559,34400.0
2009-07-15 09:40:00,25.69,25.72,25.64,25.7,50400.0,21.559,21.5842,21.5171,21.5674,50400.0
2009-07-15 09:50:00,25.7,25.73,25.66,25.69,58600.0,21.5674,21.5926,21.5338,21.559,58600.0
2009-07-15 10:00:00,25.69,25.71,25.64,25.64,51900.0,21.559,21.5758,21.5171,21.5171,51900.0
2009-07-15 10:10:00,25.64,25.67,25.58,25.67,41000.0,21.5171,21.5422,21.4667,21.5422,41000.0
2009-07-15 10:20:00,25.67,25.68,25.65,25.65,25900.0,21.5422,21.5506,21.5254,21.5254,25900.0
2009-07-15 10:30:00,25.66,25.68,25.62,25.62,42600.0,21.5338,21.5506,21.5003,21.5003,42600.0
2009-07-15 10:40:00,25.61,25.65,25.6,25.64,19700.0,21.4919,21.5254,21.4835,21.5171,19700.0
2009-07-15 10:50:00,25.63,25.67,25.63,25.67,13600.0,21.5087,21.5422,21.5087,21.5422,13600.0
2009-07-15 11:00:00,25.67,25.7,25.67,25.7,42900.0,21.5422,21.5674,21.5422,21.5674,42900.0
2009-07-15 11:10:00,25.7,25.71,25.66,25.67,18400.0,21.5674,21.5758,21.5338,21.5422,18400.0
2009-07-15 11:20:00,25.67,25.67,25.63,25.63,44100.0,21.5422,21.5422,21.5087,21.5087,44100.0
2009-07-15 11:30:00,25.64,25.67,25.63,25.67,32900.0,21.5171,21.5422,21.5087,21.5422,32900.0
2009-07-15 11:40:00,25.67,25.68,25.62,25.63,38000.0,21.5422,21.5506,21.5003,21.5087,38000.0
2009-07-15 11:50:00,25.62,25.63,25.59,25.59,48500.0,21.5003,21.5087,21.4751,21.4751,48500.0
2009-07-15 12:00:00,25.59,25.59,25.54,25.59,35500.0,21.4751,21.4751,21.4331,21.4751,35500.0
2009-07-15 12:10:00,25.6,25.64,25.57,25.58,42800.0,21.4835,21.5171,21.4583,21.4667,42800.0
2009-07-15 12:20:00,25.58,25.6,25.57,25.6,8100.0,21.4667,21.4835,21.4583,21.4835,8100.0
2009-07-15 12:30:00,25.59,25.6,25.58,25.58,41100.0,21.4751,21.4835,21.4667,21.4667,41100.0
2009-07-15 12:40:00,25.57,25.6,25.56,25.6,17900.0,21.4583,21.4835,21.4499,21.4835,17900.0
2009-07-15 12:50:00,25.6,25.61,25.58,25.59,17300.0,21.4835,21.4919,21.4667,21.4751,17300.0
2009-07-15 13:00:00,25.6,25.63,25.6,25.6,29900.0,21.4835,21.5087,21.4835,21.4835,29900.0
2009-07-15 13:10:00,25.6,25.61,25.57,25.59,19100.0,21.4835,21.4919,21.4583,21.4751,19100.0
2009-07-15 13:20:00,25.59,25.61,25.58,25.59,21500.0,21.4751,21.4919,21.4667,21.4751,21500.0
2009-07-15 13:30:00,25.6,25.6,25.55,25.56,40300.0,21.4835,21.4835,21.4415,21.4499,40300.0
2009-07-15 13:40:00,25.56,25.59,25.55,25.59,36800.0,21.4499,21.4751,21.4415,21.4751,36800.0
2009-07-15 13:50:00,25.59,25.62,25.58,25.62,28000.0,21.4751,21.5003,21.4667,21.5003,28000.0
2009-07-15 14:00:00,25.62,25.67,25.57,25.64,49100.0,21.5003,21.5422,21.4583,21.5171,49100.0
2009-07-15 14:10:00,25.64,25.67,25.63,25.64,19500.0,21.5171,21.5422,21.5087,21.5171,19500.0
2009-07-15 14:20:00,25.63,25.64,25.6,25.63,60100.0,21.5087,21.5171,21.4835,21.5087,60100.0
2009-07-15 14:30:00,25.63,25.65,25.61,25.62,30800.0,21.5087,21.5254,21.4919,21.5003,30800.0
2009-07-15 14:40:00,25.62,25.66,25.61,25.65,35500.0,21.5003,21.5338,21.4919,21.5254,35500.0
2009-07-15 14:50:00,25.65,25.67,25.65,25.65,39900.0,21.5254,21.5422,21.5254,21.5254,39900.0
2009-07-15 15:00:00,25.66,25.73,25.66,25.73,41300.0,21.5338,21.5926,21.5338,21.5926,41300.0
2009-07-15 15:10:00,25.73,25.76,25.7,25.76,53700.0,21.5926,21.6178,21.5674,21.6178,53700.0
2009-07-15 15:20:00,25.75,25.78,25.73,25.74,52100.0,21.6094,21.6345,21.5926,21.601,52100.0
2009-07-15 15:30:00,25.73,25.78,25.72,25.78,53700.0,21.5926,21.6345,21.5842,21.6345,53700.0
2009-07-15 15:40:00,25.78,25.85,25.78,25.82,161600.0,21.6345,21.6933,21.6345,21.6681,161600.0
2009-07-15 15:50:00,25.83,25.83,25.77,25.77,173300.0,21.6765,21.6765,21.6261,21.6261,173300.0
2009-07-16 09:30:00,25.88,25.88,25.6,25.84,29900.0,21.7185,21.7185,21.4835,21.6849,29900.0
2009-07-16 09:40:00,25.86,25.91,25.77,25.79,32100.0,21.7017,21.7436,21.6261,21.6429,32100.0
2009-07-16 09:50:00,25.79,25.8,25.76,25.8,39200.0,21.6429,21.6513,21.6178,21.6513,39200.0
2009-07-16 10:00:00,25.79,25.79,25.56,25.57,73500.0,21.6429,21.6429,21.4499,21.4583,73500.0
2009-07-16 10:10:00,25.57,25.6,25.51,25.52,172600.0,21.4583,21.4835,21.408,21.4163,172600.0
2009-07-16 10:20:00,25.52,25.59,25.49,25.58,69100.0,21.4163,21.4751,21.3912,21.4667,69100.0
2009-07-16 10:30:00,25.58,25.62,25.49,25.49,82900.0,21.4667,21.5003,21.3912,21.3912,82900.0
2009-07-16 10:40:00,25.49,25.51,25.47,25.49,77200.0,21.3912,21.408,21.3744,21.3912,77200.0
2009-07-16 10:50:00,25.5,25.5,25.45,25.48,47400.0,21.3996,21.3996,21.3576,21.3828,47400.0
2009-07-16 11:00:00,25.48,25.53,25.48,25.49,52500.0,21.3828,21.4247,21.3828,21.3912,52500.0
2009-07-16 11:10:00,25.48,25.5,25.44,25.47,37600.0,21.3828,21.3996,21.3492,21.3744,37600.0
2009-07-16 11:20:00,25.47,25.5,25.45,25.5,35600.0,21.3744,21.3996,21.3576,21.3996,35600.0
2009-07-16 11:30:00,25.5,25.59,25.5,25.59,55500.0,21.3996,21.4751,21.3996,21.4751,55500.0
2009-07-16 11:40:00,25.58,25.59,25.54,25.58,33100.0,21.4667,21.4751,21.4331,21.4667,33100.0
2009-07-16 11:50:00,25.58,25.62,25.57,25.62,21700.0,21.4667,21.5003,21.4583,21.5003,21700.0
2009-07-16 12:00:00,25.62,25.62,25.56,25.59,76700.0,21.5003,21.5003,21.4499,21.4751,76700.0
2009-07-16 12:10:00,25.6,25.61,25.58,25.58,27600.0,21.4835,21.4919,21.4667,21.4667,27600.0
2009-07-16 12:20:00,25.58,25.59,25.57,25.58,12800.0,21.4667,21.4751,21.4583,21.4667,12800.0
2009-07-16 12:30:00,25.58,25.58,25.56,25.58,24500.0,21.4667,21.4667,21.4499,21.4667,24500.0
2009-07-16 12:40:00,25.58,25.62,25.58,25.61,62700.0,21.4667,21.5003,21.4667,21.4919,62700.0
2009-07-16 12:50:00,25.62,25.65,25.6,25.63,35600.0,21.5003,21.5254,21.4835,21.5087,35600.0
2009-07-16 13:00:00,25.64,25.66,25.64,25.65,40400.0,21.5171,21.5338,21.5171,21.5254,40400.0
2009-07-16 13:10:00,25.65,25.67,25.64,25.67,19800.0,21.5254,21.5422,21.5171,21.5422,19800.0
2009-07-16 13:20:00,25.67,25.68,25.67,25.67,10600.0,21.5422,21.5506,21.5422,21.5422,10600.0
2009-07-16 13:30:00,25.68,25.71,25.67,25.71,26100.0,21.5506,21.5758,21.5422,21.5758,26100.0
2009-07-16 13:40:00,25.71,25.76,25.7,25.75,50000.0,21.5758,21.6178,21.5674,21.6094,50000.0
2009-07-16 13:50:00,25.75,25.78,25.73,25.76,39400.0,21.6094,21.6345,21.5926,21.6178,39400.0
2009-07-16 14:00:00,25.77,25.79,25.75,25.77,36600.0,21.6261,21.6429,21.6094,21.6261,36600.0
2009-07-16 14:10:00,25.77,25.82,25.77,25.8,31900.0,21.6261,21.6681,21.6261,21.6513,31900.0
2009-07-16 14:20:00,25.79,25.86,25.79,25.85,37100.0,21.6429,21.7017,21.6429,21.6933,37100.0
2009-07-16 14:30:00,25.84,25.9,25.84,25.9,52600.0,21.6849,21.7352,21.6849,21.7352,52600.0
2009-07-16 14:40:00,25.9,25.93,25.89,25.93,91200.0,21.7352,21.7604,21.7269,21.7604,91200.0
2009-07-16 14:50:00,25.93,26.0,25.92,26.0,28300.0,21.7604,21.8192,21.752,21.8192,28300.0
2009-07-16 15:00:00,25.99,26.0,25.97,25.97,16800.0,21.8108,21.8192,21.794,21.794,16800.0
2009-07-16 15:10:00,25.98,25.99,25.97,25.99,27800.0,21.8024,21.8108,21.794,21.8108,27800.0
2009-07-16 15:20:00,25.99,26.03,25.96,26.02,42400.0,21.8108,21.8443,21.7856,21.8359,42400.0
2009-07-16 15:30:00,26.03,26.04,25.97,25.97,56400.0,21.8443,21.8527,21.794,21.794,56400.0
2009-07-16 15:40:00,25.97,26.01,25.96,25.96,89300.0,21.794,21.8276,21.7856,21.7856,89300.0
2009-07-16 15:50:00,25.97,25.98,25.93,25.94,185500.0,21.794,21.8024,21.7604,21.7688,185500.0
2009-07-17 09:30:00,25.71,25.9,25.54,25.56,135400.0,21.5758,21.7352,21.4331,21.4499,135400.0
2009-07-17 09:40:00,25.52,25.62,25.48,25.62,50400.0,21.4163,21.5003,21.3828,21.5003,50400.0
2009-07-17 09:50:00,25.61,25.62,25.58,25.6,40600.0,21.4919,21.5003,21.4667,21.4835,40600.0
2009-07-17 10:00:00,25.59,25.65,25.58,25.64,53500.0,21.4751,21.5254,21.4667,21.5171,53500.0
2009-07-17 10:10:00,25.65,25.7,25.59,25.6,30500.0,21.5254,21.5674,21.4751,21.4835,30500.0
2009-07-17 10:20:00,25.6,25.65,25.59,25.6,44600.0,21.4835,21.5254,21.4751,21.4835,44600.0
2009-07-17 10:30:00,25.6,25.65,25.59,25.63,29900.0,21.4835,21.5254,21.4751,21.5087,29900.0
2009-07-17 10:40:00,25.63,25.63,25.55,25.55,37300.0,21.5087,21.5087,21.4415,21.4415,37300.0
2009-07-17 10:50:00,25.55,25.59,25.54,25.54,25400.0,21.4415,21.4751,21.4331,21.4331,25400.0
2009-07-17 11:00:00,25.54,25.55,25.52,25.55,23200.0,21.4331,21.4415,21.4163,21.4415,23200.0
2009-07-17 11:10:00,25.55,25.58,25.52,25.54,74100.0,21.4415,21.4667,21.4163,21.4331,74100.0
2009-07-17 11:20:00,25.54,25.54,25.48,25.49,39900.0,21.4331,21.4331,21.3828,21.3912,39900.0
2009-07-17 11:30:00,25.49,25.49,25.45,25.49,51500.0,21.3912,21.3912,21.3576,21.3912,51500.0
2009-07-17 11:40:00,25.49,25.52,25.48,25.5,39900.0,21.3912,21.4163,21.3828,21.3996,39900.0
2009-07-17 11:50:00,25.5,25.55,25.47,25.55,26600.0,21.3996,21.4415,21.3744,21.4415,26600.0
2009-07-17 12:00:00,25.55,25.58,25.54,25.57,23200.0,21.4415,21.4667,21.4331,21.4583,23200.0
2009-07-17 12:10:00,25.56,25.56,25.51,25.52,21900.0,21.4499,21.4499,21.408,21.4163,21900.0
2009-07-17 12:20:00,25.52,25.57,25.49,25.5,30800.0,21.4163,21.4583,21.3912,21.3996,30800.0
2009-07-17 12:30:00,25.5,25.5,25.48,25.5,23700.0,21.3996,21.3996,21.3828,21.3996,23700.0
2009-07-17 12:40:00,25.5,25.56,25.49,25.55,30200.0,21.3996,21.4499,21.3912,21.4415,30200.0
2009-07-17 12:50:00,25.55,25.56,25.53,25.55,13200.0,21.4415,21.4499,21.4247,21.4415,13200.0
2009-07-17 13:00:00,25.55,25.57,25.54,25.54,16400.0,21.4415,21.4583,21.4331,21.4331,16400.0
2009-07-17 13:10:00,25.54,25.54,25.52,25.54,23300.0,21.4331,21.4331,21.4163,21.4331,23300.0
2009-07-17 13:20:00,25.54,25.57,25.54,25.56,21300.0,21.4331,21.4583,21.4331,21.4499,21300.0
2009-07-17 13:30:00,25.55,25.62,25.55,25.61,24300.0,21.4415,21.5003,21.4415,21.4919,24300.0
2009-07-17 13:40:00,25.61,25.62,25.6,25.6,21100.0,21.4919,21.5003,21.4835,21.4835,21100.0
2009-07-17 13:50:00,25.6,25.61,25.59,25.6,13600.0,21.4835,21.4919,21.4751,21.4835,13600.0
2009-07-17 14:00:00,25.6,25.63,25.59,25.63,29800.0,21.4835,21.5087,21.4751,21.5087,29800.0
2009-07-17 14:10:00,25.63,25.63,25.62,25.63,27300.0,21.5087,21.5087,21.5003,21.5087,27300.0
2009-07-17 14:20:00,25.62,25.63,25.62,25.63,25300.0,21.5003,21.5087,21.5003,21.5087,25300.0
2009-07-17 14:30:00,25.63,25.63,25.62,25.63,41900.0,21.5087,21.5087,21.5003,21.5087,41900.0
2009-07-17 14:40:00,25.63,25.63,25.62,25.63,35700.0,21.5087,21.5087,21.5003,21.5087,35700.0
2009-07-17 14:50:00,25.63,25.67,25.62,25.66,36400.0,21.5087,21.5422,21.5003,21.5338,36400.0
2009-07-17 15:00:00,25.67,25.67,25.64,25.64,34400.0,21.5422,21.5422,21.5171,21.5171,34400.0
2009-07-17 15:10:00,25.64,25.64,25.62,25.63,38800.0,21.5171,21.5171,21.5003,21.5087,38800.0
2009-07-17 15:20:00,25.63,25.65,25.62,25.65,38700.0,21.5087,21.5254,21.5003,21.5254,38700.0
2009-07-17 15:30:00,25.64,25.65,25.61,25.61,53100.0,21.5171,21.5254,21.4919,21.4919,53100.0
2009-07-17 15:40:00,25.62,25.66,25.62,25.65,65100.0,21.5003,21.5338,21.5003,21.5254,65100.0
2009-07-17 15:50:00,25.65,25.73,25.65,25.71,98200.0,21.5254,21.5926,21.5254,21.5758,98200.0
2009-07-20 09:30:00,25.83,26.14,25.7,26.13,47000.0,21.6765,21.9367,21.5674,21.9283,47000.0
2009-07-20 09:40:00,26.08,26.19,26.01,26.18,43300.0,21.8863,21.9786,21.8276,21.9702,43300.0
2009-07-20 09:50:00,26.18,26.26,26.17,26.21,32600.0,21.9702,22.0374,21.9618,21.9954,32600.0
2009-07-20 10:00:00,26.22,26.34,26.21,26.27,33200.0,22.0038,22.1045,21.9954,22.0457,33200.0
2009-07-20 10:10:00,26.26,26.34,26.22,26.3,109100.0,22.0374,22.1045,22.0038,22.0709,109100.0
2009-07-20 10:20:00,26.31,26.32,26.22,26.22,29400.0,22.0793,22.0877,22.0038,22.0038,29400.0
2009-07-20 10:30:00,26.22,26.25,26.17,26.22,21800.0,22.0038,22.029,21.9618,22.0038,21800.0
2009-07-20 10:40:00,26.21,26.26,26.2,26.21,26300.0,21.9954,22.0374,21.987,21.9954,26300.0
2009-07-20 10:50:00,26.2,26.28,26.2,26.25,22600.0,21.987,22.0541,21.987,22.029,22600.0
2009-07-20 11:00:00,26.25,26.26,26.25,26.26,10300.0,22.029,22.0374,22.029,22.0374,10300.0
2009-07-20 11:10:00,26.26,26.26,26.18,26.18,27300.0,22.0374,22.0374,21.9702,21.9702,27300.0
2009-07-20 11:20:00,26.18,26.26,26.17,26.26,20200.0,21.9702,22.0374,21.9618,22.0374,20200.0
2009-07-20 11:30:00,26.26,26.32,26.24,26.24,19900.0,22.0374,22.0877,22.0206,22.0206,19900.0
2009-07-20 11:40:00,26.25,26.25,26.22,26.23,8100.0,22.029,22.029,22.0038,22.0122,8100.0
2009-07-20 11:50:00,26.23,26.23,26.22,26.23,8400.0,22.0122,22.0122,22.0038,22.0122,8400.0
2009-07-20 12:00:00,26.23,26.33,26.23,26.32,20100.0,22.0122,22.0961,22.0122,22.0877,20100.0
2009-07-20 12:10:00,26.32,26.33,26.32,26.33,6800.0,22.0877,22.0961,22.0877,22.0961,6800.0
2009-07-20 12:20:00,26.32,26.37,26.32,26.36,26300.0,22.0877,22.1297,22.0877,22.1213,26300.0
2009-07-20 12:30:00,26.36,26.37,26.35,26.37,11000.0,22.1213,22.1297,22.1129,22.1297,11000.0
2009-07-20 12:40:00,26.36,26.38,26.35,26.36,13900.0,22.1213,22.1381,22.1129,22.1213,13900.0
2009-07-20 12:50:00,26.36,26.36,26.35,26.36,4700.0,22.1213,22.1213,22.1129,22.1213,4700.0
2009-07-20 13:00:00,26.36,26.38,26.35,26.38,16400.0,22.1213,22.1381,22.1129,22.1381,16400.0
2009-07-20 13:10:00,26.38,26.45,26.38,26.44,61900.0,22.1381,22.1968,22.1381,22.1884,61900.0
2009-07-20 13:20:00,26.43,26.48,26.43,26.45,47700.0,22.18,22.222,22.18,22.1968,47700.0
2009-07-20 13:30:00,26.45,26.47,26.43,26.44,26800.0,22.1968,22.2136,22.18,22.1884,26800.0
2009-07-20 13:40:00,26.43,26.46,26.43,26.45,16700.0,22.18,22.2052,22.18,22.1968,16700.0
2009-07-20 13:50:00,26.46,26.46,26.44,26.45,25300.0,22.2052,22.2052,22.1884,22.1968,25300.0
2009-07-20 14:00:00,26.44,26.47,26.42,26.47,32400.0,22.1884,22.2136,22.1716,22.2136,32400.0
2009-07-20 14:10:00,26.47,26.53,26.46,26.52,32900.0,22.2136,22.2639,22.2052,22.2555,32900.0
2009-07-20 14:20:00,26.52,26.52,26.46,26.46,22300.0,22.2555,22.2555,22.2052,22.2052,22300.0
2009-07-20 14:30:00,26.47,26.48,26.45,26.47,27300.0,22.2136,22.222,22.1968,22.2136,27300.0
2009-07-20 14:40:00,26.47,26.49,26.46,26.47,25500.0,22.2136,22.2304,22.2052,22.2136,25500.0
2009-07-20 14:50:00,26.47,26.48,26.46,26.46,17500.0,22.2136,22.222,22.2052,22.2052,17500.0
2009-07-20 15:00:00,26.46,26.53,26.46,26.52,47900.0,22.2052,22.2639,22.2052,22.2555,47900.0
2009-07-20 15:10:00,26.52,26.54,26.5,26.51,19800.0,22.2555,22.2723,22.2388,22.2472,19800.0
2009-07-20 15:20:00,26.51,26.51,26.49,26.5,26000.0,22.2472,22.2472,22.2304,22.2388,26000.0
2009-07-20 15:30:00,26.5,26.5,26.45,26.48,34400.0,22.2388,22.2388,22.1968,22.222,34400.0
2009-07-20 15:40:00,26.48,26.48,26.41,26.42,63800.0,22.222,22.222,22.1632,22.1716,63800.0
2009-07-20 15:50:00,26.42,26.49,26.41,26.47,83400.0,22.1716,22.2304,22.1632,22.2136,83400.0
2009-07-21 09:30:00,26.72,26.91,26.56,26.9,34700.0,22.4234,22.5828,22.2891,22.5744,34700.0
2009-07-21 09:40:00,26.9,26.92,26.66,26.69,29100.0,22.5744,22.5912,22.373,22.3982,29100.0
2009-07-21 09:50:00,26.68,26.72,26.62,26.66,18200.0,22.3898,22.4234,22.3395,22.373,18200.0
2009-07-21 10:00:00,26.65,26.65,26.48,26.48,38900.0,22.3646,22.3646,22.222,22.222,38900.0
2009-07-21 10:10:00,26.48,26.6,26.44,26.54,24800.0,22.222,22.3227,22.1884,22.2723,24800.0
2009-07-21 10:20:00,26.53,26.59,26.48,26.49,21400.0,22.2639,22.3143,22.222,22.2304,21400.0
2009-07-21 10:30:00,26.5,26.57,26.5,26.55,34200.0,22.2388,22.2975,22.2388,22.2807,34200.0
2009-07-21 10:40:00,26.54,26.54,26.45,26.45,19500.0,22.2723,22.2723,22.1968,22.1968,19500.0
2009-07-21 10:50:00,26.45,26.45,26.4,26.41,25400.0,22.1968,22.1968,22.1548,22.1632,25400.0
2009-07-21 11:00:00,26.42,26.45,26.4,26.42,19300.0,22.1716,22.1968,22.1548,22.1716,19300.0
2009-07-21 11:10:00,26.43,26.43,26.34,26.39,29800.0,22.18,22.18,22.1045,22.1464,29800.0
2009-07-21 11:20:00,26.4,26.41,26.36,26.37,25900.0,22.1548,22.1632,22.1213,22.1297,25900.0
2009-07-21 11:30:00,26.37,26.37,26.31,26.32,35100.0,22.1297,22.1297,22.0793,22.0877,35100.0
2009-07-21 11:40:00,26.32,26.32,26.24,26.24,28300.0,22.0877,22.0877,22.0206,22.0206,28300.0
2009-07-21 11:50:00,26.25,26.25,26.15,26.18,30000.0,22.029,22.029,21.945,21.9702,30000.0
2009-07-21 12:00:00,26.18,26.18,26.13,26.14,45100.0,21.9702,21.9702,21.9283,21.9367,45100.0
2009-07-21 12:10:00,26.15,26.18,26.14,26.18,9000.0,21.945,21.9702,21.9367,21.9702,9000.0
2009-07-21 12:20:00,26.18,26.22,26.17,26.21,10500.0,21.9702,22.0038,21.9618,21.9954,10500.0
2009-07-21 12:30:00,26.21,26.27,26.21,26.27,19600.0,21.9954,22.0457,21.9954,22.0457,19600.0
2009-07-21 12:40:00,26.26,26.29,26.25,26.28,15100.0,22.0374,22.0625,22.029,22.0541,15100.0
2009-07-21 12:50:00,26.28,26.3,26.27,26.29,14600.0,22.0541,22.0709,22.0457,22.0625,14600.0
2009-07-21 13:00:00,26.29,26.29,26.26,26.26,10400.0,22.0625,22.0625,22.0374,22.0374,10400.0
2009-07-21 13:10:00,26.26,26.27,26.24,26.26,19700.0,22.0374,22.0457,22.0206,22.0374,19700.0
2009-07-21 13:20:00,26.27,26.27,26.26,26.26,13400.0,22.0457,22.0457,22.0374,22.0374,13400.0
2009-07-21 13:30:00,26.25,26.27,26.24,26.26,9000.0,22.029,22.0457,22.0206,22.0374,9000.0
2009-07-21 13:40:00,26.26,26.32,26.25,26.31,15500.0,22.0374,22.0877,22.029,22.0793,15500.0
2009-07-21 13:50:00,26.32,26.33,26.31,26.32,6300.0,22.0877,22.0961,22.0793,22.0877,6300.0
2009-07-21 14:00:00,26.33,26.37,26.33,26.37,14000.0,22.0961,22.1297,22.0961,22.1297,14000.0
2009-07-21 14:10:00,26.36,26.41,26.36,26.39,9000.0,22.1213,22.1632,22.1213,22.1464,9000.0
2009-07-21 14:20:00,26.4,26.4,26.32,26.33,25000.0,22.1548,22.1548,22.0877,22.0961,25000.0
2009-07-21 14:30:00,26.33,26.36,26.31,26.35,21200.0,22.0961,22.1213,22.0793,22.1129,21200.0
2009-07-21 14:40:00,26.34,26.36,26.33,26.34,16800.0,22.1045,22.1213,22.0961,22.1045,16800.0
2009-07-21 14:50:00,26.35,26.37,26.29,26.31,40700.0,22.1129,22.1297,22.0625,22.0793,40700.0
2009-07-21 15:00:00,26.32,26.36,26.31,26.35,31100.0,22.0877,22.1213,22.0793,22.1129,31100.0
2009-07-21 15:10:00,26.34,26.39,26.34,26.38,23900.0,22.1045,22.1464,22.1045,22.1381,23900.0
2009-07-21 15:20:00,26.39,26.4,26.37,26.4,23100.0,22.1464,22.1548,22.1297,22.1548,23100.0
2009-07-21 15:30:00,26.4,26.42,26.38,26.41,40900.0,22.1548,22.1716,22.1381,22.1632,40900.0
2009-07-21 15:40:00,26.42,26.54,26.41,26.51,83200.0,22.1716,22.2723,22.1632,22.2472,83200.0
2009-07-21 15:50:00,26.51,26.56,26.5,26.54,126500.0,22.2472,22.2891,22.2388,22.2723,126500.0
2009-07-22 09:30:00,26.32,26.67,26.32,26.57,37900.0,22.0877,22.3814,22.0877,22.2975,37900.0
2009-07-22 09:40:00,26.61,26.7,26.55,26.57,20700.0,22.3311,22.4066,22.2807,22.2975,20700.0
2009-07-22 09:50:00,26.59,26.68,26.57,26.63,13500.0,22.3143,22.3898,22.2975,22.3479,13500.0
2009-07-22 10:00:00,26.63,26.72,26.63,26.69,13600.0,22.3479,22.4234,22.3479,22.3982,13600.0
2009-07-22 10:10:00,26.71,26.71,26.67,26.68,14200.0,22.415,22.415,22.3814,22.3898,14200.0
2009-07-22 10:20:00,26.68,26.73,26.67,26.68,13800.0,22.3898,22.4318,22.3814,22.3898,13800.0
2009-07-22 10:30:00,26.68,26.68,26.61,26.62,13600.0,22.3898,22.3898,22.3311,22.3395,13600.0
2009-07-22 10:40:00,26.63,26.67,26.61,26.66,14500.0,22.3479,22.3814,22.3311,22.373,14500.0
2009-07-22 10:50:00,26.67,26.74,26.66,26.73,14700.0,22.3814,22.4402,22.373,22.4318,14700.0
2009-07-22 11:00:00,26.73,26.86,26.72,26.81,38700.0,22.4318,22.5409,22.4234,22.4989,38700.0
2009-07-22 11:10:00,26.8,26.81,26.65,26.65,38800.0,22.4905,22.4989,22.3646,22.3646,38800.0
2009-07-22 11:20:00,26.66,26.67,26.65,26.67,12800.0,22.373,22.3814,22.3646,22.3814,12800.0
2009-07-22 11:30:00,26.66,26.66,26.6,26.61,19000.0,22.373,22.373,22.3227,22.3311,19000.0
2009-07-22 11:40:00,26.62,26.64,26.62,26.64,8900.0,22.3395,22.3562,22.3395,22.3562,8900.0
2009-07-22 11:50:00,26.64,26.7,26.64,26.7,7000.0,22.3562,22.4066,22.3562,22.4066,7000.0
2009-07-22 12:00:00,26.7,26.76,26.7,26.76,10300.0,22.4066,22.457,22.4066,22.457,10300.0
2009-07-22 12:10:00,26.76,26.76,26.72,26.73,14700.0,22.457,22.457,22.4234,22.4318,14700.0
2009-07-22 12:20:00,26.72,26.76,26.7,26.75,20700.0,22.4234,22.457,22.4066,22.4486,20700.0
2009-07-22 12:30:00,26.75,26.76,26.73,26.76,13300.0,22.4486,22.457,22.4318,22.457,13300.0
2009-07-22 12:40:00,26.75,26.85,26.75,26.83,24100.0,22.4486,22.5325,22.4486,22.5157,24100.0
2009-07-22 12:50:00,26.82,26.83,26.78,26.81,14300.0,22.5073,22.5157,22.4737,22.4989,14300.0
2009-07-22 13:00:00,26.8,26.81,26.78,26.79,14500.0,22.4905,22.4989,22.4737,22.4821,14500.0
2009-07-22 13:10:00,26.78,26.82,26.78,26.82,15300.0,22.4737,22.5073,22.4737,22.5073,15300.0
2009-07-22 13:20:00,26.82,26.82,26.78,26.78,10800.0,22.5073,22.5073,22.4737,22.4737,10800.0
2009-07-22 13:30:00,26.78,26.78,26.73,26.78,21600.0,22.4737,22.4737,22.4318,22.4737,21600.0
2009-07-22 13:40:00,26.78,26.82,26.78,26.82,20200.0,22.4737,22.5073,22.4737,22.5073,20200.0
2009-07-22 13:50:00,26.82,26.86,26.82,26.86,26300.0,22.5073,22.5409,22.5073,22.5409,26300.0
2009-07-22 14:00:00,26.86,26.89,26.8,26.81,22400.0,22.5409,22.566,22.4905,22.4989,22400.0
2009-07-22 14:10:00,26.81,26.87,26.81,26.87,18200.0,22.4989,22.5493,22.4989,22.5493,18200.0
2009-07-22 14:20:00,26.86,26.88,26.86,26.87,14500.0,22.5409,22.5577,22.5409,22.5493,14500.0
2009-07-22 14:30:00,26.87,26.87,26.86,26.87,10100.0,22.5493,22.5493,22.5409,22.5493,10100.0
2009-07-22 14:40:00,26.87,26.96,26.86,26.89,53000.0,22.5493,22.6248,22.5409,22.566,53000.0
2009-07-22 14:50:00,26.89,26.91,26.86,26.88,24100.0,22.566,22.5828,22.5409,22.5577,24100.0
2009-07-22 15:00:00,26.88,26.88,26.8,26.8,29100.0,22.5577,22.5577,22.4905,22.4905,29100.0
2009-07-22 15:10:00,26.8,26.81,26.72,26.75,33700.0,22.4905,22.4989,22.4234,22.4486,33700.0
2009-07-22 15:20:00,26.75,26.81,26.74,26.8,28800.0,22.4486,22.4989,22.4402,22.4905,28800.0
2009-07-22 15:30:00,26.8,26.81,26.74,26.74,39300.0,22.4905,22.4989,22.4402,22.4402,39300.0
2009-07-22 15:40:00,26.74,26.75,26.65,26.67,73000.0,22.4402,22.4486,22.3646,22.3814,73000.0
2009-07-22 15:50:00,26.66,26.79,26.65,26.76,134000.0,22.373,22.4821,22.3646,22.457,134000.0
2009-07-23 09:30:00,26.35,26.35,24.39,25.02,151600.0,22.1129,22.1129,20.4681,20.9967,151600.0
2009-07-23 09:40:00,25.02,25.11,24.55,24.8,286900.0,20.9967,21.0723,20.6023,20.8121,286900.0
2009-07-23 09:50:00,24.8,24.89,24.73,24.8,239400.0,20.8121,20.8877,20.7534,20.8121,239400.0
2009-07-23 10:00:00,24.81,24.87,24.75,24.86,286400.0,20.8205,20.8709,20.7702,20.8625,286400.0
2009-07-23 10:10:00,24.85,25.01,24.75,24.82,287000.0,20.8541,20.9884,20.7702,20.8289,287000.0
2009-07-23 10:20:00,24.82,24.99,24.75,24.78,205800.0,20.8289,20.9716,20.7702,20.7953,205800.0
2009-07-23 10:30:00,24.77,25.14,24.75,25.13,181300.0,20.7869,21.0975,20.7702,21.0891,181300.0
2009-07-23 10:40:00,25.13,25.23,25.07,25.22,64100.0,21.0891,21.173,21.0387,21.1646,64100.0
2009-07-23 10:50:00,25.22,25.51,25.21,25.45,165900.0,21.1646,21.408,21.1562,21.3576,165900.0
2009-07-23 11:00:00,25.45,25.56,25.43,25.56,136500.0,21.3576,21.4499,21.3408,21.4499,136500.0
2009-07-23 11:10:00,25.57,25.7,25.57,25.65,132900.0,21.4583,21.5674,21.4583,21.5254,132900.0
2009-07-23 11:20:00,25.65,25.66,25.54,25.58,86800.0,21.5254,21.5338,21.4331,21.4667,86800.0
2009-07-23 11:30:00,25.57,25.6,25.53,25.57,98000.0,21.4583,21.4835,21.4247,21.4583,98000.0
2009-07-23 11:40:00,25.57,25.68,25.55,25.68,48200.0,21.4583,21.5506,21.4415,21.5506,48200.0
2009-07-23 11:50:00,25.68,25.79,25.66,25.75,46700.0,21.5506,21.6429,21.5338,21.6094,46700.0
2009-07-23 12:00:00,25.76,25.9,25.75,25.9,51300.0,21.6178,21.7352,21.6094,21.7352,51300.0
2009-07-23 12:10:00,25.89,25.94,25.83,25.85,91000.0,21.7269,21.7688,21.6765,21.6933,91000.0
2009-07-23 12:20:00,25.84,25.86,25.84,25.86,31400.0,21.6849,21.7017,21.6849,21.7017,31400.0
2009-07-23 12:30:00,25.86,25.87,25.84,25.87,82900.0,21.7017,21.7101,21.6849,21.7101,82900.0
2009-07-23 12:40:00,25.86,25.92,25.82,25.87,45000.0,21.7017,21.752,21.6681,21.7101,45000.0
2009-07-23 12:50:00,25.87,25.87,25.83,25.84,32600.0,21.7101,21.7101,21.6765,21.6849,32600.0
2009-07-23 13:00:00,25.83,25.84,25.76,25.8,124100.0,21.6765,21.6849,21.6178,21.6513,124100.0
2009-07-23 13:10:00,25.8,25.82,25.78,25.78,21800.0,21.6513,21.6681,21.6345,21.6345,21800.0
2009-07-23 13:20:00,25.78,25.79,25.73,25.76,41600.0,21.6345,21.6429,21.5926,21.6178,41600.0
2009-07-23 13:30:00,25.75,25.83,25.75,25.82,45900.0,21.6094,21.6765,21.6094,21.6681,45900.0
2009-07-23 13:40:00,25.82,25.86,25.81,25.84,40600.0,21.6681,21.7017,21.6597,21.6849,40600.0
2009-07-23 13:50:00,25.84,25.86,25.68,25.81,88900.0,21.6849,21.7017,21.5506,21.6597,88900.0
2009-07-23 14:00:00,25.8,25.81,25.76,25.81,43100.0,21.6513,21.6597,21.6178,21.6597,43100.0
2009-07-23 14:10:00,25.8,25.82,25.8,25.81,47400.0,21.6513,21.6681,21.6513,21.6597,47400.0
2009-07-23 14:20:00,25.8,25.81,25.8,25.81,50200.0,21.6513,21.6597,21.6513,21.6597,50200.0
2009-07-23 14:30:00,25.8,25.81,25.75,25.75,46400.0,21.6513,21.6597,21.6094,21.6094,46400.0
2009-07-23 14:40:00,25.76,25.76,25.68,25.68,41400.0,21.6178,21.6178,21.5506,21.5506,41400.0
2009-07-23 14:50:00,25.68,25.74,25.68,25.7,73600.0,21.5506,21.601,21.5506,21.5674,73600.0
2009-07-23 15:00:00,25.7,25.77,25.7,25.76,85900.0,21.5674,21.6261,21.5674,21.6178,85900.0
2009-07-23 15:10:00,25.76,25.81,25.7,25.8,81700.0,21.6178,21.6597,21.5674,21.6513,81700.0
2009-07-23 15:20:00,25.81,25.93,25.8,25.9,129500.0,21.6597,21.7604,21.6513,21.7352,129500.0
2009-07-23 15:30:00,25.9,26.15,25.9,26.1,315900.0,21.7352,21.945,21.7352,21.9031,315900.0
2009-07-23 15:40:00,26.1,26.17,26.05,26.06,246400.0,21.9031,21.9618,21.8611,21.8695,246400.0
2009-07-23 15:50:00,26.05,26.11,26.04,26.09,304900.0,21.8611,21.9115,21.8527,21.8947,304900.0
2009-07-24 09:30:00,26.0,26.0,25.71,25.71,85000.0,21.8192,21.8192,21.5758,21.5758,85000.0
2009-07-24 09:40:00,25.73,25.86,25.73,25.75,61700.0,21.5926,21.7017,21.5926,21.6094,61700.0
2009-07-24 09:50:00,25.74,25.8,25.64,25.75,101000.0,21.601,21.6513,21.5171,21.6094,101000.0
2009-07-24 10:00:00,25.75,25.75,25.58,25.6,72500.0,21.6094,21.6094,21.4667,21.4835,72500.0
2009-07-24 10:10:00,25.6,25.72,25.55,25.64,41500.0,21.4835,21.5842,21.4415,21.5171,41500.0
2009-07-24 10:20:00,25.64,25.8,25.61,25.8,40600.0,21.5171,21.6513,21.4919,21.6513,40600.0
2009-07-24 10:30:00,25.79,25.79,25.65,25.66,32200.0,21.6429,21.6429,21.5254,21.5338,32200.0
2009-07-24 10:40:00,25.66,25.67,25.61,25.61,89700.0,21.5338,21.5422,21.4919,21.4919,89700.0
2009-07-24 10:50:00,25.61,25.61,25.51,25.51,56900.0,21.4919,21.4919,21.408,21.408,56900.0
2009-07-24 11:00:00,25.51,25.52,25.47,25.5,82600.0,21.408,21.4163,21.3744,21.3996,82600.0
2009-07-24 11:10:00,25.49,25.5,25.49,25.49,15100.0,21.3912,21.3996,21.3912,21.3912,15100.0
2009-07-24 11:20:00,25.49,25.56,25.49,25.5,41900.0,21.3912,21.4499,21.3912,21.3996,41900.0
2009-07-24 11:30:00,25.51,25.52,25.48,25.49,96100.0,21.408,21.4163,21.3828,21.3912,96100.0
2009-07-24 11:40:00,25.49,25.49,25.32,25.37,115700.0,21.3912,21.3912,21.2485,21.2905,115700.0
2009-07-24 11:50:00,25.37,25.43,25.36,25.43,50800.0,21.2905,21.3408,21.2821,21.3408,50800.0
2009-07-24 12:00:00,25.43,25.44,25.36,25.42,45000.0,21.3408,21.3492,21.2821,21.3324,45000.0
2009-07-24 12:10:00,25.41,25.54,25.4,25.53,29100.0,21.324,21.4331,21.3156,21.4247,29100.0
2009-07-24 12:20:00,25.54,25.54,25.53,25.54,14900.0,21.4331,21.4331,21.4247,21.4331,14900.0
2009-07-24 12:30:00,25.53,25.54,25.5,25.51,28400.0,21.4247,21.4331,21.3996,21.408,28400.0
2009-07-24 12:40:00,25.51,25.54,25.51,25.54,30600.0,21.408,21.4331,21.408,21.4331,30600.0
2009-07-24 12:50:00,25.54,25.57,25.51,25.52,40000.0,21.4331,21.4583,21.408,21.4163,40000.0
2009-07-24 13:00:00,25.52,25.52,25.5,25.51,8600.0,21.4163,21.4163,21.3996,21.408,8600.0
2009-07-24 13:10:00,25.51,25.53,25.5,25.53,23300.0,21.408,21.4247,21.3996,21.4247,23300.0
2009-07-24 13:20:00,25.53,25.54,25.52,25.54,13700.0,21.4247,21.4331,21.4163,21.4331,13700.0
2009-07-24 13:30:00,25.53,25.62,25.53,25.59,45500.0,21.4247,21.5003,21.4247,21.4751,45500.0
2009-07-24 13:40:00,25.6,25.61,25.58,25.59,10800.0,21.4835,21.4919,21.4667,21.4751,10800.0
2009-07-24 13:50:00,25.59,25.6,25.57,25.58,20000.0,21.4751,21.4835,21.4583,21.4667,20000.0
2009-07-24 14:00:00,25.58,25.6,25.57,25.59,37900.0,21.4667,21.4835,21.4583,21.4751,37900.0
2009-07-24 14:10:00,25.59,25.64,25.59,25.63,77800.0,21.4751,21.5171,21.4751,21.5087,77800.0
2009-07-24 14:20:00,25.62,25.63,25.58,25.59,27000.0,21.5003,21.5087,21.4667,21.4751,27000.0
2009-07-24 14:30:00,25.59,25.6,25.58,25.58,31900.0,21.4751,21.4835,21.4667,21.4667,31900.0
2009-07-24 14:40:00,25.58,25.61,25.58,25.6,27200.0,21.4667,21.4919,21.4667,21.4835,27200.0
2009-07-24 14:50:00,25.59,25.59,25.52,25.55,28400.0,21.4751,21.4751,21.4163,21.4415,28400.0
2009-07-24 15:00:00,25.54,25.55,25.54,25.55,25300.0,21.4331,21.4415,21.4331,21.4415,25300.0
2009-07-24 15:10:00,25.54,25.58,25.54,25.57,52100.0,21.4331,21.4667,21.4331,21.4583,52100.0
2009-07-24 15:20:00,25.57,25.6,25.56,25.58,39500.0,21.4583,21.4835,21.4499,21.4667,39500.0
2009-07-24 15:30:00,25.57,25.58,25.56,25.57,69500.0,21.4583,21.4667,21.4499,21.4583,69500.0
2009-07-24 15:40:00,25.57,25.63,25.55,25.61,117800.0,21.4583,21.5087,21.4415,21.4919,117800.0
2009-07-24 15:50:00,25.61,25.63,25.57,25.59,219400.0,21.4919,21.5087,21.4583,21.4751,219400.0
2009-07-27 09:30:00,25.53,25.59,25.4,25.43,52100.0,21.4247,21.4751,21.3156,21.3408,52100.0
2009-07-27 09:40:00,25.44,25.54,25.41,25.48,47400.0,21.3492,21.4331,21.324,21.3828,47400.0
2009-07-27 09:50:00,25.48,25.49,25.45,25.49,31500.0,21.3828,21.3912,21.3576,21.3912,31500.0
2009-07-27 10:00:00,25.49,25.65,25.48,25.57,47500.0,21.3912,21.5254,21.3828,21.4583,47500.0
2009-07-27 10:10:00,25.55,25.57,25.48,25.54,42100.0,21.4415,21.4583,21.3828,21.4331,42100.0
2009-07-27 10:20:00,25.53,25.56,25.48,25.49,28200.0,21.4247,21.4499,21.3828,21.3912,28200.0
2009-07-27 10:30:00,25.48,25.48,25.37,25.42,35300.0,21.3828,21.3828,21.2905,21.3324,35300.0
2009-07-27 10:40:00,25.41,25.51,25.4,25.5,29800.0,21.324,21.408,21.3156,21.3996,29800.0
2009-07-27 10:50:00,25.5,25.51,25.47,25.5,18300.0,21.3996,21.408,21.3744,21.3996,18300.0
2009-07-27 11:00:00,25.51,25.54,25.5,25.53,15300.0,21.408,21.4331,21.3996,21.4247,15300.0
2009-07-27 11:10:00,25.53,25.53,25.51,25.52,18100.0,21.4247,21.4247,21.408,21.4163,18100.0
2009-07-27 11:20:00,25.51,25.52,25.49,25.51,25200.0,21.408,21.4163,21.3912,21.408,25200.0
2009-07-27 11:30:00,25.51,25.54,25.5,25.5,25500.0,21.408,21.4331,21.3996,21.3996,25500.0
2009-07-27 11:40:00,25.5,25.54,25.49,25.53,27900.0,21.3996,21.4331,21.3912,21.4247,27900.0
2009-07-27 11:50:00,25.53,25.54,25.51,25.51,16900.0,21.4247,21.4331,21.408,21.408,16900.0
2009-07-27 12:00:00,25.51,25.52,25.5,25.51,21300.0,21.408,21.4163,21.3996,21.408,21300.0
2009-07-27 12:10:00,25.5,25.54,25.48,25.54,30600.0,21.3996,21.4331,21.3828,21.4331,30600.0
2009-07-27 12:20:00,25.55,25.55,25.53,25.55,16000.0,21.4415,21.4415,21.4247,21.4415,16000.0
2009-07-27 12:30:00,25.55,25.56,25.53,25.56,22200.0,21.4415,21.4499,21.4247,21.4499,22200.0
2009-07-27 12:40:00,25.56,25.56,25.54,25.56,21700.0,21.4499,21.4499,21.4331,21.4499,21700.0
2009-07-27 12:50:00,25.56,25.59,25.55,25.57,18700.0,21.4499,21.4751,21.4415,21.4583,18700.0
2009-07-27 13:00:00,25.58,25.59,25.57,25.58,13500.0,21.4667,21.4751,21.4583,21.4667,13500.0
2009-07-27 13:10:00,25.58,25.6,25.57,25.59,22500.0,21.4667,21.4835,21.4583,21.4751,22500.0
2009-07-27 13:20:00,25.58,25.58,25.55,25.55,17500.0,21.4667,21.4667,21.4415,21.4415,17500.0
2009-07-27 13:30:00,25.56,25.58,25.55,25.58,20400.0,21.4499,21.4667,21.4415,21.4667,20400.0
2009-07-27 13:40:00,25.58,25.64,25.58,25.64,20400.0,21.4667,21.5171,21.4667,21.5171,20400.0
2009-07-27 13:50:00,25.64,25.75,25.63,25.74,51000.0,21.5171,21.6094,21.5087,21.601,51000.0
2009-07-27 14:00:00,25.73,25.77,25.73,25.77,32500.0,21.5926,21.6261,21.5926,21.6261,32500.0
2009-07-27 14:10:00,25.77,25.81,25.76,25.8,21200.0,21.6261,21.6597,21.6178,21.6513,21200.0
2009-07-27 14:20:00,25.8,25.83,25.79,25.82,37100.0,21.6513,21.6765,21.6429,21.6681,37100.0
2009-07-27 14:30:00,25.82,25.82,25.77,25.77,42400.0,21.6681,21.6681,21.6261,21.6261,42400.0
2009-07-27 14:40:00,25.77,25.79,25.73,25.74,47900.0,21.6261,21.6429,21.5926,21.601,47900.0
2009-07-27 14:50:00,25.73,25.77,25.71,25.76,47400.0,21.5926,21.6261,21.5758,21.6178,47400.0
2009-07-27 15:00:00,25.76,25.8,25.74,25.78,51000.0,21.6178,21.6513,21.601,21.6345,51000.0
2009-07-27 15:10:00,25.77,25.8,25.73,25.73,55600.0,21.6261,21.6513,21.5926,21.5926,55600.0
2009-07-27 15:20:00,25.72,25.74,25.68,25.74,77200.0,21.5842,21.601,21.5506,21.601,77200.0
2009-07-27 15:30:00,25.73,25.74,25.7,25.73,68900.0,21.5926,21.601,21.5674,21.5926,68900.0
2009-07-27 15:40:00,25.73,25.78,25.71,25.75,123000.0,21.5926,21.6345,21.5758,21.6094,123000.0
2009-07-27 15:50:00,25.74,25.77,25.69,25.75,197100.0,21.601,21.6261,21.559,21.6094,197100.0
2009-07-28 09:30:00,25.54,25.85,25.54,25.84,29200.0,21.4331,21.6933,21.4331,21.6849,29200.0
2009-07-28 09:40:00,25.83,26.03,25.83,26.03,68000.0,21.6765,21.8443,21.6765,21.8443,68000.0
2009-07-28 09:50:00,26.02,26.1,26.01,26.09,68600.0,21.8359,21.9031,21.8276,21.8947,68600.0
2009-07-28 10:00:00,26.08,26.1,26.0,26.04,40900.0,21.8863,21.9031,21.8192,21.8527,40900.0
2009-07-28 10:10:00,26.04,26.04,25.86,25.87,31600.0,21.8527,21.8527,21.7017,21.7101,31600.0
2009-07-28 10:20:00,25.87,25.89,25.84,25.88,29700.0,21.7101,21.7269,21.6849,21.7185,29700.0
2009-07-28 10:30:00,25.88,25.93,25.87,25.9,17700.0,21.7185,21.7604,21.7101,21.7352,17700.0
2009-07-28 10:40:00,25.9,25.95,25.9,25.94,16100.0,21.7352,21.7772,21.7352,21.7688,16100.0
2009-07-28 10:50:00,25.94,26.09,25.93,26.08,34900.0,21.7688,21.8947,21.7604,21.8863,34900.0
2009-07-28 11:00:00,26.08,26.09,25.98,25.99,48000.0,21.8863,21.8947,21.8024,21.8108,48000.0
2009-07-28 11:10:00,25.99,26.08,25.97,26.05,56300.0,21.8108,21.8863,21.794,21.8611,56300.0
2009-07-28 11:20:00,26.05,26.06,26.02,26.03,18500.0,21.8611,21.8695,21.8359,21.8443,18500.0
2009-07-28 11:30:00,26.02,26.02,25.96,25.98,21700.0,21.8359,21.8359,21.7856,21.8024,21700.0
2009-07-28 11:40:00,25.98,25.99,25.97,25.98,22900.0,21.8024,21.8108,21.794,21.8024,22900.0
2009-07-28 11:50:00,25.97,25.99,25.91,25.99,25600.0,21.794,21.8108,21.7436,21.8108,25600.0
2009-07-28 12:00:00,26.0,26.0,25.97,26.0,8900.0,21.8192,21.8192,21.794,21.8192,8900.0
2009-07-28 12:10:00,25.98,26.1,25.98,26.09,32500.0,21.8024,21.9031,21.8024,21.8947,32500.0
2009-07-28 12:20:00,26.08,26.12,26.07,26.09,29900.0,21.8863,21.9199,21.8779,21.8947,29900.0
2009-07-28 12:30:00,26.09,26.12,26.09,26.12,18900.0,21.8947,21.9199,21.8947,21.9199,18900.0
2009-07-28 12:40:00,26.11,26.12,26.1,26.1,17800.0,21.9115,21.9199,21.9031,21.9031,17800.0
2009-07-28 12:50:00,26.11,26.11,26.1,26.1,23700.0,21.9115,21.9115,21.9031,21.9031,23700.0
2009-07-28 13:00:00,26.11,26.11,26.1,26.11,13900.0,21.9115,21.9115,21.9031,21.9115,13900.0
2009-07-28 13:10:00,26.11,26.18,26.1,26.14,21200.0,21.9115,21.9702,21.9031,21.9367,21200.0
2009-07-28 13:20:00,26.14,26.17,26.14,26.16,14400.0,21.9367,21.9618,21.9367,21.9534,14400.0
2009-07-28 13:30:00,26.15,26.16,26.13,26.15,8900.0,21.945,21.9534,21.9283,21.945,8900.0
2009-07-28 13:40:00,26.15,26.15,26.08,26.08,16300.0,21.945,21.945,21.8863,21.8863,16300.0
2009-07-28 13:50:00,26.09,26.17,26.08,26.16,35100.0,21.8947,21.9618,21.8863,21.9534,35100.0
2009-07-28 14:00:00,26.16,26.16,26.09,26.12,34700.0,21.9534,21.9534,21.8947,21.9199,34700.0
2009-07-28 14:10:00,26.14,26.15,26.11,26.13,11400.0,21.9367,21.945,21.9115,21.9283,11400.0
2009-07-28 14:20:00,26.13,26.15,26.12,26.13,25200.0,21.9283,21.945,21.9199,21.9283,25200.0
2009-07-28 14:30:00,26.13,26.2,26.13,26.15,23700.0,21.9283,21.987,21.9283,21.945,23700.0
2009-07-28 14:40:00,26.15,26.16,26.1,26.1,25700.0,21.945,21.9534,21.9031,21.9031,25700.0
2009-07-28 14:50:00,26.09,26.1,26.05,26.08,57600.0,21.8947,21.9031,21.8611,21.8863,57600.0
2009-07-28 15:00:00,26.09,26.1,26.07,26.1,22800.0,21.8947,21.9031,21.8779,21.9031,22800.0
2009-07-28 15:10:00,26.09,26.12,26.08,26.08,38400.0,21.8947,21.9199,21.8863,21.8863,38400.0
2009-07-28 15:20:00,26.07,26.11,26.06,26.1,51100.0,21.8779,21.9115,21.8695,21.9031,51100.0
2009-07-28 15:30:00,26.09,26.14,26.09,26.09,66400.0,21.8947,21.9367,21.8947,21.8947,66400.0
2009-07-28 15:40:00,26.09,26.17,26.09,26.16,67300.0,21.8947,21.9618,21.8947,21.9534,67300.0
2009-07-28 15:50:00,26.17,26.17,26.1,26.16,154200.0,21.9618,21.9618,21.9031,21.9534,154200.0
2009-07-29 09:30:00,26.01,26.2,25.86,26.07,23000.0,21.8276,21.987,21.7017,21.8779,23000.0
2009-07-29 09:40:00,25.99,26.23,25.96,26.17,28300.0,21.8108,22.0122,21.7856,21.9618,28300.0
2009-07-29 09:50:00,26.18,26.2,26.07,26.19,18700.0,21.9702,21.987,21.8779,21.9786,18700.0
2009-07-29 10:00:00,26.18,26.29,26.14,26.17,26100.0,21.9702,22.0625,21.9367,21.9618,26100.0
2009-07-29 10:10:00,26.17,26.23,26.1,26.1,17100.0,21.9618,22.0122,21.9031,21.9031,17100.0
2009-07-29 10:20:00,26.1,26.21,26.09,26.15,20900.0,21.9031,21.9954,21.8947,21.945,20900.0
2009-07-29 10:30:00,26.16,26.2,26.11,26.11,25600.0,21.9534,21.987,21.9115,21.9115,25600.0
2009-07-29 10:40:00,26.12,26.17,26.06,26.08,25300.0,21.9199,21.9618,21.8695,21.8863,25300.0
2009-07-29 10:50:00,26.08,26.14,26.04,26.11,30700.0,21.8863,21.9367,21.8527,21.9115,30700.0
2009-07-29 11:00:00,26.12,26.15,26.06,26.13,13700.0,21.9199,21.945,21.8695,21.9283,13700.0
2009-07-29 11:10:00,26.13,26.15,26.07,26.09,23100.0,21.9283,21.945,21.8779,21.8947,23100.0
2009-07-29 11:20:00,26.09,26.14,26.07,26.14,24100.0,21.8947,21.9367,21.8779,21.9367,24100.0
2009-07-29 11:30:00,26.13,26.16,26.1,26.14,35800.0,21.9283,21.9534,21.9031,21.9367,35800.0
2009-07-29 11:40:00,26.13,26.16,26.08,26.12,12700.0,21.9283,21.9534,21.8863,21.9199,12700.0
2009-07-29 11:50:00,26.11,26.17,26.11,26.17,20100.0,21.9115,21.9618,21.9115,21.9618,20100.0
2009-07-29 12:00:00,26.17,26.2,26.16,26.17,18300.0,21.9618,21.987,21.9534,21.9618,18300.0
2009-07-29 12:10:00,26.16,26.17,26.13,26.15,17100.0,21.9534,21.9618,21.9283,21.945,17100.0
2009-07-29 12:20:00,26.16,26.2,26.15,26.18,16400.0,21.9534,21.987,21.945,21.9702,16400.0
2009-07-29 12:30:00,26.19,26.2,26.14,26.2,18500.0,21.9786,21.987,21.9367,21.987,18500.0
2009-07-29 12:40:00,26.19,26.2,26.19,26.2,11600.0,21.9786,21.987,21.9786,21.987,11600.0
2009-07-29 12:50:00,26.19,26.2,26.18,26.2,12000.0,21.9786,21.987,21.9702,21.987,12000.0
2009-07-29 13:00:00,26.19,26.19,26.1,26.17,39300.0,21.9786,21.9786,21.9031,21.9618,39300.0
2009-07-29 13:10:00,26.16,26.18,26.12,26.17,13600.0,21.9534,21.9702,21.9199,21.9618,13600.0
2009-07-29 13:20:00,26.17,26.17,26.1,26.11,24200.0,21.9618,21.9618,21.9031,21.9115,24200.0
2009-07-29 13:30:00,26.11,26.15,26.1,26.13,36800.0,21.9115,21.945,21.9031,21.9283,36800.0
2009-07-29 13:40:00,26.13,26.17,26.11,26.13,13100.0,21.9283,21.9618,21.9115,21.9283,13100.0
2009-07-29 13:50:00,26.14,26.16,26.11,26.16,21100.0,21.9367,21.9534,21.9115,21.9534,21100.0
2009-07-29 14:00:00,26.16,26.18,26.1,26.17,36100.0,21.9534,21.9702,21.9031,21.9618,36100.0
2009-07-29 14:10:00,26.18,26.2,26.14,26.15,14700.0,21.9702,21.987,21.9367,21.945,14700.0
2009-07-29 14:20:00,26.14,26.16,26.11,26.14,29800.0,21.9367,21.9534,21.9115,21.9367,29800.0
2009-07-29 14:30:00,26.14,26.15,26.11,26.15,24200.0,21.9367,21.945,21.9115,21.945,24200.0
2009-07-29 14:40:00,26.14,26.14,26.11,26.13,12400.0,21.9367,21.9367,21.9115,21.9283,12400.0
2009-07-29 14:50:00,26.13,26.15,26.11,26.12,25800.0,21.9283,21.945,21.9115,21.9199,25800.0
2009-07-29 15:00:00,26.12,26.14,26.1,26.13,40400.0,21.9199,21.9367,21.9031,21.9283,40400.0
2009-07-29 15:10:00,26.13,26.17,26.13,26.14,20900.0,21.9283,21.9618,21.9283,21.9367,20900.0
2009-07-29 15:20:00,26.14,26.18,26.14,26.17,17900.0,21.9367,21.9702,21.9367,21.9618,17900.0
2009-07-29 15:30:00,26.17,26.2,26.14,26.2,60100.0,21.9618,21.987,21.9367,21.987,60100.0
2009-07-29 15:40:00,26.2,26.24,26.17,26.17,104700.0,21.987,22.0206,21.9618,21.9618,104700.0
2009-07-29 15:50:00,26.17,26.18,26.1,26.12,213100.0,21.9618,21.9702,21.9031,21.9199,213100.0
2009-07-30 09:30:00,26.39,26.46,26.25,26.4,49800.0,22.1464,22.2052,22.029,22.1548,49800.0
2009-07-30 09:40:00,26.4,26.49,26.23,26.36,37800.0,22.1548,22.2304,22.0122,22.1213,37800.0
2009-07-30 09:50:00,26.36,26.46,26.26,26.45,43200.0,22.1213,22.2052,22.0374,22.1968,43200.0
2009-07-30 10:00:00,26.45,26.57,26.43,26.52,77200.0,22.1968,22.2975,22.18,22.2555,77200.0
2009-07-30 10:10:00,26.51,26.51,26.36,26.37,94800.0,22.2472,22.2472,22.1213,22.1297,94800.0
2009-07-30 10:20:00,26.37,26.5,26.33,26.5,40400.0,22.1297,22.2388,22.0961,22.2388,40400.0
2009-07-30 10:30:00,26.5,26.5,26.47,26.49,57500.0,22.2388,22.2388,22.2136,22.2304,57500.0
2009-07-30 10:40:00,26.5,26.5,26.49,26.49,16200.0,22.2388,22.2388,22.2304,22.2304,16200.0
2009-07-30 10:50:00,26.49,26.5,26.43,26.48,39200.0,22.2304,22.2388,22.18,22.222,39200.0
2009-07-30 11:00:00,26.49,26.5,26.41,26.43,33800.0,22.2304,22.2388,22.1632,22.18,33800.0
2009-07-30 11:10:00,26.43,26.48,26.42,26.45,28500.0,22.18,22.222,22.1716,22.1968,28500.0
2009-07-30 11:20:00,26.45,26.47,26.42,26.45,21100.0,22.1968,22.2136,22.1716,22.1968,21100.0
2009-07-30 11:30:00,26.45,26.47,26.42,26.42,29600.0,22.1968,22.2136,22.1716,22.1716,29600.0
2009-07-30 11:40:00,26.42,26.45,26.4,26.45,30400.0,22.1716,22.1968,22.1548,22.1968,30400.0
2009-07-30 11:50:00,26.44,26.45,26.39,26.43,29800.0,22.1884,22.1968,22.1464,22.18,29800.0
2009-07-30 12:00:00,26.43,26.46,26.41,26.42,32800.0,22.18,22.2052,22.1632,22.1716,32800.0
2009-07-30 12:10:00,26.42,26.45,26.39,26.43,47400.0,22.1716,22.1968,22.1464,22.18,47400.0
2009-07-30 12:20:00,26.43,26.43,26.39,26.4,13500.0,22.18,22.18,22.1464,22.1548,13500.0
2009-07-30 12:30:00,26.41,26.46,26.4,26.42,51700.0,22.1632,22.2052,22.1548,22.1716,51700.0
2009-07-30 12:40:00,26.41,26.45,26.36,26.45,73100.0,22.1632,22.1968,22.1213,22.1968,73100.0
2009-07-30 12:50:00,26.44,26.44,26.38,26.4,32500.0,22.1884,22.1884,22.1381,22.1548,32500.0
2009-07-30 13:00:00,26.4,26.45,26.38,26.43,32500.0,22.1548,22.1968,22.1381,22.18,32500.0
2009-07-30 13:10:00,26.44,26.45,26.42,26.43,9500.0,22.1884,22.1968,22.1716,22.18,9500.0
2009-07-30 13:20:00,26.43,26.45,26.39,26.41,34800.0,22.18,22.1968,22.1464,22.1632,34800.0
2009-07-30 13:30:00,26.41,26.45,26.39,26.39,35300.0,22.1632,22.1968,22.1464,22.1464,35300.0
2009-07-30 13:40:00,26.39,26.4,26.37,26.37,14000.0,22.1464,22.1548,22.1297,22.1297,14000.0
2009-07-30 13:50:00,26.38,26.4,26.36,26.37,25300.0,22.1381,22.1548,22.1213,22.1297,25300.0
2009-07-30 14:00:00,26.37,26.4,26.36,26.37,16600.0,22.1297,22.1548,22.1213,22.1297,16600.0
2009-07-30 14:10:00,26.37,26.4,26.37,26.39,17800.0,22.1297,22.1548,22.1297,22.1464,17800.0
2009-07-30 14:20:00,26.39,26.4,26.38,26.4,12300.0,22.1464,22.1548,22.1381,22.1548,12300.0
2009-07-30 14:30:00,26.4,26.4,26.36,26.39,27500.0,22.1548,22.1548,22.1213,22.1464,27500.0
2009-07-30 14:40:00,26.4,26.4,26.37,26.39,12700.0,22.1548,22.1548,22.1297,22.1464,12700.0
2009-07-30 14:50:00,26.38,26.38,26.36,26.38,37300.0,22.1381,22.1381,22.1213,22.1381,37300.0
2009-07-30 15:00:00,26.38,26.38,26.37,26.37,29100.0,22.1381,22.1381,22.1297,22.1297,29100.0
2009-07-30 15:10:00,26.38,26.38,26.32,26.36,52900.0,22.1381,22.1381,22.0877,22.1213,52900.0
2009-07-30 15:20:00,26.36,26.39,26.35,26.38,40700.0,22.1213,22.1464,22.1129,22.1381,40700.0
2009-07-30 15:30:00,26.37,26.38,26.27,26.28,44000.0,22.1297,22.1381,22.0457,22.0541,44000.0
2009-07-30 15:40:00,26.29,26.3,26.21,26.29,74100.0,22.0625,22.0709,21.9954,22.0625,74100.0
2009-07-30 15:50:00,26.29,26.32,26.22,26.24,99900.0,22.0625,22.0877,22.0038,22.0206,99900.0
2009-07-31 09:30:00,26.14,26.28,25.92,26.03,38500.0,21.9367,22.0541,21.752,21.8443,38500.0
2009-07-31 09:40:00,26.04,26.2,26.01,26.05,21900.0,21.8527,21.987,21.8276,21.8611,21900.0
2009-07-31 09:50:00,26.03,26.04,25.91,25.93,26800.0,21.8443,21.8527,21.7436,21.7604,26800.0
2009-07-31 10:00:00,25.95,25.97,25.8,25.96,42700.0,21.7772,21.794,21.6513,21.7856,42700.0
2009-07-31 10:10:00,25.96,26.03,25.95,25.98,25600.0,21.7856,21.8443,21.7772,21.8024,25600.0
2009-07-31 10:20:00,25.95,26.03,25.92,25.93,40600.0,21.7772,21.8443,21.752,21.7604,40600.0
2009-07-31 10:30:00,25.94,26.03,25.94,25.99,16400.0,21.7688,21.8443,21.7688,21.8108,16400.0
2009-07-31 10:40:00,25.98,26.1,25.96,25.96,22800.0,21.8024,21.9031,21.7856,21.7856,22800.0
2009-07-31 10:50:00,25.97,26.0,25.95,25.96,11600.0,21.794,21.8192,21.7772,21.7856,11600.0
2009-07-31 11:00:00,25.97,26.0,25.94,26.0,8500.0,21.794,21.8192,21.7688,21.8192,8500.0
2009-07-31 11:10:00,26.0,26.01,25.96,25.96,10900.0,21.8192,21.8276,21.7856,21.7856,10900.0
2009-07-31 11:20:00,25.96,25.97,25.94,25.96,9800.0,21.7856,21.794,21.7688,21.7856,9800.0
2009-07-31 11:30:00,25.96,25.99,25.91,25.97,18100.0,21.7856,21.8108,21.7436,21.794,18100.0
2009-07-31 11:40:00,25.97,26.01,25.97,25.98,10700.0,21.794,21.8276,21.794,21.8024,10700.0
2009-07-31 11:50:00,25.99,26.0,25.98,25.99,6900.0,21.8108,21.8192,21.8024,21.8108,6900.0
2009-07-31 12:00:00,25.98,25.99,25.93,25.94,9000.0,21.8024,21.8108,21.7604,21.7688,9000.0
2009-07-31 12:10:00,25.95,25.96,25.92,25.94,11100.0,21.7772,21.7856,21.752,21.7688,11100.0
2009-07-31 12:20:00,25.95,26.0,25.94,26.0,6400.0,21.7772,21.8192,21.7688,21.8192,6400.0
2009-07-31 12:30:00,25.99,25.99,25.94,25.95,7600.0,21.8108,21.8108,21.7688,21.7772,7600.0
2009-07-31 12:40:00,25.94,25.96,25.92,25.96,8100.0,21.7688,21.7856,21.752,21.7856,8100.0
2009-07-31 12:50:00,25.96,25.96,25.94,25.95,8900.0,21.7856,21.7856,21.7688,21.7772,8900.0
2009-07-31 13:00:00,25.95,25.97,25.92,25.96,11400.0,21.7772,21.794,21.752,21.7856,11400.0
2009-07-31 13:10:00,25.97,25.99,25.97,25.98,7200.0,21.794,21.8108,21.794,21.8024,7200.0
2009-07-31 13:20:00,25.97,25.98,25.97,25.98,3700.0,21.794,21.8024,21.794,21.8024,3700.0
2009-07-31 13:30:00,25.98,26.01,25.98,25.99,12700.0,21.8024,21.8276,21.8024,21.8108,12700.0
2009-07-31 13:40:00,25.99,26.01,25.99,25.99,19900.0,21.8108,21.8276,21.8108,21.8108,19900.0
2009-07-31 13:50:00,25.99,26.0,25.98,25.98,10100.0,21.8108,21.8192,21.8024,21.8024,10100.0
2009-07-31 14:00:00,25.98,26.0,25.97,25.99,16300.0,21.8024,21.8192,21.794,21.8108,16300.0
2009-07-31 14:10:00,25.99,26.0,25.99,25.99,28400.0,21.8108,21.8192,21.8108,21.8108,28400.0
2009-07-31 14:20:00,25.99,26.0,25.97,25.98,17000.0,21.8108,21.8192,21.794,21.8024,17000.0
2009-07-31 14:30:00,25.97,26.0,25.97,25.99,21100.0,21.794,21.8192,21.794,21.8108,21100.0
2009-07-31 14:40:00,26.0,26.0,25.96,25.99,16800.0,21.8192,21.8192,21.7856,21.8108,16800.0
2009-07-31 14:50:00,25.99,26.0,25.95,25.96,32800.0,21.8108,21.8192,21.7772,21.7856,32800.0
2009-07-31 15:00:00,25.95,26.02,25.95,26.0,58300.0,21.7772,21.8359,21.7772,21.8192,58300.0
2009-07-31 15:10:00,26.0,26.04,26.0,26.02,36700.0,21.8192,21.8527,21.8192,21.8359,36700.0
2009-07-31 15:20:00,26.02,26.09,26.02,26.04,76600.0,21.8359,21.8947,21.8359,21.8527,76600.0
2009-07-31 15:30:00,26.04,26.08,26.01,26.07,126500.0,21.8527,21.8863,21.8276,21.8779,126500.0
2009-07-31 15:40:00,26.07,26.12,26.03,26.1,148200.0,21.8779,21.9199,21.8443,21.9031,148200.0
2009-07-31 15:50:00,26.11,26.11,25.99,25.99,210800.0,21.9115,21.9115,21.8108,21.8108,210800.0
2009-08-03 09:30:00,26.3,26.3,25.91,26.01,84700.0,22.0709,22.0709,21.7436,21.8276,84700.0
2009-08-03 09:40:00,25.99,26.0,25.78,25.99,72100.0,21.8108,21.8192,21.6345,21.8108,72100.0
2009-08-03 09:50:00,25.99,26.01,25.9,25.96,64000.0,21.8108,21.8276,21.7352,21.7856,64000.0
2009-08-03 10:00:00,25.96,26.04,25.92,25.97,120000.0,21.7856,21.8527,21.752,21.794,120000.0
2009-08-03 10:10:00,25.95,26.09,25.94,25.96,80700.0,21.7772,21.8947,21.7688,21.7856,80700.0
2009-08-03 10:20:00,25.97,26.06,25.94,25.94,70500.0,21.794,21.8695,21.7688,21.7688,70500.0
2009-08-03 10:30:00,25.94,26.0,25.94,26.0,49300.0,21.7688,21.8192,21.7688,21.8192,49300.0
2009-08-03 10:40:00,26.0,26.0,25.95,26.0,26300.0,21.8192,21.8192,21.7772,21.8192,26300.0
2009-08-03 10:50:00,26.0,26.0,25.95,25.97,29300.0,21.8192,21.8192,21.7772,21.794,29300.0
2009-08-03 11:00:00,25.97,26.0,25.97,26.0,27200.0,21.794,21.8192,21.794,21.8192,27200.0
2009-08-03 11:10:00,26.0,26.0,25.92,25.94,71300.0,21.8192,21.8192,21.752,21.7688,71300.0
2009-08-03 11:20:00,25.95,26.0,25.94,26.0,61700.0,21.7772,21.8192,21.7688,21.8192,61700.0
2009-08-03 11:30:00,25.99,26.0,25.99,26.0,17400.0,21.8108,21.8192,21.8108,21.8192,17400.0
2009-08-03 11:40:00,26.0,26.0,25.99,26.0,29600.0,21.8192,21.8192,21.8108,21.8192,29600.0
2009-08-03 11:50:00,26.0,26.0,25.99,26.0,13700.0,21.8192,21.8192,21.8108,21.8192,13700.0
2009-08-03 12:00:00,25.99,26.0,25.99,26.0,29800.0,21.8108,21.8192,21.8108,21.8192,29800.0
2009-08-03 12:10:00,26.0,26.0,25.98,25.99,33000.0,21.8192,21.8192,21.8024,21.8108,33000.0
2009-08-03 12:20:00,26.0,26.09,25.99,26.08,54800.0,21.8192,21.8947,21.8108,21.8863,54800.0
2009-08-03 12:30:00,26.09,26.16,26.07,26.15,80300.0,21.8947,21.9534,21.8779,21.945,80300.0
2009-08-03 12:40:00,26.16,26.18,26.12,26.12,52500.0,21.9534,21.9702,21.9199,21.9199,52500.0
2009-08-03 12:50:00,26.12,26.15,26.06,26.15,63900.0,21.9199,21.945,21.8695,21.945,63900.0
2009-08-03 13:00:00,26.15,26.16,26.14,26.14,25200.0,21.945,21.9534,21.9367,21.9367,25200.0
2009-08-03 13:10:00,26.15,26.15,26.1,26.1,35300.0,21.945,21.945,21.9031,21.9031,35300.0
2009-08-03 13:20:00,26.11,26.15,26.1,26.15,39500.0,21.9115,21.945,21.9031,21.945,39500.0
2009-08-03 13:30:00,26.15,26.16,26.14,26.15,29700.0,21.945,21.9534,21.9367,21.945,29700.0
2009-08-03 13:40:00,26.15,26.21,26.14,26.21,55300.0,21.945,21.9954,21.9367,21.9954,55300.0
2009-08-03 13:50:00,26.21,26.24,26.21,26.23,18500.0,21.9954,22.0206,21.9954,22.0122,18500.0
2009-08-03 14:00:00,26.23,26.25,26.23,26.24,23200.0,22.0122,22.029,22.0122,22.0206,23200.0
2009-08-03 14:10:00,26.23,26.24,26.2,26.21,21900.0,22.0122,22.0206,21.987,21.9954,21900.0
2009-08-03 14:20:00,26.2,26.21,26.18,26.19,49900.0,21.987,21.9954,21.9702,21.9786,49900.0
2009-08-03 14:30:00,26.18,26.24,26.18,26.23,29500.0,21.9702,22.0206,21.9702,22.0122,29500.0
2009-08-03 14:40:00,26.23,26.25,26.23,26.23,18600.0,22.0122,22.029,22.0122,22.0122,18600.0
2009-08-03 14:50:00,26.24,26.24,26.21,26.21,26300.0,22.0206,22.0206,21.9954,21.9954,26300.0
2009-08-03 15:00:00,26.21,26.28,26.21,26.28,60000.0,21.9954,22.0541,21.9954,22.0541,60000.0
2009-08-03 15:10:00,26.28,26.32,26.25,26.25,49500.0,22.0541,22.0877,22.029,22.029,49500.0
2009-08-03 15:20:00,26.25,26.3,26.25,26.28,39400.0,22.029,22.0709,22.029,22.0541,39400.0
2009-08-03 15:30:00,26.29,26.29,26.26,26.26,32800.0,22.0625,22.0625,22.0374,22.0374,32800.0
2009-08-03 15:40:00,26.25,26.28,26.23,26.28,57300.0,22.029,22.0541,22.0122,22.0541,57300.0
2009-08-03 15:50:00,26.28,26.34,26.28,26.33,88400.0,22.0541,22.1045,22.0541,22.0961,88400.0
2009-08-04 09:30:00,26.18,26.39,26.17,26.35,16600.0,21.9702,22.1464,21.9618,22.1129,16600.0
2009-08-04 09:40:00,26.37,26.43,26.34,26.42,17000.0,22.1297,22.18,22.1045,22.1716,17000.0
2009-08-04 09:50:00,26.41,26.5,26.37,26.5,26100.0,22.1632,22.2388,22.1297,22.2388,26100.0
2009-08-04 10:00:00,26.5,26.74,26.5,26.74,97100.0,22.2388,22.4402,22.2388,22.4402,97100.0
2009-08-04 10:10:00,26.74,26.84,26.65,26.65,98100.0,22.4402,22.5241,22.3646,22.3646,98100.0
2009-08-04 10:20:00,26.65,26.67,26.6,26.66,33100.0,22.3646,22.3814,22.3227,22.373,33100.0
2009-08-04 10:30:00,26.66,26.68,26.63,26.63,23800.0,22.373,22.3898,22.3479,22.3479,23800.0
2009-08-04 10:40:00,26.63,26.85,26.63,26.83,61500.0,22.3479,22.5325,22.3479,22.5157,61500.0
2009-08-04 10:50:00,26.84,26.87,26.79,26.87,29800.0,22.5241,22.5493,22.4821,22.5493,29800.0
2009-08-04 11:00:00,26.87,26.94,26.86,26.92,37400.0,22.5493,22.608,22.5409,22.5912,37400.0
2009-08-04 11:10:00,26.92,26.99,26.91,26.96,44500.0,22.5912,22.65,22.5828,22.6248,44500.0
2009-08-04 11:20:00,26.96,26.96,26.9,26.91,31800.0,22.6248,22.6248,22.5744,22.5828,31800.0
2009-08-04 11:30:00,26.92,26.95,26.91,26.95,30700.0,22.5912,22.6164,22.5828,22.6164,30700.0
2009-08-04 11:40:00,26.95,27.12,26.95,27.07,70300.0,22.6164,22.7591,22.6164,22.7171,70300.0
2009-08-04 11:50:00,27.06,27.06,26.97,26.97,24500.0,22.7087,22.7087,22.6332,22.6332,24500.0
2009-08-04 12:00:00,26.97,26.99,26.93,26.98,18400.0,22.6332,22.65,22.5996,22.6416,18400.0
2009-08-04 12:10:00,26.98,27.0,26.98,27.0,16700.0,22.6416,22.6584,22.6416,22.6584,16700.0
2009-08-04 12:20:00,27.0,27.03,26.95,26.96,39000.0,22.6584,22.6835,22.6164,22.6248,39000.0
2009-08-04 12:30:00,26.97,26.97,26.94,26.94,10500.0,22.6332,22.6332,22.608,22.608,10500.0
2009-08-04 12:40:00,26.94,26.96,26.93,26.96,14100.0,22.608,22.6248,22.5996,22.6248,14100.0
2009-08-04 12:50:00,26.95,27.01,26.95,27.01,13500.0,22.6164,22.6668,22.6164,22.6668,13500.0
2009-08-04 13:00:00,27.01,27.03,26.97,26.97,16800.0,22.6668,22.6835,22.6332,22.6332,16800.0
2009-08-04 13:10:00,26.97,26.98,26.96,26.97,8800.0,22.6332,22.6416,22.6248,22.6332,8800.0
2009-08-04 13:20:00,26.97,27.01,26.95,27.01,16400.0,22.6332,22.6668,22.6164,22.6668,16400.0
2009-08-04 13:30:00,27.0,27.03,26.96,26.96,15300.0,22.6584,22.6835,22.6248,22.6248,15300.0
2009-08-04 13:40:00,26.97,26.97,26.94,26.94,8800.0,22.6332,22.6332,22.608,22.608,8800.0
2009-08-04 13:50:00,26.94,26.94,26.85,26.88,22900.0,22.608,22.608,22.5325,22.5577,22900.0
2009-08-04 14:00:00,26.88,26.88,26.84,26.87,18700.0,22.5577,22.5577,22.5241,22.5493,18700.0
2009-08-04 14:10:00,26.87,26.9,26.86,26.89,23000.0,22.5493,22.5744,22.5409,22.566,23000.0
2009-08-04 14:20:00,26.89,26.91,26.88,26.9,18800.0,22.566,22.5828,22.5577,22.5744,18800.0
2009-08-04 14:30:00,26.9,26.94,26.89,26.93,19900.0,22.5744,22.608,22.566,22.5996,19900.0
2009-08-04 14:40:00,26.93,26.94,26.86,26.86,20300.0,22.5996,22.608,22.5409,22.5409,20300.0
2009-08-04 14:50:00,26.86,26.87,26.82,26.85,25700.0,22.5409,22.5493,22.5073,22.5325,25700.0
2009-08-04 15:00:00,26.85,26.92,26.83,26.9,33500.0,22.5325,22.5912,22.5157,22.5744,33500.0
2009-08-04 15:10:00,26.9,26.9,26.85,26.86,18200.0,22.5744,22.5744,22.5325,22.5409,18200.0
2009-08-04 15:20:00,26.87,26.9,26.86,26.89,27500.0,22.5493,22.5744,22.5409,22.566,27500.0
2009-08-04 15:30:00,26.89,26.9,26.85,26.86,27200.0,22.566,22.5744,22.5325,22.5409,27200.0
2009-08-04 15:40:00,26.85,26.87,26.82,26.82,58800.0,22.5325,22.5493,22.5073,22.5073,58800.0
2009-08-04 15:50:00,26.83,26.94,26.82,26.91,143200.0,22.5157,22.608,22.5073,22.5828,143200.0
2009-08-05 09:30:00,26.96,27.1,26.91,27.05,30400.0,22.6248,22.7423,22.5828,22.7003,30400.0
2009-08-05 09:40:00,27.05,27.09,26.86,26.86,34300.0,22.7003,22.7339,22.5409,22.5409,34300.0
2009-08-05 09:50:00,26.86,26.88,26.82,26.87,24100.0,22.5409,22.5577,22.5073,22.5493,24100.0
2009-08-05 10:00:00,26.87,26.94,26.8,26.93,39700.0,22.5493,22.608,22.4905,22.5996,39700.0
2009-08-05 10:10:00,26.93,26.95,26.88,26.9,43400.0,22.5996,22.6164,22.5577,22.5744,43400.0
2009-08-05 10:20:00,26.89,26.9,26.84,26.84,51600.0,22.566,22.5744,22.5241,22.5241,51600.0
2009-08-05 10:30:00,26.85,26.89,26.76,26.88,47700.0,22.5325,22.566,22.457,22.5577,47700.0
2009-08-05 10:40:00,26.87,26.9,26.79,26.88,31700.0,22.5493,22.5744,22.4821,22.5577,31700.0
2009-08-05 10:50:00,26.87,26.9,26.86,26.9,29500.0,22.5493,22.5744,22.5409,22.5744,29500.0
2009-08-05 11:00:00,26.89,26.94,26.84,26.94,48800.0,22.566,22.608,22.5241,22.608,48800.0
2009-08-05 11:10:00,26.94,26.99,26.93,26.98,25200.0,22.608,22.65,22.5996,22.6416,25200.0
2009-08-05 11:20:00,26.98,27.03,26.97,27.0,19400.0,22.6416,22.6835,22.6332,22.6584,19400.0
2009-08-05 11:30:00,26.99,27.01,26.89,26.91,39100.0,22.65,22.6668,22.566,22.5828,39100.0
2009-08-05 11:40:00,26.92,26.94,26.89,26.94,29200.0,22.5912,22.608,22.566,22.608,29200.0
2009-08-05 11:50:00,26.93,26.97,26.93,26.96,20100.0,22.5996,22.6332,22.5996,22.6248,20100.0
2009-08-05 12:00:00,26.95,26.96,26.92,26.92,44500.0,22.6164,22.6248,22.5912,22.5912,44500.0
2009-08-05 12:10:00,26.92,26.94,26.92,26.93,20300.0,22.5912,22.608,22.5912,22.5996,20300.0
2009-08-05 12:20:00,26.93,26.96,26.92,26.95,25800.0,22.5996,22.6248,22.5912,22.6164,25800.0
2009-08-05 12:30:00,26.95,26.97,26.9,26.9,26300.0,22.6164,22.6332,22.5744,22.5744,26300.0
2009-08-05 12:40:00,26.91,26.98,26.9,26.97,19600.0,22.5828,22.6416,22.5744,22.6332,19600.0
2009-08-05 12:50:00,26.98,26.98,26.93,26.93,16800.0,22.6416,22.6416,22.5996,22.5996,16800.0
2009-08-05 13:00:00,26.93,26.94,26.88,26.88,26600.0,22.5996,22.608,22.5577,22.5577,26600.0
2009-08-05 13:10:00,26.88,26.92,26.87,26.9,42600.0,22.5577,22.5912,22.5493,22.5744,42600.0
2009-08-05 13:20:00,26.91,26.94,26.86,26.9,58500.0,22.5828,22.608,22.5409,22.5744,58500.0
2009-08-05 13:30:00,26.91,26.92,26.85,26.89,67800.0,22.5828,22.5912,22.5325,22.566,67800.0
2009-08-05 13:40:00,26.89,26.91,26.88,26.88,22600.0,22.566,22.5828,22.5577,22.5577,22600.0
2009-08-05 13:50:00,26.88,26.9,26.86,26.87,19100.0,22.5577,22.5744,22.5409,22.5493,19100.0
2009-08-05 14:00:00,26.88,26.89,26.87,26.89,25700.0,22.5577,22.566,22.5493,22.566,25700.0
2009-08-05 14:10:00,26.89,26.89,26.88,26.89,17000.0,22.566,22.566,22.5577,22.566,17000.0
2009-08-05 14:20:00,26.89,26.9,26.86,26.87,39800.0,22.566,22.5744,22.5409,22.5493,39800.0
2009-08-05 14:30:00,26.87,26.88,26.86,26.88,28200.0,22.5493,22.5577,22.5409,22.5577,28200.0
2009-08-05 14:40:00,26.87,26.92,26.87,26.92,67000.0,22.5493,22.5912,22.5493,22.5912,67000.0
2009-08-05 14:50:00,26.92,26.96,26.91,26.96,45400.0,22.5912,22.6248,22.5828,22.6248,45400.0
2009-08-05 15:00:00,26.96,27.02,26.95,27.02,35500.0,22.6248,22.6751,22.6164,22.6751,35500.0
2009-08-05 15:10:00,27.02,27.05,27.01,27.05,28900.0,22.6751,22.7003,22.6668,22.7003,28900.0
2009-08-05 15:20:00,27.05,27.1,27.04,27.08,64400.0,22.7003,22.7423,22.6919,22.7255,64400.0
2009-08-05 15:30:00,27.07,27.08,26.95,26.95,82800.0,22.7171,22.7255,22.6164,22.6164,82800.0
2009-08-05 15:40:00,26.95,27.0,26.92,26.94,81400.0,22.6164,22.6584,22.5912,22.608,81400.0
2009-08-05 15:50:00,26.93,27.02,26.93,26.99,149700.0,22.5996,22.6751,22.5996,22.65,149700.0
2009-08-06 09:30:00,26.91,27.2,26.91,27.05,26000.0,22.5828,22.8262,22.5828,22.7003,26000.0
2009-08-06 09:40:00,27.05,27.09,26.72,26.75,60200.0,22.7003,22.7339,22.4234,22.4486,60200.0
2009-08-06 09:50:00,26.75,26.8,26.68,26.69,39900.0,22.4486,22.4905,22.3898,22.3982,39900.0
2009-08-06 10:00:00,26.69,26.78,26.68,26.74,32300.0,22.3982,22.4737,22.3898,22.4402,32300.0
2009-08-06 10:10:00,26.74,26.75,26.54,26.63,56100.0,22.4402,22.4486,22.2723,22.3479,56100.0
2009-08-06 10:20:00,26.62,26.66,26.59,26.65,46000.0,22.3395,22.373,22.3143,22.3646,46000.0
2009-08-06 10:30:00,26.66,26.69,26.61,26.63,31900.0,22.373,22.3982,22.3311,22.3479,31900.0
2009-08-06 10:40:00,26.63,26.73,26.61,26.71,20100.0,22.3479,22.4318,22.3311,22.415,20100.0
2009-08-06 10:50:00,26.7,26.71,26.66,26.71,10500.0,22.4066,22.415,22.373,22.415,10500.0
2009-08-06 11:00:00,26.7,26.8,26.69,26.8,19900.0,22.4066,22.4905,22.3982,22.4905,19900.0
2009-08-06 11:10:00,26.81,26.94,26.8,26.9,37000.0,22.4989,22.608,22.4905,22.5744,37000.0
2009-08-06 11:20:00,26.91,26.95,26.84,26.92,20500.0,22.5828,22.6164,22.5241,22.5912,20500.0
2009-08-06 11:30:00,26.91,26.91,26.7,26.72,46000.0,22.5828,22.5828,22.4066,22.4234,46000.0
2009-08-06 11:40:00,26.73,26.79,26.72,26.78,12800.0,22.4318,22.4821,22.4234,22.4737,12800.0
2009-08-06 11:50:00,26.78,26.79,26.7,26.73,24100.0,22.4737,22.4821,22.4066,22.4318,24100.0
2009-08-06 12:00:00,26.73,26.73,26.67,26.67,16600.0,22.4318,22.4318,22.3814,22.3814,16600.0
2009-08-06 12:10:00,26.67,26.7,26.62,26.7,22000.0,22.3814,22.4066,22.3395,22.4066,22000.0
2009-08-06 12:20:00,26.7,26.77,26.7,26.72,14200.0,22.4066,22.4653,22.4066,22.4234,14200.0
2009-08-06 12:30:00,26.71,26.74,26.69,26.74,9700.0,22.415,22.4402,22.3982,22.4402,9700.0
2009-08-06 12:40:00,26.75,26.84,26.75,26.83,13800.0,22.4486,22.5241,22.4486,22.5157,13800.0
2009-08-06 12:50:00,26.83,26.84,26.79,26.79,17700.0,22.5157,22.5241,22.4821,22.4821,17700.0
2009-08-06 13:00:00,26.79,26.8,26.76,26.8,17900.0,22.4821,22.4905,22.457,22.4905,17900.0
2009-08-06 13:10:00,26.8,26.81,26.8,26.81,6300.0,22.4905,22.4989,22.4905,22.4989,6300.0
2009-08-06 13:20:00,26.81,26.81,26.78,26.79,16800.0,22.4989,22.4989,22.4737,22.4821,16800.0
2009-08-06 13:30:00,26.8,26.82,26.78,26.8,18200.0,22.4905,22.5073,22.4737,22.4905,18200.0
2009-08-06 13:40:00,26.79,26.8,26.69,26.7,17700.0,22.4821,22.4905,22.3982,22.4066,17700.0
2009-08-06 13:50:00,26.7,26.7,26.68,26.68,12900.0,22.4066,22.4066,22.3898,22.3898,12900.0
2009-08-06 14:00:00,26.68,26.68,26.6,26.64,31500.0,22.3898,22.3898,22.3227,22.3562,31500.0
2009-08-06 14:10:00,26.63,26.68,26.62,26.68,21500.0,22.3479,22.3898,22.3395,22.3898,21500.0
2009-08-06 14:20:00,26.67,26.75,26.67,26.75,13700.0,22.3814,22.4486,22.3814,22.4486,13700.0
2009-08-06 14:30:00,26.74,26.76,26.73,26.76,17100.0,22.4402,22.457,22.4318,22.457,17100.0
2009-08-06 14:40:00,26.76,26.76,26.73,26.74,22100.0,22.457,22.457,22.4318,22.4402,22100.0
2009-08-06 14:50:00,26.73,26.78,26.73,26.76,20900.0,22.4318,22.4737,22.4318,22.457,20900.0
2009-08-06 15:00:00,26.76,26.8,26.76,26.79,25100.0,22.457,22.4905,22.457,22.4821,25100.0
2009-08-06 15:10:00,26.78,26.86,26.78,26.86,29400.0,22.4737,22.5409,22.4737,22.5409,29400.0
2009-08-06 15:20:00,26.85,26.88,26.83,26.85,28600.0,22.5325,22.5577,22.5157,22.5325,28600.0
2009-08-06 15:30:00,26.85,26.85,26.8,26.82,37700.0,22.5325,22.5325,22.4905,22.5073,37700.0
2009-08-06 15:40:00,26.83,26.83,26.77,26.77,84400.0,22.5157,22.5157,22.4653,22.4653,84400.0
2009-08-06 15:50:00,26.78,26.79,26.75,26.78,109000.0,22.4737,22.4821,22.4486,22.4737,109000.0
2009-08-07 09:30:00,27.04,27.07,26.8,27.05,26000.0,22.6919,22.7171,22.4905,22.7003,26000.0
2009-08-07 09:40:00,27.06,27.11,27.01,27.03,15500.0,22.7087,22.7507,22.6668,22.6835,15500.0
2009-08-07 09:50:00,27.03,27.05,26.97,26.97,16000.0,22.6835,22.7003,22.6332,22.6332,16000.0
2009-08-07 10:00:00,26.97,26.97,26.88,26.96,30500.0,22.6332,22.6332,22.5577,22.6248,30500.0
2009-08-07 10:10:00,26.95,27.02,26.94,26.99,20500.0,22.6164,22.6751,22.608,22.65,20500.0
2009-08-07 10:20:00,27.0,27.0,26.92,26.99,8900.0,22.6584,22.6584,22.5912,22.65,8900.0
2009-08-07 10:30:00,27.0,27.18,27.0,27.15,22500.0,22.6584,22.8094,22.6584,22.7842,22500.0
2009-08-07 10:40:00,27.15,27.18,27.12,27.17,34200.0,22.7842,22.8094,22.7591,22.801,34200.0
2009-08-07 10:50:00,27.16,27.29,27.16,27.25,15600.0,22.7926,22.9017,22.7926,22.8682,15600.0
2009-08-07 11:00:00,27.26,27.36,27.25,27.31,29700.0,22.8766,22.9605,22.8682,22.9185,29700.0
2009-08-07 11:10:00,27.32,27.38,27.31,27.33,16700.0,22.9269,22.9773,22.9185,22.9353,16700.0
2009-08-07 11:20:00,27.32,27.33,27.29,27.29,12500.0,22.9269,22.9353,22.9017,22.9017,12500.0
2009-08-07 11:30:00,27.29,27.32,27.27,27.31,9100.0,22.9017,22.9269,22.8849,22.9185,9100.0
2009-08-07 11:40:00,27.31,27.32,27.22,27.23,7700.0,22.9185,22.9269,22.843,22.8514,7700.0
2009-08-07 11:50:00,27.22,27.38,27.22,27.33,22600.0,22.843,22.9773,22.843,22.9353,22600.0
2009-08-07 12:00:00,27.33,27.39,27.33,27.37,13900.0,22.9353,22.9856,22.9353,22.9689,13900.0
2009-08-07 12:10:00,27.36,27.39,27.36,27.38,6900.0,22.9605,22.9856,22.9605,22.9773,6900.0
2009-08-07 12:20:00,27.38,27.38,27.35,27.35,5500.0,22.9773,22.9773,22.9521,22.9521,5500.0
2009-08-07 12:30:00,27.35,27.41,27.35,27.4,25700.0,22.9521,23.0024,22.9521,22.994,25700.0
2009-08-07 12:40:00,27.41,27.43,27.4,27.43,5600.0,23.0024,23.0192,22.994,23.0192,5600.0
2009-08-07 12:50:00,27.41,27.42,27.4,27.4,16800.0,23.0024,23.0108,22.994,22.994,16800.0
2009-08-07 13:00:00,27.4,27.5,27.4,27.45,38600.0,22.994,23.078,22.994,23.036,38600.0
2009-08-07 13:10:00,27.46,27.55,27.46,27.55,48000.0,23.0444,23.1199,23.0444,23.1199,48000.0
2009-08-07 13:20:00,27.54,27.61,27.54,27.61,22700.0,23.1115,23.1703,23.1115,23.1703,22700.0
2009-08-07 13:30:00,27.61,27.61,27.6,27.61,15700.0,23.1703,23.1703,23.1619,23.1703,15700.0
2009-08-07 13:40:00,27.61,27.61,27.6,27.6,15800.0,23.1703,23.1703,23.1619,23.1619,15800.0
2009-08-07 13:50:00,27.6,27.61,27.59,27.61,12300.0,23.1619,23.1703,23.1535,23.1703,12300.0
2009-08-07 14:00:00,27.6,27.61,27.6,27.61,12800.0,23.1619,23.1703,23.1619,23.1703,12800.0
2009-08-07 14:10:00,27.6,27.64,27.6,27.62,18200.0,23.1619,23.1954,23.1619,23.1787,18200.0
2009-08-07 14:20:00,27.61,27.62,27.59,27.6,29600.0,23.1703,23.1787,23.1535,23.1619,29600.0
2009-08-07 14:30:00,27.6,27.61,27.6,27.6,8300.0,23.1619,23.1703,23.1619,23.1619,8300.0
2009-08-07 14:40:00,27.61,27.64,27.6,27.63,15900.0,23.1703,23.1954,23.1619,23.1871,15900.0
2009-08-07 14:50:00,27.64,27.65,27.63,27.65,15700.0,23.1954,23.2038,23.1871,23.2038,15700.0
2009-08-07 15:00:00,27.64,27.65,27.61,27.64,42200.0,23.1954,23.2038,23.1703,23.1954,42200.0
2009-08-07 15:10:00,27.65,27.7,27.6,27.67,55600.0,23.2038,23.2458,23.1619,23.2206,55600.0
2009-08-07 15:20:00,27.67,27.71,27.61,27.7,38900.0,23.2206,23.2542,23.1703,23.2458,38900.0
2009-08-07 15:30:00,27.69,27.74,27.64,27.72,56100.0,23.2374,23.2794,23.1954,23.2626,56100.0
2009-08-07 15:40:00,27.73,27.73,27.71,27.72,73100.0,23.271,23.271,23.2542,23.2626,73100.0
2009-08-07 15:50:00,27.72,27.74,27.69,27.7,108500.0,23.2626,23.2794,23.2374,23.2458,108500.0
2009-08-10 09:30:00,27.65,27.71,27.45,27.56,27900.0,23.2038,23.2542,23.036,23.1283,27900.0
2009-08-10 09:40:00,27.55,27.55,27.38,27.42,13800.0,23.1199,23.1199,22.9773,23.0108,13800.0
2009-08-10 09:50:00,27.45,27.67,27.43,27.55,32100.0,23.036,23.2206,23.0192,23.1199,32100.0
2009-08-10 10:00:00,27.54,27.54,27.38,27.41,26400.0,23.1115,23.1115,22.9773,23.0024,26400.0
2009-08-10 10:10:00,27.42,27.59,27.42,27.55,21500.0,23.0108,23.1535,23.0108,23.1199,21500.0
2009-08-10 10:20:00,27.55,27.55,27.51,27.52,3300.0,23.1199,23.1199,23.0864,23.0947,3300.0
2009-08-10 10:30:00,27.51,27.61,27.51,27.56,12300.0,23.0864,23.1703,23.0864,23.1283,12300.0
2009-08-10 10:40:00,27.57,27.61,27.56,27.61,8600.0,23.1367,23.1703,23.1283,23.1703,8600.0
2009-08-10 10:50:00,27.61,27.65,27.57,27.63,12800.0,23.1703,23.2038,23.1367,23.1871,12800.0
2009-08-10 11:00:00,27.61,27.65,27.6,27.6,6500.0,23.1703,23.2038,23.1619,23.1619,6500.0
2009-08-10 11:10:00,27.6,27.6,27.52,27.52,9800.0,23.1619,23.1619,23.0947,23.0947,9800.0
2009-08-10 11:20:00,27.52,27.52,27.45,27.45,13900.0,23.0947,23.0947,23.036,23.036,13900.0
2009-08-10 11:30:00,27.45,27.46,27.45,27.45,7600.0,23.036,23.0444,23.036,23.036,7600.0
2009-08-10 11:40:00,27.45,27.46,27.42,27.42,7000.0,23.036,23.0444,23.0108,23.0108,7000.0
2009-08-10 11:50:00,27.42,27.44,27.4,27.41,10500.0,23.0108,23.0276,22.994,23.0024,10500.0
2009-08-10 12:00:00,27.42,27.43,27.41,27.43,8500.0,23.0108,23.0192,23.0024,23.0192,8500.0
2009-08-10 12:10:00,27.43,27.44,27.42,27.43,8800.0,23.0192,23.0276,23.0108,23.0192,8800.0
2009-08-10 12:20:00,27.44,27.44,27.43,27.44,10400.0,23.0276,23.0276,23.0192,23.0276,10400.0
2009-08-10 12:30:00,27.44,27.46,27.43,27.45,13100.0,23.0276,23.0444,23.0192,23.036,13100.0
2009-08-10 12:40:00,27.46,27.46,27.43,27.44,24600.0,23.0444,23.0444,23.0192,23.0276,24600.0
2009-08-10 12:50:00,27.44,27.5,27.44,27.45,10000.0,23.0276,23.078,23.0276,23.036,10000.0
2009-08-10 13:00:00,27.46,27.47,27.42,27.43,12000.0,23.0444,23.0528,23.0108,23.0192,12000.0
2009-08-10 13:10:00,27.42,27.45,27.41,27.41,9400.0,23.0108,23.036,23.0024,23.0024,9400.0
2009-08-10 13:20:00,27.41,27.42,27.39,27.39,9900.0,23.0024,23.0108,22.9856,22.9856,9900.0
2009-08-10 13:30:00,27.4,27.42,27.39,27.42,7400.0,22.994,23.0108,22.9856,23.0108,7400.0
2009-08-10 13:40:00,27.41,27.45,27.41,27.44,9000.0,23.0024,23.036,23.0024,23.0276,9000.0
2009-08-10 13:50:00,27.44,27.45,27.4,27.4,4000.0,23.0276,23.036,22.994,22.994,4000.0
2009-08-10 14:00:00,27.41,27.41,27.39,27.39,6500.0,23.0024,23.0024,22.9856,22.9856,6500.0
2009-08-10 14:10:00,27.39,27.4,27.31,27.32,13500.0,22.9856,22.994,22.9185,22.9269,13500.0
2009-08-10 14:20:00,27.32,27.34,27.31,27.34,6200.0,22.9269,22.9437,22.9185,22.9437,6200.0
2009-08-10 14:30:00,27.33,27.34,27.33,27.34,8900.0,22.9353,22.9437,22.9353,22.9437,8900.0
2009-08-10 14:40:00,27.33,27.36,27.33,27.36,6400.0,22.9353,22.9605,22.9353,22.9605,6400.0
2009-08-10 14:50:00,27.35,27.37,27.3,27.37,14200.0,22.9521,22.9689,22.9101,22.9689,14200.0
2009-08-10 15:00:00,27.36,27.43,27.35,27.42,10900.0,22.9605,23.0192,22.9521,23.0108,10900.0
2009-08-10 15:10:00,27.41,27.42,27.41,27.42,6400.0,23.0024,23.0108,23.0024,23.0108,6400.0
2009-08-10 15:20:00,27.42,27.45,27.41,27.44,14000.0,23.0108,23.036,23.0024,23.0276,14000.0
2009-08-10 15:30:00,27.43,27.44,27.38,27.41,20300.0,23.0192,23.0276,22.9773,23.0024,20300.0
2009-08-10 15:40:00,27.41,27.47,27.4,27.46,45700.0,23.0024,23.0528,22.994,23.0444,45700.0
2009-08-10 15:50:00,27.47,27.49,27.45,27.49,72200.0,23.0528,23.0696,23.036,23.0696,72200.0
2009-08-11 09:30:00,27.36,27.42,27.2,27.29,23800.0,22.9605,23.0108,22.8262,22.9017,23800.0
2009-08-11 09:40:00,27.26,27.28,27.09,27.13,14400.0,22.8766,22.8933,22.7339,22.7675,14400.0
2009-08-11 09:50:00,27.13,27.25,27.13,27.22,15600.0,22.7675,22.8682,22.7675,22.843,15600.0
2009-08-11 10:00:00,27.22,27.22,27.1,27.21,12400.0,22.843,22.843,22.7423,22.8346,12400.0
2009-08-11 10:10:00,27.22,27.32,27.22,27.23,9200.0,22.843,22.9269,22.843,22.8514,9200.0
2009-08-11 10:20:00,27.27,27.27,27.13,27.15,9900.0,22.8849,22.8849,22.7675,22.7842,9900.0
2009-08-11 10:30:00,27.16,27.18,27.1,27.16,19000.0,22.7926,22.8094,22.7423,22.7926,19000.0
2009-08-11 10:40:00,27.13,27.17,27.13,27.15,5800.0,22.7675,22.801,22.7675,22.7842,5800.0
2009-08-11 10:50:00,27.15,27.19,27.15,27.18,6700.0,22.7842,22.8178,22.7842,22.8094,6700.0
2009-08-11 11:00:00,27.17,27.18,27.11,27.14,10500.0,22.801,22.8094,22.7507,22.7758,10500.0
2009-08-11 11:10:00,27.15,27.18,27.13,27.14,8400.0,22.7842,22.8094,22.7675,22.7758,8400.0
2009-08-11 11:20:00,27.13,27.17,27.12,27.17,12500.0,22.7675,22.801,22.7591,22.801,12500.0
2009-08-11 11:30:00,27.18,27.18,27.12,27.13,3800.0,22.8094,22.8094,22.7591,22.7675,3800.0
2009-08-11 11:40:00,27.12,27.16,27.1,27.13,13300.0,22.7591,22.7926,22.7423,22.7675,13300.0
2009-08-11 11:50:00,27.12,27.17,27.11,27.15,7700.0,22.7591,22.801,22.7507,22.7842,7700.0
2009-08-11 12:00:00,27.15,27.16,27.11,27.12,7400.0,22.7842,22.7926,22.7507,22.7591,7400.0
2009-08-11 12:10:00,27.11,27.19,27.11,27.18,5900.0,22.7507,22.8178,22.7507,22.8094,5900.0
2009-08-11 12:20:00,27.18,27.19,27.13,27.19,15000.0,22.8094,22.8178,22.7675,22.8178,15000.0
2009-08-11 12:30:00,27.19,27.22,27.18,27.21,7900.0,22.8178,22.843,22.8094,22.8346,7900.0
2009-08-11 12:40:00,27.19,27.19,27.09,27.09,6300.0,22.8178,22.8178,22.7339,22.7339,6300.0
2009-08-11 12:50:00,27.09,27.1,27.06,27.08,10400.0,22.7339,22.7423,22.7087,22.7255,10400.0
2009-08-11 13:00:00,27.08,27.12,27.08,27.1,4700.0,22.7255,22.7591,22.7255,22.7423,4700.0
2009-08-11 13:10:00,27.11,27.12,27.09,27.11,4500.0,22.7507,22.7591,22.7339,22.7507,4500.0
2009-08-11 13:20:00,27.1,27.12,27.1,27.11,1900.0,22.7423,22.7591,22.7423,22.7507,1900.0
2009-08-11 13:30:00,27.12,27.13,27.11,27.11,10200.0,22.7591,22.7675,22.7507,22.7507,10200.0
2009-08-11 13:40:00,27.1,27.1,27.06,27.08,17400.0,22.7423,22.7423,22.7087,22.7255,17400.0
2009-08-11 13:50:00,27.08,27.13,27.08,27.13,8100.0,22.7255,22.7675,22.7255,22.7675,8100.0
2009-08-11 14:00:00,27.13,27.18,27.12,27.17,5400.0,22.7675,22.8094,22.7591,22.801,5400.0
2009-08-11 14:10:00,27.17,27.2,27.15,27.19,8600.0,22.801,22.8262,22.7842,22.8178,8600.0
2009-08-11 14:20:00,27.2,27.2,27.16,27.16,5400.0,22.8262,22.8262,22.7926,22.7926,5400.0
2009-08-11 14:30:00,27.17,27.18,27.16,27.17,5100.0,22.801,22.8094,22.7926,22.801,5100.0
2009-08-11 14:40:00,27.16,27.17,27.14,27.14,7900.0,22.7926,22.801,22.7758,22.7758,7900.0
2009-08-11 14:50:00,27.14,27.2,27.14,27.2,8100.0,22.7758,22.8262,22.7758,22.8262,8100.0
2009-08-11 15:00:00,27.19,27.23,27.19,27.22,6900.0,22.8178,22.8514,22.8178,22.843,6900.0
2009-08-11 15:10:00,27.22,27.22,27.17,27.18,7900.0,22.843,22.843,22.801,22.8094,7900.0
2009-08-11 15:20:00,27.19,27.19,27.18,27.19,7700.0,22.8178,22.8178,22.8094,22.8178,7700.0
2009-08-11 15:30:00,27.18,27.19,27.16,27.17,24500.0,22.8094,22.8178,22.7926,22.801,24500.0
2009-08-11 15:40:00,27.17,27.22,27.16,27.18,25900.0,22.801,22.843,22.7926,22.8094,25900.0
2009-08-11 15:50:00,27.18,27.19,27.06,27.09,112000.0,22.8094,22.8178,22.7087,22.7339,112000.0
2009-08-12 09:30:00,26.95,27.1,26.92,27.06,27600.0,22.6164,22.7423,22.5912,22.7087,27600.0
2009-08-12 09:40:00,27.06,27.27,27.06,27.2,37400.0,22.7087,22.8849,22.7087,22.8262,37400.0
2009-08-12 09:50:00,27.2,27.4,27.2,27.4,31000.0,22.8262,22.994,22.8262,22.994,31000.0
2009-08-12 10:00:00,27.41,27.49,27.4,27.46,24600.0,23.0024,23.0696,22.994,23.0444,24600.0
2009-08-12 10:10:00,27.46,27.46,27.32,27.32,30300.0,23.0444,23.0444,22.9269,22.9269,30300.0
2009-08-12 10:20:00,27.31,27.41,27.27,27.39,48800.0,22.9185,23.0024,22.8849,22.9856,48800.0
2009-08-12 10:30:00,27.39,27.41,27.32,27.33,31500.0,22.9856,23.0024,22.9269,22.9353,31500.0
2009-08-12 10:40:00,27.33,27.36,27.3,27.35,18400.0,22.9353,22.9605,22.9101,22.9521,18400.0
2009-08-12 10:50:00,27.35,27.39,27.34,27.39,11200.0,22.9521,22.9856,22.9437,22.9856,11200.0
2009-08-12 11:00:00,27.39,27.4,27.34,27.35,16000.0,22.9856,22.994,22.9437,22.9521,16000.0
2009-08-12 11:10:00,27.34,27.35,27.34,27.35,16000.0,22.9437,22.9521,22.9437,22.9521,16000.0
2009-08-12 11:20:00,27.34,27.36,27.34,27.35,14200.0,22.9437,22.9605,22.9437,22.9521,14200.0
2009-08-12 11:30:00,27.34,27.34,27.3,27.32,12800.0,22.9437,22.9437,22.9101,22.9269,12800.0
2009-08-12 11:40:00,27.32,27.32,27.27,27.3,10000.0,22.9269,22.9269,22.8849,22.9101,10000.0
2009-08-12 11:50:00,27.29,27.3,27.27,27.28,13000.0,22.9017,22.9101,22.8849,22.8933,13000.0
2009-08-12 12:00:00,27.28,27.28,27.27,27.28,9200.0,22.8933,22.8933,22.8849,22.8933,9200.0
2009-08-12 12:10:00,27.27,27.28,27.27,27.28,7100.0,22.8849,22.8933,22.8849,22.8933,7100.0
2009-08-12 12:20:00,27.28,27.29,27.27,27.28,11000.0,22.8933,22.9017,22.8849,22.8933,11000.0
2009-08-12 12:30:00,27.29,27.34,27.28,27.33,10700.0,22.9017,22.9437,22.8933,22.9353,10700.0
2009-08-12 12:40:00,27.33,27.33,27.32,27.33,8600.0,22.9353,22.9353,22.9269,22.9353,8600.0
2009-08-12 12:50:00,27.33,27.38,27.32,27.37,13900.0,22.9353,22.9773,22.9269,22.9689,13900.0
2009-08-12 13:00:00,27.38,27.39,27.37,27.38,11900.0,22.9773,22.9856,22.9689,22.9773,11900.0
2009-08-12 13:10:00,27.38,27.41,27.37,27.39,14300.0,22.9773,23.0024,22.9689,22.9856,14300.0
2009-08-12 13:20:00,27.39,27.46,27.39,27.45,12100.0,22.9856,23.0444,22.9856,23.036,12100.0
2009-08-12 13:30:00,27.45,27.47,27.45,27.46,7500.0,23.036,23.0528,23.036,23.0444,7500.0
2009-08-12 13:40:00,27.46,27.47,27.45,27.45,10400.0,23.0444,23.0528,23.036,23.036,10400.0
2009-08-12 13:50:00,27.45,27.47,27.45,27.47,9000.0,23.036,23.0528,23.036,23.0528,9000.0
2009-08-12 14:00:00,27.46,27.51,27.46,27.5,14800.0,23.0444,23.0864,23.0444,23.078,14800.0
2009-08-12 14:10:00,27.5,27.57,27.45,27.45,33100.0,23.078,23.1367,23.036,23.036,33100.0
2009-08-12 14:20:00,27.45,27.55,27.45,27.48,24800.0,23.036,23.1199,23.036,23.0612,24800.0
2009-08-12 14:30:00,27.46,27.5,27.43,27.48,33400.0,23.0444,23.078,23.0192,23.0612,33400.0
2009-08-12 14:40:00,27.48,27.54,27.42,27.54,40900.0,23.0612,23.1115,23.0108,23.1115,40900.0
2009-08-12 14:50:00,27.53,27.71,27.53,27.71,42300.0,23.1031,23.2542,23.1031,23.2542,42300.0
2009-08-12 15:00:00,27.71,27.75,27.69,27.7,26900.0,23.2542,23.2878,23.2374,23.2458,26900.0
2009-08-12 15:10:00,27.7,27.71,27.67,27.67,26100.0,23.2458,23.2542,23.2206,23.2206,26100.0
2009-08-12 15:20:00,27.67,27.72,27.65,27.7,33400.0,23.2206,23.2626,23.2038,23.2458,33400.0
2009-08-12 15:30:00,27.7,27.75,27.7,27.74,38900.0,23.2458,23.2878,23.2458,23.2794,38900.0
2009-08-12 15:40:00,27.73,27.73,27.63,27.64,66100.0,23.271,23.271,23.1871,23.1954,66100.0
2009-08-12 15:50:00,27.64,27.64,27.53,27.59,110300.0,23.1954,23.1954,23.1031,23.1535,110300.0
2009-08-13 09:30:00,27.64,27.73,27.4,27.5,22500.0,23.1954,23.271,22.994,23.078,22500.0
2009-08-13 09:40:00,27.54,27.54,27.44,27.47,17000.0,23.1115,23.1115,23.0276,23.0528,17000.0
2009-08-13 09:50:00,27.47,27.47,27.34,27.38,13200.0,23.0528,23.0528,22.9437,22.9773,13200.0
2009-08-13 10:00:00,27.36,27.49,27.34,27.44,6200.0,22.9605,23.0696,22.9437,23.0276,6200.0
2009-08-13 10:10:00,27.45,27.5,27.45,27.49,11200.0,23.036,23.078,23.036,23.0696,11200.0
2009-08-13 10:20:00,27.5,27.6,27.49,27.6,11900.0,23.078,23.1619,23.0696,23.1619,11900.0
2009-08-13 10:30:00,27.59,27.59,27.53,27.56,27100.0,23.1535,23.1535,23.1031,23.1283,27100.0
2009-08-13 10:40:00,27.57,27.61,27.56,27.56,8600.0,23.1367,23.1703,23.1283,23.1283,8600.0
2009-08-13 10:50:00,27.55,27.61,27.51,27.6,11300.0,23.1199,23.1703,23.0864,23.1619,11300.0
2009-08-13 11:00:00,27.58,27.64,27.57,27.58,15500.0,23.1451,23.1954,23.1367,23.1451,15500.0
2009-08-13 11:10:00,27.57,27.58,27.51,27.54,21700.0,23.1367,23.1451,23.0864,23.1115,21700.0
2009-08-13 11:20:00,27.53,27.53,27.48,27.5,8900.0,23.1031,23.1031,23.0612,23.078,8900.0
2009-08-13 11:30:00,27.49,27.52,27.48,27.5,11300.0,23.0696,23.0947,23.0612,23.078,11300.0
2009-08-13 11:40:00,27.49,27.51,27.49,27.5,6100.0,23.0696,23.0864,23.0696,23.078,6100.0
2009-08-13 11:50:00,27.49,27.51,27.46,27.46,10200.0,23.0696,23.0864,23.0444,23.0444,10200.0
2009-08-13 12:00:00,27.47,27.5,27.47,27.5,6400.0,23.0528,23.078,23.0528,23.078,6400.0
2009-08-13 12:10:00,27.5,27.51,27.5,27.5,11200.0,23.078,23.0864,23.078,23.078,11200.0
2009-08-13 12:20:00,27.5,27.51,27.49,27.5,12600.0,23.078,23.0864,23.0696,23.078,12600.0
2009-08-13 12:30:00,27.49,27.49,27.45,27.45,5800.0,23.0696,23.0696,23.036,23.036,5800.0
2009-08-13 12:40:00,27.45,27.46,27.42,27.46,8900.0,23.036,23.0444,23.0108,23.0444,8900.0
2009-08-13 12:50:00,27.46,27.46,27.45,27.46,2200.0,23.0444,23.0444,23.036,23.0444,2200.0
2009-08-13 13:00:00,27.46,27.51,27.45,27.49,25600.0,23.0444,23.0864,23.036,23.0696,25600.0
2009-08-13 13:10:00,27.49,27.49,27.4,27.41,15800.0,23.0696,23.0696,22.994,23.0024,15800.0
2009-08-13 13:20:00,27.42,27.47,27.42,27.46,7600.0,23.0108,23.0528,23.0108,23.0444,7600.0
2009-08-13 13:30:00,27.47,27.49,27.47,27.49,4400.0,23.0528,23.0696,23.0528,23.0696,4400.0
2009-08-13 13:40:00,27.49,27.49,27.48,27.48,2400.0,23.0696,23.0696,23.0612,23.0612,2400.0
2009-08-13 13:50:00,27.49,27.49,27.45,27.47,20200.0,23.0696,23.0696,23.036,23.0528,20200.0
2009-08-13 14:00:00,27.47,27.48,27.4,27.42,12600.0,23.0528,23.0612,22.994,23.0108,12600.0
2009-08-13 14:10:00,27.41,27.42,27.38,27.41,11300.0,23.0024,23.0108,22.9773,23.0024,11300.0
2009-08-13 14:20:00,27.42,27.44,27.42,27.43,4800.0,23.0108,23.0276,23.0108,23.0192,4800.0
2009-08-13 14:30:00,27.43,27.46,27.42,27.45,10900.0,23.0192,23.0444,23.0108,23.036,10900.0
2009-08-13 14:40:00,27.45,27.48,27.45,27.48,8400.0,23.036,23.0612,23.036,23.0612,8400.0
2009-08-13 14:50:00,27.48,27.48,27.41,27.41,6000.0,23.0612,23.0612,23.0024,23.0024,6000.0
2009-08-13 15:00:00,27.42,27.44,27.41,27.43,10100.0,23.0108,23.0276,23.0024,23.0192,10100.0
2009-08-13 15:10:00,27.43,27.49,27.43,27.46,18500.0,23.0192,23.0696,23.0192,23.0444,18500.0
2009-08-13 15:20:00,27.47,27.49,27.45,27.46,11200.0,23.0528,23.0696,23.036,23.0444,11200.0
2009-08-13 15:30:00,27.47,27.49,27.45,27.48,19800.0,23.0528,23.0696,23.036,23.0612,19800.0
2009-08-13 15:40:00,27.48,27.5,27.48,27.5,77300.0,23.0612,23.078,23.0612,23.078,77300.0
2009-08-13 15:50:00,27.5,27.51,27.49,27.5,145400.0,23.078,23.0864,23.0696,23.078,145400.0
2009-08-14 09:30:00,27.52,27.53,27.4,27.48,22300.0,23.0947,23.1031,22.994,23.0612,22300.0
2009-08-14 09:40:00,27.51,27.56,27.43,27.54,26300.0,23.0864,23.1283,23.0192,23.1115,26300.0
2009-08-14 09:50:00,27.55,27.59,27.38,27.45,20600.0,23.1199,23.1535,22.9773,23.036,20600.0
2009-08-14 10:00:00,27.43,27.43,27.31,27.41,17700.0,23.0192,23.0192,22.9185,23.0024,17700.0
2009-08-14 10:10:00,27.41,27.45,27.24,27.29,21700.0,23.0024,23.036,22.8598,22.9017,21700.0
2009-08-14 10:20:00,27.26,27.31,27.25,27.29,12300.0,22.8766,22.9185,22.8682,22.9017,12300.0
2009-08-14 10:30:00,27.28,27.3,27.24,27.27,15300.0,22.8933,22.9101,22.8598,22.8849,15300.0
2009-08-14 10:40:00,27.27,27.31,27.25,27.28,7900.0,22.8849,22.9185,22.8682,22.8933,7900.0
2009-08-14 10:50:00,27.28,27.29,27.18,27.2,7300.0,22.8933,22.9017,22.8094,22.8262,7300.0
2009-08-14 11:00:00,27.22,27.24,27.19,27.19,5100.0,22.843,22.8598,22.8178,22.8178,5100.0
2009-08-14 11:10:00,27.2,27.23,27.18,27.19,7200.0,22.8262,22.8514,22.8094,22.8178,7200.0
2009-08-14 11:20:00,27.19,27.23,27.19,27.2,6000.0,22.8178,22.8514,22.8178,22.8262,6000.0
2009-08-14 11:30:00,27.2,27.2,27.16,27.18,8000.0,22.8262,22.8262,22.7926,22.8094,8000.0
2009-08-14 11:40:00,27.17,27.2,27.16,27.2,6600.0,22.801,22.8262,22.7926,22.8262,6600.0
2009-08-14 11:50:00,27.2,27.22,27.18,27.2,8900.0,22.8262,22.843,22.8094,22.8262,8900.0
2009-08-14 12:00:00,27.18,27.2,27.18,27.2,3100.0,22.8094,22.8262,22.8094,22.8262,3100.0
2009-08-14 12:10:00,27.2,27.26,27.2,27.25,5700.0,22.8262,22.8766,22.8262,22.8682,5700.0
2009-08-14 12:20:00,27.26,27.26,27.21,27.22,4700.0,22.8766,22.8766,22.8346,22.843,4700.0
2009-08-14 12:30:00,27.21,27.24,27.21,27.24,3800.0,22.8346,22.8598,22.8346,22.8598,3800.0
2009-08-14 12:40:00,27.25,27.28,27.24,27.28,4500.0,22.8682,22.8933,22.8598,22.8933,4500.0
2009-08-14 12:50:00,27.27,27.28,27.27,27.27,5200.0,22.8849,22.8933,22.8849,22.8849,5200.0
2009-08-14 13:00:00,27.28,27.28,27.27,27.28,2900.0,22.8933,22.8933,22.8849,22.8933,2900.0
2009-08-14 13:10:00,27.27,27.28,27.26,27.27,7500.0,22.8849,22.8933,22.8766,22.8849,7500.0
2009-08-14 13:20:00,27.26,27.27,27.26,27.26,5700.0,22.8766,22.8849,22.8766,22.8766,5700.0
2009-08-14 13:30:00,27.27,27.28,27.25,27.26,7500.0,22.8849,22.8933,22.8682,22.8766,7500.0
2009-08-14 13:40:00,27.26,27.28,27.24,27.28,6500.0,22.8766,22.8933,22.8598,22.8933,6500.0
2009-08-14 13:50:00,27.29,27.29,27.28,27.29,4500.0,22.9017,22.9017,22.8933,22.9017,4500.0
2009-08-14 14:00:00,27.29,27.29,27.28,27.29,4900.0,22.9017,22.9017,22.8933,22.9017,4900.0
2009-08-14 14:10:00,27.29,27.29,27.26,27.28,7300.0,22.9017,22.9017,22.8766,22.8933,7300.0
2009-08-14 14:20:00,27.26,27.27,27.25,27.26,5800.0,22.8766,22.8849,22.8682,22.8766,5800.0
2009-08-14 14:30:00,27.26,27.26,27.24,27.24,5200.0,22.8766,22.8766,22.8598,22.8598,5200.0
2009-08-14 14:40:00,27.25,27.26,27.24,27.25,6800.0,22.8682,22.8766,22.8598,22.8682,6800.0
2009-08-14 14:50:00,27.24,27.25,27.2,27.23,10000.0,22.8598,22.8682,22.8262,22.8514,10000.0
2009-08-14 15:00:00,27.23,27.29,27.23,27.27,8200.0,22.8514,22.9017,22.8514,22.8849,8200.0
2009-08-14 15:10:00,27.28,27.29,27.24,27.26,8700.0,22.8933,22.9017,22.8598,22.8766,8700.0
2009-08-14 15:20:00,27.26,27.27,27.25,27.27,9000.0,22.8766,22.8849,22.8682,22.8849,9000.0
2009-08-14 15:30:00,27.26,27.35,27.23,27.35,28800.0,22.8766,22.9521,22.8514,22.9521,28800.0
2009-08-14 15:40:00,27.34,27.37,27.3,27.34,40200.0,22.9437,22.9689,22.9101,22.9437,40200.0
2009-08-14 15:50:00,27.34,27.37,27.32,27.37,87000.0,22.9437,22.9689,22.9269,22.9689,87000.0
2009-08-17 09:30:00,27.16,27.16,26.97,27.04,25400.0,22.7926,22.7926,22.6332,22.6919,25400.0
2009-08-17 09:40:00,27.01,27.03,26.85,26.9,25600.0,22.6668,22.6835,22.5325,22.5744,25600.0
2009-08-17 09:50:00,26.9,27.09,26.9,27.07,43300.0,22.5744,22.7339,22.5744,22.7171,43300.0
2009-08-17 10:00:00,27.08,27.08,26.99,27.03,8600.0,22.7255,22.7255,22.65,22.6835,8600.0
2009-08-17 10:10:00,27.0,27.06,26.98,27.05,7800.0,22.6584,22.7087,22.6416,22.7003,7800.0
2009-08-17 10:20:00,27.03,27.04,26.99,27.04,5100.0,22.6835,22.6919,22.65,22.6919,5100.0
2009-08-17 10:30:00,27.03,27.04,26.97,27.01,12500.0,22.6835,22.6919,22.6332,22.6668,12500.0
2009-08-17 10:40:00,27.0,27.04,26.98,27.0,8000.0,22.6584,22.6919,22.6416,22.6584,8000.0
2009-08-17 10:50:00,27.0,27.03,26.98,27.02,4400.0,22.6584,22.6835,22.6416,22.6751,4400.0
2009-08-17 11:00:00,27.01,27.03,26.96,26.96,31100.0,22.6668,22.6835,22.6248,22.6248,31100.0
2009-08-17 11:10:00,26.98,27.0,26.92,26.92,14500.0,22.6416,22.6584,22.5912,22.5912,14500.0
2009-08-17 11:20:00,26.93,26.99,26.92,26.99,7700.0,22.5996,22.65,22.5912,22.65,7700.0
2009-08-17 11:30:00,26.99,26.99,26.95,26.95,5800.0,22.65,22.65,22.6164,22.6164,5800.0
2009-08-17 11:40:00,26.95,26.96,26.94,26.94,11700.0,22.6164,22.6248,22.608,22.608,11700.0
2009-08-17 11:50:00,26.93,26.99,26.93,26.95,10400.0,22.5996,22.65,22.5996,22.6164,10400.0
2009-08-17 12:00:00,26.96,26.97,26.91,26.91,10400.0,22.6248,22.6332,22.5828,22.5828,10400.0
2009-08-17 12:10:00,26.91,26.92,26.87,26.91,7400.0,22.5828,22.5912,22.5493,22.5828,7400.0
2009-08-17 12:20:00,26.91,26.94,26.9,26.93,5200.0,22.5828,22.608,22.5744,22.5996,5200.0
2009-08-17 12:30:00,26.92,26.93,26.9,26.9,6000.0,22.5912,22.5996,22.5744,22.5744,6000.0
2009-08-17 12:40:00,26.9,26.9,26.88,26.88,4700.0,22.5744,22.5744,22.5577,22.5577,4700.0
2009-08-17 12:50:00,26.87,26.87,26.86,26.86,4100.0,22.5493,22.5493,22.5409,22.5409,4100.0
2009-08-17 13:00:00,26.86,26.87,26.79,26.8,23000.0,22.5409,22.5493,22.4821,22.4905,23000.0
2009-08-17 13:10:00,26.8,26.82,26.8,26.81,6000.0,22.4905,22.5073,22.4905,22.4989,6000.0
2009-08-17 13:20:00,26.82,26.86,26.81,26.85,14700.0,22.5073,22.5409,22.4989,22.5325,14700.0
2009-08-17 13:30:00,26.85,26.87,26.83,26.84,7600.0,22.5325,22.5493,22.5157,22.5241,7600.0
2009-08-17 13:40:00,26.84,26.87,26.8,26.85,6800.0,22.5241,22.5493,22.4905,22.5325,6800.0
2009-08-17 13:50:00,26.87,26.89,26.85,26.88,9500.0,22.5493,22.566,22.5325,22.5577,9500.0
2009-08-17 14:00:00,26.88,26.89,26.85,26.86,12500.0,22.5577,22.566,22.5325,22.5409,12500.0
2009-08-17 14:10:00,26.87,26.88,26.86,26.87,5100.0,22.5493,22.5577,22.5409,22.5493,5100.0
2009-08-17 14:20:00,26.88,26.88,26.84,26.85,13800.0,22.5577,22.5577,22.5241,22.5325,13800.0
2009-08-17 14:30:00,26.85,26.87,26.81,26.82,22400.0,22.5325,22.5493,22.4989,22.5073,22400.0
2009-08-17 14:40:00,26.82,26.83,26.8,26.8,24500.0,22.5073,22.5157,22.4905,22.4905,24500.0
2009-08-17 14:50:00,26.8,26.81,26.77,26.78,15100.0,22.4905,22.4989,22.4653,22.4737,15100.0
2009-08-17 15:00:00,26.78,26.84,26.78,26.82,20400.0,22.4737,22.5241,22.4737,22.5073,20400.0
2009-08-17 15:10:00,26.81,26.85,26.79,26.84,35400.0,22.4989,22.5325,22.4821,22.5241,35400.0
2009-08-17 15:20:00,26.83,26.84,26.74,26.76,30300.0,22.5157,22.5241,22.4402,22.457,30300.0
2009-08-17 15:30:00,26.76,26.78,26.72,26.72,71400.0,22.457,22.4737,22.4234,22.4234,71400.0
2009-08-17 15:40:00,26.72,26.74,26.68,26.69,92200.0,22.4234,22.4402,22.3898,22.3982,92200.0
2009-08-17 15:50:00,26.7,26.72,26.67,26.69,134300.0,22.4066,22.4234,22.3814,22.3982,134300.0
2009-08-18 09:30:00,26.74,26.97,26.74,26.89,24000.0,22.4402,22.6332,22.4402,22.566,24000.0
2009-08-18 09:40:00,26.88,26.92,26.83,26.83,25400.0,22.5577,22.5912,22.5157,22.5157,25400.0
2009-08-18 09:50:00,26.84,26.94,26.82,26.93,18700.0,22.5241,22.608,22.5073,22.5996,18700.0
2009-08-18 10:00:00,26.92,27.02,26.92,27.01,17500.0,22.5912,22.6751,22.5912,22.6668,17500.0
2009-08-18 10:10:00,27.01,27.02,27.0,27.01,9800.0,22.6668,22.6751,22.6584,22.6668,9800.0
2009-08-18 10:20:00,27.01,27.01,26.97,26.97,12200.0,22.6668,22.6668,22.6332,22.6332,12200.0
2009-08-18 10:30:00,26.97,27.01,26.95,27.0,20300.0,22.6332,22.6668,22.6164,22.6584,20300.0
2009-08-18 10:40:00,27.0,27.0,26.94,26.96,19600.0,22.6584,22.6584,22.608,22.6248,19600.0
2009-08-18 10:50:00,26.96,26.96,26.93,26.94,17100.0,22.6248,22.6248,22.5996,22.608,17100.0
2009-08-18 11:00:00,26.93,26.95,26.93,26.95,14800.0,22.5996,22.6164,22.5996,22.6164,14800.0
2009-08-18 11:10:00,26.94,26.99,26.94,26.97,11100.0,22.608,22.65,22.608,22.6332,11100.0
2009-08-18 11:20:00,26.98,27.0,26.96,26.99,7300.0,22.6416,22.6584,22.6248,22.65,7300.0
2009-08-18 11:30:00,27.0,27.04,27.0,27.01,22600.0,22.6584,22.6919,22.6584,22.6668,22600.0
2009-08-18 11:40:00,27.01,27.03,26.99,27.02,14800.0,22.6668,22.6835,22.65,22.6751,14800.0
2009-08-18 11:50:00,27.02,27.07,27.01,27.07,19200.0,22.6751,22.7171,22.6668,22.7171,19200.0
2009-08-18 12:00:00,27.07,27.07,27.0,27.0,17000.0,22.7171,22.7171,22.6584,22.6584,17000.0
2009-08-18 12:10:00,27.0,27.01,26.99,27.0,8200.0,22.6584,22.6668,22.65,22.6584,8200.0
2009-08-18 12:20:00,26.99,27.0,26.99,27.0,6300.0,22.65,22.6584,22.65,22.6584,6300.0
2009-08-18 12:30:00,27.0,27.0,26.99,27.0,2600.0,22.6584,22.6584,22.65,22.6584,2600.0
2009-08-18 12:40:00,27.0,27.01,26.99,27.01,13500.0,22.6584,22.6668,22.65,22.6668,13500.0
2009-08-18 12:50:00,27.0,27.0,26.98,26.99,6000.0,22.6584,22.6584,22.6416,22.65,6000.0
2009-08-18 13:00:00,26.98,26.99,26.98,26.99,6700.0,22.6416,22.65,22.6416,22.65,6700.0
2009-08-18 13:10:00,26.98,26.99,26.97,26.97,8000.0,22.6416,22.65,22.6332,22.6332,8000.0
2009-08-18 13:20:00,26.97,26.98,26.93,26.93,20800.0,22.6332,22.6416,22.5996,22.5996,20800.0
2009-08-18 13:30:00,26.94,26.94,26.88,26.88,27400.0,22.608,22.608,22.5577,22.5577,27400.0
2009-08-18 13:40:00,26.89,26.92,26.88,26.92,8500.0,22.566,22.5912,22.5577,22.5912,8500.0
2009-08-18 13:50:00,26.91,26.94,26.91,26.94,7100.0,22.5828,22.608,22.5828,22.608,7100.0
2009-08-18 14:00:00,26.94,26.98,26.93,26.95,18200.0,22.608,22.6416,22.5996,22.6164,18200.0
2009-08-18 14:10:00,26.95,26.95,26.94,26.95,4600.0,22.6164,22.6164,22.608,22.6164,4600.0
2009-08-18 14:20:00,26.94,26.97,26.94,26.96,11200.0,22.608,22.6332,22.608,22.6248,11200.0
2009-08-18 14:30:00,26.97,26.99,26.93,26.93,17000.0,22.6332,22.65,22.5996,22.5996,17000.0
2009-08-18 14:40:00,26.94,26.94,26.93,26.93,11000.0,22.608,22.608,22.5996,22.5996,11000.0
2009-08-18 14:50:00,26.94,26.94,26.87,26.88,25100.0,22.608,22.608,22.5493,22.5577,25100.0
2009-08-18 15:00:00,26.89,26.93,26.88,26.93,28700.0,22.566,22.5996,22.5577,22.5996,28700.0
2009-08-18 15:10:00,26.93,26.96,26.92,26.96,17200.0,22.5996,22.6248,22.5912,22.6248,17200.0
2009-08-18 15:20:00,26.95,26.99,26.95,26.98,11500.0,22.6164,22.65,22.6164,22.6416,11500.0
2009-08-18 15:30:00,26.98,27.01,26.96,26.96,48800.0,22.6416,22.6668,22.6248,22.6248,48800.0
2009-08-18 15:40:00,26.96,27.0,26.95,26.96,32400.0,22.6248,22.6584,22.6164,22.6248,32400.0
2009-08-18 15:50:00,26.95,26.97,26.92,26.97,92000.0,22.6164,22.6332,22.5912,22.6332,92000.0
2009-08-19 09:30:00,26.72,26.87,26.7,26.81,21300.0,22.4234,22.5493,22.4066,22.4989,21300.0
2009-08-19 09:40:00,26.81,26.95,26.8,26.89,21800.0,22.4989,22.6164,22.4905,22.566,21800.0
2009-08-19 09:50:00,26.88,26.89,26.8,26.88,23700.0,22.5577,22.566,22.4905,22.5577,23700.0
2009-08-19 10:00:00,26.88,26.9,26.81,26.81,15900.0,22.5577,22.5744,22.4989,22.4989,15900.0
2009-08-19 10:10:00,26.82,26.82,26.79,26.8,12200.0,22.5073,22.5073,22.4821,22.4905,12200.0
2009-08-19 10:20:00,26.8,26.84,26.8,26.82,11000.0,22.4905,22.5241,22.4905,22.5073,11000.0
2009-08-19 10:30:00,26.82,26.92,26.82,26.86,32400.0,22.5073,22.5912,22.5073,22.5409,32400.0
2009-08-19 10:40:00,26.86,26.9,26.8,26.8,56000.0,22.5409,22.5744,22.4905,22.4905,56000.0
2009-08-19 10:50:00,26.8,26.8,26.78,26.8,8500.0,22.4905,22.4905,22.4737,22.4905,8500.0
2009-08-19 11:00:00,26.79,26.83,26.79,26.82,31400.0,22.4821,22.5157,22.4821,22.5073,31400.0
2009-08-19 11:10:00,26.83,26.84,26.81,26.83,9400.0,22.5157,22.5241,22.4989,22.5157,9400.0
2009-08-19 11:20:00,26.83,26.83,26.78,26.79,9100.0,22.5157,22.5157,22.4737,22.4821,9100.0
2009-08-19 11:30:00,26.8,26.8,26.77,26.77,10300.0,22.4905,22.4905,22.4653,22.4653,10300.0
2009-08-19 11:40:00,26.77,26.8,26.77,26.8,6200.0,22.4653,22.4905,22.4653,22.4905,6200.0
2009-08-19 11:50:00,26.8,26.88,26.8,26.87,33200.0,22.4905,22.5577,22.4905,22.5493,33200.0
2009-08-19 12:00:00,26.87,26.92,26.87,26.9,28600.0,22.5493,22.5912,22.5493,22.5744,28600.0
2009-08-19 12:10:00,26.9,26.91,26.88,26.9,82300.0,22.5744,22.5828,22.5577,22.5744,82300.0
2009-08-19 12:20:00,26.89,26.91,26.89,26.9,12900.0,22.566,22.5828,22.566,22.5744,12900.0
2009-08-19 12:30:00,26.9,26.91,26.89,26.89,19400.0,22.5744,22.5828,22.566,22.566,19400.0
2009-08-19 12:40:00,26.89,26.9,26.89,26.89,8900.0,22.566,22.5744,22.566,22.566,8900.0
2009-08-19 12:50:00,26.9,26.95,26.9,26.95,8100.0,22.5744,22.6164,22.5744,22.6164,8100.0
2009-08-19 13:00:00,26.95,26.97,26.95,26.97,7400.0,22.6164,22.6332,22.6164,22.6332,7400.0
2009-08-19 13:10:00,26.98,26.99,26.96,26.99,19500.0,22.6416,22.65,22.6248,22.65,19500.0
2009-08-19 13:20:00,26.99,27.02,26.98,27.02,22400.0,22.65,22.6751,22.6416,22.6751,22400.0
2009-08-19 13:30:00,27.02,27.05,27.01,27.05,8000.0,22.6751,22.7003,22.6668,22.7003,8000.0
2009-08-19 13:40:00,27.05,27.08,27.04,27.07,12200.0,22.7003,22.7255,22.6919,22.7171,12200.0
2009-08-19 13:50:00,27.08,27.11,27.08,27.11,61700.0,22.7255,22.7507,22.7255,22.7507,61700.0
2009-08-19 14:00:00,27.12,27.14,27.12,27.12,18400.0,22.7591,22.7758,22.7591,22.7591,18400.0
2009-08-19 14:10:00,27.13,27.14,27.12,27.14,29200.0,22.7675,22.7758,22.7591,22.7758,29200.0
2009-08-19 14:20:00,27.13,27.14,27.13,27.13,12200.0,22.7675,22.7758,22.7675,22.7675,12200.0
2009-08-19 14:30:00,27.14,27.14,27.13,27.14,15400.0,22.7758,22.7758,22.7675,22.7758,15400.0
2009-08-19 14:40:00,27.13,27.14,27.13,27.13,15500.0,22.7675,22.7758,22.7675,22.7675,15500.0
2009-08-19 14:50:00,27.14,27.17,27.12,27.16,32600.0,22.7758,22.801,22.7591,22.7926,32600.0
2009-08-19 15:00:00,27.16,27.16,27.08,27.08,36900.0,22.7926,22.7926,22.7255,22.7255,36900.0
2009-08-19 15:10:00,27.08,27.08,27.05,27.05,23600.0,22.7255,22.7255,22.7003,22.7003,23600.0
2009-08-19 15:20:00,27.05,27.09,27.05,27.09,16400.0,22.7003,22.7339,22.7003,22.7339,16400.0
2009-08-19 15:30:00,27.09,27.16,27.09,27.16,33200.0,22.7339,22.7926,22.7339,22.7926,33200.0
2009-08-19 15:40:00,27.16,27.17,27.14,27.15,62900.0,22.7926,22.801,22.7758,22.7842,62900.0
2009-08-19 15:50:00,27.14,27.2,27.14,27.18,86400.0,22.7758,22.8262,22.7758,22.8094,86400.0
2009-08-20 09:30:00,27.23,27.23,27.09,27.2,12000.0,22.8514,22.8514,22.7339,22.8262,12000.0
2009-08-20 09:40:00,27.2,27.25,27.16,27.17,13300.0,22.8262,22.8682,22.7926,22.801,13300.0
2009-08-20 09:50:00,27.18,27.21,27.15,27.21,10200.0,22.8094,22.8346,22.7842,22.8346,10200.0
2009-08-20 10:00:00,27.21,27.24,27.1,27.1,16000.0,22.8346,22.8598,22.7423,22.7423,16000.0
2009-08-20 10:10:00,27.11,27.18,27.08,27.13,21800.0,22.7507,22.8094,22.7255,22.7675,21800.0
2009-08-20 10:20:00,27.15,27.17,27.09,27.09,17600.0,22.7842,22.801,22.7339,22.7339,17600.0
2009-08-20 10:30:00,27.1,27.12,27.09,27.1,20900.0,22.7423,22.7591,22.7339,22.7423,20900.0
2009-08-20 10:40:00,27.11,27.14,27.11,27.13,18900.0,22.7507,22.7758,22.7507,22.7675,18900.0
2009-08-20 10:50:00,27.13,27.13,27.09,27.09,9500.0,22.7675,22.7675,22.7339,22.7339,9500.0
2009-08-20 11:00:00,27.09,27.09,27.04,27.04,13100.0,22.7339,22.7339,22.6919,22.6919,13100.0
2009-08-20 11:10:00,27.05,27.06,27.04,27.06,8400.0,22.7003,22.7087,22.6919,22.7087,8400.0
2009-08-20 11:20:00,27.05,27.06,27.03,27.04,6800.0,22.7003,22.7087,22.6835,22.6919,6800.0
2009-08-20 11:30:00,27.05,27.1,27.03,27.04,18200.0,22.7003,22.7423,22.6835,22.6919,18200.0
2009-08-20 11:40:00,27.03,27.04,27.03,27.04,1900.0,22.6835,22.6919,22.6835,22.6919,1900.0
2009-08-20 11:50:00,27.04,27.04,26.99,27.02,14100.0,22.6919,22.6919,22.65,22.6751,14100.0
2009-08-20 12:00:00,27.01,27.06,27.01,27.06,5600.0,22.6668,22.7087,22.6668,22.7087,5600.0
2009-08-20 12:10:00,27.05,27.06,27.04,27.05,3100.0,22.7003,22.7087,22.6919,22.7003,3100.0
2009-08-20 12:20:00,27.04,27.05,27.04,27.04,5100.0,22.6919,22.7003,22.6919,22.6919,5100.0
2009-08-20 12:30:00,27.04,27.05,27.02,27.02,11200.0,22.6919,22.7003,22.6751,22.6751,11200.0
2009-08-20 12:40:00,27.03,27.1,27.02,27.09,19300.0,22.6835,22.7423,22.6751,22.7339,19300.0
2009-08-20 12:50:00,27.09,27.14,27.09,27.14,8600.0,22.7339,22.7758,22.7339,22.7758,8600.0
2009-08-20 13:00:00,27.14,27.14,27.13,27.14,2300.0,22.7758,22.7758,22.7675,22.7758,2300.0
2009-08-20 13:10:00,27.14,27.14,27.13,27.14,1800.0,22.7758,22.7758,22.7675,22.7758,1800.0
2009-08-20 13:20:00,27.14,27.17,27.13,27.17,5800.0,22.7758,22.801,22.7675,22.801,5800.0
2009-08-20 13:30:00,27.17,27.18,27.15,27.16,18900.0,22.801,22.8094,22.7842,22.7926,18900.0
2009-08-20 13:40:00,27.16,27.18,27.15,27.18,8600.0,22.7926,22.8094,22.7842,22.8094,8600.0
2009-08-20 13:50:00,27.18,27.22,27.17,27.21,8300.0,22.8094,22.843,22.801,22.8346,8300.0
2009-08-20 14:00:00,27.21,27.22,27.2,27.21,6200.0,22.8346,22.843,22.8262,22.8346,6200.0
2009-08-20 14:10:00,27.2,27.21,27.2,27.2,3800.0,22.8262,22.8346,22.8262,22.8262,3800.0
2009-08-20 14:20:00,27.2,27.21,27.18,27.19,6000.0,22.8262,22.8346,22.8094,22.8178,6000.0
2009-08-20 14:30:00,27.18,27.2,27.17,27.18,7600.0,22.8094,22.8262,22.801,22.8094,7600.0
2009-08-20 14:40:00,27.19,27.19,27.16,27.16,8600.0,22.8178,22.8178,22.7926,22.7926,8600.0
2009-08-20 14:50:00,27.16,27.19,27.16,27.19,8400.0,22.7926,22.8178,22.7926,22.8178,8400.0
2009-08-20 15:00:00,27.18,27.25,27.18,27.25,16800.0,22.8094,22.8682,22.8094,22.8682,16800.0
2009-08-20 15:10:00,27.24,27.24,27.22,27.24,8200.0,22.8598,22.8598,22.843,22.8598,8200.0
2009-08-20 15:20:00,27.24,27.27,27.23,27.26,11900.0,22.8598,22.8849,22.8514,22.8766,11900.0
2009-08-20 15:30:00,27.26,27.32,27.26,27.3,19400.0,22.8766,22.9269,22.8766,22.9101,19400.0
2009-08-20 15:40:00,27.3,27.31,27.28,27.3,22600.0,22.9101,22.9185,22.8933,22.9101,22600.0
2009-08-20 15:50:00,27.3,27.33,27.29,27.33,49100.0,22.9101,22.9353,22.9017,22.9353,49100.0
2009-08-21 09:30:00,27.6,27.6,27.43,27.43,121000.0,23.195,23.195,23.0521,23.0521,121000.0
2009-08-21 09:40:00,27.44,27.48,27.4,27.4,10500.0,23.0605,23.0942,23.0269,23.0269,10500.0
2009-08-21 09:50:00,27.4,27.46,27.35,27.44,10000.0,23.0269,23.0773,22.9849,23.0605,10000.0
2009-08-21 10:00:00,27.46,27.74,27.46,27.67,29100.0,23.0773,23.3127,23.0773,23.2538,29100.0
2009-08-21 10:10:00,27.67,27.9,27.67,27.89,21900.0,23.2538,23.4471,23.2538,23.4387,21900.0
2009-08-21 10:20:00,27.9,27.92,27.83,27.85,19600.0,23.4471,23.4639,23.3883,23.4051,19600.0
2009-08-21 10:30:00,27.85,27.86,27.83,27.84,10800.0,23.4051,23.4135,23.3883,23.3967,10800.0
2009-08-21 10:40:00,27.83,27.83,27.79,27.8,10300.0,23.3883,23.3883,23.3547,23.3631,10300.0
2009-08-21 10:50:00,27.8,27.85,27.74,27.83,21500.0,23.3631,23.4051,23.3127,23.3883,21500.0
2009-08-21 11:00:00,27.83,27.88,27.83,27.83,14300.0,23.3883,23.4303,23.3883,23.3883,14300.0
2009-08-21 11:10:00,27.84,27.84,27.82,27.82,22900.0,23.3967,23.3967,23.3799,23.3799,22900.0
2009-08-21 11:20:00,27.83,27.88,27.82,27.88,11200.0,23.3883,23.4303,23.3799,23.4303,11200.0
2009-08-21 11:30:00,27.88,27.95,27.87,27.93,21400.0,23.4303,23.4891,23.4219,23.4723,21400.0
2009-08-21 11:40:00,27.94,28.06,27.93,28.05,52900.0,23.4807,23.5816,23.4723,23.5732,52900.0
2009-08-21 11:50:00,28.05,28.11,28.05,28.08,41700.0,23.5732,23.6236,23.5732,23.5984,41700.0
2009-08-21 12:00:00,28.08,28.08,28.07,28.07,9600.0,23.5984,23.5984,23.59,23.59,9600.0
2009-08-21 12:10:00,28.07,28.08,28.0,28.02,35500.0,23.59,23.5984,23.5312,23.548,35500.0
2009-08-21 12:20:00,28.02,28.02,27.99,27.99,19000.0,23.548,23.548,23.5228,23.5228,19000.0
2009-08-21 12:30:00,28.0,28.0,27.94,27.94,9000.0,23.5312,23.5312,23.4807,23.4807,9000.0
2009-08-21 12:40:00,27.94,27.99,27.93,27.99,18500.0,23.4807,23.5228,23.4723,23.5228,18500.0
2009-08-21 12:50:00,27.98,27.99,27.94,27.94,7600.0,23.5144,23.5228,23.4807,23.4807,7600.0
2009-08-21 13:00:00,27.94,27.95,27.92,27.92,9000.0,23.4807,23.4891,23.4639,23.4639,9000.0
2009-08-21 13:10:00,27.92,27.95,27.91,27.91,15900.0,23.4639,23.4891,23.4555,23.4555,15900.0
2009-08-21 13:20:00,27.91,27.94,27.91,27.93,11100.0,23.4555,23.4807,23.4555,23.4723,11100.0
2009-08-21 13:30:00,27.93,27.94,27.93,27.93,9200.0,23.4723,23.4807,23.4723,23.4723,9200.0
2009-08-21 13:40:00,27.93,27.94,27.91,27.91,21600.0,23.4723,23.4807,23.4555,23.4555,21600.0
2009-08-21 13:50:00,27.91,27.92,27.89,27.89,4900.0,23.4555,23.4639,23.4387,23.4387,4900.0
2009-08-21 14:00:00,27.89,27.89,27.87,27.88,13600.0,23.4387,23.4387,23.4219,23.4303,13600.0
2009-08-21 14:10:00,27.88,27.91,27.87,27.89,19600.0,23.4303,23.4555,23.4219,23.4387,19600.0
2009-08-21 14:20:00,27.89,27.9,27.87,27.9,15500.0,23.4387,23.4471,23.4219,23.4471,15500.0
2009-08-21 14:30:00,27.89,27.92,27.87,27.87,18500.0,23.4387,23.4639,23.4219,23.4219,18500.0
2009-08-21 14:40:00,27.88,27.88,27.87,27.88,7300.0,23.4303,23.4303,23.4219,23.4303,7300.0
2009-08-21 14:50:00,27.87,27.88,27.85,27.85,10200.0,23.4219,23.4303,23.4051,23.4051,10200.0
2009-08-21 15:00:00,27.86,27.91,27.85,27.91,23900.0,23.4135,23.4555,23.4051,23.4555,23900.0
2009-08-21 15:10:00,27.9,27.94,27.89,27.9,59100.0,23.4471,23.4807,23.4387,23.4471,59100.0
2009-08-21 15:20:00,27.89,27.95,27.87,27.95,28300.0,23.4387,23.4891,23.4219,23.4891,28300.0
2009-08-21 15:30:00,27.94,27.98,27.92,27.95,31600.0,23.4807,23.5144,23.4639,23.4891,31600.0
2009-08-21 15:40:00,27.96,27.97,27.94,27.95,53700.0,23.4975,23.506,23.4807,23.4891,53700.0
2009-08-21 15:50:00,27.95,27.98,27.94,27.96,105200.0,23.4891,23.5144,23.4807,23.4975,105200.0
2009-08-24 09:30:00,27.97,28.07,27.91,28.05,37000.0,23.506,23.59,23.4555,23.5732,37000.0
2009-08-24 09:40:00,28.07,28.07,27.89,27.89,19400.0,23.59,23.59,23.4387,23.4387,19400.0
2009-08-24 09:50:00,27.94,28.09,27.93,28.08,11900.0,23.4807,23.6068,23.4723,23.5984,11900.0
2009-08-24 10:00:00,28.07,28.07,28.0,28.04,9600.0,23.59,23.59,23.5312,23.5648,9600.0
2009-08-24 10:10:00,28.05,28.05,27.95,27.97,34700.0,23.5732,23.5732,23.4891,23.506,34700.0
2009-08-24 10:20:00,28.0,28.04,27.98,27.99,13600.0,23.5312,23.5648,23.5144,23.5228,13600.0
2009-08-24 10:30:00,27.99,28.05,27.99,28.0,9300.0,23.5228,23.5732,23.5228,23.5312,9300.0
2009-08-24 10:40:00,28.0,28.01,27.99,28.0,21600.0,23.5312,23.5396,23.5228,23.5312,21600.0
2009-08-24 10:50:00,27.99,28.01,27.99,28.0,17800.0,23.5228,23.5396,23.5228,23.5312,17800.0
2009-08-24 11:00:00,28.01,28.02,27.99,28.0,20200.0,23.5396,23.548,23.5228,23.5312,20200.0
2009-08-24 11:10:00,28.0,28.07,28.0,28.07,11700.0,23.5312,23.59,23.5312,23.59,11700.0
2009-08-24 11:20:00,28.06,28.08,28.06,28.08,8600.0,23.5816,23.5984,23.5816,23.5984,8600.0
2009-08-24 11:30:00,28.08,28.1,28.07,28.1,17400.0,23.5984,23.6152,23.59,23.6152,17400.0
2009-08-24 11:40:00,28.1,28.14,28.09,28.14,21500.0,23.6152,23.6488,23.6068,23.6488,21500.0
2009-08-24 11:50:00,28.14,28.15,28.13,28.14,12100.0,23.6488,23.6572,23.6404,23.6488,12100.0
2009-08-24 12:00:00,28.14,28.15,28.08,28.1,34500.0,23.6488,23.6572,23.5984,23.6152,34500.0
2009-08-24 12:10:00,28.1,28.13,28.1,28.13,10000.0,23.6152,23.6404,23.6152,23.6404,10000.0
2009-08-24 12:20:00,28.13,28.16,28.13,28.14,14000.0,23.6404,23.6656,23.6404,23.6488,14000.0
2009-08-24 12:30:00,28.14,28.18,28.13,28.18,10900.0,23.6488,23.6824,23.6404,23.6824,10900.0
2009-08-24 12:40:00,28.18,28.19,28.18,28.18,7100.0,23.6824,23.6908,23.6824,23.6824,7100.0
2009-08-24 12:50:00,28.18,28.19,28.18,28.19,5500.0,23.6824,23.6908,23.6824,23.6908,5500.0
2009-08-24 13:00:00,28.18,28.18,28.05,28.05,14700.0,23.6824,23.6824,23.5732,23.5732,14700.0
2009-08-24 13:10:00,28.05,28.08,28.05,28.07,16700.0,23.5732,23.5984,23.5732,23.59,16700.0
2009-08-24 13:20:00,28.07,28.07,27.99,28.0,23700.0,23.59,23.59,23.5228,23.5312,23700.0
2009-08-24 13:30:00,27.99,28.02,27.99,28.02,9600.0,23.5228,23.548,23.5228,23.548,9600.0
2009-08-24 13:40:00,28.02,28.05,28.01,28.05,9700.0,23.548,23.5732,23.5396,23.5732,9700.0
2009-08-24 13:50:00,28.05,28.05,28.04,28.05,5500.0,23.5732,23.5732,23.5648,23.5732,5500.0
2009-08-24 14:00:00,28.05,28.05,27.99,28.0,22800.0,23.5732,23.5732,23.5228,23.5312,22800.0
2009-08-24 14:10:00,27.99,27.99,27.94,27.94,48100.0,23.5228,23.5228,23.4807,23.4807,48100.0
2009-08-24 14:20:00,27.94,27.95,27.84,27.87,54300.0,23.4807,23.4891,23.3967,23.4219,54300.0
2009-08-24 14:30:00,27.87,27.9,27.86,27.9,21300.0,23.4219,23.4471,23.4135,23.4471,21300.0
2009-08-24 14:40:00,27.9,27.92,27.89,27.92,13300.0,23.4471,23.4639,23.4387,23.4639,13300.0
2009-08-24 14:50:00,27.92,27.98,27.92,27.96,15600.0,23.4639,23.5144,23.4639,23.4975,15600.0
2009-08-24 15:00:00,27.96,27.96,27.86,27.86,26600.0,23.4975,23.4975,23.4135,23.4135,26600.0
2009-08-24 15:10:00,27.85,27.9,27.85,27.87,19700.0,23.4051,23.4471,23.4051,23.4219,19700.0
2009-08-24 15:20:00,27.88,27.98,27.86,27.97,20800.0,23.4303,23.5144,23.4135,23.506,20800.0
2009-08-24 15:30:00,27.97,28.01,27.97,27.97,24000.0,23.506,23.5396,23.506,23.506,24000.0
2009-08-24 15:40:00,27.97,27.98,27.9,27.91,35600.0,23.506,23.5144,23.4471,23.4555,35600.0
2009-08-24 15:50:00,27.91,27.93,27.89,27.93,65000.0,23.4555,23.4723,23.4387,23.4723,65000.0
2009-08-25 09:30:00,28.09,28.1,27.86,28.0,15700.0,23.6068,23.6152,23.4135,23.5312,15700.0
2009-08-25 09:40:00,27.99,28.13,27.97,28.0,24100.0,23.5228,23.6404,23.506,23.5312,24100.0
2009-08-25 09:50:00,28.05,28.15,28.03,28.13,12500.0,23.5732,23.6572,23.5564,23.6404,12500.0
2009-08-25 10:00:00,28.16,28.25,28.09,28.14,41000.0,23.6656,23.7413,23.6068,23.6488,41000.0
2009-08-25 10:10:00,28.14,28.2,28.02,28.04,36300.0,23.6488,23.6992,23.548,23.5648,36300.0
2009-08-25 10:20:00,28.04,28.17,28.04,28.11,50700.0,23.5648,23.674,23.5648,23.6236,50700.0
2009-08-25 10:30:00,28.11,28.2,28.11,28.2,19000.0,23.6236,23.6992,23.6236,23.6992,19000.0
2009-08-25 10:40:00,28.2,28.23,28.15,28.15,20100.0,23.6992,23.7245,23.6572,23.6572,20100.0
2009-08-25 10:50:00,28.15,28.18,28.08,28.11,27200.0,23.6572,23.6824,23.5984,23.6236,27200.0
2009-08-25 11:00:00,28.11,28.2,28.1,28.15,20000.0,23.6236,23.6992,23.6152,23.6572,20000.0
2009-08-25 11:10:00,28.15,28.15,28.11,28.12,10200.0,23.6572,23.6572,23.6236,23.632,10200.0
2009-08-25 11:20:00,28.12,28.16,28.11,28.16,17500.0,23.632,23.6656,23.6236,23.6656,17500.0
2009-08-25 11:30:00,28.17,28.17,28.13,28.15,13200.0,23.674,23.674,23.6404,23.6572,13200.0
2009-08-25 11:40:00,28.14,28.17,28.12,28.13,12100.0,23.6488,23.674,23.632,23.6404,12100.0
2009-08-25 11:50:00,28.14,28.16,28.12,28.14,12100.0,23.6488,23.6656,23.632,23.6488,12100.0
2009-08-25 12:00:00,28.15,28.16,28.14,28.14,9400.0,23.6572,23.6656,23.6488,23.6488,9400.0
2009-08-25 12:10:00,28.14,28.15,28.13,28.14,5400.0,23.6488,23.6572,23.6404,23.6488,5400.0
2009-08-25 12:20:00,28.15,28.15,28.14,28.15,15100.0,23.6572,23.6572,23.6488,23.6572,15100.0
2009-08-25 12:30:00,28.15,28.15,28.12,28.14,16700.0,23.6572,23.6572,23.632,23.6488,16700.0
2009-08-25 12:40:00,28.14,28.15,28.14,28.15,5200.0,23.6488,23.6572,23.6488,23.6572,5200.0
2009-08-25 12:50:00,28.15,28.15,28.04,28.06,11600.0,23.6572,23.6572,23.5648,23.5816,11600.0
2009-08-25 13:00:00,28.06,28.09,28.02,28.04,13000.0,23.5816,23.6068,23.548,23.5648,13000.0
2009-08-25 13:10:00,28.05,28.07,27.99,27.99,15300.0,23.5732,23.59,23.5228,23.5228,15300.0
2009-08-25 13:20:00,27.98,27.98,27.9,27.94,24100.0,23.5144,23.5144,23.4471,23.4807,24100.0
2009-08-25 13:30:00,27.94,28.0,27.94,28.0,8300.0,23.4807,23.5312,23.4807,23.5312,8300.0
2009-08-25 13:40:00,28.0,28.0,27.99,28.0,7700.0,23.5312,23.5312,23.5228,23.5312,7700.0
2009-08-25 13:50:00,28.0,28.0,27.96,27.96,6700.0,23.5312,23.5312,23.4975,23.4975,6700.0
2009-08-25 14:00:00,27.95,28.0,27.94,27.97,12400.0,23.4891,23.5312,23.4807,23.506,12400.0
2009-08-25 14:10:00,27.97,27.98,27.94,27.94,15400.0,23.506,23.5144,23.4807,23.4807,15400.0
2009-08-25 14:20:00,27.95,27.95,27.91,27.91,27600.0,23.4891,23.4891,23.4555,23.4555,27600.0
2009-08-25 14:30:00,27.92,27.93,27.81,27.82,24600.0,23.4639,23.4723,23.3715,23.3799,24600.0
2009-08-25 14:40:00,27.82,27.87,27.82,27.83,19800.0,23.3799,23.4219,23.3799,23.3883,19800.0
2009-08-25 14:50:00,27.83,27.88,27.83,27.85,24900.0,23.3883,23.4303,23.3883,23.4051,24900.0
2009-08-25 15:00:00,27.86,27.89,27.86,27.86,23900.0,23.4135,23.4387,23.4135,23.4135,23900.0
2009-08-25 15:10:00,27.86,27.88,27.84,27.84,21000.0,23.4135,23.4303,23.3967,23.3967,21000.0
2009-08-25 15:20:00,27.84,27.91,27.83,27.9,26400.0,23.3967,23.4555,23.3883,23.4471,26400.0
2009-08-25 15:30:00,27.89,27.9,27.79,27.85,50600.0,23.4387,23.4471,23.3547,23.4051,50600.0
2009-08-25 15:40:00,27.84,27.84,27.77,27.77,43100.0,23.3967,23.3967,23.3379,23.3379,43100.0
2009-08-25 15:50:00,27.77,27.83,27.76,27.78,86500.0,23.3379,23.3883,23.3295,23.3463,86500.0
2009-08-26 09:30:00,27.63,27.88,27.63,27.74,39100.0,23.2202,23.4303,23.2202,23.3127,39100.0
2009-08-26 09:40:00,27.75,27.83,27.63,27.64,31300.0,23.3211,23.3883,23.2202,23.2286,31300.0
2009-08-26 09:50:00,27.64,27.77,27.64,27.76,24200.0,23.2286,23.3379,23.2286,23.3295,24200.0
2009-08-26 10:00:00,27.75,27.92,27.72,27.85,45600.0,23.3211,23.4639,23.2959,23.4051,45600.0
2009-08-26 10:10:00,27.87,27.99,27.86,27.97,29800.0,23.4219,23.5228,23.4135,23.506,29800.0
2009-08-26 10:20:00,27.96,27.98,27.87,27.95,23700.0,23.4975,23.5144,23.4219,23.4891,23700.0
2009-08-26 10:30:00,27.96,27.97,27.89,27.97,29300.0,23.4975,23.506,23.4387,23.506,29300.0
2009-08-26 10:40:00,27.97,27.97,27.84,27.87,14200.0,23.506,23.506,23.3967,23.4219,14200.0
2009-08-26 10:50:00,27.87,27.9,27.86,27.89,10600.0,23.4219,23.4471,23.4135,23.4387,10600.0
2009-08-26 11:00:00,27.89,27.89,27.83,27.84,14700.0,23.4387,23.4387,23.3883,23.3967,14700.0
2009-08-26 11:10:00,27.84,27.84,27.75,27.76,29600.0,23.3967,23.3967,23.3211,23.3295,29600.0
2009-08-26 11:20:00,27.78,27.78,27.72,27.77,14800.0,23.3463,23.3463,23.2959,23.3379,14800.0
2009-08-26 11:30:00,27.77,27.8,27.73,27.74,12600.0,23.3379,23.3631,23.3043,23.3127,12600.0
2009-08-26 11:40:00,27.75,27.8,27.75,27.8,10100.0,23.3211,23.3631,23.3211,23.3631,10100.0
2009-08-26 11:50:00,27.8,27.81,27.79,27.79,16200.0,23.3631,23.3715,23.3547,23.3547,16200.0
2009-08-26 12:00:00,27.79,27.8,27.79,27.8,17700.0,23.3547,23.3631,23.3547,23.3631,17700.0
2009-08-26 12:10:00,27.8,27.84,27.8,27.84,12600.0,23.3631,23.3967,23.3631,23.3967,12600.0
2009-08-26 12:20:00,27.85,27.87,27.79,27.79,70700.0,23.4051,23.4219,23.3547,23.3547,70700.0
2009-08-26 12:30:00,27.8,27.82,27.77,27.82,16700.0,23.3631,23.3799,23.3379,23.3799,16700.0
2009-08-26 12:40:00,27.83,27.84,27.82,27.83,5900.0,23.3883,23.3967,23.3799,23.3883,5900.0
2009-08-26 12:50:00,27.83,27.86,27.82,27.83,16000.0,23.3883,23.4135,23.3799,23.3883,16000.0
2009-08-26 13:00:00,27.83,27.84,27.76,27.78,12900.0,23.3883,23.3967,23.3295,23.3463,12900.0
2009-08-26 13:10:00,27.77,27.81,27.72,27.72,12100.0,23.3379,23.3715,23.2959,23.2959,12100.0
2009-08-26 13:20:00,27.73,27.83,27.73,27.81,18600.0,23.3043,23.3883,23.3043,23.3715,18600.0
2009-08-26 13:30:00,27.8,27.87,27.8,27.87,13600.0,23.3631,23.4219,23.3631,23.4219,13600.0
2009-08-26 13:40:00,27.87,27.89,27.84,27.86,14200.0,23.4219,23.4387,23.3967,23.4135,14200.0
2009-08-26 13:50:00,27.86,27.96,27.85,27.96,14300.0,23.4135,23.4975,23.4051,23.4975,14300.0
2009-08-26 14:00:00,27.97,27.97,27.92,27.92,7900.0,23.506,23.506,23.4639,23.4639,7900.0
2009-08-26 14:10:00,27.93,27.93,27.91,27.92,9400.0,23.4723,23.4723,23.4555,23.4639,9400.0
2009-08-26 14:20:00,27.93,27.95,27.92,27.92,11500.0,23.4723,23.4891,23.4639,23.4639,11500.0
2009-08-26 14:30:00,27.92,27.93,27.84,27.88,22700.0,23.4639,23.4723,23.3967,23.4303,22700.0
2009-08-26 14:40:00,27.87,27.92,27.87,27.91,14700.0,23.4219,23.4639,23.4219,23.4555,14700.0
2009-08-26 14:50:00,27.92,27.92,27.79,27.8,22400.0,23.4639,23.4639,23.3547,23.3631,22400.0
2009-08-26 15:00:00,27.8,27.86,27.8,27.85,19800.0,23.3631,23.4135,23.3631,23.4051,19800.0
2009-08-26 15:10:00,27.85,27.88,27.84,27.85,22900.0,23.4051,23.4303,23.3967,23.4051,22900.0
2009-08-26 15:20:00,27.85,27.92,27.85,27.89,21600.0,23.4051,23.4639,23.4051,23.4387,21600.0
2009-08-26 15:30:00,27.89,27.89,27.85,27.85,26200.0,23.4387,23.4387,23.4051,23.4051,26200.0
2009-08-26 15:40:00,27.86,27.91,27.85,27.89,44300.0,23.4135,23.4555,23.4051,23.4387,44300.0
2009-08-26 15:50:00,27.89,27.94,27.89,27.93,53900.0,23.4387,23.4807,23.4387,23.4723,53900.0
2009-08-27 09:30:00,27.81,28.06,27.81,27.89,26900.0,23.3715,23.5816,23.3715,23.4387,26900.0
2009-08-27 09:40:00,27.9,27.91,27.74,27.76,22000.0,23.4471,23.4555,23.3127,23.3295,22000.0
2009-08-27 09:50:00,27.75,27.77,27.66,27.69,17600.0,23.3211,23.3379,23.2454,23.2706,17600.0
2009-08-27 10:00:00,27.68,27.68,27.57,27.63,21400.0,23.2622,23.2622,23.1698,23.2202,21400.0
2009-08-27 10:10:00,27.64,27.72,27.63,27.7,14000.0,23.2286,23.2959,23.2202,23.279,14000.0
2009-08-27 10:20:00,27.69,27.7,27.69,27.7,11600.0,23.2706,23.279,23.2706,23.279,11600.0
2009-08-27 10:30:00,27.7,27.7,27.62,27.62,12200.0,23.279,23.279,23.2118,23.2118,12200.0
2009-08-27 10:40:00,27.61,27.7,27.61,27.68,10700.0,23.2034,23.279,23.2034,23.2622,10700.0
2009-08-27 10:50:00,27.68,27.7,27.64,27.67,9200.0,23.2622,23.279,23.2286,23.2538,9200.0
2009-08-27 11:00:00,27.66,27.7,27.64,27.7,10500.0,23.2454,23.279,23.2286,23.279,10500.0
2009-08-27 11:10:00,27.69,27.73,27.69,27.72,35500.0,23.2706,23.3043,23.2706,23.2959,35500.0
2009-08-27 11:20:00,27.72,27.83,27.7,27.82,12400.0,23.2959,23.3883,23.279,23.3799,12400.0
2009-08-27 11:30:00,27.82,27.82,27.75,27.75,8700.0,23.3799,23.3799,23.3211,23.3211,8700.0
2009-08-27 11:40:00,27.75,27.8,27.73,27.79,8500.0,23.3211,23.3631,23.3043,23.3547,8500.0
2009-08-27 11:50:00,27.79,27.86,27.76,27.86,12500.0,23.3547,23.4135,23.3295,23.4135,12500.0
2009-08-27 12:00:00,27.87,27.88,27.83,27.87,6400.0,23.4219,23.4303,23.3883,23.4219,6400.0
2009-08-27 12:10:00,27.88,27.9,27.85,27.86,8100.0,23.4303,23.4471,23.4051,23.4135,8100.0
2009-08-27 12:20:00,27.85,27.88,27.84,27.88,8100.0,23.4051,23.4303,23.3967,23.4303,8100.0
2009-08-27 12:30:00,27.9,27.9,27.78,27.79,10900.0,23.4471,23.4471,23.3463,23.3547,10900.0
2009-08-27 12:40:00,27.79,27.79,27.76,27.76,13400.0,23.3547,23.3547,23.3295,23.3295,13400.0
2009-08-27 12:50:00,27.77,27.79,27.76,27.78,8700.0,23.3379,23.3547,23.3295,23.3463,8700.0
2009-08-27 13:00:00,27.77,27.78,27.75,27.78,10900.0,23.3379,23.3463,23.3211,23.3463,10900.0
2009-08-27 13:10:00,27.77,27.77,27.71,27.71,16900.0,23.3379,23.3379,23.2874,23.2874,16900.0
2009-08-27 13:20:00,27.7,27.74,27.7,27.73,5500.0,23.279,23.3127,23.279,23.3043,5500.0
2009-08-27 13:30:00,27.73,27.81,27.73,27.77,12500.0,23.3043,23.3715,23.3043,23.3379,12500.0
2009-08-27 13:40:00,27.76,27.8,27.76,27.8,7400.0,23.3295,23.3631,23.3295,23.3631,7400.0
2009-08-27 13:50:00,27.79,27.84,27.77,27.78,12600.0,23.3547,23.3967,23.3379,23.3463,12600.0
2009-08-27 14:00:00,27.79,27.84,27.79,27.83,9500.0,23.3547,23.3967,23.3547,23.3883,9500.0
2009-08-27 14:10:00,27.83,27.85,27.83,27.84,8100.0,23.3883,23.4051,23.3883,23.3967,8100.0
2009-08-27 14:20:00,27.84,27.86,27.84,27.85,7700.0,23.3967,23.4135,23.3967,23.4051,7700.0
2009-08-27 14:30:00,27.85,27.92,27.85,27.9,18900.0,23.4051,23.4639,23.4051,23.4471,18900.0
2009-08-27 14:40:00,27.89,27.93,27.85,27.87,21500.0,23.4387,23.4723,23.4051,23.4219,21500.0
2009-08-27 14:50:00,27.85,27.87,27.81,27.83,17700.0,23.4051,23.4219,23.3715,23.3883,17700.0
2009-08-27 15:00:00,27.82,27.86,27.82,27.82,20400.0,23.3799,23.4135,23.3799,23.3799,20400.0
2009-08-27 15:10:00,27.82,27.85,27.81,27.84,19000.0,23.3799,23.4051,23.3715,23.3967,19000.0
2009-08-27 15:20:00,27.84,27.86,27.76,27.79,30400.0,23.3967,23.4135,23.3295,23.3547,30400.0
2009-08-27 15:30:00,27.79,27.82,27.76,27.81,37600.0,23.3547,23.3799,23.3295,23.3715,37600.0
2009-08-27 15:40:00,27.82,27.82,27.76,27.79,50500.0,23.3799,23.3799,23.3295,23.3547,50500.0
2009-08-27 15:50:00,27.78,27.8,27.75,27.77,80600.0,23.3463,23.3631,23.3211,23.3379,80600.0
2009-08-28 09:30:00,27.98,28.04,27.82,27.94,18800.0,23.5144,23.5648,23.3799,23.4807,18800.0
2009-08-28 09:40:00,27.93,27.93,27.73,27.81,21900.0,23.4723,23.4723,23.3043,23.3715,21900.0
2009-08-28 09:50:00,27.81,27.81,27.61,27.61,60000.0,23.3715,23.3715,23.2034,23.2034,60000.0
2009-08-28 10:00:00,27.59,27.7,27.58,27.66,18100.0,23.1866,23.279,23.1782,23.2454,18100.0
2009-08-28 10:10:00,27.67,27.7,27.6,27.62,15800.0,23.2538,23.279,23.195,23.2118,15800.0
2009-08-28 10:20:00,27.63,27.63,27.5,27.57,22700.0,23.2202,23.2202,23.111,23.1698,22700.0
2009-08-28 10:30:00,27.57,27.7,27.52,27.7,16800.0,23.1698,23.279,23.1278,23.279,16800.0
2009-08-28 10:40:00,27.7,27.7,27.59,27.66,9900.0,23.279,23.279,23.1866,23.2454,9900.0
2009-08-28 10:50:00,27.68,27.69,27.64,27.65,5400.0,23.2622,23.2706,23.2286,23.237,5400.0
2009-08-28 11:00:00,27.65,27.65,27.59,27.6,10800.0,23.237,23.237,23.1866,23.195,10800.0
2009-08-28 11:10:00,27.6,27.6,27.53,27.59,11200.0,23.195,23.195,23.1362,23.1866,11200.0
2009-08-28 11:20:00,27.58,27.59,27.52,27.53,23100.0,23.1782,23.1866,23.1278,23.1362,23100.0
2009-08-28 11:30:00,27.53,27.59,27.53,27.56,5800.0,23.1362,23.1866,23.1362,23.1614,5800.0
2009-08-28 11:40:00,27.57,27.58,27.52,27.57,8100.0,23.1698,23.1782,23.1278,23.1698,8100.0
2009-08-28 11:50:00,27.58,27.6,27.51,27.54,12500.0,23.1782,23.195,23.1194,23.1446,12500.0
2009-08-28 12:00:00,27.54,27.6,27.54,27.57,7400.0,23.1446,23.195,23.1446,23.1698,7400.0
2009-08-28 12:10:00,27.57,27.59,27.48,27.5,17000.0,23.1698,23.1866,23.0942,23.111,17000.0
2009-08-28 12:20:00,27.49,27.51,27.45,27.47,24700.0,23.1026,23.1194,23.0689,23.0858,24700.0
2009-08-28 12:30:00,27.45,27.48,27.44,27.48,42400.0,23.0689,23.0942,23.0605,23.0942,42400.0
2009-08-28 12:40:00,27.46,27.47,27.43,27.43,12300.0,23.0773,23.0858,23.0521,23.0521,12300.0
2009-08-28 12:50:00,27.43,27.47,27.42,27.46,7900.0,23.0521,23.0858,23.0437,23.0773,7900.0
2009-08-28 13:00:00,27.45,27.49,27.45,27.49,8400.0,23.0689,23.1026,23.0689,23.1026,8400.0
2009-08-28 13:10:00,27.48,27.55,27.48,27.51,8300.0,23.0942,23.153,23.0942,23.1194,8300.0
2009-08-28 13:20:00,27.52,27.55,27.51,27.52,9100.0,23.1278,23.153,23.1194,23.1278,9100.0
2009-08-28 13:30:00,27.53,27.56,27.51,27.51,11200.0,23.1362,23.1614,23.1194,23.1194,11200.0
2009-08-28 13:40:00,27.52,27.53,27.46,27.48,8600.0,23.1278,23.1362,23.0773,23.0942,8600.0
2009-08-28 13:50:00,27.48,27.5,27.48,27.48,6900.0,23.0942,23.111,23.0942,23.0942,6900.0
2009-08-28 14:00:00,27.49,27.54,27.45,27.54,13600.0,23.1026,23.1446,23.0689,23.1446,13600.0
2009-08-28 14:10:00,27.54,27.59,27.53,27.59,16600.0,23.1446,23.1866,23.1362,23.1866,16600.0
2009-08-28 14:20:00,27.58,27.59,27.52,27.58,27400.0,23.1782,23.1866,23.1278,23.1782,27400.0
2009-08-28 14:30:00,27.58,27.62,27.57,27.6,23300.0,23.1782,23.2118,23.1698,23.195,23300.0
2009-08-28 14:40:00,27.61,27.65,27.6,27.64,14500.0,23.2034,23.237,23.195,23.2286,14500.0
2009-08-28 14:50:00,27.65,27.66,27.61,27.65,12300.0,23.237,23.2454,23.2034,23.237,12300.0
2009-08-28 15:00:00,27.65,27.68,27.62,27.64,19900.0,23.237,23.2622,23.2118,23.2286,19900.0
2009-08-28 15:10:00,27.63,27.66,27.63,27.66,13200.0,23.2202,23.2454,23.2202,23.2454,13200.0
2009-08-28 15:20:00,27.66,27.72,27.66,27.69,28500.0,23.2454,23.2959,23.2454,23.2706,28500.0
2009-08-28 15:30:00,27.7,27.71,27.6,27.62,21100.0,23.279,23.2874,23.195,23.2118,21100.0
2009-08-28 15:40:00,27.62,27.66,27.56,27.59,38900.0,23.2118,23.2454,23.1614,23.1866,38900.0
2009-08-28 15:50:00,27.59,27.62,27.57,27.61,56000.0,23.1866,23.2118,23.1698,23.2034,56000.0
2009-08-31 09:30:00,27.46,27.7,27.46,27.64,37100.0,23.0773,23.279,23.0773,23.2286,37100.0
2009-08-31 09:40:00,27.62,27.7,27.55,27.6,77600.0,23.2118,23.279,23.153,23.195,77600.0
2009-08-31 09:50:00,27.6,27.61,27.56,27.59,40800.0,23.195,23.2034,23.1614,23.1866,40800.0
2009-08-31 10:00:00,27.56,27.67,27.56,27.66,41600.0,23.1614,23.2538,23.1614,23.2454,41600.0
2009-08-31 10:10:00,27.65,27.71,27.65,27.69,22300.0,23.237,23.2874,23.237,23.2706,22300.0
2009-08-31 10:20:00,27.69,27.69,27.57,27.62,33800.0,23.2706,23.2706,23.1698,23.2118,33800.0
2009-08-31 10:30:00,27.61,27.63,27.58,27.63,15100.0,23.2034,23.2202,23.1782,23.2202,15100.0
2009-08-31 10:40:00,27.63,27.65,27.59,27.6,13600.0,23.2202,23.237,23.1866,23.195,13600.0
2009-08-31 10:50:00,27.61,27.63,27.58,27.6,16200.0,23.2034,23.2202,23.1782,23.195,16200.0
2009-08-31 11:00:00,27.6,27.6,27.56,27.57,29700.0,23.195,23.195,23.1614,23.1698,29700.0
2009-08-31 11:10:00,27.56,27.6,27.56,27.58,6400.0,23.1614,23.195,23.1614,23.1782,6400.0
2009-08-31 11:20:00,27.58,27.6,27.57,27.6,12400.0,23.1782,23.195,23.1698,23.195,12400.0
2009-08-31 11:30:00,27.6,27.68,27.59,27.68,12800.0,23.195,23.2622,23.1866,23.2622,12800.0
2009-08-31 11:40:00,27.69,27.69,27.61,27.61,14300.0,23.2706,23.2706,23.2034,23.2034,14300.0
2009-08-31 11:50:00,27.61,27.62,27.59,27.61,7500.0,23.2034,23.2118,23.1866,23.2034,7500.0
2009-08-31 12:00:00,27.61,27.63,27.6,27.6,4800.0,23.2034,23.2202,23.195,23.195,4800.0
2009-08-31 12:10:00,27.6,27.63,27.6,27.61,12600.0,23.195,23.2202,23.195,23.2034,12600.0
2009-08-31 12:20:00,27.61,27.64,27.61,27.61,3500.0,23.2034,23.2286,23.2034,23.2034,3500.0
2009-08-31 12:30:00,27.61,27.62,27.6,27.6,8700.0,23.2034,23.2118,23.195,23.195,8700.0
2009-08-31 12:40:00,27.6,27.61,27.6,27.6,7300.0,23.195,23.2034,23.195,23.195,7300.0
2009-08-31 12:50:00,27.6,27.62,27.6,27.61,12800.0,23.195,23.2118,23.195,23.2034,12800.0
2009-08-31 13:00:00,27.62,27.62,27.6,27.6,10800.0,23.2118,23.2118,23.195,23.195,10800.0
2009-08-31 13:10:00,27.6,27.62,27.6,27.61,41500.0,23.195,23.2118,23.195,23.2034,41500.0
2009-08-31 13:20:00,27.62,27.64,27.61,27.61,8200.0,23.2118,23.2286,23.2034,23.2034,8200.0
2009-08-31 13:30:00,27.61,27.63,27.61,27.62,7100.0,23.2034,23.2202,23.2034,23.2118,7100.0
2009-08-31 13:40:00,27.62,27.62,27.6,27.6,5900.0,23.2118,23.2118,23.195,23.195,5900.0
2009-08-31 13:50:00,27.6,27.63,27.6,27.61,6900.0,23.195,23.2202,23.195,23.2034,6900.0
2009-08-31 14:00:00,27.61,27.61,27.6,27.61,6300.0,23.2034,23.2034,23.195,23.2034,6300.0
2009-08-31 14:10:00,27.61,27.62,27.6,27.61,7200.0,23.2034,23.2118,23.195,23.2034,7200.0
2009-08-31 14:20:00,27.62,27.63,27.61,27.62,5000.0,23.2118,23.2202,23.2034,23.2118,5000.0
2009-08-31 14:30:00,27.61,27.63,27.6,27.63,7400.0,23.2034,23.2202,23.195,23.2202,7400.0
2009-08-31 14:40:00,27.63,27.64,27.61,27.61,8200.0,23.2202,23.2286,23.2034,23.2034,8200.0
2009-08-31 14:50:00,27.61,27.63,27.6,27.6,12200.0,23.2034,23.2202,23.195,23.195,12200.0
2009-08-31 15:00:00,27.61,27.61,27.6,27.61,14600.0,23.2034,23.2034,23.195,23.2034,14600.0
2009-08-31 15:10:00,27.6,27.63,27.6,27.62,21000.0,23.195,23.2202,23.195,23.2118,21000.0
2009-08-31 15:20:00,27.62,27.64,27.59,27.6,59000.0,23.2118,23.2286,23.1866,23.195,59000.0
2009-08-31 15:30:00,27.61,27.63,27.6,27.61,23100.0,23.2034,23.2202,23.195,23.2034,23100.0
2009-08-31 15:40:00,27.61,27.67,27.61,27.66,38200.0,23.2034,23.2538,23.2034,23.2454,38200.0
2009-08-31 15:50:00,27.66,27.67,27.64,27.67,83800.0,23.2454,23.2538,23.2286,23.2538,83800.0
2009-09-01 09:30:00,27.54,27.6,26.88,26.97,141700.0,23.1446,23.195,22.5899,22.6656,141700.0
2009-09-01 09:40:00,26.98,27.34,26.97,27.34,34300.0,22.674,22.9765,22.6656,22.9765,34300.0
2009-09-01 09:50:00,27.34,27.49,27.34,27.39,25200.0,22.9765,23.1026,22.9765,23.0185,25200.0
2009-09-01 10:00:00,27.4,27.64,27.39,27.61,39700.0,23.0269,23.2286,23.0185,23.2034,39700.0
2009-09-01 10:10:00,27.61,27.61,27.43,27.47,45900.0,23.2034,23.2034,23.0521,23.0858,45900.0
2009-09-01 10:20:00,27.46,27.54,27.41,27.54,33300.0,23.0773,23.1446,23.0353,23.1446,33300.0
2009-09-01 10:30:00,27.54,27.56,27.48,27.5,24000.0,23.1446,23.1614,23.0942,23.111,24000.0
2009-09-01 10:40:00,27.5,27.51,27.4,27.43,14100.0,23.111,23.1194,23.0269,23.0521,14100.0
2009-09-01 10:50:00,27.42,27.42,27.32,27.34,16700.0,23.0437,23.0437,22.9597,22.9765,16700.0
2009-09-01 11:00:00,27.34,27.34,27.27,27.27,30000.0,22.9765,22.9765,22.9177,22.9177,30000.0
2009-09-01 11:10:00,27.28,27.28,27.14,27.16,52400.0,22.9261,22.9261,22.8084,22.8252,52400.0
2009-09-01 11:20:00,27.15,27.15,26.99,27.0,40600.0,22.8168,22.8168,22.6824,22.6908,40600.0
2009-09-01 11:30:00,27.0,27.06,26.89,26.9,83000.0,22.6908,22.7412,22.5983,22.6067,83000.0
2009-09-01 11:40:00,26.9,27.03,26.89,26.99,40300.0,22.6067,22.716,22.5983,22.6824,40300.0
2009-09-01 11:50:00,27.0,27.01,26.89,26.94,14600.0,22.6908,22.6992,22.5983,22.6403,14600.0
2009-09-01 12:00:00,26.9,27.06,26.9,27.05,20400.0,22.6067,22.7412,22.6067,22.7328,20400.0
2009-09-01 12:10:00,27.06,27.09,27.04,27.09,11700.0,22.7412,22.7664,22.7244,22.7664,11700.0
2009-09-01 12:20:00,27.09,27.09,27.01,27.05,24000.0,22.7664,22.7664,22.6992,22.7328,24000.0
2009-09-01 12:30:00,27.04,27.13,27.03,27.1,22700.0,22.7244,22.8,22.716,22.7748,22700.0
2009-09-01 12:40:00,27.09,27.13,27.08,27.11,12600.0,22.7664,22.8,22.758,22.7832,12600.0
2009-09-01 12:50:00,27.12,27.12,27.07,27.07,22500.0,22.7916,22.7916,22.7496,22.7496,22500.0
2009-09-01 13:00:00,27.08,27.1,26.95,26.98,46600.0,22.758,22.7748,22.6487,22.674,46600.0
2009-09-01 13:10:00,26.98,27.0,26.95,27.0,15500.0,22.674,22.6908,22.6487,22.6908,15500.0
2009-09-01 13:20:00,26.99,27.01,26.97,26.98,25000.0,22.6824,22.6992,22.6656,22.674,25000.0
2009-09-01 13:30:00,26.97,26.97,26.89,26.9,38800.0,22.6656,22.6656,22.5983,22.6067,38800.0
2009-09-01 13:40:00,26.89,26.91,26.82,26.83,51800.0,22.5983,22.6151,22.5395,22.5479,51800.0
2009-09-01 13:50:00,26.83,26.84,26.79,26.82,57600.0,22.5479,22.5563,22.5143,22.5395,57600.0
2009-09-01 14:00:00,26.82,26.82,26.79,26.79,29400.0,22.5395,22.5395,22.5143,22.5143,29400.0
2009-09-01 14:10:00,26.8,26.81,26.78,26.8,37800.0,22.5227,22.5311,22.5059,22.5227,37800.0
2009-09-01 14:20:00,26.79,26.81,26.76,26.8,17500.0,22.5143,22.5311,22.4891,22.5227,17500.0
2009-09-01 14:30:00,26.79,26.83,26.79,26.79,36500.0,22.5143,22.5479,22.5143,22.5143,36500.0
2009-09-01 14:40:00,26.79,26.8,26.77,26.78,22100.0,22.5143,22.5227,22.4975,22.5059,22100.0
2009-09-01 14:50:00,26.79,26.82,26.77,26.8,30000.0,22.5143,22.5395,22.4975,22.5227,30000.0
2009-09-01 15:00:00,26.81,26.83,26.79,26.81,43700.0,22.5311,22.5479,22.5143,22.5311,43700.0
2009-09-01 15:10:00,26.81,26.83,26.8,26.81,37000.0,22.5311,22.5479,22.5227,22.5311,37000.0
2009-09-01 15:20:00,26.81,26.81,26.75,26.78,33800.0,22.5311,22.5311,22.4807,22.5059,33800.0
2009-09-01 15:30:00,26.77,26.82,26.76,26.81,44700.0,22.4975,22.5395,22.4891,22.5311,44700.0
2009-09-01 15:40:00,26.8,26.81,26.72,26.74,90700.0,22.5227,22.5311,22.4555,22.4723,90700.0
2009-09-01 15:50:00,26.75,26.8,26.71,26.72,181500.0,22.4807,22.5227,22.447,22.4555,181500.0
2009-09-02 09:30:00,26.53,26.6,26.38,26.42,22200.0,22.2958,22.3546,22.1697,22.2033,22200.0
2009-09-02 09:40:00,26.41,26.52,26.38,26.49,34300.0,22.1949,22.2874,22.1697,22.2622,34300.0
2009-09-02 09:50:00,26.49,26.58,26.46,26.48,32900.0,22.2622,22.3378,22.2369,22.2538,32900.0
2009-09-02 10:00:00,26.48,26.52,26.43,26.5,113300.0,22.2538,22.2874,22.2117,22.2706,113300.0
2009-09-02 10:10:00,26.52,26.58,26.49,26.58,20500.0,22.2874,22.3378,22.2622,22.3378,20500.0
2009-09-02 10:20:00,26.58,26.58,26.49,26.49,19500.0,22.3378,22.3378,22.2622,22.2622,19500.0
2009-09-02 10:30:00,26.48,26.56,26.41,26.51,22200.0,22.2538,22.321,22.1949,22.279,22200.0
2009-09-02 10:40:00,26.52,26.58,26.5,26.57,16800.0,22.2874,22.3378,22.2706,22.3294,16800.0
2009-09-02 10:50:00,26.58,26.64,26.55,26.64,17000.0,22.3378,22.3882,22.3126,22.3882,17000.0
2009-09-02 11:00:00,26.64,26.64,26.56,26.58,14300.0,22.3882,22.3882,22.321,22.3378,14300.0
2009-09-02 11:10:00,26.58,26.62,26.57,26.62,15800.0,22.3378,22.3714,22.3294,22.3714,15800.0
2009-09-02 11:20:00,26.62,26.67,26.61,26.67,14600.0,22.3714,22.4134,22.363,22.4134,14600.0
2009-09-02 11:30:00,26.67,26.67,26.57,26.58,23600.0,22.4134,22.4134,22.3294,22.3378,23600.0
2009-09-02 11:40:00,26.58,26.59,26.57,26.58,7800.0,22.3378,22.3462,22.3294,22.3378,7800.0
2009-09-02 11:50:00,26.57,26.6,26.54,26.54,11000.0,22.3294,22.3546,22.3042,22.3042,11000.0
2009-09-02 12:00:00,26.55,26.57,26.52,26.54,13600.0,22.3126,22.3294,22.2874,22.3042,13600.0
2009-09-02 12:10:00,26.53,26.55,26.52,26.53,7300.0,22.2958,22.3126,22.2874,22.2958,7300.0
2009-09-02 12:20:00,26.52,26.55,26.52,26.54,8500.0,22.2874,22.3126,22.2874,22.3042,8500.0
2009-09-02 12:30:00,26.54,26.55,26.54,26.55,8500.0,22.3042,22.3126,22.3042,22.3126,8500.0
2009-09-02 12:40:00,26.55,26.56,26.55,26.55,5300.0,22.3126,22.321,22.3126,22.3126,5300.0
2009-09-02 12:50:00,26.55,26.56,26.52,26.52,8400.0,22.3126,22.321,22.2874,22.2874,8400.0
2009-09-02 13:00:00,26.53,26.53,26.5,26.51,21600.0,22.2958,22.2958,22.2706,22.279,21600.0
2009-09-02 13:10:00,26.51,26.54,26.5,26.53,7500.0,22.279,22.3042,22.2706,22.2958,7500.0
2009-09-02 13:20:00,26.53,26.54,26.5,26.52,16700.0,22.2958,22.3042,22.2706,22.2874,16700.0
2009-09-02 13:30:00,26.53,26.53,26.48,26.48,30800.0,22.2958,22.2958,22.2538,22.2538,30800.0
2009-09-02 13:40:00,26.49,26.49,26.48,26.48,11900.0,22.2622,22.2622,22.2538,22.2538,11900.0
2009-09-02 13:50:00,26.48,26.49,26.45,26.45,18900.0,22.2538,22.2622,22.2285,22.2285,18900.0
2009-09-02 14:00:00,26.45,26.5,26.45,26.49,20600.0,22.2285,22.2706,22.2285,22.2622,20600.0
2009-09-02 14:10:00,26.5,26.5,26.46,26.49,25300.0,22.2706,22.2706,22.2369,22.2622,25300.0
2009-09-02 14:20:00,26.49,26.5,26.48,26.49,16800.0,22.2622,22.2706,22.2538,22.2622,16800.0
2009-09-02 14:30:00,26.49,26.51,26.48,26.49,37900.0,22.2622,22.279,22.2538,22.2622,37900.0
2009-09-02 14:40:00,26.49,26.49,26.45,26.45,28800.0,22.2622,22.2622,22.2285,22.2285,28800.0
2009-09-02 14:50:00,26.46,26.46,26.41,26.41,29400.0,22.2369,22.2369,22.1949,22.1949,29400.0
2009-09-02 15:00:00,26.41,26.42,26.39,26.4,32400.0,22.1949,22.2033,22.1781,22.1865,32400.0
2009-09-02 15:10:00,26.4,26.49,26.4,26.48,42800.0,22.1865,22.2622,22.1865,22.2538,42800.0
2009-09-02 15:20:00,26.48,26.48,26.44,26.44,43200.0,22.2538,22.2538,22.2201,22.2201,43200.0
2009-09-02 15:30:00,26.44,26.48,26.44,26.47,51500.0,22.2201,22.2538,22.2201,22.2454,51500.0
2009-09-02 15:40:00,26.47,26.49,26.42,26.44,80100.0,22.2454,22.2622,22.2033,22.2201,80100.0
2009-09-02 15:50:00,26.44,26.46,26.39,26.41,191500.0,22.2201,22.2369,22.1781,22.1949,191500.0
2009-09-03 09:30:00,26.4,26.5,26.14,26.18,44100.0,22.1865,22.2706,21.968,22.0016,44100.0
2009-09-03 09:40:00,26.18,26.19,26.05,26.09,108900.0,22.0016,22.01,21.8924,21.926,108900.0
2009-09-03 09:50:00,26.08,26.1,26.04,26.09,100300.0,21.9176,21.9344,21.884,21.926,100300.0
2009-09-03 10:00:00,26.09,26.1,25.92,26.02,92300.0,21.926,21.9344,21.7831,21.8672,92300.0
2009-09-03 10:10:00,26.03,26.12,26.02,26.11,42300.0,21.8756,21.9512,21.8672,21.9428,42300.0
2009-09-03 10:20:00,26.12,26.19,26.1,26.19,36500.0,21.9512,22.01,21.9344,22.01,36500.0
2009-09-03 10:30:00,26.19,26.4,26.18,26.4,73400.0,22.01,22.1865,22.0016,22.1865,73400.0
2009-09-03 10:40:00,26.39,26.45,26.36,26.4,44400.0,22.1781,22.2285,22.1529,22.1865,44400.0
2009-09-03 10:50:00,26.4,26.4,26.35,26.35,20400.0,22.1865,22.1865,22.1445,22.1445,20400.0
2009-09-03 11:00:00,26.36,26.5,26.36,26.5,96800.0,22.1529,22.2706,22.1529,22.2706,96800.0
2009-09-03 11:10:00,26.51,26.54,26.48,26.53,26300.0,22.279,22.3042,22.2538,22.2958,26300.0
2009-09-03 11:20:00,26.53,26.57,26.53,26.55,13600.0,22.2958,22.3294,22.2958,22.3126,13600.0
2009-09-03 11:30:00,26.56,26.66,26.56,26.6,33700.0,22.321,22.405,22.321,22.3546,33700.0
2009-09-03 11:40:00,26.6,26.69,26.6,26.69,32200.0,22.3546,22.4302,22.3546,22.4302,32200.0
2009-09-03 11:50:00,26.68,26.71,26.67,26.7,26100.0,22.4218,22.447,22.4134,22.4386,26100.0
2009-09-03 12:00:00,26.71,26.75,26.7,26.75,34800.0,22.447,22.4807,22.4386,22.4807,34800.0
2009-09-03 12:10:00,26.75,26.81,26.75,26.81,28900.0,22.4807,22.5311,22.4807,22.5311,28900.0
2009-09-03 12:20:00,26.81,26.83,26.8,26.82,18100.0,22.5311,22.5479,22.5227,22.5395,18100.0
2009-09-03 12:30:00,26.82,26.83,26.81,26.82,17500.0,22.5395,22.5479,22.5311,22.5395,17500.0
2009-09-03 12:40:00,26.81,26.82,26.81,26.82,20300.0,22.5311,22.5395,22.5311,22.5395,20300.0
2009-09-03 12:50:00,26.82,26.82,26.81,26.82,20300.0,22.5395,22.5395,22.5311,22.5395,20300.0
2009-09-03 13:00:00,26.82,26.86,26.81,26.86,40200.0,22.5395,22.5731,22.5311,22.5731,40200.0
2009-09-03 13:10:00,26.86,26.93,26.86,26.93,32300.0,22.5731,22.6319,22.5731,22.6319,32300.0
2009-09-03 13:20:00,26.93,26.93,26.83,26.84,44800.0,22.6319,22.6319,22.5479,22.5563,44800.0
2009-09-03 13:30:00,26.85,26.9,26.85,26.88,24300.0,22.5647,22.6067,22.5647,22.5899,24300.0
2009-09-03 13:40:00,26.87,26.88,26.85,26.86,21700.0,22.5815,22.5899,22.5647,22.5731,21700.0
2009-09-03 13:50:00,26.86,26.86,26.85,26.86,21600.0,22.5731,22.5731,22.5647,22.5731,21600.0
2009-09-03 14:00:00,26.85,26.9,26.85,26.85,48400.0,22.5647,22.6067,22.5647,22.5647,48400.0
2009-09-03 14:10:00,26.85,26.89,26.83,26.88,34700.0,22.5647,22.5983,22.5479,22.5899,34700.0
2009-09-03 14:20:00,26.88,26.92,26.88,26.92,27000.0,22.5899,22.6235,22.5899,22.6235,27000.0
2009-09-03 14:30:00,26.92,26.95,26.92,26.95,25000.0,22.6235,22.6487,22.6235,22.6487,25000.0
2009-09-03 14:40:00,26.95,26.95,26.91,26.94,35700.0,22.6487,22.6487,22.6151,22.6403,35700.0
2009-09-03 14:50:00,26.94,27.03,26.93,27.02,61100.0,22.6403,22.716,22.6319,22.7076,61100.0
2009-09-03 15:00:00,27.02,27.06,26.99,27.03,47300.0,22.7076,22.7412,22.6824,22.716,47300.0
2009-09-03 15:10:00,27.03,27.06,27.01,27.02,36100.0,22.716,22.7412,22.6992,22.7076,36100.0
2009-09-03 15:20:00,27.02,27.04,27.01,27.03,32700.0,22.7076,22.7244,22.6992,22.716,32700.0
2009-09-03 15:30:00,27.03,27.12,27.03,27.11,53800.0,22.716,22.7916,22.716,22.7832,53800.0
2009-09-03 15:40:00,27.12,27.17,27.09,27.17,83700.0,22.7916,22.8336,22.7664,22.8336,83700.0
2009-09-03 15:50:00,27.17,27.25,27.15,27.23,160900.0,22.8336,22.9009,22.8168,22.8841,160900.0
2009-09-04 09:30:00,27.24,27.3,27.13,27.21,22400.0,22.8925,22.9429,22.8,22.8672,22400.0
2009-09-04 09:40:00,27.21,27.22,27.07,27.07,24100.0,22.8672,22.8757,22.7496,22.7496,24100.0
2009-09-04 09:50:00,27.05,27.06,26.96,26.96,8800.0,22.7328,22.7412,22.6571,22.6571,8800.0
2009-09-04 10:00:00,26.96,27.04,26.96,27.0,10500.0,22.6571,22.7244,22.6571,22.6908,10500.0
2009-09-04 10:10:00,27.0,27.0,26.95,27.0,21800.0,22.6908,22.6908,22.6487,22.6908,21800.0
2009-09-04 10:20:00,26.99,27.0,26.94,26.95,18600.0,22.6824,22.6908,22.6403,22.6487,18600.0
2009-09-04 10:30:00,26.95,27.0,26.93,26.96,28700.0,22.6487,22.6908,22.6319,22.6571,28700.0
2009-09-04 10:40:00,26.97,27.0,26.94,26.94,18500.0,22.6656,22.6908,22.6403,22.6403,18500.0
2009-09-04 10:50:00,26.94,26.95,26.88,26.9,21600.0,22.6403,22.6487,22.5899,22.6067,21600.0
2009-09-04 11:00:00,26.89,26.9,26.79,26.81,21200.0,22.5983,22.6067,22.5143,22.5311,21200.0
2009-09-04 11:10:00,26.82,26.86,26.81,26.81,11500.0,22.5395,22.5731,22.5311,22.5311,11500.0
2009-09-04 11:20:00,26.82,26.83,26.81,26.83,12300.0,22.5395,22.5479,22.5311,22.5479,12300.0
2009-09-04 11:30:00,26.82,26.84,26.79,26.84,19800.0,22.5395,22.5563,22.5143,22.5563,19800.0
2009-09-04 11:40:00,26.82,26.85,26.8,26.85,9900.0,22.5395,22.5647,22.5227,22.5647,9900.0
2009-09-04 11:50:00,26.84,26.95,26.84,26.95,9900.0,22.5563,22.6487,22.5563,22.6487,9900.0
2009-09-04 12:00:00,26.97,27.12,26.96,27.12,14400.0,22.6656,22.7916,22.6571,22.7916,14400.0
2009-09-04 12:10:00,27.12,27.12,27.08,27.08,12300.0,22.7916,22.7916,22.758,22.758,12300.0
2009-09-04 12:20:00,27.07,27.09,27.05,27.06,12200.0,22.7496,22.7664,22.7328,22.7412,12200.0
2009-09-04 12:30:00,27.06,27.06,27.02,27.03,4900.0,22.7412,22.7412,22.7076,22.716,4900.0
2009-09-04 12:40:00,27.04,27.04,27.03,27.03,5900.0,22.7244,22.7244,22.716,22.716,5900.0
2009-09-04 12:50:00,27.04,27.04,27.03,27.04,8000.0,22.7244,22.7244,22.716,22.7244,8000.0
2009-09-04 13:00:00,27.03,27.03,26.98,26.98,20700.0,22.716,22.716,22.674,22.674,20700.0
2009-09-04 13:10:00,26.98,27.09,26.98,27.07,15800.0,22.674,22.7664,22.674,22.7496,15800.0
2009-09-04 13:20:00,27.08,27.14,27.08,27.1,13200.0,22.758,22.8084,22.758,22.7748,13200.0
2009-09-04 13:30:00,27.1,27.12,27.1,27.1,13800.0,22.7748,22.7916,22.7748,22.7748,13800.0
2009-09-04 13:40:00,27.1,27.1,27.06,27.1,11500.0,22.7748,22.7748,22.7412,22.7748,11500.0
2009-09-04 13:50:00,27.1,27.1,27.06,27.06,11000.0,22.7748,22.7748,22.7412,22.7412,11000.0
2009-09-04 14:00:00,27.05,27.06,27.01,27.01,19300.0,22.7328,22.7412,22.6992,22.6992,19300.0
2009-09-04 14:10:00,27.01,27.02,27.01,27.02,8100.0,22.6992,22.7076,22.6992,22.7076,8100.0
2009-09-04 14:20:00,27.02,27.02,26.98,26.98,14600.0,22.7076,22.7076,22.674,22.674,14600.0
2009-09-04 14:30:00,26.98,26.99,26.96,26.97,15300.0,22.674,22.6824,22.6571,22.6656,15300.0
2009-09-04 14:40:00,26.97,27.0,26.97,27.0,12900.0,22.6656,22.6908,22.6656,22.6908,12900.0
2009-09-04 14:50:00,27.0,27.05,26.99,27.04,16600.0,22.6908,22.7328,22.6824,22.7244,16600.0
2009-09-04 15:00:00,27.05,27.06,27.0,27.0,25900.0,22.7328,22.7412,22.6908,22.6908,25900.0
2009-09-04 15:10:00,27.0,27.03,27.0,27.02,15800.0,22.6908,22.716,22.6908,22.7076,15800.0
2009-09-04 15:20:00,27.03,27.04,27.02,27.04,10300.0,22.716,22.7244,22.7076,22.7244,10300.0
2009-09-04 15:30:00,27.04,27.04,27.0,27.0,25400.0,22.7244,22.7244,22.6908,22.6908,25400.0
2009-09-04 15:40:00,27.01,27.02,26.97,26.99,63800.0,22.6992,22.7076,22.6656,22.6824,63800.0
2009-09-04 15:50:00,26.98,27.0,26.98,27.0,104000.0,22.674,22.6908,22.674,22.6908,104000.0
2009-09-08 09:30:00,26.95,27.13,26.51,26.87,54800.0,22.6487,22.8,22.279,22.5815,54800.0
2009-09-08 09:40:00,26.87,26.87,26.74,26.75,52600.0,22.5815,22.5815,22.4723,22.4807,52600.0
2009-09-08 09:50:00,26.75,26.76,26.69,26.75,32800.0,22.4807,22.4891,22.4302,22.4807,32800.0
2009-09-08 10:00:00,26.74,26.81,26.71,26.78,33400.0,22.4723,22.5311,22.447,22.5059,33400.0
2009-09-08 10:10:00,26.79,26.9,26.78,26.87,23300.0,22.5143,22.6067,22.5059,22.5815,23300.0
2009-09-08 10:20:00,26.88,26.96,26.88,26.93,42200.0,22.5899,22.6571,22.5899,22.6319,42200.0
2009-09-08 10:30:00,26.93,27.0,26.93,27.0,10800.0,22.6319,22.6908,22.6319,22.6908,10800.0
2009-09-08 10:40:00,27.0,27.0,26.97,26.99,13100.0,22.6908,22.6908,22.6656,22.6824,13100.0
2009-09-08 10:50:00,26.99,27.01,26.99,26.99,26600.0,22.6824,22.6992,22.6824,22.6824,26600.0
2009-09-08 11:00:00,26.99,27.0,26.86,26.86,24800.0,22.6824,22.6908,22.5731,22.5731,24800.0
2009-09-08 11:10:00,26.86,26.87,26.86,26.87,6000.0,22.5731,22.5815,22.5731,22.5815,6000.0
2009-09-08 11:20:00,26.87,26.91,26.86,26.91,31500.0,22.5815,22.6151,22.5731,22.6151,31500.0
2009-09-08 11:30:00,26.91,26.93,26.9,26.92,12900.0,22.6151,22.6319,22.6067,22.6235,12900.0
2009-09-08 11:40:00,26.91,26.92,26.83,26.83,19400.0,22.6151,22.6235,22.5479,22.5479,19400.0
2009-09-08 11:50:00,26.84,26.89,26.83,26.89,9100.0,22.5563,22.5983,22.5479,22.5983,9100.0
2009-09-08 12:00:00,26.89,26.91,26.89,26.9,7900.0,22.5983,22.6151,22.5983,22.6067,7900.0
2009-09-08 12:10:00,26.9,26.97,26.9,26.97,10800.0,22.6067,22.6656,22.6067,22.6656,10800.0
2009-09-08 12:20:00,26.97,26.97,26.96,26.97,5900.0,22.6656,22.6656,22.6571,22.6656,5900.0
2009-09-08 12:30:00,26.96,26.97,26.93,26.93,6700.0,22.6571,22.6656,22.6319,22.6319,6700.0
2009-09-08 12:40:00,26.93,26.95,26.93,26.94,4700.0,22.6319,22.6487,22.6319,22.6403,4700.0
2009-09-08 12:50:00,26.94,26.95,26.93,26.95,4100.0,22.6403,22.6487,22.6319,22.6487,4100.0
2009-09-08 13:00:00,26.95,26.95,26.93,26.93,10000.0,22.6487,22.6487,22.6319,22.6319,10000.0
2009-09-08 13:10:00,26.93,26.94,26.85,26.9,22900.0,22.6319,22.6403,22.5647,22.6067,22900.0
2009-09-08 13:20:00,26.89,26.91,26.89,26.9,10300.0,22.5983,22.6151,22.5983,22.6067,10300.0
2009-09-08 13:30:00,26.91,26.92,26.88,26.88,9900.0,22.6151,22.6235,22.5899,22.5899,9900.0
2009-09-08 13:40:00,26.89,26.93,26.87,26.87,10900.0,22.5983,22.6319,22.5815,22.5815,10900.0
2009-09-08 13:50:00,26.87,26.88,26.84,26.85,24400.0,22.5815,22.5899,22.5563,22.5647,24400.0
2009-09-08 14:00:00,26.85,26.85,26.84,26.84,13600.0,22.5647,22.5647,22.5563,22.5563,13600.0
2009-09-08 14:10:00,26.84,26.85,26.83,26.84,13300.0,22.5563,22.5647,22.5479,22.5563,13300.0
2009-09-08 14:20:00,26.84,26.85,26.82,26.85,10100.0,22.5563,22.5647,22.5395,22.5647,10100.0
2009-09-08 14:30:00,26.84,26.85,26.84,26.85,17700.0,22.5563,22.5647,22.5563,22.5647,17700.0
2009-09-08 14:40:00,26.85,26.86,26.84,26.85,12200.0,22.5647,22.5731,22.5563,22.5647,12200.0
2009-09-08 14:50:00,26.85,26.86,26.84,26.85,23400.0,22.5647,22.5731,22.5563,22.5647,23400.0
2009-09-08 15:00:00,26.84,26.84,26.82,26.82,19500.0,22.5563,22.5563,22.5395,22.5395,19500.0
2009-09-08 15:10:00,26.83,26.85,26.82,26.84,7500.0,22.5479,22.5647,22.5395,22.5563,7500.0
2009-09-08 15:20:00,26.85,26.89,26.84,26.89,26300.0,22.5647,22.5983,22.5563,22.5983,26300.0
2009-09-08 15:30:00,26.89,26.92,26.88,26.91,28000.0,22.5983,22.6235,22.5899,22.6151,28000.0
2009-09-08 15:40:00,26.91,26.96,26.91,26.95,56000.0,22.6151,22.6571,22.6151,22.6487,56000.0
2009-09-08 15:50:00,26.96,27.0,26.95,26.99,139900.0,22.6571,22.6908,22.6487,22.6824,139900.0
2009-09-09 09:30:00,26.94,27.03,26.66,26.84,25400.0,22.6403,22.716,22.405,22.5563,25400.0
2009-09-09 09:40:00,26.81,26.96,26.76,26.83,12700.0,22.5311,22.6571,22.4891,22.5479,12700.0
2009-09-09 09:50:00,26.83,26.94,26.83,26.89,18000.0,22.5479,22.6403,22.5479,22.5983,18000.0
2009-09-09 10:00:00,26.87,26.96,26.87,26.87,11700.0,22.5815,22.6571,22.5815,22.5815,11700.0
2009-09-09 10:10:00,26.87,26.94,26.8,26.94,50100.0,22.5815,22.6403,22.5227,22.6403,50100.0
2009-09-09 10:20:00,26.93,26.94,26.87,26.88,5800.0,22.6319,22.6403,22.5815,22.5899,5800.0
2009-09-09 10:30:00,26.89,26.99,26.89,26.99,7300.0,22.5983,22.6824,22.5983,22.6824,7300.0
2009-09-09 10:40:00,26.99,26.99,26.93,26.93,28000.0,22.6824,22.6824,22.6319,22.6319,28000.0
2009-09-09 10:50:00,26.93,26.94,26.89,26.92,18700.0,22.6319,22.6403,22.5983,22.6235,18700.0
2009-09-09 11:00:00,26.92,26.98,26.92,26.96,8300.0,22.6235,22.674,22.6235,22.6571,8300.0
2009-09-09 11:10:00,26.95,26.98,26.94,26.98,3000.0,22.6487,22.674,22.6403,22.674,3000.0
2009-09-09 11:20:00,26.99,27.04,26.99,27.04,8300.0,22.6824,22.7244,22.6824,22.7244,8300.0
2009-09-09 11:30:00,27.03,27.16,27.03,27.15,21500.0,22.716,22.8252,22.716,22.8168,21500.0
2009-09-09 11:40:00,27.15,27.19,27.12,27.15,7000.0,22.8168,22.8504,22.7916,22.8168,7000.0
2009-09-09 11:50:00,27.15,27.16,27.1,27.11,6900.0,22.8168,22.8252,22.7748,22.7832,6900.0
2009-09-09 12:00:00,27.11,27.15,27.11,27.14,6900.0,22.7832,22.8168,22.7832,22.8084,6900.0
2009-09-09 12:10:00,27.14,27.15,27.11,27.11,6000.0,22.8084,22.8168,22.7832,22.7832,6000.0
2009-09-09 12:20:00,27.11,27.11,27.08,27.08,7500.0,22.7832,22.7832,22.758,22.758,7500.0
2009-09-09 12:30:00,27.08,27.09,27.07,27.08,3600.0,22.758,22.7664,22.7496,22.758,3600.0
2009-09-09 12:40:00,27.07,27.08,27.06,27.08,6600.0,22.7496,22.758,22.7412,22.758,6600.0
2009-09-09 12:50:00,27.07,27.07,27.02,27.05,22300.0,22.7496,22.7496,22.7076,22.7328,22300.0
2009-09-09 13:00:00,27.04,27.05,27.02,27.03,20600.0,22.7244,22.7328,22.7076,22.716,20600.0
2009-09-09 13:10:00,27.03,27.04,27.01,27.03,13300.0,22.716,22.7244,22.6992,22.716,13300.0
2009-09-09 13:20:00,27.03,27.03,26.98,26.98,12700.0,22.716,22.716,22.674,22.674,12700.0
2009-09-09 13:30:00,26.99,27.04,26.99,27.04,16400.0,22.6824,22.7244,22.6824,22.7244,16400.0
2009-09-09 13:40:00,27.04,27.04,27.01,27.03,9600.0,22.7244,22.7244,22.6992,22.716,9600.0
2009-09-09 13:50:00,27.02,27.04,27.01,27.03,17700.0,22.7076,22.7244,22.6992,22.716,17700.0
2009-09-09 14:00:00,27.02,27.03,26.97,26.98,16800.0,22.7076,22.716,22.6656,22.674,16800.0
2009-09-09 14:10:00,26.98,26.99,26.94,26.96,13100.0,22.674,22.6824,22.6403,22.6571,13100.0
2009-09-09 14:20:00,26.96,26.96,26.92,26.93,20200.0,22.6571,22.6571,22.6235,22.6319,20200.0
2009-09-09 14:30:00,26.93,26.95,26.89,26.89,18900.0,22.6319,22.6487,22.5983,22.5983,18900.0
2009-09-09 14:40:00,26.89,26.92,26.89,26.89,14200.0,22.5983,22.6235,22.5983,22.5983,14200.0
2009-09-09 14:50:00,26.89,26.89,26.84,26.85,25500.0,22.5983,22.5983,22.5563,22.5647,25500.0
2009-09-09 15:00:00,26.85,26.91,26.85,26.91,20400.0,22.5647,22.6151,22.5647,22.6151,20400.0
2009-09-09 15:10:00,26.91,26.93,26.89,26.89,34700.0,22.6151,22.6319,22.5983,22.5983,34700.0
2009-09-09 15:20:00,26.89,26.92,26.89,26.91,21800.0,22.5983,22.6235,22.5983,22.6151,21800.0
2009-09-09 15:30:00,26.92,26.92,26.86,26.89,30100.0,22.6235,22.6235,22.5731,22.5983,30100.0
2009-09-09 15:40:00,26.89,26.98,26.89,26.98,58400.0,22.5983,22.674,22.5983,22.674,58400.0
2009-09-09 15:50:00,26.98,27.01,26.98,27.01,148200.0,22.674,22.6992,22.674,22.6992,148200.0
2009-09-10 09:30:00,26.96,27.0,26.77,26.78,12100.0,22.6571,22.6908,22.4975,22.5059,12100.0
2009-09-10 09:40:00,26.75,26.8,26.64,26.72,20400.0,22.4807,22.5227,22.3882,22.4555,20400.0
2009-09-10 09:50:00,26.74,26.9,26.73,26.82,62000.0,22.4723,22.6067,22.4639,22.5395,62000.0
2009-09-10 10:00:00,26.83,26.93,26.82,26.92,30900.0,22.5479,22.6319,22.5395,22.6235,30900.0
2009-09-10 10:10:00,26.92,26.94,26.85,26.87,47000.0,22.6235,22.6403,22.5647,22.5815,47000.0
2009-09-10 10:20:00,26.87,26.9,26.8,26.85,36200.0,22.5815,22.6067,22.5227,22.5647,36200.0
2009-09-10 10:30:00,26.84,26.96,26.81,26.96,24500.0,22.5563,22.6571,22.5311,22.6571,24500.0
2009-09-10 10:40:00,26.96,26.96,26.88,26.9,8700.0,22.6571,22.6571,22.5899,22.6067,8700.0
2009-09-10 10:50:00,26.9,26.98,26.89,26.95,17900.0,22.6067,22.674,22.5983,22.6487,17900.0
2009-09-10 11:00:00,26.95,26.98,26.89,26.94,12100.0,22.6487,22.674,22.5983,22.6403,12100.0
2009-09-10 11:10:00,26.94,26.95,26.87,26.88,14800.0,22.6403,22.6487,22.5815,22.5899,14800.0
2009-09-10 11:20:00,26.86,26.88,26.84,26.86,39500.0,22.5731,22.5899,22.5563,22.5731,39500.0
2009-09-10 11:30:00,26.86,26.89,26.84,26.89,14800.0,22.5731,22.5983,22.5563,22.5983,14800.0
2009-09-10 11:40:00,26.89,26.89,26.84,26.86,9700.0,22.5983,22.5983,22.5563,22.5731,9700.0
2009-09-10 11:50:00,26.85,26.88,26.84,26.88,10800.0,22.5647,22.5899,22.5563,22.5899,10800.0
2009-09-10 12:00:00,26.87,26.88,26.86,26.87,7200.0,22.5815,22.5899,22.5731,22.5815,7200.0
2009-09-10 12:10:00,26.86,26.87,26.85,26.85,7800.0,22.5731,22.5815,22.5647,22.5647,7800.0
2009-09-10 12:20:00,26.85,26.88,26.85,26.85,12400.0,22.5647,22.5899,22.5647,22.5647,12400.0
2009-09-10 12:30:00,26.87,26.89,26.86,26.88,6300.0,22.5815,22.5983,22.5731,22.5899,6300.0
2009-09-10 12:40:00,26.88,26.88,26.86,26.87,10800.0,22.5899,22.5899,22.5731,22.5815,10800.0
2009-09-10 12:50:00,26.87,26.89,26.86,26.87,7700.0,22.5815,22.5983,22.5731,22.5815,7700.0
2009-09-10 13:00:00,26.88,26.92,26.86,26.89,19000.0,22.5899,22.6235,22.5731,22.5983,19000.0
2009-09-10 13:10:00,26.9,26.92,26.86,26.87,9300.0,22.6067,22.6235,22.5731,22.5815,9300.0
2009-09-10 13:20:00,26.86,26.87,26.86,26.86,5500.0,22.5731,22.5815,22.5731,22.5731,5500.0
2009-09-10 13:30:00,26.86,26.89,26.86,26.87,10800.0,22.5731,22.5983,22.5731,22.5815,10800.0
2009-09-10 13:40:00,26.86,26.91,26.86,26.89,30400.0,22.5731,22.6151,22.5731,22.5983,30400.0
2009-09-10 13:50:00,26.89,26.98,26.88,26.97,20600.0,22.5983,22.674,22.5899,22.6656,20600.0
2009-09-10 14:00:00,26.97,27.0,26.95,26.98,15400.0,22.6656,22.6908,22.6487,22.674,15400.0
2009-09-10 14:10:00,26.98,27.0,26.97,27.0,13200.0,22.674,22.6908,22.6656,22.6908,13200.0
2009-09-10 14:20:00,26.99,27.03,26.98,26.98,15600.0,22.6824,22.716,22.674,22.674,15600.0
2009-09-10 14:30:00,26.99,27.0,26.98,26.98,7600.0,22.6824,22.6908,22.674,22.674,7600.0
2009-09-10 14:40:00,26.98,27.01,26.97,26.98,8900.0,22.674,22.6992,22.6656,22.674,8900.0
2009-09-10 14:50:00,26.98,26.99,26.97,26.98,9000.0,22.674,22.6824,22.6656,22.674,9000.0
2009-09-10 15:00:00,26.99,26.99,26.92,26.94,18600.0,22.6824,22.6824,22.6235,22.6403,18600.0
2009-09-10 15:10:00,26.93,26.98,26.92,26.95,10000.0,22.6319,22.674,22.6235,22.6487,10000.0
2009-09-10 15:20:00,26.95,27.02,26.95,27.01,9400.0,22.6487,22.7076,22.6487,22.6992,9400.0
2009-09-10 15:30:00,27.02,27.06,27.02,27.05,18800.0,22.7076,22.7412,22.7076,22.7328,18800.0
2009-09-10 15:40:00,27.04,27.13,27.04,27.13,55700.0,22.7244,22.8,22.7244,22.8,55700.0
2009-09-10 15:50:00,27.13,27.15,27.12,27.15,80500.0,22.8,22.8168,22.7916,22.8168,80500.0
2009-09-11 09:30:00,27.17,27.32,27.02,27.31,21400.0,22.8336,22.9597,22.7076,22.9513,21400.0
2009-09-11 09:40:00,27.29,27.45,27.23,27.45,21600.0,22.9345,23.0689,22.8841,23.0689,21600.0
2009-09-11 09:50:00,27.44,27.47,27.38,27.42,14200.0,23.0605,23.0858,23.0101,23.0437,14200.0
2009-09-11 10:00:00,27.39,27.45,27.21,27.24,17400.0,23.0185,23.0689,22.8672,22.8925,17400.0
2009-09-11 10:10:00,27.25,27.38,27.2,27.36,24300.0,22.9009,23.0101,22.8588,22.9933,24300.0
2009-09-11 10:20:00,27.34,27.47,27.32,27.34,45300.0,22.9765,23.0858,22.9597,22.9765,45300.0
2009-09-11 10:30:00,27.34,27.36,27.26,27.26,15900.0,22.9765,22.9933,22.9093,22.9093,15900.0
2009-09-11 10:40:00,27.26,27.29,27.18,27.19,121300.0,22.9093,22.9345,22.842,22.8504,121300.0
2009-09-11 10:50:00,27.2,27.25,27.19,27.23,69000.0,22.8588,22.9009,22.8504,22.8841,69000.0
2009-09-11 11:00:00,27.22,27.22,27.19,27.19,19400.0,22.8757,22.8757,22.8504,22.8504,19400.0
2009-09-11 11:10:00,27.19,27.2,27.16,27.16,11500.0,22.8504,22.8588,22.8252,22.8252,11500.0
2009-09-11 11:20:00,27.17,27.18,27.15,27.15,7300.0,22.8336,22.842,22.8168,22.8168,7300.0
2009-09-11 11:30:00,27.15,27.16,27.14,27.15,6700.0,22.8168,22.8252,22.8084,22.8168,6700.0
2009-09-11 11:40:00,27.15,27.15,27.05,27.06,41100.0,22.8168,22.8168,22.7328,22.7412,41100.0
2009-09-11 11:50:00,27.06,27.08,27.04,27.08,32100.0,22.7412,22.758,22.7244,22.758,32100.0
2009-09-11 12:00:00,27.08,27.08,27.02,27.03,27300.0,22.758,22.758,22.7076,22.716,27300.0
2009-09-11 12:10:00,27.02,27.07,27.02,27.06,28100.0,22.7076,22.7496,22.7076,22.7412,28100.0
2009-09-11 12:20:00,27.06,27.11,27.04,27.11,41900.0,22.7412,22.7832,22.7244,22.7832,41900.0
2009-09-11 12:30:00,27.11,27.13,27.07,27.09,15600.0,22.7832,22.8,22.7496,22.7664,15600.0
2009-09-11 12:40:00,27.09,27.16,27.09,27.16,13000.0,22.7664,22.8252,22.7664,22.8252,13000.0
2009-09-11 12:50:00,27.17,27.26,27.17,27.26,15300.0,22.8336,22.9093,22.8336,22.9093,15300.0
2009-09-11 13:00:00,27.24,27.27,27.24,27.26,6300.0,22.8925,22.9177,22.8925,22.9093,6300.0
2009-09-11 13:10:00,27.26,27.32,27.26,27.32,14500.0,22.9093,22.9597,22.9093,22.9597,14500.0
2009-09-11 13:20:00,27.31,27.32,27.31,27.32,8800.0,22.9513,22.9597,22.9513,22.9597,8800.0
2009-09-11 13:30:00,27.31,27.36,27.31,27.35,13400.0,22.9513,22.9933,22.9513,22.9849,13400.0
2009-09-11 13:40:00,27.34,27.36,27.33,27.35,38900.0,22.9765,22.9933,22.9681,22.9849,38900.0
2009-09-11 13:50:00,27.35,27.37,27.34,27.35,16000.0,22.9849,23.0017,22.9765,22.9849,16000.0
2009-09-11 14:00:00,27.35,27.37,27.34,27.37,6800.0,22.9849,23.0017,22.9765,23.0017,6800.0
2009-09-11 14:10:00,27.37,27.37,27.35,27.36,7400.0,23.0017,23.0017,22.9849,22.9933,7400.0
2009-09-11 14:20:00,27.37,27.4,27.36,27.39,8400.0,23.0017,23.0269,22.9933,23.0185,8400.0
2009-09-11 14:30:00,27.4,27.46,27.39,27.46,26800.0,23.0269,23.0773,23.0185,23.0773,26800.0
2009-09-11 14:40:00,27.46,27.49,27.46,27.48,36200.0,23.0773,23.1026,23.0773,23.0942,36200.0
2009-09-11 14:50:00,27.48,27.48,27.42,27.44,6300.0,23.0942,23.0942,23.0437,23.0605,6300.0
2009-09-11 15:00:00,27.44,27.44,27.43,27.44,8200.0,23.0605,23.0605,23.0521,23.0605,8200.0
2009-09-11 15:10:00,27.44,27.44,27.43,27.43,3700.0,23.0605,23.0605,23.0521,23.0521,3700.0
2009-09-11 15:20:00,27.43,27.49,27.43,27.49,19800.0,23.0521,23.1026,23.0521,23.1026,19800.0
2009-09-11 15:30:00,27.49,27.49,27.48,27.48,16400.0,23.1026,23.1026,23.0942,23.0942,16400.0
2009-09-11 15:40:00,27.48,27.53,27.48,27.52,73800.0,23.0942,23.1362,23.0942,23.1278,73800.0
2009-09-11 15:50:00,27.51,27.52,27.35,27.41,329400.0,23.1194,23.1278,22.9849,23.0353,329400.0
2009-09-14 09:30:00,27.3,27.38,27.11,27.14,48500.0,22.9429,23.0101,22.7832,22.8084,48500.0
2009-09-14 09:40:00,27.15,27.34,27.15,27.23,14100.0,22.8168,22.9765,22.8168,22.8841,14100.0
2009-09-14 09:50:00,27.23,27.3,27.19,27.29,61000.0,22.8841,22.9429,22.8504,22.9345,61000.0
2009-09-14 10:00:00,27.3,27.32,27.23,27.29,28500.0,22.9429,22.9597,22.8841,22.9345,28500.0
2009-09-14 10:10:00,27.29,27.32,27.23,27.29,28800.0,22.9345,22.9597,22.8841,22.9345,28800.0
2009-09-14 10:20:00,27.29,27.31,27.22,27.23,22600.0,22.9345,22.9513,22.8757,22.8841,22600.0
2009-09-14 10:30:00,27.23,27.26,27.23,27.24,7900.0,22.8841,22.9093,22.8841,22.8925,7900.0
2009-09-14 10:40:00,27.24,27.27,27.24,27.27,24600.0,22.8925,22.9177,22.8925,22.9177,24600.0
2009-09-14 10:50:00,27.26,27.29,27.22,27.23,16100.0,22.9093,22.9345,22.8757,22.8841,16100.0
2009-09-14 11:00:00,27.23,27.24,27.2,27.23,25900.0,22.8841,22.8925,22.8588,22.8841,25900.0
2009-09-14 11:10:00,27.24,27.25,27.24,27.24,5000.0,22.8925,22.9009,22.8925,22.8925,5000.0
2009-09-14 11:20:00,27.24,27.25,27.19,27.21,10900.0,22.8925,22.9009,22.8504,22.8672,10900.0
2009-09-14 11:30:00,27.2,27.25,27.2,27.25,15300.0,22.8588,22.9009,22.8588,22.9009,15300.0
2009-09-14 11:40:00,27.24,27.24,27.21,27.22,11500.0,22.8925,22.8925,22.8672,22.8757,11500.0
2009-09-14 11:50:00,27.22,27.25,27.21,27.25,4300.0,22.8757,22.9009,22.8672,22.9009,4300.0
2009-09-14 12:00:00,27.25,27.25,27.24,27.25,7100.0,22.9009,22.9009,22.8925,22.9009,7100.0
2009-09-14 12:10:00,27.25,27.25,27.24,27.24,20800.0,22.9009,22.9009,22.8925,22.8925,20800.0
2009-09-14 12:20:00,27.25,27.25,27.24,27.25,19300.0,22.9009,22.9009,22.8925,22.9009,19300.0
2009-09-14 12:30:00,27.24,27.25,27.24,27.25,8600.0,22.8925,22.9009,22.8925,22.9009,8600.0
2009-09-14 12:40:00,27.24,27.26,27.24,27.26,5100.0,22.8925,22.9093,22.8925,22.9093,5100.0
2009-09-14 12:50:00,27.27,27.3,27.26,27.29,12100.0,22.9177,22.9429,22.9093,22.9345,12100.0
2009-09-14 13:00:00,27.28,27.31,27.28,27.31,5900.0,22.9261,22.9513,22.9261,22.9513,5900.0
2009-09-14 13:10:00,27.31,27.33,27.31,27.32,3900.0,22.9513,22.9681,22.9513,22.9597,3900.0
2009-09-14 13:20:00,27.32,27.38,27.32,27.38,4800.0,22.9597,23.0101,22.9597,23.0101,4800.0
2009-09-14 13:30:00,27.38,27.45,27.37,27.45,6500.0,23.0101,23.0689,23.0017,23.0689,6500.0
2009-09-14 13:40:00,27.44,27.47,27.43,27.46,4700.0,23.0605,23.0858,23.0521,23.0773,4700.0
2009-09-14 13:50:00,27.45,27.48,27.45,27.47,12600.0,23.0689,23.0942,23.0689,23.0858,12600.0
2009-09-14 14:00:00,27.48,27.48,27.46,27.46,8900.0,23.0942,23.0942,23.0773,23.0773,8900.0
2009-09-14 14:10:00,27.46,27.47,27.46,27.47,5600.0,23.0773,23.0858,23.0773,23.0858,5600.0
2009-09-14 14:20:00,27.47,27.54,27.44,27.54,18400.0,23.0858,23.1446,23.0605,23.1446,18400.0
2009-09-14 14:30:00,27.53,27.55,27.53,27.55,5200.0,23.1362,23.153,23.1362,23.153,5200.0
2009-09-14 14:40:00,27.55,27.55,27.52,27.52,14200.0,23.153,23.153,23.1278,23.1278,14200.0
2009-09-14 14:50:00,27.52,27.53,27.51,27.53,14800.0,23.1278,23.1362,23.1194,23.1362,14800.0
2009-09-14 15:00:00,27.53,27.53,27.52,27.52,4300.0,23.1362,23.1362,23.1278,23.1278,4300.0
2009-09-14 15:10:00,27.52,27.53,27.52,27.53,5500.0,23.1278,23.1362,23.1278,23.1362,5500.0
2009-09-14 15:20:00,27.53,27.53,27.52,27.53,9500.0,23.1362,23.1362,23.1278,23.1362,9500.0
2009-09-14 15:30:00,27.52,27.53,27.52,27.52,16700.0,23.1278,23.1362,23.1278,23.1278,16700.0
2009-09-14 15:40:00,27.52,27.53,27.52,27.53,24500.0,23.1278,23.1362,23.1278,23.1362,24500.0
2009-09-14 15:50:00,27.53,27.53,27.52,27.52,47700.0,23.1362,23.1362,23.1278,23.1278,47700.0
2009-09-15 09:30:00,27.55,27.55,27.23,27.46,36800.0,23.153,23.153,22.8841,23.0773,36800.0
2009-09-15 09:40:00,27.47,27.47,27.2,27.22,98400.0,23.0858,23.0858,22.8588,22.8757,98400.0
2009-09-15 09:50:00,27.22,27.24,27.12,27.16,25100.0,22.8757,22.8925,22.7916,22.8252,25100.0
2009-09-15 10:00:00,27.17,27.2,27.06,27.2,19600.0,22.8336,22.8588,22.7412,22.8588,19600.0
2009-09-15 10:10:00,27.19,27.2,27.09,27.15,18200.0,22.8504,22.8588,22.7664,22.8168,18200.0
2009-09-15 10:20:00,27.15,27.18,27.08,27.18,20500.0,22.8168,22.842,22.758,22.842,20500.0
2009-09-15 10:30:00,27.18,27.29,27.18,27.26,23600.0,22.842,22.9345,22.842,22.9093,23600.0
2009-09-15 10:40:00,27.26,27.26,27.21,27.25,11900.0,22.9093,22.9093,22.8672,22.9009,11900.0
2009-09-15 10:50:00,27.24,27.25,27.16,27.2,13800.0,22.8925,22.9009,22.8252,22.8588,13800.0
2009-09-15 11:00:00,27.22,27.24,27.14,27.24,42100.0,22.8757,22.8925,22.8084,22.8925,42100.0
2009-09-15 11:10:00,27.24,27.27,27.21,27.24,14800.0,22.8925,22.9177,22.8672,22.8925,14800.0
2009-09-15 11:20:00,27.24,27.27,27.24,27.26,7700.0,22.8925,22.9177,22.8925,22.9093,7700.0
2009-09-15 11:30:00,27.26,27.32,27.25,27.27,14800.0,22.9093,22.9597,22.9009,22.9177,14800.0
2009-09-15 11:40:00,27.28,27.3,27.25,27.3,16500.0,22.9261,22.9429,22.9009,22.9429,16500.0
2009-09-15 11:50:00,27.3,27.35,27.29,27.32,17000.0,22.9429,22.9849,22.9345,22.9597,17000.0
2009-09-15 12:00:00,27.32,27.35,27.32,27.32,13700.0,22.9597,22.9849,22.9597,22.9597,13700.0
2009-09-15 12:10:00,27.31,27.32,27.28,27.3,9800.0,22.9513,22.9597,22.9261,22.9429,9800.0
2009-09-15 12:20:00,27.29,27.3,27.27,27.29,7800.0,22.9345,22.9429,22.9177,22.9345,7800.0
2009-09-15 12:30:00,27.3,27.3,27.18,27.27,27500.0,22.9429,22.9429,22.842,22.9177,27500.0
2009-09-15 12:40:00,27.27,27.31,27.27,27.29,16100.0,22.9177,22.9513,22.9177,22.9345,16100.0
2009-09-15 12:50:00,27.28,27.3,27.24,27.24,10000.0,22.9261,22.9429,22.8925,22.8925,10000.0
2009-09-15 13:00:00,27.25,27.26,27.22,27.23,7900.0,22.9009,22.9093,22.8757,22.8841,7900.0
2009-09-15 13:10:00,27.22,27.24,27.19,27.19,13700.0,22.8757,22.8925,22.8504,22.8504,13700.0
2009-09-15 13:20:00,27.19,27.24,27.18,27.21,16600.0,22.8504,22.8925,22.842,22.8672,16600.0
2009-09-15 13:30:00,27.21,27.21,27.14,27.14,23400.0,22.8672,22.8672,22.8084,22.8084,23400.0
2009-09-15 13:40:00,27.15,27.18,27.14,27.16,9500.0,22.8168,22.842,22.8084,22.8252,9500.0
2009-09-15 13:50:00,27.16,27.2,27.15,27.19,8400.0,22.8252,22.8588,22.8168,22.8504,8400.0
2009-09-15 14:00:00,27.2,27.2,27.14,27.15,9300.0,22.8588,22.8588,22.8084,22.8168,9300.0
2009-09-15 14:10:00,27.16,27.16,27.14,27.16,10100.0,22.8252,22.8252,22.8084,22.8252,10100.0
2009-09-15 14:20:00,27.16,27.16,27.13,27.15,14000.0,22.8252,22.8252,22.8,22.8168,14000.0
2009-09-15 14:30:00,27.16,27.17,27.16,27.16,11600.0,22.8252,22.8336,22.8252,22.8252,11600.0
2009-09-15 14:40:00,27.17,27.17,27.13,27.14,20600.0,22.8336,22.8336,22.8,22.8084,20600.0
2009-09-15 14:50:00,27.15,27.15,27.11,27.12,30000.0,22.8168,22.8168,22.7832,22.7916,30000.0
2009-09-15 15:00:00,27.11,27.15,27.1,27.13,33800.0,22.7832,22.8168,22.7748,22.8,33800.0
2009-09-15 15:10:00,27.14,27.15,27.12,27.14,28500.0,22.8084,22.8168,22.7916,22.8084,28500.0
2009-09-15 15:20:00,27.14,27.21,27.13,27.21,19500.0,22.8084,22.8672,22.8,22.8672,19500.0
2009-09-15 15:30:00,27.21,27.29,27.2,27.28,74700.0,22.8672,22.9345,22.8588,22.9261,74700.0
2009-09-15 15:40:00,27.29,27.36,27.25,27.36,120000.0,22.9345,22.9933,22.9009,22.9933,120000.0
2009-09-15 15:50:00,27.36,27.45,27.35,27.36,242600.0,22.9933,23.0689,22.9849,22.9933,242600.0
2009-09-16 09:30:00,27.79,27.79,27.43,27.54,59300.0,23.3547,23.3547,23.0521,23.1446,59300.0
2009-09-16 09:40:00,27.53,27.53,27.4,27.45,22300.0,23.1362,23.1362,23.0269,23.0689,22300.0
2009-09-16 09:50:00,27.44,27.45,27.38,27.38,12000.0,23.0605,23.0689,23.0101,23.0101,12000.0
2009-09-16 10:00:00,27.4,27.41,27.36,27.39,27800.0,23.0269,23.0353,22.9933,23.0185,27800.0
2009-09-16 10:10:00,27.39,27.41,27.37,27.38,23900.0,23.0185,23.0353,23.0017,23.0101,23900.0
2009-09-16 10:20:00,27.38,27.39,27.31,27.33,12600.0,23.0101,23.0185,22.9513,22.9681,12600.0
2009-09-16 10:30:00,27.34,27.36,27.3,27.34,15800.0,22.9765,22.9933,22.9429,22.9765,15800.0
2009-09-16 10:40:00,27.34,27.37,27.32,27.34,12300.0,22.9765,23.0017,22.9597,22.9765,12300.0
2009-09-16 10:50:00,27.34,27.35,27.33,27.34,6900.0,22.9765,22.9849,22.9681,22.9765,6900.0
2009-09-16 11:00:00,27.34,27.38,27.33,27.35,10000.0,22.9765,23.0101,22.9681,22.9849,10000.0
2009-09-16 11:10:00,27.34,27.35,27.33,27.34,15100.0,22.9765,22.9849,22.9681,22.9765,15100.0
2009-09-16 11:20:00,27.34,27.35,27.33,27.34,8300.0,22.9765,22.9849,22.9681,22.9765,8300.0
2009-09-16 11:30:00,27.35,27.36,27.34,27.36,27500.0,22.9849,22.9933,22.9765,22.9933,27500.0
2009-09-16 11:40:00,27.35,27.37,27.34,27.36,33300.0,22.9849,23.0017,22.9765,22.9933,33300.0
2009-09-16 11:50:00,27.36,27.36,27.34,27.35,13700.0,22.9933,22.9933,22.9765,22.9849,13700.0
2009-09-16 12:00:00,27.35,27.38,27.34,27.38,30800.0,22.9849,23.0101,22.9765,23.0101,30800.0
2009-09-16 12:10:00,27.38,27.38,27.36,27.36,10500.0,23.0101,23.0101,22.9933,22.9933,10500.0
2009-09-16 12:20:00,27.37,27.38,27.36,27.37,19200.0,23.0017,23.0101,22.9933,23.0017,19200.0
2009-09-16 12:30:00,27.37,27.38,27.35,27.36,13000.0,23.0017,23.0101,22.9849,22.9933,13000.0
2009-09-16 12:40:00,27.36,27.37,27.35,27.35,11900.0,22.9933,23.0017,22.9849,22.9849,11900.0
2009-09-16 12:50:00,27.35,27.35,27.31,27.33,15500.0,22.9849,22.9849,22.9513,22.9681,15500.0
2009-09-16 13:00:00,27.33,27.35,27.3,27.3,34900.0,22.9681,22.9849,22.9429,22.9429,34900.0
2009-09-16 13:10:00,27.3,27.33,27.3,27.3,34600.0,22.9429,22.9681,22.9429,22.9429,34600.0
2009-09-16 13:20:00,27.3,27.37,27.3,27.36,24000.0,22.9429,23.0017,22.9429,22.9933,24000.0
2009-09-16 13:30:00,27.37,27.38,27.36,27.36,13000.0,23.0017,23.0101,22.9933,22.9933,13000.0
2009-09-16 13:40:00,27.36,27.38,27.36,27.37,11400.0,22.9933,23.0101,22.9933,23.0017,11400.0
2009-09-16 13:50:00,27.37,27.38,27.37,27.38,9800.0,23.0017,23.0101,23.0017,23.0101,9800.0
2009-09-16 14:00:00,27.38,27.41,27.38,27.4,13700.0,23.0101,23.0353,23.0101,23.0269,13700.0
2009-09-16 14:10:00,27.41,27.44,27.4,27.4,17100.0,23.0353,23.0605,23.0269,23.0269,17100.0
2009-09-16 14:20:00,27.41,27.44,27.4,27.43,38400.0,23.0353,23.0605,23.0269,23.0521,38400.0
2009-09-16 14:30:00,27.42,27.5,27.42,27.49,26500.0,23.0437,23.111,23.0437,23.1026,26500.0
2009-09-16 14:40:00,27.49,27.52,27.47,27.5,22700.0,23.1026,23.1278,23.0858,23.111,22700.0
2009-09-16 14:50:00,27.5,27.55,27.5,27.54,20300.0,23.111,23.153,23.111,23.1446,20300.0
2009-09-16 15:00:00,27.53,27.53,27.51,27.53,17300.0,23.1362,23.1362,23.1194,23.1362,17300.0
2009-09-16 15:10:00,27.52,27.59,27.52,27.59,24800.0,23.1278,23.1866,23.1278,23.1866,24800.0
2009-09-16 15:20:00,27.58,27.61,27.58,27.59,16300.0,23.1782,23.2034,23.1782,23.1866,16300.0
2009-09-16 15:30:00,27.6,27.63,27.59,27.63,39400.0,23.195,23.2202,23.1866,23.2202,39400.0
2009-09-16 15:40:00,27.63,27.7,27.63,27.69,46000.0,23.2202,23.279,23.2202,23.2706,46000.0
2009-09-16 15:50:00,27.69,27.75,27.67,27.75,158700.0,23.2706,23.3211,23.2538,23.3211,158700.0
2009-09-17 09:30:00,27.74,27.82,27.74,27.81,15500.0,23.3127,23.3799,23.3127,23.3715,15500.0
2009-09-17 09:40:00,27.81,27.82,27.71,27.82,11300.0,23.3715,23.3799,23.2874,23.3799,11300.0
2009-09-17 09:50:00,27.79,27.89,27.77,27.84,17600.0,23.3547,23.4387,23.3379,23.3967,17600.0
2009-09-17 10:00:00,27.88,27.94,27.74,27.86,31200.0,23.4303,23.4807,23.3127,23.4135,31200.0
2009-09-17 10:10:00,27.87,27.87,27.7,27.72,21900.0,23.4219,23.4219,23.279,23.2959,21900.0
2009-09-17 10:20:00,27.72,27.75,27.63,27.75,27800.0,23.2959,23.3211,23.2202,23.3211,27800.0
2009-09-17 10:30:00,27.75,27.75,27.68,27.7,21400.0,23.3211,23.3211,23.2622,23.279,21400.0
2009-09-17 10:40:00,27.69,27.77,27.69,27.77,14600.0,23.2706,23.3379,23.2706,23.3379,14600.0
2009-09-17 10:50:00,27.78,27.81,27.78,27.8,10600.0,23.3463,23.3715,23.3463,23.3631,10600.0
2009-09-17 11:00:00,27.8,27.8,27.75,27.76,20300.0,23.3631,23.3631,23.3211,23.3295,20300.0
2009-09-17 11:10:00,27.76,27.85,27.75,27.85,20400.0,23.3295,23.4051,23.3211,23.4051,20400.0
2009-09-17 11:20:00,27.85,27.88,27.79,27.81,32500.0,23.4051,23.4303,23.3547,23.3715,32500.0
2009-09-17 11:30:00,27.83,27.87,27.83,27.87,33800.0,23.3883,23.4219,23.3883,23.4219,33800.0
2009-09-17 11:40:00,27.87,27.92,27.87,27.9,41700.0,23.4219,23.4639,23.4219,23.4471,41700.0
2009-09-17 11:50:00,27.88,27.9,27.81,27.88,27900.0,23.4303,23.4471,23.3715,23.4303,27900.0
2009-09-17 12:00:00,27.89,27.92,27.88,27.91,11400.0,23.4387,23.4639,23.4303,23.4555,11400.0
2009-09-17 12:10:00,27.9,27.9,27.8,27.81,40400.0,23.4471,23.4471,23.3631,23.3715,40400.0
2009-09-17 12:20:00,27.81,27.86,27.77,27.86,10300.0,23.3715,23.4135,23.3379,23.4135,10300.0
2009-09-17 12:30:00,27.87,27.87,27.86,27.87,7300.0,23.4219,23.4219,23.4135,23.4219,7300.0
2009-09-17 12:40:00,27.87,27.87,27.72,27.77,17900.0,23.4219,23.4219,23.2959,23.3379,17900.0
2009-09-17 12:50:00,27.77,27.82,27.75,27.75,18200.0,23.3379,23.3799,23.3211,23.3211,18200.0
2009-09-17 13:00:00,27.76,27.85,27.75,27.85,44400.0,23.3295,23.4051,23.3211,23.4051,44400.0
2009-09-17 13:10:00,27.85,27.87,27.83,27.85,19200.0,23.4051,23.4219,23.3883,23.4051,19200.0
2009-09-17 13:20:00,27.85,27.86,27.8,27.84,27700.0,23.4051,23.4135,23.3631,23.3967,27700.0
2009-09-17 13:30:00,27.85,27.9,27.83,27.88,26100.0,23.4051,23.4471,23.3883,23.4303,26100.0
2009-09-17 13:40:00,27.87,27.89,27.85,27.88,11800.0,23.4219,23.4387,23.4051,23.4303,11800.0
2009-09-17 13:50:00,27.89,27.94,27.89,27.94,25600.0,23.4387,23.4807,23.4387,23.4807,25600.0
2009-09-17 14:00:00,27.94,27.99,27.92,27.99,35700.0,23.4807,23.5228,23.4639,23.5228,35700.0
2009-09-17 14:10:00,27.98,28.0,27.97,27.98,19000.0,23.5144,23.5312,23.506,23.5144,19000.0
2009-09-17 14:20:00,27.97,28.01,27.97,28.0,38300.0,23.506,23.5396,23.506,23.5312,38300.0
2009-09-17 14:30:00,28.0,28.03,27.99,28.02,25400.0,23.5312,23.5564,23.5228,23.548,25400.0
2009-09-17 14:40:00,28.01,28.1,28.01,28.09,24400.0,23.5396,23.6152,23.5396,23.6068,24400.0
2009-09-17 14:50:00,28.1,28.12,28.05,28.07,27700.0,23.6152,23.632,23.5732,23.59,27700.0
2009-09-17 15:00:00,28.07,28.07,28.04,28.05,13600.0,23.59,23.59,23.5648,23.5732,13600.0
2009-09-17 15:10:00,28.05,28.05,27.97,27.97,20300.0,23.5732,23.5732,23.506,23.506,20300.0
2009-09-17 15:20:00,27.97,28.03,27.97,28.02,30500.0,23.506,23.5564,23.506,23.548,30500.0
2009-09-17 15:30:00,28.01,28.02,27.96,27.96,26700.0,23.5396,23.548,23.4975,23.4975,26700.0
2009-09-17 15:40:00,27.96,27.96,27.9,27.9,87300.0,23.4975,23.4975,23.4471,23.4471,87300.0
2009-09-17 15:50:00,27.9,28.1,27.86,28.09,405100.0,23.4471,23.6152,23.4135,23.6068,405100.0
2009-09-18 09:30:00,28.25,28.31,28.15,28.22,222300.0,23.7413,23.7917,23.6572,23.7161,222300.0
2009-09-18 09:40:00,28.2,28.29,28.19,28.26,48100.0,23.6992,23.7749,23.6908,23.7497,48100.0
2009-09-18 09:50:00,28.26,28.26,28.2,28.25,31900.0,23.7497,23.7497,23.6992,23.7413,31900.0
2009-09-18 10:00:00,28.24,28.26,28.24,28.25,47800.0,23.7329,23.7497,23.7329,23.7413,47800.0
2009-09-18 10:10:00,28.25,28.32,28.24,28.28,23800.0,23.7413,23.8001,23.7329,23.7665,23800.0
2009-09-18 10:20:00,28.29,28.29,28.26,28.28,18900.0,23.7749,23.7749,23.7497,23.7665,18900.0
2009-09-18 10:30:00,28.26,28.39,28.26,28.37,17000.0,23.7497,23.8589,23.7497,23.8421,17000.0
2009-09-18 10:40:00,28.37,28.38,28.3,28.35,24300.0,23.8421,23.8505,23.7833,23.8253,24300.0
2009-09-18 10:50:00,28.35,28.38,28.34,28.36,38700.0,23.8253,23.8505,23.8169,23.8337,38700.0
2009-09-18 11:00:00,28.37,28.38,28.34,28.34,17700.0,23.8421,23.8505,23.8169,23.8169,17700.0
2009-09-18 11:10:00,28.34,28.37,28.33,28.37,67900.0,23.8169,23.8421,23.8085,23.8421,67900.0
2009-09-18 11:20:00,28.37,28.43,28.36,28.41,18200.0,23.8421,23.8925,23.8337,23.8757,18200.0
2009-09-18 11:30:00,28.41,28.56,28.41,28.56,69500.0,23.8757,24.0018,23.8757,24.0018,69500.0
2009-09-18 11:40:00,28.56,28.61,28.56,28.6,35400.0,24.0018,24.0438,24.0018,24.0354,35400.0
2009-09-18 11:50:00,28.6,28.7,28.59,28.67,58100.0,24.0354,24.1194,24.027,24.0942,58100.0
2009-09-18 12:00:00,28.67,28.67,28.6,28.64,50000.0,24.0942,24.0942,24.0354,24.069,50000.0
2009-09-18 12:10:00,28.63,28.64,28.61,28.61,23300.0,24.0606,24.069,24.0438,24.0438,23300.0
2009-09-18 12:20:00,28.61,28.61,28.57,28.57,14200.0,24.0438,24.0438,24.0102,24.0102,14200.0
2009-09-18 12:30:00,28.57,28.65,28.57,28.65,36100.0,24.0102,24.0774,24.0102,24.0774,36100.0
2009-09-18 12:40:00,28.65,28.67,28.64,28.66,46400.0,24.0774,24.0942,24.069,24.0858,46400.0
2009-09-18 12:50:00,28.65,28.76,28.65,28.76,53300.0,24.0774,24.1699,24.0774,24.1699,53300.0
2009-09-18 13:00:00,28.75,28.77,28.74,28.77,23000.0,24.1615,24.1783,24.1531,24.1783,23000.0
2009-09-18 13:10:00,28.77,28.81,28.75,28.76,47100.0,24.1783,24.2119,24.1615,24.1699,47100.0
2009-09-18 13:20:00,28.75,28.77,28.75,28.77,19200.0,24.1615,24.1783,24.1615,24.1783,19200.0
2009-09-18 13:30:00,28.77,28.77,28.74,28.74,10100.0,24.1783,24.1783,24.1531,24.1531,10100.0
2009-09-18 13:40:00,28.75,28.76,28.7,28.76,50800.0,24.1615,24.1699,24.1194,24.1699,50800.0
2009-09-18 13:50:00,28.76,28.76,28.75,28.76,11700.0,24.1699,24.1699,24.1615,24.1699,11700.0
2009-09-18 14:00:00,28.76,28.76,28.75,28.76,14500.0,24.1699,24.1699,24.1615,24.1699,14500.0
2009-09-18 14:10:00,28.75,28.76,28.75,28.76,19800.0,24.1615,24.1699,24.1615,24.1699,19800.0
2009-09-18 14:20:00,28.76,28.81,28.75,28.78,50300.0,24.1699,24.2119,24.1615,24.1867,50300.0
2009-09-18 14:30:00,28.78,28.78,28.75,28.75,26800.0,24.1867,24.1867,24.1615,24.1615,26800.0
2009-09-18 14:40:00,28.75,28.77,28.75,28.76,16600.0,24.1615,24.1783,24.1615,24.1699,16600.0
2009-09-18 14:50:00,28.77,28.77,28.73,28.74,43200.0,24.1783,24.1783,24.1447,24.1531,43200.0
2009-09-18 15:00:00,28.73,28.74,28.72,28.72,34200.0,24.1447,24.1531,24.1363,24.1363,34200.0
2009-09-18 15:10:00,28.71,28.72,28.71,28.71,18800.0,24.1278,24.1363,24.1278,24.1278,18800.0
2009-09-18 15:20:00,28.72,28.76,28.71,28.73,37200.0,24.1363,24.1699,24.1278,24.1447,37200.0
2009-09-18 15:30:00,28.72,28.76,28.72,28.73,169000.0,24.1363,24.1699,24.1363,24.1447,169000.0
2009-09-18 15:40:00,28.72,28.77,28.71,28.76,123900.0,24.1363,24.1783,24.1278,24.1699,123900.0
2009-09-18 15:50:00,28.75,28.84,28.75,28.78,200400.0,24.1615,24.2371,24.1615,24.1867,200400.0
2009-09-21 09:30:00,28.51,28.76,28.47,28.74,99100.0,23.9598,24.1699,23.9262,24.1531,99100.0
2009-09-21 09:40:00,28.74,28.8,28.68,28.71,26900.0,24.1531,24.2035,24.1026,24.1278,26900.0
2009-09-21 09:50:00,28.71,28.74,28.6,28.65,41800.0,24.1278,24.1531,24.0354,24.0774,41800.0
2009-09-21 10:00:00,28.62,28.72,28.61,28.71,30100.0,24.0522,24.1363,24.0438,24.1278,30100.0
2009-09-21 10:10:00,28.71,28.75,28.68,28.71,39200.0,24.1278,24.1615,24.1026,24.1278,39200.0
2009-09-21 10:20:00,28.7,28.77,28.7,28.73,26000.0,24.1194,24.1783,24.1194,24.1447,26000.0
2009-09-21 10:30:00,28.72,28.8,28.71,28.76,36700.0,24.1363,24.2035,24.1278,24.1699,36700.0
2009-09-21 10:40:00,28.76,28.79,28.74,28.76,16400.0,24.1699,24.1951,24.1531,24.1699,16400.0
2009-09-21 10:50:00,28.77,28.8,28.74,28.79,26200.0,24.1783,24.2035,24.1531,24.1951,26200.0
2009-09-21 11:00:00,28.79,28.88,28.77,28.83,23500.0,24.1951,24.2707,24.1783,24.2287,23500.0
2009-09-21 11:10:00,28.83,28.87,28.8,28.85,34700.0,24.2287,24.2623,24.2035,24.2455,34700.0
2009-09-21 11:20:00,28.85,28.85,28.77,28.78,17400.0,24.2455,24.2455,24.1783,24.1867,17400.0
2009-09-21 11:30:00,28.77,28.83,28.77,28.8,18600.0,24.1783,24.2287,24.1783,24.2035,18600.0
2009-09-21 11:40:00,28.8,28.8,28.76,28.76,18000.0,24.2035,24.2035,24.1699,24.1699,18000.0
2009-09-21 11:50:00,28.76,28.77,28.74,28.74,15600.0,24.1699,24.1783,24.1531,24.1531,15600.0
2009-09-21 12:00:00,28.74,28.75,28.73,28.74,15900.0,24.1531,24.1615,24.1447,24.1531,15900.0
2009-09-21 12:10:00,28.73,28.74,28.69,28.69,15900.0,24.1447,24.1531,24.111,24.111,15900.0
2009-09-21 12:20:00,28.69,28.75,28.68,28.75,20800.0,24.111,24.1615,24.1026,24.1615,20800.0
2009-09-21 12:30:00,28.74,28.75,28.72,28.72,12500.0,24.1531,24.1615,24.1363,24.1363,12500.0
2009-09-21 12:40:00,28.73,28.75,28.71,28.71,22500.0,24.1447,24.1615,24.1278,24.1278,22500.0
2009-09-21 12:50:00,28.71,28.72,28.69,28.72,16800.0,24.1278,24.1363,24.111,24.1363,16800.0
2009-09-21 13:00:00,28.72,28.73,28.71,28.72,14200.0,24.1363,24.1447,24.1278,24.1363,14200.0
2009-09-21 13:10:00,28.73,28.73,28.72,28.73,12300.0,24.1447,24.1447,24.1363,24.1447,12300.0
2009-09-21 13:20:00,28.73,28.75,28.72,28.75,19700.0,24.1447,24.1615,24.1363,24.1615,19700.0
2009-09-21 13:30:00,28.74,28.77,28.74,28.76,21000.0,24.1531,24.1783,24.1531,24.1699,21000.0
2009-09-21 13:40:00,28.77,28.78,28.76,28.77,21500.0,24.1783,24.1867,24.1699,24.1783,21500.0
2009-09-21 13:50:00,28.78,28.8,28.77,28.79,24200.0,24.1867,24.2035,24.1783,24.1951,24200.0
2009-09-21 14:00:00,28.79,28.79,28.71,28.72,20300.0,24.1951,24.1951,24.1278,24.1363,20300.0
2009-09-21 14:10:00,28.71,28.71,28.68,28.71,20400.0,24.1278,24.1278,24.1026,24.1278,20400.0
2009-09-21 14:20:00,28.7,28.72,28.7,28.71,10200.0,24.1194,24.1363,24.1194,24.1278,10200.0
2009-09-21 14:30:00,28.71,28.72,28.67,28.68,33700.0,24.1278,24.1363,24.0942,24.1026,33700.0
2009-09-21 14:40:00,28.68,28.75,28.67,28.74,37700.0,24.1026,24.1615,24.0942,24.1531,37700.0
2009-09-21 14:50:00,28.75,28.75,28.71,28.71,19700.0,24.1615,24.1615,24.1278,24.1278,19700.0
2009-09-21 15:00:00,28.71,28.72,28.71,28.72,19200.0,24.1278,24.1363,24.1278,24.1363,19200.0
2009-09-21 15:10:00,28.71,28.78,28.7,28.77,79100.0,24.1278,24.1867,24.1194,24.1783,79100.0
2009-09-21 15:20:00,28.76,28.78,28.74,28.75,27900.0,24.1699,24.1867,24.1531,24.1615,27900.0
2009-09-21 15:30:00,28.74,28.74,28.65,28.69,73900.0,24.1531,24.1531,24.0774,24.111,73900.0
2009-09-21 15:40:00,28.69,28.76,28.69,28.74,143600.0,24.111,24.1699,24.111,24.1531,143600.0
2009-09-21 15:50:00,28.75,28.81,28.73,28.78,209100.0,24.1615,24.2119,24.1447,24.1867,209100.0
2009-09-22 09:30:00,29.06,29.06,28.83,28.86,35200.0,24.422,24.422,24.2287,24.2539,35200.0
2009-09-22 09:40:00,28.85,28.96,28.82,28.87,26300.0,24.2455,24.3379,24.2203,24.2623,26300.0
2009-09-22 09:50:00,28.87,28.93,28.85,28.85,18400.0,24.2623,24.3127,24.2455,24.2455,18400.0
2009-09-22 10:00:00,28.85,28.92,28.81,28.9,25900.0,24.2455,24.3043,24.2119,24.2875,25900.0
2009-09-22 10:10:00,28.91,28.94,28.9,28.9,22100.0,24.2959,24.3211,24.2875,24.2875,22100.0
2009-09-22 10:20:00,28.9,28.91,28.87,28.88,23600.0,24.2875,24.2959,24.2623,24.2707,23600.0
2009-09-22 10:30:00,28.87,28.96,28.85,28.96,46600.0,24.2623,24.3379,24.2455,24.3379,46600.0
2009-09-22 10:40:00,28.96,28.99,28.95,28.95,25300.0,24.3379,24.3632,24.3295,24.3295,25300.0
2009-09-22 10:50:00,28.95,28.96,28.92,28.92,12900.0,24.3295,24.3379,24.3043,24.3043,12900.0
2009-09-22 11:00:00,28.92,28.97,28.92,28.95,17600.0,24.3043,24.3464,24.3043,24.3295,17600.0
2009-09-22 11:10:00,28.96,29.0,28.94,28.94,26200.0,24.3379,24.3716,24.3211,24.3211,26200.0
2009-09-22 11:20:00,28.94,28.95,28.89,28.89,82600.0,24.3211,24.3295,24.2791,24.2791,82600.0
2009-09-22 11:30:00,28.89,28.96,28.89,28.96,53900.0,24.2791,24.3379,24.2791,24.3379,53900.0
2009-09-22 11:40:00,28.96,28.97,28.95,28.97,16300.0,24.3379,24.3464,24.3295,24.3464,16300.0
2009-09-22 11:50:00,28.96,28.99,28.96,28.98,25600.0,24.3379,24.3632,24.3379,24.3548,25600.0
2009-09-22 12:00:00,28.99,29.02,28.98,29.0,56000.0,24.3632,24.3884,24.3548,24.3716,56000.0
2009-09-22 12:10:00,29.01,29.02,29.0,29.01,23900.0,24.38,24.3884,24.3716,24.38,23900.0
2009-09-22 12:20:00,29.0,29.01,28.99,29.0,15900.0,24.3716,24.38,24.3632,24.3716,15900.0
2009-09-22 12:30:00,29.0,29.01,28.99,29.01,19700.0,24.3716,24.38,24.3632,24.38,19700.0
2009-09-22 12:40:00,29.0,29.02,28.99,29.01,17600.0,24.3716,24.3884,24.3632,24.38,17600.0
2009-09-22 12:50:00,29.01,29.01,28.99,28.99,11200.0,24.38,24.38,24.3632,24.3632,11200.0
2009-09-22 13:00:00,28.99,29.08,28.99,29.08,23500.0,24.3632,24.4388,24.3632,24.4388,23500.0
2009-09-22 13:10:00,29.08,29.1,28.99,28.99,22600.0,24.4388,24.4556,24.3632,24.3632,22600.0
2009-09-22 13:20:00,28.99,29.0,28.96,28.98,13500.0,24.3632,24.3716,24.3379,24.3548,13500.0
2009-09-22 13:30:00,28.98,28.98,28.97,28.98,11000.0,24.3548,24.3548,24.3464,24.3548,11000.0
2009-09-22 13:40:00,28.97,28.98,28.97,28.98,15600.0,24.3464,24.3548,24.3464,24.3548,15600.0
2009-09-22 13:50:00,28.97,29.0,28.97,29.0,13900.0,24.3464,24.3716,24.3464,24.3716,13900.0
2009-09-22 14:00:00,28.99,29.01,28.99,29.01,14200.0,24.3632,24.38,24.3632,24.38,14200.0
2009-09-22 14:10:00,29.0,29.06,29.0,29.04,41800.0,24.3716,24.422,24.3716,24.4052,41800.0
2009-09-22 14:20:00,29.05,29.07,29.02,29.06,25800.0,24.4136,24.4304,24.3884,24.422,25800.0
2009-09-22 14:30:00,29.07,29.07,29.05,29.07,24300.0,24.4304,24.4304,24.4136,24.4304,24300.0
2009-09-22 14:40:00,29.06,29.1,29.06,29.07,95200.0,24.422,24.4556,24.422,24.4304,95200.0
2009-09-22 14:50:00,29.07,29.07,29.04,29.04,18600.0,24.4304,24.4304,24.4052,24.4052,18600.0
2009-09-22 15:00:00,29.04,29.04,28.99,29.0,20600.0,24.4052,24.4052,24.3632,24.3716,20600.0
2009-09-22 15:10:00,28.99,29.02,28.97,29.0,39400.0,24.3632,24.3884,24.3464,24.3716,39400.0
2009-09-22 15:20:00,29.0,29.02,29.0,29.0,20000.0,24.3716,24.3884,24.3716,24.3716,20000.0
2009-09-22 15:30:00,29.0,29.05,29.0,29.0,50000.0,24.3716,24.4136,24.3716,24.3716,50000.0
2009-09-22 15:40:00,29.0,29.04,29.0,29.0,100800.0,24.3716,24.4052,24.3716,24.3716,100800.0
2009-09-22 15:50:00,29.0,29.1,29.0,29.06,345500.0,24.3716,24.4556,24.3716,24.422,345500.0
2009-09-23 09:30:00,29.02,29.14,29.0,29.0,21500.0,24.3884,24.4892,24.3716,24.3716,21500.0
2009-09-23 09:40:00,29.0,29.0,28.92,28.99,25800.0,24.3716,24.3716,24.3043,24.3632,25800.0
2009-09-23 09:50:00,28.99,29.01,28.95,29.0,39500.0,24.3632,24.38,24.3295,24.3716,39500.0
2009-09-23 10:00:00,29.0,29.07,28.99,29.04,25200.0,24.3716,24.4304,24.3632,24.4052,25200.0
2009-09-23 10:10:00,29.04,29.14,29.04,29.12,19700.0,24.4052,24.4892,24.4052,24.4724,19700.0
2009-09-23 10:20:00,29.11,29.11,29.08,29.1,18900.0,24.464,24.464,24.4388,24.4556,18900.0
2009-09-23 10:30:00,29.09,29.11,29.0,29.0,32900.0,24.4472,24.464,24.3716,24.3716,32900.0
2009-09-23 10:40:00,29.01,29.12,29.01,29.06,23800.0,24.38,24.4724,24.38,24.422,23800.0
2009-09-23 10:50:00,29.06,29.2,29.06,29.19,58900.0,24.422,24.5396,24.422,24.5312,58900.0
2009-09-23 11:00:00,29.19,29.19,29.11,29.11,31900.0,24.5312,24.5312,24.464,24.464,31900.0
2009-09-23 11:10:00,29.11,29.12,29.06,29.07,14300.0,24.464,24.4724,24.422,24.4304,14300.0
2009-09-23 11:20:00,29.06,29.07,29.03,29.04,16100.0,24.422,24.4304,24.3968,24.4052,16100.0
2009-09-23 11:30:00,29.03,29.04,29.0,29.01,23600.0,24.3968,24.4052,24.3716,24.38,23600.0
2009-09-23 11:40:00,29.0,29.01,28.99,29.0,52600.0,24.3716,24.38,24.3632,24.3716,52600.0
2009-09-23 11:50:00,29.0,29.03,29.0,29.02,12800.0,24.3716,24.3968,24.3716,24.3884,12800.0
2009-09-23 12:00:00,29.03,29.03,29.02,29.02,13000.0,24.3968,24.3968,24.3884,24.3884,13000.0
2009-09-23 12:10:00,29.02,29.03,29.02,29.02,13000.0,24.3884,24.3968,24.3884,24.3884,13000.0
2009-09-23 12:20:00,29.02,29.05,29.02,29.04,29100.0,24.3884,24.4136,24.3884,24.4052,29100.0
2009-09-23 12:30:00,29.04,29.08,28.99,28.99,24000.0,24.4052,24.4388,24.3632,24.3632,24000.0
2009-09-23 12:40:00,28.98,29.01,28.98,29.0,20700.0,24.3548,24.38,24.3548,24.3716,20700.0
2009-09-23 12:50:00,29.0,29.0,28.99,28.99,10100.0,24.3716,24.3716,24.3632,24.3632,10100.0
2009-09-23 13:00:00,29.0,29.02,28.99,29.0,17500.0,24.3716,24.3884,24.3632,24.3716,17500.0
2009-09-23 13:10:00,29.0,29.04,29.0,29.03,16300.0,24.3716,24.4052,24.3716,24.3968,16300.0
2009-09-23 13:20:00,29.02,29.03,28.98,29.02,21500.0,24.3884,24.3968,24.3548,24.3884,21500.0
2009-09-23 13:30:00,29.01,29.04,28.98,29.01,25500.0,24.38,24.4052,24.3548,24.38,25500.0
2009-09-23 13:40:00,29.0,29.02,28.99,29.01,58100.0,24.3716,24.3884,24.3632,24.38,58100.0
2009-09-23 13:50:00,29.02,29.02,28.99,29.0,15900.0,24.3884,24.3884,24.3632,24.3716,15900.0
2009-09-23 14:00:00,29.0,29.01,28.99,29.0,55600.0,24.3716,24.38,24.3632,24.3716,55600.0
2009-09-23 14:10:00,29.0,29.11,28.99,29.07,38500.0,24.3716,24.464,24.3632,24.4304,38500.0
2009-09-23 14:20:00,29.07,29.08,29.0,29.04,17300.0,24.4304,24.4388,24.3716,24.4052,17300.0
2009-09-23 14:30:00,29.05,29.13,29.03,29.1,23800.0,24.4136,24.4808,24.3968,24.4556,23800.0
2009-09-23 14:40:00,29.09,29.1,29.05,29.09,21300.0,24.4472,24.4556,24.4136,24.4472,21300.0
2009-09-23 14:50:00,29.1,29.11,28.95,28.98,40000.0,24.4556,24.464,24.3295,24.3548,40000.0
2009-09-23 15:00:00,28.99,29.09,28.98,29.06,79800.0,24.3632,24.4472,24.3548,24.422,79800.0
2009-09-23 15:10:00,29.05,29.06,28.96,29.02,36200.0,24.4136,24.422,24.3379,24.3884,36200.0
2009-09-23 15:20:00,29.02,29.05,28.99,29.03,87300.0,24.3884,24.4136,24.3632,24.3968,87300.0
2009-09-23 15:30:00,29.03,29.04,28.97,29.03,230800.0,24.3968,24.4052,24.3464,24.3968,230800.0
2009-09-23 15:40:00,29.04,29.08,29.0,29.06,123700.0,24.4052,24.4388,24.3716,24.422,123700.0
2009-09-23 15:50:00,29.05,29.06,28.92,28.94,345200.0,24.4136,24.422,24.3043,24.3211,345200.0
2009-09-24 09:30:00,28.94,29.12,28.91,29.05,16200.0,24.3211,24.4724,24.2959,24.4136,16200.0
2009-09-24 09:40:00,29.05,29.1,28.91,28.94,48800.0,24.4136,24.4556,24.2959,24.3211,48800.0
2009-09-24 09:50:00,28.94,29.08,28.92,29.04,20500.0,24.3211,24.4388,24.3043,24.4052,20500.0
2009-09-24 10:00:00,29.02,29.04,28.7,28.8,97900.0,24.3884,24.4052,24.1194,24.2035,97900.0
2009-09-24 10:10:00,28.8,28.86,28.64,28.74,42500.0,24.2035,24.2539,24.069,24.1531,42500.0
2009-09-24 10:20:00,28.74,28.86,28.73,28.76,86700.0,24.1531,24.2539,24.1447,24.1699,86700.0
2009-09-24 10:30:00,28.75,28.79,28.59,28.63,197600.0,24.1615,24.1951,24.027,24.0606,197600.0
2009-09-24 10:40:00,28.63,28.72,28.59,28.59,57700.0,24.0606,24.1363,24.027,24.027,57700.0
2009-09-24 10:50:00,28.59,28.6,28.53,28.56,21200.0,24.027,24.0354,23.9766,24.0018,21200.0
2009-09-24 11:00:00,28.56,28.65,28.55,28.65,27800.0,24.0018,24.0774,23.9934,24.0774,27800.0
2009-09-24 11:10:00,28.65,28.73,28.64,28.69,55300.0,24.0774,24.1447,24.069,24.111,55300.0
2009-09-24 11:20:00,28.69,28.73,28.53,28.54,34900.0,24.111,24.1447,23.9766,23.985,34900.0
2009-09-24 11:30:00,28.55,28.61,28.53,28.59,12600.0,23.9934,24.0438,23.9766,24.027,12600.0
2009-09-24 11:40:00,28.6,28.63,28.57,28.63,15400.0,24.0354,24.0606,24.0102,24.0606,15400.0
2009-09-24 11:50:00,28.62,28.65,28.55,28.65,63600.0,24.0522,24.0774,23.9934,24.0774,63600.0
2009-09-24 12:00:00,28.65,28.7,28.63,28.69,54100.0,24.0774,24.1194,24.0606,24.111,54100.0
2009-09-24 12:10:00,28.69,28.7,28.65,28.68,19900.0,24.111,24.1194,24.0774,24.1026,19900.0
2009-09-24 12:20:00,28.68,28.7,28.65,28.7,26300.0,24.1026,24.1194,24.0774,24.1194,26300.0
2009-09-24 12:30:00,28.69,28.7,28.64,28.67,49500.0,24.111,24.1194,24.069,24.0942,49500.0
2009-09-24 12:40:00,28.67,28.71,28.64,28.71,64500.0,24.0942,24.1278,24.069,24.1278,64500.0
2009-09-24 12:50:00,28.71,28.72,28.64,28.7,35700.0,24.1278,24.1363,24.069,24.1194,35700.0
2009-09-24 13:00:00,28.68,28.74,28.67,28.72,14700.0,24.1026,24.1531,24.0942,24.1363,14700.0
2009-09-24 13:10:00,28.71,28.76,28.68,28.68,12000.0,24.1278,24.1699,24.1026,24.1026,12000.0
2009-09-24 13:20:00,28.68,28.7,28.66,28.69,12300.0,24.1026,24.1194,24.0858,24.111,12300.0
2009-09-24 13:30:00,28.69,28.7,28.61,28.64,21100.0,24.111,24.1194,24.0438,24.069,21100.0
2009-09-24 13:40:00,28.65,28.69,28.62,28.68,56800.0,24.0774,24.111,24.0522,24.1026,56800.0
2009-09-24 13:50:00,28.69,28.69,28.64,28.65,27700.0,24.111,24.111,24.069,24.0774,27700.0
2009-09-24 14:00:00,28.65,28.69,28.65,28.66,28600.0,24.0774,24.111,24.0774,24.0858,28600.0
2009-09-24 14:10:00,28.67,28.69,28.62,28.67,43600.0,24.0942,24.111,24.0522,24.0942,43600.0
2009-09-24 14:20:00,28.68,28.71,28.62,28.71,38100.0,24.1026,24.1278,24.0522,24.1278,38100.0
2009-09-24 14:30:00,28.7,28.72,28.67,28.69,20300.0,24.1194,24.1363,24.0942,24.111,20300.0
2009-09-24 14:40:00,28.69,28.69,28.62,28.67,42300.0,24.111,24.111,24.0522,24.0942,42300.0
2009-09-24 14:50:00,28.67,28.72,28.64,28.71,18000.0,24.0942,24.1363,24.069,24.1278,18000.0
2009-09-24 15:00:00,28.71,28.74,28.66,28.68,32500.0,24.1278,24.1531,24.0858,24.1026,32500.0
2009-09-24 15:10:00,28.67,28.76,28.65,28.71,29800.0,24.0942,24.1699,24.0774,24.1278,29800.0
2009-09-24 15:20:00,28.71,28.77,28.68,28.69,28000.0,24.1278,24.1783,24.1026,24.111,28000.0
2009-09-24 15:30:00,28.69,28.74,28.67,28.67,43800.0,24.111,24.1531,24.0942,24.0942,43800.0
2009-09-24 15:40:00,28.67,28.74,28.66,28.67,83300.0,24.0942,24.1531,24.0858,24.0942,83300.0
2009-09-24 15:50:00,28.66,28.78,28.64,28.65,190200.0,24.0858,24.1867,24.069,24.0774,190200.0
2009-09-25 09:30:00,28.55,28.62,28.51,28.54,34800.0,23.9934,24.0522,23.9598,23.985,34800.0
2009-09-25 09:40:00,28.52,28.74,28.5,28.56,30300.0,23.9682,24.1531,23.9514,24.0018,30300.0
2009-09-25 09:50:00,28.55,28.68,28.53,28.54,92500.0,23.9934,24.1026,23.9766,23.985,92500.0
2009-09-25 10:00:00,28.53,28.62,28.48,28.57,45800.0,23.9766,24.0522,23.9346,24.0102,45800.0
2009-09-25 10:10:00,28.56,28.62,28.54,28.6,37300.0,24.0018,24.0522,23.985,24.0354,37300.0
2009-09-25 10:20:00,28.6,28.66,28.55,28.6,66900.0,24.0354,24.0858,23.9934,24.0354,66900.0
2009-09-25 10:30:00,28.6,28.63,28.6,28.6,35600.0,24.0354,24.0606,24.0354,24.0354,35600.0
2009-09-25 10:40:00,28.61,28.66,28.6,28.62,47200.0,24.0438,24.0858,24.0354,24.0522,47200.0
2009-09-25 10:50:00,28.63,28.64,28.6,28.61,41700.0,24.0606,24.069,24.0354,24.0438,41700.0
2009-09-25 11:00:00,28.62,28.68,28.6,28.64,33500.0,24.0522,24.1026,24.0354,24.069,33500.0
2009-09-25 11:10:00,28.65,28.65,28.58,28.64,21200.0,24.0774,24.0774,24.0186,24.069,21200.0
2009-09-25 11:20:00,28.64,28.71,28.64,28.71,16000.0,24.069,24.1278,24.069,24.1278,16000.0
2009-09-25 11:30:00,28.7,28.71,28.64,28.71,65000.0,24.1194,24.1278,24.069,24.1278,65000.0
2009-09-25 11:40:00,28.71,28.75,28.7,28.73,24700.0,24.1278,24.1615,24.1194,24.1447,24700.0
2009-09-25 11:50:00,28.73,28.77,28.65,28.67,22700.0,24.1447,24.1783,24.0774,24.0942,22700.0
2009-09-25 12:00:00,28.67,28.7,28.65,28.7,98700.0,24.0942,24.1194,24.0774,24.1194,98700.0
2009-09-25 12:10:00,28.7,28.7,28.65,28.65,37600.0,24.1194,24.1194,24.0774,24.0774,37600.0
2009-09-25 12:20:00,28.66,28.7,28.65,28.68,36800.0,24.0858,24.1194,24.0774,24.1026,36800.0
2009-09-25 12:30:00,28.68,28.72,28.66,28.71,21800.0,24.1026,24.1363,24.0858,24.1278,21800.0
2009-09-25 12:40:00,28.71,28.73,28.69,28.7,49500.0,24.1278,24.1447,24.111,24.1194,49500.0
2009-09-25 12:50:00,28.71,28.74,28.7,28.74,21900.0,24.1278,24.1531,24.1194,24.1531,21900.0
2009-09-25 13:00:00,28.73,28.74,28.68,28.69,18500.0,24.1447,24.1531,24.1026,24.111,18500.0
2009-09-25 13:10:00,28.69,28.72,28.66,28.71,21900.0,24.111,24.1363,24.0858,24.1278,21900.0
2009-09-25 13:20:00,28.7,28.77,28.69,28.77,22700.0,24.1194,24.1783,24.111,24.1783,22700.0
2009-09-25 13:30:00,28.76,28.77,28.69,28.7,10000.0,24.1699,24.1783,24.111,24.1194,10000.0
2009-09-25 13:40:00,28.7,28.7,28.66,28.68,15200.0,24.1194,24.1194,24.0858,24.1026,15200.0
2009-09-25 13:50:00,28.68,28.73,28.68,28.72,20400.0,24.1026,24.1447,24.1026,24.1363,20400.0
2009-09-25 14:00:00,28.71,28.72,28.67,28.68,25700.0,24.1278,24.1363,24.0942,24.1026,25700.0
2009-09-25 14:10:00,28.68,28.68,28.63,28.63,7700.0,24.1026,24.1026,24.0606,24.0606,7700.0
2009-09-25 14:20:00,28.64,28.68,28.63,28.66,22600.0,24.069,24.1026,24.0606,24.0858,22600.0
2009-09-25 14:30:00,28.65,28.69,28.64,28.69,29300.0,24.0774,24.111,24.069,24.111,29300.0
2009-09-25 14:40:00,28.68,28.68,28.65,28.66,29400.0,24.1026,24.1026,24.0774,24.0858,29400.0
2009-09-25 14:50:00,28.66,28.69,28.65,28.67,36000.0,24.0858,24.111,24.0774,24.0942,36000.0
2009-09-25 15:00:00,28.66,28.68,28.65,28.66,15700.0,24.0858,24.1026,24.0774,24.0858,15700.0
2009-09-25 15:10:00,28.65,28.66,28.63,28.66,38700.0,24.0774,24.0858,24.0606,24.0858,38700.0
2009-09-25 15:20:00,28.66,28.67,28.6,28.66,31200.0,24.0858,24.0942,24.0354,24.0858,31200.0
2009-09-25 15:30:00,28.66,28.68,28.61,28.61,23300.0,24.0858,24.1026,24.0438,24.0438,23300.0
2009-09-25 15:40:00,28.61,28.63,28.58,28.63,83400.0,24.0438,24.0606,24.0186,24.0606,83400.0
2009-09-25 15:50:00,28.62,28.67,28.58,28.6,156100.0,24.0522,24.0942,24.0186,24.0354,156100.0
2009-09-28 09:30:00,28.78,28.88,28.7,28.82,19100.0,24.1867,24.2707,24.1194,24.2203,19100.0
2009-09-28 09:40:00,28.8,29.07,28.8,29.02,76500.0,24.2035,24.4304,24.2035,24.3884,76500.0
2009-09-28 09:50:00,29.02,29.04,28.98,29.01,20300.0,24.3884,24.4052,24.3548,24.38,20300.0
2009-09-28 10:00:00,29.02,29.06,29.01,29.06,27000.0,24.3884,24.422,24.38,24.422,27000.0
2009-09-28 10:10:00,29.06,29.06,28.99,29.0,11100.0,24.422,24.422,24.3632,24.3716,11100.0
2009-09-28 10:20:00,29.0,29.02,28.99,29.0,30000.0,24.3716,24.3884,24.3632,24.3716,30000.0
2009-09-28 10:30:00,29.0,29.02,28.99,29.0,27800.0,24.3716,24.3884,24.3632,24.3716,27800.0
2009-09-28 10:40:00,29.01,29.01,28.99,29.0,28400.0,24.38,24.38,24.3632,24.3716,28400.0
2009-09-28 10:50:00,29.0,29.01,28.95,28.97,18100.0,24.3716,24.38,24.3295,24.3464,18100.0
2009-09-28 11:00:00,28.97,29.0,28.97,28.99,17400.0,24.3464,24.3716,24.3464,24.3632,17400.0
2009-09-28 11:10:00,28.99,29.0,28.96,28.96,13300.0,24.3632,24.3716,24.3379,24.3379,13300.0
2009-09-28 11:20:00,28.96,28.96,28.94,28.95,29100.0,24.3379,24.3379,24.3211,24.3295,29100.0
2009-09-28 11:30:00,28.96,29.04,28.95,29.03,36300.0,24.3379,24.4052,24.3295,24.3968,36300.0
2009-09-28 11:40:00,29.04,29.05,29.02,29.03,17300.0,24.4052,24.4136,24.3884,24.3968,17300.0
2009-09-28 11:50:00,29.03,29.06,29.03,29.06,27800.0,24.3968,24.422,24.3968,24.422,27800.0
2009-09-28 12:00:00,29.06,29.1,29.06,29.08,19300.0,24.422,24.4556,24.422,24.4388,19300.0
2009-09-28 12:10:00,29.09,29.09,29.05,29.06,15500.0,24.4472,24.4472,24.4136,24.422,15500.0
2009-09-28 12:20:00,29.06,29.09,29.06,29.09,14700.0,24.422,24.4472,24.422,24.4472,14700.0
2009-09-28 12:30:00,29.09,29.09,29.05,29.05,26300.0,24.4472,24.4472,24.4136,24.4136,26300.0
2009-09-28 12:40:00,29.06,29.06,29.05,29.06,6800.0,24.422,24.422,24.4136,24.422,6800.0
2009-09-28 12:50:00,29.06,29.08,29.05,29.06,22000.0,24.422,24.4388,24.4136,24.422,22000.0
2009-09-28 13:00:00,29.06,29.08,29.05,29.07,9400.0,24.422,24.4388,24.4136,24.4304,9400.0
2009-09-28 13:10:00,29.07,29.07,29.06,29.06,5900.0,24.4304,24.4304,24.422,24.422,5900.0
2009-09-28 13:20:00,29.07,29.09,29.04,29.09,28200.0,24.4304,24.4472,24.4052,24.4472,28200.0
2009-09-28 13:30:00,29.09,29.09,29.06,29.06,15600.0,24.4472,24.4472,24.422,24.422,15600.0
2009-09-28 13:40:00,29.07,29.09,29.06,29.08,20000.0,24.4304,24.4472,24.422,24.4388,20000.0
2009-09-28 13:50:00,29.08,29.08,29.03,29.05,25300.0,24.4388,24.4388,24.3968,24.4136,25300.0
2009-09-28 14:00:00,29.06,29.08,29.03,29.03,28800.0,24.422,24.4388,24.3968,24.3968,28800.0
2009-09-28 14:10:00,29.03,29.07,29.03,29.06,21500.0,24.3968,24.4304,24.3968,24.422,21500.0
2009-09-28 14:20:00,29.06,29.07,29.04,29.06,19000.0,24.422,24.4304,24.4052,24.422,19000.0
2009-09-28 14:30:00,29.06,29.07,29.04,29.06,23100.0,24.422,24.4304,24.4052,24.422,23100.0
2009-09-28 14:40:00,29.06,29.07,29.04,29.04,22300.0,24.422,24.4304,24.4052,24.4052,22300.0
2009-09-28 14:50:00,29.04,29.05,29.0,29.01,18500.0,24.4052,24.4136,24.3716,24.38,18500.0
2009-09-28 15:00:00,29.0,29.04,28.99,29.04,26400.0,24.3716,24.4052,24.3632,24.4052,26400.0
2009-09-28 15:10:00,29.04,29.07,28.99,28.99,77300.0,24.4052,24.4304,24.3632,24.3632,77300.0
2009-09-28 15:20:00,28.99,29.02,28.99,29.01,62700.0,24.3632,24.3884,24.3632,24.38,62700.0
2009-09-28 15:30:00,29.01,29.02,28.96,29.0,74400.0,24.38,24.3884,24.3379,24.3716,74400.0
2009-09-28 15:40:00,29.01,29.02,28.94,28.94,58100.0,24.38,24.3884,24.3211,24.3211,58100.0
2009-09-28 15:50:00,28.94,29.05,28.94,29.04,136400.0,24.3211,24.4136,24.3211,24.4052,136400.0
2009-09-29 09:30:00,29.02,29.1,29.02,29.1,10900.0,24.3884,24.4556,24.3884,24.4556,10900.0
2009-09-29 09:40:00,29.1,29.16,29.06,29.1,20100.0,24.4556,24.506,24.422,24.4556,20100.0
2009-09-29 09:50:00,29.11,29.26,29.11,29.25,32300.0,24.464,24.5901,24.464,24.5817,32300.0
2009-09-29 10:00:00,29.24,29.25,28.88,29.03,46800.0,24.5733,24.5817,24.2707,24.3968,46800.0
2009-09-29 10:10:00,29.04,29.14,29.04,29.08,11400.0,24.4052,24.4892,24.4052,24.4388,11400.0
2009-09-29 10:20:00,29.07,29.07,29.01,29.04,8000.0,24.4304,24.4304,24.38,24.4052,8000.0
2009-09-29 10:30:00,29.04,29.08,29.0,29.04,12200.0,24.4052,24.4388,24.3716,24.4052,12200.0
2009-09-29 10:40:00,29.05,29.1,29.04,29.1,17100.0,24.4136,24.4556,24.4052,24.4556,17100.0
2009-09-29 10:50:00,29.1,29.11,29.05,29.07,23100.0,24.4556,24.464,24.4136,24.4304,23100.0
2009-09-29 11:00:00,29.07,29.07,29.0,29.06,25100.0,24.4304,24.4304,24.3716,24.422,25100.0
2009-09-29 11:10:00,29.07,29.08,29.01,29.01,14300.0,24.4304,24.4388,24.38,24.38,14300.0
2009-09-29 11:20:00,29.01,29.05,29.01,29.04,26900.0,24.38,24.4136,24.38,24.4052,26900.0
2009-09-29 11:30:00,29.04,29.04,29.02,29.03,16900.0,24.4052,24.4052,24.3884,24.3968,16900.0
2009-09-29 11:40:00,29.03,29.06,28.99,29.02,41700.0,24.3968,24.422,24.3632,24.3884,41700.0
2009-09-29 11:50:00,29.0,29.01,28.99,28.99,9700.0,24.3716,24.38,24.3632,24.3632,9700.0
2009-09-29 12:00:00,28.99,29.05,28.99,29.05,19700.0,24.3632,24.4136,24.3632,24.4136,19700.0
2009-09-29 12:10:00,29.05,29.1,29.04,29.08,18300.0,24.4136,24.4556,24.4052,24.4388,18300.0
2009-09-29 12:20:00,29.07,29.08,29.03,29.03,23700.0,24.4304,24.4388,24.3968,24.3968,23700.0
2009-09-29 12:30:00,29.04,29.06,29.03,29.05,20900.0,24.4052,24.422,24.3968,24.4136,20900.0
2009-09-29 12:40:00,29.04,29.05,29.03,29.04,17000.0,24.4052,24.4136,24.3968,24.4052,17000.0
2009-09-29 12:50:00,29.05,29.07,29.04,29.07,11400.0,24.4136,24.4304,24.4052,24.4304,11400.0
2009-09-29 13:00:00,29.07,29.14,29.06,29.11,22200.0,24.4304,24.4892,24.422,24.464,22200.0
2009-09-29 13:10:00,29.12,29.12,29.08,29.09,11600.0,24.4724,24.4724,24.4388,24.4472,11600.0
2009-09-29 13:20:00,29.09,29.12,29.09,29.11,21200.0,24.4472,24.4724,24.4472,24.464,21200.0
2009-09-29 13:30:00,29.12,29.13,29.09,29.12,18800.0,24.4724,24.4808,24.4472,24.4724,18800.0
2009-09-29 13:40:00,29.12,29.13,29.1,29.11,13600.0,24.4724,24.4808,24.4556,24.464,13600.0
2009-09-29 13:50:00,29.1,29.14,29.1,29.13,14200.0,24.4556,24.4892,24.4556,24.4808,14200.0
2009-09-29 14:00:00,29.14,29.15,29.11,29.15,33900.0,24.4892,24.4976,24.464,24.4976,33900.0
2009-09-29 14:10:00,29.15,29.16,29.14,29.16,22200.0,24.4976,24.506,24.4892,24.506,22200.0
2009-09-29 14:20:00,29.15,29.16,29.15,29.15,20400.0,24.4976,24.506,24.4976,24.4976,20400.0
2009-09-29 14:30:00,29.15,29.16,29.1,29.1,18100.0,24.4976,24.506,24.4556,24.4556,18100.0
2009-09-29 14:40:00,29.1,29.12,29.07,29.09,19700.0,24.4556,24.4724,24.4304,24.4472,19700.0
2009-09-29 14:50:00,29.08,29.1,29.08,29.09,29500.0,24.4388,24.4556,24.4388,24.4472,29500.0
2009-09-29 15:00:00,29.09,29.1,29.09,29.09,19400.0,24.4472,24.4556,24.4472,24.4472,19400.0
2009-09-29 15:10:00,29.09,29.11,29.08,29.09,39300.0,24.4472,24.464,24.4388,24.4472,39300.0
2009-09-29 15:20:00,29.08,29.13,29.08,29.1,51900.0,24.4388,24.4808,24.4388,24.4556,51900.0
2009-09-29 15:30:00,29.1,29.11,29.09,29.1,50100.0,24.4556,24.464,24.4472,24.4556,50100.0
2009-09-29 15:40:00,29.1,29.11,29.09,29.1,50900.0,24.4556,24.464,24.4472,24.4556,50900.0
2009-09-29 15:50:00,29.1,29.12,29.09,29.1,151100.0,24.4556,24.4724,24.4472,24.4556,151100.0
2009-09-30 09:30:00,29.1,29.21,29.1,29.14,12400.0,24.4556,24.548,24.4556,24.4892,12400.0
2009-09-30 09:40:00,29.12,29.12,28.87,28.88,58200.0,24.4724,24.4724,24.2623,24.2707,58200.0
2009-09-30 09:50:00,28.85,28.97,28.75,28.88,69200.0,24.2455,24.3464,24.1615,24.2707,69200.0
2009-09-30 10:00:00,28.88,28.9,28.78,28.8,41600.0,24.2707,24.2875,24.1867,24.2035,41600.0
2009-09-30 10:10:00,28.81,28.87,28.76,28.78,26300.0,24.2119,24.2623,24.1699,24.1867,26300.0
2009-09-30 10:20:00,28.8,28.83,28.75,28.8,12200.0,24.2035,24.2287,24.1615,24.2035,12200.0
2009-09-30 10:30:00,28.79,28.82,28.75,28.81,32700.0,24.1951,24.2203,24.1615,24.2119,32700.0
2009-09-30 10:40:00,28.81,28.85,28.76,28.76,31900.0,24.2119,24.2455,24.1699,24.1699,31900.0
2009-09-30 10:50:00,28.77,28.88,28.77,28.86,21600.0,24.1783,24.2707,24.1783,24.2539,21600.0
2009-09-30 11:00:00,28.87,29.01,28.86,29.0,31000.0,24.2623,24.38,24.2539,24.3716,31000.0
2009-09-30 11:10:00,29.0,29.02,28.97,29.0,15400.0,24.3716,24.3884,24.3464,24.3716,15400.0
2009-09-30 11:20:00,28.98,29.0,28.93,28.93,12400.0,24.3548,24.3716,24.3127,24.3127,12400.0
2009-09-30 11:30:00,28.93,29.01,28.93,28.94,32100.0,24.3127,24.38,24.3127,24.3211,32100.0
2009-09-30 11:40:00,28.93,28.99,28.9,28.94,19300.0,24.3127,24.3632,24.2875,24.3211,19300.0
2009-09-30 11:50:00,28.95,29.02,28.94,28.98,33900.0,24.3295,24.3884,24.3211,24.3548,33900.0
2009-09-30 12:00:00,28.99,29.0,28.95,28.96,13800.0,24.3632,24.3716,24.3295,24.3379,13800.0
2009-09-30 12:10:00,28.97,29.05,28.96,28.97,18100.0,24.3464,24.4136,24.3379,24.3464,18100.0
2009-09-30 12:20:00,28.98,29.05,28.97,29.05,13800.0,24.3548,24.4136,24.3464,24.4136,13800.0
2009-09-30 12:30:00,29.05,29.12,29.05,29.1,24100.0,24.4136,24.4724,24.4136,24.4556,24100.0
2009-09-30 12:40:00,29.1,29.15,29.1,29.11,16900.0,24.4556,24.4976,24.4556,24.464,16900.0
2009-09-30 12:50:00,29.12,29.19,29.12,29.13,29000.0,24.4724,24.5312,24.4724,24.4808,29000.0
2009-09-30 13:00:00,29.14,29.27,29.14,29.22,40200.0,24.4892,24.5985,24.4892,24.5564,40200.0
2009-09-30 13:10:00,29.22,29.26,29.18,29.24,12900.0,24.5564,24.5901,24.5228,24.5733,12900.0
2009-09-30 13:20:00,29.23,29.3,29.23,29.29,15200.0,24.5649,24.6237,24.5649,24.6153,15200.0
2009-09-30 13:30:00,29.29,29.33,29.26,29.26,35900.0,24.6153,24.6489,24.5901,24.5901,35900.0
2009-09-30 13:40:00,29.26,29.29,29.19,29.19,19500.0,24.5901,24.6153,24.5312,24.5312,19500.0
2009-09-30 13:50:00,29.2,29.26,29.19,29.2,17300.0,24.5396,24.5901,24.5312,24.5396,17300.0
2009-09-30 14:00:00,29.19,29.23,29.15,29.19,14500.0,24.5312,24.5649,24.4976,24.5312,14500.0
2009-09-30 14:10:00,29.19,29.21,29.16,29.21,25400.0,24.5312,24.548,24.506,24.548,25400.0
2009-09-30 14:20:00,29.2,29.23,29.16,29.22,13400.0,24.5396,24.5649,24.506,24.5564,13400.0
2009-09-30 14:30:00,29.2,29.2,29.15,29.18,27600.0,24.5396,24.5396,24.4976,24.5228,27600.0
2009-09-30 14:40:00,29.18,29.22,29.14,29.15,29500.0,24.5228,24.5564,24.4892,24.4976,29500.0
2009-09-30 14:50:00,29.15,29.16,29.04,29.05,43700.0,24.4976,24.506,24.4052,24.4136,43700.0
2009-09-30 15:00:00,29.04,29.04,28.95,29.0,46700.0,24.4052,24.4052,24.3295,24.3716,46700.0
2009-09-30 15:10:00,29.0,29.03,28.95,29.02,56200.0,24.3716,24.3968,24.3295,24.3884,56200.0
2009-09-30 15:20:00,29.02,29.07,29.0,29.03,43400.0,24.3884,24.4304,24.3716,24.3968,43400.0
2009-09-30 15:30:00,29.03,29.1,29.02,29.06,70300.0,24.3968,24.4556,24.3884,24.422,70300.0
2009-09-30 15:40:00,29.06,29.16,29.05,29.15,101700.0,24.422,24.506,24.4136,24.4976,101700.0
2009-09-30 15:50:00,29.15,29.2,29.12,29.13,109700.0,24.4976,24.5396,24.4724,24.4808,109700.0
2009-10-01 09:30:00,28.98,29.06,28.73,28.76,129500.0,24.3548,24.422,24.1447,24.1699,129500.0
2009-10-01 09:40:00,28.78,28.78,28.61,28.68,34100.0,24.1867,24.1867,24.0438,24.1026,34100.0
2009-10-01 09:50:00,28.67,28.68,28.58,28.63,23400.0,24.0942,24.1026,24.0186,24.0606,23400.0
2009-10-01 10:00:00,28.64,28.71,28.38,28.41,81100.0,24.069,24.1278,23.8505,23.8757,81100.0
2009-10-01 10:10:00,28.4,28.57,28.4,28.57,19500.0,23.8673,24.0102,23.8673,24.0102,19500.0
2009-10-01 10:20:00,28.6,28.6,28.54,28.55,14900.0,24.0354,24.0354,23.985,23.9934,14900.0
2009-10-01 10:30:00,28.55,28.66,28.53,28.55,21000.0,23.9934,24.0858,23.9766,23.9934,21000.0
2009-10-01 10:40:00,28.56,28.64,28.52,28.59,12700.0,24.0018,24.069,23.9682,24.027,12700.0
2009-10-01 10:50:00,28.59,28.68,28.53,28.68,30000.0,24.027,24.1026,23.9766,24.1026,30000.0
2009-10-01 11:00:00,28.68,28.7,28.47,28.48,62400.0,24.1026,24.1194,23.9262,23.9346,62400.0
2009-10-01 11:10:00,28.47,28.57,28.47,28.53,26000.0,23.9262,24.0102,23.9262,23.9766,26000.0
2009-10-01 11:20:00,28.53,28.55,28.4,28.42,17000.0,23.9766,23.9934,23.8673,23.8841,17000.0
2009-10-01 11:30:00,28.43,28.44,28.35,28.38,30000.0,23.8925,23.9009,23.8253,23.8505,30000.0
2009-10-01 11:40:00,28.38,28.41,28.35,28.36,8800.0,23.8505,23.8757,23.8253,23.8337,8800.0
2009-10-01 11:50:00,28.36,28.39,28.34,28.37,17600.0,23.8337,23.8589,23.8169,23.8421,17600.0
2009-10-01 12:00:00,28.37,28.39,28.32,28.35,16900.0,23.8421,23.8589,23.8001,23.8253,16900.0
2009-10-01 12:10:00,28.36,28.43,28.36,28.41,19000.0,23.8337,23.8925,23.8337,23.8757,19000.0
2009-10-01 12:20:00,28.41,28.44,28.39,28.41,13600.0,23.8757,23.9009,23.8589,23.8757,13600.0
2009-10-01 12:30:00,28.42,28.43,28.4,28.43,9800.0,23.8841,23.8925,23.8673,23.8925,9800.0
2009-10-01 12:40:00,28.42,28.44,28.38,28.4,9900.0,23.8841,23.9009,23.8505,23.8673,9900.0
2009-10-01 12:50:00,28.4,28.43,28.4,28.43,12300.0,23.8673,23.8925,23.8673,23.8925,12300.0
2009-10-01 13:00:00,28.43,28.44,28.38,28.4,28800.0,23.8925,23.9009,23.8505,23.8673,28800.0
2009-10-01 13:10:00,28.4,28.45,28.38,28.4,25800.0,23.8673,23.9093,23.8505,23.8673,25800.0
2009-10-01 13:20:00,28.4,28.46,28.4,28.44,41200.0,23.8673,23.9177,23.8673,23.9009,41200.0
2009-10-01 13:30:00,28.44,28.49,28.42,28.45,23000.0,23.9009,23.943,23.8841,23.9093,23000.0
2009-10-01 13:40:00,28.45,28.52,28.44,28.52,13000.0,23.9093,23.9682,23.9009,23.9682,13000.0
2009-10-01 13:50:00,28.51,28.56,28.47,28.56,26300.0,23.9598,24.0018,23.9262,24.0018,26300.0
2009-10-01 14:00:00,28.55,28.57,28.5,28.54,26100.0,23.9934,24.0102,23.9514,23.985,26100.0
2009-10-01 14:10:00,28.54,28.57,28.51,28.53,15400.0,23.985,24.0102,23.9598,23.9766,15400.0
2009-10-01 14:20:00,28.52,28.55,28.49,28.51,16300.0,23.9682,23.9934,23.943,23.9598,16300.0
2009-10-01 14:30:00,28.51,28.52,28.46,28.47,23000.0,23.9598,23.9682,23.9177,23.9262,23000.0
2009-10-01 14:40:00,28.48,28.5,28.42,28.48,14700.0,23.9346,23.9514,23.8841,23.9346,14700.0
2009-10-01 14:50:00,28.48,28.5,28.44,28.44,13400.0,23.9346,23.9514,23.9009,23.9009,13400.0
2009-10-01 15:00:00,28.45,28.46,28.39,28.41,17800.0,23.9093,23.9177,23.8589,23.8757,17800.0
2009-10-01 15:10:00,28.41,28.49,28.41,28.47,17900.0,23.8757,23.943,23.8757,23.9262,17900.0
2009-10-01 15:20:00,28.46,28.48,28.4,28.42,41800.0,23.9177,23.9346,23.8673,23.8841,41800.0
2009-10-01 15:30:00,28.42,28.45,28.4,28.42,42400.0,23.8841,23.9093,23.8673,23.8841,42400.0
2009-10-01 15:40:00,28.42,28.49,28.41,28.41,45600.0,23.8841,23.943,23.8757,23.8757,45600.0
2009-10-01 15:50:00,28.41,28.41,28.27,28.29,206900.0,23.8757,23.8757,23.7581,23.7749,206900.0
2009-10-02 09:30:00,28.13,28.3,28.1,28.19,24200.0,23.6404,23.7833,23.6152,23.6908,24200.0
2009-10-02 09:40:00,28.21,28.27,28.14,28.21,14400.0,23.7076,23.7581,23.6488,23.7076,14400.0
2009-10-02 09:50:00,28.21,28.25,28.14,28.14,21000.0,23.7076,23.7413,23.6488,23.6488,21000.0
2009-10-02 10:00:00,28.13,28.23,28.07,28.08,36900.0,23.6404,23.7245,23.59,23.5984,36900.0
2009-10-02 10:10:00,28.07,28.24,28.07,28.12,37400.0,23.59,23.7329,23.59,23.632,37400.0
2009-10-02 10:20:00,28.12,28.21,28.12,28.17,40400.0,23.632,23.7076,23.632,23.674,40400.0
2009-10-02 10:30:00,28.17,28.21,28.12,28.17,38200.0,23.674,23.7076,23.632,23.674,38200.0
2009-10-02 10:40:00,28.16,28.2,28.06,28.07,140200.0,23.6656,23.6992,23.5816,23.59,140200.0
2009-10-02 10:50:00,28.07,28.09,28.0,28.07,30800.0,23.59,23.6068,23.5312,23.59,30800.0
2009-10-02 11:00:00,28.08,28.12,28.02,28.02,11700.0,23.5984,23.632,23.548,23.548,11700.0
2009-10-02 11:10:00,28.02,28.05,28.0,28.01,17600.0,23.548,23.5732,23.5312,23.5396,17600.0
2009-10-02 11:20:00,28.0,28.02,27.98,28.0,9800.0,23.5312,23.548,23.5144,23.5312,9800.0
2009-10-02 11:30:00,28.01,28.12,28.0,28.1,45900.0,23.5396,23.632,23.5312,23.6152,45900.0
2009-10-02 11:40:00,28.08,28.12,28.07,28.12,12100.0,23.5984,23.632,23.59,23.632,12100.0
2009-10-02 11:50:00,28.13,28.15,28.1,28.11,19100.0,23.6404,23.6572,23.6152,23.6236,19100.0
2009-10-02 12:00:00,28.1,28.14,28.09,28.12,29100.0,23.6152,23.6488,23.6068,23.632,29100.0
2009-10-02 12:10:00,28.1,28.1,28.03,28.07,39600.0,23.6152,23.6152,23.5564,23.59,39600.0
2009-10-02 12:20:00,28.07,28.09,28.06,28.06,14200.0,23.59,23.6068,23.5816,23.5816,14200.0
2009-10-02 12:30:00,28.06,28.08,28.04,28.05,15400.0,23.5816,23.5984,23.5648,23.5732,15400.0
2009-10-02 12:40:00,28.05,28.07,27.97,27.99,41200.0,23.5732,23.59,23.506,23.5228,41200.0
2009-10-02 12:50:00,27.99,28.02,27.98,28.02,11900.0,23.5228,23.548,23.5144,23.548,11900.0
2009-10-02 13:00:00,28.02,28.08,28.02,28.03,20600.0,23.548,23.5984,23.548,23.5564,20600.0
2009-10-02 13:10:00,28.04,28.06,28.02,28.03,21100.0,23.5648,23.5816,23.548,23.5564,21100.0
2009-10-02 13:20:00,28.02,28.03,28.0,28.0,7900.0,23.548,23.5564,23.5312,23.5312,7900.0
2009-10-02 13:30:00,28.01,28.01,28.0,28.0,9900.0,23.5396,23.5396,23.5312,23.5312,9900.0
2009-10-02 13:40:00,27.99,28.01,27.98,27.98,17000.0,23.5228,23.5396,23.5144,23.5144,17000.0
2009-10-02 13:50:00,27.98,27.99,27.93,27.93,25100.0,23.5144,23.5228,23.4723,23.4723,25100.0
2009-10-02 14:00:00,27.93,27.98,27.91,27.97,22100.0,23.4723,23.5144,23.4555,23.506,22100.0
2009-10-02 14:10:00,27.98,28.01,27.97,28.01,13300.0,23.5144,23.5396,23.506,23.5396,13300.0
2009-10-02 14:20:00,28.01,28.01,27.98,27.98,15100.0,23.5396,23.5396,23.5144,23.5144,15100.0
2009-10-02 14:30:00,27.99,28.0,27.95,27.95,19000.0,23.5228,23.5312,23.4891,23.4891,19000.0
2009-10-02 14:40:00,27.95,27.96,27.92,27.95,25500.0,23.4891,23.4975,23.4639,23.4891,25500.0
2009-10-02 14:50:00,27.95,27.98,27.93,27.95,24100.0,23.4891,23.5144,23.4723,23.4891,24100.0
2009-10-02 15:00:00,27.94,27.96,27.94,27.96,16000.0,23.4807,23.4975,23.4807,23.4975,16000.0
2009-10-02 15:10:00,27.96,27.96,27.91,27.92,17600.0,23.4975,23.4975,23.4555,23.4639,17600.0
2009-10-02 15:20:00,27.92,27.93,27.9,27.9,15600.0,23.4639,23.4723,23.4471,23.4471,15600.0
2009-10-02 15:30:00,27.9,27.96,27.9,27.94,54600.0,23.4471,23.4975,23.4471,23.4807,54600.0
2009-10-02 15:40:00,27.95,27.97,27.84,27.84,156200.0,23.4891,23.506,23.3967,23.3967,156200.0
2009-10-02 15:50:00,27.83,27.84,27.74,27.82,231100.0,23.3883,23.3967,23.3127,23.3799,231100.0
2009-10-05 09:30:00,27.82,27.91,27.71,27.71,22300.0,23.3799,23.4555,23.2874,23.2874,22300.0
2009-10-05 09:40:00,27.71,27.94,27.7,27.89,24300.0,23.2874,23.4807,23.279,23.4387,24300.0
2009-10-05 09:50:00,27.89,28.04,27.89,27.98,32000.0,23.4387,23.5648,23.4387,23.5144,32000.0
2009-10-05 10:00:00,27.98,28.09,27.79,27.84,29900.0,23.5144,23.6068,23.3547,23.3967,29900.0
2009-10-05 10:10:00,27.85,27.9,27.81,27.89,22400.0,23.4051,23.4471,23.3715,23.4387,22400.0
2009-10-05 10:20:00,27.9,27.96,27.88,27.96,16400.0,23.4471,23.4975,23.4303,23.4975,16400.0
2009-10-05 10:30:00,27.96,27.99,27.88,27.99,18800.0,23.4975,23.5228,23.4303,23.5228,18800.0
2009-10-05 10:40:00,27.99,28.01,27.96,27.96,15200.0,23.5228,23.5396,23.4975,23.4975,15200.0
2009-10-05 10:50:00,27.96,28.01,27.92,28.01,17900.0,23.4975,23.5396,23.4639,23.5396,17900.0
2009-10-05 11:00:00,28.01,28.04,27.96,27.96,15300.0,23.5396,23.5648,23.4975,23.4975,15300.0
2009-10-05 11:10:00,27.95,27.97,27.92,27.93,15500.0,23.4891,23.506,23.4639,23.4723,15500.0
2009-10-05 11:20:00,27.94,27.98,27.93,27.97,18500.0,23.4807,23.5144,23.4723,23.506,18500.0
2009-10-05 11:30:00,27.97,27.99,27.88,27.88,17900.0,23.506,23.5228,23.4303,23.4303,17900.0
2009-10-05 11:40:00,27.88,27.91,27.87,27.91,15100.0,23.4303,23.4555,23.4219,23.4555,15100.0
2009-10-05 11:50:00,27.91,27.99,27.91,27.95,29300.0,23.4555,23.5228,23.4555,23.4891,29300.0
2009-10-05 12:00:00,27.96,27.97,27.93,27.94,11100.0,23.4975,23.506,23.4723,23.4807,11100.0
2009-10-05 12:10:00,27.93,27.98,27.93,27.98,11400.0,23.4723,23.5144,23.4723,23.5144,11400.0
2009-10-05 12:20:00,27.98,27.98,27.95,27.97,12200.0,23.5144,23.5144,23.4891,23.506,12200.0
2009-10-05 12:30:00,27.96,27.98,27.96,27.96,19000.0,23.4975,23.5144,23.4975,23.4975,19000.0
2009-10-05 12:40:00,27.96,27.99,27.95,27.96,20500.0,23.4975,23.5228,23.4891,23.4975,20500.0
2009-10-05 12:50:00,27.95,27.96,27.95,27.96,7500.0,23.4891,23.4975,23.4891,23.4975,7500.0
2009-10-05 13:00:00,27.96,27.97,27.95,27.96,8400.0,23.4975,23.506,23.4891,23.4975,8400.0
2009-10-05 13:10:00,27.95,27.97,27.93,27.95,21900.0,23.4891,23.506,23.4723,23.4891,21900.0
2009-10-05 13:20:00,27.95,27.97,27.94,27.96,8500.0,23.4891,23.506,23.4807,23.4975,8500.0
2009-10-05 13:30:00,27.96,27.96,27.93,27.95,17400.0,23.4975,23.4975,23.4723,23.4891,17400.0
2009-10-05 13:40:00,27.95,27.96,27.93,27.94,14800.0,23.4891,23.4975,23.4723,23.4807,14800.0
2009-10-05 13:50:00,27.94,27.96,27.93,27.96,9200.0,23.4807,23.4975,23.4723,23.4975,9200.0
2009-10-05 14:00:00,27.96,27.96,27.95,27.95,7100.0,23.4975,23.4975,23.4891,23.4891,7100.0
2009-10-05 14:10:00,27.95,27.96,27.95,27.95,13400.0,23.4891,23.4975,23.4891,23.4891,13400.0
2009-10-05 14:20:00,27.96,27.97,27.93,27.94,20100.0,23.4975,23.506,23.4723,23.4807,20100.0
2009-10-05 14:30:00,27.95,27.97,27.95,27.97,12100.0,23.4891,23.506,23.4891,23.506,12100.0
2009-10-05 14:40:00,27.97,28.01,27.96,28.01,26400.0,23.506,23.5396,23.4975,23.5396,26400.0
2009-10-05 14:50:00,28.01,28.02,27.97,27.98,37800.0,23.5396,23.548,23.506,23.5144,37800.0
2009-10-05 15:00:00,27.98,28.0,27.97,27.98,42600.0,23.5144,23.5312,23.506,23.5144,42600.0
2009-10-05 15:10:00,27.99,28.0,27.96,27.99,38900.0,23.5228,23.5312,23.4975,23.5228,38900.0
2009-10-05 15:20:00,27.99,28.0,27.94,27.99,51500.0,23.5228,23.5312,23.4807,23.5228,51500.0
2009-10-05 15:30:00,27.99,28.04,27.99,28.04,34200.0,23.5228,23.5648,23.5228,23.5648,34200.0
2009-10-05 15:40:00,28.04,28.08,28.0,28.04,97300.0,23.5648,23.5984,23.5312,23.5648,97300.0
2009-10-05 15:50:00,28.04,28.06,28.02,28.06,259000.0,23.5648,23.5816,23.548,23.5816,259000.0
2009-10-06 09:30:00,28.13,28.21,27.98,28.1,28000.0,23.6404,23.7076,23.5144,23.6152,28000.0
2009-10-06 09:40:00,28.12,28.22,28.07,28.18,34300.0,23.632,23.7161,23.59,23.6824,34300.0
2009-10-06 09:50:00,28.17,28.3,28.17,28.25,46000.0,23.674,23.7833,23.674,23.7413,46000.0
2009-10-06 10:00:00,28.24,28.28,28.15,28.25,48000.0,23.7329,23.7665,23.6572,23.7413,48000.0
2009-10-06 10:10:00,28.25,28.3,28.25,28.29,11100.0,23.7413,23.7833,23.7413,23.7749,11100.0
2009-10-06 10:20:00,28.29,28.3,28.19,28.19,13300.0,23.7749,23.7833,23.6908,23.6908,13300.0
2009-10-06 10:30:00,28.19,28.27,28.17,28.27,11900.0,23.6908,23.7581,23.674,23.7581,11900.0
2009-10-06 10:40:00,28.28,28.4,28.28,28.36,31300.0,23.7665,23.8673,23.7665,23.8337,31300.0
2009-10-06 10:50:00,28.36,28.37,28.31,28.36,17100.0,23.8337,23.8421,23.7917,23.8337,17100.0
2009-10-06 11:00:00,28.36,28.37,28.3,28.34,21200.0,23.8337,23.8421,23.7833,23.8169,21200.0
2009-10-06 11:10:00,28.35,28.37,28.3,28.3,50500.0,23.8253,23.8421,23.7833,23.7833,50500.0
2009-10-06 11:20:00,28.31,28.34,28.29,28.34,10600.0,23.7917,23.8169,23.7749,23.8169,10600.0
2009-10-06 11:30:00,28.34,28.37,28.33,28.37,11800.0,23.8169,23.8421,23.8085,23.8421,11800.0
2009-10-06 11:40:00,28.37,28.39,28.36,28.37,29100.0,23.8421,23.8589,23.8337,23.8421,29100.0
2009-10-06 11:50:00,28.38,28.38,28.32,28.34,18100.0,23.8505,23.8505,23.8001,23.8169,18100.0
2009-10-06 12:00:00,28.33,28.38,28.33,28.37,7000.0,23.8085,23.8505,23.8085,23.8421,7000.0
2009-10-06 12:10:00,28.37,28.38,28.35,28.36,7000.0,23.8421,23.8505,23.8253,23.8337,7000.0
2009-10-06 12:20:00,28.36,28.4,28.35,28.4,19200.0,23.8337,23.8673,23.8253,23.8673,19200.0
2009-10-06 12:30:00,28.39,28.4,28.39,28.39,11500.0,23.8589,23.8673,23.8589,23.8589,11500.0
2009-10-06 12:40:00,28.4,28.4,28.37,28.38,18500.0,23.8673,23.8673,23.8421,23.8505,18500.0
2009-10-06 12:50:00,28.37,28.39,28.35,28.37,36900.0,23.8421,23.8589,23.8253,23.8421,36900.0
2009-10-06 13:00:00,28.37,28.38,28.32,28.34,25500.0,23.8421,23.8505,23.8001,23.8169,25500.0
2009-10-06 13:10:00,28.33,28.36,28.32,28.36,22900.0,23.8085,23.8337,23.8001,23.8337,22900.0
2009-10-06 13:20:00,28.35,28.37,28.34,28.37,17000.0,23.8253,23.8421,23.8169,23.8421,17000.0
2009-10-06 13:30:00,28.36,28.38,28.35,28.37,31900.0,23.8337,23.8505,23.8253,23.8421,31900.0
2009-10-06 13:40:00,28.36,28.37,28.34,28.36,33600.0,23.8337,23.8421,23.8169,23.8337,33600.0
2009-10-06 13:50:00,28.36,28.37,28.32,28.37,21400.0,23.8337,23.8421,23.8001,23.8421,21400.0
2009-10-06 14:00:00,28.35,28.36,28.28,28.32,20800.0,23.8253,23.8337,23.7665,23.8001,20800.0
2009-10-06 14:10:00,28.32,28.32,28.28,28.28,24700.0,23.8001,23.8001,23.7665,23.7665,24700.0
2009-10-06 14:20:00,28.28,28.3,28.21,28.22,22800.0,23.7665,23.7833,23.7076,23.7161,22800.0
2009-10-06 14:30:00,28.22,28.3,28.21,28.3,26600.0,23.7161,23.7833,23.7076,23.7833,26600.0
2009-10-06 14:40:00,28.31,28.35,28.29,28.33,20900.0,23.7917,23.8253,23.7749,23.8085,20900.0
2009-10-06 14:50:00,28.33,28.34,28.3,28.34,21100.0,23.8085,23.8169,23.7833,23.8169,21100.0
2009-10-06 15:00:00,28.34,28.4,28.31,28.36,33000.0,23.8169,23.8673,23.7917,23.8337,33000.0
2009-10-06 15:10:00,28.37,28.42,28.34,28.35,34800.0,23.8421,23.8841,23.8169,23.8253,34800.0
2009-10-06 15:20:00,28.35,28.38,28.33,28.34,28700.0,23.8253,23.8505,23.8085,23.8169,28700.0
2009-10-06 15:30:00,28.34,28.38,28.34,28.36,37300.0,23.8169,23.8505,23.8169,23.8337,37300.0
2009-10-06 15:40:00,28.36,28.36,28.28,28.3,41200.0,23.8337,23.8337,23.7665,23.7833,41200.0
2009-10-06 15:50:00,28.31,28.31,28.27,28.3,115200.0,23.7917,23.7917,23.7581,23.7833,115200.0
2009-10-07 09:30:00,28.18,28.2,28.12,28.19,25600.0,23.6824,23.6992,23.632,23.6908,25600.0
2009-10-07 09:40:00,28.19,28.22,28.09,28.12,14700.0,23.6908,23.7161,23.6068,23.632,14700.0
2009-10-07 09:50:00,28.12,28.22,28.12,28.17,20400.0,23.632,23.7161,23.632,23.674,20400.0
2009-10-07 10:00:00,28.16,28.16,28.1,28.16,14700.0,23.6656,23.6656,23.6152,23.6656,14700.0
2009-10-07 10:10:00,28.18,28.25,28.16,28.24,8300.0,23.6824,23.7413,23.6656,23.7329,8300.0
2009-10-07 10:20:00,28.25,28.25,28.17,28.19,12300.0,23.7413,23.7413,23.674,23.6908,12300.0
2009-10-07 10:30:00,28.19,28.19,28.06,28.11,28900.0,23.6908,23.6908,23.5816,23.6236,28900.0
2009-10-07 10:40:00,28.11,28.13,28.08,28.08,8400.0,23.6236,23.6404,23.5984,23.5984,8400.0
2009-10-07 10:50:00,28.08,28.11,28.05,28.11,10100.0,23.5984,23.6236,23.5732,23.6236,10100.0
2009-10-07 11:00:00,28.11,28.16,28.11,28.12,17700.0,23.6236,23.6656,23.6236,23.632,17700.0
2009-10-07 11:10:00,28.13,28.13,28.09,28.1,11200.0,23.6404,23.6404,23.6068,23.6152,11200.0
2009-10-07 11:20:00,28.1,28.1,28.09,28.09,9000.0,23.6152,23.6152,23.6068,23.6068,9000.0
2009-10-07 11:30:00,28.09,28.09,28.0,28.0,26900.0,23.6068,23.6068,23.5312,23.5312,26900.0
2009-10-07 11:40:00,27.99,28.01,27.99,28.0,20100.0,23.5228,23.5396,23.5228,23.5312,20100.0
2009-10-07 11:50:00,28.0,28.0,27.97,27.97,19000.0,23.5312,23.5312,23.506,23.506,19000.0
2009-10-07 12:00:00,27.97,28.0,27.97,28.0,23100.0,23.506,23.5312,23.506,23.5312,23100.0
2009-10-07 12:10:00,28.0,28.01,27.99,27.99,9500.0,23.5312,23.5396,23.5228,23.5228,9500.0
2009-10-07 12:20:00,27.99,28.01,27.99,28.0,8700.0,23.5228,23.5396,23.5228,23.5312,8700.0
2009-10-07 12:30:00,28.0,28.0,27.96,27.99,20100.0,23.5312,23.5312,23.4975,23.5228,20100.0
2009-10-07 12:40:00,27.99,28.0,27.98,28.0,5800.0,23.5228,23.5312,23.5144,23.5312,5800.0
2009-10-07 12:50:00,28.0,28.09,28.0,28.08,15700.0,23.5312,23.6068,23.5312,23.5984,15700.0
2009-10-07 13:00:00,28.08,28.08,28.03,28.04,10000.0,23.5984,23.5984,23.5564,23.5648,10000.0
2009-10-07 13:10:00,28.04,28.04,27.99,28.01,17500.0,23.5648,23.5648,23.5228,23.5396,17500.0
2009-10-07 13:20:00,28.01,28.02,27.99,28.01,13200.0,23.5396,23.548,23.5228,23.5396,13200.0
2009-10-07 13:30:00,28.01,28.01,27.99,27.99,11900.0,23.5396,23.5396,23.5228,23.5228,11900.0
2009-10-07 13:40:00,27.99,28.0,27.99,28.0,9200.0,23.5228,23.5312,23.5228,23.5312,9200.0
2009-10-07 13:50:00,28.0,28.01,27.99,28.0,14100.0,23.5312,23.5396,23.5228,23.5312,14100.0
2009-10-07 14:00:00,28.0,28.02,28.0,28.01,22600.0,23.5312,23.548,23.5312,23.5396,22600.0
2009-10-07 14:10:00,28.0,28.01,27.99,28.01,17400.0,23.5312,23.5396,23.5228,23.5396,17400.0
2009-10-07 14:20:00,28.01,28.01,27.98,27.99,23400.0,23.5396,23.5396,23.5144,23.5228,23400.0
2009-10-07 14:30:00,28.0,28.0,27.98,27.98,12700.0,23.5312,23.5312,23.5144,23.5144,12700.0
2009-10-07 14:40:00,27.98,28.0,27.97,27.99,30300.0,23.5144,23.5312,23.506,23.5228,30300.0
2009-10-07 14:50:00,28.0,28.0,27.99,27.99,8600.0,23.5312,23.5312,23.5228,23.5228,8600.0
2009-10-07 15:00:00,28.0,28.0,27.96,27.97,26500.0,23.5312,23.5312,23.4975,23.506,26500.0
2009-10-07 15:10:00,27.97,27.98,27.97,27.98,29300.0,23.506,23.5144,23.506,23.5144,29300.0
2009-10-07 15:20:00,27.98,27.98,27.97,27.97,24800.0,23.5144,23.5144,23.506,23.506,24800.0
2009-10-07 15:30:00,27.98,27.98,27.97,27.97,25800.0,23.5144,23.5144,23.506,23.506,25800.0
2009-10-07 15:40:00,27.98,27.99,27.97,27.97,88200.0,23.5144,23.5228,23.506,23.506,88200.0
2009-10-07 15:50:00,27.98,27.99,27.98,27.99,85600.0,23.5144,23.5228,23.5144,23.5228,85600.0
2009-10-08 09:30:00,28.07,28.35,28.07,28.35,22300.0,23.59,23.8253,23.59,23.8253,22300.0
2009-10-08 09:40:00,28.35,28.43,28.28,28.3,16900.0,23.8253,23.8925,23.7665,23.7833,16900.0
2009-10-08 09:50:00,28.29,28.34,28.21,28.29,18700.0,23.7749,23.8169,23.7076,23.7749,18700.0
2009-10-08 10:00:00,28.29,28.31,28.18,28.24,29800.0,23.7749,23.7917,23.6824,23.7329,29800.0
2009-10-08 10:10:00,28.23,28.37,28.21,28.36,26800.0,23.7245,23.8421,23.7076,23.8337,26800.0
2009-10-08 10:20:00,28.36,28.38,28.3,28.37,18700.0,23.8337,23.8505,23.7833,23.8421,18700.0
2009-10-08 10:30:00,28.36,28.47,28.35,28.44,30600.0,23.8337,23.9262,23.8253,23.9009,30600.0
2009-10-08 10:40:00,28.43,28.43,28.38,28.38,19700.0,23.8925,23.8925,23.8505,23.8505,19700.0
2009-10-08 10:50:00,28.38,28.39,28.36,28.38,15900.0,23.8505,23.8589,23.8337,23.8505,15900.0
2009-10-08 11:00:00,28.38,28.39,28.35,28.38,11500.0,23.8505,23.8589,23.8253,23.8505,11500.0
2009-10-08 11:10:00,28.38,28.4,28.35,28.4,18700.0,23.8505,23.8673,23.8253,23.8673,18700.0
2009-10-08 11:20:00,28.4,28.45,28.36,28.37,47300.0,23.8673,23.9093,23.8337,23.8421,47300.0
2009-10-08 11:30:00,28.38,28.41,28.38,28.4,22200.0,23.8505,23.8757,23.8505,23.8673,22200.0
2009-10-08 11:40:00,28.41,28.43,28.38,28.38,27500.0,23.8757,23.8925,23.8505,23.8505,27500.0
2009-10-08 11:50:00,28.38,28.39,28.38,28.39,24900.0,23.8505,23.8589,23.8505,23.8589,24900.0
2009-10-08 12:00:00,28.39,28.39,28.37,28.38,44600.0,23.8589,23.8589,23.8421,23.8505,44600.0
2009-10-08 12:10:00,28.38,28.41,28.37,28.4,65900.0,23.8505,23.8757,23.8421,23.8673,65900.0
2009-10-08 12:20:00,28.4,28.44,28.4,28.43,19200.0,23.8673,23.9009,23.8673,23.8925,19200.0
2009-10-08 12:30:00,28.43,28.47,28.43,28.44,20900.0,23.8925,23.9262,23.8925,23.9009,20900.0
2009-10-08 12:40:00,28.43,28.44,28.37,28.37,30000.0,23.8925,23.9009,23.8421,23.8421,30000.0
2009-10-08 12:50:00,28.38,28.38,28.37,28.37,10500.0,23.8505,23.8505,23.8421,23.8421,10500.0
2009-10-08 13:00:00,28.37,28.38,28.32,28.32,27500.0,23.8421,23.8505,23.8001,23.8001,27500.0
2009-10-08 13:10:00,28.32,28.34,28.28,28.34,34900.0,23.8001,23.8169,23.7665,23.8169,34900.0
2009-10-08 13:20:00,28.34,28.34,28.32,28.33,16000.0,23.8169,23.8169,23.8001,23.8085,16000.0
2009-10-08 13:30:00,28.33,28.33,28.23,28.23,24000.0,23.8085,23.8085,23.7245,23.7245,24000.0
2009-10-08 13:40:00,28.23,28.3,28.23,28.26,21700.0,23.7245,23.7833,23.7245,23.7497,21700.0
2009-10-08 13:50:00,28.26,28.29,28.25,28.26,23400.0,23.7497,23.7749,23.7413,23.7497,23400.0
2009-10-08 14:00:00,28.27,28.28,28.25,28.27,15800.0,23.7581,23.7665,23.7413,23.7581,15800.0
2009-10-08 14:10:00,28.28,28.28,28.25,28.26,19600.0,23.7665,23.7665,23.7413,23.7497,19600.0
2009-10-08 14:20:00,28.26,28.28,28.25,28.28,18700.0,23.7497,23.7665,23.7413,23.7665,18700.0
2009-10-08 14:30:00,28.28,28.29,28.27,28.29,10500.0,23.7665,23.7749,23.7581,23.7749,10500.0
2009-10-08 14:40:00,28.29,28.32,28.27,28.32,32300.0,23.7749,23.8001,23.7581,23.8001,32300.0
2009-10-08 14:50:00,28.32,28.32,28.31,28.32,13600.0,23.8001,23.8001,23.7917,23.8001,13600.0
2009-10-08 15:00:00,28.32,28.39,28.32,28.36,22600.0,23.8001,23.8589,23.8001,23.8337,22600.0
2009-10-08 15:10:00,28.36,28.37,28.33,28.34,20500.0,23.8337,23.8421,23.8085,23.8169,20500.0
2009-10-08 15:20:00,28.35,28.37,28.28,28.29,27300.0,23.8253,23.8421,23.7665,23.7749,27300.0
2009-10-08 15:30:00,28.28,28.29,28.22,28.23,39400.0,23.7665,23.7749,23.7161,23.7245,39400.0
2009-10-08 15:40:00,28.23,28.27,28.22,28.27,25900.0,23.7245,23.7581,23.7161,23.7581,25900.0
2009-10-08 15:50:00,28.27,28.29,28.22,28.22,123000.0,23.7581,23.7749,23.7161,23.7161,123000.0
2009-10-09 09:30:00,28.14,28.41,28.14,28.18,15500.0,23.6488,23.8757,23.6488,23.6824,15500.0
2009-10-09 09:40:00,28.16,28.3,28.16,28.27,12200.0,23.6656,23.7833,23.6656,23.7581,12200.0
2009-10-09 09:50:00,28.27,28.31,28.26,28.28,11800.0,23.7581,23.7917,23.7497,23.7665,11800.0
2009-10-09 10:00:00,28.28,28.3,28.24,28.3,12800.0,23.7665,23.7833,23.7329,23.7833,12800.0
2009-10-09 10:10:00,28.31,28.34,28.3,28.3,8800.0,23.7917,23.8169,23.7833,23.7833,8800.0
2009-10-09 10:20:00,28.3,28.33,28.25,28.32,10700.0,23.7833,23.8085,23.7413,23.8001,10700.0
2009-10-09 10:30:00,28.32,28.35,28.29,28.3,25200.0,23.8001,23.8253,23.7749,23.7833,25200.0
2009-10-09 10:40:00,28.29,28.3,28.27,28.29,12400.0,23.7749,23.7833,23.7581,23.7749,12400.0
2009-10-09 10:50:00,28.29,28.34,28.28,28.32,12000.0,23.7749,23.8169,23.7665,23.8001,12000.0
2009-10-09 11:00:00,28.32,28.33,28.26,28.26,20500.0,23.8001,23.8085,23.7497,23.7497,20500.0
2009-10-09 11:10:00,28.26,28.3,28.26,28.28,13500.0,23.7497,23.7833,23.7497,23.7665,13500.0
2009-10-09 11:20:00,28.28,28.31,28.25,28.25,13900.0,23.7665,23.7917,23.7413,23.7413,13900.0
2009-10-09 11:30:00,28.25,28.25,28.21,28.22,17000.0,23.7413,23.7413,23.7076,23.7161,17000.0
2009-10-09 11:40:00,28.23,28.23,28.21,28.21,17600.0,23.7245,23.7245,23.7076,23.7076,17600.0
2009-10-09 11:50:00,28.22,28.26,28.21,28.25,18100.0,23.7161,23.7497,23.7076,23.7413,18100.0
2009-10-09 12:00:00,28.26,28.27,28.24,28.24,13200.0,23.7497,23.7581,23.7329,23.7329,13200.0
2009-10-09 12:10:00,28.24,28.25,28.22,28.23,15400.0,23.7329,23.7413,23.7161,23.7245,15400.0
2009-10-09 12:20:00,28.24,28.24,28.23,28.23,8700.0,23.7329,23.7329,23.7245,23.7245,8700.0
2009-10-09 12:30:00,28.24,28.24,28.23,28.23,8700.0,23.7329,23.7329,23.7245,23.7245,8700.0
2009-10-09 12:40:00,28.24,28.24,28.23,28.23,8900.0,23.7329,23.7329,23.7245,23.7245,8900.0
2009-10-09 12:50:00,28.24,28.24,28.23,28.24,9300.0,23.7329,23.7329,23.7245,23.7329,9300.0
2009-10-09 13:00:00,28.24,28.27,28.24,28.26,22000.0,23.7329,23.7581,23.7329,23.7497,22000.0
2009-10-09 13:10:00,28.26,28.27,28.25,28.26,9500.0,23.7497,23.7581,23.7413,23.7497,9500.0
2009-10-09 13:20:00,28.27,28.29,28.23,28.24,62200.0,23.7581,23.7749,23.7245,23.7329,62200.0
2009-10-09 13:30:00,28.24,28.24,28.23,28.24,6200.0,23.7329,23.7329,23.7245,23.7329,6200.0
2009-10-09 13:40:00,28.24,28.24,28.21,28.24,24500.0,23.7329,23.7329,23.7076,23.7329,24500.0
2009-10-09 13:50:00,28.24,28.26,28.22,28.23,20300.0,23.7329,23.7497,23.7161,23.7245,20300.0
2009-10-09 14:00:00,28.22,28.24,28.22,28.23,16100.0,23.7161,23.7329,23.7161,23.7245,16100.0
2009-10-09 14:10:00,28.24,28.25,28.21,28.25,17200.0,23.7329,23.7413,23.7076,23.7413,17200.0
2009-10-09 14:20:00,28.25,28.25,28.23,28.23,14600.0,23.7413,23.7413,23.7245,23.7245,14600.0
2009-10-09 14:30:00,28.24,28.24,28.22,28.22,12400.0,23.7329,23.7329,23.7161,23.7161,12400.0
2009-10-09 14:40:00,28.23,28.24,28.22,28.23,25200.0,23.7245,23.7329,23.7161,23.7245,25200.0
2009-10-09 14:50:00,28.24,28.24,28.23,28.24,14800.0,23.7329,23.7329,23.7245,23.7329,14800.0
2009-10-09 15:00:00,28.24,28.28,28.23,28.28,38900.0,23.7329,23.7665,23.7245,23.7665,38900.0
2009-10-09 15:10:00,28.27,28.31,28.25,28.27,61200.0,23.7581,23.7917,23.7413,23.7581,61200.0
2009-10-09 15:20:00,28.27,28.29,28.26,28.26,26400.0,23.7581,23.7749,23.7497,23.7497,26400.0
2009-10-09 15:30:00,28.26,28.27,28.25,28.26,26700.0,23.7497,23.7581,23.7413,23.7497,26700.0
2009-10-09 15:40:00,28.27,28.28,28.26,28.28,32600.0,23.7581,23.7665,23.7497,23.7665,32600.0
2009-10-09 15:50:00,28.28,28.31,28.24,28.25,179300.0,23.7665,23.7917,23.7329,23.7413,179300.0
2009-10-12 09:30:00,28.27,28.38,28.27,28.36,19700.0,23.7581,23.8505,23.7581,23.8337,19700.0
2009-10-12 09:40:00,28.37,28.41,28.33,28.35,20600.0,23.8421,23.8757,23.8085,23.8253,20600.0
2009-10-12 09:50:00,28.35,28.36,28.3,28.34,16000.0,23.8253,23.8337,23.7833,23.8169,16000.0
2009-10-12 10:00:00,28.33,28.34,28.29,28.29,16300.0,23.8085,23.8169,23.7749,23.7749,16300.0
2009-10-12 10:10:00,28.29,28.35,28.26,28.32,21500.0,23.7749,23.8253,23.7497,23.8001,21500.0
2009-10-12 10:20:00,28.32,28.35,28.3,28.35,20000.0,23.8001,23.8253,23.7833,23.8253,20000.0
2009-10-12 10:30:00,28.35,28.35,28.32,28.33,18100.0,23.8253,23.8253,23.8001,23.8085,18100.0
2009-10-12 10:40:00,28.32,28.33,28.3,28.31,19000.0,23.8001,23.8085,23.7833,23.7917,19000.0
2009-10-12 10:50:00,28.32,28.32,28.31,28.32,8000.0,23.8001,23.8001,23.7917,23.8001,8000.0
2009-10-12 11:00:00,28.31,28.32,28.29,28.29,15800.0,23.7917,23.8001,23.7749,23.7749,15800.0
2009-10-12 11:10:00,28.29,28.3,28.29,28.3,10000.0,23.7749,23.7833,23.7749,23.7833,10000.0
2009-10-12 11:20:00,28.3,28.3,28.29,28.29,14000.0,23.7833,23.7833,23.7749,23.7749,14000.0
2009-10-12 11:30:00,28.29,28.29,28.26,28.27,15400.0,23.7749,23.7749,23.7497,23.7581,15400.0
2009-10-12 11:40:00,28.26,28.27,28.26,28.27,12300.0,23.7497,23.7581,23.7497,23.7581,12300.0
2009-10-12 11:50:00,28.27,28.27,28.25,28.25,20300.0,23.7581,23.7581,23.7413,23.7413,20300.0
2009-10-12 12:00:00,28.25,28.26,28.25,28.25,10800.0,23.7413,23.7497,23.7413,23.7413,10800.0
2009-10-12 12:10:00,28.26,28.26,28.25,28.25,11300.0,23.7497,23.7497,23.7413,23.7413,11300.0
2009-10-12 12:20:00,28.25,28.26,28.25,28.25,11500.0,23.7413,23.7497,23.7413,23.7413,11500.0
2009-10-12 12:30:00,28.25,28.25,28.23,28.24,14500.0,23.7413,23.7413,23.7245,23.7329,14500.0
2009-10-12 12:40:00,28.24,28.24,28.21,28.22,13800.0,23.7329,23.7329,23.7076,23.7161,13800.0
2009-10-12 12:50:00,28.22,28.22,28.21,28.21,7700.0,23.7161,23.7161,23.7076,23.7076,7700.0
2009-10-12 13:00:00,28.22,28.22,28.21,28.22,13000.0,23.7161,23.7161,23.7076,23.7161,13000.0
2009-10-12 13:10:00,28.22,28.22,28.21,28.21,7400.0,23.7161,23.7161,23.7076,23.7076,7400.0
2009-10-12 13:20:00,28.22,28.22,28.21,28.21,7000.0,23.7161,23.7161,23.7076,23.7076,7000.0
2009-10-12 13:30:00,28.21,28.22,28.21,28.21,16400.0,23.7076,23.7161,23.7076,23.7076,16400.0
2009-10-12 13:40:00,28.22,28.22,28.21,28.21,13100.0,23.7161,23.7161,23.7076,23.7076,13100.0
2009-10-12 13:50:00,28.22,28.22,28.21,28.21,12700.0,23.7161,23.7161,23.7076,23.7076,12700.0
2009-10-12 14:00:00,28.22,28.22,28.19,28.19,33900.0,23.7161,23.7161,23.6908,23.6908,33900.0
2009-10-12 14:10:00,28.19,28.2,28.13,28.13,36000.0,23.6908,23.6992,23.6404,23.6404,36000.0
2009-10-12 14:20:00,28.13,28.15,28.1,28.11,56800.0,23.6404,23.6572,23.6152,23.6236,56800.0
2009-10-12 14:30:00,28.11,28.11,28.06,28.07,26900.0,23.6236,23.6236,23.5816,23.59,26900.0
2009-10-12 14:40:00,28.07,28.09,28.07,28.08,27100.0,23.59,23.6068,23.59,23.5984,27100.0
2009-10-12 14:50:00,28.08,28.13,28.07,28.13,36400.0,23.5984,23.6404,23.59,23.6404,36400.0
2009-10-12 15:00:00,28.13,28.2,28.12,28.2,29500.0,23.6404,23.6992,23.632,23.6992,29500.0
2009-10-12 15:10:00,28.2,28.21,28.19,28.2,16000.0,23.6992,23.7076,23.6908,23.6992,16000.0
2009-10-12 15:20:00,28.2,28.21,28.2,28.21,19200.0,23.6992,23.7076,23.6992,23.7076,19200.0
2009-10-12 15:30:00,28.21,28.21,28.18,28.18,41700.0,23.7076,23.7076,23.6824,23.6824,41700.0
2009-10-12 15:40:00,28.18,28.27,28.18,28.27,59100.0,23.6824,23.7581,23.6824,23.7581,59100.0
2009-10-12 15:50:00,28.27,28.28,28.26,28.28,88000.0,23.7581,23.7665,23.7497,23.7665,88000.0
2009-10-13 09:30:00,28.2,28.3,28.02,28.18,15600.0,23.6992,23.7833,23.548,23.6824,15600.0
2009-10-13 09:40:00,28.19,28.19,28.04,28.08,9300.0,23.6908,23.6908,23.5648,23.5984,9300.0
2009-10-13 09:50:00,28.09,28.1,28.01,28.03,8400.0,23.6068,23.6152,23.5396,23.5564,8400.0
2009-10-13 10:00:00,28.02,28.07,27.97,28.06,16600.0,23.548,23.59,23.506,23.5816,16600.0
2009-10-13 10:10:00,28.05,28.12,28.05,28.12,7900.0,23.5732,23.632,23.5732,23.632,7900.0
2009-10-13 10:20:00,28.11,28.11,28.01,28.07,14700.0,23.6236,23.6236,23.5396,23.59,14700.0
2009-10-13 10:30:00,28.07,28.11,28.04,28.05,9300.0,23.59,23.6236,23.5648,23.5732,9300.0
2009-10-13 10:40:00,28.03,28.07,28.03,28.04,7800.0,23.5564,23.59,23.5564,23.5648,7800.0
2009-10-13 10:50:00,28.05,28.08,28.04,28.08,8200.0,23.5732,23.5984,23.5648,23.5984,8200.0
2009-10-13 11:00:00,28.07,28.07,28.04,28.06,14900.0,23.59,23.59,23.5648,23.5816,14900.0
2009-10-13 11:10:00,28.06,28.09,28.06,28.09,20700.0,23.5816,23.6068,23.5816,23.6068,20700.0
2009-10-13 11:20:00,28.08,28.13,28.08,28.12,13100.0,23.5984,23.6404,23.5984,23.632,13100.0
2009-10-13 11:30:00,28.12,28.19,28.11,28.18,22000.0,23.632,23.6908,23.6236,23.6824,22000.0
2009-10-13 11:40:00,28.18,28.29,28.17,28.27,28900.0,23.6824,23.7749,23.674,23.7581,28900.0
2009-10-13 11:50:00,28.27,28.33,28.27,28.27,24200.0,23.7581,23.8085,23.7581,23.7581,24200.0
2009-10-13 12:00:00,28.26,28.27,28.25,28.26,8200.0,23.7497,23.7581,23.7413,23.7497,8200.0
2009-10-13 12:10:00,28.27,28.27,28.25,28.26,16800.0,23.7581,23.7581,23.7413,23.7497,16800.0
2009-10-13 12:20:00,28.25,28.26,28.19,28.22,28500.0,23.7413,23.7497,23.6908,23.7161,28500.0
2009-10-13 12:30:00,28.22,28.23,28.19,28.2,11900.0,23.7161,23.7245,23.6908,23.6992,11900.0
2009-10-13 12:40:00,28.19,28.19,28.16,28.16,10000.0,23.6908,23.6908,23.6656,23.6656,10000.0
2009-10-13 12:50:00,28.17,28.19,28.16,28.16,21200.0,23.674,23.6908,23.6656,23.6656,21200.0
2009-10-13 13:00:00,28.16,28.17,28.14,28.14,11800.0,23.6656,23.674,23.6488,23.6488,11800.0
2009-10-13 13:10:00,28.15,28.15,28.12,28.14,15100.0,23.6572,23.6572,23.632,23.6488,15100.0
2009-10-13 13:20:00,28.14,28.15,28.1,28.1,12300.0,23.6488,23.6572,23.6152,23.6152,12300.0
2009-10-13 13:30:00,28.1,28.11,28.08,28.08,11100.0,23.6152,23.6236,23.5984,23.5984,11100.0
2009-10-13 13:40:00,28.09,28.09,28.06,28.06,15900.0,23.6068,23.6068,23.5816,23.5816,15900.0
2009-10-13 13:50:00,28.06,28.1,28.06,28.1,14700.0,23.5816,23.6152,23.5816,23.6152,14700.0
2009-10-13 14:00:00,28.09,28.11,28.06,28.06,14700.0,23.6068,23.6236,23.5816,23.5816,14700.0
2009-10-13 14:10:00,28.06,28.1,28.03,28.05,34500.0,23.5816,23.6152,23.5564,23.5732,34500.0
2009-10-13 14:20:00,28.06,28.08,28.06,28.07,8700.0,23.5816,23.5984,23.5816,23.59,8700.0
2009-10-13 14:30:00,28.08,28.08,28.06,28.06,14500.0,23.5984,23.5984,23.5816,23.5816,14500.0
2009-10-13 14:40:00,28.06,28.1,28.06,28.1,27200.0,23.5816,23.6152,23.5816,23.6152,27200.0
2009-10-13 14:50:00,28.09,28.1,28.07,28.07,20000.0,23.6068,23.6152,23.59,23.59,20000.0
2009-10-13 15:00:00,28.07,28.09,28.06,28.07,34900.0,23.59,23.6068,23.5816,23.59,34900.0
2009-10-13 15:10:00,28.08,28.09,28.07,28.09,33600.0,23.5984,23.6068,23.59,23.6068,33600.0
2009-10-13 15:20:00,28.08,28.12,28.07,28.08,54600.0,23.5984,23.632,23.59,23.5984,54600.0
2009-10-13 15:30:00,28.09,28.09,28.05,28.06,25800.0,23.6068,23.6068,23.5732,23.5816,25800.0
2009-10-13 15:40:00,28.05,28.1,28.05,28.08,54000.0,23.5732,23.6152,23.5732,23.5984,54000.0
2009-10-13 15:50:00,28.08,28.08,28.04,28.04,142600.0,23.5984,23.5984,23.5648,23.5648,142600.0
2009-10-14 09:30:00,28.29,28.3,28.14,28.26,32100.0,23.7749,23.7833,23.6488,23.7497,32100.0
2009-10-14 09:40:00,28.26,28.29,28.17,28.21,47000.0,23.7497,23.7749,23.674,23.7076,47000.0
2009-10-14 09:50:00,28.21,28.29,28.19,28.26,21900.0,23.7076,23.7749,23.6908,23.7497,21900.0
2009-10-14 10:00:00,28.26,28.28,28.2,28.21,33600.0,23.7497,23.7665,23.6992,23.7076,33600.0
2009-10-14 10:10:00,28.21,28.24,28.09,28.09,105100.0,23.7076,23.7329,23.6068,23.6068,105100.0
2009-10-14 10:20:00,28.08,28.17,28.08,28.11,47500.0,23.5984,23.674,23.5984,23.6236,47500.0
2009-10-14 10:30:00,28.11,28.13,28.09,28.09,20500.0,23.6236,23.6404,23.6068,23.6068,20500.0
2009-10-14 10:40:00,28.1,28.13,28.09,28.1,20000.0,23.6152,23.6404,23.6068,23.6152,20000.0
2009-10-14 10:50:00,28.11,28.12,28.06,28.1,14300.0,23.6236,23.632,23.5816,23.6152,14300.0
2009-10-14 11:00:00,28.11,28.21,28.09,28.2,30300.0,23.6236,23.7076,23.6068,23.6992,30300.0
2009-10-14 11:10:00,28.19,28.22,28.19,28.22,18500.0,23.6908,23.7161,23.6908,23.7161,18500.0
2009-10-14 11:20:00,28.22,28.26,28.2,28.24,30300.0,23.7161,23.7497,23.6992,23.7329,30300.0
2009-10-14 11:30:00,28.23,28.24,28.19,28.2,33800.0,23.7245,23.7329,23.6908,23.6992,33800.0
2009-10-14 11:40:00,28.2,28.27,28.19,28.24,35700.0,23.6992,23.7581,23.6908,23.7329,35700.0
2009-10-14 11:50:00,28.24,28.25,28.21,28.22,24200.0,23.7329,23.7413,23.7076,23.7161,24200.0
2009-10-14 12:00:00,28.21,28.26,28.2,28.26,48800.0,23.7076,23.7497,23.6992,23.7497,48800.0
2009-10-14 12:10:00,28.26,28.28,28.24,28.24,47500.0,23.7497,23.7665,23.7329,23.7329,47500.0
2009-10-14 12:20:00,28.24,28.26,28.24,28.25,44400.0,23.7329,23.7497,23.7329,23.7413,44400.0
2009-10-14 12:30:00,28.24,28.25,28.22,28.23,36000.0,23.7329,23.7413,23.7161,23.7245,36000.0
2009-10-14 12:40:00,28.24,28.26,28.23,28.25,53400.0,23.7329,23.7497,23.7245,23.7413,53400.0
2009-10-14 12:50:00,28.25,28.33,28.25,28.31,46300.0,23.7413,23.8085,23.7413,23.7917,46300.0
2009-10-14 13:00:00,28.3,28.38,28.29,28.29,61200.0,23.7833,23.8505,23.7749,23.7749,61200.0
2009-10-14 13:10:00,28.29,28.32,28.29,28.29,21900.0,23.7749,23.8001,23.7749,23.7749,21900.0
2009-10-14 13:20:00,28.29,28.3,28.27,28.28,30000.0,23.7749,23.7833,23.7581,23.7665,30000.0
2009-10-14 13:30:00,28.28,28.29,28.25,28.25,17000.0,23.7665,23.7749,23.7413,23.7413,17000.0
2009-10-14 13:40:00,28.25,28.28,28.25,28.25,17400.0,23.7413,23.7665,23.7413,23.7413,17400.0
2009-10-14 13:50:00,28.25,28.29,28.25,28.29,15100.0,23.7413,23.7749,23.7413,23.7749,15100.0
2009-10-14 14:00:00,28.29,28.3,28.23,28.23,32600.0,23.7749,23.7833,23.7245,23.7245,32600.0
2009-10-14 14:10:00,28.23,28.25,28.2,28.24,29400.0,23.7245,23.7413,23.6992,23.7329,29400.0
2009-10-14 14:20:00,28.24,28.25,28.21,28.22,24600.0,23.7329,23.7413,23.7076,23.7161,24600.0
2009-10-14 14:30:00,28.21,28.22,28.15,28.18,44600.0,23.7076,23.7161,23.6572,23.6824,44600.0
2009-10-14 14:40:00,28.18,28.2,28.17,28.19,25100.0,23.6824,23.6992,23.674,23.6908,25100.0
2009-10-14 14:50:00,28.19,28.2,28.17,28.18,32100.0,23.6908,23.6992,23.674,23.6824,32100.0
2009-10-14 15:00:00,28.18,28.21,28.18,28.19,51000.0,23.6824,23.7076,23.6824,23.6908,51000.0
2009-10-14 15:10:00,28.19,28.23,28.19,28.23,42300.0,23.6908,23.7245,23.6908,23.7245,42300.0
2009-10-14 15:20:00,28.22,28.27,28.2,28.27,58900.0,23.7161,23.7581,23.6992,23.7581,58900.0
2009-10-14 15:30:00,28.27,28.33,28.25,28.33,101600.0,23.7581,23.8085,23.7413,23.8085,101600.0
2009-10-14 15:40:00,28.33,28.37,28.32,28.36,73600.0,23.8085,23.8421,23.8001,23.8337,73600.0
2009-10-14 15:50:00,28.36,28.38,28.34,28.38,125200.0,23.8337,23.8505,23.8169,23.8505,125200.0
2009-10-15 09:30:00,28.25,28.81,28.25,28.79,58000.0,23.7413,24.2119,23.7413,24.1951,58000.0
2009-10-15 09:40:00,28.79,28.98,28.77,28.97,61000.0,24.1951,24.3548,24.1783,24.3464,61000.0
2009-10-15 09:50:00,28.97,29.04,28.87,29.04,50600.0,24.3464,24.4052,24.2623,24.4052,50600.0
2009-10-15 10:00:00,29.02,29.1,28.92,29.1,42400.0,24.3884,24.4556,24.3043,24.4556,42400.0
2009-10-15 10:10:00,29.11,29.11,28.91,28.95,34300.0,24.464,24.464,24.2959,24.3295,34300.0
2009-10-15 10:20:00,28.96,28.98,28.9,28.97,20400.0,24.3379,24.3548,24.2875,24.3464,20400.0
2009-10-15 10:30:00,28.96,29.04,28.96,28.98,19000.0,24.3379,24.4052,24.3379,24.3548,19000.0
2009-10-15 10:40:00,28.98,29.05,28.96,29.03,46500.0,24.3548,24.4136,24.3379,24.3968,46500.0
2009-10-15 10:50:00,29.03,29.03,28.96,29.0,20500.0,24.3968,24.3968,24.3379,24.3716,20500.0
2009-10-15 11:00:00,29.0,29.03,28.96,28.98,12600.0,24.3716,24.3968,24.3379,24.3548,12600.0
2009-10-15 11:10:00,28.96,28.98,28.94,28.95,11800.0,24.3379,24.3548,24.3211,24.3295,11800.0
2009-10-15 11:20:00,28.94,28.97,28.91,28.97,22100.0,24.3211,24.3464,24.2959,24.3464,22100.0
2009-10-15 11:30:00,28.97,28.99,28.95,28.98,11000.0,24.3464,24.3632,24.3295,24.3548,11000.0
2009-10-15 11:40:00,28.97,29.0,28.97,29.0,10900.0,24.3464,24.3716,24.3464,24.3716,10900.0
2009-10-15 11:50:00,29.0,29.01,28.98,29.0,20800.0,24.3716,24.38,24.3548,24.3716,20800.0
2009-10-15 12:00:00,29.0,29.01,28.94,29.01,32800.0,24.3716,24.38,24.3211,24.38,32800.0
2009-10-15 12:10:00,29.0,29.03,28.96,29.01,32500.0,24.3716,24.3968,24.3379,24.38,32500.0
2009-10-15 12:20:00,29.02,29.02,28.96,28.96,19700.0,24.3884,24.3884,24.3379,24.3379,19700.0
2009-10-15 12:30:00,28.95,28.98,28.94,28.96,33000.0,24.3295,24.3548,24.3211,24.3379,33000.0
2009-10-15 12:40:00,28.96,28.99,28.93,28.98,37700.0,24.3379,24.3632,24.3127,24.3548,37700.0
2009-10-15 12:50:00,28.98,29.0,28.95,28.95,21300.0,24.3548,24.3716,24.3295,24.3295,21300.0
2009-10-15 13:00:00,28.95,28.96,28.91,28.93,24200.0,24.3295,24.3379,24.2959,24.3127,24200.0
2009-10-15 13:10:00,28.93,28.93,28.88,28.89,9600.0,24.3127,24.3127,24.2707,24.2791,9600.0
2009-10-15 13:20:00,28.88,28.91,28.88,28.9,21800.0,24.2707,24.2959,24.2707,24.2875,21800.0
2009-10-15 13:30:00,28.9,28.95,28.88,28.95,29700.0,24.2875,24.3295,24.2707,24.3295,29700.0
2009-10-15 13:40:00,28.95,28.95,28.89,28.91,19600.0,24.3295,24.3295,24.2791,24.2959,19600.0
2009-10-15 13:50:00,28.9,28.91,28.89,28.9,22900.0,24.2875,24.2959,24.2791,24.2875,22900.0
2009-10-15 14:00:00,28.9,28.9,28.88,28.89,16200.0,24.2875,24.2875,24.2707,24.2791,16200.0
2009-10-15 14:10:00,28.88,28.92,28.88,28.92,40100.0,24.2707,24.3043,24.2707,24.3043,40100.0
2009-10-15 14:20:00,28.92,28.95,28.9,28.93,59500.0,24.3043,24.3295,24.2875,24.3127,59500.0
2009-10-15 14:30:00,28.92,29.02,28.92,28.99,77500.0,24.3043,24.3884,24.3043,24.3632,77500.0
2009-10-15 14:40:00,28.99,29.08,28.99,29.08,47900.0,24.3632,24.4388,24.3632,24.4388,47900.0
2009-10-15 14:50:00,29.07,29.14,29.06,29.11,51500.0,24.4304,24.4892,24.422,24.464,51500.0
2009-10-15 15:00:00,29.11,29.11,29.08,29.09,60800.0,24.464,24.464,24.4388,24.4472,60800.0
2009-10-15 15:10:00,29.1,29.1,29.04,29.06,44200.0,24.4556,24.4556,24.4052,24.422,44200.0
2009-10-15 15:20:00,29.05,29.07,29.03,29.04,60500.0,24.4136,24.4304,24.3968,24.4052,60500.0
2009-10-15 15:30:00,29.04,29.05,29.02,29.03,47900.0,24.4052,24.4136,24.3884,24.3968,47900.0
2009-10-15 15:40:00,29.03,29.04,29.0,29.03,66000.0,24.3968,24.4052,24.3716,24.3968,66000.0
2009-10-15 15:50:00,29.04,29.07,29.03,29.04,58400.0,24.4052,24.4304,24.3968,24.4052,58400.0
2009-10-16 09:30:00,28.77,29.06,28.5,29.06,80800.0,24.1783,24.422,23.9514,24.422,80800.0
2009-10-16 09:40:00,29.06,29.06,28.92,28.94,13300.0,24.422,24.422,24.3043,24.3211,13300.0
2009-10-16 09:50:00,28.95,28.97,28.81,28.83,46200.0,24.3295,24.3464,24.2119,24.2287,46200.0
2009-10-16 10:00:00,28.81,28.81,28.74,28.81,20600.0,24.2119,24.2119,24.1531,24.2119,20600.0
2009-10-16 10:10:00,28.81,28.84,28.78,28.81,7300.0,24.2119,24.2371,24.1867,24.2119,7300.0
2009-10-16 10:20:00,28.81,28.82,28.75,28.77,6900.0,24.2119,24.2203,24.1615,24.1783,6900.0
2009-10-16 10:30:00,28.77,28.77,28.74,28.75,12900.0,24.1783,24.1783,24.1531,24.1615,12900.0
2009-10-16 10:40:00,28.75,28.78,28.69,28.78,18400.0,24.1615,24.1867,24.111,24.1867,18400.0
2009-10-16 10:50:00,28.79,28.8,28.75,28.8,16300.0,24.1951,24.2035,24.1615,24.2035,16300.0
2009-10-16 11:00:00,28.8,28.89,28.8,28.89,14900.0,24.2035,24.2791,24.2035,24.2791,14900.0
2009-10-16 11:10:00,28.88,28.93,28.87,28.93,25600.0,24.2707,24.3127,24.2623,24.3127,25600.0
2009-10-16 11:20:00,28.93,28.94,28.85,28.89,29200.0,24.3127,24.3211,24.2455,24.2791,29200.0
2009-10-16 11:30:00,28.89,28.9,28.77,28.77,26800.0,24.2791,24.2875,24.1783,24.1783,26800.0
2009-10-16 11:40:00,28.76,28.78,28.74,28.77,22900.0,24.1699,24.1867,24.1531,24.1783,22900.0
2009-10-16 11:50:00,28.77,28.78,28.74,28.78,38400.0,24.1783,24.1867,24.1531,24.1867,38400.0
2009-10-16 12:00:00,28.78,28.81,28.77,28.79,19000.0,24.1867,24.2119,24.1783,24.1951,19000.0
2009-10-16 12:10:00,28.79,28.82,28.78,28.78,19200.0,24.1951,24.2203,24.1867,24.1867,19200.0
2009-10-16 12:20:00,28.78,28.83,28.78,28.8,22500.0,24.1867,24.2287,24.1867,24.2035,22500.0
2009-10-16 12:30:00,28.8,28.82,28.77,28.8,14900.0,24.2035,24.2203,24.1783,24.2035,14900.0
2009-10-16 12:40:00,28.79,28.86,28.79,28.85,24000.0,24.1951,24.2539,24.1951,24.2455,24000.0
2009-10-16 12:50:00,28.86,28.88,28.84,28.85,12400.0,24.2539,24.2707,24.2371,24.2455,12400.0
2009-10-16 13:00:00,28.85,28.89,28.83,28.87,28600.0,24.2455,24.2791,24.2287,24.2623,28600.0
2009-10-16 13:10:00,28.86,28.95,28.86,28.94,23800.0,24.2539,24.3295,24.2539,24.3211,23800.0
2009-10-16 13:20:00,28.95,29.0,28.95,28.99,26400.0,24.3295,24.3716,24.3295,24.3632,26400.0
2009-10-16 13:30:00,29.0,29.01,28.95,28.95,32300.0,24.3716,24.38,24.3295,24.3295,32300.0
2009-10-16 13:40:00,28.96,28.99,28.95,28.98,18800.0,24.3379,24.3632,24.3295,24.3548,18800.0
2009-10-16 13:50:00,28.98,29.0,28.94,28.95,24900.0,24.3548,24.3716,24.3211,24.3295,24900.0
2009-10-16 14:00:00,28.95,28.98,28.94,28.94,38700.0,24.3295,24.3548,24.3211,24.3211,38700.0
2009-10-16 14:10:00,28.95,28.96,28.93,28.95,24100.0,24.3295,24.3379,24.3127,24.3295,24100.0
2009-10-16 14:20:00,28.95,28.98,28.93,28.95,25800.0,24.3295,24.3548,24.3127,24.3295,25800.0
2009-10-16 14:30:00,28.95,28.95,28.91,28.91,20000.0,24.3295,24.3295,24.2959,24.2959,20000.0
2009-10-16 14:40:00,28.91,28.91,28.87,28.89,40200.0,24.2959,24.2959,24.2623,24.2791,40200.0
2009-10-16 14:50:00,28.89,28.89,28.87,28.88,31500.0,24.2791,24.2791,24.2623,24.2707,31500.0
2009-10-16 15:00:00,28.87,28.9,28.86,28.89,26400.0,24.2623,24.2875,24.2539,24.2791,26400.0
2009-10-16 15:10:00,28.89,28.91,28.88,28.9,39600.0,24.2791,24.2959,24.2707,24.2875,39600.0
2009-10-16 15:20:00,28.89,28.97,28.86,28.94,104900.0,24.2791,24.3464,24.2539,24.3211,104900.0
2009-10-16 15:30:00,28.94,29.0,28.91,28.97,82800.0,24.3211,24.3716,24.2959,24.3464,82800.0
2009-10-16 15:40:00,28.98,28.98,28.88,28.89,97500.0,24.3548,24.3548,24.2707,24.2791,97500.0
2009-10-16 15:50:00,28.89,28.89,28.82,28.84,198500.0,24.2791,24.2791,24.2203,24.2371,198500.0
2009-10-19 09:30:00,28.97,29.09,28.89,28.97,12500.0,24.3464,24.4472,24.2791,24.3464,12500.0
2009-10-19 09:40:00,28.99,29.07,28.84,28.91,26900.0,24.3632,24.4304,24.2371,24.2959,26900.0
2009-10-19 09:50:00,28.88,28.88,28.79,28.8,33200.0,24.2707,24.2707,24.1951,24.2035,33200.0
2009-10-19 10:00:00,28.8,28.87,28.8,28.83,34200.0,24.2035,24.2623,24.2035,24.2287,34200.0
2009-10-19 10:10:00,28.84,28.86,28.79,28.82,19700.0,24.2371,24.2539,24.1951,24.2203,19700.0
2009-10-19 10:20:00,28.84,28.92,28.84,28.86,15000.0,24.2371,24.3043,24.2371,24.2539,15000.0
2009-10-19 10:30:00,28.86,28.93,28.86,28.91,16400.0,24.2539,24.3127,24.2539,24.2959,16400.0
2009-10-19 10:40:00,28.9,28.91,28.88,28.9,21300.0,24.2875,24.2959,24.2707,24.2875,21300.0
2009-10-19 10:50:00,28.89,28.9,28.88,28.89,25400.0,24.2791,24.2875,24.2707,24.2791,25400.0
2009-10-19 11:00:00,28.88,28.91,28.88,28.9,30600.0,24.2707,24.2959,24.2707,24.2875,30600.0
2009-10-19 11:10:00,28.9,28.91,28.9,28.9,6000.0,24.2875,24.2959,24.2875,24.2875,6000.0
2009-10-19 11:20:00,28.9,28.94,28.89,28.93,62700.0,24.2875,24.3211,24.2791,24.3127,62700.0
2009-10-19 11:30:00,28.93,28.96,28.93,28.96,22700.0,24.3127,24.3379,24.3127,24.3379,22700.0
2009-10-19 11:40:00,28.96,28.96,28.95,28.95,5700.0,24.3379,24.3379,24.3295,24.3295,5700.0
2009-10-19 11:50:00,28.96,29.0,28.95,28.97,50300.0,24.3379,24.3716,24.3295,24.3464,50300.0
2009-10-19 12:00:00,28.98,28.99,28.96,28.99,15200.0,24.3548,24.3632,24.3379,24.3632,15200.0
2009-10-19 12:10:00,28.98,28.98,28.95,28.98,29400.0,24.3548,24.3548,24.3295,24.3548,29400.0
2009-10-19 12:20:00,28.98,28.98,28.94,28.94,17400.0,24.3548,24.3548,24.3211,24.3211,17400.0
2009-10-19 12:30:00,28.94,28.94,28.91,28.93,33700.0,24.3211,24.3211,24.2959,24.3127,33700.0
2009-10-19 12:40:00,28.94,28.95,28.92,28.93,20200.0,24.3211,24.3295,24.3043,24.3127,20200.0
2009-10-19 12:50:00,28.93,28.93,28.92,28.92,12200.0,24.3127,24.3127,24.3043,24.3043,12200.0
2009-10-19 13:00:00,28.92,28.94,28.91,28.92,28200.0,24.3043,24.3211,24.2959,24.3043,28200.0
2009-10-19 13:10:00,28.92,28.93,28.9,28.92,28500.0,24.3043,24.3127,24.2875,24.3043,28500.0
2009-10-19 13:20:00,28.92,28.93,28.9,28.92,24500.0,24.3043,24.3127,24.2875,24.3043,24500.0
2009-10-19 13:30:00,28.91,28.95,28.91,28.92,29600.0,24.2959,24.3295,24.2959,24.3043,29600.0
2009-10-19 13:40:00,28.92,28.92,28.89,28.89,21300.0,24.3043,24.3043,24.2791,24.2791,21300.0
2009-10-19 13:50:00,28.9,28.91,28.87,28.88,57800.0,24.2875,24.2959,24.2623,24.2707,57800.0
2009-10-19 14:00:00,28.89,28.9,28.85,28.9,46000.0,24.2791,24.2875,24.2455,24.2875,46000.0
2009-10-19 14:10:00,28.9,28.9,28.88,28.89,14200.0,24.2875,24.2875,24.2707,24.2791,14200.0
2009-10-19 14:20:00,28.89,28.89,28.86,28.89,32300.0,24.2791,24.2791,24.2539,24.2791,32300.0
2009-10-19 14:30:00,28.89,28.89,28.85,28.88,26200.0,24.2791,24.2791,24.2455,24.2707,26200.0
2009-10-19 14:40:00,28.88,28.89,28.85,28.86,29800.0,24.2707,24.2791,24.2455,24.2539,29800.0
2009-10-19 14:50:00,28.86,28.88,28.86,28.86,24500.0,24.2539,24.2707,24.2539,24.2539,24500.0
2009-10-19 15:00:00,28.87,28.87,28.86,28.87,16900.0,24.2623,24.2623,24.2539,24.2623,16900.0
2009-10-19 15:10:00,28.86,28.88,28.85,28.86,22100.0,24.2539,24.2707,24.2455,24.2539,22100.0
2009-10-19 15:20:00,28.85,28.86,28.83,28.83,29500.0,24.2455,24.2539,24.2287,24.2287,29500.0
2009-10-19 15:30:00,28.83,28.87,28.83,28.86,44600.0,24.2287,24.2623,24.2287,24.2539,44600.0
2009-10-19 15:40:00,28.86,28.94,28.85,28.94,67600.0,24.2539,24.3211,24.2455,24.3211,67600.0
2009-10-19 15:50:00,28.94,28.94,28.91,28.93,99300.0,24.3211,24.3211,24.2959,24.3127,99300.0
2009-10-20 09:30:00,29.04,29.15,28.8,28.8,40800.0,24.4052,24.4976,24.2035,24.2035,40800.0
2009-10-20 09:40:00,28.8,28.91,28.76,28.78,28000.0,24.2035,24.2959,24.1699,24.1867,28000.0
2009-10-20 09:50:00,28.79,28.79,28.71,28.78,13000.0,24.1951,24.1951,24.1278,24.1867,13000.0
2009-10-20 10:00:00,28.79,28.81,28.67,28.68,18500.0,24.1951,24.2119,24.0942,24.1026,18500.0
2009-10-20 10:10:00,28.68,28.74,28.62,28.67,32300.0,24.1026,24.1531,24.0522,24.0942,32300.0
2009-10-20 10:20:00,28.68,28.72,28.64,28.67,19400.0,24.1026,24.1363,24.069,24.0942,19400.0
2009-10-20 10:30:00,28.67,28.8,28.67,28.79,27600.0,24.0942,24.2035,24.0942,24.1951,27600.0
2009-10-20 10:40:00,28.78,28.79,28.67,28.67,21300.0,24.1867,24.1951,24.0942,24.0942,21300.0
2009-10-20 10:50:00,28.67,28.75,28.65,28.74,22200.0,24.0942,24.1615,24.0774,24.1531,22200.0
2009-10-20 11:00:00,28.72,28.74,28.69,28.69,13400.0,24.1363,24.1531,24.111,24.111,13400.0
2009-10-20 11:10:00,28.7,28.7,28.63,28.66,56700.0,24.1194,24.1194,24.0606,24.0858,56700.0
2009-10-20 11:20:00,28.67,28.69,28.63,28.65,38100.0,24.0942,24.111,24.0606,24.0774,38100.0
2009-10-20 11:30:00,28.66,28.66,28.51,28.51,64000.0,24.0858,24.0858,23.9598,23.9598,64000.0
2009-10-20 11:40:00,28.52,28.64,28.51,28.58,84700.0,23.9682,24.069,23.9598,24.0186,84700.0
2009-10-20 11:50:00,28.57,28.58,28.54,28.54,15100.0,24.0102,24.0186,23.985,23.985,15100.0
2009-10-20 12:00:00,28.54,28.55,28.47,28.49,56200.0,23.985,23.9934,23.9262,23.943,56200.0
2009-10-20 12:10:00,28.5,28.5,28.45,28.48,24800.0,23.9514,23.9514,23.9093,23.9346,24800.0
2009-10-20 12:20:00,28.48,28.5,28.47,28.49,18500.0,23.9346,23.9514,23.9262,23.943,18500.0
2009-10-20 12:30:00,28.5,28.5,28.44,28.44,27600.0,23.9514,23.9514,23.9009,23.9009,27600.0
2009-10-20 12:40:00,28.44,28.51,28.44,28.5,15300.0,23.9009,23.9598,23.9009,23.9514,15300.0
2009-10-20 12:50:00,28.51,28.53,28.49,28.49,29600.0,23.9598,23.9766,23.943,23.943,29600.0
2009-10-20 13:00:00,28.49,28.53,28.48,28.51,23300.0,23.943,23.9766,23.9346,23.9598,23300.0
2009-10-20 13:10:00,28.5,28.53,28.48,28.51,45100.0,23.9514,23.9766,23.9346,23.9598,45100.0
2009-10-20 13:20:00,28.51,28.57,28.5,28.56,30500.0,23.9598,24.0102,23.9514,24.0018,30500.0
2009-10-20 13:30:00,28.56,28.58,28.54,28.55,31200.0,24.0018,24.0186,23.985,23.9934,31200.0
2009-10-20 13:40:00,28.54,28.57,28.54,28.56,19200.0,23.985,24.0102,23.985,24.0018,19200.0
2009-10-20 13:50:00,28.56,28.56,28.49,28.5,19700.0,24.0018,24.0018,23.943,23.9514,19700.0
2009-10-20 14:00:00,28.5,28.54,28.49,28.54,50000.0,23.9514,23.985,23.943,23.985,50000.0
2009-10-20 14:10:00,28.53,28.58,28.53,28.58,29900.0,23.9766,24.0186,23.9766,24.0186,29900.0
2009-10-20 14:20:00,28.58,28.58,28.52,28.55,37700.0,24.0186,24.0186,23.9682,23.9934,37700.0
2009-10-20 14:30:00,28.54,28.58,28.51,28.56,43300.0,23.985,24.0186,23.9598,24.0018,43300.0
2009-10-20 14:40:00,28.56,28.57,28.5,28.53,41500.0,24.0018,24.0102,23.9514,23.9766,41500.0
2009-10-20 14:50:00,28.53,28.55,28.51,28.55,31600.0,23.9766,23.9934,23.9598,23.9934,31600.0
2009-10-20 15:00:00,28.54,28.55,28.5,28.5,54800.0,23.985,23.9934,23.9514,23.9514,54800.0
2009-10-20 15:10:00,28.5,28.56,28.47,28.54,90400.0,23.9514,24.0018,23.9262,23.985,90400.0
2009-10-20 15:20:00,28.55,28.56,28.53,28.53,26000.0,23.9934,24.0018,23.9766,23.9766,26000.0
2009-10-20 15:30:00,28.54,28.59,28.54,28.54,47500.0,23.985,24.027,23.985,23.985,47500.0
2009-10-20 15:40:00,28.54,28.59,28.54,28.59,75900.0,23.985,24.027,23.985,24.027,75900.0
2009-10-20 15:50:00,28.59,28.62,28.58,28.61,192100.0,24.027,24.0522,24.0186,24.0438,192100.0
2009-10-21 09:30:00,28.53,28.58,28.42,28.5,31900.0,23.9766,24.0186,23.8841,23.9514,31900.0
2009-10-21 09:40:00,28.51,28.56,28.48,28.5,33700.0,23.9598,24.0018,23.9346,23.9514,33700.0
2009-10-21 09:50:00,28.5,28.62,28.49,28.58,23000.0,23.9514,24.0522,23.943,24.0186,23000.0
2009-10-21 10:00:00,28.59,28.72,28.59,28.65,18000.0,24.027,24.1363,24.027,24.0774,18000.0
2009-10-21 10:10:00,28.68,28.74,28.66,28.69,18800.0,24.1026,24.1531,24.0858,24.111,18800.0
2009-10-21 10:20:00,28.68,28.75,28.65,28.72,41000.0,24.1026,24.1615,24.0774,24.1363,41000.0
2009-10-21 10:30:00,28.74,28.74,28.66,28.66,23300.0,24.1531,24.1531,24.0858,24.0858,23300.0
2009-10-21 10:40:00,28.66,28.76,28.66,28.72,35700.0,24.0858,24.1699,24.0858,24.1363,35700.0
2009-10-21 10:50:00,28.71,28.79,28.69,28.7,14300.0,24.1278,24.1951,24.111,24.1194,14300.0
2009-10-21 11:00:00,28.7,28.73,28.69,28.73,9400.0,24.1194,24.1447,24.111,24.1447,9400.0
2009-10-21 11:10:00,28.73,28.73,28.65,28.68,20100.0,24.1447,24.1447,24.0774,24.1026,20100.0
2009-10-21 11:20:00,28.67,28.74,28.65,28.7,25700.0,24.0942,24.1531,24.0774,24.1194,25700.0
2009-10-21 11:30:00,28.7,28.7,28.63,28.63,22800.0,24.1194,24.1194,24.0606,24.0606,22800.0
2009-10-21 11:40:00,28.63,28.64,28.47,28.48,61000.0,24.0606,24.069,23.9262,23.9346,61000.0
2009-10-21 11:50:00,28.49,28.54,28.47,28.53,14700.0,23.943,23.985,23.9262,23.9766,14700.0
2009-10-21 12:00:00,28.53,28.58,28.53,28.57,11100.0,23.9766,24.0186,23.9766,24.0102,11100.0
2009-10-21 12:10:00,28.57,28.6,28.53,28.54,20100.0,24.0102,24.0354,23.9766,23.985,20100.0
2009-10-21 12:20:00,28.54,28.57,28.53,28.56,11600.0,23.985,24.0102,23.9766,24.0018,11600.0
2009-10-21 12:30:00,28.56,28.61,28.53,28.6,41000.0,24.0018,24.0438,23.9766,24.0354,41000.0
2009-10-21 12:40:00,28.6,28.64,28.59,28.64,17200.0,24.0354,24.069,24.027,24.069,17200.0
2009-10-21 12:50:00,28.63,28.66,28.63,28.63,17100.0,24.0606,24.0858,24.0606,24.0606,17100.0
2009-10-21 13:00:00,28.63,28.65,28.63,28.65,21200.0,24.0606,24.0774,24.0606,24.0774,21200.0
2009-10-21 13:10:00,28.65,28.66,28.63,28.63,10300.0,24.0774,24.0858,24.0606,24.0606,10300.0
2009-10-21 13:20:00,28.64,28.64,28.62,28.63,15300.0,24.069,24.069,24.0522,24.0606,15300.0
2009-10-21 13:30:00,28.64,28.73,28.63,28.69,45200.0,24.069,24.1447,24.0606,24.111,45200.0
2009-10-21 13:40:00,28.69,28.71,28.68,28.69,21700.0,24.111,24.1278,24.1026,24.111,21700.0
2009-10-21 13:50:00,28.69,28.75,28.68,28.69,37800.0,24.111,24.1615,24.1026,24.111,37800.0
2009-10-21 14:00:00,28.69,28.77,28.69,28.76,47500.0,24.111,24.1783,24.111,24.1699,47500.0
2009-10-21 14:10:00,28.76,28.76,28.69,28.69,24600.0,24.1699,24.1699,24.111,24.111,24600.0
2009-10-21 14:20:00,28.69,28.72,28.68,28.71,32600.0,24.111,24.1363,24.1026,24.1278,32600.0
2009-10-21 14:30:00,28.71,28.74,28.67,28.72,42700.0,24.1278,24.1531,24.0942,24.1363,42700.0
2009-10-21 14:40:00,28.72,28.77,28.71,28.73,35300.0,24.1363,24.1783,24.1278,24.1447,35300.0
2009-10-21 14:50:00,28.73,28.75,28.7,28.71,26200.0,24.1447,24.1615,24.1194,24.1278,26200.0
2009-10-21 15:00:00,28.72,28.77,28.71,28.77,47400.0,24.1363,24.1783,24.1278,24.1783,47400.0
2009-10-21 15:10:00,28.77,28.8,28.75,28.79,79500.0,24.1783,24.2035,24.1615,24.1951,79500.0
2009-10-21 15:20:00,28.79,28.79,28.65,28.68,98300.0,24.1951,24.1951,24.0774,24.1026,98300.0
2009-10-21 15:30:00,28.68,28.72,28.55,28.57,151200.0,24.1026,24.1363,23.9934,24.0102,151200.0
2009-10-21 15:40:00,28.57,28.61,28.48,28.52,94300.0,24.0102,24.0438,23.9346,23.9682,94300.0
2009-10-21 15:50:00,28.52,28.55,28.42,28.44,213300.0,23.9682,23.9934,23.8841,23.9009,213300.0
2009-10-22 09:30:00,28.47,28.53,28.13,28.19,37500.0,23.9262,23.9766,23.6404,23.6908,37500.0
2009-10-22 09:40:00,28.19,28.4,28.19,28.35,47300.0,23.6908,23.8673,23.6908,23.8253,47300.0
2009-10-22 09:50:00,28.36,28.46,28.31,28.45,51500.0,23.8337,23.9177,23.7917,23.9093,51500.0
2009-10-22 10:00:00,28.47,28.47,28.31,28.35,32100.0,23.9262,23.9262,23.7917,23.8253,32100.0
2009-10-22 10:10:00,28.33,28.35,28.2,28.23,23000.0,23.8085,23.8253,23.6992,23.7245,23000.0
2009-10-22 10:20:00,28.23,28.31,28.22,28.26,28900.0,23.7245,23.7917,23.7161,23.7497,28900.0
2009-10-22 10:30:00,28.25,28.26,28.16,28.19,52400.0,23.7413,23.7497,23.6656,23.6908,52400.0
2009-10-22 10:40:00,28.2,28.28,28.2,28.26,31500.0,23.6992,23.7665,23.6992,23.7497,31500.0
2009-10-22 10:50:00,28.27,28.34,28.27,28.29,42400.0,23.7581,23.8169,23.7581,23.7749,42400.0
2009-10-22 11:00:00,28.3,28.31,28.21,28.25,48200.0,23.7833,23.7917,23.7076,23.7413,48200.0
2009-10-22 11:10:00,28.26,28.26,28.21,28.21,33500.0,23.7497,23.7497,23.7076,23.7076,33500.0
2009-10-22 11:20:00,28.2,28.21,28.04,28.04,46600.0,23.6992,23.7076,23.5648,23.5648,46600.0
2009-10-22 11:30:00,28.03,28.14,28.02,28.11,27100.0,23.5564,23.6488,23.548,23.6236,27100.0
2009-10-22 11:40:00,28.1,28.12,28.07,28.12,33000.0,23.6152,23.632,23.59,23.632,33000.0
2009-10-22 11:50:00,28.12,28.13,28.04,28.07,27700.0,23.632,23.6404,23.5648,23.59,27700.0
2009-10-22 12:00:00,28.07,28.11,28.06,28.1,32700.0,23.59,23.6236,23.5816,23.6152,32700.0
2009-10-22 12:10:00,28.13,28.15,28.1,28.12,14500.0,23.6404,23.6572,23.6152,23.632,14500.0
2009-10-22 12:20:00,28.13,28.13,28.07,28.08,12300.0,23.6404,23.6404,23.59,23.5984,12300.0
2009-10-22 12:30:00,28.08,28.16,28.07,28.16,45400.0,23.5984,23.6656,23.59,23.6656,45400.0
2009-10-22 12:40:00,28.16,28.2,28.15,28.2,16200.0,23.6656,23.6992,23.6572,23.6992,16200.0
2009-10-22 12:50:00,28.19,28.23,28.19,28.21,39900.0,23.6908,23.7245,23.6908,23.7076,39900.0
2009-10-22 13:00:00,28.2,28.21,28.19,28.2,20200.0,23.6992,23.7076,23.6908,23.6992,20200.0
2009-10-22 13:10:00,28.2,28.21,28.19,28.2,33900.0,23.6992,23.7076,23.6908,23.6992,33900.0
2009-10-22 13:20:00,28.2,28.21,28.2,28.21,10500.0,23.6992,23.7076,23.6992,23.7076,10500.0
2009-10-22 13:30:00,28.2,28.25,28.2,28.25,19400.0,23.6992,23.7413,23.6992,23.7413,19400.0
2009-10-22 13:40:00,28.25,28.36,28.24,28.36,89900.0,23.7413,23.8337,23.7329,23.8337,89900.0
2009-10-22 13:50:00,28.36,28.4,28.34,28.36,39000.0,23.8337,23.8673,23.8169,23.8337,39000.0
2009-10-22 14:00:00,28.37,28.44,28.36,28.43,47900.0,23.8421,23.9009,23.8337,23.8925,47900.0
2009-10-22 14:10:00,28.43,28.61,28.41,28.6,99000.0,23.8925,24.0438,23.8757,24.0354,99000.0
2009-10-22 14:20:00,28.61,28.77,28.58,28.75,150800.0,24.0438,24.1783,24.0186,24.1615,150800.0
2009-10-22 14:30:00,28.75,28.82,28.61,28.61,75000.0,24.1615,24.2203,24.0438,24.0438,75000.0
2009-10-22 14:40:00,28.61,28.64,28.59,28.62,57300.0,24.0438,24.069,24.027,24.0522,57300.0
2009-10-22 14:50:00,28.61,28.67,28.59,28.67,58900.0,24.0438,24.0942,24.027,24.0942,58900.0
2009-10-22 15:00:00,28.67,28.7,28.64,28.66,77800.0,24.0942,24.1194,24.069,24.0858,77800.0
2009-10-22 15:10:00,28.66,28.76,28.63,28.75,73900.0,24.0858,24.1699,24.0606,24.1615,73900.0
2009-10-22 15:20:00,28.75,28.77,28.67,28.7,36600.0,24.1615,24.1783,24.0942,24.1194,36600.0
2009-10-22 15:30:00,28.7,28.72,28.62,28.62,36000.0,24.1194,24.1363,24.0522,24.0522,36000.0
2009-10-22 15:40:00,28.62,28.64,28.59,28.59,69600.0,24.0522,24.069,24.027,24.027,69600.0
2009-10-22 15:50:00,28.6,28.64,28.59,28.63,109700.0,24.0354,24.069,24.027,24.0606,109700.0
2009-10-23 09:30:00,28.65,28.88,28.37,28.7,58000.0,24.0774,24.2707,23.8421,24.1194,58000.0
2009-10-23 09:40:00,28.7,28.8,28.66,28.8,31200.0,24.1194,24.2035,24.0858,24.2035,31200.0
2009-10-23 09:50:00,28.79,28.85,28.75,28.84,38900.0,24.1951,24.2455,24.1615,24.2371,38900.0
2009-10-23 10:00:00,28.85,28.97,28.74,28.8,58200.0,24.2455,24.3464,24.1531,24.2035,58200.0
2009-10-23 10:10:00,28.79,28.88,28.75,28.86,47000.0,24.1951,24.2707,24.1615,24.2539,47000.0
2009-10-23 10:20:00,28.85,28.93,28.85,28.93,39800.0,24.2455,24.3127,24.2455,24.3127,39800.0
2009-10-23 10:30:00,28.93,28.95,28.89,28.93,39200.0,24.3127,24.3295,24.2791,24.3127,39200.0
2009-10-23 10:40:00,28.94,28.96,28.9,28.92,38100.0,24.3211,24.3379,24.2875,24.3043,38100.0
2009-10-23 10:50:00,28.92,28.99,28.91,28.95,66400.0,24.3043,24.3632,24.2959,24.3295,66400.0
2009-10-23 11:00:00,28.95,28.97,28.89,28.94,42700.0,24.3295,24.3464,24.2791,24.3211,42700.0
2009-10-23 11:10:00,28.94,28.95,28.78,28.81,28900.0,24.3211,24.3295,24.1867,24.2119,28900.0
2009-10-23 11:20:00,28.8,28.82,28.77,28.81,23600.0,24.2035,24.2203,24.1783,24.2119,23600.0
2009-10-23 11:30:00,28.8,28.83,28.77,28.82,24300.0,24.2035,24.2287,24.1783,24.2203,24300.0
2009-10-23 11:40:00,28.81,28.93,28.81,28.93,50000.0,24.2119,24.3127,24.2119,24.3127,50000.0
2009-10-23 11:50:00,28.93,28.96,28.92,28.95,41200.0,24.3127,24.3379,24.3043,24.3295,41200.0
2009-10-23 12:00:00,28.96,28.99,28.95,28.98,35600.0,24.3379,24.3632,24.3295,24.3548,35600.0
2009-10-23 12:10:00,28.98,28.99,28.94,28.95,38700.0,24.3548,24.3632,24.3211,24.3295,38700.0
2009-10-23 12:20:00,28.94,28.95,28.84,28.84,37800.0,24.3211,24.3295,24.2371,24.2371,37800.0
2009-10-23 12:30:00,28.84,28.87,28.83,28.86,31000.0,24.2371,24.2623,24.2287,24.2539,31000.0
2009-10-23 12:40:00,28.86,28.91,28.85,28.9,35400.0,24.2539,24.2959,24.2455,24.2875,35400.0
2009-10-23 12:50:00,28.9,28.91,28.89,28.91,22100.0,24.2875,24.2959,24.2791,24.2959,22100.0
2009-10-23 13:00:00,28.9,28.9,28.82,28.83,17700.0,24.2875,24.2875,24.2203,24.2287,17700.0
2009-10-23 13:10:00,28.83,28.9,28.82,28.89,45100.0,24.2287,24.2875,24.2203,24.2791,45100.0
2009-10-23 13:20:00,28.87,28.88,28.83,28.83,28700.0,24.2623,24.2707,24.2287,24.2287,28700.0
2009-10-23 13:30:00,28.83,28.83,28.71,28.78,45800.0,24.2287,24.2287,24.1278,24.1867,45800.0
2009-10-23 13:40:00,28.78,28.84,28.76,28.77,27200.0,24.1867,24.2371,24.1699,24.1783,27200.0
2009-10-23 13:50:00,28.77,28.8,28.75,28.75,28300.0,24.1783,24.2035,24.1615,24.1615,28300.0
2009-10-23 14:00:00,28.75,28.76,28.68,28.75,51000.0,24.1615,24.1699,24.1026,24.1615,51000.0
2009-10-23 14:10:00,28.75,28.77,28.73,28.76,25900.0,24.1615,24.1783,24.1447,24.1699,25900.0
2009-10-23 14:20:00,28.76,28.83,28.76,28.8,29300.0,24.1699,24.2287,24.1699,24.2035,29300.0
2009-10-23 14:30:00,28.8,28.82,28.79,28.8,26800.0,24.2035,24.2203,24.1951,24.2035,26800.0
2009-10-23 14:40:00,28.8,28.86,28.79,28.85,36900.0,24.2035,24.2539,24.1951,24.2455,36900.0
2009-10-23 14:50:00,28.86,28.94,28.84,28.94,99800.0,24.2539,24.3211,24.2371,24.3211,99800.0
2009-10-23 15:00:00,28.94,28.98,28.9,28.96,65200.0,24.3211,24.3548,24.2875,24.3379,65200.0
2009-10-23 15:10:00,28.96,29.0,28.94,28.95,55900.0,24.3379,24.3716,24.3211,24.3295,55900.0
2009-10-23 15:20:00,28.95,28.95,28.87,28.91,77300.0,24.3295,24.3295,24.2623,24.2959,77300.0
2009-10-23 15:30:00,28.9,28.92,28.82,28.88,77800.0,24.2875,24.3043,24.2203,24.2707,77800.0
2009-10-23 15:40:00,28.87,28.89,28.82,28.89,61100.0,24.2623,24.2791,24.2203,24.2791,61100.0
2009-10-23 15:50:00,28.89,28.93,28.87,28.91,105600.0,24.2791,24.3127,24.2623,24.2959,105600.0
2009-10-26 09:30:00,28.9,28.93,28.74,28.91,18100.0,24.2875,24.3127,24.1531,24.2959,18100.0
2009-10-26 09:40:00,28.93,29.0,28.85,28.99,34500.0,24.3127,24.3716,24.2455,24.3632,34500.0
2009-10-26 09:50:00,28.98,29.0,28.92,28.99,30700.0,24.3548,24.3716,24.3043,24.3632,30700.0
2009-10-26 10:00:00,28.99,29.03,28.95,29.01,77900.0,24.3632,24.3968,24.3295,24.38,77900.0
2009-10-26 10:10:00,29.0,29.04,28.97,28.98,11500.0,24.3716,24.4052,24.3464,24.3548,11500.0
2009-10-26 10:20:00,28.99,29.04,28.95,28.95,21100.0,24.3632,24.4052,24.3295,24.3295,21100.0
2009-10-26 10:30:00,28.95,29.0,28.94,28.97,15400.0,24.3295,24.3716,24.3211,24.3464,15400.0
2009-10-26 10:40:00,28.98,29.05,28.98,29.03,39400.0,24.3548,24.4136,24.3548,24.3968,39400.0
2009-10-26 10:50:00,29.02,29.02,28.98,29.0,15800.0,24.3884,24.3884,24.3548,24.3716,15800.0
2009-10-26 11:00:00,28.99,29.02,28.98,29.02,17500.0,24.3632,24.3884,24.3548,24.3884,17500.0
2009-10-26 11:10:00,29.02,29.03,28.91,28.92,26900.0,24.3884,24.3968,24.2959,24.3043,26900.0
2009-10-26 11:20:00,28.93,28.99,28.91,28.92,20600.0,24.3127,24.3632,24.2959,24.3043,20600.0
2009-10-26 11:30:00,28.91,28.91,28.53,28.68,84400.0,24.2959,24.2959,23.9766,24.1026,84400.0
2009-10-26 11:40:00,28.67,28.7,28.61,28.66,58100.0,24.0942,24.1194,24.0438,24.0858,58100.0
2009-10-26 11:50:00,28.66,28.68,28.53,28.56,52200.0,24.0858,24.1026,23.9766,24.0018,52200.0
2009-10-26 12:00:00,28.56,28.6,28.52,28.58,63500.0,24.0018,24.0354,23.9682,24.0186,63500.0
2009-10-26 12:10:00,28.59,28.66,28.58,28.65,18400.0,24.027,24.0858,24.0186,24.0774,18400.0
2009-10-26 12:20:00,28.66,28.66,28.6,28.6,20300.0,24.0858,24.0858,24.0354,24.0354,20300.0
2009-10-26 12:30:00,28.6,28.65,28.6,28.65,17100.0,24.0354,24.0774,24.0354,24.0774,17100.0
2009-10-26 12:40:00,28.66,28.66,28.59,28.62,33400.0,24.0858,24.0858,24.027,24.0522,33400.0
2009-10-26 12:50:00,28.62,28.7,28.6,28.65,50900.0,24.0522,24.1194,24.0354,24.0774,50900.0
2009-10-26 13:00:00,28.64,28.65,28.62,28.63,10300.0,24.069,24.0774,24.0522,24.0606,10300.0
2009-10-26 13:10:00,28.63,28.64,28.55,28.56,16500.0,24.0606,24.069,23.9934,24.0018,16500.0
2009-10-26 13:20:00,28.55,28.61,28.54,28.59,18900.0,23.9934,24.0438,23.985,24.027,18900.0
2009-10-26 13:30:00,28.58,28.6,28.57,28.58,25500.0,24.0186,24.0354,24.0102,24.0186,25500.0
2009-10-26 13:40:00,28.58,28.64,28.57,28.59,34600.0,24.0186,24.069,24.0102,24.027,34600.0
2009-10-26 13:50:00,28.58,28.63,28.56,28.6,34600.0,24.0186,24.0606,24.0018,24.0354,34600.0
2009-10-26 14:00:00,28.6,28.63,28.55,28.55,28500.0,24.0354,24.0606,23.9934,23.9934,28500.0
2009-10-26 14:10:00,28.55,28.58,28.49,28.53,38600.0,23.9934,24.0186,23.943,23.9766,38600.0
2009-10-26 14:20:00,28.53,28.58,28.51,28.58,22200.0,23.9766,24.0186,23.9598,24.0186,22200.0
2009-10-26 14:30:00,28.58,28.6,28.52,28.6,54400.0,24.0186,24.0354,23.9682,24.0354,54400.0
2009-10-26 14:40:00,28.61,28.62,28.57,28.6,60800.0,24.0438,24.0522,24.0102,24.0354,60800.0
2009-10-26 14:50:00,28.6,28.67,28.59,28.59,37700.0,24.0354,24.0942,24.027,24.027,37700.0
2009-10-26 15:00:00,28.6,28.63,28.59,28.62,64800.0,24.0354,24.0606,24.027,24.0522,64800.0
2009-10-26 15:10:00,28.63,28.67,28.59,28.61,37700.0,24.0606,24.0942,24.027,24.0438,37700.0
2009-10-26 15:20:00,28.61,28.63,28.55,28.55,57700.0,24.0438,24.0606,23.9934,23.9934,57700.0
2009-10-26 15:30:00,28.55,28.64,28.52,28.54,36100.0,23.9934,24.069,23.9682,23.985,36100.0
2009-10-26 15:40:00,28.54,28.64,28.53,28.63,61500.0,23.985,24.069,23.9766,24.0606,61500.0
2009-10-26 15:50:00,28.63,28.64,28.54,28.58,94800.0,24.0606,24.069,23.985,24.0186,94800.0
2009-10-27 09:30:00,28.64,28.64,28.52,28.59,15500.0,24.069,24.069,23.9682,24.027,15500.0
2009-10-27 09:40:00,28.58,28.58,28.51,28.58,15000.0,24.0186,24.0186,23.9598,24.0186,15000.0
2009-10-27 09:50:00,28.58,28.62,28.57,28.59,20300.0,24.0186,24.0522,24.0102,24.027,20300.0
2009-10-27 10:00:00,28.56,28.58,28.33,28.44,42800.0,24.0018,24.0186,23.8085,23.9009,42800.0
2009-10-27 10:10:00,28.45,28.55,28.45,28.47,15200.0,23.9093,23.9934,23.9093,23.9262,15200.0
2009-10-27 10:20:00,28.49,28.55,28.48,28.52,31800.0,23.943,23.9934,23.9346,23.9682,31800.0
2009-10-27 10:30:00,28.51,28.52,28.46,28.49,29100.0,23.9598,23.9682,23.9177,23.943,29100.0
2009-10-27 10:40:00,28.5,28.55,28.48,28.5,25500.0,23.9514,23.9934,23.9346,23.9514,25500.0
2009-10-27 10:50:00,28.49,28.49,28.39,28.45,26800.0,23.943,23.943,23.8589,23.9093,26800.0
2009-10-27 11:00:00,28.45,28.47,28.29,28.3,22700.0,23.9093,23.9262,23.7749,23.7833,22700.0
2009-10-27 11:10:00,28.31,28.35,28.29,28.33,28000.0,23.7917,23.8253,23.7749,23.8085,28000.0
2009-10-27 11:20:00,28.34,28.35,28.31,28.34,26400.0,23.8169,23.8253,23.7917,23.8169,26400.0
2009-10-27 11:30:00,28.35,28.36,28.33,28.35,26700.0,23.8253,23.8337,23.8085,23.8253,26700.0
2009-10-27 11:40:00,28.35,28.39,28.32,28.39,64000.0,23.8253,23.8589,23.8001,23.8589,64000.0
2009-10-27 11:50:00,28.4,28.41,28.36,28.38,44900.0,23.8673,23.8757,23.8337,23.8505,44900.0
2009-10-27 12:00:00,28.39,28.4,28.36,28.39,49700.0,23.8589,23.8673,23.8337,23.8589,49700.0
2009-10-27 12:10:00,28.39,28.42,28.37,28.4,43000.0,23.8589,23.8841,23.8421,23.8673,43000.0
2009-10-27 12:20:00,28.4,28.4,28.25,28.26,27500.0,23.8673,23.8673,23.7413,23.7497,27500.0
2009-10-27 12:30:00,28.26,28.27,28.23,28.24,21300.0,23.7497,23.7581,23.7245,23.7329,21300.0
2009-10-27 12:40:00,28.24,28.24,28.21,28.21,29200.0,23.7329,23.7329,23.7076,23.7076,29200.0
2009-10-27 12:50:00,28.21,28.22,28.14,28.15,34500.0,23.7076,23.7161,23.6488,23.6572,34500.0
2009-10-27 13:00:00,28.16,28.17,28.11,28.17,39400.0,23.6656,23.674,23.6236,23.674,39400.0
2009-10-27 13:10:00,28.17,28.18,28.1,28.1,20400.0,23.674,23.6824,23.6152,23.6152,20400.0
2009-10-27 13:20:00,28.1,28.11,28.02,28.03,20300.0,23.6152,23.6236,23.548,23.5564,20300.0
2009-10-27 13:30:00,28.02,28.1,28.01,28.09,35400.0,23.548,23.6152,23.5396,23.6068,35400.0
2009-10-27 13:40:00,28.08,28.14,28.08,28.08,23800.0,23.5984,23.6488,23.5984,23.5984,23800.0
2009-10-27 13:50:00,28.09,28.09,28.03,28.07,27300.0,23.6068,23.6068,23.5564,23.59,27300.0
2009-10-27 14:00:00,28.07,28.09,28.04,28.09,20000.0,23.59,23.6068,23.5648,23.6068,20000.0
2009-10-27 14:10:00,28.09,28.19,28.09,28.19,16900.0,23.6068,23.6908,23.6068,23.6908,16900.0
2009-10-27 14:20:00,28.19,28.21,28.15,28.17,16800.0,23.6908,23.7076,23.6572,23.674,16800.0
2009-10-27 14:30:00,28.17,28.18,28.14,28.15,17300.0,23.674,23.6824,23.6488,23.6572,17300.0
2009-10-27 14:40:00,28.15,28.17,28.14,28.14,11000.0,23.6572,23.674,23.6488,23.6488,11000.0
2009-10-27 14:50:00,28.14,28.19,28.13,28.15,33800.0,23.6488,23.6908,23.6404,23.6572,33800.0
2009-10-27 15:00:00,28.15,28.21,28.13,28.17,36100.0,23.6572,23.7076,23.6404,23.674,36100.0
2009-10-27 15:10:00,28.17,28.21,28.15,28.2,54400.0,23.674,23.7076,23.6572,23.6992,54400.0
2009-10-27 15:20:00,28.2,28.2,28.17,28.19,36800.0,23.6992,23.6992,23.674,23.6908,36800.0
2009-10-27 15:30:00,28.19,28.2,28.15,28.2,76200.0,23.6908,23.6992,23.6572,23.6992,76200.0
2009-10-27 15:40:00,28.19,28.24,28.19,28.2,49600.0,23.6908,23.7329,23.6908,23.6992,49600.0
2009-10-27 15:50:00,28.2,28.23,28.18,28.2,111200.0,23.6992,23.7245,23.6824,23.6992,111200.0
2009-10-28 09:30:00,28.17,28.21,28.1,28.16,31700.0,23.674,23.7076,23.6152,23.6656,31700.0
2009-10-28 09:40:00,28.15,28.21,28.13,28.2,67400.0,23.6572,23.7076,23.6404,23.6992,67400.0
2009-10-28 09:50:00,28.19,28.32,28.19,28.32,105400.0,23.6908,23.8001,23.6908,23.8001,105400.0
2009-10-28 10:00:00,28.31,28.31,28.17,28.29,112500.0,23.7917,23.7917,23.674,23.7749,112500.0
2009-10-28 10:10:00,28.28,28.37,28.23,28.24,39300.0,23.7665,23.8421,23.7245,23.7329,39300.0
2009-10-28 10:20:00,28.24,28.3,28.22,28.25,41300.0,23.7329,23.7833,23.7161,23.7413,41300.0
2009-10-28 10:30:00,28.24,28.26,28.17,28.23,38100.0,23.7329,23.7497,23.674,23.7245,38100.0
2009-10-28 10:40:00,28.23,28.24,28.16,28.2,37000.0,23.7245,23.7329,23.6656,23.6992,37000.0
2009-10-28 10:50:00,28.19,28.25,28.08,28.2,73600.0,23.6908,23.7413,23.5984,23.6992,73600.0
2009-10-28 11:00:00,28.19,28.22,28.15,28.21,42000.0,23.6908,23.7161,23.6572,23.7076,42000.0
2009-10-28 11:10:00,28.2,28.22,28.16,28.18,31300.0,23.6992,23.7161,23.6656,23.6824,31300.0
2009-10-28 11:20:00,28.19,28.19,28.11,28.14,38900.0,23.6908,23.6908,23.6236,23.6488,38900.0
2009-10-28 11:30:00,28.13,28.14,28.08,28.11,38300.0,23.6404,23.6488,23.5984,23.6236,38300.0
2009-10-28 11:40:00,28.11,28.13,28.05,28.08,30600.0,23.6236,23.6404,23.5732,23.5984,30600.0
2009-10-28 11:50:00,28.08,28.14,28.05,28.11,45000.0,23.5984,23.6488,23.5732,23.6236,45000.0
2009-10-28 12:00:00,28.11,28.16,28.11,28.12,23200.0,23.6236,23.6656,23.6236,23.632,23200.0
2009-10-28 12:10:00,28.12,28.16,28.12,28.16,26100.0,23.632,23.6656,23.632,23.6656,26100.0
2009-10-28 12:20:00,28.15,28.19,28.13,28.17,54500.0,23.6572,23.6908,23.6404,23.674,54500.0
2009-10-28 12:30:00,28.18,28.19,28.14,28.17,35400.0,23.6824,23.6908,23.6488,23.674,35400.0
2009-10-28 12:40:00,28.17,28.19,28.16,28.18,25900.0,23.674,23.6908,23.6656,23.6824,25900.0
2009-10-28 12:50:00,28.17,28.18,28.15,28.16,63100.0,23.674,23.6824,23.6572,23.6656,63100.0
2009-10-28 13:00:00,28.17,28.19,28.16,28.18,42000.0,23.674,23.6908,23.6656,23.6824,42000.0
2009-10-28 13:10:00,28.17,28.2,28.15,28.16,38100.0,23.674,23.6992,23.6572,23.6656,38100.0
2009-10-28 13:20:00,28.16,28.16,28.1,28.11,30800.0,23.6656,23.6656,23.6152,23.6236,30800.0
2009-10-28 13:30:00,28.11,28.12,28.05,28.05,24200.0,23.6236,23.632,23.5732,23.5732,24200.0
2009-10-28 13:40:00,28.05,28.12,28.05,28.05,23700.0,23.5732,23.632,23.5732,23.5732,23700.0
2009-10-28 13:50:00,28.05,28.05,28.01,28.01,21100.0,23.5732,23.5732,23.5396,23.5396,21100.0
2009-10-28 14:00:00,28.01,28.01,27.95,27.96,23100.0,23.5396,23.5396,23.4891,23.4975,23100.0
2009-10-28 14:10:00,27.96,27.98,27.92,27.92,27900.0,23.4975,23.5144,23.4639,23.4639,27900.0
2009-10-28 14:20:00,27.92,27.96,27.86,27.92,21500.0,23.4639,23.4975,23.4135,23.4639,21500.0
2009-10-28 14:30:00,27.92,27.94,27.87,27.87,22400.0,23.4639,23.4807,23.4219,23.4219,22400.0
2009-10-28 14:40:00,27.87,27.92,27.85,27.92,29200.0,23.4219,23.4639,23.4051,23.4639,29200.0
2009-10-28 14:50:00,27.92,27.95,27.86,27.86,53400.0,23.4639,23.4891,23.4135,23.4135,53400.0
2009-10-28 15:00:00,27.85,27.9,27.84,27.84,37500.0,23.4051,23.4471,23.3967,23.3967,37500.0
2009-10-28 15:10:00,27.84,27.84,27.75,27.8,49800.0,23.3967,23.3967,23.3211,23.3631,49800.0
2009-10-28 15:20:00,27.79,27.82,27.72,27.75,52500.0,23.3547,23.3799,23.2959,23.3211,52500.0
2009-10-28 15:30:00,27.74,27.76,27.66,27.69,63200.0,23.3127,23.3295,23.2454,23.2706,63200.0
2009-10-28 15:40:00,27.69,27.74,27.66,27.7,96700.0,23.2706,23.3127,23.2454,23.279,96700.0
2009-10-28 15:50:00,27.69,27.7,27.64,27.68,112400.0,23.2706,23.279,23.2286,23.2622,112400.0
2009-10-29 09:30:00,27.8,27.83,27.58,27.64,18500.0,23.3631,23.3883,23.1782,23.2286,18500.0
2009-10-29 09:40:00,27.65,27.66,27.5,27.53,14900.0,23.237,23.2454,23.111,23.1362,14900.0
2009-10-29 09:50:00,27.55,27.6,27.55,27.6,24200.0,23.153,23.195,23.153,23.195,24200.0
2009-10-29 10:00:00,27.6,27.7,27.59,27.69,17800.0,23.195,23.279,23.1866,23.2706,17800.0
2009-10-29 10:10:00,27.69,27.69,27.63,27.66,12500.0,23.2706,23.2706,23.2202,23.2454,12500.0
2009-10-29 10:20:00,27.65,27.7,27.63,27.67,17100.0,23.237,23.279,23.2202,23.2538,17100.0
2009-10-29 10:30:00,27.68,27.7,27.64,27.7,18900.0,23.2622,23.279,23.2286,23.279,18900.0
2009-10-29 10:40:00,27.69,27.7,27.67,27.7,13900.0,23.2706,23.279,23.2538,23.279,13900.0
2009-10-29 10:50:00,27.7,27.76,27.7,27.76,35000.0,23.279,23.3295,23.279,23.3295,35000.0
2009-10-29 11:00:00,27.76,27.8,27.76,27.77,25400.0,23.3295,23.3631,23.3295,23.3379,25400.0
2009-10-29 11:10:00,27.76,27.79,27.72,27.75,18900.0,23.3295,23.3547,23.2959,23.3211,18900.0
2009-10-29 11:20:00,27.75,27.77,27.74,27.77,24300.0,23.3211,23.3379,23.3127,23.3379,24300.0
2009-10-29 11:30:00,27.77,27.79,27.74,27.74,28900.0,23.3379,23.3547,23.3127,23.3127,28900.0
2009-10-29 11:40:00,27.75,27.75,27.72,27.75,14700.0,23.3211,23.3211,23.2959,23.3211,14700.0
2009-10-29 11:50:00,27.74,27.74,27.71,27.73,17700.0,23.3127,23.3127,23.2874,23.3043,17700.0
2009-10-29 12:00:00,27.73,27.75,27.71,27.75,11300.0,23.3043,23.3211,23.2874,23.3211,11300.0
2009-10-29 12:10:00,27.74,27.75,27.73,27.74,6600.0,23.3127,23.3211,23.3043,23.3127,6600.0
2009-10-29 12:20:00,27.75,27.75,27.7,27.73,15400.0,23.3211,23.3211,23.279,23.3043,15400.0
2009-10-29 12:30:00,27.74,27.77,27.74,27.77,13200.0,23.3127,23.3379,23.3127,23.3379,13200.0
2009-10-29 12:40:00,27.76,27.8,27.76,27.79,25800.0,23.3295,23.3631,23.3295,23.3547,25800.0
2009-10-29 12:50:00,27.79,27.8,27.77,27.77,14900.0,23.3547,23.3631,23.3379,23.3379,14900.0
2009-10-29 13:00:00,27.78,27.8,27.76,27.8,13700.0,23.3463,23.3631,23.3295,23.3631,13700.0
2009-10-29 13:10:00,27.79,27.82,27.78,27.82,47100.0,23.3547,23.3799,23.3463,23.3799,47100.0
2009-10-29 13:20:00,27.82,27.84,27.8,27.81,14700.0,23.3799,23.3967,23.3631,23.3715,14700.0
2009-10-29 13:30:00,27.81,27.85,27.79,27.84,21300.0,23.3715,23.4051,23.3547,23.3967,21300.0
2009-10-29 13:40:00,27.85,27.87,27.83,27.86,20800.0,23.4051,23.4219,23.3883,23.4135,20800.0
2009-10-29 13:50:00,27.86,27.86,27.85,27.85,15000.0,23.4135,23.4135,23.4051,23.4051,15000.0
2009-10-29 14:00:00,27.85,27.86,27.84,27.85,18400.0,23.4051,23.4135,23.3967,23.4051,18400.0
2009-10-29 14:10:00,27.85,27.87,27.85,27.87,21300.0,23.4051,23.4219,23.4051,23.4219,21300.0
2009-10-29 14:20:00,27.86,27.87,27.83,27.84,22100.0,23.4135,23.4219,23.3883,23.3967,22100.0
2009-10-29 14:30:00,27.85,27.87,27.84,27.87,15300.0,23.4051,23.4219,23.3967,23.4219,15300.0
2009-10-29 14:40:00,27.87,27.9,27.86,27.89,29400.0,23.4219,23.4471,23.4135,23.4387,29400.0
2009-10-29 14:50:00,27.88,27.9,27.88,27.89,23600.0,23.4303,23.4471,23.4303,23.4387,23600.0
2009-10-29 15:00:00,27.89,27.93,27.88,27.93,26000.0,23.4387,23.4723,23.4303,23.4723,26000.0
2009-10-29 15:10:00,27.93,28.0,27.92,27.98,55100.0,23.4723,23.5312,23.4639,23.5144,55100.0
2009-10-29 15:20:00,27.98,27.99,27.93,27.94,48700.0,23.5144,23.5228,23.4723,23.4807,48700.0
2009-10-29 15:30:00,27.94,27.94,27.92,27.92,25200.0,23.4807,23.4807,23.4639,23.4639,25200.0
2009-10-29 15:40:00,27.93,27.93,27.84,27.89,62400.0,23.4723,23.4723,23.3967,23.4387,62400.0
2009-10-29 15:50:00,27.9,28.0,27.88,28.0,175900.0,23.4471,23.5312,23.4303,23.5312,175900.0
2009-10-30 09:30:00,27.92,27.92,27.76,27.83,27800.0,23.4639,23.4639,23.3295,23.3883,27800.0
2009-10-30 09:40:00,27.84,27.93,27.74,27.84,35900.0,23.3967,23.4723,23.3127,23.3967,35900.0
2009-10-30 09:50:00,27.83,27.84,27.73,27.82,33000.0,23.3883,23.3967,23.3043,23.3799,33000.0
2009-10-30 10:00:00,27.82,27.94,27.82,27.89,12700.0,23.3799,23.4807,23.3799,23.4387,12700.0
2009-10-30 10:10:00,27.9,27.9,27.78,27.79,11600.0,23.4471,23.4471,23.3463,23.3547,11600.0
2009-10-30 10:20:00,27.79,27.82,27.73,27.82,15100.0,23.3547,23.3799,23.3043,23.3799,15100.0
2009-10-30 10:30:00,27.81,27.88,27.78,27.88,27300.0,23.3715,23.4303,23.3463,23.4303,27300.0
2009-10-30 10:40:00,27.87,27.89,27.8,27.84,16200.0,23.4219,23.4387,23.3631,23.3967,16200.0
2009-10-30 10:50:00,27.85,27.88,27.83,27.88,18000.0,23.4051,23.4303,23.3883,23.4303,18000.0
2009-10-30 11:00:00,27.88,27.89,27.81,27.82,13400.0,23.4303,23.4387,23.3715,23.3799,13400.0
2009-10-30 11:10:00,27.83,27.86,27.8,27.8,21200.0,23.3883,23.4135,23.3631,23.3631,21200.0
2009-10-30 11:20:00,27.79,27.84,27.76,27.78,26600.0,23.3547,23.3967,23.3295,23.3463,26600.0
2009-10-30 11:30:00,27.78,27.82,27.66,27.68,24500.0,23.3463,23.3799,23.2454,23.2622,24500.0
2009-10-30 11:40:00,27.67,27.69,27.59,27.64,12700.0,23.2538,23.2706,23.1866,23.2286,12700.0
2009-10-30 11:50:00,27.62,27.62,27.48,27.62,16900.0,23.2118,23.2118,23.0942,23.2118,16900.0
2009-10-30 12:00:00,27.62,27.69,27.61,27.68,14100.0,23.2118,23.2706,23.2034,23.2622,14100.0
2009-10-30 12:10:00,27.68,27.7,27.58,27.6,16600.0,23.2622,23.279,23.1782,23.195,16600.0
2009-10-30 12:20:00,27.59,27.6,27.43,27.46,16000.0,23.1866,23.195,23.0521,23.0773,16000.0
2009-10-30 12:30:00,27.46,27.55,27.45,27.51,16200.0,23.0773,23.153,23.0689,23.1194,16200.0
2009-10-30 12:40:00,27.52,27.54,27.32,27.35,14200.0,23.1278,23.1446,22.9597,22.9849,14200.0
2009-10-30 12:50:00,27.37,27.45,27.35,27.38,16300.0,23.0017,23.0689,22.9849,23.0101,16300.0
2009-10-30 13:00:00,27.37,27.44,27.36,27.38,38200.0,23.0017,23.0605,22.9933,23.0101,38200.0
2009-10-30 13:10:00,27.38,27.45,27.37,27.41,27400.0,23.0101,23.0689,23.0017,23.0353,27400.0
2009-10-30 13:20:00,27.4,27.43,27.35,27.43,17300.0,23.0269,23.0521,22.9849,23.0521,17300.0
2009-10-30 13:30:00,27.43,27.45,27.31,27.33,33500.0,23.0521,23.0689,22.9513,22.9681,33500.0
2009-10-30 13:40:00,27.32,27.4,27.32,27.39,34000.0,22.9597,23.0269,22.9597,23.0185,34000.0
2009-10-30 13:50:00,27.38,27.39,27.34,27.35,19800.0,23.0101,23.0185,22.9765,22.9849,19800.0
2009-10-30 14:00:00,27.35,27.49,27.33,27.43,40200.0,22.9849,23.1026,22.9681,23.0521,40200.0
2009-10-30 14:10:00,27.42,27.48,27.4,27.45,30600.0,23.0437,23.0942,23.0269,23.0689,30600.0
2009-10-30 14:20:00,27.46,27.47,27.39,27.42,17400.0,23.0773,23.0858,23.0185,23.0437,17400.0
2009-10-30 14:30:00,27.42,27.42,27.33,27.38,30200.0,23.0437,23.0437,22.9681,23.0101,30200.0
2009-10-30 14:40:00,27.38,27.43,27.35,27.39,43000.0,23.0101,23.0521,22.9849,23.0185,43000.0
2009-10-30 14:50:00,27.39,27.51,27.38,27.48,46400.0,23.0185,23.1194,23.0101,23.0942,46400.0
2009-10-30 15:00:00,27.48,27.48,27.36,27.39,59400.0,23.0942,23.0942,22.9933,23.0185,59400.0
2009-10-30 15:10:00,27.39,27.46,27.36,27.36,51500.0,23.0185,23.0773,22.9933,22.9933,51500.0
2009-10-30 15:20:00,27.36,27.49,27.35,27.45,77400.0,22.9933,23.1026,22.9849,23.0689,77400.0
2009-10-30 15:30:00,27.44,27.52,27.44,27.49,97200.0,23.0605,23.1278,23.0605,23.1026,97200.0
2009-10-30 15:40:00,27.49,27.55,27.43,27.5,118700.0,23.1026,23.153,23.0521,23.111,118700.0
2009-10-30 15:50:00,27.5,27.5,27.32,27.38,263900.0,23.111,23.111,22.9597,23.0101,263900.0
2009-11-02 09:30:00,27.41,27.45,27.33,27.34,42500.0,23.0353,23.0689,22.9681,22.9765,42500.0
2009-11-02 09:40:00,27.33,27.33,27.21,27.23,32400.0,22.9681,22.9681,22.8672,22.8841,32400.0
2009-11-02 09:50:00,27.23,27.44,27.22,27.38,51300.0,22.8841,23.0605,22.8757,23.0101,51300.0
2009-11-02 10:00:00,27.4,27.69,27.4,27.6,57100.0,23.0269,23.2706,23.0269,23.195,57100.0
2009-11-02 10:10:00,27.59,27.7,27.59,27.7,40900.0,23.1866,23.279,23.1866,23.279,40900.0
2009-11-02 10:20:00,27.7,27.8,27.67,27.78,57000.0,23.279,23.3631,23.2538,23.3463,57000.0
2009-11-02 10:30:00,27.78,27.83,27.72,27.83,47700.0,23.3463,23.3883,23.2959,23.3883,47700.0
2009-11-02 10:40:00,27.81,27.83,27.7,27.75,38700.0,23.3715,23.3883,23.279,23.3211,38700.0
2009-11-02 10:50:00,27.75,27.78,27.68,27.69,40300.0,23.3211,23.3463,23.2622,23.2706,40300.0
2009-11-02 11:00:00,27.68,27.73,27.65,27.73,41000.0,23.2622,23.3043,23.237,23.3043,41000.0
2009-11-02 11:10:00,27.72,27.8,27.69,27.76,28300.0,23.2959,23.3631,23.2706,23.3295,28300.0
2009-11-02 11:20:00,27.74,27.84,27.74,27.75,39300.0,23.3127,23.3967,23.3127,23.3211,39300.0
2009-11-02 11:30:00,27.76,27.8,27.74,27.74,25500.0,23.3295,23.3631,23.3127,23.3127,25500.0
2009-11-02 11:40:00,27.75,27.79,27.73,27.78,32900.0,23.3211,23.3547,23.3043,23.3463,32900.0
2009-11-02 11:50:00,27.78,27.81,27.74,27.76,41500.0,23.3463,23.3715,23.3127,23.3295,41500.0
2009-11-02 12:00:00,27.77,27.77,27.72,27.75,34700.0,23.3379,23.3379,23.2959,23.3211,34700.0
2009-11-02 12:10:00,27.75,27.78,27.71,27.75,45400.0,23.3211,23.3463,23.2874,23.3211,45400.0
2009-11-02 12:20:00,27.75,27.77,27.71,27.72,27500.0,23.3211,23.3379,23.2874,23.2959,27500.0
2009-11-02 12:30:00,27.72,27.73,27.64,27.7,21000.0,23.2959,23.3043,23.2286,23.279,21000.0
2009-11-02 12:40:00,27.7,27.7,27.62,27.65,44600.0,23.279,23.279,23.2118,23.237,44600.0
2009-11-02 12:50:00,27.64,27.64,27.42,27.42,52600.0,23.2286,23.2286,23.0437,23.0437,52600.0
2009-11-02 13:00:00,27.42,27.56,27.41,27.56,26000.0,23.0437,23.1614,23.0353,23.1614,26000.0
2009-11-02 13:10:00,27.57,27.61,27.5,27.59,45200.0,23.1698,23.2034,23.111,23.1866,45200.0
2009-11-02 13:20:00,27.6,27.64,27.58,27.58,28900.0,23.195,23.2286,23.1782,23.1782,28900.0
2009-11-02 13:30:00,27.58,27.58,27.48,27.56,33900.0,23.1782,23.1782,23.0942,23.1614,33900.0
2009-11-02 13:40:00,27.56,27.57,27.5,27.52,24200.0,23.1614,23.1698,23.111,23.1278,24200.0
2009-11-02 13:50:00,27.52,27.52,27.44,27.44,21700.0,23.1278,23.1278,23.0605,23.0605,21700.0
2009-11-02 14:00:00,27.45,27.47,27.4,27.41,21800.0,23.0689,23.0858,23.0269,23.0353,21800.0
2009-11-02 14:10:00,27.41,27.52,27.4,27.42,33800.0,23.0353,23.1278,23.0269,23.0437,33800.0
2009-11-02 14:20:00,27.42,27.57,27.42,27.56,33300.0,23.0437,23.1698,23.0437,23.1614,33300.0
2009-11-02 14:30:00,27.57,27.6,27.51,27.55,29700.0,23.1698,23.195,23.1194,23.153,29700.0
2009-11-02 14:40:00,27.54,27.6,27.53,27.53,27700.0,23.1446,23.195,23.1362,23.1362,27700.0
2009-11-02 14:50:00,27.53,27.58,27.45,27.52,43800.0,23.1362,23.1782,23.0689,23.1278,43800.0
2009-11-02 15:00:00,27.52,27.59,27.49,27.5,53000.0,23.1278,23.1866,23.1026,23.111,53000.0
2009-11-02 15:10:00,27.5,27.57,27.45,27.45,64400.0,23.111,23.1698,23.0689,23.0689,64400.0
2009-11-02 15:20:00,27.45,27.55,27.44,27.51,73700.0,23.0689,23.153,23.0605,23.1194,73700.0
2009-11-02 15:30:00,27.51,27.61,27.5,27.55,69900.0,23.1194,23.2034,23.111,23.153,69900.0
2009-11-02 15:40:00,27.56,27.62,27.54,27.56,74700.0,23.1614,23.2118,23.1446,23.1614,74700.0
2009-11-02 15:50:00,27.56,27.65,27.56,27.61,121900.0,23.1614,23.237,23.1614,23.2034,121900.0
2009-11-03 09:30:00,27.61,27.61,27.44,27.53,40800.0,23.2034,23.2034,23.0605,23.1362,40800.0
2009-11-03 09:40:00,27.54,27.66,27.5,27.5,21200.0,23.1446,23.2454,23.111,23.111,21200.0
2009-11-03 09:50:00,27.47,27.63,27.47,27.58,39100.0,23.0858,23.2202,23.0858,23.1782,39100.0
2009-11-03 10:00:00,27.58,27.58,27.49,27.52,38000.0,23.1782,23.1782,23.1026,23.1278,38000.0
2009-11-03 10:10:00,27.52,27.53,27.4,27.44,31100.0,23.1278,23.1362,23.0269,23.0605,31100.0
2009-11-03 10:20:00,27.44,27.49,27.39,27.41,17900.0,23.0605,23.1026,23.0185,23.0353,17900.0
2009-11-03 10:30:00,27.41,27.5,27.37,27.38,15500.0,23.0353,23.111,23.0017,23.0101,15500.0
2009-11-03 10:40:00,27.39,27.6,27.39,27.58,44100.0,23.0185,23.195,23.0185,23.1782,44100.0
2009-11-03 10:50:00,27.58,27.58,27.47,27.53,18600.0,23.1782,23.1782,23.0858,23.1362,18600.0
2009-11-03 11:00:00,27.54,27.54,27.44,27.5,20500.0,23.1446,23.1446,23.0605,23.111,20500.0
2009-11-03 11:10:00,27.49,27.52,27.48,27.52,31700.0,23.1026,23.1278,23.0942,23.1278,31700.0
2009-11-03 11:20:00,27.51,27.53,27.44,27.53,25100.0,23.1194,23.1362,23.0605,23.1362,25100.0
2009-11-03 11:30:00,27.53,27.53,27.44,27.46,19700.0,23.1362,23.1362,23.0605,23.0773,19700.0
2009-11-03 11:40:00,27.45,27.5,27.44,27.48,23500.0,23.0689,23.111,23.0605,23.0942,23500.0
2009-11-03 11:50:00,27.49,27.51,27.47,27.51,20300.0,23.1026,23.1194,23.0858,23.1194,20300.0
2009-11-03 12:00:00,27.51,27.55,27.44,27.54,18800.0,23.1194,23.153,23.0605,23.1446,18800.0
2009-11-03 12:10:00,27.54,27.55,27.47,27.47,11500.0,23.1446,23.153,23.0858,23.0858,11500.0
2009-11-03 12:20:00,27.46,27.53,27.42,27.47,34000.0,23.0773,23.1362,23.0437,23.0858,34000.0
2009-11-03 12:30:00,27.49,27.54,27.48,27.52,43900.0,23.1026,23.1446,23.0942,23.1278,43900.0
2009-11-03 12:40:00,27.53,27.54,27.5,27.51,22600.0,23.1362,23.1446,23.111,23.1194,22600.0
2009-11-03 12:50:00,27.51,27.53,27.49,27.5,21900.0,23.1194,23.1362,23.1026,23.111,21900.0
2009-11-03 13:00:00,27.5,27.53,27.49,27.51,35600.0,23.111,23.1362,23.1026,23.1194,35600.0
2009-11-03 13:10:00,27.5,27.52,27.46,27.49,17100.0,23.111,23.1278,23.0773,23.1026,17100.0
2009-11-03 13:20:00,27.49,27.51,27.43,27.47,29700.0,23.1026,23.1194,23.0521,23.0858,29700.0
2009-11-03 13:30:00,27.46,27.5,27.46,27.49,18800.0,23.0773,23.111,23.0773,23.1026,18800.0
2009-11-03 13:40:00,27.49,27.5,27.46,27.5,13000.0,23.1026,23.111,23.0773,23.111,13000.0
2009-11-03 13:50:00,27.5,27.5,27.46,27.49,34100.0,23.111,23.111,23.0773,23.1026,34100.0
2009-11-03 14:00:00,27.5,27.54,27.49,27.52,38500.0,23.111,23.1446,23.1026,23.1278,38500.0
2009-11-03 14:10:00,27.52,27.52,27.49,27.49,27400.0,23.1278,23.1278,23.1026,23.1026,27400.0
2009-11-03 14:20:00,27.49,27.53,27.48,27.51,36600.0,23.1026,23.1362,23.0942,23.1194,36600.0
2009-11-03 14:30:00,27.51,27.56,27.45,27.46,31100.0,23.1194,23.1614,23.0689,23.0773,31100.0
2009-11-03 14:40:00,27.47,27.51,27.45,27.51,32100.0,23.0858,23.1194,23.0689,23.1194,32100.0
2009-11-03 14:50:00,27.5,27.51,27.4,27.46,44600.0,23.111,23.1194,23.0269,23.0773,44600.0
2009-11-03 15:00:00,27.46,27.49,27.43,27.46,45000.0,23.0773,23.1026,23.0521,23.0773,45000.0
2009-11-03 15:10:00,27.46,27.49,27.44,27.49,34500.0,23.0773,23.1026,23.0605,23.1026,34500.0
2009-11-03 15:20:00,27.49,27.5,27.46,27.5,36100.0,23.1026,23.111,23.0773,23.111,36100.0
2009-11-03 15:30:00,27.5,27.53,27.49,27.51,55300.0,23.111,23.1362,23.1026,23.1194,55300.0
2009-11-03 15:40:00,27.51,27.57,27.48,27.55,86700.0,23.1194,23.1698,23.0942,23.153,86700.0
2009-11-03 15:50:00,27.55,27.57,27.51,27.54,97700.0,23.153,23.1698,23.1194,23.1446,97700.0
2009-11-04 09:30:00,27.68,27.75,27.57,27.67,22500.0,23.2622,23.3211,23.1698,23.2538,22500.0
2009-11-04 09:40:00,27.62,27.72,27.62,27.7,8900.0,23.2118,23.2959,23.2118,23.279,8900.0
2009-11-04 09:50:00,27.71,27.72,27.64,27.71,8100.0,23.2874,23.2959,23.2286,23.2874,8100.0
2009-11-04 10:00:00,27.68,27.83,27.68,27.81,15600.0,23.2622,23.3883,23.2622,23.3715,15600.0
2009-11-04 10:10:00,27.82,27.93,27.82,27.92,15100.0,23.3799,23.4723,23.3799,23.4639,15100.0
2009-11-04 10:20:00,27.93,27.95,27.87,27.93,8900.0,23.4723,23.4891,23.4219,23.4723,8900.0
2009-11-04 10:30:00,27.93,27.99,27.93,27.93,23600.0,23.4723,23.5228,23.4723,23.4723,23600.0
2009-11-04 10:40:00,27.94,27.94,27.91,27.94,9800.0,23.4807,23.4807,23.4555,23.4807,9800.0
2009-11-04 10:50:00,27.95,28.03,27.95,28.03,19900.0,23.4891,23.5564,23.4891,23.5564,19900.0
2009-11-04 11:00:00,28.03,28.03,27.97,28.0,13400.0,23.5564,23.5564,23.506,23.5312,13400.0
2009-11-04 11:10:00,27.99,28.01,27.97,27.99,14700.0,23.5228,23.5396,23.506,23.5228,14700.0
2009-11-04 11:20:00,28.0,28.06,27.99,28.0,15100.0,23.5312,23.5816,23.5228,23.5312,15100.0
2009-11-04 11:30:00,28.0,28.02,27.96,27.99,26200.0,23.5312,23.548,23.4975,23.5228,26200.0
2009-11-04 11:40:00,27.98,28.04,27.97,28.02,15100.0,23.5144,23.5648,23.506,23.548,15100.0
2009-11-04 11:50:00,28.02,28.07,28.0,28.02,24200.0,23.548,23.59,23.5312,23.548,24200.0
2009-11-04 12:00:00,28.03,28.09,28.0,28.07,15600.0,23.5564,23.6068,23.5312,23.59,15600.0
2009-11-04 12:10:00,28.07,28.08,28.0,28.02,12900.0,23.59,23.5984,23.5312,23.548,12900.0
2009-11-04 12:20:00,28.02,28.08,28.02,28.06,8800.0,23.548,23.5984,23.548,23.5816,8800.0
2009-11-04 12:30:00,28.06,28.1,28.06,28.09,8300.0,23.5816,23.6152,23.5816,23.6068,8300.0
2009-11-04 12:40:00,28.1,28.1,28.04,28.04,7800.0,23.6152,23.6152,23.5648,23.5648,7800.0
2009-11-04 12:50:00,28.04,28.04,28.01,28.02,9500.0,23.5648,23.5648,23.5396,23.548,9500.0
2009-11-04 13:00:00,28.01,28.04,28.01,28.03,14000.0,23.5396,23.5648,23.5396,23.5564,14000.0
2009-11-04 13:10:00,28.03,28.04,28.03,28.04,10900.0,23.5564,23.5648,23.5564,23.5648,10900.0
2009-11-04 13:20:00,28.03,28.03,28.0,28.0,15800.0,23.5564,23.5564,23.5312,23.5312,15800.0
2009-11-04 13:30:00,28.0,28.03,28.0,28.02,13800.0,23.5312,23.5564,23.5312,23.548,13800.0
2009-11-04 13:40:00,28.01,28.01,28.0,28.0,5600.0,23.5396,23.5396,23.5312,23.5312,5600.0
2009-11-04 13:50:00,28.0,28.03,27.97,28.0,13500.0,23.5312,23.5564,23.506,23.5312,13500.0
2009-11-04 14:00:00,28.0,28.0,27.94,27.98,30300.0,23.5312,23.5312,23.4807,23.5144,30300.0
2009-11-04 14:10:00,27.97,28.04,27.8,27.83,42000.0,23.506,23.5648,23.3631,23.3883,42000.0
2009-11-04 14:20:00,27.82,28.01,27.74,27.74,76900.0,23.3799,23.5396,23.3127,23.3127,76900.0
2009-11-04 14:30:00,27.74,27.98,27.74,27.96,52700.0,23.3127,23.5144,23.3127,23.4975,52700.0
2009-11-04 14:40:00,27.94,28.23,27.91,27.98,99900.0,23.4807,23.7245,23.4555,23.5144,99900.0
2009-11-04 14:50:00,27.99,28.01,27.88,27.94,37700.0,23.5228,23.5396,23.4303,23.4807,37700.0
2009-11-04 15:00:00,27.93,27.93,27.84,27.86,24100.0,23.4723,23.4723,23.3967,23.4135,24100.0
2009-11-04 15:10:00,27.87,27.95,27.82,27.9,32700.0,23.4219,23.4891,23.3799,23.4471,32700.0
2009-11-04 15:20:00,27.91,27.98,27.88,27.88,32700.0,23.4555,23.5144,23.4303,23.4303,32700.0
2009-11-04 15:30:00,27.89,27.91,27.74,27.78,50100.0,23.4387,23.4555,23.3127,23.3463,50100.0
2009-11-04 15:40:00,27.78,27.81,27.66,27.69,84900.0,23.3463,23.3715,23.2454,23.2706,84900.0
2009-11-04 15:50:00,27.69,27.7,27.63,27.64,114900.0,23.2706,23.279,23.2202,23.2286,114900.0
2009-11-05 09:30:00,27.73,27.95,27.62,27.93,18400.0,23.3043,23.4891,23.2118,23.4723,18400.0
2009-11-05 09:40:00,27.97,28.04,27.88,28.02,36400.0,23.506,23.5648,23.4303,23.548,36400.0
2009-11-05 09:50:00,28.03,28.11,28.03,28.07,13800.0,23.5564,23.6236,23.5564,23.59,13800.0
2009-11-05 10:00:00,28.09,28.15,28.0,28.0,15700.0,23.6068,23.6572,23.5312,23.5312,15700.0
2009-11-05 10:10:00,28.02,28.09,28.01,28.07,21900.0,23.548,23.6068,23.5396,23.59,21900.0
2009-11-05 10:20:00,28.06,28.08,28.04,28.05,9100.0,23.5816,23.5984,23.5648,23.5732,9100.0
2009-11-05 10:30:00,28.06,28.21,28.04,28.17,17400.0,23.5816,23.7076,23.5648,23.674,17400.0
2009-11-05 10:40:00,28.16,28.19,28.15,28.17,9900.0,23.6656,23.6908,23.6572,23.674,9900.0
2009-11-05 10:50:00,28.17,28.24,28.17,28.24,12100.0,23.674,23.7329,23.674,23.7329,12100.0
2009-11-05 11:00:00,28.24,28.25,28.22,28.24,13600.0,23.7329,23.7413,23.7161,23.7329,13600.0
2009-11-05 11:10:00,28.23,28.25,28.18,28.19,21800.0,23.7245,23.7413,23.6824,23.6908,21800.0
2009-11-05 11:20:00,28.19,28.24,28.16,28.22,31800.0,23.6908,23.7329,23.6656,23.7161,31800.0
2009-11-05 11:30:00,28.22,28.23,28.19,28.19,14900.0,23.7161,23.7245,23.6908,23.6908,14900.0
2009-11-05 11:40:00,28.19,28.2,28.09,28.09,17300.0,23.6908,23.6992,23.6068,23.6068,17300.0
2009-11-05 11:50:00,28.11,28.13,28.07,28.09,15700.0,23.6236,23.6404,23.59,23.6068,15700.0
2009-11-05 12:00:00,28.09,28.13,28.08,28.11,10800.0,23.6068,23.6404,23.5984,23.6236,10800.0
2009-11-05 12:10:00,28.11,28.18,28.08,28.17,21100.0,23.6236,23.6824,23.5984,23.674,21100.0
2009-11-05 12:20:00,28.18,28.19,28.15,28.18,23200.0,23.6824,23.6908,23.6572,23.6824,23200.0
2009-11-05 12:30:00,28.18,28.24,28.15,28.24,23100.0,23.6824,23.7329,23.6572,23.7329,23100.0
2009-11-05 12:40:00,28.23,28.27,28.22,28.27,17400.0,23.7245,23.7581,23.7161,23.7581,17400.0
2009-11-05 12:50:00,28.27,28.37,28.24,28.37,41500.0,23.7581,23.8421,23.7329,23.8421,41500.0
2009-11-05 13:00:00,28.37,28.4,28.33,28.35,29800.0,23.8421,23.8673,23.8085,23.8253,29800.0
2009-11-05 13:10:00,28.35,28.36,28.31,28.36,19500.0,23.8253,23.8337,23.7917,23.8337,19500.0
2009-11-05 13:20:00,28.36,28.37,28.33,28.36,17600.0,23.8337,23.8421,23.8085,23.8337,17600.0
2009-11-05 13:30:00,28.35,28.38,28.32,28.37,23200.0,23.8253,23.8505,23.8001,23.8421,23200.0
2009-11-05 13:40:00,28.37,28.48,28.35,28.43,41100.0,23.8421,23.9346,23.8253,23.8925,41100.0
2009-11-05 13:50:00,28.43,28.45,28.4,28.41,26900.0,23.8925,23.9093,23.8673,23.8757,26900.0
2009-11-05 14:00:00,28.42,28.43,28.33,28.35,26600.0,23.8841,23.8925,23.8085,23.8253,26600.0
2009-11-05 14:10:00,28.35,28.4,28.35,28.38,17000.0,23.8253,23.8673,23.8253,23.8505,17000.0
2009-11-05 14:20:00,28.38,28.42,28.36,28.39,36800.0,23.8505,23.8841,23.8337,23.8589,36800.0
2009-11-05 14:30:00,28.39,28.43,28.38,28.4,20500.0,23.8589,23.8925,23.8505,23.8673,20500.0
2009-11-05 14:40:00,28.39,28.43,28.39,28.43,27100.0,23.8589,23.8925,23.8589,23.8925,27100.0
2009-11-05 14:50:00,28.42,28.47,28.42,28.46,31800.0,23.8841,23.9262,23.8841,23.9177,31800.0
2009-11-05 15:00:00,28.46,28.48,28.43,28.43,24600.0,23.9177,23.9346,23.8925,23.8925,24600.0
2009-11-05 15:10:00,28.43,28.46,28.43,28.44,28000.0,23.8925,23.9177,23.8925,23.9009,28000.0
2009-11-05 15:20:00,28.44,28.45,28.39,28.4,34400.0,23.9009,23.9093,23.8589,23.8673,34400.0
2009-11-05 15:30:00,28.39,28.42,28.37,28.39,41400.0,23.8589,23.8841,23.8421,23.8589,41400.0
2009-11-05 15:40:00,28.39,28.44,28.39,28.41,63000.0,23.8589,23.9009,23.8589,23.8757,63000.0
2009-11-05 15:50:00,28.41,28.52,28.41,28.51,119500.0,23.8757,23.9682,23.8757,23.9598,119500.0
2009-11-06 09:30:00,28.41,28.41,28.16,28.24,39800.0,23.8757,23.8757,23.6656,23.7329,39800.0
2009-11-06 09:40:00,28.24,28.38,28.23,28.32,21000.0,23.7329,23.8505,23.7245,23.8001,21000.0
2009-11-06 09:50:00,28.33,28.5,28.33,28.46,34000.0,23.8085,23.9514,23.8085,23.9177,34000.0
2009-11-06 10:00:00,28.46,28.5,28.43,28.5,31700.0,23.9177,23.9514,23.8925,23.9514,31700.0
2009-11-06 10:10:00,28.49,28.53,28.48,28.49,21800.0,23.943,23.9766,23.9346,23.943,21800.0
2009-11-06 10:20:00,28.48,28.49,28.38,28.4,28500.0,23.9346,23.943,23.8505,23.8673,28500.0
2009-11-06 10:30:00,28.39,28.46,28.36,28.42,50900.0,23.8589,23.9177,23.8337,23.8841,50900.0
2009-11-06 10:40:00,28.43,28.44,28.35,28.43,27700.0,23.8925,23.9009,23.8253,23.8925,27700.0
2009-11-06 10:50:00,28.42,28.47,28.4,28.46,19600.0,23.8841,23.9262,23.8673,23.9177,19600.0
2009-11-06 11:00:00,28.45,28.51,28.43,28.51,24200.0,23.9093,23.9598,23.8925,23.9598,24200.0
2009-11-06 11:10:00,28.5,28.51,28.42,28.47,19400.0,23.9514,23.9598,23.8841,23.9262,19400.0
2009-11-06 11:20:00,28.46,28.47,28.4,28.47,30400.0,23.9177,23.9262,23.8673,23.9262,30400.0
2009-11-06 11:30:00,28.47,28.51,28.46,28.5,22300.0,23.9262,23.9598,23.9177,23.9514,22300.0
2009-11-06 11:40:00,28.5,28.57,28.49,28.52,33500.0,23.9514,24.0102,23.943,23.9682,33500.0
2009-11-06 11:50:00,28.51,28.54,28.5,28.51,16200.0,23.9598,23.985,23.9514,23.9598,16200.0
2009-11-06 12:00:00,28.51,28.54,28.5,28.54,16900.0,23.9598,23.985,23.9514,23.985,16900.0
2009-11-06 12:10:00,28.53,28.58,28.52,28.52,17300.0,23.9766,24.0186,23.9682,23.9682,17300.0
2009-11-06 12:20:00,28.53,28.57,28.52,28.54,12800.0,23.9766,24.0102,23.9682,23.985,12800.0
2009-11-06 12:30:00,28.55,28.55,28.47,28.51,18500.0,23.9934,23.9934,23.9262,23.9598,18500.0
2009-11-06 12:40:00,28.52,28.52,28.45,28.45,13800.0,23.9682,23.9682,23.9093,23.9093,13800.0
2009-11-06 12:50:00,28.45,28.5,28.44,28.47,22400.0,23.9093,23.9514,23.9009,23.9262,22400.0
2009-11-06 13:00:00,28.47,28.49,28.43,28.47,12900.0,23.9262,23.943,23.8925,23.9262,12900.0
2009-11-06 13:10:00,28.46,28.5,28.44,28.5,12300.0,23.9177,23.9514,23.9009,23.9514,12300.0
2009-11-06 13:20:00,28.51,28.55,28.51,28.54,12600.0,23.9598,23.9934,23.9598,23.985,12600.0
2009-11-06 13:30:00,28.54,28.58,28.51,28.54,15200.0,23.985,24.0186,23.9598,23.985,15200.0
2009-11-06 13:40:00,28.53,28.56,28.5,28.5,16900.0,23.9766,24.0018,23.9514,23.9514,16900.0
2009-11-06 13:50:00,28.52,28.54,28.48,28.5,15500.0,23.9682,23.985,23.9346,23.9514,15500.0
2009-11-06 14:00:00,28.5,28.51,28.42,28.46,29500.0,23.9514,23.9598,23.8841,23.9177,29500.0
2009-11-06 14:10:00,28.44,28.46,28.44,28.45,16700.0,23.9009,23.9177,23.9009,23.9093,16700.0
2009-11-06 14:20:00,28.45,28.52,28.44,28.48,16400.0,23.9093,23.9682,23.9009,23.9346,16400.0
2009-11-06 14:30:00,28.48,28.51,28.47,28.49,15600.0,23.9346,23.9598,23.9262,23.943,15600.0
2009-11-06 14:40:00,28.5,28.51,28.46,28.49,17400.0,23.9514,23.9598,23.9177,23.943,17400.0
2009-11-06 14:50:00,28.49,28.51,28.46,28.47,29000.0,23.943,23.9598,23.9177,23.9262,29000.0
2009-11-06 15:00:00,28.46,28.5,28.4,28.48,27000.0,23.9177,23.9514,23.8673,23.9346,27000.0
2009-11-06 15:10:00,28.49,28.5,28.43,28.47,33200.0,23.943,23.9514,23.8925,23.9262,33200.0
2009-11-06 15:20:00,28.48,28.51,28.46,28.49,32900.0,23.9346,23.9598,23.9177,23.943,32900.0
2009-11-06 15:30:00,28.5,28.52,28.46,28.47,17000.0,23.9514,23.9682,23.9177,23.9262,17000.0
2009-11-06 15:40:00,28.47,28.47,28.47,28.47,0.0,23.9262,23.9262,23.9262,23.9262,0.0
2009-11-06 15:50:00,28.47,28.47,28.47,28.47,0.0,23.9262,23.9262,23.9262,23.9262,0.0
2009-11-09 09:30:00,28.59,28.59,28.45,28.56,20100.0,24.027,24.027,23.9093,24.0018,20100.0
2009-11-09 09:40:00,28.58,28.67,28.58,28.62,18700.0,24.0186,24.0942,24.0186,24.0522,18700.0
2009-11-09 09:50:00,28.62,28.69,28.6,28.66,16600.0,24.0522,24.111,24.0354,24.0858,16600.0
2009-11-09 10:00:00,28.67,28.7,28.64,28.7,44600.0,24.0942,24.1194,24.069,24.1194,44600.0
2009-11-09 10:10:00,28.7,28.79,28.69,28.76,16000.0,24.1194,24.1951,24.111,24.1699,16000.0
2009-11-09 10:20:00,28.77,28.8,28.75,28.75,11400.0,24.1783,24.2035,24.1615,24.1615,11400.0
2009-11-09 10:30:00,28.75,28.76,28.73,28.76,15500.0,24.1615,24.1699,24.1447,24.1699,15500.0
2009-11-09 10:40:00,28.76,28.76,28.73,28.74,9900.0,24.1699,24.1699,24.1447,24.1531,9900.0
2009-11-09 10:50:00,28.73,28.76,28.71,28.74,24800.0,24.1447,24.1699,24.1278,24.1531,24800.0
2009-11-09 11:00:00,28.75,28.76,28.73,28.75,17500.0,24.1615,24.1699,24.1447,24.1615,17500.0
2009-11-09 11:10:00,28.74,28.79,28.72,28.77,20400.0,24.1531,24.1951,24.1363,24.1783,20400.0
2009-11-09 11:20:00,28.77,28.79,28.73,28.78,8800.0,24.1783,24.1951,24.1447,24.1867,8800.0
2009-11-09 11:30:00,28.77,28.79,28.75,28.77,13000.0,24.1783,24.1951,24.1615,24.1783,13000.0
2009-11-09 11:40:00,28.77,28.79,28.76,28.77,6300.0,24.1783,24.1951,24.1699,24.1783,6300.0
2009-11-09 11:50:00,28.77,28.78,28.76,28.77,4200.0,24.1783,24.1867,24.1699,24.1783,4200.0
2009-11-09 12:00:00,28.77,28.78,28.75,28.77,9900.0,24.1783,24.1867,24.1615,24.1783,9900.0
2009-11-09 12:10:00,28.77,28.79,28.76,28.78,7900.0,24.1783,24.1951,24.1699,24.1867,7900.0
2009-11-09 12:20:00,28.78,28.79,28.76,28.77,4100.0,24.1867,24.1951,24.1699,24.1783,4100.0
2009-11-09 12:30:00,28.77,28.79,28.77,28.78,3600.0,24.1783,24.1951,24.1783,24.1867,3600.0
2009-11-09 12:40:00,28.78,28.79,28.78,28.78,11400.0,24.1867,24.1951,24.1867,24.1867,11400.0
2009-11-09 12:50:00,28.78,28.79,28.77,28.79,7600.0,24.1867,24.1951,24.1783,24.1951,7600.0
2009-11-09 13:00:00,28.79,28.79,28.78,28.79,4100.0,24.1951,24.1951,24.1867,24.1951,4100.0
2009-11-09 13:10:00,28.78,28.79,28.78,28.79,6800.0,24.1867,24.1951,24.1867,24.1951,6800.0
2009-11-09 13:20:00,28.78,28.79,28.78,28.79,2800.0,24.1867,24.1951,24.1867,24.1951,2800.0
2009-11-09 13:30:00,28.78,28.92,28.78,28.92,21100.0,24.1867,24.3043,24.1867,24.3043,21100.0
2009-11-09 13:40:00,28.91,28.96,28.86,28.95,33100.0,24.2959,24.3379,24.2539,24.3295,33100.0
2009-11-09 13:50:00,28.95,28.97,28.93,28.97,15000.0,24.3295,24.3464,24.3127,24.3464,15000.0
2009-11-09 14:00:00,28.97,28.97,28.95,28.96,6500.0,24.3464,24.3464,24.3295,24.3379,6500.0
2009-11-09 14:10:00,28.95,28.96,28.94,28.94,10500.0,24.3295,24.3379,24.3211,24.3211,10500.0
2009-11-09 14:20:00,28.93,29.02,28.93,29.01,47900.0,24.3127,24.3884,24.3127,24.38,47900.0
2009-11-09 14:30:00,29.01,29.05,29.01,29.02,12900.0,24.38,24.4136,24.38,24.3884,12900.0
2009-11-09 14:40:00,29.02,29.07,29.02,29.05,13400.0,24.3884,24.4304,24.3884,24.4136,13400.0
2009-11-09 14:50:00,29.06,29.06,29.02,29.05,17000.0,24.422,24.422,24.3884,24.4136,17000.0
2009-11-09 15:00:00,29.04,29.04,29.0,29.0,21100.0,24.4052,24.4052,24.3716,24.3716,21100.0
2009-11-09 15:10:00,29.0,29.03,29.0,29.02,28500.0,24.3716,24.3968,24.3716,24.3884,28500.0
2009-11-09 15:20:00,29.03,29.03,29.0,29.01,21800.0,24.3968,24.3968,24.3716,24.38,21800.0
2009-11-09 15:30:00,29.0,29.03,29.0,29.01,24900.0,24.3716,24.3968,24.3716,24.38,24900.0
2009-11-09 15:40:00,29.01,29.1,29.0,29.06,58000.0,24.38,24.4556,24.3716,24.422,58000.0
2009-11-09 15:50:00,29.06,29.15,29.05,29.15,87100.0,24.422,24.4976,24.4136,24.4976,87100.0
2009-11-10 09:30:00,29.0,29.15,29.0,29.11,49400.0,24.3716,24.4976,24.3716,24.464,49400.0
2009-11-10 09:40:00,29.09,29.14,29.01,29.03,20400.0,24.4472,24.4892,24.38,24.3968,20400.0
2009-11-10 09:50:00,29.03,29.06,29.0,29.01,19500.0,24.3968,24.422,24.3716,24.38,19500.0
2009-11-10 10:00:00,29.0,29.04,29.0,29.02,41400.0,24.3716,24.4052,24.3716,24.3884,41400.0
2009-11-10 10:10:00,29.02,29.08,29.02,29.07,9500.0,24.3884,24.4388,24.3884,24.4304,9500.0
2009-11-10 10:20:00,29.07,29.07,29.05,29.05,13400.0,24.4304,24.4304,24.4136,24.4136,13400.0
2009-11-10 10:30:00,29.06,29.08,29.03,29.04,27000.0,24.422,24.4388,24.3968,24.4052,27000.0
2009-11-10 10:40:00,29.05,29.15,29.05,29.12,39500.0,24.4136,24.4976,24.4136,24.4724,39500.0
2009-11-10 10:50:00,29.13,29.15,29.04,29.05,23900.0,24.4808,24.4976,24.4052,24.4136,23900.0
2009-11-10 11:00:00,29.06,29.07,29.04,29.06,21400.0,24.422,24.4304,24.4052,24.422,21400.0
2009-11-10 11:10:00,29.07,29.09,29.03,29.05,30600.0,24.4304,24.4472,24.3968,24.4136,30600.0
2009-11-10 11:20:00,29.05,29.07,29.03,29.06,19300.0,24.4136,24.4304,24.3968,24.422,19300.0
2009-11-10 11:30:00,29.06,29.13,29.03,29.11,19500.0,24.422,24.4808,24.3968,24.464,19500.0
2009-11-10 11:40:00,29.11,29.12,29.07,29.1,13100.0,24.464,24.4724,24.4304,24.4556,13100.0
2009-11-10 11:50:00,29.1,29.1,29.05,29.07,15700.0,24.4556,24.4556,24.4136,24.4304,15700.0
2009-11-10 12:00:00,29.07,29.12,29.06,29.12,22200.0,24.4304,24.4724,24.422,24.4724,22200.0
2009-11-10 12:10:00,29.11,29.15,29.1,29.13,20300.0,24.464,24.4976,24.4556,24.4808,20300.0
2009-11-10 12:20:00,29.12,29.15,29.08,29.08,28800.0,24.4724,24.4976,24.4388,24.4388,28800.0
2009-11-10 12:30:00,29.07,29.11,29.05,29.1,18500.0,24.4304,24.464,24.4136,24.4556,18500.0
2009-11-10 12:40:00,29.1,29.11,29.09,29.1,11300.0,24.4556,24.464,24.4472,24.4556,11300.0
2009-11-10 12:50:00,29.1,29.17,29.1,29.17,21400.0,24.4556,24.5144,24.4556,24.5144,21400.0
2009-11-10 13:00:00,29.16,29.16,29.13,29.15,23300.0,24.506,24.506,24.4808,24.4976,23300.0
2009-11-10 13:10:00,29.13,29.17,29.11,29.16,47200.0,24.4808,24.5144,24.464,24.506,47200.0
2009-11-10 13:20:00,29.16,29.16,29.15,29.16,9000.0,24.506,24.506,24.4976,24.506,9000.0
2009-11-10 13:30:00,29.15,29.16,29.15,29.15,10000.0,24.4976,24.506,24.4976,24.4976,10000.0
2009-11-10 13:40:00,29.15,29.16,29.13,29.13,30600.0,24.4976,24.506,24.4808,24.4808,30600.0
2009-11-10 13:50:00,29.13,29.15,29.12,29.15,24600.0,24.4808,24.4976,24.4724,24.4976,24600.0
2009-11-10 14:00:00,29.15,29.19,29.13,29.18,36800.0,24.4976,24.5312,24.4808,24.5228,36800.0
2009-11-10 14:10:00,29.17,29.17,29.13,29.15,14900.0,24.5144,24.5144,24.4808,24.4976,14900.0
2009-11-10 14:20:00,29.14,29.19,29.14,29.18,23000.0,24.4892,24.5312,24.4892,24.5228,23000.0
2009-11-10 14:30:00,29.17,29.19,29.16,29.17,15500.0,24.5144,24.5312,24.506,24.5144,15500.0
2009-11-10 14:40:00,29.17,29.2,29.16,29.18,31700.0,24.5144,24.5396,24.506,24.5228,31700.0
2009-11-10 14:50:00,29.17,29.22,29.17,29.2,41200.0,24.5144,24.5564,24.5144,24.5396,41200.0
2009-11-10 15:00:00,29.21,29.21,29.16,29.18,22300.0,24.548,24.548,24.506,24.5228,22300.0
2009-11-10 15:10:00,29.18,29.21,29.16,29.19,33500.0,24.5228,24.548,24.506,24.5312,33500.0
2009-11-10 15:20:00,29.19,29.2,29.16,29.17,24300.0,24.5312,24.5396,24.506,24.5144,24300.0
2009-11-10 15:30:00,29.16,29.18,29.13,29.15,67000.0,24.506,24.5228,24.4808,24.4976,67000.0
2009-11-10 15:40:00,29.14,29.15,29.09,29.12,37800.0,24.4892,24.4976,24.4472,24.4724,37800.0
2009-11-10 15:50:00,29.12,29.14,29.08,29.12,185900.0,24.4724,24.4892,24.4388,24.4724,185900.0
2009-11-11 09:30:00,29.25,29.25,29.11,29.17,82100.0,24.5817,24.5817,24.464,24.5144,82100.0
2009-11-11 09:40:00,29.17,29.18,29.08,29.12,7900.0,24.5144,24.5228,24.4388,24.4724,7900.0
2009-11-11 09:50:00,29.14,29.22,29.13,29.18,33000.0,24.4892,24.5564,24.4808,24.5228,33000.0
2009-11-11 10:00:00,29.2,29.23,29.19,29.19,4900.0,24.5396,24.5649,24.5312,24.5312,4900.0
2009-11-11 10:10:00,29.19,29.25,29.18,29.24,20700.0,24.5312,24.5817,24.5228,24.5733,20700.0
2009-11-11 10:20:00,29.25,29.25,29.19,29.21,14200.0,24.5817,24.5817,24.5312,24.548,14200.0
2009-11-11 10:30:00,29.21,29.21,29.17,29.17,6100.0,24.548,24.548,24.5144,24.5144,6100.0
2009-11-11 10:40:00,29.17,29.19,29.06,29.08,17800.0,24.5144,24.5312,24.422,24.4388,17800.0
2009-11-11 10:50:00,29.08,29.09,29.0,29.08,37800.0,24.4388,24.4472,24.3716,24.4388,37800.0
2009-11-11 11:00:00,29.08,29.11,29.0,29.0,46800.0,24.4388,24.464,24.3716,24.3716,46800.0
2009-11-11 11:10:00,29.0,29.12,29.0,29.12,18400.0,24.3716,24.4724,24.3716,24.4724,18400.0
2009-11-11 11:20:00,29.12,29.14,29.1,29.13,14200.0,24.4724,24.4892,24.4556,24.4808,14200.0
2009-11-11 11:30:00,29.13,29.17,29.13,29.16,8200.0,24.4808,24.5144,24.4808,24.506,8200.0
2009-11-11 11:40:00,29.14,29.16,29.14,29.15,5000.0,24.4892,24.506,24.4892,24.4976,5000.0
2009-11-11 11:50:00,29.14,29.14,29.03,29.09,23900.0,24.4892,24.4892,24.3968,24.4472,23900.0
2009-11-11 12:00:00,29.07,29.17,29.07,29.17,35300.0,24.4304,24.5144,24.4304,24.5144,35300.0
2009-11-11 12:10:00,29.16,29.22,29.15,29.19,31400.0,24.506,24.5564,24.4976,24.5312,31400.0
2009-11-11 12:20:00,29.19,29.23,29.19,29.23,30200.0,24.5312,24.5649,24.5312,24.5649,30200.0
2009-11-11 12:30:00,29.23,29.25,29.22,29.22,16800.0,24.5649,24.5817,24.5564,24.5564,16800.0
2009-11-11 12:40:00,29.22,29.22,29.16,29.17,20600.0,24.5564,24.5564,24.506,24.5144,20600.0
2009-11-11 12:50:00,29.18,29.19,29.13,29.14,13100.0,24.5228,24.5312,24.4808,24.4892,13100.0
2009-11-11 13:00:00,29.14,29.17,29.14,29.16,6300.0,24.4892,24.5144,24.4892,24.506,6300.0
2009-11-11 13:10:00,29.16,29.16,29.12,29.15,7300.0,24.506,24.506,24.4724,24.4976,7300.0
2009-11-11 13:20:00,29.15,29.15,29.1,29.1,9000.0,24.4976,24.4976,24.4556,24.4556,9000.0
2009-11-11 13:30:00,29.1,29.13,29.07,29.07,9400.0,24.4556,24.4808,24.4304,24.4304,9400.0
2009-11-11 13:40:00,29.06,29.07,29.02,29.05,50400.0,24.422,24.4304,24.3884,24.4136,50400.0
2009-11-11 13:50:00,29.06,29.11,29.05,29.11,20400.0,24.422,24.464,24.4136,24.464,20400.0
2009-11-11 14:00:00,29.11,29.17,29.1,29.15,11600.0,24.464,24.5144,24.4556,24.4976,11600.0
2009-11-11 14:10:00,29.17,29.17,29.14,29.15,15100.0,24.5144,24.5144,24.4892,24.4976,15100.0
2009-11-11 14:20:00,29.15,29.15,29.09,29.12,16100.0,24.4976,24.4976,24.4472,24.4724,16100.0
2009-11-11 14:30:00,29.12,29.17,29.11,29.13,11900.0,24.4724,24.5144,24.464,24.4808,11900.0
2009-11-11 14:40:00,29.14,29.14,29.11,29.14,7900.0,24.4892,24.4892,24.464,24.4892,7900.0
2009-11-11 14:50:00,29.15,29.17,29.14,29.15,9500.0,24.4976,24.5144,24.4892,24.4976,9500.0
2009-11-11 15:00:00,29.14,29.16,29.13,29.14,13700.0,24.4892,24.506,24.4808,24.4892,13700.0
2009-11-11 15:10:00,29.14,29.14,29.07,29.11,20700.0,24.4892,24.4892,24.4304,24.464,20700.0
2009-11-11 15:20:00,29.11,29.15,29.11,29.14,13400.0,24.464,24.4976,24.464,24.4892,13400.0
2009-11-11 15:30:00,29.14,29.15,29.1,29.13,36000.0,24.4892,24.4976,24.4556,24.4808,36000.0
2009-11-11 15:40:00,29.13,29.14,29.11,29.11,42100.0,24.4808,24.4892,24.464,24.464,42100.0
2009-11-11 15:50:00,29.11,29.12,29.09,29.1,111600.0,24.464,24.4724,24.4472,24.4556,111600.0
2009-11-12 09:30:00,29.16,29.24,29.12,29.14,26900.0,24.506,24.5733,24.4724,24.4892,26900.0
2009-11-12 09:40:00,29.14,29.15,29.08,29.13,15800.0,24.4892,24.4976,24.4388,24.4808,15800.0
2009-11-12 09:50:00,29.12,29.27,29.12,29.26,96900.0,24.4724,24.5985,24.4724,24.5901,96900.0
2009-11-12 10:00:00,29.26,29.3,29.22,29.23,18200.0,24.5901,24.6237,24.5564,24.5649,18200.0
2009-11-12 10:10:00,29.23,29.24,29.18,29.2,11500.0,24.5649,24.5733,24.5228,24.5396,11500.0
2009-11-12 10:20:00,29.21,29.26,29.2,29.25,9600.0,24.548,24.5901,24.5396,24.5817,9600.0
2009-11-12 10:30:00,29.25,29.26,29.23,29.24,13700.0,24.5817,24.5901,24.5649,24.5733,13700.0
2009-11-12 10:40:00,29.24,29.29,29.23,29.28,19300.0,24.5733,24.6153,24.5649,24.6069,19300.0
2009-11-12 10:50:00,29.28,29.32,29.24,29.26,30200.0,24.6069,24.6405,24.5733,24.5901,30200.0
2009-11-12 11:00:00,29.26,29.27,29.18,29.18,26500.0,24.5901,24.5985,24.5228,24.5228,26500.0
2009-11-12 11:10:00,29.18,29.18,29.11,29.15,21100.0,24.5228,24.5228,24.464,24.4976,21100.0
2009-11-12 11:20:00,29.15,29.21,29.14,29.17,29100.0,24.4976,24.548,24.4892,24.5144,29100.0
2009-11-12 11:30:00,29.17,29.17,29.11,29.13,26500.0,24.5144,24.5144,24.464,24.4808,26500.0
2009-11-12 11:40:00,29.13,29.13,29.09,29.11,30400.0,24.4808,24.4808,24.4472,24.464,30400.0
2009-11-12 11:50:00,29.11,29.12,29.08,29.11,18500.0,24.464,24.4724,24.4388,24.464,18500.0
2009-11-12 12:00:00,29.11,29.12,29.11,29.11,11300.0,24.464,24.4724,24.464,24.464,11300.0
2009-11-12 12:10:00,29.12,29.13,29.11,29.13,9200.0,24.4724,24.4808,24.464,24.4808,9200.0
2009-11-12 12:20:00,29.13,29.15,29.13,29.13,14500.0,24.4808,24.4976,24.4808,24.4808,14500.0
2009-11-12 12:30:00,29.13,29.14,29.1,29.13,17700.0,24.4808,24.4892,24.4556,24.4808,17700.0
2009-11-12 12:40:00,29.13,29.15,29.12,29.14,10900.0,24.4808,24.4976,24.4724,24.4892,10900.0
2009-11-12 12:50:00,29.13,29.17,29.12,29.15,20200.0,24.4808,24.5144,24.4724,24.4976,20200.0
2009-11-12 13:00:00,29.15,29.18,29.11,29.11,36500.0,24.4976,24.5228,24.464,24.464,36500.0
2009-11-12 13:10:00,29.11,29.14,29.09,29.14,12900.0,24.464,24.4892,24.4472,24.4892,12900.0
2009-11-12 13:20:00,29.14,29.14,29.11,29.11,7500.0,24.4892,24.4892,24.464,24.464,7500.0
2009-11-12 13:30:00,29.12,29.13,29.08,29.09,14000.0,24.4724,24.4808,24.4388,24.4472,14000.0
2009-11-12 13:40:00,29.09,29.16,29.09,29.15,18200.0,24.4472,24.506,24.4472,24.4976,18200.0
2009-11-12 13:50:00,29.15,29.2,29.12,29.12,33600.0,24.4976,24.5396,24.4724,24.4724,33600.0
2009-11-12 14:00:00,29.12,29.13,29.1,29.11,18100.0,24.4724,24.4808,24.4556,24.464,18100.0
2009-11-12 14:10:00,29.12,29.14,29.1,29.1,8400.0,24.4724,24.4892,24.4556,24.4556,8400.0
2009-11-12 14:20:00,29.1,29.12,29.1,29.1,10400.0,24.4556,24.4724,24.4556,24.4556,10400.0
2009-11-12 14:30:00,29.1,29.11,29.1,29.1,7900.0,24.4556,24.464,24.4556,24.4556,7900.0
2009-11-12 14:40:00,29.1,29.11,29.06,29.06,22000.0,24.4556,24.464,24.422,24.422,22000.0
2009-11-12 14:50:00,29.06,29.07,29.04,29.04,11400.0,24.422,24.4304,24.4052,24.4052,11400.0
2009-11-12 15:00:00,29.05,29.07,29.0,29.0,15400.0,24.4136,24.4304,24.3716,24.3716,15400.0
2009-11-12 15:10:00,29.01,29.02,28.98,29.0,14900.0,24.38,24.3884,24.3548,24.3716,14900.0
2009-11-12 15:20:00,29.0,29.0,28.96,28.96,15200.0,24.3716,24.3716,24.3379,24.3379,15200.0
2009-11-12 15:30:00,28.96,28.97,28.92,28.92,36900.0,24.3379,24.3464,24.3043,24.3043,36900.0
2009-11-12 15:40:00,28.92,29.01,28.92,28.93,99200.0,24.3043,24.38,24.3043,24.3127,99200.0
2009-11-12 15:50:00,28.94,29.01,28.91,29.0,160000.0,24.3211,24.38,24.2959,24.3716,160000.0
2009-11-13 09:30:00,29.06,29.06,28.92,28.95,30900.0,24.422,24.422,24.3043,24.3295,30900.0
2009-11-13 09:40:00,28.95,28.98,28.89,28.97,10200.0,24.3295,24.3548,24.2791,24.3464,10200.0
2009-11-13 09:50:00,28.98,29.03,28.84,28.87,35300.0,24.3548,24.3968,24.2371,24.2623,35300.0
2009-11-13 10:00:00,28.84,28.96,28.84,28.95,13800.0,24.2371,24.3379,24.2371,24.3295,13800.0
2009-11-13 10:10:00,28.97,28.97,28.89,28.94,12200.0,24.3464,24.3464,24.2791,24.3211,12200.0
2009-11-13 10:20:00,28.94,29.02,28.94,28.96,11800.0,24.3211,24.3884,24.3211,24.3379,11800.0
2009-11-13 10:30:00,28.97,29.01,28.92,29.0,12100.0,24.3464,24.38,24.3043,24.3716,12100.0
2009-11-13 10:40:00,29.01,29.1,28.99,29.07,15600.0,24.38,24.4556,24.3632,24.4304,15600.0
2009-11-13 10:50:00,29.06,29.1,29.03,29.03,9600.0,24.422,24.4556,24.3968,24.3968,9600.0
2009-11-13 11:00:00,29.03,29.13,29.03,29.12,26600.0,24.3968,24.4808,24.3968,24.4724,26600.0
2009-11-13 11:10:00,29.1,29.13,29.09,29.11,7400.0,24.4556,24.4808,24.4472,24.464,7400.0
2009-11-13 11:20:00,29.11,29.12,29.1,29.11,19500.0,24.464,24.4724,24.4556,24.464,19500.0
2009-11-13 11:30:00,29.12,29.15,29.11,29.13,9800.0,24.4724,24.4976,24.464,24.4808,9800.0
2009-11-13 11:40:00,29.12,29.13,29.09,29.09,12800.0,24.4724,24.4808,24.4472,24.4472,12800.0
2009-11-13 11:50:00,29.09,29.1,29.07,29.08,5500.0,24.4472,24.4556,24.4304,24.4388,5500.0
2009-11-13 12:00:00,29.08,29.15,29.07,29.11,8600.0,24.4388,24.4976,24.4304,24.464,8600.0
2009-11-13 12:10:00,29.11,29.16,29.1,29.15,14200.0,24.464,24.506,24.4556,24.4976,14200.0
2009-11-13 12:20:00,29.15,29.16,29.12,29.13,13300.0,24.4976,24.506,24.4724,24.4808,13300.0
2009-11-13 12:30:00,29.13,29.14,29.12,29.13,6400.0,24.4808,24.4892,24.4724,24.4808,6400.0
2009-11-13 12:40:00,29.13,29.13,29.07,29.07,20200.0,24.4808,24.4808,24.4304,24.4304,20200.0
2009-11-13 12:50:00,29.08,29.1,29.07,29.1,8400.0,24.4388,24.4556,24.4304,24.4556,8400.0
2009-11-13 13:00:00,29.09,29.1,29.09,29.09,7000.0,24.4472,24.4556,24.4472,24.4472,7000.0
2009-11-13 13:10:00,29.09,29.1,29.09,29.09,6900.0,24.4472,24.4556,24.4472,24.4472,6900.0
2009-11-13 13:20:00,29.09,29.11,29.09,29.1,15400.0,24.4472,24.464,24.4472,24.4556,15400.0
2009-11-13 13:30:00,29.1,29.1,29.09,29.09,15200.0,24.4556,24.4556,24.4472,24.4472,15200.0
2009-11-13 13:40:00,29.1,29.1,29.07,29.07,12300.0,24.4556,24.4556,24.4304,24.4304,12300.0
2009-11-13 13:50:00,29.06,29.09,29.06,29.09,11300.0,24.422,24.4472,24.422,24.4472,11300.0
2009-11-13 14:00:00,29.08,29.1,29.07,29.08,11500.0,24.4388,24.4556,24.4304,24.4388,11500.0
2009-11-13 14:10:00,29.08,29.11,29.07,29.08,10200.0,24.4388,24.464,24.4304,24.4388,10200.0
2009-11-13 14:20:00,29.08,29.1,29.03,29.1,46800.0,24.4388,24.4556,24.3968,24.4556,46800.0
2009-11-13 14:30:00,29.1,29.1,28.93,28.94,29000.0,24.4556,24.4556,24.3127,24.3211,29000.0
2009-11-13 14:40:00,28.94,28.98,28.92,28.96,13500.0,24.3211,24.3548,24.3043,24.3379,13500.0
2009-11-13 14:50:00,28.95,28.98,28.93,28.94,13000.0,24.3295,24.3548,24.3127,24.3211,13000.0
2009-11-13 15:00:00,28.94,28.94,28.91,28.93,10200.0,24.3211,24.3211,24.2959,24.3127,10200.0
2009-11-13 15:10:00,28.93,28.96,28.93,28.94,22300.0,24.3127,24.3379,24.3127,24.3211,22300.0
2009-11-13 15:20:00,28.94,28.99,28.92,28.98,43100.0,24.3211,24.3632,24.3043,24.3548,43100.0
2009-11-13 15:30:00,28.99,29.02,28.98,28.99,88400.0,24.3632,24.3884,24.3548,24.3632,88400.0
2009-11-13 15:40:00,28.99,29.12,28.99,29.1,37700.0,24.3632,24.4724,24.3632,24.4556,37700.0
2009-11-13 15:50:00,29.1,29.11,29.08,29.11,77500.0,24.4556,24.464,24.4388,24.464,77500.0
2009-11-16 09:30:00,29.22,29.27,29.08,29.24,71900.0,24.5564,24.5985,24.4388,24.5733,71900.0
2009-11-16 09:40:00,29.23,29.34,29.23,29.34,11900.0,24.5649,24.6573,24.5649,24.6573,11900.0
2009-11-16 09:50:00,29.34,29.36,29.29,29.3,7900.0,24.6573,24.6741,24.6153,24.6237,7900.0
2009-11-16 10:00:00,29.31,29.36,29.29,29.35,8000.0,24.6321,24.6741,24.6153,24.6657,8000.0
2009-11-16 10:10:00,29.34,29.38,29.34,29.36,6900.0,24.6573,24.6909,24.6573,24.6741,6900.0
2009-11-16 10:20:00,29.36,29.38,29.33,29.36,8600.0,24.6741,24.6909,24.6489,24.6741,8600.0
2009-11-16 10:30:00,29.36,29.37,29.35,29.36,3700.0,24.6741,24.6825,24.6657,24.6741,3700.0
2009-11-16 10:40:00,29.36,29.36,29.32,29.32,6200.0,24.6741,24.6741,24.6405,24.6405,6200.0
2009-11-16 10:50:00,29.33,29.35,29.32,29.35,3700.0,24.6489,24.6657,24.6405,24.6657,3700.0
2009-11-16 11:00:00,29.33,29.33,29.28,29.29,5800.0,24.6489,24.6489,24.6069,24.6153,5800.0
2009-11-16 11:10:00,29.28,29.32,29.28,29.32,5800.0,24.6069,24.6405,24.6069,24.6405,5800.0
2009-11-16 11:20:00,29.31,29.31,29.28,29.28,4100.0,24.6321,24.6321,24.6069,24.6069,4100.0
2009-11-16 11:30:00,29.3,29.34,29.29,29.29,9300.0,24.6237,24.6573,24.6153,24.6153,9300.0
2009-11-16 11:40:00,29.3,29.3,29.27,29.28,6200.0,24.6237,24.6237,24.5985,24.6069,6200.0
2009-11-16 11:50:00,29.28,29.28,29.19,29.2,28800.0,24.6069,24.6069,24.5312,24.5396,28800.0
2009-11-16 12:00:00,29.21,29.28,29.21,29.24,9200.0,24.548,24.6069,24.548,24.5733,9200.0
2009-11-16 12:10:00,29.24,29.24,29.17,29.22,11900.0,24.5733,24.5733,24.5144,24.5564,11900.0
2009-11-16 12:20:00,29.21,29.23,29.17,29.23,10200.0,24.548,24.5649,24.5144,24.5649,10200.0
2009-11-16 12:30:00,29.23,29.24,29.21,29.24,4000.0,24.5649,24.5733,24.548,24.5733,4000.0
2009-11-16 12:40:00,29.24,29.26,29.22,29.24,33900.0,24.5733,24.5901,24.5564,24.5733,33900.0
2009-11-16 12:50:00,29.24,29.27,29.23,29.27,8100.0,24.5733,24.5985,24.5649,24.5985,8100.0
2009-11-16 13:00:00,29.27,29.3,29.25,29.26,14500.0,24.5985,24.6237,24.5817,24.5901,14500.0
2009-11-16 13:10:00,29.27,29.28,29.21,29.21,14600.0,24.5985,24.6069,24.548,24.548,14600.0
2009-11-16 13:20:00,29.22,29.24,29.2,29.23,9400.0,24.5564,24.5733,24.5396,24.5649,9400.0
2009-11-16 13:30:00,29.24,29.3,29.24,29.3,16200.0,24.5733,24.6237,24.5733,24.6237,16200.0
2009-11-16 13:40:00,29.3,29.3,29.29,29.3,6400.0,24.6237,24.6237,24.6153,24.6237,6400.0
2009-11-16 13:50:00,29.3,29.34,29.3,29.34,18300.0,24.6237,24.6573,24.6237,24.6573,18300.0
2009-11-16 14:00:00,29.34,29.37,29.31,29.33,26600.0,24.6573,24.6825,24.6321,24.6489,26600.0
2009-11-16 14:10:00,29.34,29.4,29.34,29.39,35800.0,24.6573,24.7077,24.6573,24.6993,35800.0
2009-11-16 14:20:00,29.39,29.4,29.37,29.38,10700.0,24.6993,24.7077,24.6825,24.6909,10700.0
2009-11-16 14:30:00,29.37,29.4,29.37,29.38,17400.0,24.6825,24.7077,24.6825,24.6909,17400.0
2009-11-16 14:40:00,29.38,29.4,29.36,29.36,13300.0,24.6909,24.7077,24.6741,24.6741,13300.0
2009-11-16 14:50:00,29.36,29.38,29.34,29.37,12300.0,24.6741,24.6909,24.6573,24.6825,12300.0
2009-11-16 15:00:00,29.37,29.37,29.33,29.33,15300.0,24.6825,24.6825,24.6489,24.6489,15300.0
2009-11-16 15:10:00,29.33,29.33,29.23,29.23,25800.0,24.6489,24.6489,24.5649,24.5649,25800.0
2009-11-16 15:20:00,29.23,29.29,29.22,29.26,20600.0,24.5649,24.6153,24.5564,24.5901,20600.0
2009-11-16 15:30:00,29.26,29.31,29.24,29.3,22100.0,24.5901,24.6321,24.5733,24.6237,22100.0
2009-11-16 15:40:00,29.31,29.33,29.26,29.29,31100.0,24.6321,24.6489,24.5901,24.6153,31100.0
2009-11-16 15:50:00,29.3,29.36,29.3,29.36,58600.0,24.6237,24.6741,24.6237,24.6741,58600.0
2009-11-17 09:30:00,29.39,29.39,29.25,29.31,9800.0,24.6993,24.6993,24.5817,24.6321,9800.0
2009-11-17 09:40:00,29.29,29.34,29.28,29.28,13600.0,24.6153,24.6573,24.6069,24.6069,13600.0
2009-11-17 09:50:00,29.29,29.32,29.22,29.23,9400.0,24.6153,24.6405,24.5564,24.5649,9400.0
2009-11-17 10:00:00,29.24,29.26,29.21,29.21,8000.0,24.5733,24.5901,24.548,24.548,8000.0
2009-11-17 10:10:00,29.21,29.22,29.19,29.21,5300.0,24.548,24.5564,24.5312,24.548,5300.0
2009-11-17 10:20:00,29.2,29.27,29.2,29.25,10300.0,24.5396,24.5985,24.5396,24.5817,10300.0
2009-11-17 10:30:00,29.24,29.26,29.18,29.22,21000.0,24.5733,24.5901,24.5228,24.5564,21000.0
2009-11-17 10:40:00,29.21,29.24,29.17,29.17,15100.0,24.548,24.5733,24.5144,24.5144,15100.0
2009-11-17 10:50:00,29.16,29.19,29.13,29.18,7700.0,24.506,24.5312,24.4808,24.5228,7700.0
2009-11-17 11:00:00,29.18,29.19,29.15,29.19,5100.0,24.5228,24.5312,24.4976,24.5312,5100.0
2009-11-17 11:10:00,29.2,29.21,29.11,29.13,10800.0,24.5396,24.548,24.464,24.4808,10800.0
2009-11-17 11:20:00,29.12,29.17,29.11,29.17,4300.0,24.4724,24.5144,24.464,24.5144,4300.0
2009-11-17 11:30:00,29.18,29.21,29.17,29.19,5000.0,24.5228,24.548,24.5144,24.5312,5000.0
2009-11-17 11:40:00,29.2,29.2,29.18,29.19,4400.0,24.5396,24.5396,24.5228,24.5312,4400.0
2009-11-17 11:50:00,29.19,29.23,29.19,29.22,2500.0,24.5312,24.5649,24.5312,24.5564,2500.0
2009-11-17 12:00:00,29.22,29.24,29.21,29.24,3500.0,24.5564,24.5733,24.548,24.5733,3500.0
2009-11-17 12:10:00,29.24,29.25,29.23,29.23,4200.0,24.5733,24.5817,24.5649,24.5649,4200.0
2009-11-17 12:20:00,29.24,29.27,29.23,29.24,7900.0,24.5733,24.5985,24.5649,24.5733,7900.0
2009-11-17 12:30:00,29.25,29.29,29.24,29.25,3900.0,24.5817,24.6153,24.5733,24.5817,3900.0
2009-11-17 12:40:00,29.25,29.27,29.24,29.24,4300.0,24.5817,24.5985,24.5733,24.5733,4300.0
2009-11-17 12:50:00,29.23,29.25,29.23,29.25,5300.0,24.5649,24.5817,24.5649,24.5817,5300.0
2009-11-17 13:00:00,29.24,29.24,29.21,29.23,7700.0,24.5733,24.5733,24.548,24.5649,7700.0
2009-11-17 13:10:00,29.23,29.3,29.22,29.29,9200.0,24.5649,24.6237,24.5564,24.6153,9200.0
2009-11-17 13:20:00,29.3,29.3,29.24,29.24,6500.0,24.6237,24.6237,24.5733,24.5733,6500.0
2009-11-17 13:30:00,29.24,29.26,29.24,29.24,7300.0,24.5733,24.5901,24.5733,24.5733,7300.0
2009-11-17 13:40:00,29.24,29.29,29.24,29.27,8800.0,24.5733,24.6153,24.5733,24.5985,8800.0
2009-11-17 13:50:00,29.28,29.29,29.24,29.25,5300.0,24.6069,24.6153,24.5733,24.5817,5300.0
2009-11-17 14:00:00,29.25,29.27,29.24,29.25,5000.0,24.5817,24.5985,24.5733,24.5817,5000.0
2009-11-17 14:10:00,29.24,29.27,29.24,29.27,7500.0,24.5733,24.5985,24.5733,24.5985,7500.0
2009-11-17 14:20:00,29.26,29.26,29.25,29.26,5300.0,24.5901,24.5901,24.5817,24.5901,5300.0
2009-11-17 14:30:00,29.25,29.28,29.25,29.28,5200.0,24.5817,24.6069,24.5817,24.6069,5200.0
2009-11-17 14:40:00,29.28,29.28,29.25,29.25,5000.0,24.6069,24.6069,24.5817,24.5817,5000.0
2009-11-17 14:50:00,29.25,29.27,29.24,29.27,6600.0,24.5817,24.5985,24.5733,24.5985,6600.0
2009-11-17 15:00:00,29.26,29.27,29.25,29.26,13200.0,24.5901,24.5985,24.5817,24.5901,13200.0
2009-11-17 15:10:00,29.26,29.29,29.25,29.27,10400.0,24.5901,24.6153,24.5817,24.5985,10400.0
2009-11-17 15:20:00,29.27,29.3,29.27,29.27,7100.0,24.5985,24.6237,24.5985,24.5985,7100.0
2009-11-17 15:30:00,29.28,29.31,29.26,29.28,18600.0,24.6069,24.6321,24.5901,24.6069,18600.0
2009-11-17 15:40:00,29.28,29.29,29.26,29.28,27000.0,24.6069,24.6153,24.5901,24.6069,27000.0
2009-11-17 15:50:00,29.28,29.29,29.24,29.29,47600.0,24.6069,24.6153,24.5733,24.6153,47600.0
2009-11-18 09:30:00,29.26,29.28,29.19,29.25,9200.0,24.5901,24.6069,24.5312,24.5817,9200.0
2009-11-18 09:40:00,29.24,29.27,29.18,29.23,15700.0,24.5733,24.5985,24.5228,24.5649,15700.0
2009-11-18 09:50:00,29.21,29.21,29.13,29.13,6400.0,24.548,24.548,24.4808,24.4808,6400.0
2009-11-18 10:00:00,29.14,29.14,29.1,29.11,3100.0,24.4892,24.4892,24.4556,24.464,3100.0
2009-11-18 10:10:00,29.11,29.11,29.03,29.08,15400.0,24.464,24.464,24.3968,24.4388,15400.0
2009-11-18 10:20:00,29.09,29.11,29.05,29.1,11200.0,24.4472,24.464,24.4136,24.4556,11200.0
2009-11-18 10:30:00,29.1,29.16,29.07,29.15,13100.0,24.4556,24.506,24.4304,24.4976,13100.0
2009-11-18 10:40:00,29.16,29.19,29.15,29.17,10100.0,24.506,24.5312,24.4976,24.5144,10100.0
2009-11-18 10:50:00,29.17,29.19,29.12,29.19,15100.0,24.5144,24.5312,24.4724,24.5312,15100.0
2009-11-18 11:00:00,29.19,29.21,29.16,29.16,8400.0,24.5312,24.548,24.506,24.506,8400.0
2009-11-18 11:10:00,29.16,29.17,29.11,29.12,4000.0,24.506,24.5144,24.464,24.4724,4000.0
2009-11-18 11:20:00,29.12,29.17,29.12,29.16,4100.0,24.4724,24.5144,24.4724,24.506,4100.0
2009-11-18 11:30:00,29.15,29.15,29.1,29.1,4600.0,24.4976,24.4976,24.4556,24.4556,4600.0
2009-11-18 11:40:00,29.11,29.11,29.09,29.09,4900.0,24.464,24.464,24.4472,24.4472,4900.0
2009-11-18 11:50:00,29.09,29.09,29.06,29.07,5400.0,24.4472,24.4472,24.422,24.4304,5400.0
2009-11-18 12:00:00,29.06,29.09,29.06,29.08,4100.0,24.422,24.4472,24.422,24.4388,4100.0
2009-11-18 12:10:00,29.09,29.1,29.05,29.05,5600.0,24.4472,24.4556,24.4136,24.4136,5600.0
2009-11-18 12:20:00,29.05,29.07,29.05,29.06,4000.0,24.4136,24.4304,24.4136,24.422,4000.0
2009-11-18 12:30:00,29.06,29.06,29.05,29.05,1900.0,24.422,24.422,24.4136,24.4136,1900.0
2009-11-18 12:40:00,29.06,29.07,29.05,29.05,13000.0,24.422,24.4304,24.4136,24.4136,13000.0
2009-11-18 12:50:00,29.06,29.08,29.04,29.05,12000.0,24.422,24.4388,24.4052,24.4136,12000.0
2009-11-18 13:00:00,29.04,29.08,29.04,29.07,10500.0,24.4052,24.4388,24.4052,24.4304,10500.0
2009-11-18 13:10:00,29.08,29.08,29.05,29.05,5900.0,24.4388,24.4388,24.4136,24.4136,5900.0
2009-11-18 13:20:00,29.06,29.07,29.04,29.07,12100.0,24.422,24.4304,24.4052,24.4304,12100.0
2009-11-18 13:30:00,29.07,29.08,29.06,29.06,4600.0,24.4304,24.4388,24.422,24.422,4600.0
2009-11-18 13:40:00,29.07,29.1,29.07,29.09,7800.0,24.4304,24.4556,24.4304,24.4472,7800.0
2009-11-18 13:50:00,29.08,29.08,29.06,29.06,4100.0,24.4388,24.4388,24.422,24.422,4100.0
2009-11-18 14:00:00,29.06,29.07,29.05,29.07,7700.0,24.422,24.4304,24.4136,24.4304,7700.0
2009-11-18 14:10:00,29.07,29.09,29.06,29.06,6200.0,24.4304,24.4472,24.422,24.422,6200.0
2009-11-18 14:20:00,29.07,29.08,29.06,29.06,6900.0,24.4304,24.4388,24.422,24.422,6900.0
2009-11-18 14:30:00,29.06,29.07,29.05,29.05,7700.0,24.422,24.4304,24.4136,24.4136,7700.0
2009-11-18 14:40:00,29.05,29.07,29.03,29.03,8200.0,24.4136,24.4304,24.3968,24.3968,8200.0
2009-11-18 14:50:00,29.04,29.04,29.01,29.03,12800.0,24.4052,24.4052,24.38,24.3968,12800.0
2009-11-18 15:00:00,29.03,29.05,29.02,29.05,14000.0,24.3968,24.4136,24.3884,24.4136,14000.0
2009-11-18 15:10:00,29.05,29.06,29.03,29.03,9600.0,24.4136,24.422,24.3968,24.3968,9600.0
2009-11-18 15:20:00,29.03,29.07,29.03,29.05,12200.0,24.3968,24.4304,24.3968,24.4136,12200.0
2009-11-18 15:30:00,29.05,29.06,29.04,29.04,12000.0,24.4136,24.422,24.4052,24.4052,12000.0
2009-11-18 15:40:00,29.04,29.08,29.03,29.07,33600.0,24.4052,24.4388,24.3968,24.4304,33600.0
2009-11-18 15:50:00,29.06,29.12,29.05,29.09,60700.0,24.422,24.4724,24.4136,24.4472,60700.0
2009-11-19 09:30:00,28.96,29.01,28.69,28.76,20600.0,24.3379,24.38,24.111,24.1699,20600.0
2009-11-19 09:40:00,28.78,28.8,28.66,28.77,25800.0,24.1867,24.2035,24.0858,24.1783,25800.0
2009-11-19 09:50:00,28.77,28.77,28.66,28.74,22800.0,24.1783,24.1783,24.0858,24.1531,22800.0
2009-11-19 10:00:00,28.73,28.83,28.71,28.82,19000.0,24.1447,24.2287,24.1278,24.2203,19000.0
2009-11-19 10:10:00,28.82,28.84,28.7,28.75,31700.0,24.2203,24.2371,24.1194,24.1615,31700.0
2009-11-19 10:20:00,28.76,28.81,28.74,28.75,10500.0,24.1699,24.2119,24.1531,24.1615,10500.0
2009-11-19 10:30:00,28.75,28.81,28.72,28.77,17600.0,24.1615,24.2119,24.1363,24.1783,17600.0
2009-11-19 10:40:00,28.75,28.75,28.61,28.62,16900.0,24.1615,24.1615,24.0438,24.0522,16900.0
2009-11-19 10:50:00,28.62,28.63,28.57,28.57,11300.0,24.0522,24.0606,24.0102,24.0102,11300.0
2009-11-19 11:00:00,28.56,28.6,28.55,28.58,28100.0,24.0018,24.0354,23.9934,24.0186,28100.0
2009-11-19 11:10:00,28.59,28.64,28.58,28.6,18000.0,24.027,24.069,24.0186,24.0354,18000.0
2009-11-19 11:20:00,28.61,28.63,28.59,28.62,13000.0,24.0438,24.0606,24.027,24.0522,13000.0
2009-11-19 11:30:00,28.63,28.63,28.59,28.6,18100.0,24.0606,24.0606,24.027,24.0354,18100.0
2009-11-19 11:40:00,28.6,28.61,28.58,28.58,8200.0,24.0354,24.0438,24.0186,24.0186,8200.0
2009-11-19 11:50:00,28.58,28.62,28.56,28.62,7100.0,24.0186,24.0522,24.0018,24.0522,7100.0
2009-11-19 12:00:00,28.62,28.63,28.59,28.6,11800.0,24.0522,24.0606,24.027,24.0354,11800.0
2009-11-19 12:10:00,28.6,28.61,28.59,28.6,6300.0,24.0354,24.0438,24.027,24.0354,6300.0
2009-11-19 12:20:00,28.61,28.63,28.6,28.6,10300.0,24.0438,24.0606,24.0354,24.0354,10300.0
2009-11-19 12:30:00,28.61,28.64,28.6,28.64,7300.0,24.0438,24.069,24.0354,24.069,7300.0
2009-11-19 12:40:00,28.64,28.66,28.63,28.66,8700.0,24.069,24.0858,24.0606,24.0858,8700.0
2009-11-19 12:50:00,28.65,28.65,28.6,28.64,12900.0,24.0774,24.0774,24.0354,24.069,12900.0
2009-11-19 13:00:00,28.64,28.68,28.63,28.65,14500.0,24.069,24.1026,24.0606,24.0774,14500.0
2009-11-19 13:10:00,28.66,28.66,28.62,28.63,15200.0,24.0858,24.0858,24.0522,24.0606,15200.0
2009-11-19 13:20:00,28.62,28.63,28.62,28.62,5600.0,24.0522,24.0606,24.0522,24.0522,5600.0
2009-11-19 13:30:00,28.63,28.66,28.62,28.65,10200.0,24.0606,24.0858,24.0522,24.0774,10200.0
2009-11-19 13:40:00,28.65,28.66,28.64,28.65,5700.0,24.0774,24.0858,24.069,24.0774,5700.0
2009-11-19 13:50:00,28.66,28.69,28.65,28.67,14200.0,24.0858,24.111,24.0774,24.0942,14200.0
2009-11-19 14:00:00,28.67,28.68,28.63,28.67,16900.0,24.0942,24.1026,24.0606,24.0942,16900.0
2009-11-19 14:10:00,28.66,28.67,28.64,28.66,11900.0,24.0858,24.0942,24.069,24.0858,11900.0
2009-11-19 14:20:00,28.67,28.74,28.66,28.73,46900.0,24.0942,24.1531,24.0858,24.1447,46900.0
2009-11-19 14:30:00,28.73,28.74,28.73,28.74,4800.0,24.1447,24.1531,24.1447,24.1531,4800.0
2009-11-19 14:40:00,28.73,28.77,28.71,28.72,20100.0,24.1447,24.1783,24.1278,24.1363,20100.0
2009-11-19 14:50:00,28.72,28.84,28.71,28.81,56100.0,24.1363,24.2371,24.1278,24.2119,56100.0
2009-11-19 15:00:00,28.82,28.84,28.79,28.82,37500.0,24.2203,24.2371,24.1951,24.2203,37500.0
2009-11-19 15:10:00,28.81,28.86,28.81,28.86,44900.0,24.2119,24.2539,24.2119,24.2539,44900.0
2009-11-19 15:20:00,28.85,28.89,28.83,28.87,52400.0,24.2455,24.2791,24.2287,24.2623,52400.0
2009-11-19 15:30:00,28.87,28.89,28.84,28.85,42700.0,24.2623,24.2791,24.2371,24.2455,42700.0
2009-11-19 15:40:00,28.85,28.91,28.82,28.86,63000.0,24.2455,24.2959,24.2203,24.2539,63000.0
2009-11-19 15:50:00,28.85,28.87,28.8,28.83,115400.0,24.2455,24.2623,24.2035,24.2287,115400.0
2009-11-20 09:30:00,28.83,29.0,28.79,28.88,135100.0,24.2624,24.4054,24.2287,24.3044,135100.0
2009-11-20 09:40:00,28.89,28.9,28.72,28.78,22700.0,24.3129,24.3213,24.1698,24.2203,22700.0
2009-11-20 09:50:00,28.77,28.77,28.67,28.72,23900.0,24.2119,24.2119,24.1277,24.1698,23900.0
2009-11-20 10:00:00,28.71,28.77,28.71,28.77,10800.0,24.1614,24.2119,24.1614,24.2119,10800.0
2009-11-20 10:10:00,28.78,28.81,28.76,28.78,15800.0,24.2203,24.2455,24.2035,24.2203,15800.0
2009-11-20 10:20:00,28.78,28.81,28.72,28.75,15400.0,24.2203,24.2455,24.1698,24.195,15400.0
2009-11-20 10:30:00,28.75,28.76,28.71,28.71,8500.0,24.195,24.2035,24.1614,24.1614,8500.0
2009-11-20 10:40:00,28.72,28.72,28.66,28.71,9900.0,24.1698,24.1698,24.1193,24.1614,9900.0
2009-11-20 10:50:00,28.7,28.72,28.66,28.67,15300.0,24.153,24.1698,24.1193,24.1277,15300.0
2009-11-20 11:00:00,28.68,28.75,28.68,28.73,9800.0,24.1361,24.195,24.1361,24.1782,9800.0
2009-11-20 11:10:00,28.74,28.74,28.68,28.69,17000.0,24.1866,24.1866,24.1361,24.1445,17000.0
2009-11-20 11:20:00,28.69,28.7,28.67,28.67,6900.0,24.1445,24.153,24.1277,24.1277,6900.0
2009-11-20 11:30:00,28.67,28.67,28.62,28.63,26500.0,24.1277,24.1277,24.0856,24.0941,26500.0
2009-11-20 11:40:00,28.63,28.67,28.62,28.66,10200.0,24.0941,24.1277,24.0856,24.1193,10200.0
2009-11-20 11:50:00,28.65,28.65,28.63,28.63,6100.0,24.1109,24.1109,24.0941,24.0941,6100.0
2009-11-20 12:00:00,28.62,28.64,28.61,28.63,12600.0,24.0856,24.1025,24.0772,24.0941,12600.0
2009-11-20 12:10:00,28.64,28.65,28.63,28.63,4500.0,24.1025,24.1109,24.0941,24.0941,4500.0
2009-11-20 12:20:00,28.64,28.64,28.63,28.64,5900.0,24.1025,24.1025,24.0941,24.1025,5900.0
2009-11-20 12:30:00,28.64,28.66,28.63,28.66,8100.0,24.1025,24.1193,24.0941,24.1193,8100.0
2009-11-20 12:40:00,28.66,28.66,28.65,28.65,8500.0,24.1193,24.1193,24.1109,24.1109,8500.0
2009-11-20 12:50:00,28.66,28.67,28.65,28.67,18300.0,24.1193,24.1277,24.1109,24.1277,18300.0
2009-11-20 13:00:00,28.67,28.69,28.67,28.68,5900.0,24.1277,24.1445,24.1277,24.1361,5900.0
2009-11-20 13:10:00,28.69,28.69,28.68,28.68,3900.0,24.1445,24.1445,24.1361,24.1361,3900.0
2009-11-20 13:20:00,28.69,28.69,28.67,28.68,9700.0,24.1445,24.1445,24.1277,24.1361,9700.0
2009-11-20 13:30:00,28.68,28.69,28.68,28.68,5800.0,24.1361,24.1445,24.1361,24.1361,5800.0
2009-11-20 13:40:00,28.68,28.72,28.68,28.69,23100.0,24.1361,24.1698,24.1361,24.1445,23100.0
2009-11-20 13:50:00,28.7,28.7,28.69,28.69,5800.0,24.153,24.153,24.1445,24.1445,5800.0
2009-11-20 14:00:00,28.7,28.7,28.69,28.69,2900.0,24.153,24.153,24.1445,24.1445,2900.0
2009-11-20 14:10:00,28.7,28.7,28.69,28.69,5200.0,24.153,24.153,24.1445,24.1445,5200.0
2009-11-20 14:20:00,28.69,28.7,28.69,28.69,9900.0,24.1445,24.153,24.1445,24.1445,9900.0
2009-11-20 14:30:00,28.7,28.72,28.69,28.72,20600.0,24.153,24.1698,24.1445,24.1698,20600.0
2009-11-20 14:40:00,28.72,28.72,28.71,28.71,17300.0,24.1698,24.1698,24.1614,24.1614,17300.0
2009-11-20 14:50:00,28.71,28.72,28.7,28.72,7900.0,24.1614,24.1698,24.153,24.1698,7900.0
2009-11-20 15:00:00,28.71,28.72,28.71,28.72,6300.0,24.1614,24.1698,24.1614,24.1698,6300.0
2009-11-20 15:10:00,28.71,28.72,28.71,28.72,4700.0,24.1614,24.1698,24.1614,24.1698,4700.0
2009-11-20 15:20:00,28.71,28.78,28.71,28.77,14200.0,24.1614,24.2203,24.1614,24.2119,14200.0
2009-11-20 15:30:00,28.77,28.81,28.77,28.79,29000.0,24.2119,24.2455,24.2119,24.2287,29000.0
2009-11-20 15:40:00,28.79,28.82,28.77,28.79,36900.0,24.2287,24.254,24.2119,24.2287,36900.0
2009-11-20 15:50:00,28.8,28.82,28.78,28.78,61500.0,24.2371,24.254,24.2203,24.2203,61500.0
2009-11-23 09:30:00,29.39,29.39,29.17,29.26,36400.0,24.7336,24.7336,24.5485,24.6242,36400.0
2009-11-23 09:40:00,29.28,29.39,29.28,29.34,15800.0,24.6411,24.7336,24.6411,24.6916,15800.0
2009-11-23 09:50:00,29.35,29.41,29.34,29.41,22300.0,24.7,24.7505,24.6916,24.7505,22300.0
2009-11-23 10:00:00,29.42,29.5,29.42,29.48,25600.0,24.7589,24.8262,24.7589,24.8094,25600.0
2009-11-23 10:10:00,29.48,29.49,29.44,29.47,15500.0,24.8094,24.8178,24.7757,24.801,15500.0
2009-11-23 10:20:00,29.47,29.49,29.45,29.47,16300.0,24.801,24.8178,24.7841,24.801,16300.0
2009-11-23 10:30:00,29.48,29.5,29.45,29.46,19800.0,24.8094,24.8262,24.7841,24.7926,19800.0
2009-11-23 10:40:00,29.45,29.46,29.39,29.39,13700.0,24.7841,24.7926,24.7336,24.7336,13700.0
2009-11-23 10:50:00,29.4,29.41,29.35,29.4,19300.0,24.7421,24.7505,24.7,24.7421,19300.0
2009-11-23 11:00:00,29.39,29.4,29.38,29.39,6400.0,24.7336,24.7421,24.7252,24.7336,6400.0
2009-11-23 11:10:00,29.39,29.41,29.39,29.41,8500.0,24.7336,24.7505,24.7336,24.7505,8500.0
2009-11-23 11:20:00,29.4,29.41,29.38,29.38,11900.0,24.7421,24.7505,24.7252,24.7252,11900.0
2009-11-23 11:30:00,29.38,29.39,29.35,29.36,11300.0,24.7252,24.7336,24.7,24.7084,11300.0
2009-11-23 11:40:00,29.35,29.4,29.35,29.4,15300.0,24.7,24.7421,24.7,24.7421,15300.0
2009-11-23 11:50:00,29.4,29.4,29.34,29.34,12300.0,24.7421,24.7421,24.6916,24.6916,12300.0
2009-11-23 12:00:00,29.34,29.34,29.32,29.32,4600.0,24.6916,24.6916,24.6747,24.6747,4600.0
2009-11-23 12:10:00,29.32,29.33,29.32,29.32,5800.0,24.6747,24.6832,24.6747,24.6747,5800.0
2009-11-23 12:20:00,29.32,29.33,29.32,29.32,8300.0,24.6747,24.6832,24.6747,24.6747,8300.0
2009-11-23 12:30:00,29.32,29.32,29.25,29.28,14400.0,24.6747,24.6747,24.6158,24.6411,14400.0
2009-11-23 12:40:00,29.28,29.35,29.27,29.32,17000.0,24.6411,24.7,24.6327,24.6747,17000.0
2009-11-23 12:50:00,29.33,29.33,29.31,29.31,9600.0,24.6832,24.6832,24.6663,24.6663,9600.0
2009-11-23 13:00:00,29.32,29.32,29.31,29.31,3700.0,24.6747,24.6747,24.6663,24.6663,3700.0
2009-11-23 13:10:00,29.31,29.32,29.29,29.31,10600.0,24.6663,24.6747,24.6495,24.6663,10600.0
2009-11-23 13:20:00,29.31,29.32,29.3,29.3,2800.0,24.6663,24.6747,24.6579,24.6579,2800.0
2009-11-23 13:30:00,29.3,29.32,29.3,29.31,6000.0,24.6579,24.6747,24.6579,24.6663,6000.0
2009-11-23 13:40:00,29.32,29.32,29.31,29.31,7000.0,24.6747,24.6747,24.6663,24.6663,7000.0
2009-11-23 13:50:00,29.31,29.31,29.28,29.31,11700.0,24.6663,24.6663,24.6411,24.6663,11700.0
2009-11-23 14:00:00,29.3,29.31,29.3,29.3,10600.0,24.6579,24.6663,24.6579,24.6579,10600.0
2009-11-23 14:10:00,29.29,29.29,29.25,29.25,9300.0,24.6495,24.6495,24.6158,24.6158,9300.0
2009-11-23 14:20:00,29.25,29.29,29.25,29.28,14900.0,24.6158,24.6495,24.6158,24.6411,14900.0
2009-11-23 14:30:00,29.28,29.31,29.28,29.3,9300.0,24.6411,24.6663,24.6411,24.6579,9300.0
2009-11-23 14:40:00,29.3,29.31,29.3,29.3,8600.0,24.6579,24.6663,24.6579,24.6579,8600.0
2009-11-23 14:50:00,29.3,29.31,29.3,29.3,7000.0,24.6579,24.6663,24.6579,24.6579,7000.0
2009-11-23 15:00:00,29.3,29.31,29.29,29.3,19300.0,24.6579,24.6663,24.6495,24.6579,19300.0
2009-11-23 15:10:00,29.31,29.31,29.29,29.29,14800.0,24.6663,24.6663,24.6495,24.6495,14800.0
2009-11-23 15:20:00,29.29,29.3,29.29,29.29,12300.0,24.6495,24.6579,24.6495,24.6495,12300.0
2009-11-23 15:30:00,29.29,29.3,29.25,29.26,29000.0,24.6495,24.6579,24.6158,24.6242,29000.0
2009-11-23 15:40:00,29.25,29.26,29.2,29.23,41900.0,24.6158,24.6242,24.5737,24.599,41900.0
2009-11-23 15:50:00,29.23,29.28,29.22,29.28,65600.0,24.599,24.6411,24.5906,24.6411,65600.0
2009-11-24 09:30:00,29.33,29.35,29.19,29.33,22800.0,24.6832,24.7,24.5653,24.6832,22800.0
2009-11-24 09:40:00,29.33,29.35,29.21,29.21,14900.0,24.6832,24.7,24.5822,24.5822,14900.0
2009-11-24 09:50:00,29.21,29.24,29.21,29.21,24100.0,24.5822,24.6074,24.5822,24.5822,24100.0
2009-11-24 10:00:00,29.21,29.32,29.21,29.23,30900.0,24.5822,24.6747,24.5822,24.599,30900.0
2009-11-24 10:10:00,29.22,29.27,29.19,29.26,10200.0,24.5906,24.6327,24.5653,24.6242,10200.0
2009-11-24 10:20:00,29.27,29.29,29.26,29.28,14200.0,24.6327,24.6495,24.6242,24.6411,14200.0
2009-11-24 10:30:00,29.28,29.4,29.28,29.39,32000.0,24.6411,24.7421,24.6411,24.7336,32000.0
2009-11-24 10:40:00,29.39,29.49,29.38,29.47,25700.0,24.7336,24.8178,24.7252,24.801,25700.0
2009-11-24 10:50:00,29.48,29.52,29.45,29.45,52800.0,24.8094,24.843,24.7841,24.7841,52800.0
2009-11-24 11:00:00,29.45,29.49,29.44,29.47,19400.0,24.7841,24.8178,24.7757,24.801,19400.0
2009-11-24 11:10:00,29.47,29.48,29.45,29.47,22800.0,24.801,24.8094,24.7841,24.801,22800.0
2009-11-24 11:20:00,29.47,29.5,29.45,29.47,39900.0,24.801,24.8262,24.7841,24.801,39900.0
2009-11-24 11:30:00,29.47,29.51,29.44,29.51,30300.0,24.801,24.8346,24.7757,24.8346,30300.0
2009-11-24 11:40:00,29.5,29.53,29.49,29.5,15200.0,24.8262,24.8515,24.8178,24.8262,15200.0
2009-11-24 11:50:00,29.5,29.54,29.5,29.52,17500.0,24.8262,24.8599,24.8262,24.843,17500.0
2009-11-24 12:00:00,29.52,29.53,29.49,29.5,18300.0,24.843,24.8515,24.8178,24.8262,18300.0
2009-11-24 12:10:00,29.5,29.51,29.45,29.45,18100.0,24.8262,24.8346,24.7841,24.7841,18100.0
2009-11-24 12:20:00,29.46,29.47,29.44,29.46,8800.0,24.7926,24.801,24.7757,24.7926,8800.0
2009-11-24 12:30:00,29.46,29.47,29.45,29.45,10000.0,24.7926,24.801,24.7841,24.7841,10000.0
2009-11-24 12:40:00,29.45,29.45,29.41,29.44,14800.0,24.7841,24.7841,24.7505,24.7757,14800.0
2009-11-24 12:50:00,29.45,29.45,29.44,29.44,4500.0,24.7841,24.7841,24.7757,24.7757,4500.0
2009-11-24 13:00:00,29.44,29.45,29.44,29.44,10700.0,24.7757,24.7841,24.7757,24.7757,10700.0
2009-11-24 13:10:00,29.44,29.47,29.44,29.46,12100.0,24.7757,24.801,24.7757,24.7926,12100.0
2009-11-24 13:20:00,29.46,29.47,29.44,29.44,12500.0,24.7926,24.801,24.7757,24.7757,12500.0
2009-11-24 13:30:00,29.44,29.45,29.42,29.44,9900.0,24.7757,24.7841,24.7589,24.7757,9900.0
2009-11-24 13:40:00,29.44,29.44,29.43,29.43,12200.0,24.7757,24.7757,24.7673,24.7673,12200.0
2009-11-24 13:50:00,29.43,29.43,29.42,29.42,13100.0,24.7673,24.7673,24.7589,24.7589,13100.0
2009-11-24 14:00:00,29.42,29.43,29.39,29.42,25900.0,24.7589,24.7673,24.7336,24.7589,25900.0
2009-11-24 14:10:00,29.42,29.43,29.42,29.42,8700.0,24.7589,24.7673,24.7589,24.7589,8700.0
2009-11-24 14:20:00,29.42,29.43,29.42,29.43,18000.0,24.7589,24.7673,24.7589,24.7673,18000.0
2009-11-24 14:30:00,29.42,29.43,29.42,29.42,6500.0,24.7589,24.7673,24.7589,24.7589,6500.0
2009-11-24 14:40:00,29.42,29.45,29.42,29.45,16100.0,24.7589,24.7841,24.7589,24.7841,16100.0
2009-11-24 14:50:00,29.46,29.47,29.46,29.46,7400.0,24.7926,24.801,24.7926,24.7926,7400.0
2009-11-24 15:00:00,29.46,29.47,29.45,29.45,17900.0,24.7926,24.801,24.7841,24.7841,17900.0
2009-11-24 15:10:00,29.45,29.46,29.43,29.43,22100.0,24.7841,24.7926,24.7673,24.7673,22100.0
2009-11-24 15:20:00,29.44,29.44,29.43,29.43,14100.0,24.7757,24.7757,24.7673,24.7673,14100.0
2009-11-24 15:30:00,29.44,29.44,29.42,29.42,22200.0,24.7757,24.7757,24.7589,24.7589,22200.0
2009-11-24 15:40:00,29.42,29.43,29.42,29.43,39400.0,24.7589,24.7673,24.7589,24.7673,39400.0
2009-11-24 15:50:00,29.43,29.44,29.39,29.44,66000.0,24.7673,24.7757,24.7336,24.7757,66000.0
2009-11-25 09:30:00,29.53,29.6,29.43,29.56,11600.0,24.8515,24.9104,24.7673,24.8767,11600.0
2009-11-25 09:40:00,29.53,29.55,29.39,29.42,15000.0,24.8515,24.8683,24.7336,24.7589,15000.0
2009-11-25 09:50:00,29.41,29.44,29.37,29.4,11800.0,24.7505,24.7757,24.7168,24.7421,11800.0
2009-11-25 10:00:00,29.41,29.46,29.39,29.41,17200.0,24.7505,24.7926,24.7336,24.7505,17200.0
2009-11-25 10:10:00,29.41,29.42,29.37,29.41,8900.0,24.7505,24.7589,24.7168,24.7505,8900.0
2009-11-25 10:20:00,29.42,29.42,29.34,29.38,16600.0,24.7589,24.7589,24.6916,24.7252,16600.0
2009-11-25 10:30:00,29.42,29.5,29.41,29.49,24200.0,24.7589,24.8262,24.7505,24.8178,24200.0
2009-11-25 10:40:00,29.49,29.53,29.49,29.5,7900.0,24.8178,24.8515,24.8178,24.8262,7900.0
2009-11-25 10:50:00,29.5,29.51,29.48,29.5,13100.0,24.8262,24.8346,24.8094,24.8262,13100.0
2009-11-25 11:00:00,29.5,29.52,29.48,29.49,14200.0,24.8262,24.843,24.8094,24.8178,14200.0
2009-11-25 11:10:00,29.48,29.51,29.47,29.49,15100.0,24.8094,24.8346,24.801,24.8178,15100.0
2009-11-25 11:20:00,29.49,29.5,29.47,29.49,6600.0,24.8178,24.8262,24.801,24.8178,6600.0
2009-11-25 11:30:00,29.5,29.5,29.45,29.46,23000.0,24.8262,24.8262,24.7841,24.7926,23000.0
2009-11-25 11:40:00,29.47,29.48,29.46,29.46,5200.0,24.801,24.8094,24.7926,24.7926,5200.0
2009-11-25 11:50:00,29.46,29.47,29.46,29.46,2400.0,24.7926,24.801,24.7926,24.7926,2400.0
2009-11-25 12:00:00,29.47,29.47,29.39,29.39,8700.0,24.801,24.801,24.7336,24.7336,8700.0
2009-11-25 12:10:00,29.39,29.44,29.38,29.43,11800.0,24.7336,24.7757,24.7252,24.7673,11800.0
2009-11-25 12:20:00,29.42,29.46,29.42,29.46,26000.0,24.7589,24.7926,24.7589,24.7926,26000.0
2009-11-25 12:30:00,29.46,29.46,29.42,29.42,36500.0,24.7926,24.7926,24.7589,24.7589,36500.0
2009-11-25 12:40:00,29.42,29.44,29.41,29.43,16000.0,24.7589,24.7757,24.7505,24.7673,16000.0
2009-11-25 12:50:00,29.43,29.45,29.42,29.44,14600.0,24.7673,24.7841,24.7589,24.7757,14600.0
2009-11-25 13:00:00,29.44,29.49,29.44,29.49,29300.0,24.7757,24.8178,24.7757,24.8178,29300.0
2009-11-25 13:10:00,29.49,29.49,29.47,29.49,17400.0,24.8178,24.8178,24.801,24.8178,17400.0
2009-11-25 13:20:00,29.49,29.49,29.48,29.49,6600.0,24.8178,24.8178,24.8094,24.8178,6600.0
2009-11-25 13:30:00,29.49,29.49,29.46,29.47,10900.0,24.8178,24.8178,24.7926,24.801,10900.0
2009-11-25 13:40:00,29.47,29.49,29.47,29.48,5700.0,24.801,24.8178,24.801,24.8094,5700.0
2009-11-25 13:50:00,29.47,29.49,29.47,29.49,8600.0,24.801,24.8178,24.801,24.8178,8600.0
2009-11-25 14:00:00,29.48,29.49,29.48,29.48,5700.0,24.8094,24.8178,24.8094,24.8094,5700.0
2009-11-25 14:10:00,29.49,29.49,29.48,29.48,3600.0,24.8178,24.8178,24.8094,24.8094,3600.0
2009-11-25 14:20:00,29.48,29.49,29.48,29.49,5400.0,24.8094,24.8178,24.8094,24.8178,5400.0
2009-11-25 14:30:00,29.48,29.49,29.48,29.48,4700.0,24.8094,24.8178,24.8094,24.8094,4700.0
2009-11-25 14:40:00,29.48,29.52,29.48,29.5,9000.0,24.8094,24.843,24.8094,24.8262,9000.0
2009-11-25 14:50:00,29.5,29.51,29.5,29.51,4300.0,24.8262,24.8346,24.8262,24.8346,4300.0
2009-11-25 15:00:00,29.5,29.5,29.47,29.5,11300.0,24.8262,24.8262,24.801,24.8262,11300.0
2009-11-25 15:10:00,29.49,29.51,29.49,29.49,15600.0,24.8178,24.8346,24.8178,24.8178,15600.0
2009-11-25 15:20:00,29.48,29.52,29.48,29.49,11400.0,24.8094,24.843,24.8094,24.8178,11400.0
2009-11-25 15:30:00,29.49,29.51,29.48,29.5,12700.0,24.8178,24.8346,24.8094,24.8262,12700.0
2009-11-25 15:40:00,29.5,29.51,29.5,29.51,17100.0,24.8262,24.8346,24.8262,24.8346,17100.0
2009-11-25 15:50:00,29.51,29.56,29.5,29.53,53500.0,24.8346,24.8767,24.8262,24.8515,53500.0
2009-11-27 09:30:00,28.85,29.03,28.71,28.77,26100.0,24.2792,24.4307,24.1614,24.2119,26100.0
2009-11-27 09:40:00,28.76,28.85,28.72,28.77,13600.0,24.2035,24.2792,24.1698,24.2119,13600.0
2009-11-27 09:50:00,28.78,28.86,28.78,28.84,12000.0,24.2203,24.2876,24.2203,24.2708,12000.0
2009-11-27 10:00:00,28.86,28.97,28.84,28.85,8600.0,24.2876,24.3802,24.2708,24.2792,8600.0
2009-11-27 10:10:00,28.86,28.92,28.86,28.9,11200.0,24.2876,24.3381,24.2876,24.3213,11200.0
2009-11-27 10:20:00,28.91,28.96,28.9,28.91,7900.0,24.3297,24.3718,24.3213,24.3297,7900.0
2009-11-27 10:30:00,28.91,28.95,28.88,28.95,6300.0,24.3297,24.3634,24.3044,24.3634,6300.0
2009-11-27 10:40:00,28.95,29.0,28.93,29.0,2700.0,24.3634,24.4054,24.3465,24.4054,2700.0
2009-11-27 10:50:00,28.99,29.08,28.99,29.03,6900.0,24.397,24.4728,24.397,24.4307,6900.0
2009-11-27 11:00:00,29.03,29.1,29.01,29.08,17800.0,24.4307,24.4896,24.4139,24.4728,17800.0
2009-11-27 11:10:00,29.08,29.09,29.01,29.01,11400.0,24.4728,24.4812,24.4139,24.4139,11400.0
2009-11-27 11:20:00,29.01,29.01,28.95,28.98,8600.0,24.4139,24.4139,24.3634,24.3886,8600.0
2009-11-27 11:30:00,28.99,29.0,28.97,28.98,3900.0,24.397,24.4054,24.3802,24.3886,3900.0
2009-11-27 11:40:00,28.99,29.01,28.99,29.0,4100.0,24.397,24.4139,24.397,24.4054,4100.0
2009-11-27 11:50:00,29.0,29.01,28.97,28.97,14900.0,24.4054,24.4139,24.3802,24.3802,14900.0
2009-11-27 12:00:00,28.97,28.97,28.9,28.92,12400.0,24.3802,24.3802,24.3213,24.3381,12400.0
2009-11-27 12:10:00,28.92,28.93,28.9,28.91,16500.0,24.3381,24.3465,24.3213,24.3297,16500.0
2009-11-27 12:20:00,28.91,28.95,28.9,28.94,17100.0,24.3297,24.3634,24.3213,24.3549,17100.0
2009-11-27 12:30:00,28.93,28.98,28.93,28.97,13200.0,24.3465,24.3886,24.3465,24.3802,13200.0
2009-11-27 12:40:00,28.97,29.07,28.97,29.06,20200.0,24.3802,24.4643,24.3802,24.4559,20200.0
2009-11-27 12:50:00,29.06,29.06,28.82,28.85,84700.0,24.4559,24.4559,24.254,24.2792,84700.0
2009-11-30 09:30:00,28.79,28.79,28.59,28.59,15300.0,24.2287,24.2287,24.0604,24.0604,15300.0
2009-11-30 09:40:00,28.57,28.67,28.5,28.65,17800.0,24.0436,24.1277,23.9847,24.1109,17800.0
2009-11-30 09:50:00,28.63,28.66,28.57,28.65,18900.0,24.0941,24.1193,24.0436,24.1109,18900.0
2009-11-30 10:00:00,28.65,28.79,28.65,28.77,15400.0,24.1109,24.2287,24.1109,24.2119,15400.0
2009-11-30 10:10:00,28.77,28.77,28.65,28.65,18100.0,24.2119,24.2119,24.1109,24.1109,18100.0
2009-11-30 10:20:00,28.65,28.71,28.65,28.67,22500.0,24.1109,24.1614,24.1109,24.1277,22500.0
2009-11-30 10:30:00,28.68,28.71,28.66,28.66,14400.0,24.1361,24.1614,24.1193,24.1193,14400.0
2009-11-30 10:40:00,28.67,28.68,28.62,28.63,8000.0,24.1277,24.1361,24.0856,24.0941,8000.0
2009-11-30 10:50:00,28.63,28.64,28.56,28.6,29900.0,24.0941,24.1025,24.0351,24.0688,29900.0
2009-11-30 11:00:00,28.6,28.61,28.51,28.57,12500.0,24.0688,24.0772,23.9931,24.0436,12500.0
2009-11-30 11:10:00,28.56,28.59,28.54,28.55,11000.0,24.0351,24.0604,24.0183,24.0267,11000.0
2009-11-30 11:20:00,28.57,28.57,28.52,28.52,5400.0,24.0436,24.0436,24.0015,24.0015,5400.0
2009-11-30 11:30:00,28.51,28.51,28.48,28.51,7900.0,23.9931,23.9931,23.9678,23.9931,7900.0
2009-11-30 11:40:00,28.51,28.53,28.51,28.51,6100.0,23.9931,24.0099,23.9931,23.9931,6100.0
2009-11-30 11:50:00,28.5,28.51,28.47,28.51,5100.0,23.9847,23.9931,23.9594,23.9931,5100.0
2009-11-30 12:00:00,28.5,28.54,28.5,28.53,5900.0,23.9847,24.0183,23.9847,24.0099,5900.0
2009-11-30 12:10:00,28.53,28.58,28.52,28.58,4200.0,24.0099,24.052,24.0015,24.052,4200.0
2009-11-30 12:20:00,28.57,28.57,28.55,28.56,4300.0,24.0436,24.0436,24.0267,24.0351,4300.0
2009-11-30 12:30:00,28.57,28.57,28.5,28.53,6200.0,24.0436,24.0436,23.9847,24.0099,6200.0
2009-11-30 12:40:00,28.53,28.53,28.49,28.5,10400.0,24.0099,24.0099,23.9762,23.9847,10400.0
2009-11-30 12:50:00,28.5,28.52,28.49,28.5,6600.0,23.9847,24.0015,23.9762,23.9847,6600.0
2009-11-30 13:00:00,28.5,28.51,28.49,28.5,6300.0,23.9847,23.9931,23.9762,23.9847,6300.0
2009-11-30 13:10:00,28.49,28.5,28.46,28.48,10400.0,23.9762,23.9847,23.951,23.9678,10400.0
2009-11-30 13:20:00,28.48,28.53,28.48,28.52,7100.0,23.9678,24.0099,23.9678,24.0015,7100.0
2009-11-30 13:30:00,28.52,28.56,28.52,28.53,11400.0,24.0015,24.0351,24.0015,24.0099,11400.0
2009-11-30 13:40:00,28.53,28.55,28.51,28.55,10300.0,24.0099,24.0267,23.9931,24.0267,10300.0
2009-11-30 13:50:00,28.55,28.59,28.53,28.53,26400.0,24.0267,24.0604,24.0099,24.0099,26400.0
2009-11-30 14:00:00,28.55,28.55,28.51,28.52,16000.0,24.0267,24.0267,23.9931,24.0015,16000.0
2009-11-30 14:10:00,28.53,28.53,28.52,28.53,21800.0,24.0099,24.0099,24.0015,24.0099,21800.0
2009-11-30 14:20:00,28.52,28.53,28.5,28.52,19700.0,24.0015,24.0099,23.9847,24.0015,19700.0
2009-11-30 14:30:00,28.52,28.53,28.51,28.51,7000.0,24.0015,24.0099,23.9931,23.9931,7000.0
2009-11-30 14:40:00,28.52,28.52,28.5,28.52,10600.0,24.0015,24.0015,23.9847,24.0015,10600.0
2009-11-30 14:50:00,28.51,28.51,28.49,28.5,10800.0,23.9931,23.9931,23.9762,23.9847,10800.0
2009-11-30 15:00:00,28.5,28.55,28.5,28.55,17000.0,23.9847,24.0267,23.9847,24.0267,17000.0
2009-11-30 15:10:00,28.54,28.58,28.52,28.57,21200.0,24.0183,24.052,24.0015,24.0436,21200.0
2009-11-30 15:20:00,28.58,28.63,28.57,28.61,28000.0,24.052,24.0941,24.0436,24.0772,28000.0
2009-11-30 15:30:00,28.62,28.67,28.61,28.64,46100.0,24.0856,24.1277,24.0772,24.1025,46100.0
2009-11-30 15:40:00,28.65,28.65,28.59,28.64,89300.0,24.1109,24.1109,24.0604,24.1025,89300.0
2009-11-30 15:50:00,28.63,28.7,28.62,28.64,144700.0,24.0941,24.153,24.0856,24.1025,144700.0
2009-12-01 09:30:00,28.87,29.05,28.87,28.96,13200.0,24.296,24.4475,24.296,24.3718,13200.0
2009-12-01 09:40:00,28.96,28.99,28.87,28.92,18000.0,24.3718,24.397,24.296,24.3381,18000.0
2009-12-01 09:50:00,28.92,28.96,28.88,28.9,7900.0,24.3381,24.3718,24.3044,24.3213,7900.0
2009-12-01 10:00:00,28.88,28.95,28.81,28.87,42100.0,24.3044,24.3634,24.2455,24.296,42100.0
2009-12-01 10:10:00,28.87,28.96,28.83,28.94,24100.0,24.296,24.3718,24.2624,24.3549,24100.0
2009-12-01 10:20:00,28.95,28.97,28.9,28.97,24800.0,24.3634,24.3802,24.3213,24.3802,24800.0
2009-12-01 10:30:00,28.96,29.02,28.95,28.97,17100.0,24.3718,24.4223,24.3634,24.3802,17100.0
2009-12-01 10:40:00,28.98,29.0,28.97,28.98,14900.0,24.3886,24.4054,24.3802,24.3886,14900.0
2009-12-01 10:50:00,28.98,28.98,28.94,28.98,13200.0,24.3886,24.3886,24.3549,24.3886,13200.0
2009-12-01 11:00:00,28.97,28.99,28.97,28.99,8200.0,24.3802,24.397,24.3802,24.397,8200.0
2009-12-01 11:10:00,28.98,29.01,28.97,29.01,16400.0,24.3886,24.4139,24.3802,24.4139,16400.0
2009-12-01 11:20:00,29.01,29.07,29.01,29.06,17400.0,24.4139,24.4643,24.4139,24.4559,17400.0
2009-12-01 11:30:00,29.05,29.07,29.05,29.07,13100.0,24.4475,24.4643,24.4475,24.4643,13100.0
2009-12-01 11:40:00,29.06,29.07,29.05,29.06,2200.0,24.4559,24.4643,24.4475,24.4559,2200.0
2009-12-01 11:50:00,29.06,29.09,29.06,29.06,16400.0,24.4559,24.4812,24.4559,24.4559,16400.0
2009-12-01 12:00:00,29.06,29.1,29.04,29.09,10500.0,24.4559,24.4896,24.4391,24.4812,10500.0
2009-12-01 12:10:00,29.08,29.08,29.04,29.04,6700.0,24.4728,24.4728,24.4391,24.4391,6700.0
2009-12-01 12:20:00,29.05,29.08,29.03,29.08,27800.0,24.4475,24.4728,24.4307,24.4728,27800.0
2009-12-01 12:30:00,29.07,29.1,29.06,29.09,14600.0,24.4643,24.4896,24.4559,24.4812,14600.0
2009-12-01 12:40:00,29.08,29.1,29.07,29.09,9400.0,24.4728,24.4896,24.4643,24.4812,9400.0
2009-12-01 12:50:00,29.1,29.1,29.06,29.07,8400.0,24.4896,24.4896,24.4559,24.4643,8400.0
2009-12-01 13:00:00,29.08,29.08,29.03,29.04,10600.0,24.4728,24.4728,24.4307,24.4391,10600.0
2009-12-01 13:10:00,29.04,29.06,29.03,29.06,15700.0,24.4391,24.4559,24.4307,24.4559,15700.0
2009-12-01 13:20:00,29.06,29.09,29.06,29.08,15100.0,24.4559,24.4812,24.4559,24.4728,15100.0
2009-12-01 13:30:00,29.08,29.1,29.07,29.1,23200.0,24.4728,24.4896,24.4643,24.4896,23200.0
2009-12-01 13:40:00,29.09,29.1,29.07,29.09,6600.0,24.4812,24.4896,24.4643,24.4812,6600.0
2009-12-01 13:50:00,29.09,29.1,29.07,29.07,10700.0,24.4812,24.4896,24.4643,24.4643,10700.0
2009-12-01 14:00:00,29.08,29.09,29.07,29.07,6400.0,24.4728,24.4812,24.4643,24.4643,6400.0
2009-12-01 14:10:00,29.07,29.08,29.05,29.05,12100.0,24.4643,24.4728,24.4475,24.4475,12100.0
2009-12-01 14:20:00,29.05,29.08,29.05,29.08,12700.0,24.4475,24.4728,24.4475,24.4728,12700.0
2009-12-01 14:30:00,29.08,29.08,29.07,29.07,6000.0,24.4728,24.4728,24.4643,24.4643,6000.0
2009-12-01 14:40:00,29.08,29.08,29.03,29.03,19900.0,24.4728,24.4728,24.4307,24.4307,19900.0
2009-12-01 14:50:00,29.03,29.04,28.99,29.03,57600.0,24.4307,24.4391,24.397,24.4307,57600.0
2009-12-01 15:00:00,29.04,29.07,29.01,29.06,51200.0,24.4391,24.4643,24.4139,24.4559,51200.0
2009-12-01 15:10:00,29.07,29.09,29.06,29.08,22700.0,24.4643,24.4812,24.4559,24.4728,22700.0
2009-12-01 15:20:00,29.08,29.14,29.08,29.12,79300.0,24.4728,24.5233,24.4728,24.5064,79300.0
2009-12-01 15:30:00,29.12,29.13,29.09,29.13,56900.0,24.5064,24.5148,24.4812,24.5148,56900.0
2009-12-01 15:40:00,29.13,29.26,29.12,29.24,84800.0,24.5148,24.6242,24.5064,24.6074,84800.0
2009-12-01 15:50:00,29.24,29.27,29.2,29.22,104500.0,24.6074,24.6327,24.5737,24.5906,104500.0
2009-12-02 09:30:00,29.25,29.33,29.18,29.29,8600.0,24.6158,24.6832,24.5569,24.6495,8600.0
2009-12-02 09:40:00,29.28,29.33,29.2,29.27,14500.0,24.6411,24.6832,24.5737,24.6327,14500.0
2009-12-02 09:50:00,29.29,29.35,29.28,29.34,15300.0,24.6495,24.7,24.6411,24.6916,15300.0
2009-12-02 10:00:00,29.33,29.4,29.33,29.37,15700.0,24.6832,24.7421,24.6832,24.7168,15700.0
2009-12-02 10:10:00,29.39,29.53,29.39,29.5,20300.0,24.7336,24.8515,24.7336,24.8262,20300.0
2009-12-02 10:20:00,29.5,29.53,29.5,29.51,15200.0,24.8262,24.8515,24.8262,24.8346,15200.0
2009-12-02 10:30:00,29.5,29.5,29.47,29.48,10600.0,24.8262,24.8262,24.801,24.8094,10600.0
2009-12-02 10:40:00,29.48,29.49,29.44,29.44,9800.0,24.8094,24.8178,24.7757,24.7757,9800.0
2009-12-02 10:50:00,29.45,29.45,29.42,29.44,8200.0,24.7841,24.7841,24.7589,24.7757,8200.0
2009-12-02 11:00:00,29.44,29.44,29.38,29.4,11400.0,24.7757,24.7757,24.7252,24.7421,11400.0
2009-12-02 11:10:00,29.39,29.41,29.37,29.39,14600.0,24.7336,24.7505,24.7168,24.7336,14600.0
2009-12-02 11:20:00,29.39,29.4,29.35,29.39,10500.0,24.7336,24.7421,24.7,24.7336,10500.0
2009-12-02 11:30:00,29.39,29.44,29.39,29.4,10100.0,24.7336,24.7757,24.7336,24.7421,10100.0
2009-12-02 11:40:00,29.4,29.4,29.37,29.38,10600.0,24.7421,24.7421,24.7168,24.7252,10600.0
2009-12-02 11:50:00,29.38,29.39,29.36,29.39,7300.0,24.7252,24.7336,24.7084,24.7336,7300.0
2009-12-02 12:00:00,29.39,29.42,29.39,29.41,9700.0,24.7336,24.7589,24.7336,24.7505,9700.0
2009-12-02 12:10:00,29.41,29.41,29.37,29.37,12000.0,24.7505,24.7505,24.7168,24.7168,12000.0
2009-12-02 12:20:00,29.36,29.38,29.32,29.36,27400.0,24.7084,24.7252,24.6747,24.7084,27400.0
2009-12-02 12:30:00,29.37,29.4,29.37,29.4,10800.0,24.7168,24.7421,24.7168,24.7421,10800.0
2009-12-02 12:40:00,29.4,29.41,29.38,29.4,16000.0,24.7421,24.7505,24.7252,24.7421,16000.0
2009-12-02 12:50:00,29.4,29.4,29.38,29.39,5800.0,24.7421,24.7421,24.7252,24.7336,5800.0
2009-12-02 13:00:00,29.39,29.4,29.34,29.38,19100.0,24.7336,24.7421,24.6916,24.7252,19100.0
2009-12-02 13:10:00,29.38,29.4,29.37,29.4,10100.0,24.7252,24.7421,24.7168,24.7421,10100.0
2009-12-02 13:20:00,29.4,29.4,29.38,29.39,11200.0,24.7421,24.7421,24.7252,24.7336,11200.0
2009-12-02 13:30:00,29.39,29.41,29.37,29.4,22900.0,24.7336,24.7505,24.7168,24.7421,22900.0
2009-12-02 13:40:00,29.39,29.42,29.39,29.42,14300.0,24.7336,24.7589,24.7336,24.7589,14300.0
2009-12-02 13:50:00,29.42,29.43,29.39,29.4,8400.0,24.7589,24.7673,24.7336,24.7421,8400.0
2009-12-02 14:00:00,29.41,29.44,29.38,29.39,21600.0,24.7505,24.7757,24.7252,24.7336,21600.0
2009-12-02 14:10:00,29.39,29.41,29.36,29.36,19700.0,24.7336,24.7505,24.7084,24.7084,19700.0
2009-12-02 14:20:00,29.36,29.4,29.36,29.39,26300.0,24.7084,24.7421,24.7084,24.7336,26300.0
2009-12-02 14:30:00,29.39,29.42,29.37,29.41,17400.0,24.7336,24.7589,24.7168,24.7505,17400.0
2009-12-02 14:40:00,29.42,29.42,29.39,29.39,12200.0,24.7589,24.7589,24.7336,24.7336,12200.0
2009-12-02 14:50:00,29.39,29.4,29.38,29.39,14400.0,24.7336,24.7421,24.7252,24.7336,14400.0
2009-12-02 15:00:00,29.39,29.4,29.36,29.37,21500.0,24.7336,24.7421,24.7084,24.7168,21500.0
2009-12-02 15:10:00,29.38,29.38,29.35,29.36,18400.0,24.7252,24.7252,24.7,24.7084,18400.0
2009-12-02 15:20:00,29.36,29.39,29.35,29.37,14200.0,24.7084,24.7336,24.7,24.7168,14200.0
2009-12-02 15:30:00,29.37,29.41,29.36,29.39,35900.0,24.7168,24.7505,24.7084,24.7336,35900.0
2009-12-02 15:40:00,29.39,29.49,29.39,29.47,50700.0,24.7336,24.8178,24.7336,24.801,50700.0
2009-12-02 15:50:00,29.47,29.5,29.44,29.45,88300.0,24.801,24.8262,24.7757,24.7841,88300.0
2009-12-03 09:30:00,29.43,29.52,29.38,29.47,20700.0,24.7673,24.843,24.7252,24.801,20700.0
2009-12-03 09:40:00,29.48,29.5,29.44,29.45,14000.0,24.8094,24.8262,24.7757,24.7841,14000.0
2009-12-03 09:50:00,29.45,29.46,29.37,29.37,12200.0,24.7841,24.7926,24.7168,24.7168,12200.0
2009-12-03 10:00:00,29.37,29.37,29.23,29.3,23900.0,24.7168,24.7168,24.599,24.6579,23900.0
2009-12-03 10:10:00,29.32,29.32,29.19,29.22,16400.0,24.6747,24.6747,24.5653,24.5906,16400.0
2009-12-03 10:20:00,29.25,29.27,29.19,29.27,8300.0,24.6158,24.6327,24.5653,24.6327,8300.0
2009-12-03 10:30:00,29.29,29.3,29.22,29.28,16400.0,24.6495,24.6579,24.5906,24.6411,16400.0
2009-12-03 10:40:00,29.26,29.37,29.24,29.37,12500.0,24.6242,24.7168,24.6074,24.7168,12500.0
2009-12-03 10:50:00,29.37,29.37,29.32,29.34,4900.0,24.7168,24.7168,24.6747,24.6916,4900.0
2009-12-03 11:00:00,29.34,29.36,29.31,29.31,5900.0,24.6916,24.7084,24.6663,24.6663,5900.0
2009-12-03 11:10:00,29.32,29.36,29.3,29.31,8600.0,24.6747,24.7084,24.6579,24.6663,8600.0
2009-12-03 11:20:00,29.32,29.36,29.31,29.34,9700.0,24.6747,24.7084,24.6663,24.6916,9700.0
2009-12-03 11:30:00,29.35,29.37,29.28,29.28,8400.0,24.7,24.7168,24.6411,24.6411,8400.0
2009-12-03 11:40:00,29.28,29.32,29.28,29.31,4300.0,24.6411,24.6747,24.6411,24.6663,4300.0
2009-12-03 11:50:00,29.31,29.37,29.31,29.33,11100.0,24.6663,24.7168,24.6663,24.6832,11100.0
2009-12-03 12:00:00,29.32,29.35,29.3,29.33,10100.0,24.6747,24.7,24.6579,24.6832,10100.0
2009-12-03 12:10:00,29.34,29.39,29.33,29.39,14600.0,24.6916,24.7336,24.6832,24.7336,14600.0
2009-12-03 12:20:00,29.39,29.4,29.37,29.38,12600.0,24.7336,24.7421,24.7168,24.7252,12600.0
2009-12-03 12:30:00,29.38,29.43,29.37,29.42,10700.0,24.7252,24.7673,24.7168,24.7589,10700.0
2009-12-03 12:40:00,29.42,29.43,29.39,29.43,16000.0,24.7589,24.7673,24.7336,24.7673,16000.0
2009-12-03 12:50:00,29.42,29.44,29.41,29.43,14300.0,24.7589,24.7757,24.7505,24.7673,14300.0
2009-12-03 13:00:00,29.42,29.46,29.41,29.46,22400.0,24.7589,24.7926,24.7505,24.7926,22400.0
2009-12-03 13:10:00,29.45,29.46,29.42,29.46,17400.0,24.7841,24.7926,24.7589,24.7926,17400.0
2009-12-03 13:20:00,29.46,29.48,29.44,29.48,14000.0,24.7926,24.8094,24.7757,24.8094,14000.0
2009-12-03 13:30:00,29.48,29.48,29.47,29.48,10800.0,24.8094,24.8094,24.801,24.8094,10800.0
2009-12-03 13:40:00,29.48,29.51,29.48,29.51,11500.0,24.8094,24.8346,24.8094,24.8346,11500.0
2009-12-03 13:50:00,29.51,29.51,29.5,29.51,10600.0,24.8346,24.8346,24.8262,24.8346,10600.0
2009-12-03 14:00:00,29.51,29.51,29.48,29.5,30300.0,24.8346,24.8346,24.8094,24.8262,30300.0
2009-12-03 14:10:00,29.49,29.53,29.49,29.52,16700.0,24.8178,24.8515,24.8178,24.843,16700.0
2009-12-03 14:20:00,29.51,29.57,29.51,29.56,36000.0,24.8346,24.8851,24.8346,24.8767,36000.0
2009-12-03 14:30:00,29.56,29.56,29.54,29.56,15400.0,24.8767,24.8767,24.8599,24.8767,15400.0
2009-12-03 14:40:00,29.55,29.57,29.55,29.55,17600.0,24.8683,24.8851,24.8683,24.8683,17600.0
2009-12-03 14:50:00,29.55,29.57,29.55,29.56,35300.0,24.8683,24.8851,24.8683,24.8767,35300.0
2009-12-03 15:00:00,29.57,29.57,29.56,29.57,19400.0,24.8851,24.8851,24.8767,24.8851,19400.0
2009-12-03 15:10:00,29.56,29.6,29.56,29.6,42700.0,24.8767,24.9104,24.8767,24.9104,42700.0
2009-12-03 15:20:00,29.6,29.61,29.59,29.61,101300.0,24.9104,24.9188,24.902,24.9188,101300.0
2009-12-03 15:30:00,29.6,29.74,29.6,29.66,175200.0,24.9104,25.0282,24.9104,24.9609,175200.0
2009-12-03 15:40:00,29.66,29.66,29.5,29.51,125100.0,24.9609,24.9609,24.8262,24.8346,125100.0
2009-12-03 15:50:00,29.5,29.58,29.45,29.49,204300.0,24.8262,24.8935,24.7841,24.8178,204300.0
2009-12-04 09:30:00,29.75,30.0,29.75,29.99,32900.0,25.0366,25.247,25.0366,25.2386,32900.0
2009-12-04 09:40:00,29.99,30.11,29.97,30.11,78200.0,25.2386,25.3396,25.2218,25.3396,78200.0
2009-12-04 09:50:00,30.11,30.11,30.0,30.01,26600.0,25.3396,25.3396,25.247,25.2554,26600.0
2009-12-04 10:00:00,30.01,30.04,29.91,29.96,30800.0,25.2554,25.2807,25.1713,25.2133,30800.0
2009-12-04 10:10:00,29.95,29.96,29.89,29.92,21400.0,25.2049,25.2133,25.1544,25.1797,21400.0
2009-12-04 10:20:00,29.92,29.99,29.92,29.94,17300.0,25.1797,25.2386,25.1797,25.1965,17300.0
2009-12-04 10:30:00,29.94,29.98,29.91,29.98,22200.0,25.1965,25.2302,25.1713,25.2302,22200.0
2009-12-04 10:40:00,29.97,30.04,29.96,29.98,25800.0,25.2218,25.2807,25.2133,25.2302,25800.0
2009-12-04 10:50:00,29.97,29.98,29.91,29.97,16100.0,25.2218,25.2302,25.1713,25.2218,16100.0
2009-12-04 11:00:00,29.95,29.95,29.9,29.93,12300.0,25.2049,25.2049,25.1628,25.1881,12300.0
2009-12-04 11:10:00,29.94,29.97,29.9,29.9,9500.0,25.1965,25.2218,25.1628,25.1628,9500.0
2009-12-04 11:20:00,29.91,29.94,29.85,29.85,12700.0,25.1713,25.1965,25.1208,25.1208,12700.0
2009-12-04 11:30:00,29.85,29.85,29.76,29.78,31100.0,25.1208,25.1208,25.045,25.0619,31100.0
2009-12-04 11:40:00,29.79,29.8,29.58,29.71,65900.0,25.0703,25.0787,24.8935,25.0029,65900.0
2009-12-04 11:50:00,29.71,29.74,29.62,29.73,24700.0,25.0029,25.0282,24.9272,25.0198,24700.0
2009-12-04 12:00:00,29.72,29.81,29.72,29.79,20400.0,25.0114,25.0871,25.0114,25.0703,20400.0
2009-12-04 12:10:00,29.79,29.83,29.76,29.76,11500.0,25.0703,25.1039,25.045,25.045,11500.0
2009-12-04 12:20:00,29.76,29.76,29.7,29.73,17800.0,25.045,25.045,24.9945,25.0198,17800.0
2009-12-04 12:30:00,29.73,29.83,29.73,29.81,17300.0,25.0198,25.1039,25.0198,25.0871,17300.0
2009-12-04 12:40:00,29.8,29.84,29.78,29.78,13900.0,25.0787,25.1124,25.0619,25.0619,13900.0
2009-12-04 12:50:00,29.77,29.82,29.77,29.79,16700.0,25.0534,25.0955,25.0534,25.0703,16700.0
2009-12-04 13:00:00,29.79,29.85,29.79,29.82,8600.0,25.0703,25.1208,25.0703,25.0955,8600.0
2009-12-04 13:10:00,29.82,29.83,29.78,29.8,18300.0,25.0955,25.1039,25.0619,25.0787,18300.0
2009-12-04 13:20:00,29.81,29.9,29.8,29.8,37500.0,25.0871,25.1628,25.0787,25.0787,37500.0
2009-12-04 13:30:00,29.79,29.83,29.78,29.81,18300.0,25.0703,25.1039,25.0619,25.0871,18300.0
2009-12-04 13:40:00,29.81,29.83,29.78,29.8,13500.0,25.0871,25.1039,25.0619,25.0787,13500.0
2009-12-04 13:50:00,29.78,29.78,29.7,29.71,27100.0,25.0619,25.0619,24.9945,25.0029,27100.0
2009-12-04 14:00:00,29.71,29.75,29.7,29.7,16000.0,25.0029,25.0366,24.9945,24.9945,16000.0
2009-12-04 14:10:00,29.7,29.74,29.67,29.67,20000.0,24.9945,25.0282,24.9693,24.9693,20000.0
2009-12-04 14:20:00,29.68,29.72,29.65,29.71,25700.0,24.9777,25.0114,24.9525,25.0029,25700.0
2009-12-04 14:30:00,29.71,29.79,29.71,29.78,33400.0,25.0029,25.0703,25.0029,25.0619,33400.0
2009-12-04 14:40:00,29.77,29.78,29.72,29.74,20300.0,25.0534,25.0619,25.0114,25.0282,20300.0
2009-12-04 14:50:00,29.74,29.84,29.73,29.82,29400.0,25.0282,25.1124,25.0198,25.0955,29400.0
2009-12-04 15:00:00,29.81,29.86,29.78,29.83,30000.0,25.0871,25.1292,25.0619,25.1039,30000.0
2009-12-04 15:10:00,29.83,29.86,29.82,29.85,26100.0,25.1039,25.1292,25.0955,25.1208,26100.0
2009-12-04 15:20:00,29.85,29.9,29.84,29.87,35100.0,25.1208,25.1628,25.1124,25.1376,35100.0
2009-12-04 15:30:00,29.88,29.9,29.81,29.81,40800.0,25.146,25.1628,25.0871,25.0871,40800.0
2009-12-04 15:40:00,29.82,29.91,29.79,29.9,56400.0,25.0955,25.1713,25.0703,25.1628,56400.0
2009-12-04 15:50:00,29.9,29.97,29.87,29.97,125000.0,25.1628,25.2218,25.1376,25.2218,125000.0
2009-12-07 09:30:00,29.99,30.11,29.97,30.09,21500.0,25.2386,25.3396,25.2218,25.3227,21500.0
2009-12-07 09:40:00,30.1,30.19,30.03,30.18,23700.0,25.3312,25.4069,25.2722,25.3985,23700.0
2009-12-07 09:50:00,30.18,30.28,30.15,30.27,35600.0,25.3985,25.4826,25.3732,25.4742,35600.0
2009-12-07 10:00:00,30.26,30.38,30.2,30.31,84600.0,25.4658,25.5668,25.4153,25.5079,84600.0
2009-12-07 10:10:00,30.32,30.4,30.32,30.4,42400.0,25.5163,25.5836,25.5163,25.5836,42400.0
2009-12-07 10:20:00,30.4,30.43,30.34,30.37,41900.0,25.5836,25.6089,25.5331,25.5584,41900.0
2009-12-07 10:30:00,30.39,30.44,30.36,30.39,38900.0,25.5752,25.6173,25.55,25.5752,38900.0
2009-12-07 10:40:00,30.38,30.38,30.26,30.28,26300.0,25.5668,25.5668,25.4658,25.4826,26300.0
2009-12-07 10:50:00,30.28,30.29,30.25,30.27,11100.0,25.4826,25.4911,25.4574,25.4742,11100.0
2009-12-07 11:00:00,30.27,30.27,30.18,30.2,10300.0,25.4742,25.4742,25.3985,25.4153,10300.0
2009-12-07 11:10:00,30.19,30.21,30.16,30.17,12300.0,25.4069,25.4237,25.3817,25.3901,12300.0
2009-12-07 11:20:00,30.17,30.2,30.15,30.2,17500.0,25.3901,25.4153,25.3732,25.4153,17500.0
2009-12-07 11:30:00,30.19,30.25,30.19,30.24,16900.0,25.4069,25.4574,25.4069,25.449,16900.0
2009-12-07 11:40:00,30.24,30.28,30.21,30.28,17700.0,25.449,25.4826,25.4237,25.4826,17700.0
2009-12-07 11:50:00,30.3,30.33,30.29,30.33,26600.0,25.4995,25.5247,25.4911,25.5247,26600.0
2009-12-07 12:00:00,30.34,30.38,30.31,30.37,23400.0,25.5331,25.5668,25.5079,25.5584,23400.0
2009-12-07 12:10:00,30.37,30.4,30.37,30.4,28400.0,25.5584,25.5836,25.5584,25.5836,28400.0
2009-12-07 12:20:00,30.4,30.44,30.38,30.44,43800.0,25.5836,25.6173,25.5668,25.6173,43800.0
2009-12-07 12:30:00,30.44,30.5,30.43,30.49,48000.0,25.6173,25.6678,25.6089,25.6594,48000.0
2009-12-07 12:40:00,30.49,30.49,30.44,30.44,22600.0,25.6594,25.6594,25.6173,25.6173,22600.0
2009-12-07 12:50:00,30.44,30.45,30.41,30.43,12700.0,25.6173,25.6257,25.592,25.6089,12700.0
2009-12-07 13:00:00,30.43,30.43,30.4,30.41,37000.0,25.6089,25.6089,25.5836,25.592,37000.0
2009-12-07 13:10:00,30.4,30.44,30.4,30.42,18100.0,25.5836,25.6173,25.5836,25.6005,18100.0
2009-12-07 13:20:00,30.42,30.45,30.4,30.41,19700.0,25.6005,25.6257,25.5836,25.592,19700.0
2009-12-07 13:30:00,30.4,30.43,30.4,30.42,13300.0,25.5836,25.6089,25.5836,25.6005,13300.0
2009-12-07 13:40:00,30.41,30.43,30.37,30.37,36300.0,25.592,25.6089,25.5584,25.5584,36300.0
2009-12-07 13:50:00,30.36,30.37,30.31,30.33,38900.0,25.55,25.5584,25.5079,25.5247,38900.0
2009-12-07 14:00:00,30.33,30.35,30.32,30.34,37200.0,25.5247,25.5416,25.5163,25.5331,37200.0
2009-12-07 14:10:00,30.34,30.35,30.32,30.32,36300.0,25.5331,25.5416,25.5163,25.5163,36300.0
2009-12-07 14:20:00,30.32,30.32,30.29,30.3,11500.0,25.5163,25.5163,25.4911,25.4995,11500.0
2009-12-07 14:30:00,30.3,30.3,30.21,30.24,34200.0,25.4995,25.4995,25.4237,25.449,34200.0
2009-12-07 14:40:00,30.24,30.25,30.2,30.21,27700.0,25.449,25.4574,25.4153,25.4237,27700.0
2009-12-07 14:50:00,30.21,30.23,30.2,30.23,17000.0,25.4237,25.4406,25.4153,25.4406,17000.0
2009-12-07 15:00:00,30.23,30.26,30.19,30.2,32900.0,25.4406,25.4658,25.4069,25.4153,32900.0
2009-12-07 15:10:00,30.2,30.24,30.2,30.24,35600.0,25.4153,25.449,25.4153,25.449,35600.0
2009-12-07 15:20:00,30.24,30.24,30.15,30.17,30400.0,25.449,25.449,25.3732,25.3901,30400.0
2009-12-07 15:30:00,30.16,30.23,30.16,30.22,33700.0,25.3817,25.4406,25.3817,25.4321,33700.0
2009-12-07 15:40:00,30.22,30.23,30.19,30.19,57500.0,25.4321,25.4406,25.4069,25.4069,57500.0
2009-12-07 15:50:00,30.19,30.2,30.18,30.18,114700.0,25.4069,25.4153,25.3985,25.3985,114700.0
2009-12-08 09:30:00,30.09,30.09,29.88,29.98,23400.0,25.3227,25.3227,25.146,25.2302,23400.0
2009-12-08 09:40:00,29.94,29.96,29.8,29.88,16900.0,25.1965,25.2133,25.0787,25.146,16900.0
2009-12-08 09:50:00,29.87,30.02,29.85,30.01,18100.0,25.1376,25.2638,25.1208,25.2554,18100.0
2009-12-08 10:00:00,30.01,30.08,29.99,30.07,18500.0,25.2554,25.3143,25.2386,25.3059,18500.0
2009-12-08 10:10:00,30.07,30.12,30.04,30.12,20900.0,25.3059,25.348,25.2807,25.348,20900.0
2009-12-08 10:20:00,30.12,30.16,30.05,30.06,13800.0,25.348,25.3817,25.2891,25.2975,13800.0
2009-12-08 10:30:00,30.06,30.09,30.01,30.07,9000.0,25.2975,25.3227,25.2554,25.3059,9000.0
2009-12-08 10:40:00,30.08,30.09,30.01,30.01,8900.0,25.3143,25.3227,25.2554,25.2554,8900.0
2009-12-08 10:50:00,30.01,30.07,29.99,30.06,17300.0,25.2554,25.3059,25.2386,25.2975,17300.0
2009-12-08 11:00:00,30.07,30.13,30.07,30.13,6600.0,25.3059,25.3564,25.3059,25.3564,6600.0
2009-12-08 11:10:00,30.12,30.16,30.09,30.09,6900.0,25.348,25.3817,25.3227,25.3227,6900.0
2009-12-08 11:20:00,30.09,30.15,30.09,30.13,6100.0,25.3227,25.3732,25.3227,25.3564,6100.0
2009-12-08 11:30:00,30.13,30.14,30.09,30.14,7400.0,25.3564,25.3648,25.3227,25.3648,7400.0
2009-12-08 11:40:00,30.14,30.16,30.12,30.13,9600.0,25.3648,25.3817,25.348,25.3564,9600.0
2009-12-08 11:50:00,30.14,30.15,30.09,30.12,12400.0,25.3648,25.3732,25.3227,25.348,12400.0
2009-12-08 12:00:00,30.12,30.12,30.07,30.07,6800.0,25.348,25.348,25.3059,25.3059,6800.0
2009-12-08 12:10:00,30.08,30.09,30.06,30.07,9000.0,25.3143,25.3227,25.2975,25.3059,9000.0
2009-12-08 12:20:00,30.07,30.07,30.0,30.03,7000.0,25.3059,25.3059,25.247,25.2722,7000.0
2009-12-08 12:30:00,30.03,30.03,29.99,30.02,8600.0,25.2722,25.2722,25.2386,25.2638,8600.0
2009-12-08 12:40:00,30.04,30.05,30.0,30.03,4300.0,25.2807,25.2891,25.247,25.2722,4300.0
2009-12-08 12:50:00,30.03,30.05,30.0,30.05,11900.0,25.2722,25.2891,25.247,25.2891,11900.0
2009-12-08 13:00:00,30.05,30.05,30.01,30.02,8100.0,25.2891,25.2891,25.2554,25.2638,8100.0
2009-12-08 13:10:00,30.02,30.02,29.93,30.0,11700.0,25.2638,25.2638,25.1881,25.247,11700.0
2009-12-08 13:20:00,30.0,30.01,29.94,29.94,9000.0,25.247,25.2554,25.1965,25.1965,9000.0
2009-12-08 13:30:00,29.95,29.99,29.95,29.98,4100.0,25.2049,25.2386,25.2049,25.2302,4100.0
2009-12-08 13:40:00,29.98,30.01,29.96,29.98,9400.0,25.2302,25.2554,25.2133,25.2302,9400.0
2009-12-08 13:50:00,29.99,29.99,29.96,29.97,3100.0,25.2386,25.2386,25.2133,25.2218,3100.0
2009-12-08 14:00:00,29.98,30.01,29.97,30.0,6900.0,25.2302,25.2554,25.2218,25.247,6900.0
2009-12-08 14:10:00,29.99,29.99,29.95,29.97,10900.0,25.2386,25.2386,25.2049,25.2218,10900.0
2009-12-08 14:20:00,29.97,29.97,29.94,29.95,8000.0,25.2218,25.2218,25.1965,25.2049,8000.0
2009-12-08 14:30:00,29.95,29.96,29.91,29.94,16200.0,25.2049,25.2133,25.1713,25.1965,16200.0
2009-12-08 14:40:00,29.94,29.94,29.91,29.92,5300.0,25.1965,25.1965,25.1713,25.1797,5300.0
2009-12-08 14:50:00,29.92,29.92,29.86,29.87,13700.0,25.1797,25.1797,25.1292,25.1376,13700.0
2009-12-08 15:00:00,29.88,29.93,29.88,29.92,5600.0,25.146,25.1881,25.146,25.1797,5600.0
2009-12-08 15:10:00,29.93,29.95,29.89,29.9,12100.0,25.1881,25.2049,25.1544,25.1628,12100.0
2009-12-08 15:20:00,29.9,29.94,29.9,29.93,8700.0,25.1628,25.1965,25.1628,25.1881,8700.0
2009-12-08 15:30:00,29.93,29.94,29.9,29.9,14500.0,25.1881,25.1965,25.1628,25.1628,14500.0
2009-12-08 15:40:00,29.91,29.94,29.91,29.92,27200.0,25.1713,25.1965,25.1713,25.1797,27200.0
2009-12-08 15:50:00,29.92,29.96,29.89,29.92,64700.0,25.1797,25.2133,25.1544,25.1797,64700.0
2009-12-09 09:30:00,29.95,30.0,29.8,29.85,18000.0,25.2049,25.247,25.0787,25.1208,18000.0
2009-12-09 09:40:00,29.83,29.87,29.74,29.8,12500.0,25.1039,25.1376,25.0282,25.0787,12500.0
2009-12-09 09:50:00,29.81,29.92,29.81,29.88,12600.0,25.0871,25.1797,25.0871,25.146,12600.0
2009-12-09 10:00:00,29.88,29.99,29.88,29.93,22000.0,25.146,25.2386,25.146,25.1881,22000.0
2009-12-09 10:10:00,29.93,29.95,29.92,29.94,17200.0,25.1881,25.2049,25.1797,25.1965,17200.0
2009-12-09 10:20:00,29.92,29.96,29.92,29.96,7600.0,25.1797,25.2133,25.1797,25.2133,7600.0
2009-12-09 10:30:00,29.97,30.0,29.91,30.0,24800.0,25.2218,25.247,25.1713,25.247,24800.0
2009-12-09 10:40:00,30.01,30.15,30.0,30.15,39400.0,25.2554,25.3732,25.247,25.3732,39400.0
2009-12-09 10:50:00,30.15,30.19,30.11,30.12,16400.0,25.3732,25.4069,25.3396,25.348,16400.0
2009-12-09 11:00:00,30.11,30.14,30.1,30.12,11400.0,25.3396,25.3648,25.3312,25.348,11400.0
2009-12-09 11:10:00,30.12,30.12,30.05,30.05,32200.0,25.348,25.348,25.2891,25.2891,32200.0
2009-12-09 11:20:00,30.05,30.06,30.03,30.04,27200.0,25.2891,25.2975,25.2722,25.2807,27200.0
2009-12-09 11:30:00,30.04,30.06,30.04,30.05,13300.0,25.2807,25.2975,25.2807,25.2891,13300.0
2009-12-09 11:40:00,30.06,30.06,30.04,30.04,10000.0,25.2975,25.2975,25.2807,25.2807,10000.0
2009-12-09 11:50:00,30.04,30.05,30.04,30.04,1000.0,25.2807,25.2891,25.2807,25.2807,1000.0
2009-12-09 12:00:00,30.04,30.05,29.99,30.0,17500.0,25.2807,25.2891,25.2386,25.247,17500.0
2009-12-09 12:10:00,29.99,30.01,29.98,29.98,14400.0,25.2386,25.2554,25.2302,25.2302,14400.0
2009-12-09 12:20:00,29.98,29.98,29.92,29.94,13000.0,25.2302,25.2302,25.1797,25.1965,13000.0
2009-12-09 12:30:00,29.94,29.97,29.94,29.95,5600.0,25.1965,25.2218,25.1965,25.2049,5600.0
2009-12-09 12:40:00,29.95,29.95,29.91,29.91,10100.0,25.2049,25.2049,25.1713,25.1713,10100.0
2009-12-09 12:50:00,29.91,29.91,29.86,29.87,16200.0,25.1713,25.1713,25.1292,25.1376,16200.0
2009-12-09 13:00:00,29.88,29.88,29.78,29.83,20200.0,25.146,25.146,25.0619,25.1039,20200.0
2009-12-09 13:10:00,29.83,29.87,29.83,29.86,8600.0,25.1039,25.1376,25.1039,25.1292,8600.0
2009-12-09 13:20:00,29.86,29.86,29.82,29.83,9600.0,25.1292,25.1292,25.0955,25.1039,9600.0
2009-12-09 13:30:00,29.83,29.85,29.8,29.82,6300.0,25.1039,25.1208,25.0787,25.0955,6300.0
2009-12-09 13:40:00,29.81,29.84,29.79,29.83,11100.0,25.0871,25.1124,25.0703,25.1039,11100.0
2009-12-09 13:50:00,29.84,29.87,29.81,29.81,13900.0,25.1124,25.1376,25.0871,25.0871,13900.0
2009-12-09 14:00:00,29.81,29.87,29.81,29.87,7900.0,25.0871,25.1376,25.0871,25.1376,7900.0
2009-12-09 14:10:00,29.87,29.88,29.86,29.86,15800.0,25.1376,25.146,25.1292,25.1292,15800.0
2009-12-09 14:20:00,29.87,29.89,29.85,29.85,22800.0,25.1376,25.1544,25.1208,25.1208,22800.0
2009-12-09 14:30:00,29.85,29.89,29.85,29.88,9200.0,25.1208,25.1544,25.1208,25.146,9200.0
2009-12-09 14:40:00,29.88,29.88,29.85,29.87,13700.0,25.146,25.146,25.1208,25.1376,13700.0
2009-12-09 14:50:00,29.88,29.88,29.87,29.87,11200.0,25.146,25.146,25.1376,25.1376,11200.0
2009-12-09 15:00:00,29.88,30.0,29.87,30.0,41000.0,25.146,25.247,25.1376,25.247,41000.0
2009-12-09 15:10:00,30.0,30.0,29.94,29.95,69200.0,25.247,25.247,25.1965,25.2049,69200.0
2009-12-09 15:20:00,29.96,29.97,29.95,29.97,18900.0,25.2133,25.2218,25.2049,25.2218,18900.0
2009-12-09 15:30:00,29.96,29.96,29.88,29.88,25300.0,25.2133,25.2133,25.146,25.146,25300.0
2009-12-09 15:40:00,29.88,29.94,29.88,29.94,33000.0,25.146,25.1965,25.146,25.1965,33000.0
2009-12-09 15:50:00,29.93,29.95,29.9,29.92,69700.0,25.1881,25.2049,25.1628,25.1797,69700.0
2009-12-10 09:30:00,30.04,30.21,29.99,30.2,15900.0,25.2807,25.4237,25.2386,25.4153,15900.0
2009-12-10 09:40:00,30.21,30.25,30.19,30.2,21000.0,25.4237,25.4574,25.4069,25.4153,21000.0
2009-12-10 09:50:00,30.2,30.21,30.13,30.17,20900.0,25.4153,25.4237,25.3564,25.3901,20900.0
2009-12-10 10:00:00,30.15,30.16,30.11,30.15,9800.0,25.3732,25.3817,25.3396,25.3732,9800.0
2009-12-10 10:10:00,30.14,30.17,30.06,30.12,22700.0,25.3648,25.3901,25.2975,25.348,22700.0
2009-12-10 10:20:00,30.11,30.13,30.07,30.1,38600.0,25.3396,25.3564,25.3059,25.3312,38600.0
2009-12-10 10:30:00,30.11,30.12,30.03,30.06,42000.0,25.3396,25.348,25.2722,25.2975,42000.0
2009-12-10 10:40:00,30.06,30.1,30.01,30.02,20800.0,25.2975,25.3312,25.2554,25.2638,20800.0
2009-12-10 10:50:00,30.02,30.03,30.01,30.02,40300.0,25.2638,25.2722,25.2554,25.2638,40300.0
2009-12-10 11:00:00,30.02,30.05,29.95,30.0,87600.0,25.2638,25.2891,25.2049,25.247,87600.0
2009-12-10 11:10:00,30.0,30.03,29.99,30.02,10500.0,25.247,25.2722,25.2386,25.2638,10500.0
2009-12-10 11:20:00,30.01,30.03,29.99,29.99,14300.0,25.2554,25.2722,25.2386,25.2386,14300.0
2009-12-10 11:30:00,29.99,30.01,29.98,29.99,13900.0,25.2386,25.2554,25.2302,25.2386,13900.0
2009-12-10 11:40:00,29.99,30.0,29.97,29.99,8800.0,25.2386,25.247,25.2218,25.2386,8800.0
2009-12-10 11:50:00,29.99,30.0,29.98,30.0,3900.0,25.2386,25.247,25.2302,25.247,3900.0
2009-12-10 12:00:00,30.0,30.01,29.97,30.0,18600.0,25.247,25.2554,25.2218,25.247,18600.0
2009-12-10 12:10:00,30.0,30.0,29.97,29.99,8300.0,25.247,25.247,25.2218,25.2386,8300.0
2009-12-10 12:20:00,29.99,30.0,29.99,30.0,3500.0,25.2386,25.247,25.2386,25.247,3500.0
2009-12-10 12:30:00,29.99,30.02,29.99,30.02,11600.0,25.2386,25.2638,25.2386,25.2638,11600.0
2009-12-10 12:40:00,30.02,30.03,30.02,30.03,7100.0,25.2638,25.2722,25.2638,25.2722,7100.0
2009-12-10 12:50:00,30.03,30.05,30.02,30.05,5400.0,25.2722,25.2891,25.2638,25.2891,5400.0
2009-12-10 13:00:00,30.04,30.05,30.02,30.04,20500.0,25.2807,25.2891,25.2638,25.2807,20500.0
2009-12-10 13:10:00,30.03,30.03,30.01,30.02,12300.0,25.2722,25.2722,25.2554,25.2638,12300.0
2009-12-10 13:20:00,30.01,30.03,30.01,30.02,14000.0,25.2554,25.2722,25.2554,25.2638,14000.0
2009-12-10 13:30:00,30.02,30.04,30.02,30.04,10200.0,25.2638,25.2807,25.2638,25.2807,10200.0
2009-12-10 13:40:00,30.04,30.05,30.04,30.04,8800.0,25.2807,25.2891,25.2807,25.2807,8800.0
2009-12-10 13:50:00,30.04,30.05,30.02,30.04,17400.0,25.2807,25.2891,25.2638,25.2807,17400.0
2009-12-10 14:00:00,30.03,30.06,30.03,30.06,28300.0,25.2722,25.2975,25.2722,25.2975,28300.0
2009-12-10 14:10:00,30.06,30.06,30.04,30.04,29400.0,25.2975,25.2975,25.2807,25.2807,29400.0
2009-12-10 14:20:00,30.05,30.05,30.04,30.05,10000.0,25.2891,25.2891,25.2807,25.2891,10000.0
2009-12-10 14:30:00,30.04,30.05,30.04,30.05,5800.0,25.2807,25.2891,25.2807,25.2891,5800.0
2009-12-10 14:40:00,30.05,30.05,30.03,30.04,20000.0,25.2891,25.2891,25.2722,25.2807,20000.0
2009-12-10 14:50:00,30.04,30.05,30.04,30.05,11200.0,25.2807,25.2891,25.2807,25.2891,11200.0
2009-12-10 15:00:00,30.05,30.05,30.04,30.04,13100.0,25.2891,25.2891,25.2807,25.2807,13100.0
2009-12-10 15:10:00,30.05,30.05,30.04,30.04,23400.0,25.2891,25.2891,25.2807,25.2807,23400.0
2009-12-10 15:20:00,30.04,30.04,29.98,29.98,23000.0,25.2807,25.2807,25.2302,25.2302,23000.0
2009-12-10 15:30:00,29.99,30.03,29.98,30.02,28100.0,25.2386,25.2722,25.2302,25.2638,28100.0
2009-12-10 15:40:00,30.04,30.09,30.03,30.09,23300.0,25.2807,25.3227,25.2722,25.3227,23300.0
2009-12-10 15:50:00,30.1,30.1,30.07,30.08,55800.0,25.3312,25.3312,25.3059,25.3143,55800.0
2009-12-11 09:30:00,30.17,30.25,30.16,30.2,15400.0,25.3901,25.4574,25.3817,25.4153,15400.0
2009-12-11 09:40:00,30.2,30.24,30.17,30.19,19100.0,25.4153,25.449,25.3901,25.4069,19100.0
2009-12-11 09:50:00,30.19,30.28,30.17,30.24,25700.0,25.4069,25.4826,25.3901,25.449,25700.0
2009-12-11 10:00:00,30.26,30.28,30.2,30.28,15300.0,25.4658,25.4826,25.4153,25.4826,15300.0
2009-12-11 10:10:00,30.28,30.3,30.21,30.26,13200.0,25.4826,25.4995,25.4237,25.4658,13200.0
2009-12-11 10:20:00,30.27,30.29,30.24,30.29,8700.0,25.4742,25.4911,25.449,25.4911,8700.0
2009-12-11 10:30:00,30.29,30.34,30.29,30.3,8100.0,25.4911,25.5331,25.4911,25.4995,8100.0
2009-12-11 10:40:00,30.3,30.32,30.27,30.32,6700.0,25.4995,25.5163,25.4742,25.5163,6700.0
2009-12-11 10:50:00,30.3,30.33,30.3,30.33,4900.0,25.4995,25.5247,25.4995,25.5247,4900.0
2009-12-11 11:00:00,30.32,30.32,30.25,30.25,4500.0,25.5163,25.5163,25.4574,25.4574,4500.0
2009-12-11 11:10:00,30.26,30.27,30.25,30.25,4100.0,25.4658,25.4742,25.4574,25.4574,4100.0
2009-12-11 11:20:00,30.25,30.25,30.18,30.2,10300.0,25.4574,25.4574,25.3985,25.4153,10300.0
2009-12-11 11:30:00,30.19,30.23,30.18,30.23,9500.0,25.4069,25.4406,25.3985,25.4406,9500.0
2009-12-11 11:40:00,30.22,30.22,30.15,30.18,9800.0,25.4321,25.4321,25.3732,25.3985,9800.0
2009-12-11 11:50:00,30.19,30.22,30.19,30.21,12700.0,25.4069,25.4321,25.4069,25.4237,12700.0
2009-12-11 12:00:00,30.23,30.24,30.22,30.24,6500.0,25.4406,25.449,25.4321,25.449,6500.0
2009-12-11 12:10:00,30.24,30.25,30.23,30.24,3500.0,25.449,25.4574,25.4406,25.449,3500.0
2009-12-11 12:20:00,30.24,30.25,30.22,30.24,6400.0,25.449,25.4574,25.4321,25.449,6400.0
2009-12-11 12:30:00,30.24,30.27,30.24,30.24,9000.0,25.449,25.4742,25.449,25.449,9000.0
2009-12-11 12:40:00,30.24,30.25,30.22,30.24,8200.0,25.449,25.4574,25.4321,25.449,8200.0
2009-12-11 12:50:00,30.25,30.29,30.24,30.29,8400.0,25.4574,25.4911,25.449,25.4911,8400.0
2009-12-11 13:00:00,30.3,30.3,30.25,30.26,10400.0,25.4995,25.4995,25.4574,25.4658,10400.0
2009-12-11 13:10:00,30.26,30.26,30.25,30.25,2700.0,25.4658,25.4658,25.4574,25.4574,2700.0
2009-12-11 13:20:00,30.26,30.26,30.21,30.24,12400.0,25.4658,25.4658,25.4237,25.449,12400.0
2009-12-11 13:30:00,30.25,30.27,30.23,30.26,7300.0,25.4574,25.4742,25.4406,25.4658,7300.0
2009-12-11 13:40:00,30.25,30.27,30.25,30.26,5700.0,25.4574,25.4742,25.4574,25.4658,5700.0
2009-12-11 13:50:00,30.25,30.26,30.23,30.24,6800.0,25.4574,25.4658,25.4406,25.449,6800.0
2009-12-11 14:00:00,30.23,30.27,30.23,30.26,12300.0,25.4406,25.4742,25.4406,25.4658,12300.0
2009-12-11 14:10:00,30.26,30.27,30.25,30.26,7400.0,25.4658,25.4742,25.4574,25.4658,7400.0
2009-12-11 14:20:00,30.26,30.27,30.25,30.25,6200.0,25.4658,25.4742,25.4574,25.4574,6200.0
2009-12-11 14:30:00,30.25,30.27,30.22,30.22,6200.0,25.4574,25.4742,25.4321,25.4321,6200.0
2009-12-11 14:40:00,30.23,30.24,30.2,30.23,9300.0,25.4406,25.449,25.4153,25.4406,9300.0
2009-12-11 14:50:00,30.24,30.29,30.23,30.27,21600.0,25.449,25.4911,25.4406,25.4742,21600.0
2009-12-11 15:00:00,30.25,30.26,30.23,30.23,4400.0,25.4574,25.4658,25.4406,25.4406,4400.0
2009-12-11 15:10:00,30.23,30.25,30.22,30.22,7500.0,25.4406,25.4574,25.4321,25.4321,7500.0
2009-12-11 15:20:00,30.22,30.25,30.21,30.23,15800.0,25.4321,25.4574,25.4237,25.4406,15800.0
2009-12-11 15:30:00,30.24,30.24,30.19,30.23,43500.0,25.449,25.449,25.4069,25.4406,43500.0
2009-12-11 15:40:00,30.23,30.25,30.18,30.24,62800.0,25.4406,25.4574,25.3985,25.449,62800.0
2009-12-11 15:50:00,30.24,30.28,30.23,30.28,69600.0,25.449,25.4826,25.4406,25.4826,69600.0
2009-12-14 09:30:00,30.48,30.55,30.38,30.54,24700.0,25.651,25.7099,25.5668,25.7014,24700.0
2009-12-14 09:40:00,30.55,30.59,30.49,30.53,18000.0,25.7099,25.7435,25.6594,25.693,18000.0
2009-12-14 09:50:00,30.53,30.62,30.51,30.55,13300.0,25.693,25.7688,25.6762,25.7099,13300.0
2009-12-14 10:00:00,30.56,30.57,30.51,30.52,18500.0,25.7183,25.7267,25.6762,25.6846,18500.0
2009-12-14 10:10:00,30.51,30.54,30.48,30.48,8200.0,25.6762,25.7014,25.651,25.651,8200.0
2009-12-14 10:20:00,30.45,30.54,30.45,30.53,14300.0,25.6257,25.7014,25.6257,25.693,14300.0
2009-12-14 10:30:00,30.54,30.55,30.5,30.5,7600.0,25.7014,25.7099,25.6678,25.6678,7600.0
2009-12-14 10:40:00,30.5,30.5,30.44,30.44,4400.0,25.6678,25.6678,25.6173,25.6173,4400.0
2009-12-14 10:50:00,30.44,30.51,30.44,30.5,6800.0,25.6173,25.6762,25.6173,25.6678,6800.0
2009-12-14 11:00:00,30.49,30.5,30.46,30.47,2200.0,25.6594,25.6678,25.6341,25.6425,2200.0
2009-12-14 11:10:00,30.48,30.49,30.45,30.48,6300.0,25.651,25.6594,25.6257,25.651,6300.0
2009-12-14 11:20:00,30.47,30.55,30.47,30.53,8700.0,25.6425,25.7099,25.6425,25.693,8700.0
2009-12-14 11:30:00,30.52,30.54,30.52,30.52,4100.0,25.6846,25.7014,25.6846,25.6846,4100.0
2009-12-14 11:40:00,30.53,30.53,30.51,30.52,3800.0,25.693,25.693,25.6762,25.6846,3800.0
2009-12-14 11:50:00,30.51,30.52,30.47,30.48,5100.0,25.6762,25.6846,25.6425,25.651,5100.0
2009-12-14 12:00:00,30.48,30.51,30.48,30.5,5200.0,25.651,25.6762,25.651,25.6678,5200.0
2009-12-14 12:10:00,30.5,30.51,30.5,30.51,2500.0,25.6678,25.6762,25.6678,25.6762,2500.0
2009-12-14 12:20:00,30.51,30.51,30.48,30.5,9300.0,25.6762,25.6762,25.651,25.6678,9300.0
2009-12-14 12:30:00,30.51,30.52,30.5,30.52,2800.0,25.6762,25.6846,25.6678,25.6846,2800.0
2009-12-14 12:40:00,30.51,30.56,30.5,30.53,13500.0,25.6762,25.7183,25.6678,25.693,13500.0
2009-12-14 12:50:00,30.52,30.53,30.5,30.5,5000.0,25.6846,25.693,25.6678,25.6678,5000.0
2009-12-14 13:00:00,30.5,30.53,30.5,30.5,3700.0,25.6678,25.693,25.6678,25.6678,3700.0
2009-12-14 13:10:00,30.5,30.51,30.49,30.49,4100.0,25.6678,25.6762,25.6594,25.6594,4100.0
2009-12-14 13:20:00,30.49,30.51,30.49,30.5,6200.0,25.6594,25.6762,25.6594,25.6678,6200.0
2009-12-14 13:30:00,30.49,30.49,30.45,30.46,7500.0,25.6594,25.6594,25.6257,25.6341,7500.0
2009-12-14 13:40:00,30.46,30.49,30.44,30.47,13000.0,25.6341,25.6594,25.6173,25.6425,13000.0
2009-12-14 13:50:00,30.47,30.52,30.47,30.5,6300.0,25.6425,25.6846,25.6425,25.6678,6300.0
2009-12-14 14:00:00,30.5,30.51,30.5,30.51,6400.0,25.6678,25.6762,25.6678,25.6762,6400.0
2009-12-14 14:10:00,30.52,30.69,30.5,30.55,49700.0,25.6846,25.8277,25.6678,25.7099,49700.0
2009-12-14 14:20:00,30.56,30.56,30.51,30.51,6900.0,25.7183,25.7183,25.6762,25.6762,6900.0
2009-12-14 14:30:00,30.52,30.56,30.51,30.55,9900.0,25.6846,25.7183,25.6762,25.7099,9900.0
2009-12-14 14:40:00,30.55,30.57,30.53,30.56,14900.0,25.7099,25.7267,25.693,25.7183,14900.0
2009-12-14 14:50:00,30.57,30.57,30.51,30.56,10700.0,25.7267,25.7267,25.6762,25.7183,10700.0
2009-12-14 15:00:00,30.55,30.55,30.52,30.54,12700.0,25.7099,25.7099,25.6846,25.7014,12700.0
2009-12-14 15:10:00,30.54,30.56,30.53,30.53,8300.0,25.7014,25.7183,25.693,25.693,8300.0
2009-12-14 15:20:00,30.54,30.54,30.53,30.53,7700.0,25.7014,25.7014,25.693,25.693,7700.0
2009-12-14 15:30:00,30.54,30.6,30.53,30.59,24000.0,25.7014,25.7519,25.693,25.7435,24000.0
2009-12-14 15:40:00,30.58,30.61,30.57,30.6,32100.0,25.7351,25.7604,25.7267,25.7519,32100.0
2009-12-14 15:50:00,30.61,30.61,30.56,30.6,32900.0,25.7604,25.7604,25.7183,25.7519,32900.0
2009-12-15 09:30:00,30.54,30.54,30.43,30.44,10600.0,25.7014,25.7014,25.6089,25.6173,10600.0
2009-12-15 09:40:00,30.42,30.49,30.41,30.43,22100.0,25.6005,25.6594,25.592,25.6089,22100.0
2009-12-15 09:50:00,30.43,30.48,30.43,30.44,10100.0,25.6089,25.651,25.6089,25.6173,10100.0
2009-12-15 10:00:00,30.44,30.49,30.43,30.45,13700.0,25.6173,25.6594,25.6089,25.6257,13700.0
2009-12-15 10:10:00,30.49,30.54,30.45,30.53,11200.0,25.6594,25.7014,25.6257,25.693,11200.0
2009-12-15 10:20:00,30.51,30.52,30.48,30.49,9300.0,25.6762,25.6846,25.651,25.6594,9300.0
2009-12-15 10:30:00,30.49,30.5,30.49,30.5,6500.0,25.6594,25.6678,25.6594,25.6678,6500.0
2009-12-15 10:40:00,30.49,30.53,30.49,30.53,10500.0,25.6594,25.693,25.6594,25.693,10500.0
2009-12-15 10:50:00,30.53,30.58,30.53,30.57,7100.0,25.693,25.7351,25.693,25.7267,7100.0
2009-12-15 11:00:00,30.58,30.58,30.55,30.58,6200.0,25.7351,25.7351,25.7099,25.7351,6200.0
2009-12-15 11:10:00,30.57,30.58,30.57,30.57,4700.0,25.7267,25.7351,25.7267,25.7267,4700.0
2009-12-15 11:20:00,30.58,30.58,30.53,30.54,7500.0,25.7351,25.7351,25.693,25.7014,7500.0
2009-12-15 11:30:00,30.54,30.55,30.51,30.53,8200.0,25.7014,25.7099,25.6762,25.693,8200.0
2009-12-15 11:40:00,30.52,30.53,30.51,30.51,5600.0,25.6846,25.693,25.6762,25.6762,5600.0
2009-12-15 11:50:00,30.51,30.52,30.49,30.51,6600.0,25.6762,25.6846,25.6594,25.6762,6600.0
2009-12-15 12:00:00,30.53,30.53,30.51,30.51,4400.0,25.693,25.693,25.6762,25.6762,4400.0
2009-12-15 12:10:00,30.52,30.53,30.5,30.5,6500.0,25.6846,25.693,25.6678,25.6678,6500.0
2009-12-15 12:20:00,30.51,30.51,30.5,30.5,5900.0,25.6762,25.6762,25.6678,25.6678,5900.0
2009-12-15 12:30:00,30.5,30.5,30.44,30.45,16600.0,25.6678,25.6678,25.6173,25.6257,16600.0
2009-12-15 12:40:00,30.45,30.51,30.45,30.51,7000.0,25.6257,25.6762,25.6257,25.6762,7000.0
2009-12-15 12:50:00,30.51,30.53,30.51,30.53,3600.0,25.6762,25.693,25.6762,25.693,3600.0
2009-12-15 13:00:00,30.52,30.52,30.48,30.51,8400.0,25.6846,25.6846,25.651,25.6762,8400.0
2009-12-15 13:10:00,30.52,30.52,30.46,30.46,5600.0,25.6846,25.6846,25.6341,25.6341,5600.0
2009-12-15 13:20:00,30.47,30.49,30.45,30.46,4300.0,25.6425,25.6594,25.6257,25.6341,4300.0
2009-12-15 13:30:00,30.47,30.49,30.45,30.46,6000.0,25.6425,25.6594,25.6257,25.6341,6000.0
2009-12-15 13:40:00,30.46,30.51,30.46,30.49,4600.0,25.6341,25.6762,25.6341,25.6594,4600.0
2009-12-15 13:50:00,30.5,30.51,30.49,30.5,6500.0,25.6678,25.6762,25.6594,25.6678,6500.0
2009-12-15 14:00:00,30.5,30.52,30.49,30.5,12000.0,25.6678,25.6846,25.6594,25.6678,12000.0
2009-12-15 14:10:00,30.49,30.5,30.48,30.5,4800.0,25.6594,25.6678,25.651,25.6678,4800.0
2009-12-15 14:20:00,30.5,30.51,30.48,30.48,10500.0,25.6678,25.6762,25.651,25.651,10500.0
2009-12-15 14:30:00,30.48,30.5,30.48,30.48,9300.0,25.651,25.6678,25.651,25.651,9300.0
2009-12-15 14:40:00,30.48,30.49,30.48,30.48,6600.0,25.651,25.6594,25.651,25.651,6600.0
2009-12-15 14:50:00,30.48,30.5,30.46,30.5,7300.0,25.651,25.6678,25.6341,25.6678,7300.0
2009-12-15 15:00:00,30.49,30.53,30.49,30.52,18300.0,25.6594,25.693,25.6594,25.6846,18300.0
2009-12-15 15:10:00,30.53,30.54,30.51,30.51,11800.0,25.693,25.7014,25.6762,25.6762,11800.0
2009-12-15 15:20:00,30.51,30.51,30.47,30.49,19100.0,25.6762,25.6762,25.6425,25.6594,19100.0
2009-12-15 15:30:00,30.48,30.48,30.41,30.45,17900.0,25.651,25.651,25.592,25.6257,17900.0
2009-12-15 15:40:00,30.45,30.45,30.36,30.38,32300.0,25.6257,25.6257,25.55,25.5668,32300.0
2009-12-15 15:50:00,30.37,30.43,30.37,30.43,63300.0,25.5584,25.6089,25.5584,25.6089,63300.0
2009-12-16 09:30:00,30.46,30.64,30.41,30.52,14200.0,25.6341,25.7856,25.592,25.6846,14200.0
2009-12-16 09:40:00,30.52,30.61,30.49,30.61,4700.0,25.6846,25.7604,25.6594,25.7604,4700.0
2009-12-16 09:50:00,30.63,30.67,30.61,30.64,5300.0,25.7772,25.8109,25.7604,25.7856,5300.0
2009-12-16 10:00:00,30.64,30.64,30.57,30.57,13500.0,25.7856,25.7856,25.7267,25.7267,13500.0
2009-12-16 10:10:00,30.58,30.6,30.52,30.58,16400.0,25.7351,25.7519,25.6846,25.7351,16400.0
2009-12-16 10:20:00,30.58,30.58,30.54,30.58,9200.0,25.7351,25.7351,25.7014,25.7351,9200.0
2009-12-16 10:30:00,30.59,30.63,30.57,30.6,9300.0,25.7435,25.7772,25.7267,25.7519,9300.0
2009-12-16 10:40:00,30.6,30.61,30.59,30.59,6500.0,25.7519,25.7604,25.7435,25.7435,6500.0
2009-12-16 10:50:00,30.6,30.61,30.56,30.56,3700.0,25.7519,25.7604,25.7183,25.7183,3700.0
2009-12-16 11:00:00,30.57,30.58,30.54,30.58,7600.0,25.7267,25.7351,25.7014,25.7351,7600.0
2009-12-16 11:10:00,30.58,30.59,30.56,30.56,3900.0,25.7351,25.7435,25.7183,25.7183,3900.0
2009-12-16 11:20:00,30.57,30.58,30.56,30.58,4700.0,25.7267,25.7351,25.7183,25.7351,4700.0
2009-12-16 11:30:00,30.59,30.6,30.56,30.57,4200.0,25.7435,25.7519,25.7183,25.7267,4200.0
2009-12-16 11:40:00,30.58,30.59,30.56,30.56,3300.0,25.7351,25.7435,25.7183,25.7183,3300.0
2009-12-16 11:50:00,30.57,30.57,30.56,30.57,6200.0,25.7267,25.7267,25.7183,25.7267,6200.0
2009-12-16 12:00:00,30.57,30.57,30.53,30.53,4400.0,25.7267,25.7267,25.693,25.693,4400.0
2009-12-16 12:10:00,30.53,30.54,30.53,30.53,2700.0,25.693,25.7014,25.693,25.693,2700.0
2009-12-16 12:20:00,30.53,30.59,30.53,30.59,18000.0,25.693,25.7435,25.693,25.7435,18000.0
2009-12-16 12:30:00,30.58,30.6,30.57,30.59,9300.0,25.7351,25.7519,25.7267,25.7435,9300.0
2009-12-16 12:40:00,30.59,30.6,30.58,30.59,5900.0,25.7435,25.7519,25.7351,25.7435,5900.0
2009-12-16 12:50:00,30.6,30.6,30.58,30.58,2300.0,25.7519,25.7519,25.7351,25.7351,2300.0
2009-12-16 13:00:00,30.58,30.59,30.57,30.57,2200.0,25.7351,25.7435,25.7267,25.7267,2200.0
2009-12-16 13:10:00,30.58,30.58,30.56,30.56,2300.0,25.7351,25.7351,25.7183,25.7183,2300.0
2009-12-16 13:20:00,30.57,30.59,30.56,30.57,7900.0,25.7267,25.7435,25.7183,25.7267,7900.0
2009-12-16 13:30:00,30.58,30.6,30.57,30.57,3900.0,25.7351,25.7519,25.7267,25.7267,3900.0
2009-12-16 13:40:00,30.58,30.59,30.55,30.59,13000.0,25.7351,25.7435,25.7099,25.7435,13000.0
2009-12-16 13:50:00,30.6,30.6,30.57,30.57,4100.0,25.7519,25.7519,25.7267,25.7267,4100.0
2009-12-16 14:00:00,30.57,30.57,30.55,30.56,16100.0,25.7267,25.7267,25.7099,25.7183,16100.0
2009-12-16 14:10:00,30.55,30.64,30.55,30.59,19400.0,25.7099,25.7856,25.7099,25.7435,19400.0
2009-12-16 14:20:00,30.6,30.61,30.49,30.56,14600.0,25.7519,25.7604,25.6594,25.7183,14600.0
2009-12-16 14:30:00,30.56,30.58,30.53,30.53,6800.0,25.7183,25.7351,25.693,25.693,6800.0
2009-12-16 14:40:00,30.55,30.55,30.49,30.49,14800.0,25.7099,25.7099,25.6594,25.6594,14800.0
2009-12-16 14:50:00,30.49,30.49,30.45,30.46,12200.0,25.6594,25.6594,25.6257,25.6341,12200.0
2009-12-16 15:00:00,30.46,30.47,30.43,30.44,29200.0,25.6341,25.6425,25.6089,25.6173,29200.0
2009-12-16 15:10:00,30.44,30.46,30.41,30.45,31400.0,25.6173,25.6341,25.592,25.6257,31400.0
2009-12-16 15:20:00,30.47,30.49,30.37,30.37,20600.0,25.6425,25.6594,25.5584,25.5584,20600.0
2009-12-16 15:30:00,30.37,30.45,30.36,30.45,29400.0,25.5584,25.6257,25.55,25.6257,29400.0
2009-12-16 15:40:00,30.45,30.46,30.4,30.46,37200.0,25.6257,25.6341,25.5836,25.6341,37200.0
2009-12-16 15:50:00,30.46,30.5,30.45,30.47,52200.0,25.6341,25.6678,25.6257,25.6425,52200.0
2009-12-17 09:30:00,30.38,30.4,30.2,30.38,12600.0,25.5668,25.5836,25.4153,25.5668,12600.0
2009-12-17 09:40:00,30.38,30.38,30.29,30.31,5200.0,25.5668,25.5668,25.4911,25.5079,5200.0
2009-12-17 09:50:00,30.31,30.31,30.21,30.21,15300.0,25.5079,25.5079,25.4237,25.4237,15300.0
2009-12-17 10:00:00,30.21,30.27,30.14,30.17,14800.0,25.4237,25.4742,25.3648,25.3901,14800.0
2009-12-17 10:10:00,30.17,30.23,30.17,30.23,4600.0,25.3901,25.4406,25.3901,25.4406,4600.0
2009-12-17 10:20:00,30.23,30.25,30.22,30.25,4900.0,25.4406,25.4574,25.4321,25.4574,4900.0
2009-12-17 10:30:00,30.25,30.26,30.22,30.24,6600.0,25.4574,25.4658,25.4321,25.449,6600.0
2009-12-17 10:40:00,30.25,30.29,30.23,30.29,4900.0,25.4574,25.4911,25.4406,25.4911,4900.0
2009-12-17 10:50:00,30.3,30.35,30.3,30.35,4500.0,25.4995,25.5416,25.4995,25.5416,4500.0
2009-12-17 11:00:00,30.35,30.36,30.32,30.33,7600.0,25.5416,25.55,25.5163,25.5247,7600.0
2009-12-17 11:10:00,30.32,30.35,30.3,30.35,3600.0,25.5163,25.5416,25.4995,25.5416,3600.0
2009-12-17 11:20:00,30.35,30.4,30.33,30.34,20700.0,25.5416,25.5836,25.5247,25.5331,20700.0
2009-12-17 11:30:00,30.33,30.33,30.31,30.32,3900.0,25.5247,25.5247,25.5079,25.5163,3900.0
2009-12-17 11:40:00,30.31,30.32,30.27,30.28,4300.0,25.5079,25.5163,25.4742,25.4826,4300.0
2009-12-17 11:50:00,30.28,30.29,30.26,30.29,5200.0,25.4826,25.4911,25.4658,25.4911,5200.0
2009-12-17 12:00:00,30.28,30.29,30.25,30.28,4300.0,25.4826,25.4911,25.4574,25.4826,4300.0
2009-12-17 12:10:00,30.29,30.33,30.29,30.3,9900.0,25.4911,25.5247,25.4911,25.4995,9900.0
2009-12-17 12:20:00,30.29,30.29,30.27,30.28,4400.0,25.4911,25.4911,25.4742,25.4826,4400.0
2009-12-17 12:30:00,30.28,30.28,30.25,30.26,8500.0,25.4826,25.4826,25.4574,25.4658,8500.0
2009-12-17 12:40:00,30.26,30.26,30.17,30.17,4900.0,25.4658,25.4658,25.3901,25.3901,4900.0
2009-12-17 12:50:00,30.18,30.23,30.18,30.21,9500.0,25.3985,25.4406,25.3985,25.4237,9500.0
2009-12-17 13:00:00,30.22,30.23,30.21,30.23,6300.0,25.4321,25.4406,25.4237,25.4406,6300.0
2009-12-17 13:10:00,30.23,30.25,30.19,30.21,8700.0,25.4406,25.4574,25.4069,25.4237,8700.0
2009-12-17 13:20:00,30.21,30.27,30.2,30.27,13400.0,25.4237,25.4742,25.4153,25.4742,13400.0
2009-12-17 13:30:00,30.26,30.3,30.25,30.3,11200.0,25.4658,25.4995,25.4574,25.4995,11200.0
2009-12-17 13:40:00,30.3,30.3,30.28,30.29,7600.0,25.4995,25.4995,25.4826,25.4911,7600.0
2009-12-17 13:50:00,30.29,30.31,30.29,30.29,4600.0,25.4911,25.5079,25.4911,25.4911,4600.0
2009-12-17 14:00:00,30.3,30.3,30.28,30.29,2900.0,25.4995,25.4995,25.4826,25.4911,2900.0
2009-12-17 14:10:00,30.28,30.29,30.26,30.26,7100.0,25.4826,25.4911,25.4658,25.4658,7100.0
2009-12-17 14:20:00,30.27,30.3,30.27,30.3,11800.0,25.4742,25.4995,25.4742,25.4995,11800.0
2009-12-17 14:30:00,30.3,30.33,30.29,30.33,8800.0,25.4995,25.5247,25.4911,25.5247,8800.0
2009-12-17 14:40:00,30.33,30.33,30.3,30.31,9400.0,25.5247,25.5247,25.4995,25.5079,9400.0
2009-12-17 14:50:00,30.31,30.31,30.25,30.25,8800.0,25.5079,25.5079,25.4574,25.4574,8800.0
2009-12-17 15:00:00,30.25,30.26,30.24,30.24,11800.0,25.4574,25.4658,25.449,25.449,11800.0
2009-12-17 15:10:00,30.24,30.25,30.19,30.23,20500.0,25.449,25.4574,25.4069,25.4406,20500.0
2009-12-17 15:20:00,30.22,30.23,30.18,30.18,10700.0,25.4321,25.4406,25.3985,25.3985,10700.0
2009-12-17 15:30:00,30.18,30.27,30.18,30.23,35700.0,25.3985,25.4742,25.3985,25.4406,35700.0
2009-12-17 15:40:00,30.22,30.27,30.2,30.23,49500.0,25.4321,25.4742,25.4153,25.4406,49500.0
2009-12-17 15:50:00,30.24,30.24,30.16,30.21,63000.0,25.449,25.449,25.3817,25.4237,63000.0
2009-12-18 09:30:00,30.27,30.32,30.23,30.25,190400.0,25.4742,25.5163,25.4406,25.4574,190400.0
2009-12-18 09:40:00,30.24,30.35,30.23,30.31,7600.0,25.449,25.5416,25.4406,25.5079,7600.0
2009-12-18 09:50:00,30.31,30.35,30.28,30.31,11500.0,25.5079,25.5416,25.4826,25.5079,11500.0
2009-12-18 10:00:00,30.3,30.37,30.27,30.29,30800.0,25.4995,25.5584,25.4742,25.4911,30800.0
2009-12-18 10:10:00,30.27,30.36,30.25,30.33,44400.0,25.4742,25.55,25.4574,25.5247,44400.0
2009-12-18 10:20:00,30.32,30.32,30.26,30.31,10100.0,25.5163,25.5163,25.4658,25.5079,10100.0
2009-12-18 10:30:00,30.33,30.33,30.23,30.27,9700.0,25.5247,25.5247,25.4406,25.4742,9700.0
2009-12-18 10:40:00,30.28,30.36,30.25,30.29,37000.0,25.4826,25.55,25.4574,25.4911,37000.0
2009-12-18 10:50:00,30.3,30.36,30.23,30.31,25300.0,25.4995,25.55,25.4406,25.5079,25300.0
2009-12-18 11:00:00,30.31,30.33,30.26,30.27,6700.0,25.5079,25.5247,25.4658,25.4742,6700.0
2009-12-18 11:10:00,30.24,30.36,30.24,30.3,32900.0,25.449,25.55,25.449,25.4995,32900.0
2009-12-18 11:20:00,30.31,30.36,30.31,30.35,7800.0,25.5079,25.55,25.5079,25.5416,7800.0
2009-12-18 11:30:00,30.33,30.36,30.28,30.29,20000.0,25.5247,25.55,25.4826,25.4911,20000.0
2009-12-18 11:40:00,30.28,30.28,30.25,30.26,7000.0,25.4826,25.4826,25.4574,25.4658,7000.0
2009-12-18 11:50:00,30.26,30.3,30.26,30.29,8500.0,25.4658,25.4995,25.4658,25.4911,8500.0
2009-12-18 12:00:00,30.27,30.35,30.25,30.28,47700.0,25.4742,25.5416,25.4574,25.4826,47700.0
2009-12-18 12:10:00,30.27,30.33,30.27,30.3,9900.0,25.4742,25.5247,25.4742,25.4995,9900.0
2009-12-18 12:20:00,30.31,30.35,30.3,30.34,5000.0,25.5079,25.5416,25.4995,25.5331,5000.0
2009-12-18 12:30:00,30.34,30.35,30.33,30.35,5100.0,25.5331,25.5416,25.5247,25.5416,5100.0
2009-12-18 12:40:00,30.34,30.35,30.32,30.33,6200.0,25.5331,25.5416,25.5163,25.5247,6200.0
2009-12-18 12:50:00,30.34,30.38,30.34,30.38,7400.0,25.5331,25.5668,25.5331,25.5668,7400.0
2009-12-18 13:00:00,30.38,30.42,30.38,30.42,6400.0,25.5668,25.6005,25.5668,25.6005,6400.0
2009-12-18 13:10:00,30.42,30.45,30.42,30.42,7600.0,25.6005,25.6257,25.6005,25.6005,7600.0
2009-12-18 13:20:00,30.42,30.48,30.41,30.47,15700.0,25.6005,25.651,25.592,25.6425,15700.0
2009-12-18 13:30:00,30.48,30.5,30.44,30.45,12900.0,25.651,25.6678,25.6173,25.6257,12900.0
2009-12-18 13:40:00,30.44,30.46,30.44,30.46,4300.0,25.6173,25.6341,25.6173,25.6341,4300.0
2009-12-18 13:50:00,30.46,30.46,30.42,30.43,6100.0,25.6341,25.6341,25.6005,25.6089,6100.0
2009-12-18 14:00:00,30.43,30.44,30.42,30.43,7800.0,25.6089,25.6173,25.6005,25.6089,7800.0
2009-12-18 14:10:00,30.43,30.44,30.41,30.43,6500.0,25.6089,25.6173,25.592,25.6089,6500.0
2009-12-18 14:20:00,30.42,30.43,30.41,30.42,6600.0,25.6005,25.6089,25.592,25.6005,6600.0
2009-12-18 14:30:00,30.41,30.44,30.41,30.44,10400.0,25.592,25.6173,25.592,25.6173,10400.0
2009-12-18 14:40:00,30.43,30.45,30.42,30.42,5800.0,25.6089,25.6257,25.6005,25.6005,5800.0
2009-12-18 14:50:00,30.43,30.43,30.42,30.42,4300.0,25.6089,25.6089,25.6005,25.6005,4300.0
2009-12-18 15:00:00,30.42,30.45,30.42,30.42,7900.0,25.6005,25.6257,25.6005,25.6005,7900.0
2009-12-18 15:10:00,30.42,30.43,30.38,30.4,8500.0,25.6005,25.6089,25.5668,25.5836,8500.0
2009-12-18 15:20:00,30.4,30.4,30.32,30.35,20300.0,25.5836,25.5836,25.5163,25.5416,20300.0
2009-12-18 15:30:00,30.34,30.35,30.31,30.31,13700.0,25.5331,25.5416,25.5079,25.5079,13700.0
2009-12-18 15:40:00,30.3,30.41,30.3,30.39,33300.0,25.4995,25.592,25.4995,25.5752,33300.0
2009-12-18 15:50:00,30.39,30.48,30.38,30.48,59200.0,25.5752,25.651,25.5668,25.651,59200.0
2009-12-21 09:30:00,30.67,30.78,30.66,30.71,19500.0,25.8109,25.9034,25.8024,25.8445,19500.0
2009-12-21 09:40:00,30.73,30.76,30.67,30.68,19800.0,25.8613,25.8866,25.8109,25.8193,19800.0
2009-12-21 09:50:00,30.68,30.72,30.67,30.69,8900.0,25.8193,25.8529,25.8109,25.8277,8900.0
2009-12-21 10:00:00,30.7,30.75,30.69,30.74,14100.0,25.8361,25.8782,25.8277,25.8698,14100.0
2009-12-21 10:10:00,30.72,30.76,30.68,30.73,8200.0,25.8529,25.8866,25.8193,25.8613,8200.0
2009-12-21 10:20:00,30.73,30.74,30.69,30.7,12900.0,25.8613,25.8698,25.8277,25.8361,12900.0
2009-12-21 10:30:00,30.7,30.71,30.68,30.69,9300.0,25.8361,25.8445,25.8193,25.8277,9300.0
2009-12-21 10:40:00,30.7,30.7,30.68,30.69,17700.0,25.8361,25.8361,25.8193,25.8277,17700.0
2009-12-21 10:50:00,30.69,30.7,30.66,30.68,10900.0,25.8277,25.8361,25.8024,25.8193,10900.0
2009-12-21 11:00:00,30.67,30.73,30.66,30.71,10500.0,25.8109,25.8613,25.8024,25.8445,10500.0
2009-12-21 11:10:00,30.7,30.71,30.68,30.69,8600.0,25.8361,25.8445,25.8193,25.8277,8600.0
2009-12-21 11:20:00,30.69,30.7,30.69,30.69,4900.0,25.8277,25.8361,25.8277,25.8277,4900.0
2009-12-21 11:30:00,30.69,30.7,30.67,30.69,20300.0,25.8277,25.8361,25.8109,25.8277,20300.0
2009-12-21 11:40:00,30.69,30.7,30.69,30.69,8500.0,25.8277,25.8361,25.8277,25.8277,8500.0
2009-12-21 11:50:00,30.69,30.73,30.69,30.72,5700.0,25.8277,25.8613,25.8277,25.8529,5700.0
2009-12-21 12:00:00,30.72,30.75,30.72,30.75,3600.0,25.8529,25.8782,25.8529,25.8782,3600.0
2009-12-21 12:10:00,30.75,30.75,30.74,30.74,2400.0,25.8782,25.8782,25.8698,25.8698,2400.0
2009-12-21 12:20:00,30.75,30.75,30.73,30.74,11200.0,25.8782,25.8782,25.8613,25.8698,11200.0
2009-12-21 12:30:00,30.73,30.74,30.72,30.72,12300.0,25.8613,25.8698,25.8529,25.8529,12300.0
2009-12-21 12:40:00,30.73,30.75,30.72,30.73,12000.0,25.8613,25.8782,25.8529,25.8613,12000.0
2009-12-21 12:50:00,30.74,30.75,30.73,30.75,7700.0,25.8698,25.8782,25.8613,25.8782,7700.0
2009-12-21 13:00:00,30.75,30.77,30.74,30.77,7000.0,25.8782,25.895,25.8698,25.895,7000.0
2009-12-21 13:10:00,30.76,30.78,30.73,30.76,24100.0,25.8866,25.9034,25.8613,25.8866,24100.0
2009-12-21 13:20:00,30.76,30.83,30.76,30.82,19800.0,25.8866,25.9455,25.8866,25.9371,19800.0
2009-12-21 13:30:00,30.82,30.87,30.81,30.86,16800.0,25.9371,25.9792,25.9287,25.9707,16800.0
2009-12-21 13:40:00,30.86,30.91,30.85,30.9,22100.0,25.9707,26.0128,25.9623,26.0044,22100.0
2009-12-21 13:50:00,30.89,30.92,30.89,30.92,6800.0,25.996,26.0212,25.996,26.0212,6800.0
2009-12-21 14:00:00,30.92,30.92,30.89,30.9,11000.0,26.0212,26.0212,25.996,26.0044,11000.0
2009-12-21 14:10:00,30.89,30.92,30.89,30.92,10700.0,25.996,26.0212,25.996,26.0212,10700.0
2009-12-21 14:20:00,30.91,30.95,30.9,30.91,23200.0,26.0128,26.0465,26.0044,26.0128,23200.0
2009-12-21 14:30:00,30.91,30.95,30.9,30.95,15500.0,26.0128,26.0465,26.0044,26.0465,15500.0
2009-12-21 14:40:00,30.94,30.97,30.94,30.97,10900.0,26.0381,26.0633,26.0381,26.0633,10900.0
2009-12-21 14:50:00,30.97,30.97,30.95,30.96,14500.0,26.0633,26.0633,26.0465,26.0549,14500.0
2009-12-21 15:00:00,30.95,30.97,30.94,30.94,21400.0,26.0465,26.0633,26.0381,26.0381,21400.0
2009-12-21 15:10:00,30.94,30.94,30.83,30.84,30400.0,26.0381,26.0381,25.9455,25.9539,30400.0
2009-12-21 15:20:00,30.84,30.88,30.84,30.87,23200.0,25.9539,25.9876,25.9539,25.9792,23200.0
2009-12-21 15:30:00,30.87,30.9,30.85,30.9,32800.0,25.9792,26.0044,25.9623,26.0044,32800.0
2009-12-21 15:40:00,30.9,30.9,30.82,30.82,48600.0,26.0044,26.0044,25.9371,25.9371,48600.0
2009-12-21 15:50:00,30.82,30.89,30.81,30.89,63500.0,25.9371,25.996,25.9287,25.996,63500.0
2009-12-22 09:30:00,30.93,31.0,30.79,30.99,21000.0,26.0297,26.0886,25.9118,26.0802,21000.0
2009-12-22 09:40:00,31.0,31.04,30.95,30.97,8600.0,26.0886,26.1222,26.0465,26.0633,8600.0
2009-12-22 09:50:00,31.01,31.02,30.99,31.0,9400.0,26.097,26.1054,26.0802,26.0886,9400.0
2009-12-22 10:00:00,31.0,31.14,30.99,31.13,21100.0,26.0886,26.2064,26.0802,26.198,21100.0
2009-12-22 10:10:00,31.13,31.13,31.08,31.1,5700.0,26.198,26.198,26.1559,26.1727,5700.0
2009-12-22 10:20:00,31.1,31.13,31.09,31.11,5400.0,26.1727,26.198,26.1643,26.1811,5400.0
2009-12-22 10:30:00,31.12,31.13,31.07,31.11,4800.0,26.1896,26.198,26.1475,26.1811,4800.0
2009-12-22 10:40:00,31.12,31.13,31.08,31.09,6200.0,26.1896,26.198,26.1559,26.1643,6200.0
2009-12-22 10:50:00,31.09,31.12,31.09,31.11,5800.0,26.1643,26.1896,26.1643,26.1811,5800.0
2009-12-22 11:00:00,31.12,31.12,31.05,31.08,9400.0,26.1896,26.1896,26.1306,26.1559,9400.0
2009-12-22 11:10:00,31.08,31.08,31.07,31.08,2600.0,26.1559,26.1559,26.1475,26.1559,2600.0
2009-12-22 11:20:00,31.08,31.08,31.04,31.06,7000.0,26.1559,26.1559,26.1222,26.1391,7000.0
2009-12-22 11:30:00,31.06,31.07,31.02,31.07,15300.0,26.1391,26.1475,26.1054,26.1475,15300.0
2009-12-22 11:40:00,31.07,31.09,31.06,31.09,8600.0,26.1475,26.1643,26.1391,26.1643,8600.0
2009-12-22 11:50:00,31.09,31.09,31.08,31.09,3700.0,26.1643,26.1643,26.1559,26.1643,3700.0
2009-12-22 12:00:00,31.08,31.09,31.08,31.09,4300.0,26.1559,26.1643,26.1559,26.1643,4300.0
2009-12-22 12:10:00,31.09,31.09,31.08,31.09,5300.0,26.1643,26.1643,26.1559,26.1643,5300.0
2009-12-22 12:20:00,31.09,31.11,31.08,31.1,10500.0,26.1643,26.1811,26.1559,26.1727,10500.0
2009-12-22 12:30:00,31.1,31.1,31.08,31.08,8300.0,26.1727,26.1727,26.1559,26.1559,8300.0
2009-12-22 12:40:00,31.08,31.09,31.07,31.09,18000.0,26.1559,26.1643,26.1475,26.1643,18000.0
2009-12-22 12:50:00,31.08,31.1,31.07,31.1,12100.0,26.1559,26.1727,26.1475,26.1727,12100.0
2009-12-22 13:00:00,31.1,31.14,31.09,31.13,27300.0,26.1727,26.2064,26.1643,26.198,27300.0
2009-12-22 13:10:00,31.13,31.16,31.13,31.15,11300.0,26.198,26.2232,26.198,26.2148,11300.0
2009-12-22 13:20:00,31.14,31.15,31.14,31.15,3300.0,26.2064,26.2148,26.2064,26.2148,3300.0
2009-12-22 13:30:00,31.14,31.16,31.13,31.15,23000.0,26.2064,26.2232,26.198,26.2148,23000.0
2009-12-22 13:40:00,31.16,31.16,31.15,31.16,6000.0,26.2232,26.2232,26.2148,26.2232,6000.0
2009-12-22 13:50:00,31.16,31.18,31.14,31.18,18100.0,26.2232,26.2401,26.2064,26.2401,18100.0
2009-12-22 14:00:00,31.17,31.18,31.15,31.15,9300.0,26.2316,26.2401,26.2148,26.2148,9300.0
2009-12-22 14:10:00,31.16,31.19,31.14,31.19,11200.0,26.2232,26.2485,26.2064,26.2485,11200.0
2009-12-22 14:20:00,31.18,31.2,31.16,31.2,29300.0,26.2401,26.2569,26.2232,26.2569,29300.0
2009-12-22 14:30:00,31.2,31.21,31.18,31.21,16600.0,26.2569,26.2653,26.2401,26.2653,16600.0
2009-12-22 14:40:00,31.21,31.24,31.21,31.23,30500.0,26.2653,26.2905,26.2653,26.2821,30500.0
2009-12-22 14:50:00,31.23,31.23,31.22,31.22,6900.0,26.2821,26.2821,26.2737,26.2737,6900.0
2009-12-22 15:00:00,31.23,31.23,31.21,31.22,26500.0,26.2821,26.2821,26.2653,26.2737,26500.0
2009-12-22 15:10:00,31.21,31.22,31.21,31.21,13500.0,26.2653,26.2737,26.2653,26.2653,13500.0
2009-12-22 15:20:00,31.21,31.23,31.21,31.21,19400.0,26.2653,26.2821,26.2653,26.2653,19400.0
2009-12-22 15:30:00,31.21,31.22,31.21,31.22,11900.0,26.2653,26.2737,26.2653,26.2737,11900.0
2009-12-22 15:40:00,31.21,31.22,31.21,31.22,31000.0,26.2653,26.2737,26.2653,26.2737,31000.0
2009-12-22 15:50:00,31.22,31.36,31.2,31.35,238700.0,26.2737,26.3915,26.2569,26.3831,238700.0
2009-12-23 09:30:00,31.34,31.58,31.29,31.57,34200.0,26.3747,26.5767,26.3326,26.5683,34200.0
2009-12-23 09:40:00,31.52,31.53,31.36,31.38,10800.0,26.5262,26.5346,26.3915,26.4084,10800.0
2009-12-23 09:50:00,31.37,31.38,31.32,31.34,8800.0,26.3999,26.4084,26.3579,26.3747,8800.0
2009-12-23 10:00:00,31.32,31.33,31.18,31.25,12600.0,26.3579,26.3663,26.2401,26.299,12600.0
2009-12-23 10:10:00,31.25,31.3,31.24,31.26,6100.0,26.299,26.341,26.2905,26.3074,6100.0
2009-12-23 10:20:00,31.26,31.26,31.19,31.22,9000.0,26.3074,26.3074,26.2485,26.2737,9000.0
2009-12-23 10:30:00,31.22,31.26,31.22,31.24,3300.0,26.2737,26.3074,26.2737,26.2905,3300.0
2009-12-23 10:40:00,31.24,31.26,31.24,31.25,6400.0,26.2905,26.3074,26.2905,26.299,6400.0
2009-12-23 10:50:00,31.23,31.23,31.21,31.21,4400.0,26.2821,26.2821,26.2653,26.2653,4400.0
2009-12-23 11:00:00,31.22,31.22,31.19,31.19,4200.0,26.2737,26.2737,26.2485,26.2485,4200.0
2009-12-23 11:10:00,31.19,31.2,31.19,31.19,2700.0,26.2485,26.2569,26.2485,26.2485,2700.0
2009-12-23 11:20:00,31.19,31.22,31.19,31.22,6200.0,26.2485,26.2737,26.2485,26.2737,6200.0
2009-12-23 11:30:00,31.22,31.24,31.21,31.24,9200.0,26.2737,26.2905,26.2653,26.2905,9200.0
2009-12-23 11:40:00,31.24,31.24,31.19,31.22,31000.0,26.2905,26.2905,26.2485,26.2737,31000.0
2009-12-23 11:50:00,31.23,31.26,31.23,31.25,8600.0,26.2821,26.3074,26.2821,26.299,8600.0
2009-12-23 12:00:00,31.25,31.26,31.24,31.26,6500.0,26.299,26.3074,26.2905,26.3074,6500.0
2009-12-23 12:10:00,31.25,31.3,31.25,31.3,13400.0,26.299,26.341,26.299,26.341,13400.0
2009-12-23 12:20:00,31.3,31.31,31.3,31.31,6600.0,26.341,26.3495,26.341,26.3495,6600.0
2009-12-23 12:30:00,31.31,31.34,31.28,31.28,14900.0,26.3495,26.3747,26.3242,26.3242,14900.0
2009-12-23 12:40:00,31.29,31.29,31.26,31.26,5400.0,26.3326,26.3326,26.3074,26.3074,5400.0
2009-12-23 12:50:00,31.26,31.29,31.26,31.29,11500.0,26.3074,26.3326,26.3074,26.3326,11500.0
2009-12-23 13:00:00,31.28,31.29,31.28,31.29,5600.0,26.3242,26.3326,26.3242,26.3326,5600.0
2009-12-23 13:10:00,31.29,31.29,31.28,31.28,2600.0,26.3326,26.3326,26.3242,26.3242,2600.0
2009-12-23 13:20:00,31.29,31.32,31.27,31.27,18800.0,26.3326,26.3579,26.3158,26.3158,18800.0
2009-12-23 13:30:00,31.27,31.31,31.27,31.3,6100.0,26.3158,26.3495,26.3158,26.341,6100.0
2009-12-23 13:40:00,31.3,31.33,31.28,31.32,15000.0,26.341,26.3663,26.3242,26.3579,15000.0
2009-12-23 13:50:00,31.32,31.34,31.31,31.34,8700.0,26.3579,26.3747,26.3495,26.3747,8700.0
2009-12-23 14:00:00,31.33,31.34,31.32,31.34,8100.0,26.3663,26.3747,26.3579,26.3747,8100.0
2009-12-23 14:10:00,31.33,31.38,31.33,31.34,6700.0,26.3663,26.4084,26.3663,26.3747,6700.0
2009-12-23 14:20:00,31.35,31.36,31.35,31.35,5800.0,26.3831,26.3915,26.3831,26.3831,5800.0
2009-12-23 14:30:00,31.36,31.38,31.35,31.38,8800.0,26.3915,26.4084,26.3831,26.4084,8800.0
2009-12-23 14:40:00,31.38,31.43,31.38,31.41,19500.0,26.4084,26.4504,26.4084,26.4336,19500.0
2009-12-23 14:50:00,31.42,31.43,31.41,31.42,6300.0,26.442,26.4504,26.4336,26.442,6300.0
2009-12-23 15:00:00,31.42,31.43,31.39,31.39,10200.0,26.442,26.4504,26.4168,26.4168,10200.0
2009-12-23 15:10:00,31.4,31.4,31.34,31.35,20400.0,26.4252,26.4252,26.3747,26.3831,20400.0
2009-12-23 15:20:00,31.35,31.35,31.31,31.31,13600.0,26.3831,26.3831,26.3495,26.3495,13600.0
2009-12-23 15:30:00,31.32,31.32,31.27,31.28,22900.0,26.3579,26.3579,26.3158,26.3242,22900.0
2009-12-23 15:40:00,31.28,31.33,31.27,31.28,24300.0,26.3242,26.3663,26.3158,26.3242,24300.0
2009-12-23 15:50:00,31.28,31.29,31.26,31.28,51800.0,26.3242,26.3326,26.3074,26.3242,51800.0
2009-12-24 09:30:00,31.29,31.29,31.22,31.27,3400.0,26.3326,26.3326,26.2737,26.3158,3400.0
2009-12-24 09:40:00,31.25,31.28,31.25,31.25,3000.0,26.299,26.3242,26.299,26.299,3000.0
2009-12-24 09:50:00,31.25,31.35,31.23,31.33,12800.0,26.299,26.3831,26.2821,26.3663,12800.0
2009-12-24 10:00:00,31.35,31.43,31.29,31.39,13700.0,26.3831,26.4504,26.3326,26.4168,13700.0
2009-12-24 10:10:00,31.4,31.4,31.37,31.38,2000.0,26.4252,26.4252,26.3999,26.4084,2000.0
2009-12-24 10:20:00,31.38,31.38,31.35,31.35,3600.0,26.4084,26.4084,26.3831,26.3831,3600.0
2009-12-24 10:30:00,31.35,31.35,31.3,31.31,5300.0,26.3831,26.3831,26.341,26.3495,5300.0
2009-12-24 10:40:00,31.32,31.35,31.3,31.35,3900.0,26.3579,26.3831,26.341,26.3831,3900.0
2009-12-24 10:50:00,31.34,31.37,31.33,31.37,4700.0,26.3747,26.3999,26.3663,26.3999,4700.0
2009-12-24 11:00:00,31.37,31.37,31.36,31.36,2200.0,26.3999,26.3999,26.3915,26.3915,2200.0
2009-12-24 11:10:00,31.37,31.38,31.35,31.37,6000.0,26.3999,26.4084,26.3831,26.3999,6000.0
2009-12-24 11:20:00,31.37,31.37,31.35,31.35,4700.0,26.3999,26.3999,26.3831,26.3831,4700.0
2009-12-24 11:30:00,31.36,31.38,31.35,31.37,4800.0,26.3915,26.4084,26.3831,26.3999,4800.0
2009-12-24 11:40:00,31.38,31.38,31.37,31.38,3200.0,26.4084,26.4084,26.3999,26.4084,3200.0
2009-12-24 11:50:00,31.37,31.38,31.37,31.37,3900.0,26.3999,26.4084,26.3999,26.3999,3900.0
2009-12-24 12:00:00,31.37,31.38,31.37,31.37,6300.0,26.3999,26.4084,26.3999,26.3999,6300.0
2009-12-24 12:10:00,31.38,31.38,31.37,31.38,3900.0,26.4084,26.4084,26.3999,26.4084,3900.0
2009-12-24 12:20:00,31.38,31.38,31.37,31.37,2800.0,26.4084,26.4084,26.3999,26.3999,2800.0
2009-12-24 12:30:00,31.37,31.38,31.35,31.35,14300.0,26.3999,26.4084,26.3831,26.3831,14300.0
2009-12-24 12:40:00,31.35,31.36,31.35,31.36,8300.0,26.3831,26.3915,26.3831,26.3915,8300.0
2009-12-24 12:50:00,31.35,31.39,31.35,31.37,23800.0,26.3831,26.4168,26.3831,26.3999,23800.0
2009-12-28 09:30:00,31.4,31.52,31.31,31.37,22200.0,26.4252,26.5262,26.3495,26.3999,22200.0
2009-12-28 09:40:00,31.34,31.55,31.34,31.44,30100.0,26.3747,26.5514,26.3747,26.4589,30100.0
2009-12-28 09:50:00,31.45,31.45,31.42,31.43,2200.0,26.4673,26.4673,26.442,26.4504,2200.0
2009-12-28 10:00:00,31.44,31.44,31.4,31.4,2300.0,26.4589,26.4589,26.4252,26.4252,2300.0
2009-12-28 10:10:00,31.4,31.4,31.32,31.34,4200.0,26.4252,26.4252,26.3579,26.3747,4200.0
2009-12-28 10:20:00,31.34,31.36,31.32,31.35,4400.0,26.3747,26.3915,26.3579,26.3831,4400.0
2009-12-28 10:30:00,31.35,31.36,31.35,31.36,3400.0,26.3831,26.3915,26.3831,26.3915,3400.0
2009-12-28 10:40:00,31.35,31.36,31.34,31.34,3200.0,26.3831,26.3915,26.3747,26.3747,3200.0
2009-12-28 10:50:00,31.34,31.34,31.34,31.34,500.0,26.3747,26.3747,26.3747,26.3747,500.0
2009-12-28 11:00:00,31.34,31.34,31.34,31.34,1300.0,26.3747,26.3747,26.3747,26.3747,1300.0
2009-12-28 11:10:00,31.34,31.35,31.34,31.34,1700.0,26.3747,26.3831,26.3747,26.3747,1700.0
2009-12-28 11:20:00,31.34,31.35,31.34,31.34,5800.0,26.3747,26.3831,26.3747,26.3747,5800.0
2009-12-28 11:30:00,31.35,31.35,31.34,31.34,900.0,26.3831,26.3831,26.3747,26.3747,900.0
2009-12-28 11:40:00,31.34,31.35,31.34,31.34,7300.0,26.3747,26.3831,26.3747,26.3747,7300.0
2009-12-28 11:50:00,31.34,31.36,31.34,31.36,5800.0,26.3747,26.3915,26.3747,26.3915,5800.0
2009-12-28 12:00:00,31.36,31.37,31.36,31.37,2100.0,26.3915,26.3999,26.3915,26.3999,2100.0
2009-12-28 12:10:00,31.37,31.37,31.36,31.36,3500.0,26.3999,26.3999,26.3915,26.3915,3500.0
2009-12-28 12:20:00,31.36,31.37,31.36,31.37,1600.0,26.3915,26.3999,26.3915,26.3999,1600.0
2009-12-28 12:30:00,31.37,31.37,31.36,31.36,3800.0,26.3999,26.3999,26.3915,26.3915,3800.0
2009-12-28 12:40:00,31.36,31.38,31.36,31.38,6000.0,26.3915,26.4084,26.3915,26.4084,6000.0
2009-12-28 12:50:00,31.38,31.38,31.37,31.38,1500.0,26.4084,26.4084,26.3999,26.4084,1500.0
2009-12-28 13:00:00,31.37,31.38,31.35,31.35,12100.0,26.3999,26.4084,26.3831,26.3831,12100.0
2009-12-28 13:10:00,31.35,31.35,31.34,31.35,5800.0,26.3831,26.3831,26.3747,26.3831,5800.0
2009-12-28 13:20:00,31.36,31.36,31.34,31.35,3400.0,26.3915,26.3915,26.3747,26.3831,3400.0
2009-12-28 13:30:00,31.35,31.36,31.34,31.35,3300.0,26.3831,26.3915,26.3747,26.3831,3300.0
2009-12-28 13:40:00,31.34,31.35,31.34,31.35,2100.0,26.3747,26.3831,26.3747,26.3831,2100.0
2009-12-28 13:50:00,31.34,31.35,31.3,31.32,19200.0,26.3747,26.3831,26.341,26.3579,19200.0
2009-12-28 14:00:00,31.32,31.34,31.3,31.31,7000.0,26.3579,26.3747,26.341,26.3495,7000.0
2009-12-28 14:10:00,31.31,31.32,31.3,31.32,5000.0,26.3495,26.3579,26.341,26.3579,5000.0
2009-12-28 14:20:00,31.31,31.32,31.3,31.31,6200.0,26.3495,26.3579,26.341,26.3495,6200.0
2009-12-28 14:30:00,31.31,31.33,31.31,31.31,4900.0,26.3495,26.3663,26.3495,26.3495,4900.0
2009-12-28 14:40:00,31.31,31.31,31.28,31.29,10700.0,26.3495,26.3495,26.3242,26.3326,10700.0
2009-12-28 14:50:00,31.3,31.31,31.29,31.3,3600.0,26.341,26.3495,26.3326,26.341,3600.0
2009-12-28 15:00:00,31.31,31.31,31.3,31.3,5400.0,26.3495,26.3495,26.341,26.341,5400.0
2009-12-28 15:10:00,31.3,31.31,31.3,31.3,4600.0,26.341,26.3495,26.341,26.341,4600.0
2009-12-28 15:20:00,31.31,31.31,31.28,31.28,10300.0,26.3495,26.3495,26.3242,26.3242,10300.0
2009-12-28 15:30:00,31.28,31.29,31.27,31.27,15200.0,26.3242,26.3326,26.3158,26.3158,15200.0
2009-12-28 15:40:00,31.26,31.31,31.26,31.3,17700.0,26.3074,26.3495,26.3074,26.341,17700.0
2009-12-28 15:50:00,31.3,31.37,31.29,31.35,37900.0,26.341,26.3999,26.3326,26.3831,37900.0
2009-12-29 09:30:00,31.42,31.49,31.36,31.47,8500.0,26.442,26.5009,26.3915,26.4841,8500.0
2009-12-29 09:40:00,31.48,31.48,31.43,31.45,2900.0,26.4925,26.4925,26.4504,26.4673,2900.0
2009-12-29 09:50:00,31.45,31.46,31.44,31.46,1500.0,26.4673,26.4757,26.4589,26.4757,1500.0
2009-12-29 10:00:00,31.44,31.44,31.41,31.41,3200.0,26.4589,26.4589,26.4336,26.4336,3200.0
2009-12-29 10:10:00,31.42,31.48,31.42,31.48,3700.0,26.442,26.4925,26.442,26.4925,3700.0
2009-12-29 10:20:00,31.48,31.49,31.47,31.47,1800.0,26.4925,26.5009,26.4841,26.4841,1800.0
2009-12-29 10:30:00,31.47,31.48,31.46,31.46,3000.0,26.4841,26.4925,26.4757,26.4757,3000.0
2009-12-29 10:40:00,31.46,31.46,31.45,31.45,1800.0,26.4757,26.4757,26.4673,26.4673,1800.0
2009-12-29 10:50:00,31.45,31.45,31.44,31.44,2200.0,26.4673,26.4673,26.4589,26.4589,2200.0
2009-12-29 11:00:00,31.45,31.45,31.44,31.45,4100.0,26.4673,26.4673,26.4589,26.4673,4100.0
2009-12-29 11:10:00,31.47,31.47,31.45,31.47,2700.0,26.4841,26.4841,26.4673,26.4841,2700.0
2009-12-29 11:20:00,31.47,31.47,31.46,31.47,2600.0,26.4841,26.4841,26.4757,26.4841,2600.0
2009-12-29 11:30:00,31.46,31.49,31.46,31.48,15100.0,26.4757,26.5009,26.4757,26.4925,15100.0
2009-12-29 11:40:00,31.48,31.48,31.47,31.48,6300.0,26.4925,26.4925,26.4841,26.4925,6300.0
2009-12-29 11:50:00,31.48,31.48,31.47,31.48,2700.0,26.4925,26.4925,26.4841,26.4925,2700.0
2009-12-29 12:00:00,31.47,31.48,31.47,31.47,2300.0,26.4841,26.4925,26.4841,26.4841,2300.0
2009-12-29 12:10:00,31.47,31.48,31.46,31.47,6100.0,26.4841,26.4925,26.4757,26.4841,6100.0
2009-12-29 12:20:00,31.48,31.48,31.46,31.46,8700.0,26.4925,26.4925,26.4757,26.4757,8700.0
2009-12-29 12:30:00,31.46,31.48,31.46,31.47,5300.0,26.4757,26.4925,26.4757,26.4841,5300.0
2009-12-29 12:40:00,31.47,31.5,31.47,31.49,8900.0,26.4841,26.5094,26.4841,26.5009,8900.0
2009-12-29 12:50:00,31.49,31.51,31.49,31.51,4300.0,26.5009,26.5178,26.5009,26.5178,4300.0
2009-12-29 13:00:00,31.5,31.51,31.49,31.49,5300.0,26.5094,26.5178,26.5009,26.5009,5300.0
2009-12-29 13:10:00,31.49,31.5,31.49,31.5,2800.0,26.5009,26.5094,26.5009,26.5094,2800.0
2009-12-29 13:20:00,31.5,31.5,31.48,31.48,4200.0,26.5094,26.5094,26.4925,26.4925,4200.0
2009-12-29 13:30:00,31.48,31.48,31.47,31.47,1400.0,26.4925,26.4925,26.4841,26.4841,1400.0
2009-12-29 13:40:00,31.48,31.48,31.46,31.48,5000.0,26.4925,26.4925,26.4757,26.4925,5000.0
2009-12-29 13:50:00,31.47,31.48,31.47,31.47,1400.0,26.4841,26.4925,26.4841,26.4841,1400.0
2009-12-29 14:00:00,31.47,31.5,31.47,31.48,5600.0,26.4841,26.5094,26.4841,26.4925,5600.0
2009-12-29 14:10:00,31.48,31.49,31.47,31.48,3100.0,26.4925,26.5009,26.4841,26.4925,3100.0
2009-12-29 14:20:00,31.48,31.49,31.41,31.46,33800.0,26.4925,26.5009,26.4336,26.4757,33800.0
2009-12-29 14:30:00,31.46,31.48,31.46,31.48,2700.0,26.4757,26.4925,26.4757,26.4925,2700.0
2009-12-29 14:40:00,31.48,31.49,31.47,31.48,3400.0,26.4925,26.5009,26.4841,26.4925,3400.0
2009-12-29 14:50:00,31.47,31.48,31.46,31.46,4400.0,26.4841,26.4925,26.4757,26.4757,4400.0
2009-12-29 15:00:00,31.46,31.49,31.46,31.47,7200.0,26.4757,26.5009,26.4757,26.4841,7200.0
2009-12-29 15:10:00,31.47,31.49,31.46,31.48,4900.0,26.4841,26.5009,26.4757,26.4925,4900.0
2009-12-29 15:20:00,31.48,31.49,31.46,31.46,6700.0,26.4925,26.5009,26.4757,26.4757,6700.0
2009-12-29 15:30:00,31.47,31.47,31.46,31.47,5800.0,26.4841,26.4841,26.4757,26.4841,5800.0
2009-12-29 15:40:00,31.47,31.48,31.46,31.48,18500.0,26.4841,26.4925,26.4757,26.4925,18500.0
2009-12-29 15:50:00,31.47,31.51,31.46,31.46,64000.0,26.4841,26.5178,26.4757,26.4757,64000.0
2009-12-30 09:30:00,31.4,31.5,31.37,31.5,8900.0,26.4252,26.5094,26.3999,26.5094,8900.0
2009-12-30 09:40:00,31.5,31.64,31.5,31.56,21800.0,26.5094,26.6272,26.5094,26.5598,21800.0
2009-12-30 09:50:00,31.54,31.55,31.52,31.53,5700.0,26.543,26.5514,26.5262,26.5346,5700.0
2009-12-30 10:00:00,31.53,31.54,31.51,31.52,8700.0,26.5346,26.543,26.5178,26.5262,8700.0
2009-12-30 10:10:00,31.52,31.56,31.5,31.55,8900.0,26.5262,26.5598,26.5094,26.5514,8900.0
2009-12-30 10:20:00,31.55,31.56,31.49,31.49,6800.0,26.5514,26.5598,26.5009,26.5009,6800.0
2009-12-30 10:30:00,31.49,31.49,31.37,31.37,9800.0,26.5009,26.5009,26.3999,26.3999,9800.0
2009-12-30 10:40:00,31.36,31.36,31.31,31.34,11900.0,26.3915,26.3915,26.3495,26.3747,11900.0
2009-12-30 10:50:00,31.34,31.39,31.34,31.39,5700.0,26.3747,26.4168,26.3747,26.4168,5700.0
2009-12-30 11:00:00,31.39,31.4,31.38,31.4,4000.0,26.4168,26.4252,26.4084,26.4252,4000.0
2009-12-30 11:10:00,31.4,31.42,31.39,31.39,6800.0,26.4252,26.442,26.4168,26.4168,6800.0
2009-12-30 11:20:00,31.39,31.4,31.39,31.4,3300.0,26.4168,26.4252,26.4168,26.4252,3300.0
2009-12-30 11:30:00,31.39,31.4,31.39,31.39,5100.0,26.4168,26.4252,26.4168,26.4168,5100.0
2009-12-30 11:40:00,31.4,31.44,31.4,31.44,9000.0,26.4252,26.4589,26.4252,26.4589,9000.0
2009-12-30 11:50:00,31.43,31.48,31.43,31.46,7800.0,26.4504,26.4925,26.4504,26.4757,7800.0
2009-12-30 12:00:00,31.45,31.47,31.45,31.46,3800.0,26.4673,26.4841,26.4673,26.4757,3800.0
2009-12-30 12:10:00,31.47,31.47,31.46,31.46,2700.0,26.4841,26.4841,26.4757,26.4757,2700.0
2009-12-30 12:20:00,31.47,31.47,31.46,31.46,3600.0,26.4841,26.4841,26.4757,26.4757,3600.0
2009-12-30 12:30:00,31.47,31.47,31.44,31.45,6700.0,26.4841,26.4841,26.4589,26.4673,6700.0
2009-12-30 12:40:00,31.44,31.45,31.42,31.43,3600.0,26.4589,26.4673,26.442,26.4504,3600.0
2009-12-30 12:50:00,31.43,31.43,31.41,31.43,4000.0,26.4504,26.4504,26.4336,26.4504,4000.0
2009-12-30 13:00:00,31.43,31.44,31.41,31.42,5700.0,26.4504,26.4589,26.4336,26.442,5700.0
2009-12-30 13:10:00,31.42,31.42,31.39,31.39,3100.0,26.442,26.442,26.4168,26.4168,3100.0
2009-12-30 13:20:00,31.4,31.42,31.4,31.4,6500.0,26.4252,26.442,26.4252,26.4252,6500.0
2009-12-30 13:30:00,31.39,31.4,31.38,31.39,3600.0,26.4168,26.4252,26.4084,26.4168,3600.0
2009-12-30 13:40:00,31.39,31.4,31.39,31.39,2500.0,26.4168,26.4252,26.4168,26.4168,2500.0
2009-12-30 13:50:00,31.39,31.4,31.38,31.38,2200.0,26.4168,26.4252,26.4084,26.4084,2200.0
2009-12-30 14:00:00,31.38,31.38,31.36,31.37,7000.0,26.4084,26.4084,26.3915,26.3999,7000.0
2009-12-30 14:10:00,31.37,31.37,31.35,31.35,6300.0,26.3999,26.3999,26.3831,26.3831,6300.0
2009-12-30 14:20:00,31.35,31.36,31.34,31.35,9200.0,26.3831,26.3915,26.3747,26.3831,9200.0
2009-12-30 14:30:00,31.35,31.37,31.35,31.36,3100.0,26.3831,26.3999,26.3831,26.3915,3100.0
2009-12-30 14:40:00,31.37,31.38,31.36,31.38,6200.0,26.3999,26.4084,26.3915,26.4084,6200.0
2009-12-30 14:50:00,31.37,31.4,31.37,31.38,5500.0,26.3999,26.4252,26.3999,26.4084,5500.0
2009-12-30 15:00:00,31.39,31.39,31.37,31.38,8500.0,26.4168,26.4168,26.3999,26.4084,8500.0
2009-12-30 15:10:00,31.38,31.39,31.37,31.37,6200.0,26.4084,26.4168,26.3999,26.3999,6200.0
2009-12-30 15:20:00,31.37,31.38,31.37,31.38,4000.0,26.3999,26.4084,26.3999,26.4084,4000.0
2009-12-30 15:30:00,31.37,31.41,31.37,31.39,13800.0,26.3999,26.4336,26.3999,26.4168,13800.0
2009-12-30 15:40:00,31.4,31.41,31.39,31.41,9800.0,26.4252,26.4336,26.4168,26.4336,9800.0
2009-12-30 15:50:00,31.41,31.44,31.4,31.42,35800.0,26.4336,26.4589,26.4252,26.442,35800.0
2009-12-31 09:30:00,31.43,31.5,31.36,31.5,4900.0,26.4504,26.5094,26.3915,26.5094,4900.0
2009-12-31 09:40:00,31.49,31.49,31.44,31.44,3400.0,26.5009,26.5009,26.4589,26.4589,3400.0
2009-12-31 09:50:00,31.43,31.48,31.42,31.42,3100.0,26.4504,26.4925,26.442,26.442,3100.0
2009-12-31 10:00:00,31.43,31.43,31.38,31.4,7000.0,26.4504,26.4504,26.4084,26.4252,7000.0
2009-12-31 10:10:00,31.44,31.45,31.36,31.37,15400.0,26.4589,26.4673,26.3915,26.3999,15400.0
2009-12-31 10:20:00,31.37,31.38,31.36,31.36,4200.0,26.3999,26.4084,26.3915,26.3915,4200.0
2009-12-31 10:30:00,31.35,31.38,31.35,31.36,8700.0,26.3831,26.4084,26.3831,26.3915,8700.0
2009-12-31 10:40:00,31.36,31.41,31.36,31.39,7500.0,26.3915,26.4336,26.3915,26.4168,7500.0
2009-12-31 10:50:00,31.39,31.42,31.37,31.37,6700.0,26.4168,26.442,26.3999,26.3999,6700.0
2009-12-31 11:00:00,31.37,31.37,31.32,31.32,10600.0,26.3999,26.3999,26.3579,26.3579,10600.0
2009-12-31 11:10:00,31.33,31.33,31.29,31.3,4600.0,26.3663,26.3663,26.3326,26.341,4600.0
2009-12-31 11:20:00,31.3,31.34,31.28,31.3,27800.0,26.341,26.3747,26.3242,26.341,27800.0
2009-12-31 11:30:00,31.29,31.29,31.25,31.27,15600.0,26.3326,26.3326,26.299,26.3158,15600.0
2009-12-31 11:40:00,31.27,31.28,31.26,31.27,19500.0,26.3158,26.3242,26.3074,26.3158,19500.0
2009-12-31 11:50:00,31.26,31.27,31.21,31.23,12300.0,26.3074,26.3158,26.2653,26.2821,12300.0
2009-12-31 12:00:00,31.23,31.23,31.21,31.21,8800.0,26.2821,26.2821,26.2653,26.2653,8800.0
2009-12-31 12:10:00,31.21,31.21,31.2,31.2,5800.0,26.2653,26.2653,26.2569,26.2569,5800.0
2009-12-31 12:20:00,31.21,31.21,31.19,31.19,4600.0,26.2653,26.2653,26.2485,26.2485,4600.0
2009-12-31 12:30:00,31.2,31.2,31.18,31.18,5500.0,26.2569,26.2569,26.2401,26.2401,5500.0
2009-12-31 12:40:00,31.18,31.21,31.18,31.2,5100.0,26.2401,26.2653,26.2401,26.2569,5100.0
2009-12-31 12:50:00,31.21,31.21,31.2,31.21,2300.0,26.2653,26.2653,26.2569,26.2653,2300.0
2009-12-31 13:00:00,31.2,31.24,31.2,31.24,7500.0,26.2569,26.2905,26.2569,26.2905,7500.0
2009-12-31 13:10:00,31.23,31.24,31.23,31.23,1600.0,26.2821,26.2905,26.2821,26.2821,1600.0
2009-12-31 13:20:00,31.24,31.25,31.24,31.24,7100.0,26.2905,26.299,26.2905,26.2905,7100.0
2009-12-31 13:30:00,31.24,31.25,31.22,31.22,15300.0,26.2905,26.299,26.2737,26.2737,15300.0
2009-12-31 13:40:00,31.22,31.23,31.19,31.19,7500.0,26.2737,26.2821,26.2485,26.2485,7500.0
2009-12-31 13:50:00,31.2,31.2,31.18,31.18,10400.0,26.2569,26.2569,26.2401,26.2401,10400.0
2009-12-31 14:00:00,31.19,31.19,31.18,31.18,3600.0,26.2485,26.2485,26.2401,26.2401,3600.0
2009-12-31 14:10:00,31.19,31.22,31.18,31.19,19900.0,26.2485,26.2737,26.2401,26.2485,19900.0
2009-12-31 14:20:00,31.19,31.19,31.15,31.16,6000.0,26.2485,26.2485,26.2148,26.2232,6000.0
2009-12-31 14:30:00,31.15,31.16,31.15,31.15,3100.0,26.2148,26.2232,26.2148,26.2148,3100.0
2009-12-31 14:40:00,31.16,31.16,31.15,31.15,4600.0,26.2232,26.2232,26.2148,26.2148,4600.0
2009-12-31 14:50:00,31.15,31.17,31.14,31.14,6900.0,26.2148,26.2316,26.2064,26.2064,6900.0
2009-12-31 15:00:00,31.14,31.17,31.14,31.16,5100.0,26.2064,26.2316,26.2064,26.2232,5100.0
2009-12-31 15:10:00,31.16,31.17,31.16,31.16,6600.0,26.2232,26.2316,26.2232,26.2232,6600.0
2009-12-31 15:20:00,31.16,31.17,31.15,31.15,7300.0,26.2232,26.2316,26.2148,26.2148,7300.0
2009-12-31 15:30:00,31.15,31.16,31.08,31.09,24000.0,26.2148,26.2232,26.1559,26.1643,24000.0
2009-12-31 15:40:00,31.09,31.09,30.97,30.99,28000.0,26.1643,26.1643,26.0633,26.0802,28000.0
2009-12-31 15:50:00,30.99,31.0,30.89,30.9,63400.0,26.0802,26.0886,25.996,26.0044,63400.0
2010-01-04 09:30:00,31.15,31.44,31.04,31.41,43500.0,26.2148,26.4589,26.1222,26.4336,43500.0
2010-01-04 09:40:00,31.41,31.52,31.41,31.44,28100.0,26.4336,26.5262,26.4336,26.4589,28100.0
2010-01-04 09:50:00,31.44,31.44,31.39,31.43,16200.0,26.4589,26.4589,26.4168,26.4504,16200.0
2010-01-04 10:00:00,31.43,31.52,31.43,31.45,23700.0,26.4504,26.5262,26.4504,26.4673,23700.0
2010-01-04 10:10:00,31.45,31.49,31.42,31.42,33900.0,26.4673,26.5009,26.442,26.442,33900.0
2010-01-04 10:20:00,31.42,31.46,31.42,31.46,12500.0,26.442,26.4757,26.442,26.4757,12500.0
2010-01-04 10:30:00,31.48,31.48,31.42,31.44,19600.0,26.4925,26.4925,26.442,26.4589,19600.0
2010-01-04 10:40:00,31.43,31.48,31.43,31.45,14300.0,26.4504,26.4925,26.4504,26.4673,14300.0
2010-01-04 10:50:00,31.44,31.46,31.42,31.42,8900.0,26.4589,26.4757,26.442,26.442,8900.0
2010-01-04 11:00:00,31.43,31.44,31.42,31.42,6800.0,26.4504,26.4589,26.442,26.442,6800.0
2010-01-04 11:10:00,31.43,31.43,31.38,31.39,8700.0,26.4504,26.4504,26.4084,26.4168,8700.0
2010-01-04 11:20:00,31.39,31.41,31.38,31.4,4300.0,26.4168,26.4336,26.4084,26.4252,4300.0
2010-01-04 11:30:00,31.41,31.44,31.37,31.38,13500.0,26.4336,26.4589,26.3999,26.4084,13500.0
2010-01-04 11:40:00,31.38,31.42,31.38,31.41,11400.0,26.4084,26.442,26.4084,26.4336,11400.0
2010-01-04 11:50:00,31.41,31.41,31.39,31.39,6700.0,26.4336,26.4336,26.4168,26.4168,6700.0
2010-01-04 12:00:00,31.39,31.4,31.37,31.38,5900.0,26.4168,26.4252,26.3999,26.4084,5900.0
2010-01-04 12:10:00,31.37,31.38,31.37,31.37,3000.0,26.3999,26.4084,26.3999,26.3999,3000.0
2010-01-04 12:20:00,31.37,31.38,31.37,31.38,6700.0,26.3999,26.4084,26.3999,26.4084,6700.0
2010-01-04 12:30:00,31.38,31.4,31.37,31.4,9000.0,26.4084,26.4252,26.3999,26.4252,9000.0
2010-01-04 12:40:00,31.4,31.4,31.39,31.39,3200.0,26.4252,26.4252,26.4168,26.4168,3200.0
2010-01-04 12:50:00,31.39,31.4,31.39,31.39,4300.0,26.4168,26.4252,26.4168,26.4168,4300.0
2010-01-04 13:00:00,31.39,31.4,31.39,31.4,8000.0,26.4168,26.4252,26.4168,26.4252,8000.0
2010-01-04 13:10:00,31.39,31.4,31.38,31.39,9300.0,26.4168,26.4252,26.4084,26.4168,9300.0
2010-01-04 13:20:00,31.38,31.4,31.38,31.39,4600.0,26.4084,26.4252,26.4084,26.4168,4600.0
2010-01-04 13:30:00,31.39,31.4,31.36,31.36,10100.0,26.4168,26.4252,26.3915,26.3915,10100.0
2010-01-04 13:40:00,31.36,31.37,31.34,31.35,7600.0,26.3915,26.3999,26.3747,26.3831,7600.0
2010-01-04 13:50:00,31.34,31.34,31.3,31.3,9000.0,26.3747,26.3747,26.341,26.341,9000.0
2010-01-04 14:00:00,31.3,31.3,31.29,31.29,5100.0,26.341,26.341,26.3326,26.3326,5100.0
2010-01-04 14:10:00,31.29,31.3,31.29,31.29,3400.0,26.3326,26.341,26.3326,26.3326,3400.0
2010-01-04 14:20:00,31.29,31.3,31.29,31.29,8600.0,26.3326,26.341,26.3326,26.3326,8600.0
2010-01-04 14:30:00,31.3,31.33,31.29,31.3,20000.0,26.341,26.3663,26.3326,26.341,20000.0
2010-01-04 14:40:00,31.31,31.34,31.3,31.33,6700.0,26.3495,26.3747,26.341,26.3663,6700.0
2010-01-04 14:50:00,31.33,31.36,31.33,31.35,32400.0,26.3663,26.3915,26.3663,26.3831,32400.0
2010-01-04 15:00:00,31.36,31.41,31.35,31.4,26300.0,26.3915,26.4336,26.3831,26.4252,26300.0
2010-01-04 15:10:00,31.4,31.42,31.39,31.39,35100.0,26.4252,26.442,26.4168,26.4168,35100.0
2010-01-04 15:20:00,31.38,31.4,31.37,31.39,14800.0,26.4084,26.4252,26.3999,26.4168,14800.0
2010-01-04 15:30:00,31.38,31.39,31.38,31.38,11200.0,26.4084,26.4168,26.4084,26.4084,11200.0
2010-01-04 15:40:00,31.39,31.41,31.38,31.41,17200.0,26.4168,26.4336,26.4084,26.4336,17200.0
2010-01-04 15:50:00,31.41,31.47,31.41,31.46,105300.0,26.4336,26.4841,26.4336,26.4757,105300.0
2010-01-05 09:30:00,31.42,31.49,31.37,31.39,19500.0,26.442,26.5009,26.3999,26.4168,19500.0
2010-01-05 09:40:00,31.38,31.38,31.36,31.37,8800.0,26.4084,26.4084,26.3915,26.3999,8800.0
2010-01-05 09:50:00,31.38,31.38,31.34,31.34,7900.0,26.4084,26.4084,26.3747,26.3747,7900.0
2010-01-05 10:00:00,31.31,31.39,31.3,31.35,14100.0,26.3495,26.4168,26.341,26.3831,14100.0
2010-01-05 10:10:00,31.34,31.38,31.33,31.34,9900.0,26.3747,26.4084,26.3663,26.3747,9900.0
2010-01-05 10:20:00,31.35,31.42,31.34,31.4,19100.0,26.3831,26.442,26.3747,26.4252,19100.0
2010-01-05 10:30:00,31.4,31.41,31.27,31.27,55300.0,26.4252,26.4336,26.3158,26.3158,55300.0
2010-01-05 10:40:00,31.27,31.27,31.2,31.21,25600.0,26.3158,26.3158,26.2569,26.2653,25600.0
2010-01-05 10:50:00,31.22,31.25,31.21,31.24,9000.0,26.2737,26.299,26.2653,26.2905,9000.0
2010-01-05 11:00:00,31.24,31.25,31.16,31.16,25100.0,26.2905,26.299,26.2232,26.2232,25100.0
2010-01-05 11:10:00,31.16,31.17,31.11,31.12,27100.0,26.2232,26.2316,26.1811,26.1896,27100.0
2010-01-05 11:20:00,31.12,31.13,31.05,31.06,35400.0,26.1896,26.198,26.1306,26.1391,35400.0
2010-01-05 11:30:00,31.07,31.14,31.07,31.13,28000.0,26.1475,26.2064,26.1475,26.198,28000.0
2010-01-05 11:40:00,31.13,31.14,31.12,31.14,3900.0,26.198,26.2064,26.1896,26.2064,3900.0
2010-01-05 11:50:00,31.14,31.15,31.14,31.15,7400.0,26.2064,26.2148,26.2064,26.2148,7400.0
2010-01-05 12:00:00,31.14,31.17,31.14,31.17,7200.0,26.2064,26.2316,26.2064,26.2316,7200.0
2010-01-05 12:10:00,31.18,31.2,31.18,31.2,11500.0,26.2401,26.2569,26.2401,26.2569,11500.0
2010-01-05 12:20:00,31.2,31.28,31.17,31.25,57700.0,26.2569,26.3242,26.2316,26.299,57700.0
2010-01-05 12:30:00,31.24,31.31,31.24,31.31,13300.0,26.2905,26.3495,26.2905,26.3495,13300.0
2010-01-05 12:40:00,31.31,31.31,31.24,31.25,17300.0,26.3495,26.3495,26.2905,26.299,17300.0
2010-01-05 12:50:00,31.25,31.29,31.25,31.29,4800.0,26.299,26.3326,26.299,26.3326,4800.0
2010-01-05 13:00:00,31.29,31.3,31.28,31.28,8600.0,26.3326,26.341,26.3242,26.3242,8600.0
2010-01-05 13:10:00,31.29,31.3,31.28,31.3,5100.0,26.3326,26.341,26.3242,26.341,5100.0
2010-01-05 13:20:00,31.3,31.35,31.27,31.34,36400.0,26.341,26.3831,26.3158,26.3747,36400.0
2010-01-05 13:30:00,31.34,31.36,31.33,31.36,9900.0,26.3747,26.3915,26.3663,26.3915,9900.0
2010-01-05 13:40:00,31.35,31.44,31.35,31.42,28300.0,26.3831,26.4589,26.3831,26.442,28300.0
2010-01-05 13:50:00,31.42,31.42,31.37,31.37,30400.0,26.442,26.442,26.3999,26.3999,30400.0
2010-01-05 14:00:00,31.37,31.39,31.34,31.34,34300.0,26.3999,26.4168,26.3747,26.3747,34300.0
2010-01-05 14:10:00,31.34,31.36,31.34,31.34,19600.0,26.3747,26.3915,26.3747,26.3747,19600.0
2010-01-05 14:20:00,31.34,31.34,31.29,31.33,35700.0,26.3747,26.3747,26.3326,26.3663,35700.0
2010-01-05 14:30:00,31.33,31.36,31.33,31.35,9500.0,26.3663,26.3915,26.3663,26.3831,9500.0
2010-01-05 14:40:00,31.36,31.39,31.35,31.38,12100.0,26.3915,26.4168,26.3831,26.4084,12100.0
2010-01-05 14:50:00,31.39,31.41,31.37,31.41,14900.0,26.4168,26.4336,26.3999,26.4336,14900.0
2010-01-05 15:00:00,31.41,31.42,31.39,31.41,21600.0,26.4336,26.442,26.4168,26.4336,21600.0
2010-01-05 15:10:00,31.41,31.42,31.39,31.4,15800.0,26.4336,26.442,26.4168,26.4252,15800.0
2010-01-05 15:20:00,31.4,31.43,31.39,31.43,19300.0,26.4252,26.4504,26.4168,26.4504,19300.0
2010-01-05 15:30:00,31.42,31.43,31.39,31.39,33500.0,26.442,26.4504,26.4168,26.4168,33500.0
2010-01-05 15:40:00,31.39,31.46,31.39,31.45,43800.0,26.4168,26.4757,26.4168,26.4673,43800.0
2010-01-05 15:50:00,31.44,31.46,31.41,31.43,70700.0,26.4589,26.4757,26.4336,26.4504,70700.0
2010-01-06 09:30:00,31.48,31.53,31.36,31.44,25500.0,26.4925,26.5346,26.3915,26.4589,25500.0
2010-01-06 09:40:00,31.45,31.55,31.37,31.52,26900.0,26.4673,26.5514,26.3999,26.5262,26900.0
2010-01-06 09:50:00,31.54,31.62,31.52,31.62,22000.0,26.543,26.6103,26.5262,26.6103,22000.0
2010-01-06 10:00:00,31.61,31.68,31.57,31.66,32000.0,26.6019,26.6608,26.5683,26.644,32000.0
2010-01-06 10:10:00,31.67,31.74,31.66,31.71,27300.0,26.6524,26.7113,26.644,26.6861,27300.0
2010-01-06 10:20:00,31.7,31.72,31.65,31.72,23300.0,26.6777,26.6945,26.6356,26.6945,23300.0
2010-01-06 10:30:00,31.71,31.74,31.67,31.73,23100.0,26.6861,26.7113,26.6524,26.7029,23100.0
2010-01-06 10:40:00,31.73,31.77,31.73,31.75,15700.0,26.7029,26.7366,26.7029,26.7197,15700.0
2010-01-06 10:50:00,31.75,31.77,31.71,31.72,10600.0,26.7197,26.7366,26.6861,26.6945,10600.0
2010-01-06 11:00:00,31.72,31.78,31.72,31.76,18600.0,26.6945,26.745,26.6945,26.7282,18600.0
2010-01-06 11:10:00,31.77,31.78,31.74,31.76,14900.0,26.7366,26.745,26.7113,26.7282,14900.0
2010-01-06 11:20:00,31.76,31.78,31.75,31.76,13700.0,26.7282,26.745,26.7197,26.7282,13700.0
2010-01-06 11:30:00,31.76,31.76,31.7,31.75,23700.0,26.7282,26.7282,26.6777,26.7197,23700.0
2010-01-06 11:40:00,31.74,31.74,31.69,31.7,10700.0,26.7113,26.7113,26.6692,26.6777,10700.0
2010-01-06 11:50:00,31.69,31.7,31.66,31.68,23500.0,26.6692,26.6777,26.644,26.6608,23500.0
2010-01-06 12:00:00,31.68,31.77,31.68,31.76,31700.0,26.6608,26.7366,26.6608,26.7282,31700.0
2010-01-06 12:10:00,31.76,31.81,31.74,31.77,24800.0,26.7282,26.7702,26.7113,26.7366,24800.0
2010-01-06 12:20:00,31.77,31.85,31.76,31.85,26800.0,26.7366,26.8039,26.7282,26.8039,26800.0
2010-01-06 12:30:00,31.84,31.84,31.78,31.8,17800.0,26.7955,26.7955,26.745,26.7618,17800.0
2010-01-06 12:40:00,31.81,31.86,31.8,31.86,24400.0,26.7702,26.8123,26.7618,26.8123,24400.0
2010-01-06 12:50:00,31.85,31.88,31.84,31.84,9600.0,26.8039,26.8291,26.7955,26.7955,9600.0
2010-01-06 13:00:00,31.85,31.87,31.82,31.82,9000.0,26.8039,26.8207,26.7787,26.7787,9000.0
2010-01-06 13:10:00,31.83,31.84,31.8,31.8,8700.0,26.7871,26.7955,26.7618,26.7618,8700.0
2010-01-06 13:20:00,31.8,31.83,31.8,31.83,9700.0,26.7618,26.7871,26.7618,26.7871,9700.0
2010-01-06 13:30:00,31.83,31.86,31.82,31.83,16700.0,26.7871,26.8123,26.7787,26.7871,16700.0
2010-01-06 13:40:00,31.84,31.84,31.8,31.8,6500.0,26.7955,26.7955,26.7618,26.7618,6500.0
2010-01-06 13:50:00,31.79,31.8,31.74,31.74,28600.0,26.7534,26.7618,26.7113,26.7113,28600.0
2010-01-06 14:00:00,31.74,31.82,31.74,31.82,13500.0,26.7113,26.7787,26.7113,26.7787,13500.0
2010-01-06 14:10:00,31.83,31.85,31.8,31.81,9800.0,26.7871,26.8039,26.7618,26.7702,9800.0
2010-01-06 14:20:00,31.8,31.84,31.78,31.82,11600.0,26.7618,26.7955,26.745,26.7787,11600.0
2010-01-06 14:30:00,31.81,31.85,31.8,31.83,18500.0,26.7702,26.8039,26.7618,26.7871,18500.0
2010-01-06 14:40:00,31.82,31.83,31.79,31.79,7700.0,26.7787,26.7871,26.7534,26.7534,7700.0
2010-01-06 14:50:00,31.79,31.8,31.78,31.78,8000.0,26.7534,26.7618,26.745,26.745,8000.0
2010-01-06 15:00:00,31.78,31.81,31.74,31.74,14900.0,26.745,26.7702,26.7113,26.7113,14900.0
2010-01-06 15:10:00,31.74,31.75,31.73,31.73,7400.0,26.7113,26.7197,26.7029,26.7029,7400.0
2010-01-06 15:20:00,31.73,31.76,31.71,31.76,17100.0,26.7029,26.7282,26.6861,26.7282,17100.0
2010-01-06 15:30:00,31.76,31.78,31.73,31.77,15600.0,26.7282,26.745,26.7029,26.7366,15600.0
2010-01-06 15:40:00,31.77,31.77,31.7,31.72,38900.0,26.7366,26.7366,26.6777,26.6945,38900.0
2010-01-06 15:50:00,31.71,31.81,31.71,31.79,69200.0,26.6861,26.7702,26.6861,26.7534,69200.0
2010-01-07 09:30:00,31.67,31.74,31.67,31.71,9900.0,26.6524,26.7113,26.6524,26.6861,9900.0
2010-01-07 09:40:00,31.73,31.8,31.63,31.63,33900.0,26.7029,26.7618,26.6188,26.6188,33900.0
2010-01-07 09:50:00,31.63,31.65,31.55,31.64,6500.0,26.6188,26.6356,26.5514,26.6272,6500.0
2010-01-07 10:00:00,31.64,31.7,31.64,31.69,3600.0,26.6272,26.6777,26.6272,26.6692,3600.0
2010-01-07 10:10:00,31.69,31.69,31.62,31.63,8600.0,26.6692,26.6692,26.6103,26.6188,8600.0
2010-01-07 10:20:00,31.62,31.7,31.62,31.69,7300.0,26.6103,26.6777,26.6103,26.6692,7300.0
2010-01-07 10:30:00,31.68,31.72,31.65,31.7,17600.0,26.6608,26.6945,26.6356,26.6777,17600.0
2010-01-07 10:40:00,31.71,31.78,31.7,31.73,18400.0,26.6861,26.745,26.6777,26.7029,18400.0
2010-01-07 10:50:00,31.74,31.75,31.7,31.72,9700.0,26.7113,26.7197,26.6777,26.6945,9700.0
2010-01-07 11:00:00,31.73,31.74,31.7,31.71,8700.0,26.7029,26.7113,26.6777,26.6861,8700.0
2010-01-07 11:10:00,31.7,31.73,31.7,31.7,7800.0,26.6777,26.7029,26.6777,26.6777,7800.0
2010-01-07 11:20:00,31.7,31.71,31.66,31.68,10500.0,26.6777,26.6861,26.644,26.6608,10500.0
2010-01-07 11:30:00,31.69,31.73,31.68,31.68,9300.0,26.6692,26.7029,26.6608,26.6608,9300.0
2010-01-07 11:40:00,31.66,31.76,31.66,31.73,20700.0,26.644,26.7282,26.644,26.7029,20700.0
2010-01-07 11:50:00,31.73,31.77,31.73,31.77,6200.0,26.7029,26.7366,26.7029,26.7366,6200.0
2010-01-07 12:00:00,31.76,31.77,31.74,31.76,5400.0,26.7282,26.7366,26.7113,26.7282,5400.0
2010-01-07 12:10:00,31.75,31.77,31.73,31.76,5200.0,26.7197,26.7366,26.7029,26.7282,5200.0
2010-01-07 12:20:00,31.76,31.77,31.75,31.76,6000.0,26.7282,26.7366,26.7197,26.7282,6000.0
2010-01-07 12:30:00,31.76,31.77,31.73,31.76,21300.0,26.7282,26.7366,26.7029,26.7282,21300.0
2010-01-07 12:40:00,31.75,31.76,31.72,31.74,9300.0,26.7197,26.7282,26.6945,26.7113,9300.0
2010-01-07 12:50:00,31.75,31.76,31.71,31.71,6100.0,26.7197,26.7282,26.6861,26.6861,6100.0
2010-01-07 13:00:00,31.72,31.73,31.7,31.71,8600.0,26.6945,26.7029,26.6777,26.6861,8600.0
2010-01-07 13:10:00,31.72,31.76,31.71,31.75,2500.0,26.6945,26.7282,26.6861,26.7197,2500.0
2010-01-07 13:20:00,31.76,31.78,31.75,31.77,5100.0,26.7282,26.745,26.7197,26.7366,5100.0
2010-01-07 13:30:00,31.77,31.79,31.77,31.78,7300.0,26.7366,26.7534,26.7366,26.745,7300.0
2010-01-07 13:40:00,31.77,31.8,31.76,31.79,12300.0,26.7366,26.7618,26.7282,26.7534,12300.0
2010-01-07 13:50:00,31.78,31.82,31.76,31.77,8300.0,26.745,26.7787,26.7282,26.7366,8300.0
2010-01-07 14:00:00,31.78,31.83,31.77,31.82,19500.0,26.745,26.7871,26.7366,26.7787,19500.0
2010-01-07 14:10:00,31.81,31.85,31.81,31.83,11700.0,26.7702,26.8039,26.7702,26.7871,11700.0
2010-01-07 14:20:00,31.83,31.84,31.81,31.81,7000.0,26.7871,26.7955,26.7702,26.7702,7000.0
2010-01-07 14:30:00,31.81,31.88,31.81,31.86,11200.0,26.7702,26.8291,26.7702,26.8123,11200.0
2010-01-07 14:40:00,31.87,31.87,31.85,31.85,5500.0,26.8207,26.8207,26.8039,26.8039,5500.0
2010-01-07 14:50:00,31.86,31.86,31.82,31.84,10200.0,26.8123,26.8123,26.7787,26.7955,10200.0
2010-01-07 15:00:00,31.84,31.84,31.76,31.81,29500.0,26.7955,26.7955,26.7282,26.7702,29500.0
2010-01-07 15:10:00,31.81,31.86,31.81,31.84,11000.0,26.7702,26.8123,26.7702,26.7955,11000.0
2010-01-07 15:20:00,31.85,31.89,31.85,31.86,17000.0,26.8039,26.8376,26.8039,26.8123,17000.0
2010-01-07 15:30:00,31.87,31.9,31.86,31.87,14300.0,26.8207,26.846,26.8123,26.8207,14300.0
2010-01-07 15:40:00,31.88,31.94,31.88,31.92,21700.0,26.8291,26.8796,26.8291,26.8628,21700.0
2010-01-07 15:50:00,31.93,31.94,31.9,31.92,35200.0,26.8712,26.8796,26.846,26.8628,35200.0
2010-01-08 09:30:00,31.83,31.89,31.68,31.79,30800.0,26.7871,26.8376,26.6608,26.7534,30800.0
2010-01-08 09:40:00,31.8,31.81,31.67,31.72,42200.0,26.7618,26.7702,26.6524,26.6945,42200.0
2010-01-08 09:50:00,31.73,31.77,31.69,31.77,8700.0,26.7029,26.7366,26.6692,26.7366,8700.0
2010-01-08 10:00:00,31.78,31.83,31.74,31.74,5900.0,26.745,26.7871,26.7113,26.7113,5900.0
2010-01-08 10:10:00,31.75,31.76,31.72,31.74,9300.0,26.7197,26.7282,26.6945,26.7113,9300.0
2010-01-08 10:20:00,31.74,31.81,31.74,31.77,11300.0,26.7113,26.7702,26.7113,26.7366,11300.0
2010-01-08 10:30:00,31.77,31.77,31.72,31.74,4000.0,26.7366,26.7366,26.6945,26.7113,4000.0
2010-01-08 10:40:00,31.74,31.75,31.72,31.74,11100.0,26.7113,26.7197,26.6945,26.7113,11100.0
2010-01-08 10:50:00,31.75,31.76,31.75,31.76,12400.0,26.7197,26.7282,26.7197,26.7282,12400.0
2010-01-08 11:00:00,31.75,31.75,31.72,31.73,16800.0,26.7197,26.7197,26.6945,26.7029,16800.0
2010-01-08 11:10:00,31.73,31.73,31.7,31.72,16200.0,26.7029,26.7029,26.6777,26.6945,16200.0
2010-01-08 11:20:00,31.72,31.73,31.69,31.71,21400.0,26.6945,26.7029,26.6692,26.6861,21400.0
2010-01-08 11:30:00,31.71,31.72,31.67,31.67,14600.0,26.6861,26.6945,26.6524,26.6524,14600.0
2010-01-08 11:40:00,31.67,31.78,31.67,31.78,8400.0,26.6524,26.745,26.6524,26.745,8400.0
2010-01-08 11:50:00,31.78,31.84,31.77,31.8,12600.0,26.745,26.7955,26.7366,26.7618,12600.0
2010-01-08 12:00:00,31.81,31.83,31.8,31.83,12000.0,26.7702,26.7871,26.7618,26.7871,12000.0
2010-01-08 12:10:00,31.83,31.83,31.79,31.79,14000.0,26.7871,26.7871,26.7534,26.7534,14000.0
2010-01-08 12:20:00,31.79,31.81,31.75,31.75,14200.0,26.7534,26.7702,26.7197,26.7197,14200.0
2010-01-08 12:30:00,31.75,31.76,31.75,31.75,7000.0,26.7197,26.7282,26.7197,26.7197,7000.0
2010-01-08 12:40:00,31.75,31.76,31.75,31.75,10800.0,26.7197,26.7282,26.7197,26.7197,10800.0
2010-01-08 12:50:00,31.75,31.77,31.74,31.76,15000.0,26.7197,26.7366,26.7113,26.7282,15000.0
2010-01-08 13:00:00,31.75,31.78,31.74,31.77,13200.0,26.7197,26.745,26.7113,26.7366,13200.0
2010-01-08 13:10:00,31.77,31.78,31.75,31.75,11400.0,26.7366,26.745,26.7197,26.7197,11400.0
2010-01-08 13:20:00,31.75,31.76,31.75,31.75,9400.0,26.7197,26.7282,26.7197,26.7197,9400.0
2010-01-08 13:30:00,31.75,31.81,31.75,31.77,18300.0,26.7197,26.7702,26.7197,26.7366,18300.0
2010-01-08 13:40:00,31.77,31.8,31.77,31.79,8600.0,26.7366,26.7618,26.7366,26.7534,8600.0
2010-01-08 13:50:00,31.79,31.79,31.75,31.75,11400.0,26.7534,26.7534,26.7197,26.7197,11400.0
2010-01-08 14:00:00,31.75,31.76,31.71,31.72,18500.0,26.7197,26.7282,26.6861,26.6945,18500.0
2010-01-08 14:10:00,31.72,31.74,31.72,31.73,14700.0,26.6945,26.7113,26.6945,26.7029,14700.0
2010-01-08 14:20:00,31.74,31.77,31.73,31.77,14800.0,26.7113,26.7366,26.7029,26.7366,14800.0
2010-01-08 14:30:00,31.77,31.8,31.76,31.79,10800.0,26.7366,26.7618,26.7282,26.7534,10800.0
2010-01-08 14:40:00,31.8,31.82,31.78,31.78,16700.0,26.7618,26.7787,26.745,26.745,16700.0
2010-01-08 14:50:00,31.77,31.78,31.75,31.78,13100.0,26.7366,26.745,26.7197,26.745,13100.0
2010-01-08 15:00:00,31.77,31.83,31.77,31.83,14600.0,26.7366,26.7871,26.7366,26.7871,14600.0
2010-01-08 15:10:00,31.83,31.87,31.82,31.87,8400.0,26.7871,26.8207,26.7787,26.8207,8400.0
2010-01-08 15:20:00,31.86,31.88,31.84,31.87,15900.0,26.8123,26.8291,26.7955,26.8207,15900.0
2010-01-08 15:30:00,31.87,31.93,31.84,31.92,16300.0,26.8207,26.8712,26.7955,26.8628,16300.0
2010-01-08 15:40:00,31.91,31.96,31.9,31.93,33000.0,26.8544,26.8965,26.846,26.8712,33000.0
2010-01-08 15:50:00,31.93,31.97,31.91,31.93,52700.0,26.8712,26.9049,26.8544,26.8712,52700.0
2010-01-11 09:30:00,32.0,32.1,31.94,32.01,15500.0,26.9301,27.0143,26.8796,26.9386,15500.0
2010-01-11 09:40:00,31.99,32.01,31.93,32.0,7300.0,26.9217,26.9386,26.8712,26.9301,7300.0
2010-01-11 09:50:00,31.98,32.0,31.95,31.98,9800.0,26.9133,26.9301,26.8881,26.9133,9800.0
2010-01-11 10:00:00,31.99,31.99,31.86,31.87,19600.0,26.9217,26.9217,26.8123,26.8207,19600.0
2010-01-11 10:10:00,31.87,31.88,31.81,31.87,11000.0,26.8207,26.8291,26.7702,26.8207,11000.0
2010-01-11 10:20:00,31.89,31.89,31.83,31.85,13400.0,26.8376,26.8376,26.7871,26.8039,13400.0
2010-01-11 10:30:00,31.84,31.84,31.78,31.78,6700.0,26.7955,26.7955,26.745,26.745,6700.0
2010-01-11 10:40:00,31.78,31.78,31.74,31.78,3300.0,26.745,26.745,26.7113,26.745,3300.0
2010-01-11 10:50:00,31.77,31.79,31.75,31.76,3700.0,26.7366,26.7534,26.7197,26.7282,3700.0
2010-01-11 11:00:00,31.77,31.77,31.67,31.67,9400.0,26.7366,26.7366,26.6524,26.6524,9400.0
2010-01-11 11:10:00,31.67,31.67,31.59,31.62,33800.0,26.6524,26.6524,26.5851,26.6103,33800.0
2010-01-11 11:20:00,31.62,31.62,31.6,31.6,8300.0,26.6103,26.6103,26.5935,26.5935,8300.0
2010-01-11 11:30:00,31.6,31.62,31.6,31.61,10700.0,26.5935,26.6103,26.5935,26.6019,10700.0
2010-01-11 11:40:00,31.61,31.61,31.57,31.58,8800.0,26.6019,26.6019,26.5683,26.5767,8800.0
2010-01-11 11:50:00,31.57,31.62,31.57,31.59,13500.0,26.5683,26.6103,26.5683,26.5851,13500.0
2010-01-11 12:00:00,31.6,31.62,31.59,31.59,15500.0,26.5935,26.6103,26.5851,26.5851,15500.0
2010-01-11 12:10:00,31.59,31.6,31.59,31.59,3300.0,26.5851,26.5935,26.5851,26.5851,3300.0
2010-01-11 12:20:00,31.59,31.6,31.57,31.59,10200.0,26.5851,26.5935,26.5683,26.5851,10200.0
2010-01-11 12:30:00,31.6,31.61,31.58,31.61,11600.0,26.5935,26.6019,26.5767,26.6019,11600.0
2010-01-11 12:40:00,31.6,31.62,31.58,31.59,7600.0,26.5935,26.6103,26.5767,26.5851,7600.0
2010-01-11 12:50:00,31.59,31.62,31.59,31.61,8100.0,26.5851,26.6103,26.5851,26.6019,8100.0
2010-01-11 13:00:00,31.6,31.6,31.56,31.59,8800.0,26.5935,26.5935,26.5598,26.5851,8800.0
2010-01-11 13:10:00,31.59,31.6,31.58,31.58,9600.0,26.5851,26.5935,26.5767,26.5767,9600.0
2010-01-11 13:20:00,31.58,31.59,31.57,31.57,5200.0,26.5767,26.5851,26.5683,26.5683,5200.0
2010-01-11 13:30:00,31.57,31.6,31.57,31.6,6800.0,26.5683,26.5935,26.5683,26.5935,6800.0
2010-01-11 13:40:00,31.6,31.61,31.59,31.6,6900.0,26.5935,26.6019,26.5851,26.5935,6900.0
2010-01-11 13:50:00,31.6,31.61,31.6,31.6,4500.0,26.5935,26.6019,26.5935,26.5935,4500.0
2010-01-11 14:00:00,31.61,31.61,31.58,31.58,6400.0,26.6019,26.6019,26.5767,26.5767,6400.0
2010-01-11 14:10:00,31.59,31.61,31.58,31.6,10400.0,26.5851,26.6019,26.5767,26.5935,10400.0
2010-01-11 14:20:00,31.6,31.61,31.58,31.59,28300.0,26.5935,26.6019,26.5767,26.5851,28300.0
2010-01-11 14:30:00,31.59,31.6,31.59,31.6,2100.0,26.5851,26.5935,26.5851,26.5935,2100.0
2010-01-11 14:40:00,31.6,31.6,31.59,31.59,9300.0,26.5935,26.5935,26.5851,26.5851,9300.0
2010-01-11 14:50:00,31.59,31.61,31.59,31.6,4300.0,26.5851,26.6019,26.5851,26.5935,4300.0
2010-01-11 15:00:00,31.6,31.6,31.58,31.59,17800.0,26.5935,26.5935,26.5767,26.5851,17800.0
2010-01-11 15:10:00,31.6,31.61,31.58,31.61,15400.0,26.5935,26.6019,26.5767,26.6019,15400.0
2010-01-11 15:20:00,31.61,31.62,31.6,31.61,11100.0,26.6019,26.6103,26.5935,26.6019,11100.0
2010-01-11 15:30:00,31.62,31.64,31.61,31.64,24800.0,26.6103,26.6272,26.6019,26.6272,24800.0
2010-01-11 15:40:00,31.64,31.65,31.59,31.6,59100.0,26.6272,26.6356,26.5851,26.5935,59100.0
2010-01-11 15:50:00,31.6,31.63,31.58,31.62,63600.0,26.5935,26.6188,26.5767,26.6103,63600.0
2010-01-12 09:30:00,31.55,31.55,31.36,31.46,20800.0,26.5514,26.5514,26.3915,26.4757,20800.0
2010-01-12 09:40:00,31.47,31.54,31.41,31.49,10700.0,26.4841,26.543,26.4336,26.5009,10700.0
2010-01-12 09:50:00,31.49,31.58,31.49,31.58,3800.0,26.5009,26.5767,26.5009,26.5767,3800.0
2010-01-12 10:00:00,31.58,31.63,31.56,31.57,12800.0,26.5767,26.6188,26.5598,26.5683,12800.0
2010-01-12 10:10:00,31.58,31.58,31.54,31.57,6800.0,26.5767,26.5767,26.543,26.5683,6800.0
2010-01-12 10:20:00,31.56,31.64,31.55,31.64,3400.0,26.5598,26.6272,26.5514,26.6272,3400.0
2010-01-12 10:30:00,31.63,31.67,31.61,31.62,12100.0,26.6188,26.6524,26.6019,26.6103,12100.0
2010-01-12 10:40:00,31.62,31.66,31.61,31.62,20000.0,26.6103,26.644,26.6019,26.6103,20000.0
2010-01-12 10:50:00,31.63,31.64,31.57,31.57,10400.0,26.6188,26.6272,26.5683,26.5683,10400.0
2010-01-12 11:00:00,31.56,31.56,31.5,31.5,12800.0,26.5598,26.5598,26.5094,26.5094,12800.0
2010-01-12 11:10:00,31.5,31.5,31.47,31.47,11100.0,26.5094,26.5094,26.4841,26.4841,11100.0
2010-01-12 11:20:00,31.47,31.58,31.47,31.57,30500.0,26.4841,26.5767,26.4841,26.5683,30500.0
2010-01-12 11:30:00,31.56,31.6,31.55,31.58,23300.0,26.5598,26.5935,26.5514,26.5767,23300.0
2010-01-12 11:40:00,31.58,31.61,31.58,31.61,5900.0,26.5767,26.6019,26.5767,26.6019,5900.0
2010-01-12 11:50:00,31.61,31.61,31.59,31.6,8400.0,26.6019,26.6019,26.5851,26.5935,8400.0
2010-01-12 12:00:00,31.6,31.62,31.57,31.61,12400.0,26.5935,26.6103,26.5683,26.6019,12400.0
2010-01-12 12:10:00,31.6,31.6,31.56,31.56,6000.0,26.5935,26.5935,26.5598,26.5598,6000.0
2010-01-12 12:20:00,31.56,31.6,31.46,31.49,62300.0,26.5598,26.5935,26.4757,26.5009,62300.0
2010-01-12 12:30:00,31.49,31.49,31.44,31.45,13500.0,26.5009,26.5009,26.4589,26.4673,13500.0
2010-01-12 12:40:00,31.46,31.47,31.45,31.46,5300.0,26.4757,26.4841,26.4673,26.4757,5300.0
2010-01-12 12:50:00,31.46,31.47,31.45,31.46,12700.0,26.4757,26.4841,26.4673,26.4757,12700.0
2010-01-12 13:00:00,31.46,31.47,31.45,31.47,6700.0,26.4757,26.4841,26.4673,26.4841,6700.0
2010-01-12 13:10:00,31.46,31.47,31.45,31.45,7700.0,26.4757,26.4841,26.4673,26.4673,7700.0
2010-01-12 13:20:00,31.45,31.49,31.45,31.49,10700.0,26.4673,26.5009,26.4673,26.5009,10700.0
2010-01-12 13:30:00,31.49,31.52,31.48,31.5,11600.0,26.5009,26.5262,26.4925,26.5094,11600.0
2010-01-12 13:40:00,31.5,31.51,31.47,31.47,24200.0,26.5094,26.5178,26.4841,26.4841,24200.0
2010-01-12 13:50:00,31.46,31.46,31.44,31.44,10500.0,26.4757,26.4757,26.4589,26.4589,10500.0
2010-01-12 14:00:00,31.45,31.45,31.39,31.39,13100.0,26.4673,26.4673,26.4168,26.4168,13100.0
2010-01-12 14:10:00,31.39,31.4,31.33,31.34,16600.0,26.4168,26.4252,26.3663,26.3747,16600.0
2010-01-12 14:20:00,31.34,31.37,31.33,31.36,9600.0,26.3747,26.3999,26.3663,26.3915,9600.0
2010-01-12 14:30:00,31.37,31.37,31.32,31.34,11200.0,26.3999,26.3999,26.3579,26.3747,11200.0
2010-01-12 14:40:00,31.34,31.35,31.28,31.32,20000.0,26.3747,26.3831,26.3242,26.3579,20000.0
2010-01-12 14:50:00,31.33,31.38,31.33,31.34,20000.0,26.3663,26.4084,26.3663,26.3747,20000.0
2010-01-12 15:00:00,31.33,31.36,31.32,31.36,21500.0,26.3663,26.3915,26.3579,26.3915,21500.0
2010-01-12 15:10:00,31.35,31.38,31.32,31.32,16200.0,26.3831,26.4084,26.3579,26.3579,16200.0
2010-01-12 15:20:00,31.32,31.41,31.32,31.41,33900.0,26.3579,26.4336,26.3579,26.4336,33900.0
2010-01-12 15:30:00,31.41,31.41,31.36,31.36,37400.0,26.4336,26.4336,26.3915,26.3915,37400.0
2010-01-12 15:40:00,31.37,31.4,31.35,31.38,48200.0,26.3999,26.4252,26.3831,26.4084,48200.0
2010-01-12 15:50:00,31.39,31.47,31.38,31.45,71300.0,26.4168,26.4841,26.4084,26.4673,71300.0
2010-01-13 09:30:00,31.45,31.64,31.45,31.63,7700.0,26.4673,26.6272,26.4673,26.6188,7700.0
2010-01-13 09:40:00,31.64,31.64,31.45,31.5,19800.0,26.6272,26.6272,26.4673,26.5094,19800.0
2010-01-13 09:50:00,31.49,31.5,31.46,31.48,4900.0,26.5009,26.5094,26.4757,26.4925,4900.0
2010-01-13 10:00:00,31.48,31.55,31.42,31.46,7200.0,26.4925,26.5514,26.442,26.4757,7200.0
2010-01-13 10:10:00,31.46,31.56,31.42,31.48,27800.0,26.4757,26.5598,26.442,26.4925,27800.0
2010-01-13 10:20:00,31.49,31.51,31.48,31.5,11900.0,26.5009,26.5178,26.4925,26.5094,11900.0
2010-01-13 10:30:00,31.5,31.55,31.5,31.53,4500.0,26.5094,26.5514,26.5094,26.5346,4500.0
2010-01-13 10:40:00,31.52,31.55,31.51,31.53,4500.0,26.5262,26.5514,26.5178,26.5346,4500.0
2010-01-13 10:50:00,31.52,31.55,31.47,31.49,7600.0,26.5262,26.5514,26.4841,26.5009,7600.0
2010-01-13 11:00:00,31.51,31.54,31.46,31.51,17900.0,26.5178,26.543,26.4757,26.5178,17900.0
2010-01-13 11:10:00,31.5,31.5,31.49,31.49,6900.0,26.5094,26.5094,26.5009,26.5009,6900.0
2010-01-13 11:20:00,31.49,31.53,31.48,31.51,11200.0,26.5009,26.5346,26.4925,26.5178,11200.0
2010-01-13 11:30:00,31.51,31.52,31.51,31.51,1800.0,26.5178,26.5262,26.5178,26.5178,1800.0
2010-01-13 11:40:00,31.51,31.52,31.5,31.51,2700.0,26.5178,26.5262,26.5094,26.5178,2700.0
2010-01-13 11:50:00,31.51,31.52,31.5,31.51,2700.0,26.5178,26.5262,26.5094,26.5178,2700.0
2010-01-13 12:00:00,31.52,31.55,31.49,31.55,4200.0,26.5262,26.5514,26.5009,26.5514,4200.0
2010-01-13 12:10:00,31.53,31.55,31.52,31.54,38800.0,26.5346,26.5514,26.5262,26.543,38800.0
2010-01-13 12:20:00,31.54,31.63,31.53,31.62,7900.0,26.543,26.6188,26.5346,26.6103,7900.0
2010-01-13 12:30:00,31.6,31.62,31.59,31.59,3000.0,26.5935,26.6103,26.5851,26.5851,3000.0
2010-01-13 12:40:00,31.6,31.64,31.6,31.61,2200.0,26.5935,26.6272,26.5935,26.6019,2200.0
2010-01-13 12:50:00,31.61,31.62,31.57,31.57,2700.0,26.6019,26.6103,26.5683,26.5683,2700.0
2010-01-13 13:00:00,31.57,31.59,31.55,31.58,4900.0,26.5683,26.5851,26.5514,26.5767,4900.0
2010-01-13 13:10:00,31.58,31.62,31.58,31.59,5500.0,26.5767,26.6103,26.5767,26.5851,5500.0
2010-01-13 13:20:00,31.59,31.62,31.59,31.61,3300.0,26.5851,26.6103,26.5851,26.6019,3300.0
2010-01-13 13:30:00,31.63,31.65,31.62,31.62,4300.0,26.6188,26.6356,26.6103,26.6103,4300.0
2010-01-13 13:40:00,31.63,31.63,31.51,31.52,34400.0,26.6188,26.6188,26.5178,26.5262,34400.0
2010-01-13 13:50:00,31.52,31.54,31.5,31.52,18200.0,26.5262,26.543,26.5094,26.5262,18200.0
2010-01-13 14:00:00,31.52,31.58,31.52,31.56,17900.0,26.5262,26.5767,26.5262,26.5598,17900.0
2010-01-13 14:10:00,31.56,31.58,31.53,31.54,5500.0,26.5598,26.5767,26.5346,26.543,5500.0
2010-01-13 14:20:00,31.54,31.56,31.54,31.54,4300.0,26.543,26.5598,26.543,26.543,4300.0
2010-01-13 14:30:00,31.54,31.55,31.53,31.55,2500.0,26.543,26.5514,26.5346,26.5514,2500.0
2010-01-13 14:40:00,31.55,31.57,31.54,31.57,11200.0,26.5514,26.5683,26.543,26.5683,11200.0
2010-01-13 14:50:00,31.57,31.58,31.54,31.55,14800.0,26.5683,26.5767,26.543,26.5514,14800.0
2010-01-13 15:00:00,31.55,31.55,31.54,31.55,21500.0,26.5514,26.5514,26.543,26.5514,21500.0
2010-01-13 15:10:00,31.55,31.55,31.54,31.55,8600.0,26.5514,26.5514,26.543,26.5514,8600.0
2010-01-13 15:20:00,31.55,31.63,31.55,31.61,23600.0,26.5514,26.6188,26.5514,26.6019,23600.0
2010-01-13 15:30:00,31.62,31.78,31.61,31.78,48300.0,26.6103,26.745,26.6019,26.745,48300.0
2010-01-13 15:40:00,31.77,31.78,31.65,31.76,51200.0,26.7366,26.745,26.6356,26.7282,51200.0
2010-01-13 15:50:00,31.76,31.79,31.75,31.77,110700.0,26.7282,26.7534,26.7197,26.7366,110700.0
2010-01-14 09:30:00,31.67,31.68,31.52,31.63,28700.0,26.6524,26.6608,26.5262,26.6188,28700.0
2010-01-14 09:40:00,31.61,31.69,31.61,31.67,7100.0,26.6019,26.6692,26.6019,26.6524,7100.0
2010-01-14 09:50:00,31.65,31.66,31.55,31.55,15400.0,26.6356,26.644,26.5514,26.5514,15400.0
2010-01-14 10:00:00,31.55,31.63,31.55,31.63,7500.0,26.5514,26.6188,26.5514,26.6188,7500.0
2010-01-14 10:10:00,31.63,31.65,31.61,31.61,4400.0,26.6188,26.6356,26.6019,26.6019,4400.0
2010-01-14 10:20:00,31.61,31.63,31.6,31.63,6900.0,26.6019,26.6188,26.5935,26.6188,6900.0
2010-01-14 10:30:00,31.63,31.71,31.62,31.71,7600.0,26.6188,26.6861,26.6103,26.6861,7600.0
2010-01-14 10:40:00,31.71,31.72,31.67,31.67,6300.0,26.6861,26.6945,26.6524,26.6524,6300.0
2010-01-14 10:50:00,31.67,31.68,31.61,31.62,6400.0,26.6524,26.6608,26.6019,26.6103,6400.0
2010-01-14 11:00:00,31.61,31.67,31.59,31.66,5700.0,26.6019,26.6524,26.5851,26.644,5700.0
2010-01-14 11:10:00,31.66,31.68,31.65,31.68,4900.0,26.644,26.6608,26.6356,26.6608,4900.0
2010-01-14 11:20:00,31.67,31.75,31.67,31.75,6400.0,26.6524,26.7197,26.6524,26.7197,6400.0
2010-01-14 11:30:00,31.75,31.78,31.74,31.78,3900.0,26.7197,26.745,26.7113,26.745,3900.0
2010-01-14 11:40:00,31.78,31.79,31.75,31.77,5000.0,26.745,26.7534,26.7197,26.7366,5000.0
2010-01-14 11:50:00,31.77,31.77,31.74,31.74,6200.0,26.7366,26.7366,26.7113,26.7113,6200.0
2010-01-14 12:00:00,31.75,31.78,31.74,31.77,8300.0,26.7197,26.745,26.7113,26.7366,8300.0
2010-01-14 12:10:00,31.77,31.81,31.77,31.8,5900.0,26.7366,26.7702,26.7366,26.7618,5900.0
2010-01-14 12:20:00,31.8,31.84,31.8,31.84,9100.0,26.7618,26.7955,26.7618,26.7955,9100.0
2010-01-14 12:30:00,31.84,31.88,31.84,31.88,6900.0,26.7955,26.8291,26.7955,26.8291,6900.0
2010-01-14 12:40:00,31.87,31.88,31.84,31.84,4800.0,26.8207,26.8291,26.7955,26.7955,4800.0
2010-01-14 12:50:00,31.83,31.84,31.82,31.84,3300.0,26.7871,26.7955,26.7787,26.7955,3300.0
2010-01-14 13:00:00,31.85,31.88,31.83,31.86,6100.0,26.8039,26.8291,26.7871,26.8123,6100.0
2010-01-14 13:10:00,31.87,31.87,31.86,31.87,3200.0,26.8207,26.8207,26.8123,26.8207,3200.0
2010-01-14 13:20:00,31.86,31.89,31.86,31.89,5100.0,26.8123,26.8376,26.8123,26.8376,5100.0
2010-01-14 13:30:00,31.89,31.92,31.88,31.92,4600.0,26.8376,26.8628,26.8291,26.8628,4600.0
2010-01-14 13:40:00,31.92,31.93,31.91,31.93,6300.0,26.8628,26.8712,26.8544,26.8712,6300.0
2010-01-14 13:50:00,31.92,31.95,31.92,31.93,14300.0,26.8628,26.8881,26.8628,26.8712,14300.0
2010-01-14 14:00:00,31.92,31.93,31.92,31.93,5900.0,26.8628,26.8712,26.8628,26.8712,5900.0
2010-01-14 14:10:00,31.93,31.94,31.91,31.93,7500.0,26.8712,26.8796,26.8544,26.8712,7500.0
2010-01-14 14:20:00,31.93,31.97,31.93,31.97,5200.0,26.8712,26.9049,26.8712,26.9049,5200.0
2010-01-14 14:30:00,31.96,31.97,31.94,31.96,7600.0,26.8965,26.9049,26.8796,26.8965,7600.0
2010-01-14 14:40:00,31.96,31.98,31.94,31.94,10400.0,26.8965,26.9133,26.8796,26.8796,10400.0
2010-01-14 14:50:00,31.94,31.96,31.92,31.94,28800.0,26.8796,26.8965,26.8628,26.8796,28800.0
2010-01-14 15:00:00,31.94,31.96,31.9,31.94,12400.0,26.8796,26.8965,26.846,26.8796,12400.0
2010-01-14 15:10:00,31.94,31.96,31.92,31.93,12200.0,26.8796,26.8965,26.8628,26.8712,12200.0
2010-01-14 15:20:00,31.93,31.94,31.92,31.94,15600.0,26.8712,26.8796,26.8628,26.8796,15600.0
2010-01-14 15:30:00,31.94,31.94,31.92,31.93,26500.0,26.8796,26.8796,26.8628,26.8712,26500.0
2010-01-14 15:40:00,31.94,31.98,31.94,31.98,24000.0,26.8796,26.9133,26.8796,26.9133,24000.0
2010-01-14 15:50:00,31.98,31.98,31.96,31.97,34700.0,26.9133,26.9133,26.8965,26.9049,34700.0
2010-01-15 09:30:00,31.87,31.92,31.74,31.9,128500.0,26.8207,26.8628,26.7113,26.846,128500.0
2010-01-15 09:40:00,31.9,31.93,31.9,31.91,17500.0,26.846,26.8712,26.846,26.8544,17500.0
2010-01-15 09:50:00,31.91,31.92,31.84,31.88,19700.0,26.8544,26.8628,26.7955,26.8291,19700.0
2010-01-15 10:00:00,31.88,31.88,31.77,31.84,12900.0,26.8291,26.8291,26.7366,26.7955,12900.0
2010-01-15 10:10:00,31.82,31.86,31.79,31.85,12300.0,26.7787,26.8123,26.7534,26.8039,12300.0
2010-01-15 10:20:00,31.84,31.84,31.8,31.82,8800.0,26.7955,26.7955,26.7618,26.7787,8800.0
2010-01-15 10:30:00,31.81,31.83,31.74,31.74,15900.0,26.7702,26.7871,26.7113,26.7113,15900.0
2010-01-15 10:40:00,31.73,31.81,31.71,31.81,12900.0,26.7029,26.7702,26.6861,26.7702,12900.0
2010-01-15 10:50:00,31.82,31.84,31.82,31.82,8300.0,26.7787,26.7955,26.7787,26.7787,8300.0
2010-01-15 11:00:00,31.83,31.83,31.75,31.76,7600.0,26.7871,26.7871,26.7197,26.7282,7600.0
2010-01-15 11:10:00,31.76,31.78,31.74,31.77,10000.0,26.7282,26.745,26.7113,26.7366,10000.0
2010-01-15 11:20:00,31.77,31.77,31.71,31.72,10700.0,26.7366,26.7366,26.6861,26.6945,10700.0
2010-01-15 11:30:00,31.72,31.74,31.66,31.67,13900.0,26.6945,26.7113,26.644,26.6524,13900.0
2010-01-15 11:40:00,31.67,31.67,31.63,31.65,7700.0,26.6524,26.6524,26.6188,26.6356,7700.0
2010-01-15 11:50:00,31.65,31.69,31.64,31.69,12900.0,26.6356,26.6692,26.6272,26.6692,12900.0
2010-01-15 12:00:00,31.68,31.74,31.68,31.73,44900.0,26.6608,26.7113,26.6608,26.7029,44900.0
2010-01-15 12:10:00,31.73,31.84,31.71,31.73,41400.0,26.7029,26.7955,26.6861,26.7029,41400.0
2010-01-15 12:20:00,31.73,31.73,31.67,31.68,12500.0,26.7029,26.7029,26.6524,26.6608,12500.0
2010-01-15 12:30:00,31.68,31.71,31.67,31.68,12700.0,26.6608,26.6861,26.6524,26.6608,12700.0
2010-01-15 12:40:00,31.69,31.72,31.66,31.72,17500.0,26.6692,26.6945,26.644,26.6945,17500.0
2010-01-15 12:50:00,31.73,31.73,31.7,31.7,4900.0,26.7029,26.7029,26.6777,26.6777,4900.0
2010-01-15 13:00:00,31.7,31.7,31.69,31.7,9800.0,26.6777,26.6777,26.6692,26.6777,9800.0
2010-01-15 13:10:00,31.7,31.71,31.69,31.7,5900.0,26.6777,26.6861,26.6692,26.6777,5900.0
2010-01-15 13:20:00,31.69,31.71,31.68,31.7,10900.0,26.6692,26.6861,26.6608,26.6777,10900.0
2010-01-15 13:30:00,31.7,31.7,31.67,31.69,6400.0,26.6777,26.6777,26.6524,26.6692,6400.0
2010-01-15 13:40:00,31.69,31.73,31.69,31.7,8200.0,26.6692,26.7029,26.6692,26.6777,8200.0
2010-01-15 13:50:00,31.7,31.72,31.68,31.7,8500.0,26.6777,26.6945,26.6608,26.6777,8500.0
2010-01-15 14:00:00,31.7,31.72,31.69,31.72,7300.0,26.6777,26.6945,26.6692,26.6945,7300.0
2010-01-15 14:10:00,31.71,31.72,31.69,31.7,13000.0,26.6861,26.6945,26.6692,26.6777,13000.0
2010-01-15 14:20:00,31.7,31.7,31.69,31.7,13200.0,26.6777,26.6777,26.6692,26.6777,13200.0
2010-01-15 14:30:00,31.69,31.72,31.68,31.7,12300.0,26.6692,26.6945,26.6608,26.6777,12300.0
2010-01-15 14:40:00,31.7,31.71,31.69,31.69,8400.0,26.6777,26.6861,26.6692,26.6692,8400.0
2010-01-15 14:50:00,31.69,31.71,31.69,31.7,10100.0,26.6692,26.6861,26.6692,26.6777,10100.0
2010-01-15 15:00:00,31.7,31.73,31.69,31.73,15300.0,26.6777,26.7029,26.6692,26.7029,15300.0
2010-01-15 15:10:00,31.73,31.75,31.72,31.75,11500.0,26.7029,26.7197,26.6945,26.7197,11500.0
2010-01-15 15:20:00,31.75,31.76,31.74,31.75,21200.0,26.7197,26.7282,26.7113,26.7197,21200.0
2010-01-15 15:30:00,31.75,31.77,31.74,31.74,14600.0,26.7197,26.7366,26.7113,26.7113,14600.0
2010-01-15 15:40:00,31.75,31.75,31.72,31.74,31800.0,26.7197,26.7197,26.6945,26.7113,31800.0
2010-01-15 15:50:00,31.73,31.78,31.71,31.75,41700.0,26.7029,26.745,26.6861,26.7197,41700.0
2010-01-19 09:30:00,31.66,31.81,31.63,31.75,21300.0,26.644,26.7702,26.6188,26.7197,21300.0
2010-01-19 09:40:00,31.74,31.89,31.74,31.85,10400.0,26.7113,26.8376,26.7113,26.8039,10400.0
2010-01-19 09:50:00,31.86,31.86,31.77,31.79,12100.0,26.8123,26.8123,26.7366,26.7534,12100.0
2010-01-19 10:00:00,31.79,31.9,31.79,31.86,15700.0,26.7534,26.846,26.7534,26.8123,15700.0
2010-01-19 10:10:00,31.85,31.92,31.84,31.87,12200.0,26.8039,26.8628,26.7955,26.8207,12200.0
2010-01-19 10:20:00,31.87,31.87,31.81,31.83,7700.0,26.8207,26.8207,26.7702,26.7871,7700.0
2010-01-19 10:30:00,31.83,31.83,31.77,31.83,19000.0,26.7871,26.7871,26.7366,26.7871,19000.0
2010-01-19 10:40:00,31.83,31.9,31.83,31.9,6200.0,26.7871,26.846,26.7871,26.846,6200.0
2010-01-19 10:50:00,31.91,31.91,31.87,31.9,5800.0,26.8544,26.8544,26.8207,26.846,5800.0
2010-01-19 11:00:00,31.91,31.93,31.88,31.92,8100.0,26.8544,26.8712,26.8291,26.8628,8100.0
2010-01-19 11:10:00,31.92,31.93,31.9,31.93,7800.0,26.8628,26.8712,26.846,26.8712,7800.0
2010-01-19 11:20:00,31.93,31.93,31.9,31.9,6100.0,26.8712,26.8712,26.846,26.846,6100.0
2010-01-19 11:30:00,31.9,31.91,31.9,31.9,5600.0,26.846,26.8544,26.846,26.846,5600.0
2010-01-19 11:40:00,31.9,31.92,31.87,31.88,16800.0,26.846,26.8628,26.8207,26.8291,16800.0
2010-01-19 11:50:00,31.88,31.91,31.88,31.9,11500.0,26.8291,26.8544,26.8291,26.846,11500.0
2010-01-19 12:00:00,31.92,31.93,31.91,31.93,5300.0,26.8628,26.8712,26.8544,26.8712,5300.0
2010-01-19 12:10:00,31.92,31.94,31.92,31.93,11300.0,26.8628,26.8796,26.8628,26.8712,11300.0
2010-01-19 12:20:00,31.92,31.92,31.91,31.92,5500.0,26.8628,26.8628,26.8544,26.8628,5500.0
2010-01-19 12:30:00,31.91,31.92,31.91,31.91,3800.0,26.8544,26.8628,26.8544,26.8544,3800.0
2010-01-19 12:40:00,31.91,31.92,31.91,31.91,3900.0,26.8544,26.8628,26.8544,26.8544,3900.0
2010-01-19 12:50:00,31.92,31.93,31.92,31.93,10600.0,26.8628,26.8712,26.8628,26.8712,10600.0
2010-01-19 13:00:00,31.92,31.92,31.89,31.91,14000.0,26.8628,26.8628,26.8376,26.8544,14000.0
2010-01-19 13:10:00,31.91,31.92,31.89,31.91,8000.0,26.8544,26.8628,26.8376,26.8544,8000.0
2010-01-19 13:20:00,31.92,31.93,31.92,31.92,3000.0,26.8628,26.8712,26.8628,26.8628,3000.0
2010-01-19 13:30:00,31.93,31.93,31.92,31.93,2300.0,26.8712,26.8712,26.8628,26.8712,2300.0
2010-01-19 13:40:00,31.92,31.93,31.92,31.92,2400.0,26.8628,26.8712,26.8628,26.8628,2400.0
2010-01-19 13:50:00,31.92,31.92,31.9,31.9,9000.0,26.8628,26.8628,26.846,26.846,9000.0
2010-01-19 14:00:00,31.9,31.91,31.89,31.9,9300.0,26.846,26.8544,26.8376,26.846,9300.0
2010-01-19 14:10:00,31.91,31.91,31.9,31.9,2000.0,26.8544,26.8544,26.846,26.846,2000.0
2010-01-19 14:20:00,31.91,31.91,31.9,31.9,8600.0,26.8544,26.8544,26.846,26.846,8600.0
2010-01-19 14:30:00,31.91,31.91,31.9,31.9,4000.0,26.8544,26.8544,26.846,26.846,4000.0
2010-01-19 14:40:00,31.91,31.91,31.9,31.91,6900.0,26.8544,26.8544,26.846,26.8544,6900.0
2010-01-19 14:50:00,31.91,31.92,31.9,31.91,14700.0,26.8544,26.8628,26.846,26.8544,14700.0
2010-01-19 15:00:00,31.91,31.92,31.9,31.9,9000.0,26.8544,26.8628,26.846,26.846,9000.0
2010-01-19 15:10:00,31.9,31.91,31.88,31.9,16400.0,26.846,26.8544,26.8291,26.846,16400.0
2010-01-19 15:20:00,31.91,31.95,31.9,31.94,14700.0,26.8544,26.8881,26.846,26.8796,14700.0
2010-01-19 15:30:00,31.93,31.94,31.89,31.89,26700.0,26.8712,26.8796,26.8376,26.8376,26700.0
2010-01-19 15:40:00,31.89,31.91,31.85,31.91,57300.0,26.8376,26.8544,26.8039,26.8544,57300.0
2010-01-19 15:50:00,31.91,31.96,31.9,31.94,61000.0,26.8544,26.8965,26.846,26.8796,61000.0
2010-01-20 09:30:00,31.75,31.86,31.57,31.6,19800.0,26.7197,26.8123,26.5683,26.5935,19800.0
2010-01-20 09:40:00,31.6,31.69,31.47,31.56,18000.0,26.5935,26.6692,26.4841,26.5598,18000.0
2010-01-20 09:50:00,31.63,31.7,31.6,31.63,9600.0,26.6188,26.6777,26.5935,26.6188,9600.0
2010-01-20 10:00:00,31.61,31.66,31.52,31.54,10400.0,26.6019,26.644,26.5262,26.543,10400.0
2010-01-20 10:10:00,31.54,31.6,31.54,31.57,6400.0,26.543,26.5935,26.543,26.5683,6400.0
2010-01-20 10:20:00,31.56,31.58,31.53,31.54,9900.0,26.5598,26.5767,26.5346,26.543,9900.0
2010-01-20 10:30:00,31.53,31.56,31.5,31.54,19700.0,26.5346,26.5598,26.5094,26.543,19700.0
2010-01-20 10:40:00,31.56,31.56,31.54,31.56,4400.0,26.5598,26.5598,26.543,26.5598,4400.0
2010-01-20 10:50:00,31.56,31.57,31.5,31.56,9900.0,26.5598,26.5683,26.5094,26.5598,9900.0
2010-01-20 11:00:00,31.56,31.56,31.49,31.5,12600.0,26.5598,26.5598,26.5009,26.5094,12600.0
2010-01-20 11:10:00,31.5,31.5,31.44,31.47,7200.0,26.5094,26.5094,26.4589,26.4841,7200.0
2010-01-20 11:20:00,31.46,31.49,31.43,31.48,23900.0,26.4757,26.5009,26.4504,26.4925,23900.0
2010-01-20 11:30:00,31.49,31.51,31.44,31.44,4700.0,26.5009,26.5178,26.4589,26.4589,4700.0
2010-01-20 11:40:00,31.44,31.46,31.43,31.43,9100.0,26.4589,26.4757,26.4504,26.4504,9100.0
2010-01-20 11:50:00,31.43,31.45,31.42,31.44,7500.0,26.4504,26.4673,26.442,26.4589,7500.0
2010-01-20 12:00:00,31.43,31.46,31.42,31.45,5900.0,26.4504,26.4757,26.442,26.4673,5900.0
2010-01-20 12:10:00,31.45,31.48,31.44,31.44,6600.0,26.4673,26.4925,26.4589,26.4589,6600.0
2010-01-20 12:20:00,31.44,31.47,31.43,31.46,10700.0,26.4589,26.4841,26.4504,26.4757,10700.0
2010-01-20 12:30:00,31.45,31.47,31.43,31.46,9000.0,26.4673,26.4841,26.4504,26.4757,9000.0
2010-01-20 12:40:00,31.45,31.47,31.44,31.47,9000.0,26.4673,26.4841,26.4589,26.4841,9000.0
2010-01-20 12:50:00,31.47,31.48,31.45,31.47,7000.0,26.4841,26.4925,26.4673,26.4841,7000.0
2010-01-20 13:00:00,31.47,31.48,31.46,31.47,8800.0,26.4841,26.4925,26.4757,26.4841,8800.0
2010-01-20 13:10:00,31.48,31.48,31.45,31.47,14900.0,26.4925,26.4925,26.4673,26.4841,14900.0
2010-01-20 13:20:00,31.47,31.5,31.47,31.5,7600.0,26.4841,26.5094,26.4841,26.5094,7600.0
2010-01-20 13:30:00,31.49,31.51,31.45,31.45,67300.0,26.5009,26.5178,26.4673,26.4673,67300.0
2010-01-20 13:40:00,31.45,31.53,31.45,31.52,40200.0,26.4673,26.5346,26.4673,26.5262,40200.0
2010-01-20 13:50:00,31.52,31.53,31.49,31.51,3100.0,26.5262,26.5346,26.5009,26.5178,3100.0
2010-01-20 14:00:00,31.51,31.55,31.51,31.55,7000.0,26.5178,26.5514,26.5178,26.5514,7000.0
2010-01-20 14:10:00,31.56,31.56,31.53,31.54,20500.0,26.5598,26.5598,26.5346,26.543,20500.0
2010-01-20 14:20:00,31.54,31.57,31.54,31.56,5900.0,26.543,26.5683,26.543,26.5598,5900.0
2010-01-20 14:30:00,31.55,31.6,31.53,31.6,11100.0,26.5514,26.5935,26.5346,26.5935,11100.0
2010-01-20 14:40:00,31.6,31.68,31.6,31.67,20300.0,26.5935,26.6608,26.5935,26.6524,20300.0
2010-01-20 14:50:00,31.66,31.66,31.62,31.65,19500.0,26.644,26.644,26.6103,26.6356,19500.0
2010-01-20 15:00:00,31.66,31.66,31.62,31.62,16600.0,26.644,26.644,26.6103,26.6103,16600.0
2010-01-20 15:10:00,31.62,31.66,31.62,31.64,11300.0,26.6103,26.644,26.6103,26.6272,11300.0
2010-01-20 15:20:00,31.65,31.7,31.64,31.68,6900.0,26.6356,26.6777,26.6272,26.6608,6900.0
2010-01-20 15:30:00,31.69,31.71,31.64,31.67,25200.0,26.6692,26.6861,26.6272,26.6524,25200.0
2010-01-20 15:40:00,31.67,31.75,31.66,31.75,27500.0,26.6524,26.7197,26.644,26.7197,27500.0
2010-01-20 15:50:00,31.76,31.8,31.73,31.76,61500.0,26.7282,26.7618,26.7029,26.7282,61500.0
2010-01-21 09:30:00,31.73,31.99,31.73,31.93,43600.0,26.7029,26.9217,26.7029,26.8712,43600.0
2010-01-21 09:40:00,31.95,32.04,31.84,31.89,81900.0,26.8881,26.9638,26.7955,26.8376,81900.0
2010-01-21 09:50:00,31.9,32.07,31.89,32.06,12300.0,26.846,26.989,26.8376,26.9806,12300.0
2010-01-21 10:00:00,32.06,32.25,32.06,32.2,23400.0,26.9806,27.1405,26.9806,27.0984,23400.0
2010-01-21 10:10:00,32.21,32.22,32.06,32.08,15600.0,27.1069,27.1153,26.9806,26.9975,15600.0
2010-01-21 10:20:00,32.07,32.08,31.79,31.79,38000.0,26.989,26.9975,26.7534,26.7534,38000.0
2010-01-21 10:30:00,31.76,31.9,31.73,31.9,50800.0,26.7282,26.846,26.7029,26.846,50800.0
2010-01-21 10:40:00,31.89,32.01,31.89,31.95,43500.0,26.8376,26.9386,26.8376,26.8881,43500.0
2010-01-21 10:50:00,31.95,31.98,31.92,31.96,13600.0,26.8881,26.9133,26.8628,26.8965,13600.0
2010-01-21 11:00:00,31.96,31.98,31.88,31.9,20300.0,26.8965,26.9133,26.8291,26.846,20300.0
2010-01-21 11:10:00,31.9,31.93,31.86,31.91,21100.0,26.846,26.8712,26.8123,26.8544,21100.0
2010-01-21 11:20:00,31.9,31.92,31.89,31.92,14400.0,26.846,26.8628,26.8376,26.8628,14400.0
2010-01-21 11:30:00,31.92,31.97,31.88,31.91,25500.0,26.8628,26.9049,26.8291,26.8544,25500.0
2010-01-21 11:40:00,31.92,31.93,31.81,31.93,65900.0,26.8628,26.8712,26.7702,26.8712,65900.0
2010-01-21 11:50:00,31.93,32.03,31.82,31.86,38000.0,26.8712,26.9554,26.7787,26.8123,38000.0
2010-01-21 12:00:00,31.85,31.92,31.85,31.9,12900.0,26.8039,26.8628,26.8039,26.846,12900.0
2010-01-21 12:10:00,31.9,31.93,31.83,31.83,14400.0,26.846,26.8712,26.7871,26.7871,14400.0
2010-01-21 12:20:00,31.83,31.83,31.72,31.72,6900.0,26.7871,26.7871,26.6945,26.6945,6900.0
2010-01-21 12:30:00,31.72,31.76,31.72,31.73,8100.0,26.6945,26.7282,26.6945,26.7029,8100.0
2010-01-21 12:40:00,31.73,31.73,31.67,31.67,10100.0,26.7029,26.7029,26.6524,26.6524,10100.0
2010-01-21 12:50:00,31.66,31.71,31.66,31.67,8500.0,26.644,26.6861,26.644,26.6524,8500.0
2010-01-21 13:00:00,31.67,31.68,31.61,31.66,9900.0,26.6524,26.6608,26.6019,26.644,9900.0
2010-01-21 13:10:00,31.68,31.7,31.65,31.69,6200.0,26.6608,26.6777,26.6356,26.6692,6200.0
2010-01-21 13:20:00,31.69,31.72,31.66,31.66,9000.0,26.6692,26.6945,26.644,26.644,9000.0
2010-01-21 13:30:00,31.67,31.8,31.67,31.76,26000.0,26.6524,26.7618,26.6524,26.7282,26000.0
2010-01-21 13:40:00,31.77,31.8,31.74,31.79,14300.0,26.7366,26.7618,26.7113,26.7534,14300.0
2010-01-21 13:50:00,31.79,31.8,31.78,31.8,6800.0,26.7534,26.7618,26.745,26.7618,6800.0
2010-01-21 14:00:00,31.8,31.8,31.74,31.76,13400.0,26.7618,26.7618,26.7113,26.7282,13400.0
2010-01-21 14:10:00,31.75,31.77,31.73,31.76,8900.0,26.7197,26.7366,26.7029,26.7282,8900.0
2010-01-21 14:20:00,31.76,31.82,31.73,31.79,19300.0,26.7282,26.7787,26.7029,26.7534,19300.0
2010-01-21 14:30:00,31.79,31.81,31.74,31.77,19700.0,26.7534,26.7702,26.7113,26.7366,19700.0
2010-01-21 14:40:00,31.78,31.78,31.74,31.77,12200.0,26.745,26.745,26.7113,26.7366,12200.0
2010-01-21 14:50:00,31.77,31.78,31.73,31.75,12500.0,26.7366,26.745,26.7029,26.7197,12500.0
2010-01-21 15:00:00,31.75,31.76,31.67,31.7,21600.0,26.7197,26.7282,26.6524,26.6777,21600.0
2010-01-21 15:10:00,31.7,31.71,31.63,31.65,15000.0,26.6777,26.6861,26.6188,26.6356,15000.0
2010-01-21 15:20:00,31.65,31.68,31.61,31.64,23800.0,26.6356,26.6608,26.6019,26.6272,23800.0
2010-01-21 15:30:00,31.64,31.71,31.61,31.71,71900.0,26.6272,26.6861,26.6019,26.6861,71900.0
2010-01-21 15:40:00,31.71,31.75,31.69,31.71,37300.0,26.6861,26.7197,26.6692,26.6861,37300.0
2010-01-21 15:50:00,31.71,31.71,31.6,31.62,65300.0,26.6861,26.6861,26.5935,26.6103,65300.0
2010-01-22 09:30:00,31.69,31.69,31.5,31.6,23300.0,26.6692,26.6692,26.5094,26.5935,23300.0
2010-01-22 09:40:00,31.59,31.6,31.43,31.47,8500.0,26.5851,26.5935,26.4504,26.4841,8500.0
2010-01-22 09:50:00,31.45,31.52,31.43,31.48,12700.0,26.4673,26.5262,26.4504,26.4925,12700.0
2010-01-22 10:00:00,31.5,31.5,31.35,31.38,10500.0,26.5094,26.5094,26.3831,26.4084,10500.0
2010-01-22 10:10:00,31.37,31.42,31.33,31.34,12600.0,26.3999,26.442,26.3663,26.3747,12600.0
2010-01-22 10:20:00,31.35,31.45,31.35,31.45,12200.0,26.3831,26.4673,26.3831,26.4673,12200.0
2010-01-22 10:30:00,31.46,31.47,31.42,31.47,10000.0,26.4757,26.4841,26.442,26.4841,10000.0
2010-01-22 10:40:00,31.48,31.51,31.44,31.44,29000.0,26.4925,26.5178,26.4589,26.4589,29000.0
2010-01-22 10:50:00,31.45,31.57,31.45,31.56,14600.0,26.4673,26.5683,26.4673,26.5598,14600.0
2010-01-22 11:00:00,31.56,31.64,31.52,31.52,14900.0,26.5598,26.6272,26.5262,26.5262,14900.0
2010-01-22 11:10:00,31.52,31.56,31.49,31.54,18900.0,26.5262,26.5598,26.5009,26.543,18900.0
2010-01-22 11:20:00,31.55,31.62,31.54,31.62,17200.0,26.5514,26.6103,26.543,26.6103,17200.0
2010-01-22 11:30:00,31.62,31.62,31.51,31.52,23500.0,26.6103,26.6103,26.5178,26.5262,23500.0
2010-01-22 11:40:00,31.52,31.52,31.48,31.49,12800.0,26.5262,26.5262,26.4925,26.5009,12800.0
2010-01-22 11:50:00,31.5,31.51,31.49,31.5,11100.0,26.5094,26.5178,26.5009,26.5094,11100.0
2010-01-22 12:00:00,31.5,31.5,31.45,31.47,9300.0,26.5094,26.5094,26.4673,26.4841,9300.0
2010-01-22 12:10:00,31.46,31.46,31.41,31.45,5200.0,26.4757,26.4757,26.4336,26.4673,5200.0
2010-01-22 12:20:00,31.45,31.49,31.43,31.46,12600.0,26.4673,26.5009,26.4504,26.4757,12600.0
2010-01-22 12:30:00,31.47,31.51,31.46,31.49,13300.0,26.4841,26.5178,26.4757,26.5009,13300.0
2010-01-22 12:40:00,31.49,31.51,31.47,31.49,26000.0,26.5009,26.5178,26.4841,26.5009,26000.0
2010-01-22 12:50:00,31.49,31.49,31.45,31.48,14400.0,26.5009,26.5009,26.4673,26.4925,14400.0
2010-01-22 13:00:00,31.48,31.48,31.43,31.44,6800.0,26.4925,26.4925,26.4504,26.4589,6800.0
2010-01-22 13:10:00,31.44,31.46,31.43,31.44,9700.0,26.4589,26.4757,26.4504,26.4589,9700.0
2010-01-22 13:20:00,31.45,31.48,31.43,31.46,10100.0,26.4673,26.4925,26.4504,26.4757,10100.0
2010-01-22 13:30:00,31.46,31.5,31.42,31.42,24100.0,26.4757,26.5094,26.442,26.442,24100.0
2010-01-22 13:40:00,31.43,31.46,31.42,31.45,17200.0,26.4504,26.4757,26.442,26.4673,17200.0
2010-01-22 13:50:00,31.44,31.45,31.42,31.42,9000.0,26.4589,26.4673,26.442,26.442,9000.0
2010-01-22 14:00:00,31.43,31.46,31.41,31.44,19000.0,26.4504,26.4757,26.4336,26.4589,19000.0
2010-01-22 14:10:00,31.44,31.51,31.43,31.51,13800.0,26.4589,26.5178,26.4504,26.5178,13800.0
2010-01-22 14:20:00,31.5,31.58,31.48,31.52,48500.0,26.5094,26.5767,26.4925,26.5262,48500.0
2010-01-22 14:30:00,31.51,31.54,31.44,31.45,30000.0,26.5178,26.543,26.4589,26.4673,30000.0
2010-01-22 14:40:00,31.45,31.51,31.43,31.49,37300.0,26.4673,26.5178,26.4504,26.5009,37300.0
2010-01-22 14:50:00,31.48,31.53,31.46,31.48,21900.0,26.4925,26.5346,26.4757,26.4925,21900.0
2010-01-22 15:00:00,31.48,31.51,31.44,31.46,30000.0,26.4925,26.5178,26.4589,26.4757,30000.0
2010-01-22 15:10:00,31.46,31.46,31.4,31.43,112200.0,26.4757,26.4757,26.4252,26.4504,112200.0
2010-01-22 15:20:00,31.43,31.47,31.42,31.42,53000.0,26.4504,26.4841,26.442,26.442,53000.0
2010-01-22 15:30:00,31.42,31.46,31.4,31.43,51700.0,26.442,26.4757,26.4252,26.4504,51700.0
2010-01-22 15:40:00,31.42,31.46,31.39,31.4,97600.0,26.442,26.4757,26.4168,26.4252,97600.0
2010-01-22 15:50:00,31.4,31.51,31.39,31.45,102600.0,26.4252,26.5178,26.4168,26.4673,102600.0
2010-01-25 09:30:00,31.71,31.82,31.69,31.71,26000.0,26.6861,26.7787,26.6692,26.6861,26000.0
2010-01-25 09:40:00,31.72,31.72,31.57,31.58,17900.0,26.6945,26.6945,26.5683,26.5767,17900.0
2010-01-25 09:50:00,31.57,31.61,31.54,31.54,19000.0,26.5683,26.6019,26.543,26.543,19000.0
2010-01-25 10:00:00,31.53,31.55,31.42,31.45,31100.0,26.5346,26.5514,26.442,26.4673,31100.0
2010-01-25 10:10:00,31.44,31.47,31.37,31.47,22300.0,26.4589,26.4841,26.3999,26.4841,22300.0
2010-01-25 10:20:00,31.46,31.52,31.43,31.46,12200.0,26.4757,26.5262,26.4504,26.4757,12200.0
2010-01-25 10:30:00,31.47,31.5,31.4,31.45,43000.0,26.4841,26.5094,26.4252,26.4673,43000.0
2010-01-25 10:40:00,31.47,31.47,31.4,31.46,17300.0,26.4841,26.4841,26.4252,26.4757,17300.0
2010-01-25 10:50:00,31.45,31.58,31.45,31.56,23100.0,26.4673,26.5767,26.4673,26.5598,23100.0
2010-01-25 11:00:00,31.55,31.55,31.42,31.42,33400.0,26.5514,26.5514,26.442,26.442,33400.0
2010-01-25 11:10:00,31.44,31.49,31.42,31.46,24700.0,26.4589,26.5009,26.442,26.4757,24700.0
2010-01-25 11:20:00,31.46,31.55,31.45,31.5,26000.0,26.4757,26.5514,26.4673,26.5094,26000.0
2010-01-25 11:30:00,31.5,31.52,31.49,31.51,26400.0,26.5094,26.5262,26.5009,26.5178,26400.0
2010-01-25 11:40:00,31.51,31.55,31.5,31.54,13200.0,26.5178,26.5514,26.5094,26.543,13200.0
2010-01-25 11:50:00,31.54,31.63,31.54,31.6,8000.0,26.543,26.6188,26.543,26.5935,8000.0
2010-01-25 12:00:00,31.59,31.66,31.59,31.64,10100.0,26.5851,26.644,26.5851,26.6272,10100.0
2010-01-25 12:10:00,31.64,31.68,31.64,31.67,15600.0,26.6272,26.6608,26.6272,26.6524,15600.0
2010-01-25 12:20:00,31.68,31.74,31.68,31.71,13900.0,26.6608,26.7113,26.6608,26.6861,13900.0
2010-01-25 12:30:00,31.7,31.74,31.69,31.74,10600.0,26.6777,26.7113,26.6692,26.7113,10600.0
2010-01-25 12:40:00,31.72,31.74,31.7,31.74,14600.0,26.6945,26.7113,26.6777,26.7113,14600.0
2010-01-25 12:50:00,31.75,31.79,31.71,31.75,41600.0,26.7197,26.7534,26.6861,26.7197,41600.0
2010-01-25 13:00:00,31.74,31.74,31.68,31.68,8100.0,26.7113,26.7113,26.6608,26.6608,8100.0
2010-01-25 13:10:00,31.68,31.72,31.68,31.7,9900.0,26.6608,26.6945,26.6608,26.6777,9900.0
2010-01-25 13:20:00,31.7,31.72,31.69,31.72,7000.0,26.6777,26.6945,26.6692,26.6945,7000.0
2010-01-25 13:30:00,31.71,31.73,31.67,31.69,17700.0,26.6861,26.7029,26.6524,26.6692,17700.0
2010-01-25 13:40:00,31.69,31.73,31.68,31.72,14200.0,26.6692,26.7029,26.6608,26.6945,14200.0
2010-01-25 13:50:00,31.73,31.76,31.71,31.75,24700.0,26.7029,26.7282,26.6861,26.7197,24700.0
2010-01-25 14:00:00,31.76,31.77,31.74,31.76,15200.0,26.7282,26.7366,26.7113,26.7282,15200.0
2010-01-25 14:10:00,31.76,31.78,31.75,31.76,12000.0,26.7282,26.745,26.7197,26.7282,12000.0
2010-01-25 14:20:00,31.76,31.81,31.75,31.8,21400.0,26.7282,26.7702,26.7197,26.7618,21400.0
2010-01-25 14:30:00,31.8,31.8,31.75,31.75,10400.0,26.7618,26.7618,26.7197,26.7197,10400.0
2010-01-25 14:40:00,31.76,31.83,31.75,31.81,20500.0,26.7282,26.7871,26.7197,26.7702,20500.0
2010-01-25 14:50:00,31.82,31.84,31.81,31.82,10700.0,26.7787,26.7955,26.7702,26.7787,10700.0
2010-01-25 15:00:00,31.83,31.85,31.83,31.83,21400.0,26.7871,26.8039,26.7871,26.7871,21400.0
2010-01-25 15:10:00,31.84,31.84,31.8,31.82,36000.0,26.7955,26.7955,26.7618,26.7787,36000.0
2010-01-25 15:20:00,31.82,31.84,31.81,31.84,19000.0,26.7787,26.7955,26.7702,26.7955,19000.0
2010-01-25 15:30:00,31.84,31.87,31.83,31.87,32000.0,26.7955,26.8207,26.7871,26.8207,32000.0
2010-01-25 15:40:00,31.87,31.92,31.85,31.89,111800.0,26.8207,26.8628,26.8039,26.8376,111800.0
2010-01-25 15:50:00,31.89,31.91,31.85,31.87,209700.0,26.8376,26.8544,26.8039,26.8207,209700.0
2010-01-26 09:30:00,31.82,31.91,31.77,31.88,10100.0,26.7787,26.8544,26.7366,26.8291,10100.0
2010-01-26 09:40:00,31.89,31.89,31.71,31.71,19000.0,26.8376,26.8376,26.6861,26.6861,19000.0
2010-01-26 09:50:00,31.71,31.71,31.61,31.66,14300.0,26.6861,26.6861,26.6019,26.644,14300.0
2010-01-26 10:00:00,31.66,31.79,31.65,31.75,20300.0,26.644,26.7534,26.6356,26.7197,20300.0
2010-01-26 10:10:00,31.74,31.77,31.72,31.73,11700.0,26.7113,26.7366,26.6945,26.7029,11700.0
2010-01-26 10:20:00,31.73,31.75,31.7,31.7,18900.0,26.7029,26.7197,26.6777,26.6777,18900.0
2010-01-26 10:30:00,31.7,31.71,31.66,31.7,7100.0,26.6777,26.6861,26.644,26.6777,7100.0
2010-01-26 10:40:00,31.7,31.71,31.68,31.68,9400.0,26.6777,26.6861,26.6608,26.6608,9400.0
2010-01-26 10:50:00,31.69,31.7,31.65,31.7,7000.0,26.6692,26.6777,26.6356,26.6777,7000.0
2010-01-26 11:00:00,31.71,31.74,31.71,31.74,8200.0,26.6861,26.7113,26.6861,26.7113,8200.0
2010-01-26 11:10:00,31.74,31.75,31.66,31.67,11500.0,26.7113,26.7197,26.644,26.6524,11500.0
2010-01-26 11:20:00,31.68,31.69,31.67,31.68,10900.0,26.6608,26.6692,26.6524,26.6608,10900.0
2010-01-26 11:30:00,31.68,31.72,31.67,31.72,10800.0,26.6608,26.6945,26.6524,26.6945,10800.0
2010-01-26 11:40:00,31.72,31.72,31.68,31.69,8300.0,26.6945,26.6945,26.6608,26.6692,8300.0
2010-01-26 11:50:00,31.71,31.72,31.69,31.69,11700.0,26.6861,26.6945,26.6692,26.6692,11700.0
2010-01-26 12:00:00,31.7,31.7,31.68,31.69,6300.0,26.6777,26.6777,26.6608,26.6692,6300.0
2010-01-26 12:10:00,31.7,31.7,31.69,31.7,6700.0,26.6777,26.6777,26.6692,26.6777,6700.0
2010-01-26 12:20:00,31.7,31.71,31.69,31.71,9800.0,26.6777,26.6861,26.6692,26.6861,9800.0
2010-01-26 12:30:00,31.71,31.75,31.71,31.75,6600.0,26.6861,26.7197,26.6861,26.7197,6600.0
2010-01-26 12:40:00,31.74,31.75,31.73,31.74,5500.0,26.7113,26.7197,26.7029,26.7113,5500.0
2010-01-26 12:50:00,31.74,31.76,31.73,31.74,9400.0,26.7113,26.7282,26.7029,26.7113,9400.0
2010-01-26 13:00:00,31.75,31.75,31.74,31.74,6300.0,26.7197,26.7197,26.7113,26.7113,6300.0
2010-01-26 13:10:00,31.75,31.76,31.74,31.75,12100.0,26.7197,26.7282,26.7113,26.7197,12100.0
2010-01-26 13:20:00,31.73,31.77,31.73,31.76,9800.0,26.7029,26.7366,26.7029,26.7282,9800.0
2010-01-26 13:30:00,31.76,31.76,31.73,31.76,8200.0,26.7282,26.7282,26.7029,26.7282,8200.0
2010-01-26 13:40:00,31.76,31.78,31.75,31.77,9700.0,26.7282,26.745,26.7197,26.7366,9700.0
2010-01-26 13:50:00,31.77,31.79,31.77,31.77,8700.0,26.7366,26.7534,26.7366,26.7366,8700.0
2010-01-26 14:00:00,31.77,31.78,31.73,31.73,20800.0,26.7366,26.745,26.7029,26.7029,20800.0
2010-01-26 14:10:00,31.73,31.78,31.72,31.73,16600.0,26.7029,26.745,26.6945,26.7029,16600.0
2010-01-26 14:20:00,31.73,31.75,31.71,31.71,21300.0,26.7029,26.7197,26.6861,26.6861,21300.0
2010-01-26 14:30:00,31.71,31.74,31.68,31.7,15000.0,26.6861,26.7113,26.6608,26.6777,15000.0
2010-01-26 14:40:00,31.7,31.73,31.7,31.7,15700.0,26.6777,26.7029,26.6777,26.6777,15700.0
2010-01-26 14:50:00,31.7,31.71,31.69,31.7,10000.0,26.6777,26.6861,26.6692,26.6777,10000.0
2010-01-26 15:00:00,31.71,31.71,31.66,31.66,13900.0,26.6861,26.6861,26.644,26.644,13900.0
2010-01-26 15:10:00,31.66,31.68,31.64,31.65,17100.0,26.644,26.6608,26.6272,26.6356,17100.0
2010-01-26 15:20:00,31.66,31.66,31.6,31.64,14900.0,26.644,26.644,26.5935,26.6272,14900.0
2010-01-26 15:30:00,31.65,31.66,31.58,31.6,32100.0,26.6356,26.644,26.5767,26.5935,32100.0
2010-01-26 15:40:00,31.6,31.6,31.52,31.56,53600.0,26.5935,26.5935,26.5262,26.5598,53600.0
2010-01-26 15:50:00,31.56,31.62,31.55,31.6,97600.0,26.5598,26.6103,26.5514,26.5935,97600.0
2010-01-27 09:30:00,31.47,31.64,31.47,31.48,23700.0,26.4841,26.6272,26.4841,26.4925,23700.0
2010-01-27 09:40:00,31.5,31.59,31.49,31.58,7700.0,26.5094,26.5851,26.5009,26.5767,7700.0
2010-01-27 09:50:00,31.59,31.61,31.48,31.54,17900.0,26.5851,26.6019,26.4925,26.543,17900.0
2010-01-27 10:00:00,31.54,31.66,31.49,31.62,35300.0,26.543,26.644,26.5009,26.6103,35300.0
2010-01-27 10:10:00,31.64,31.65,31.53,31.55,38400.0,26.6272,26.6356,26.5346,26.5514,38400.0
2010-01-27 10:20:00,31.54,31.69,31.54,31.66,15200.0,26.543,26.6692,26.543,26.644,15200.0
2010-01-27 10:30:00,31.67,31.67,31.62,31.64,7700.0,26.6524,26.6524,26.6103,26.6272,7700.0
2010-01-27 10:40:00,31.63,31.67,31.59,31.63,13700.0,26.6188,26.6524,26.5851,26.6188,13700.0
2010-01-27 10:50:00,31.62,31.78,31.62,31.75,18800.0,26.6103,26.745,26.6103,26.7197,18800.0
2010-01-27 11:00:00,31.75,31.75,31.65,31.65,6000.0,26.7197,26.7197,26.6356,26.6356,6000.0
2010-01-27 11:10:00,31.66,31.71,31.61,31.7,9000.0,26.644,26.6861,26.6019,26.6777,9000.0
2010-01-27 11:20:00,31.7,31.72,31.68,31.7,7400.0,26.6777,26.6945,26.6608,26.6777,7400.0
2010-01-27 11:30:00,31.7,31.75,31.63,31.66,14200.0,26.6777,26.7197,26.6188,26.644,14200.0
2010-01-27 11:40:00,31.68,31.78,31.67,31.75,22800.0,26.6608,26.745,26.6524,26.7197,22800.0
2010-01-27 11:50:00,31.75,31.78,31.73,31.74,9900.0,26.7197,26.745,26.7029,26.7113,9900.0
2010-01-27 12:00:00,31.75,31.75,31.72,31.72,10100.0,26.7197,26.7197,26.6945,26.6945,10100.0
2010-01-27 12:10:00,31.73,31.73,31.66,31.68,14800.0,26.7029,26.7029,26.644,26.6608,14800.0
2010-01-27 12:20:00,31.67,31.76,31.67,31.75,14500.0,26.6524,26.7282,26.6524,26.7197,14500.0
2010-01-27 12:30:00,31.75,31.76,31.74,31.74,9000.0,26.7197,26.7282,26.7113,26.7113,9000.0
2010-01-27 12:40:00,31.75,31.75,31.74,31.75,5300.0,26.7197,26.7197,26.7113,26.7197,5300.0
2010-01-27 12:50:00,31.74,31.76,31.73,31.76,13600.0,26.7113,26.7282,26.7029,26.7282,13600.0
2010-01-27 13:00:00,31.75,31.79,31.75,31.77,15100.0,26.7197,26.7534,26.7197,26.7366,15100.0
2010-01-27 13:10:00,31.77,31.78,31.74,31.75,16700.0,26.7366,26.745,26.7113,26.7197,16700.0
2010-01-27 13:20:00,31.75,31.76,31.75,31.75,5800.0,26.7197,26.7282,26.7197,26.7197,5800.0
2010-01-27 13:30:00,31.75,31.78,31.75,31.77,13000.0,26.7197,26.745,26.7197,26.7366,13000.0
2010-01-27 13:40:00,31.76,31.77,31.71,31.73,16500.0,26.7282,26.7366,26.6861,26.7029,16500.0
2010-01-27 13:50:00,31.73,31.76,31.7,31.75,27500.0,26.7029,26.7282,26.6777,26.7197,27500.0
2010-01-27 14:00:00,31.76,31.78,31.75,31.77,8400.0,26.7282,26.745,26.7197,26.7366,8400.0
2010-01-27 14:10:00,31.77,31.85,31.67,31.82,48200.0,26.7366,26.8039,26.6524,26.7787,48200.0
2010-01-27 14:20:00,31.83,31.88,31.78,31.8,48300.0,26.7871,26.8291,26.745,26.7618,48300.0
2010-01-27 14:30:00,31.81,31.94,31.79,31.88,24400.0,26.7702,26.8796,26.7534,26.8291,24400.0
2010-01-27 14:40:00,31.88,31.98,31.88,31.89,16600.0,26.8291,26.9133,26.8291,26.8376,16600.0
2010-01-27 14:50:00,31.89,31.9,31.82,31.88,16800.0,26.8376,26.846,26.7787,26.8291,16800.0
2010-01-27 15:00:00,31.87,31.89,31.8,31.82,22900.0,26.8207,26.8376,26.7618,26.7787,22900.0
2010-01-27 15:10:00,31.82,31.88,31.79,31.88,20100.0,26.7787,26.8291,26.7534,26.8291,20100.0
2010-01-27 15:20:00,31.87,31.97,31.87,31.97,24000.0,26.8207,26.9049,26.8207,26.9049,24000.0
2010-01-27 15:30:00,31.97,32.11,31.95,32.08,75700.0,26.9049,27.0227,26.8881,26.9975,75700.0
2010-01-27 15:40:00,32.1,32.13,32.08,32.09,62100.0,27.0143,27.0395,26.9975,27.0059,62100.0
2010-01-27 15:50:00,32.08,32.15,32.08,32.15,126500.0,26.9975,27.0564,26.9975,27.0564,126500.0
2010-01-28 09:30:00,32.21,32.21,32.02,32.04,15700.0,27.1069,27.1069,26.947,26.9638,15700.0
2010-01-28 09:40:00,32.03,32.12,32.0,32.09,8100.0,26.9554,27.0311,26.9301,27.0059,8100.0
2010-01-28 09:50:00,32.1,32.14,32.07,32.13,13900.0,27.0143,27.048,26.989,27.0395,13900.0
2010-01-28 10:00:00,32.13,32.13,32.03,32.03,36400.0,27.0395,27.0395,26.9554,26.9554,36400.0
2010-01-28 10:10:00,32.02,32.04,32.0,32.0,20300.0,26.947,26.9638,26.9301,26.9301,20300.0
2010-01-28 10:20:00,32.01,32.02,31.99,32.0,44600.0,26.9386,26.947,26.9217,26.9301,44600.0
2010-01-28 10:30:00,32.0,32.0,31.96,31.99,18200.0,26.9301,26.9301,26.8965,26.9217,18200.0
2010-01-28 10:40:00,31.99,32.01,31.86,31.88,21100.0,26.9217,26.9386,26.8123,26.8291,21100.0
2010-01-28 10:50:00,31.89,31.89,31.76,31.77,11100.0,26.8376,26.8376,26.7282,26.7366,11100.0
2010-01-28 11:00:00,31.76,31.79,31.61,31.71,14400.0,26.7282,26.7534,26.6019,26.6861,14400.0
2010-01-28 11:10:00,31.71,31.81,31.71,31.76,24500.0,26.6861,26.7702,26.6861,26.7282,24500.0
2010-01-28 11:20:00,31.78,31.78,31.73,31.73,9500.0,26.745,26.745,26.7029,26.7029,9500.0
2010-01-28 11:30:00,31.75,31.77,31.67,31.75,36300.0,26.7197,26.7366,26.6524,26.7197,36300.0
2010-01-28 11:40:00,31.74,31.8,31.7,31.77,23900.0,26.7113,26.7618,26.6777,26.7366,23900.0
2010-01-28 11:50:00,31.76,31.79,31.74,31.75,9900.0,26.7282,26.7534,26.7113,26.7197,9900.0
2010-01-28 12:00:00,31.75,31.78,31.74,31.76,14800.0,26.7197,26.745,26.7113,26.7282,14800.0
2010-01-28 12:10:00,31.77,31.79,31.77,31.78,7300.0,26.7366,26.7534,26.7366,26.745,7300.0
2010-01-28 12:20:00,31.78,31.78,31.74,31.75,9000.0,26.745,26.745,26.7113,26.7197,9000.0
2010-01-28 12:30:00,31.75,31.79,31.75,31.78,7600.0,26.7197,26.7534,26.7197,26.745,7600.0
2010-01-28 12:40:00,31.8,31.82,31.75,31.82,10900.0,26.7618,26.7787,26.7197,26.7787,10900.0
2010-01-28 12:50:00,31.82,31.85,31.81,31.83,5600.0,26.7787,26.8039,26.7702,26.7871,5600.0
2010-01-28 13:00:00,31.85,31.87,31.8,31.84,60200.0,26.8039,26.8207,26.7618,26.7955,60200.0
2010-01-28 13:10:00,31.82,31.83,31.8,31.82,14900.0,26.7787,26.7871,26.7618,26.7787,14900.0
2010-01-28 13:20:00,31.83,31.86,31.83,31.85,7900.0,26.7871,26.8123,26.7871,26.8039,7900.0
2010-01-28 13:30:00,31.85,31.85,31.81,31.81,6200.0,26.8039,26.8039,26.7702,26.7702,6200.0
2010-01-28 13:40:00,31.81,31.89,31.81,31.86,7700.0,26.7702,26.8376,26.7702,26.8123,7700.0
2010-01-28 13:50:00,31.86,31.91,31.81,31.81,142700.0,26.8123,26.8544,26.7702,26.7702,142700.0
2010-01-28 14:00:00,31.81,31.81,31.75,31.78,45700.0,26.7702,26.7702,26.7197,26.745,45700.0
2010-01-28 14:10:00,31.78,31.79,31.65,31.69,16900.0,26.745,26.7534,26.6356,26.6692,16900.0
2010-01-28 14:20:00,31.69,31.77,31.69,31.76,12900.0,26.6692,26.7366,26.6692,26.7282,12900.0
2010-01-28 14:30:00,31.75,31.76,31.7,31.73,45600.0,26.7197,26.7282,26.6777,26.7029,45600.0
2010-01-28 14:40:00,31.74,31.76,31.73,31.75,20800.0,26.7113,26.7282,26.7029,26.7197,20800.0
2010-01-28 14:50:00,31.76,31.77,31.74,31.74,37400.0,26.7282,26.7366,26.7113,26.7113,37400.0
2010-01-28 15:00:00,31.74,31.81,31.73,31.77,27100.0,26.7113,26.7702,26.7029,26.7366,27100.0
2010-01-28 15:10:00,31.78,31.81,31.73,31.76,46200.0,26.745,26.7702,26.7029,26.7282,46200.0
2010-01-28 15:20:00,31.75,31.81,31.75,31.77,31000.0,26.7197,26.7702,26.7197,26.7366,31000.0
2010-01-28 15:30:00,31.76,31.85,31.74,31.85,42900.0,26.7282,26.8039,26.7113,26.8039,42900.0
2010-01-28 15:40:00,31.85,31.88,31.75,31.76,53400.0,26.8039,26.8291,26.7197,26.7282,53400.0
2010-01-28 15:50:00,31.76,31.77,31.73,31.73,80900.0,26.7282,26.7366,26.7029,26.7029,80900.0
2010-01-29 09:30:00,31.82,32.0,31.79,31.85,15300.0,26.7787,26.9301,26.7534,26.8039,15300.0
2010-01-29 09:40:00,31.83,32.06,31.83,31.98,9200.0,26.7871,26.9806,26.7871,26.9133,9200.0
2010-01-29 09:50:00,31.99,32.03,31.92,31.94,9200.0,26.9217,26.9554,26.8628,26.8796,9200.0
2010-01-29 10:00:00,31.97,31.97,31.85,31.87,6800.0,26.9049,26.9049,26.8039,26.8207,6800.0
2010-01-29 10:10:00,31.87,31.9,31.8,31.8,24000.0,26.8207,26.846,26.7618,26.7618,24000.0
2010-01-29 10:20:00,31.79,31.9,31.76,31.81,20400.0,26.7534,26.846,26.7282,26.7702,20400.0
2010-01-29 10:30:00,31.81,31.85,31.75,31.77,11500.0,26.7702,26.8039,26.7197,26.7366,11500.0
2010-01-29 10:40:00,31.76,31.79,31.75,31.79,10000.0,26.7282,26.7534,26.7197,26.7534,10000.0
2010-01-29 10:50:00,31.79,31.83,31.69,31.76,54100.0,26.7534,26.7871,26.6692,26.7282,54100.0
2010-01-29 11:00:00,31.75,31.8,31.72,31.75,19700.0,26.7197,26.7618,26.6945,26.7197,19700.0
2010-01-29 11:10:00,31.76,31.81,31.7,31.74,23200.0,26.7282,26.7702,26.6777,26.7113,23200.0
2010-01-29 11:20:00,31.72,31.76,31.67,31.68,16200.0,26.6945,26.7282,26.6524,26.6608,16200.0
2010-01-29 11:30:00,31.7,31.71,31.58,31.68,13600.0,26.6777,26.6861,26.5767,26.6608,13600.0
2010-01-29 11:40:00,31.68,31.74,31.66,31.71,12900.0,26.6608,26.7113,26.644,26.6861,12900.0
2010-01-29 11:50:00,31.71,31.8,31.71,31.71,11600.0,26.6861,26.7618,26.6861,26.6861,11600.0
2010-01-29 12:00:00,31.69,31.73,31.63,31.65,14900.0,26.6692,26.7029,26.6188,26.6356,14900.0
2010-01-29 12:10:00,31.66,31.7,31.64,31.7,8900.0,26.644,26.6777,26.6272,26.6777,8900.0
2010-01-29 12:20:00,31.71,31.77,31.71,31.77,7900.0,26.6861,26.7366,26.6861,26.7366,7900.0
2010-01-29 12:30:00,31.76,31.76,31.68,31.72,8900.0,26.7282,26.7282,26.6608,26.6945,8900.0
2010-01-29 12:40:00,31.71,31.79,31.68,31.79,22900.0,26.6861,26.7534,26.6608,26.7534,22900.0
2010-01-29 12:50:00,31.79,31.9,31.79,31.9,83600.0,26.7534,26.846,26.7534,26.846,83600.0
2010-01-29 13:00:00,31.89,31.94,31.89,31.91,30000.0,26.8376,26.8796,26.8376,26.8544,30000.0
2010-01-29 13:10:00,31.9,31.9,31.89,31.9,6400.0,26.846,26.846,26.8376,26.846,6400.0
2010-01-29 13:20:00,31.91,31.94,31.9,31.91,6700.0,26.8544,26.8796,26.846,26.8544,6700.0
2010-01-29 13:30:00,31.9,31.96,31.9,31.91,35800.0,26.846,26.8965,26.846,26.8544,35800.0
2010-01-29 13:40:00,31.92,31.93,31.89,31.92,47800.0,26.8628,26.8712,26.8376,26.8628,47800.0
2010-01-29 13:50:00,31.91,31.98,31.9,31.97,21700.0,26.8544,26.9133,26.846,26.9049,21700.0
2010-01-29 14:00:00,31.97,32.0,31.94,31.99,27500.0,26.9049,26.9301,26.8796,26.9217,27500.0
2010-01-29 14:10:00,32.0,32.16,31.99,32.16,69400.0,26.9301,27.0648,26.9217,27.0648,69400.0
2010-01-29 14:20:00,32.16,32.17,32.1,32.16,39300.0,27.0648,27.0732,27.0143,27.0648,39300.0
2010-01-29 14:30:00,32.16,32.16,32.08,32.15,40500.0,27.0648,27.0648,26.9975,27.0564,40500.0
2010-01-29 14:40:00,32.15,32.18,32.1,32.11,50700.0,27.0564,27.0816,27.0143,27.0227,50700.0
2010-01-29 14:50:00,32.1,32.12,32.01,32.1,48300.0,27.0143,27.0311,26.9386,27.0143,48300.0
2010-01-29 15:00:00,32.09,32.09,31.97,31.98,28900.0,27.0059,27.0059,26.9049,26.9133,28900.0
2010-01-29 15:10:00,31.97,32.1,31.97,32.09,65100.0,26.9049,27.0143,26.9049,27.0059,65100.0
2010-01-29 15:20:00,32.09,32.1,31.99,32.0,32400.0,27.0059,27.0143,26.9217,26.9301,32400.0
2010-01-29 15:30:00,32.0,32.07,31.98,32.07,172600.0,26.9301,26.989,26.9133,26.989,172600.0
2010-01-29 15:40:00,32.06,32.08,31.99,32.03,88700.0,26.9806,26.9975,26.9217,26.9554,88700.0
2010-01-29 15:50:00,32.03,32.1,32.0,32.01,146500.0,26.9554,27.0143,26.9301,26.9386,146500.0
2010-02-01 09:30:00,31.98,32.14,31.91,31.99,28300.0,26.9133,27.048,26.8544,26.9217,28300.0
2010-02-01 09:40:00,32.01,32.04,31.97,32.03,40600.0,26.9386,26.9638,26.9049,26.9554,40600.0
2010-02-01 09:50:00,32.03,32.18,32.02,32.18,42300.0,26.9554,27.0816,26.947,27.0816,42300.0
2010-02-01 10:00:00,32.18,32.24,32.0,32.11,51300.0,27.0816,27.1321,26.9301,27.0227,51300.0
2010-02-01 10:10:00,32.12,32.26,32.1,32.24,24400.0,27.0311,27.1489,27.0143,27.1321,24400.0
2010-02-01 10:20:00,32.22,32.28,32.2,32.2,25200.0,27.1153,27.1658,27.0984,27.0984,25200.0
2010-02-01 10:30:00,32.2,32.25,32.19,32.24,27300.0,27.0984,27.1405,27.09,27.1321,27300.0
2010-02-01 10:40:00,32.24,32.28,32.22,32.26,33900.0,27.1321,27.1658,27.1153,27.1489,33900.0
2010-02-01 10:50:00,32.27,32.29,32.23,32.27,34600.0,27.1574,27.1742,27.1237,27.1574,34600.0
2010-02-01 11:00:00,32.25,32.34,32.25,32.33,25800.0,27.1405,27.2163,27.1405,27.2079,25800.0
2010-02-01 11:10:00,32.32,32.35,32.31,32.35,12600.0,27.1994,27.2247,27.191,27.2247,12600.0
2010-02-01 11:20:00,32.36,32.4,32.35,32.38,9500.0,27.2331,27.2668,27.2247,27.2499,9500.0
2010-02-01 11:30:00,32.38,32.38,32.3,32.31,14600.0,27.2499,27.2499,27.1826,27.191,14600.0
2010-02-01 11:40:00,32.31,32.39,32.31,32.36,27400.0,27.191,27.2583,27.191,27.2331,27400.0
2010-02-01 11:50:00,32.35,32.35,32.24,32.24,9900.0,27.2247,27.2247,27.1321,27.1321,9900.0
2010-02-01 12:00:00,32.23,32.28,32.23,32.28,14700.0,27.1237,27.1658,27.1237,27.1658,14700.0
2010-02-01 12:10:00,32.27,32.29,32.25,32.27,11700.0,27.1574,27.1742,27.1405,27.1574,11700.0
2010-02-01 12:20:00,32.28,32.3,32.27,32.28,7800.0,27.1658,27.1826,27.1574,27.1658,7800.0
2010-02-01 12:30:00,32.29,32.3,32.28,32.3,13700.0,27.1742,27.1826,27.1658,27.1826,13700.0
2010-02-01 12:40:00,32.3,32.38,32.29,32.37,80800.0,27.1826,27.2499,27.1742,27.2415,80800.0
2010-02-01 12:50:00,32.37,32.42,32.35,32.4,28200.0,27.2415,27.2836,27.2247,27.2668,28200.0
2010-02-01 13:00:00,32.4,32.44,32.38,32.44,26000.0,27.2668,27.3004,27.2499,27.3004,26000.0
2010-02-01 13:10:00,32.43,32.45,32.42,32.43,15700.0,27.292,27.3088,27.2836,27.292,15700.0
2010-02-01 13:20:00,32.43,32.44,32.42,32.44,9100.0,27.292,27.3004,27.2836,27.3004,9100.0
2010-02-01 13:30:00,32.44,32.47,32.43,32.44,41200.0,27.3004,27.3257,27.292,27.3004,41200.0
2010-02-01 13:40:00,32.44,32.54,32.44,32.52,46500.0,27.3004,27.3846,27.3004,27.3677,46500.0
2010-02-01 13:50:00,32.52,32.56,32.5,32.52,29600.0,27.3677,27.4014,27.3509,27.3677,29600.0
2010-02-01 14:00:00,32.52,32.56,32.5,32.53,104300.0,27.3677,27.4014,27.3509,27.3762,104300.0
2010-02-01 14:10:00,32.53,32.63,32.51,32.63,216100.0,27.3762,27.4603,27.3593,27.4603,216100.0
2010-02-01 14:20:00,32.64,32.71,32.6,32.7,98000.0,27.4687,27.5276,27.4351,27.5192,98000.0
2010-02-01 14:30:00,32.7,32.73,32.69,32.7,38800.0,27.5192,27.5445,27.5108,27.5192,38800.0
2010-02-01 14:40:00,32.7,32.74,32.69,32.73,52100.0,27.5192,27.5529,27.5108,27.5445,52100.0
2010-02-01 14:50:00,32.72,32.88,32.72,32.85,117700.0,27.5361,27.6707,27.5361,27.6455,117700.0
2010-02-01 15:00:00,32.85,33.0,32.85,32.99,211000.0,27.6455,27.7717,27.6455,27.7633,211000.0
2010-02-01 15:10:00,32.99,33.17,32.99,33.07,163500.0,27.7633,27.9148,27.7633,27.8306,163500.0
2010-02-01 15:20:00,33.08,33.14,33.05,33.11,67900.0,27.839,27.8895,27.8138,27.8643,67900.0
2010-02-01 15:30:00,33.11,33.2,33.06,33.19,144600.0,27.8643,27.94,27.8222,27.9316,144600.0
2010-02-01 15:40:00,33.2,33.26,33.15,33.24,131100.0,27.94,27.9905,27.8979,27.9737,131100.0
2010-02-01 15:50:00,33.25,33.4,33.16,33.4,290600.0,27.9821,28.1083,27.9064,28.1083,290600.0
2010-02-02 09:30:00,33.43,33.43,33.07,33.21,110800.0,28.1336,28.1336,27.8306,27.9484,110800.0
2010-02-02 09:40:00,33.22,33.24,33.14,33.16,113400.0,27.9568,27.9737,27.8895,27.9064,113400.0
2010-02-02 09:50:00,33.15,33.16,32.9,33.01,116300.0,27.8979,27.9064,27.6875,27.7801,116300.0
2010-02-02 10:00:00,33.02,33.16,32.97,33.13,166300.0,27.7885,27.9064,27.7465,27.8811,166300.0
2010-02-02 10:10:00,33.14,33.44,33.09,33.42,54300.0,27.8895,28.142,27.8474,28.1252,54300.0
2010-02-02 10:20:00,33.42,33.44,33.35,33.37,50100.0,28.1252,28.142,28.0663,28.0831,50100.0
2010-02-02 10:30:00,33.37,33.47,33.36,33.43,64000.0,28.0831,28.1672,28.0747,28.1336,64000.0
2010-02-02 10:40:00,33.42,33.42,33.37,33.4,94500.0,28.1252,28.1252,28.0831,28.1083,94500.0
2010-02-02 10:50:00,33.4,33.59,33.39,33.56,63900.0,28.1083,28.2682,28.0999,28.243,63900.0
2010-02-02 11:00:00,33.55,33.55,33.3,33.35,50300.0,28.2346,28.2346,28.0242,28.0663,50300.0
2010-02-02 11:10:00,33.35,33.35,33.25,33.28,42700.0,28.0663,28.0663,27.9821,28.0073,42700.0
2010-02-02 11:20:00,33.27,33.28,33.19,33.22,37800.0,27.9989,28.0073,27.9316,27.9568,37800.0
2010-02-02 11:30:00,33.22,33.22,33.18,33.19,48700.0,27.9568,27.9568,27.9232,27.9316,48700.0
2010-02-02 11:40:00,33.19,33.27,33.18,33.25,73600.0,27.9316,27.9989,27.9232,27.9821,73600.0
2010-02-02 11:50:00,33.25,33.34,33.24,33.3,101600.0,27.9821,28.0578,27.9737,28.0242,101600.0
2010-02-02 12:00:00,33.29,33.3,33.24,33.25,38000.0,28.0158,28.0242,27.9737,27.9821,38000.0
2010-02-02 12:10:00,33.26,33.26,33.23,33.26,23300.0,27.9905,27.9905,27.9653,27.9905,23300.0
2010-02-02 12:20:00,33.26,33.29,33.25,33.26,71900.0,27.9905,28.0158,27.9821,27.9905,71900.0
2010-02-02 12:30:00,33.26,33.28,33.23,33.26,85600.0,27.9905,28.0073,27.9653,27.9905,85600.0
2010-02-02 12:40:00,33.26,33.29,33.25,33.25,44200.0,27.9905,28.0158,27.9821,27.9821,44200.0
2010-02-02 12:50:00,33.25,33.25,33.19,33.19,10400.0,27.9821,27.9821,27.9316,27.9316,10400.0
2010-02-02 13:00:00,33.19,33.2,33.09,33.09,16500.0,27.9316,27.94,27.8474,27.8474,16500.0
2010-02-02 13:10:00,33.09,33.09,33.02,33.04,30700.0,27.8474,27.8474,27.7885,27.8054,30700.0
2010-02-02 13:20:00,33.04,33.05,33.0,33.03,25600.0,27.8054,27.8138,27.7717,27.7969,25600.0
2010-02-02 13:30:00,33.03,33.12,33.03,33.06,44400.0,27.7969,27.8727,27.7969,27.8222,44400.0
2010-02-02 13:40:00,33.06,33.1,33.06,33.07,14900.0,27.8222,27.8559,27.8222,27.8306,14900.0
2010-02-02 13:50:00,33.07,33.1,33.06,33.06,125600.0,27.8306,27.8559,27.8222,27.8222,125600.0
2010-02-02 14:00:00,33.07,33.17,33.06,33.17,108700.0,27.8306,27.9148,27.8222,27.9148,108700.0
2010-02-02 14:10:00,33.17,33.25,33.17,33.24,95400.0,27.9148,27.9821,27.9148,27.9737,95400.0
2010-02-02 14:20:00,33.23,33.25,33.21,33.23,34200.0,27.9653,27.9821,27.9484,27.9653,34200.0
2010-02-02 14:30:00,33.22,33.23,33.17,33.18,36000.0,27.9568,27.9653,27.9148,27.9232,36000.0
2010-02-02 14:40:00,33.19,33.19,33.09,33.1,31200.0,27.9316,27.9316,27.8474,27.8559,31200.0
2010-02-02 14:50:00,33.1,33.16,33.09,33.1,33700.0,27.8559,27.9064,27.8474,27.8559,33700.0
2010-02-02 15:00:00,33.1,33.13,33.09,33.11,24200.0,27.8559,27.8811,27.8474,27.8643,24200.0
2010-02-02 15:10:00,33.11,33.25,33.11,33.24,57900.0,27.8643,27.9821,27.8643,27.9737,57900.0
2010-02-02 15:20:00,33.24,33.3,33.24,33.28,136400.0,27.9737,28.0242,27.9737,28.0073,136400.0
2010-02-02 15:30:00,33.28,33.38,33.28,33.33,138600.0,28.0073,28.0915,28.0073,28.0494,138600.0
2010-02-02 15:40:00,33.33,33.35,33.29,33.31,39000.0,28.0494,28.0663,28.0158,28.0326,39000.0
2010-02-02 15:50:00,33.3,33.43,33.28,33.4,118300.0,28.0242,28.1336,28.0073,28.1083,118300.0
2010-02-03 09:30:00,33.13,33.38,33.1,33.2,39200.0,27.8811,28.0915,27.8559,27.94,39200.0
2010-02-03 09:40:00,33.18,33.24,33.08,33.24,56500.0,27.9232,27.9737,27.839,27.9737,56500.0
2010-02-03 09:50:00,33.23,33.25,33.13,33.23,13900.0,27.9653,27.9821,27.8811,27.9653,13900.0
2010-02-03 10:00:00,33.22,33.29,33.1,33.29,26500.0,27.9568,28.0158,27.8559,28.0158,26500.0
2010-02-03 10:10:00,33.29,33.3,33.12,33.17,17400.0,28.0158,28.0242,27.8727,27.9148,17400.0
2010-02-03 10:20:00,33.15,33.17,33.05,33.11,11100.0,27.8979,27.9148,27.8138,27.8643,11100.0
2010-02-03 10:30:00,33.09,33.13,32.97,33.0,49000.0,27.8474,27.8811,27.7465,27.7717,49000.0
2010-02-03 10:40:00,33.0,33.05,32.96,33.05,37200.0,27.7717,27.8138,27.738,27.8138,37200.0
2010-02-03 10:50:00,33.06,33.06,32.93,32.93,14500.0,27.8222,27.8222,27.7128,27.7128,14500.0
2010-02-03 11:00:00,32.94,33.05,32.91,33.04,19500.0,27.7212,27.8138,27.696,27.8054,19500.0
2010-02-03 11:10:00,33.05,33.11,33.03,33.1,17200.0,27.8138,27.8643,27.7969,27.8559,17200.0
2010-02-03 11:20:00,33.09,33.14,33.06,33.06,24600.0,27.8474,27.8895,27.8222,27.8222,24600.0
2010-02-03 11:30:00,33.08,33.16,33.08,33.12,16800.0,27.839,27.9064,27.839,27.8727,16800.0
2010-02-03 11:40:00,33.11,33.14,33.07,33.14,28400.0,27.8643,27.8895,27.8306,27.8895,28400.0
2010-02-03 11:50:00,33.13,33.14,33.08,33.08,23400.0,27.8811,27.8895,27.839,27.839,23400.0
2010-02-03 12:00:00,33.09,33.12,32.9,33.1,45900.0,27.8474,27.8727,27.6875,27.8559,45900.0
2010-02-03 12:10:00,33.11,33.17,33.1,33.14,20000.0,27.8643,27.9148,27.8559,27.8895,20000.0
2010-02-03 12:20:00,33.14,33.15,33.08,33.12,17200.0,27.8895,27.8979,27.839,27.8727,17200.0
2010-02-03 12:30:00,33.11,33.14,33.11,33.14,8000.0,27.8643,27.8895,27.8643,27.8895,8000.0
2010-02-03 12:40:00,33.15,33.15,33.09,33.09,18000.0,27.8979,27.8979,27.8474,27.8474,18000.0
2010-02-03 12:50:00,33.11,33.21,33.11,33.15,20500.0,27.8643,27.9484,27.8643,27.8979,20500.0
2010-02-03 13:00:00,33.16,33.39,33.16,33.38,35900.0,27.9064,28.0999,27.9064,28.0915,35900.0
2010-02-03 13:10:00,33.39,33.39,33.33,33.34,36400.0,28.0999,28.0999,28.0494,28.0578,36400.0
2010-02-03 13:20:00,33.33,33.33,33.25,33.29,21800.0,28.0494,28.0494,27.9821,28.0158,21800.0
2010-02-03 13:30:00,33.28,33.28,33.24,33.24,69700.0,28.0073,28.0073,27.9737,27.9737,69700.0
2010-02-03 13:40:00,33.24,33.28,33.23,33.25,21500.0,27.9737,28.0073,27.9653,27.9821,21500.0
2010-02-03 13:50:00,33.25,33.27,33.21,33.22,19000.0,27.9821,27.9989,27.9484,27.9568,19000.0
2010-02-03 14:00:00,33.22,33.23,33.18,33.22,10400.0,27.9568,27.9653,27.9232,27.9568,10400.0
2010-02-03 14:10:00,33.22,33.23,33.19,33.19,7900.0,27.9568,27.9653,27.9316,27.9316,7900.0
2010-02-03 14:20:00,33.19,33.21,33.14,33.15,13700.0,27.9316,27.9484,27.8895,27.8979,13700.0
2010-02-03 14:30:00,33.14,33.16,33.08,33.09,17400.0,27.8895,27.9064,27.839,27.8474,17400.0
2010-02-03 14:40:00,33.08,33.08,33.02,33.04,15700.0,27.839,27.839,27.7885,27.8054,15700.0
2010-02-03 14:50:00,33.04,33.12,33.03,33.03,15500.0,27.8054,27.8727,27.7969,27.7969,15500.0
2010-02-03 15:00:00,33.04,33.07,32.97,32.98,42000.0,27.8054,27.8306,27.7465,27.7549,42000.0
2010-02-03 15:10:00,32.99,33.04,32.97,33.01,28600.0,27.7633,27.8054,27.7465,27.7801,28600.0
2010-02-03 15:20:00,33.01,33.06,33.0,33.05,22900.0,27.7801,27.8222,27.7717,27.8138,22900.0
2010-02-03 15:30:00,33.05,33.12,33.03,33.09,31300.0,27.8138,27.8727,27.7969,27.8474,31300.0
2010-02-03 15:40:00,33.1,33.13,33.09,33.12,49100.0,27.8559,27.8811,27.8474,27.8727,49100.0
2010-02-03 15:50:00,33.12,33.13,33.04,33.05,80500.0,27.8727,27.8811,27.8054,27.8138,80500.0
2010-02-04 09:30:00,31.87,32.74,31.87,32.23,154400.0,26.8207,27.5529,26.8207,27.1237,154400.0
2010-02-04 09:40:00,32.22,32.22,31.73,31.8,202300.0,27.1153,27.1153,26.7029,26.7618,202300.0
2010-02-04 09:50:00,31.8,31.8,31.66,31.7,187300.0,26.7618,26.7618,26.644,26.6777,187300.0
2010-02-04 10:00:00,31.7,31.8,31.56,31.59,117200.0,26.6777,26.7618,26.5598,26.5851,117200.0
2010-02-04 10:10:00,31.59,31.6,31.37,31.46,112000.0,26.5851,26.5935,26.3999,26.4757,112000.0
2010-02-04 10:20:00,31.46,31.76,31.46,31.76,74500.0,26.4757,26.7282,26.4757,26.7282,74500.0
2010-02-04 10:30:00,31.75,31.81,31.7,31.8,91300.0,26.7197,26.7702,26.6777,26.7618,91300.0
2010-02-04 10:40:00,31.8,32.04,31.78,32.0,89200.0,26.7618,26.9638,26.745,26.9301,89200.0
2010-02-04 10:50:00,32.01,32.03,31.92,31.95,56200.0,26.9386,26.9554,26.8628,26.8881,56200.0
2010-02-04 11:00:00,31.94,31.95,31.87,31.93,50000.0,26.8796,26.8881,26.8207,26.8712,50000.0
2010-02-04 11:10:00,31.92,32.12,31.91,32.09,120400.0,26.8628,27.0311,26.8544,27.0059,120400.0
2010-02-04 11:20:00,32.1,32.19,32.05,32.17,41200.0,27.0143,27.09,26.9722,27.0732,41200.0
2010-02-04 11:30:00,32.17,32.24,32.02,32.04,36400.0,27.0732,27.1321,26.947,26.9638,36400.0
2010-02-04 11:40:00,32.04,32.1,31.89,32.05,49900.0,26.9638,27.0143,26.8376,26.9722,49900.0
2010-02-04 11:50:00,32.05,32.2,32.05,32.2,51200.0,26.9722,27.0984,26.9722,27.0984,51200.0
2010-02-04 12:00:00,32.21,32.24,32.07,32.12,44400.0,27.1069,27.1321,26.989,27.0311,44400.0
2010-02-04 12:10:00,32.12,32.17,32.09,32.09,15700.0,27.0311,27.0732,27.0059,27.0059,15700.0
2010-02-04 12:20:00,32.09,32.1,32.04,32.06,27400.0,27.0059,27.0143,26.9638,26.9806,27400.0
2010-02-04 12:30:00,32.06,32.15,32.06,32.11,15100.0,26.9806,27.0564,26.9806,27.0227,15100.0
2010-02-04 12:40:00,32.11,32.14,32.05,32.06,20100.0,27.0227,27.048,26.9722,26.9806,20100.0
2010-02-04 12:50:00,32.07,32.2,32.06,32.2,12400.0,26.989,27.0984,26.9806,27.0984,12400.0
2010-02-04 13:00:00,32.2,32.2,32.19,32.19,12500.0,27.0984,27.0984,27.09,27.09,12500.0
2010-02-04 13:10:00,32.19,32.24,32.18,32.24,19400.0,27.09,27.1321,27.0816,27.1321,19400.0
2010-02-04 13:20:00,32.24,32.29,32.21,32.28,29600.0,27.1321,27.1742,27.1069,27.1658,29600.0
2010-02-04 13:30:00,32.28,32.35,32.28,32.35,46900.0,27.1658,27.2247,27.1658,27.2247,46900.0
2010-02-04 13:40:00,32.35,32.35,32.15,32.27,92200.0,27.2247,27.2247,27.0564,27.1574,92200.0
2010-02-04 13:50:00,32.27,32.29,32.16,32.17,35300.0,27.1574,27.1742,27.0648,27.0732,35300.0
2010-02-04 14:00:00,32.16,32.16,32.04,32.05,63300.0,27.0648,27.0648,26.9638,26.9722,63300.0
2010-02-04 14:10:00,32.05,32.06,32.01,32.03,97700.0,26.9722,26.9806,26.9386,26.9554,97700.0
2010-02-04 14:20:00,32.03,32.13,32.03,32.04,23600.0,26.9554,27.0395,26.9554,26.9638,23600.0
2010-02-04 14:30:00,32.04,32.06,31.94,32.05,41200.0,26.9638,26.9806,26.8796,26.9722,41200.0
2010-02-04 14:40:00,32.06,32.06,31.99,32.01,16500.0,26.9806,26.9806,26.9217,26.9386,16500.0
2010-02-04 14:50:00,32.0,32.01,31.94,31.95,27100.0,26.9301,26.9386,26.8796,26.8881,27100.0
2010-02-04 15:00:00,31.95,31.97,31.77,31.77,40700.0,26.8881,26.9049,26.7366,26.7366,40700.0
2010-02-04 15:10:00,31.77,31.77,31.58,31.58,92200.0,26.7366,26.7366,26.5767,26.5767,92200.0
2010-02-04 15:20:00,31.58,31.65,31.54,31.64,103300.0,26.5767,26.6356,26.543,26.6272,103300.0
2010-02-04 15:30:00,31.64,31.76,31.6,31.65,64200.0,26.6272,26.7282,26.5935,26.6356,64200.0
2010-02-04 15:40:00,31.65,31.79,31.64,31.69,125200.0,26.6356,26.7534,26.6272,26.6692,125200.0
2010-02-04 15:50:00,31.68,31.73,31.65,31.72,345800.0,26.6608,26.7029,26.6356,26.6945,345800.0
2010-02-05 09:30:00,31.67,32.19,31.45,31.68,83800.0,26.6524,27.09,26.4673,26.6608,83800.0
2010-02-05 09:40:00,31.69,31.79,31.65,31.7,41000.0,26.6692,26.7534,26.6356,26.6777,41000.0
2010-02-05 09:50:00,31.72,31.76,31.62,31.67,79900.0,26.6945,26.7282,26.6103,26.6524,79900.0
2010-02-05 10:00:00,31.65,31.7,31.49,31.59,57800.0,26.6356,26.6777,26.5009,26.5851,57800.0
2010-02-05 10:10:00,31.58,31.59,31.49,31.49,94700.0,26.5767,26.5851,26.5009,26.5009,94700.0
2010-02-05 10:20:00,31.51,31.76,31.5,31.73,113400.0,26.5178,26.7282,26.5094,26.7029,113400.0
2010-02-05 10:30:00,31.74,31.81,31.66,31.67,56900.0,26.7113,26.7702,26.644,26.6524,56900.0
2010-02-05 10:40:00,31.68,31.8,31.67,31.79,113600.0,26.6608,26.7618,26.6524,26.7534,113600.0
2010-02-05 10:50:00,31.8,31.86,31.78,31.81,16500.0,26.7618,26.8123,26.745,26.7702,16500.0
2010-02-05 11:00:00,31.81,31.82,31.77,31.79,15700.0,26.7702,26.7787,26.7366,26.7534,15700.0
2010-02-05 11:10:00,31.78,31.85,31.76,31.84,18600.0,26.745,26.8039,26.7282,26.7955,18600.0
2010-02-05 11:20:00,31.84,31.85,31.76,31.76,21000.0,26.7955,26.8039,26.7282,26.7282,21000.0
2010-02-05 11:30:00,31.75,31.8,31.7,31.73,50100.0,26.7197,26.7618,26.6777,26.7029,50100.0
2010-02-05 11:40:00,31.74,31.8,31.7,31.79,24700.0,26.7113,26.7618,26.6777,26.7534,24700.0
2010-02-05 11:50:00,31.8,31.82,31.73,31.76,25000.0,26.7618,26.7787,26.7029,26.7282,25000.0
2010-02-05 12:00:00,31.75,31.79,31.72,31.72,30600.0,26.7197,26.7534,26.6945,26.6945,30600.0
2010-02-05 12:10:00,31.73,31.77,31.68,31.75,36100.0,26.7029,26.7366,26.6608,26.7197,36100.0
2010-02-05 12:20:00,31.75,31.79,31.63,31.65,33500.0,26.7197,26.7534,26.6188,26.6356,33500.0
2010-02-05 12:30:00,31.65,31.66,31.54,31.55,25200.0,26.6356,26.644,26.543,26.5514,25200.0
2010-02-05 12:40:00,31.53,31.59,31.48,31.58,26600.0,26.5346,26.5851,26.4925,26.5767,26600.0
2010-02-05 12:50:00,31.58,31.59,31.47,31.5,29400.0,26.5767,26.5851,26.4841,26.5094,29400.0
2010-02-05 13:00:00,31.5,31.5,31.29,31.3,45800.0,26.5094,26.5094,26.3326,26.341,45800.0
2010-02-05 13:10:00,31.29,31.33,31.25,31.33,24100.0,26.3326,26.3663,26.299,26.3663,24100.0
2010-02-05 13:20:00,31.33,31.33,31.12,31.15,46600.0,26.3663,26.3663,26.1896,26.2148,46600.0
2010-02-05 13:30:00,31.16,31.16,31.02,31.05,31500.0,26.2232,26.2232,26.1054,26.1306,31500.0
2010-02-05 13:40:00,31.05,31.06,30.95,31.0,36000.0,26.1306,26.1391,26.0465,26.0886,36000.0
2010-02-05 13:50:00,31.0,31.0,30.93,30.99,222800.0,26.0886,26.0886,26.0297,26.0802,222800.0
2010-02-05 14:00:00,31.0,31.12,30.99,31.07,35500.0,26.0886,26.1896,26.0802,26.1475,35500.0
2010-02-05 14:10:00,31.07,31.15,31.05,31.11,26600.0,26.1475,26.2148,26.1306,26.1811,26600.0
2010-02-05 14:20:00,31.12,31.16,31.05,31.16,12400.0,26.1896,26.2232,26.1306,26.2232,12400.0
2010-02-05 14:30:00,31.17,31.17,31.08,31.13,30600.0,26.2316,26.2316,26.1559,26.198,30600.0
2010-02-05 14:40:00,31.13,31.18,31.04,31.18,87600.0,26.198,26.2401,26.1222,26.2401,87600.0
2010-02-05 14:50:00,31.18,31.2,31.11,31.14,18800.0,26.2401,26.2569,26.1811,26.2064,18800.0
2010-02-05 15:00:00,31.15,31.43,31.15,31.39,45500.0,26.2148,26.4504,26.2148,26.4168,45500.0
2010-02-05 15:10:00,31.39,31.49,31.3,31.4,41400.0,26.4168,26.5009,26.341,26.4252,41400.0
2010-02-05 15:20:00,31.41,31.46,31.28,31.34,50800.0,26.4336,26.4757,26.3242,26.3747,50800.0
2010-02-05 15:30:00,31.34,31.49,31.31,31.45,81400.0,26.3747,26.5009,26.3495,26.4673,81400.0
2010-02-05 15:40:00,31.45,31.52,31.38,31.39,90500.0,26.4673,26.5262,26.4084,26.4168,90500.0
2010-02-05 15:50:00,31.39,31.58,31.39,31.55,197600.0,26.4168,26.5767,26.4168,26.5514,197600.0
2010-02-08 09:30:00,31.63,31.72,31.27,31.34,26900.0,26.6188,26.6945,26.3158,26.3747,26900.0
2010-02-08 09:40:00,31.34,31.34,31.17,31.17,12800.0,26.3747,26.3747,26.2316,26.2316,12800.0
2010-02-08 09:50:00,31.15,31.26,31.15,31.2,17600.0,26.2148,26.3074,26.2148,26.2569,17600.0
2010-02-08 10:00:00,31.21,31.27,31.16,31.25,27000.0,26.2653,26.3158,26.2232,26.299,27000.0
2010-02-08 10:10:00,31.27,31.31,31.19,31.19,80600.0,26.3158,26.3495,26.2485,26.2485,80600.0
2010-02-08 10:20:00,31.2,31.21,31.08,31.15,29400.0,26.2569,26.2653,26.1559,26.2148,29400.0
2010-02-08 10:30:00,31.18,31.2,31.15,31.15,34400.0,26.2401,26.2569,26.2148,26.2148,34400.0
2010-02-08 10:40:00,31.15,31.21,31.15,31.19,28800.0,26.2148,26.2653,26.2148,26.2485,28800.0
2010-02-08 10:50:00,31.19,31.2,31.13,31.17,39000.0,26.2485,26.2569,26.198,26.2316,39000.0
2010-02-08 11:00:00,31.19,31.2,31.15,31.15,26100.0,26.2485,26.2569,26.2148,26.2148,26100.0
2010-02-08 11:10:00,31.15,31.19,31.15,31.18,14900.0,26.2148,26.2485,26.2148,26.2401,14900.0
2010-02-08 11:20:00,31.18,31.2,31.18,31.19,13900.0,26.2401,26.2569,26.2401,26.2485,13900.0
2010-02-08 11:30:00,31.19,31.31,31.18,31.3,24900.0,26.2485,26.3495,26.2401,26.341,24900.0
2010-02-08 11:40:00,31.31,31.37,31.31,31.35,12300.0,26.3495,26.3999,26.3495,26.3831,12300.0
2010-02-08 11:50:00,31.36,31.38,31.3,31.36,15100.0,26.3915,26.4084,26.341,26.3915,15100.0
2010-02-08 12:00:00,31.37,31.37,31.32,31.32,25600.0,26.3999,26.3999,26.3579,26.3579,25600.0
2010-02-08 12:10:00,31.33,31.38,31.32,31.36,9900.0,26.3663,26.4084,26.3579,26.3915,9900.0
2010-02-08 12:20:00,31.35,31.41,31.33,31.41,13000.0,26.3831,26.4336,26.3663,26.4336,13000.0
2010-02-08 12:30:00,31.41,31.42,31.37,31.39,12500.0,26.4336,26.442,26.3999,26.4168,12500.0
2010-02-08 12:40:00,31.4,31.41,31.37,31.38,12900.0,26.4252,26.4336,26.3999,26.4084,12900.0
2010-02-08 12:50:00,31.38,31.4,31.37,31.4,27000.0,26.4084,26.4252,26.3999,26.4252,27000.0
2010-02-08 13:00:00,31.39,31.4,31.36,31.37,38200.0,26.4168,26.4252,26.3915,26.3999,38200.0
2010-02-08 13:10:00,31.37,31.38,31.31,31.33,36100.0,26.3999,26.4084,26.3495,26.3663,36100.0
2010-02-08 13:20:00,31.34,31.35,31.33,31.33,7900.0,26.3747,26.3831,26.3663,26.3663,7900.0
2010-02-08 13:30:00,31.34,31.35,31.31,31.33,12300.0,26.3747,26.3831,26.3495,26.3663,12300.0
2010-02-08 13:40:00,31.33,31.34,31.28,31.31,32000.0,26.3663,26.3747,26.3242,26.3495,32000.0
2010-02-08 13:50:00,31.3,31.34,31.29,31.31,21800.0,26.341,26.3747,26.3326,26.3495,21800.0
2010-02-08 14:00:00,31.31,31.39,31.31,31.37,30600.0,26.3495,26.4168,26.3495,26.3999,30600.0
2010-02-08 14:10:00,31.37,31.38,31.35,31.38,15300.0,26.3999,26.4084,26.3831,26.4084,15300.0
2010-02-08 14:20:00,31.38,31.38,31.33,31.33,25200.0,26.4084,26.4084,26.3663,26.3663,25200.0
2010-02-08 14:30:00,31.33,31.34,31.24,31.24,26800.0,26.3663,26.3747,26.2905,26.2905,26800.0
2010-02-08 14:40:00,31.24,31.29,31.22,31.28,12700.0,26.2905,26.3326,26.2737,26.3242,12700.0
2010-02-08 14:50:00,31.28,31.29,31.25,31.28,36000.0,26.3242,26.3326,26.299,26.3242,36000.0
2010-02-08 15:00:00,31.29,31.33,31.26,31.3,59700.0,26.3326,26.3663,26.3074,26.341,59700.0
2010-02-08 15:10:00,31.3,31.3,31.26,31.26,34300.0,26.341,26.341,26.3074,26.3074,34300.0
2010-02-08 15:20:00,31.27,31.3,31.25,31.3,44600.0,26.3158,26.341,26.299,26.341,44600.0
2010-02-08 15:30:00,31.3,31.34,31.3,31.3,38400.0,26.341,26.3747,26.341,26.341,38400.0
2010-02-08 15:40:00,31.32,31.32,31.26,31.28,44800.0,26.3579,26.3579,26.3074,26.3242,44800.0
2010-02-08 15:50:00,31.27,31.28,31.18,31.18,79700.0,26.3158,26.3242,26.2401,26.2401,79700.0
2010-02-09 09:30:00,31.44,31.67,31.44,31.45,27700.0,26.4589,26.6524,26.4589,26.4673,27700.0
2010-02-09 09:40:00,31.46,31.47,31.23,31.31,21900.0,26.4757,26.4841,26.2821,26.3495,21900.0
2010-02-09 09:50:00,31.32,31.38,31.32,31.34,24500.0,26.3579,26.4084,26.3579,26.3747,24500.0
2010-02-09 10:00:00,31.35,31.39,31.27,31.29,49500.0,26.3831,26.4168,26.3158,26.3326,49500.0
2010-02-09 10:10:00,31.29,31.49,31.28,31.48,92900.0,26.3326,26.5009,26.3242,26.4925,92900.0
2010-02-09 10:20:00,31.49,31.55,31.44,31.48,36200.0,26.5009,26.5514,26.4589,26.4925,36200.0
2010-02-09 10:30:00,31.49,31.52,31.47,31.5,27100.0,26.5009,26.5262,26.4841,26.5094,27100.0
2010-02-09 10:40:00,31.49,31.53,31.47,31.51,29500.0,26.5009,26.5346,26.4841,26.5178,29500.0
2010-02-09 10:50:00,31.52,31.61,31.49,31.52,52100.0,26.5262,26.6019,26.5009,26.5262,52100.0
2010-02-09 11:00:00,31.51,31.54,31.46,31.46,55300.0,26.5178,26.543,26.4757,26.4757,55300.0
2010-02-09 11:10:00,31.46,31.56,31.46,31.56,110700.0,26.4757,26.5598,26.4757,26.5598,110700.0
2010-02-09 11:20:00,31.56,31.59,31.54,31.58,27300.0,26.5598,26.5851,26.543,26.5767,27300.0
2010-02-09 11:30:00,31.58,31.81,31.54,31.73,62900.0,26.5767,26.7702,26.543,26.7029,62900.0
2010-02-09 11:40:00,31.73,31.77,31.59,31.6,59300.0,26.7029,26.7366,26.5851,26.5935,59300.0
2010-02-09 11:50:00,31.6,31.73,31.59,31.59,35900.0,26.5935,26.7029,26.5851,26.5851,35900.0
2010-02-09 12:00:00,31.59,31.74,31.59,31.71,17600.0,26.5851,26.7113,26.5851,26.6861,17600.0
2010-02-09 12:10:00,31.72,31.74,31.65,31.73,26800.0,26.6945,26.7113,26.6356,26.7029,26800.0
2010-02-09 12:20:00,31.72,31.76,31.71,31.75,104200.0,26.6945,26.7282,26.6861,26.7197,104200.0
2010-02-09 12:30:00,31.75,31.76,31.7,31.7,20100.0,26.7197,26.7282,26.6777,26.6777,20100.0
2010-02-09 12:40:00,31.7,31.71,31.5,31.67,64400.0,26.6777,26.6861,26.5094,26.6524,64400.0
2010-02-09 12:50:00,31.67,31.69,31.62,31.65,39400.0,26.6524,26.6692,26.6103,26.6356,39400.0
2010-02-09 13:00:00,31.65,31.7,31.62,31.65,39400.0,26.6356,26.6777,26.6103,26.6356,39400.0
2010-02-09 13:10:00,31.65,31.65,31.6,31.61,30700.0,26.6356,26.6356,26.5935,26.6019,30700.0
2010-02-09 13:20:00,31.6,31.64,31.58,31.58,47600.0,26.5935,26.6272,26.5767,26.5767,47600.0
2010-02-09 13:30:00,31.58,31.59,31.53,31.56,36100.0,26.5767,26.5851,26.5346,26.5598,36100.0
2010-02-09 13:40:00,31.55,31.56,31.5,31.54,47900.0,26.5514,26.5598,26.5094,26.543,47900.0
2010-02-09 13:50:00,31.55,31.56,31.52,31.52,21200.0,26.5514,26.5598,26.5262,26.5262,21200.0
2010-02-09 14:00:00,31.53,31.55,31.48,31.49,25500.0,26.5346,26.5514,26.4925,26.5009,25500.0
2010-02-09 14:10:00,31.49,31.51,31.47,31.48,23000.0,26.5009,26.5178,26.4841,26.4925,23000.0
2010-02-09 14:20:00,31.48,31.51,31.48,31.48,15900.0,26.4925,26.5178,26.4925,26.4925,15900.0
2010-02-09 14:30:00,31.48,31.51,31.48,31.48,45500.0,26.4925,26.5178,26.4925,26.4925,45500.0
2010-02-09 14:40:00,31.48,31.54,31.45,31.46,57500.0,26.4925,26.543,26.4673,26.4757,57500.0
2010-02-09 14:50:00,31.46,31.46,31.41,31.44,27800.0,26.4757,26.4757,26.4336,26.4589,27800.0
2010-02-09 15:00:00,31.45,31.5,31.41,31.47,41900.0,26.4673,26.5094,26.4336,26.4841,41900.0
2010-02-09 15:10:00,31.46,31.47,31.41,31.45,47600.0,26.4757,26.4841,26.4336,26.4673,47600.0
2010-02-09 15:20:00,31.45,31.49,31.42,31.44,60800.0,26.4673,26.5009,26.442,26.4589,60800.0
2010-02-09 15:30:00,31.44,31.48,31.43,31.45,48300.0,26.4589,26.4925,26.4504,26.4673,48300.0
2010-02-09 15:40:00,31.45,31.5,31.42,31.5,74300.0,26.4673,26.5094,26.442,26.5094,74300.0
2010-02-09 15:50:00,31.5,31.51,31.39,31.44,102100.0,26.5094,26.5178,26.4168,26.4589,102100.0
2010-02-10 09:30:00,31.34,31.6,31.26,31.44,34000.0,26.3747,26.5935,26.3074,26.4589,34000.0
2010-02-10 09:40:00,31.44,31.54,31.42,31.54,12400.0,26.4589,26.543,26.442,26.543,12400.0
2010-02-10 09:50:00,31.52,31.6,31.51,31.51,17800.0,26.5262,26.5935,26.5178,26.5178,17800.0
2010-02-10 10:00:00,31.49,31.5,31.36,31.36,25200.0,26.5009,26.5094,26.3915,26.3915,25200.0
2010-02-10 10:10:00,31.36,31.41,31.33,31.39,39000.0,26.3915,26.4336,26.3663,26.4168,39000.0
2010-02-10 10:20:00,31.41,31.43,31.3,31.3,29200.0,26.4336,26.4504,26.341,26.341,29200.0
2010-02-10 10:30:00,31.3,31.38,31.27,31.36,26400.0,26.341,26.4084,26.3158,26.3915,26400.0
2010-02-10 10:40:00,31.36,31.42,31.3,31.3,59000.0,26.3915,26.442,26.341,26.341,59000.0
2010-02-10 10:50:00,31.3,31.35,31.24,31.27,61400.0,26.341,26.3831,26.2905,26.3158,61400.0
2010-02-10 11:00:00,31.27,31.28,31.22,31.27,22300.0,26.3158,26.3242,26.2737,26.3158,22300.0
2010-02-10 11:10:00,31.28,31.28,31.22,31.22,11200.0,26.3242,26.3242,26.2737,26.2737,11200.0
2010-02-10 11:20:00,31.22,31.27,31.21,31.25,12600.0,26.2737,26.3158,26.2653,26.299,12600.0
2010-02-10 11:30:00,31.25,31.26,31.19,31.2,25400.0,26.299,26.3074,26.2485,26.2569,25400.0
2010-02-10 11:40:00,31.19,31.21,31.06,31.13,59800.0,26.2485,26.2653,26.1391,26.198,59800.0
2010-02-10 11:50:00,31.12,31.21,31.12,31.21,28100.0,26.1896,26.2653,26.1896,26.2653,28100.0
2010-02-10 12:00:00,31.2,31.3,31.2,31.3,22600.0,26.2569,26.341,26.2569,26.341,22600.0
2010-02-10 12:10:00,31.3,31.31,31.27,31.28,17000.0,26.341,26.3495,26.3158,26.3242,17000.0
2010-02-10 12:20:00,31.29,31.37,31.26,31.3,51600.0,26.3326,26.3999,26.3074,26.341,51600.0
2010-02-10 12:30:00,31.3,31.37,31.28,31.3,10200.0,26.341,26.3999,26.3242,26.341,10200.0
2010-02-10 12:40:00,31.29,31.32,31.28,31.31,8800.0,26.3326,26.3579,26.3242,26.3495,8800.0
2010-02-10 12:50:00,31.32,31.32,31.28,31.29,8400.0,26.3579,26.3579,26.3242,26.3326,8400.0
2010-02-10 13:00:00,31.3,31.32,31.27,31.3,15200.0,26.341,26.3579,26.3158,26.341,15200.0
2010-02-10 13:10:00,31.3,31.38,31.29,31.37,32700.0,26.341,26.4084,26.3326,26.3999,32700.0
2010-02-10 13:20:00,31.37,31.48,31.37,31.48,40900.0,26.3999,26.4925,26.3999,26.4925,40900.0
2010-02-10 13:30:00,31.46,31.47,31.41,31.45,23200.0,26.4757,26.4841,26.4336,26.4673,23200.0
2010-02-10 13:40:00,31.44,31.46,31.42,31.45,36200.0,26.4589,26.4757,26.442,26.4673,36200.0
2010-02-10 13:50:00,31.45,31.47,31.44,31.46,13400.0,26.4673,26.4841,26.4589,26.4757,13400.0
2010-02-10 14:00:00,31.47,31.52,31.45,31.5,47600.0,26.4841,26.5262,26.4673,26.5094,47600.0
2010-02-10 14:10:00,31.5,31.54,31.49,31.53,26200.0,26.5094,26.543,26.5009,26.5346,26200.0
2010-02-10 14:20:00,31.53,31.53,31.46,31.48,11300.0,26.5346,26.5346,26.4757,26.4925,11300.0
2010-02-10 14:30:00,31.48,31.49,31.42,31.45,25600.0,26.4925,26.5009,26.442,26.4673,25600.0
2010-02-10 14:40:00,31.45,31.46,31.42,31.42,5700.0,26.4673,26.4757,26.442,26.442,5700.0
2010-02-10 14:50:00,31.41,31.43,31.38,31.39,16200.0,26.4336,26.4504,26.4084,26.4168,16200.0
2010-02-10 15:00:00,31.38,31.45,31.38,31.44,23200.0,26.4084,26.4673,26.4084,26.4589,23200.0
2010-02-10 15:10:00,31.45,31.46,31.37,31.39,33100.0,26.4673,26.4757,26.3999,26.4168,33100.0
2010-02-10 15:20:00,31.4,31.41,31.37,31.38,45700.0,26.4252,26.4336,26.3999,26.4084,45700.0
2010-02-10 15:30:00,31.37,31.37,31.27,31.32,59400.0,26.3999,26.3999,26.3158,26.3579,59400.0
2010-02-10 15:40:00,31.31,31.35,31.29,31.34,78800.0,26.3495,26.3831,26.3326,26.3747,78800.0
2010-02-10 15:50:00,31.34,31.38,31.33,31.36,135300.0,26.3747,26.4084,26.3663,26.3915,135300.0
2010-02-11 09:30:00,31.37,31.46,31.17,31.28,17800.0,26.3999,26.4757,26.2316,26.3242,17800.0
2010-02-11 09:40:00,31.3,31.31,31.12,31.13,33300.0,26.341,26.3495,26.1896,26.198,33300.0
2010-02-11 09:50:00,31.13,31.2,31.08,31.14,22000.0,26.198,26.2569,26.1559,26.2064,22000.0
2010-02-11 10:00:00,31.13,31.19,31.07,31.14,24500.0,26.198,26.2485,26.1475,26.2064,24500.0
2010-02-11 10:10:00,31.13,31.25,31.09,31.17,31800.0,26.198,26.299,26.1643,26.2316,31800.0
2010-02-11 10:20:00,31.16,31.17,31.11,31.13,36900.0,26.2232,26.2316,26.1811,26.198,36900.0
2010-02-11 10:30:00,31.13,31.17,31.07,31.16,56300.0,26.198,26.2316,26.1475,26.2232,56300.0
2010-02-11 10:40:00,31.16,31.27,31.12,31.2,24800.0,26.2232,26.3158,26.1896,26.2569,24800.0
2010-02-11 10:50:00,31.2,31.23,31.13,31.19,16900.0,26.2569,26.2821,26.198,26.2485,16900.0
2010-02-11 11:00:00,31.19,31.24,31.16,31.23,27500.0,26.2485,26.2905,26.2232,26.2821,27500.0
2010-02-11 11:10:00,31.23,31.3,31.22,31.29,26000.0,26.2821,26.341,26.2737,26.3326,26000.0
2010-02-11 11:20:00,31.29,31.47,31.29,31.47,41900.0,26.3326,26.4841,26.3326,26.4841,41900.0
2010-02-11 11:30:00,31.47,31.48,31.38,31.39,16700.0,26.4841,26.4925,26.4084,26.4168,16700.0
2010-02-11 11:40:00,31.39,31.56,31.38,31.51,16500.0,26.4168,26.5598,26.4084,26.5178,16500.0
2010-02-11 11:50:00,31.51,31.54,31.46,31.47,17900.0,26.5178,26.543,26.4757,26.4841,17900.0
2010-02-11 12:00:00,31.46,31.47,31.43,31.46,11400.0,26.4757,26.4841,26.4504,26.4757,11400.0
2010-02-11 12:10:00,31.46,31.47,31.44,31.46,17800.0,26.4757,26.4841,26.4589,26.4757,17800.0
2010-02-11 12:20:00,31.46,31.46,31.43,31.43,12300.0,26.4757,26.4757,26.4504,26.4504,12300.0
2010-02-11 12:30:00,31.43,31.45,31.39,31.39,15900.0,26.4504,26.4673,26.4168,26.4168,15900.0
2010-02-11 12:40:00,31.39,31.43,31.39,31.42,16200.0,26.4168,26.4504,26.4168,26.442,16200.0
2010-02-11 12:50:00,31.41,31.45,31.4,31.44,14300.0,26.4336,26.4673,26.4252,26.4589,14300.0
2010-02-11 13:00:00,31.43,31.45,31.42,31.44,7400.0,26.4504,26.4673,26.442,26.4589,7400.0
2010-02-11 13:10:00,31.45,31.47,31.44,31.46,12000.0,26.4673,26.4841,26.4589,26.4757,12000.0
2010-02-11 13:20:00,31.47,31.59,31.46,31.55,48700.0,26.4841,26.5851,26.4757,26.5514,48700.0
2010-02-11 13:30:00,31.56,31.6,31.51,31.51,12100.0,26.5598,26.5935,26.5178,26.5178,12100.0
2010-02-11 13:40:00,31.53,31.53,31.46,31.46,10100.0,26.5346,26.5346,26.4757,26.4757,10100.0
2010-02-11 13:50:00,31.45,31.55,31.45,31.54,21700.0,26.4673,26.5514,26.4673,26.543,21700.0
2010-02-11 14:00:00,31.53,31.6,31.51,31.59,22300.0,26.5346,26.5935,26.5178,26.5851,22300.0
2010-02-11 14:10:00,31.6,31.61,31.55,31.61,23600.0,26.5935,26.6019,26.5514,26.6019,23600.0
2010-02-11 14:20:00,31.61,31.64,31.57,31.64,27700.0,26.6019,26.6272,26.5683,26.6272,27700.0
2010-02-11 14:30:00,31.64,31.64,31.57,31.59,29000.0,26.6272,26.6272,26.5683,26.5851,29000.0
2010-02-11 14:40:00,31.6,31.62,31.58,31.58,25000.0,26.5935,26.6103,26.5767,26.5767,25000.0
2010-02-11 14:50:00,31.58,31.59,31.54,31.56,26300.0,26.5767,26.5851,26.543,26.5598,26300.0
2010-02-11 15:00:00,31.56,31.61,31.55,31.6,33000.0,26.5598,26.6019,26.5514,26.5935,33000.0
2010-02-11 15:10:00,31.61,31.67,31.6,31.65,37100.0,26.6019,26.6524,26.5935,26.6356,37100.0
2010-02-11 15:20:00,31.65,31.66,31.62,31.66,77900.0,26.6356,26.644,26.6103,26.644,77900.0
2010-02-11 15:30:00,31.65,31.66,31.61,31.61,65400.0,26.6356,26.644,26.6019,26.6019,65400.0
2010-02-11 15:40:00,31.61,31.62,31.52,31.53,77500.0,26.6019,26.6103,26.5262,26.5346,77500.0
2010-02-11 15:50:00,31.52,31.63,31.52,31.63,131300.0,26.5262,26.6188,26.5262,26.6188,131300.0
2010-02-12 09:30:00,31.4,31.48,31.25,31.45,56200.0,26.4252,26.4925,26.299,26.4673,56200.0
2010-02-12 09:40:00,31.48,31.53,31.42,31.44,24000.0,26.4925,26.5346,26.442,26.4589,24000.0
2010-02-12 09:50:00,31.46,31.53,31.39,31.52,31000.0,26.4757,26.5346,26.4168,26.5262,31000.0
2010-02-12 10:00:00,31.53,31.56,31.37,31.56,50700.0,26.5346,26.5598,26.3999,26.5598,50700.0
2010-02-12 10:10:00,31.56,31.58,31.47,31.5,19500.0,26.5598,26.5767,26.4841,26.5094,19500.0
2010-02-12 10:20:00,31.5,31.57,31.5,31.54,46500.0,26.5094,26.5683,26.5094,26.543,46500.0
2010-02-12 10:30:00,31.55,31.6,31.51,31.52,25800.0,26.5514,26.5935,26.5178,26.5262,25800.0
2010-02-12 10:40:00,31.53,31.57,31.52,31.56,22100.0,26.5346,26.5683,26.5262,26.5598,22100.0
2010-02-12 10:50:00,31.55,31.6,31.51,31.55,24000.0,26.5514,26.5935,26.5178,26.5514,24000.0
2010-02-12 11:00:00,31.54,31.56,31.51,31.53,19700.0,26.543,26.5598,26.5178,26.5346,19700.0
2010-02-12 11:10:00,31.52,31.59,31.51,31.57,16500.0,26.5262,26.5851,26.5178,26.5683,16500.0
2010-02-12 11:20:00,31.57,31.62,31.54,31.54,11900.0,26.5683,26.6103,26.543,26.543,11900.0
2010-02-12 11:30:00,31.55,31.58,31.51,31.51,34800.0,26.5514,26.5767,26.5178,26.5178,34800.0
2010-02-12 11:40:00,31.52,31.53,31.51,31.52,4600.0,26.5262,26.5346,26.5178,26.5262,4600.0
2010-02-12 11:50:00,31.52,31.52,31.47,31.47,19100.0,26.5262,26.5262,26.4841,26.4841,19100.0
2010-02-12 12:00:00,31.48,31.5,31.47,31.49,11800.0,26.4925,26.5094,26.4841,26.5009,11800.0
2010-02-12 12:10:00,31.51,31.59,31.5,31.54,43500.0,26.5178,26.5851,26.5094,26.543,43500.0
2010-02-12 12:20:00,31.54,31.6,31.53,31.57,38100.0,26.543,26.5935,26.5346,26.5683,38100.0
2010-02-12 12:30:00,31.58,31.58,31.55,31.56,10900.0,26.5767,26.5767,26.5514,26.5598,10900.0
2010-02-12 12:40:00,31.56,31.59,31.56,31.59,5300.0,26.5598,26.5851,26.5598,26.5851,5300.0
2010-02-12 12:50:00,31.59,31.59,31.55,31.56,4700.0,26.5851,26.5851,26.5514,26.5598,4700.0
2010-02-12 13:00:00,31.55,31.56,31.52,31.54,22700.0,26.5514,26.5598,26.5262,26.543,22700.0
2010-02-12 13:10:00,31.55,31.55,31.44,31.48,35100.0,26.5514,26.5514,26.4589,26.4925,35100.0
2010-02-12 13:20:00,31.47,31.5,31.41,31.49,13100.0,26.4841,26.5094,26.4336,26.5009,13100.0
2010-02-12 13:30:00,31.48,31.49,31.44,31.44,15600.0,26.4925,26.5009,26.4589,26.4589,15600.0
2010-02-12 13:40:00,31.44,31.53,31.44,31.47,7200.0,26.4589,26.5346,26.4589,26.4841,7200.0
2010-02-12 13:50:00,31.48,31.49,31.44,31.46,4100.0,26.4925,26.5009,26.4589,26.4757,4100.0
2010-02-12 14:00:00,31.45,31.55,31.44,31.54,10600.0,26.4673,26.5514,26.4589,26.543,10600.0
2010-02-12 14:10:00,31.55,31.64,31.55,31.62,11800.0,26.5514,26.6272,26.5514,26.6103,11800.0
2010-02-12 14:20:00,31.62,31.69,31.61,31.67,16300.0,26.6103,26.6692,26.6019,26.6524,16300.0
2010-02-12 14:30:00,31.67,31.67,31.58,31.62,10300.0,26.6524,26.6524,26.5767,26.6103,10300.0
2010-02-12 14:40:00,31.61,31.63,31.56,31.61,6800.0,26.6019,26.6188,26.5598,26.6019,6800.0
2010-02-12 14:50:00,31.62,31.64,31.52,31.55,43800.0,26.6103,26.6272,26.5262,26.5514,43800.0
2010-02-12 15:00:00,31.55,31.55,31.43,31.5,71800.0,26.5514,26.5514,26.4504,26.5094,71800.0
2010-02-12 15:10:00,31.49,31.49,31.4,31.45,41100.0,26.5009,26.5009,26.4252,26.4673,41100.0
2010-02-12 15:20:00,31.45,31.5,31.44,31.45,18600.0,26.4673,26.5094,26.4589,26.4673,18600.0
2010-02-12 15:30:00,31.45,31.46,31.4,31.43,42000.0,26.4673,26.4757,26.4252,26.4504,42000.0
2010-02-12 15:40:00,31.43,31.46,31.38,31.38,157800.0,26.4504,26.4757,26.4084,26.4084,157800.0
2010-02-12 15:50:00,31.39,31.46,31.36,31.45,230200.0,26.4168,26.4757,26.3915,26.4673,230200.0
2010-02-16 09:30:00,31.64,31.64,31.36,31.46,33100.0,26.6272,26.6272,26.3915,26.4757,33100.0
2010-02-16 09:40:00,31.47,31.49,31.43,31.49,17700.0,26.4841,26.5009,26.4504,26.5009,17700.0
2010-02-16 09:50:00,31.49,31.56,31.49,31.54,16900.0,26.5009,26.5598,26.5009,26.543,16900.0
2010-02-16 10:00:00,31.55,31.64,31.46,31.47,22900.0,26.5514,26.6272,26.4757,26.4841,22900.0
2010-02-16 10:10:00,31.47,31.67,31.47,31.67,15300.0,26.4841,26.6524,26.4841,26.6524,15300.0
2010-02-16 10:20:00,31.66,31.67,31.62,31.64,22300.0,26.644,26.6524,26.6103,26.6272,22300.0
2010-02-16 10:30:00,31.65,31.69,31.64,31.68,20900.0,26.6356,26.6692,26.6272,26.6608,20900.0
2010-02-16 10:40:00,31.69,31.75,31.6,31.62,71200.0,26.6692,26.7197,26.5935,26.6103,71200.0
2010-02-16 10:50:00,31.6,31.6,31.51,31.54,23900.0,26.5935,26.5935,26.5178,26.543,23900.0
2010-02-16 11:00:00,31.53,31.57,31.49,31.56,24100.0,26.5346,26.5683,26.5009,26.5598,24100.0
2010-02-16 11:10:00,31.57,31.57,31.55,31.56,10000.0,26.5683,26.5683,26.5514,26.5598,10000.0
2010-02-16 11:20:00,31.56,31.58,31.55,31.57,14500.0,26.5598,26.5767,26.5514,26.5683,14500.0
2010-02-16 11:30:00,31.58,31.6,31.53,31.53,20100.0,26.5767,26.5935,26.5346,26.5346,20100.0
2010-02-16 11:40:00,31.53,31.57,31.51,31.52,55200.0,26.5346,26.5683,26.5178,26.5262,55200.0
2010-02-16 11:50:00,31.53,31.56,31.52,31.53,10200.0,26.5346,26.5598,26.5262,26.5346,10200.0
2010-02-16 12:00:00,31.53,31.56,31.52,31.56,12200.0,26.5346,26.5598,26.5262,26.5598,12200.0
2010-02-16 12:10:00,31.56,31.57,31.53,31.54,12500.0,26.5598,26.5683,26.5346,26.543,12500.0
2010-02-16 12:20:00,31.53,31.54,31.47,31.47,24700.0,26.5346,26.543,26.4841,26.4841,24700.0
2010-02-16 12:30:00,31.47,31.49,31.47,31.48,19300.0,26.4841,26.5009,26.4841,26.4925,19300.0
2010-02-16 12:40:00,31.48,31.55,31.48,31.55,63000.0,26.4925,26.5514,26.4925,26.5514,63000.0
2010-02-16 12:50:00,31.55,31.58,31.54,31.55,22100.0,26.5514,26.5767,26.543,26.5514,22100.0
2010-02-16 13:00:00,31.56,31.57,31.51,31.55,22800.0,26.5598,26.5683,26.5178,26.5514,22800.0
2010-02-16 13:10:00,31.55,31.58,31.55,31.58,15500.0,26.5514,26.5767,26.5514,26.5767,15500.0
2010-02-16 13:20:00,31.57,31.57,31.52,31.54,99600.0,26.5683,26.5683,26.5262,26.543,99600.0
2010-02-16 13:30:00,31.54,31.56,31.52,31.56,50700.0,26.543,26.5598,26.5262,26.5598,50700.0
2010-02-16 13:40:00,31.55,31.56,31.52,31.53,16700.0,26.5514,26.5598,26.5262,26.5346,16700.0
2010-02-16 13:50:00,31.54,31.56,31.53,31.55,23100.0,26.543,26.5598,26.5346,26.5514,23100.0
2010-02-16 14:00:00,31.56,31.6,31.56,31.6,66100.0,26.5598,26.5935,26.5598,26.5935,66100.0
2010-02-16 14:10:00,31.58,31.61,31.56,31.6,22000.0,26.5767,26.6019,26.5598,26.5935,22000.0
2010-02-16 14:20:00,31.6,31.65,31.59,31.62,16100.0,26.5935,26.6356,26.5851,26.6103,16100.0
2010-02-16 14:30:00,31.62,31.64,31.61,31.61,19500.0,26.6103,26.6272,26.6019,26.6019,19500.0
2010-02-16 14:40:00,31.62,31.67,31.61,31.65,18000.0,26.6103,26.6524,26.6019,26.6356,18000.0
2010-02-16 14:50:00,31.66,31.76,31.65,31.73,85000.0,26.644,26.7282,26.6356,26.7029,85000.0
2010-02-16 15:00:00,31.74,31.77,31.7,31.75,49600.0,26.7113,26.7366,26.6777,26.7197,49600.0
2010-02-16 15:10:00,31.75,31.78,31.74,31.78,19600.0,26.7197,26.745,26.7113,26.745,19600.0
2010-02-16 15:20:00,31.78,31.85,31.75,31.81,60000.0,26.745,26.8039,26.7197,26.7702,60000.0
2010-02-16 15:30:00,31.8,31.86,31.76,31.81,107200.0,26.7618,26.8123,26.7282,26.7702,107200.0
2010-02-16 15:40:00,31.82,31.98,31.81,31.95,121900.0,26.7787,26.9133,26.7702,26.8881,121900.0
2010-02-16 15:50:00,31.95,31.97,31.91,31.94,170000.0,26.8881,26.9049,26.8544,26.8796,170000.0
2010-02-17 09:30:00,32.12,32.21,32.02,32.18,33400.0,27.0311,27.1069,26.947,27.0816,33400.0
2010-02-17 09:40:00,32.16,32.19,32.13,32.19,35300.0,27.0648,27.09,27.0395,27.09,35300.0
2010-02-17 09:50:00,32.17,32.21,32.13,32.2,111100.0,27.0732,27.1069,27.0395,27.0984,111100.0
2010-02-17 10:00:00,32.18,32.27,32.15,32.26,96400.0,27.0816,27.1574,27.0564,27.1489,96400.0
2010-02-17 10:10:00,32.24,32.28,32.18,32.28,50400.0,27.1321,27.1658,27.0816,27.1658,50400.0
2010-02-17 10:20:00,32.28,32.34,32.25,32.3,62200.0,27.1658,27.2163,27.1405,27.1826,62200.0
2010-02-17 10:30:00,32.3,32.4,32.29,32.37,42900.0,27.1826,27.2668,27.1742,27.2415,42900.0
2010-02-17 10:40:00,32.37,32.37,32.32,32.37,31300.0,27.2415,27.2415,27.1994,27.2415,31300.0
2010-02-17 10:50:00,32.36,32.38,32.34,32.35,12500.0,27.2331,27.2499,27.2163,27.2247,12500.0
2010-02-17 11:00:00,32.34,32.34,32.28,32.3,18900.0,27.2163,27.2163,27.1658,27.1826,18900.0
2010-02-17 11:10:00,32.3,32.38,32.28,32.34,68100.0,27.1826,27.2499,27.1658,27.2163,68100.0
2010-02-17 11:20:00,32.34,32.4,32.32,32.34,34600.0,27.2163,27.2668,27.1994,27.2163,34600.0
2010-02-17 11:30:00,32.32,32.4,32.29,32.39,26700.0,27.1994,27.2668,27.1742,27.2583,26700.0
2010-02-17 11:40:00,32.39,32.43,32.36,32.42,24000.0,27.2583,27.292,27.2331,27.2836,24000.0
2010-02-17 11:50:00,32.41,32.44,32.4,32.4,5400.0,27.2752,27.3004,27.2668,27.2668,5400.0
2010-02-17 12:00:00,32.4,32.44,32.39,32.42,16700.0,27.2668,27.3004,27.2583,27.2836,16700.0
2010-02-17 12:10:00,32.42,32.44,32.39,32.43,9200.0,27.2836,27.3004,27.2583,27.292,9200.0
2010-02-17 12:20:00,32.45,32.54,32.4,32.5,91900.0,27.3088,27.3846,27.2668,27.3509,91900.0
2010-02-17 12:30:00,32.49,32.5,32.44,32.47,15500.0,27.3425,27.3509,27.3004,27.3257,15500.0
2010-02-17 12:40:00,32.47,32.51,32.46,32.51,35100.0,27.3257,27.3593,27.3173,27.3593,35100.0
2010-02-17 12:50:00,32.51,32.54,32.5,32.53,10700.0,27.3593,27.3846,27.3509,27.3762,10700.0
2010-02-17 13:00:00,32.53,32.56,32.53,32.54,11300.0,27.3762,27.4014,27.3762,27.3846,11300.0
2010-02-17 13:10:00,32.54,32.58,32.54,32.57,15200.0,27.3846,27.4182,27.3846,27.4098,15200.0
2010-02-17 13:20:00,32.56,32.57,32.53,32.53,15200.0,27.4014,27.4098,27.3762,27.3762,15200.0
2010-02-17 13:30:00,32.52,32.53,32.49,32.49,16200.0,27.3677,27.3762,27.3425,27.3425,16200.0
2010-02-17 13:40:00,32.49,32.49,32.43,32.45,13600.0,27.3425,27.3425,27.292,27.3088,13600.0
2010-02-17 13:50:00,32.44,32.46,32.43,32.46,37200.0,27.3004,27.3173,27.292,27.3173,37200.0
2010-02-17 14:00:00,32.46,32.52,32.41,32.52,48300.0,27.3173,27.3677,27.2752,27.3677,48300.0
2010-02-17 14:10:00,32.52,32.55,32.48,32.5,16900.0,27.3677,27.393,27.3341,27.3509,16900.0
2010-02-17 14:20:00,32.49,32.51,32.46,32.51,8100.0,27.3425,27.3593,27.3173,27.3593,8100.0
2010-02-17 14:30:00,32.5,32.52,32.49,32.5,13700.0,27.3509,27.3677,27.3425,27.3509,13700.0
2010-02-17 14:40:00,32.49,32.53,32.49,32.5,10200.0,27.3425,27.3762,27.3425,27.3509,10200.0
2010-02-17 14:50:00,32.49,32.49,32.46,32.49,14300.0,27.3425,27.3425,27.3173,27.3425,14300.0
2010-02-17 15:00:00,32.5,32.5,32.46,32.46,15300.0,27.3509,27.3509,27.3173,27.3173,15300.0
2010-02-17 15:10:00,32.47,32.55,32.46,32.54,28600.0,27.3257,27.393,27.3173,27.3846,28600.0
2010-02-17 15:20:00,32.54,32.56,32.47,32.49,124200.0,27.3846,27.4014,27.3257,27.3425,124200.0
2010-02-17 15:30:00,32.48,32.51,32.48,32.48,28700.0,27.3341,27.3593,27.3341,27.3341,28700.0
2010-02-17 15:40:00,32.47,32.48,32.43,32.45,61700.0,27.3257,27.3341,27.292,27.3088,61700.0
2010-02-17 15:50:00,32.46,32.53,32.45,32.5,102700.0,27.3173,27.3762,27.3088,27.3509,102700.0
2010-02-18 09:30:00,32.44,32.54,32.41,32.41,76100.0,27.3345,27.4188,27.3093,27.3093,76100.0
2010-02-18 09:40:00,32.44,32.45,32.35,32.38,17200.0,27.3345,27.343,27.2587,27.284,17200.0
2010-02-18 09:50:00,32.38,32.39,32.29,32.3,103100.0,27.284,27.2924,27.2081,27.2166,103100.0
2010-02-18 10:00:00,32.3,32.41,32.28,32.33,43600.0,27.2166,27.3093,27.1997,27.2419,43600.0
2010-02-18 10:10:00,32.31,32.39,32.29,32.29,26900.0,27.225,27.2924,27.2081,27.2081,26900.0
2010-02-18 10:20:00,32.29,32.29,32.19,32.23,75900.0,27.2081,27.2081,27.1239,27.1576,75900.0
2010-02-18 10:30:00,32.22,32.22,32.14,32.15,58800.0,27.1492,27.1492,27.0818,27.0902,58800.0
2010-02-18 10:40:00,32.14,32.22,32.14,32.17,21600.0,27.0818,27.1492,27.0818,27.107,21600.0
2010-02-18 10:50:00,32.17,32.17,32.14,32.15,15400.0,27.107,27.107,27.0818,27.0902,15400.0
2010-02-18 11:00:00,32.16,32.16,32.13,32.13,17300.0,27.0986,27.0986,27.0733,27.0733,17300.0
2010-02-18 11:10:00,32.13,32.13,32.08,32.08,23400.0,27.0733,27.0733,27.0312,27.0312,23400.0
2010-02-18 11:20:00,32.09,32.1,32.08,32.09,19600.0,27.0396,27.048,27.0312,27.0396,19600.0
2010-02-18 11:30:00,32.09,32.1,32.07,32.09,34000.0,27.0396,27.048,27.0228,27.0396,34000.0
2010-02-18 11:40:00,32.1,32.1,32.05,32.05,31900.0,27.048,27.048,27.0059,27.0059,31900.0
2010-02-18 11:50:00,32.06,32.06,32.02,32.03,16600.0,27.0143,27.0143,26.9806,26.9891,16600.0
2010-02-18 12:00:00,32.03,32.04,32.02,32.03,12000.0,26.9891,26.9975,26.9806,26.9891,12000.0
2010-02-18 12:10:00,32.03,32.07,31.99,32.07,80600.0,26.9891,27.0228,26.9554,27.0228,80600.0
2010-02-18 12:20:00,32.07,32.07,32.03,32.03,18400.0,27.0228,27.0228,26.9891,26.9891,18400.0
2010-02-18 12:30:00,32.03,32.03,32.02,32.02,11200.0,26.9891,26.9891,26.9806,26.9806,11200.0
2010-02-18 12:40:00,32.03,32.03,31.99,32.0,19000.0,26.9891,26.9891,26.9554,26.9638,19000.0
2010-02-18 12:50:00,32.01,32.01,31.94,31.95,30100.0,26.9722,26.9722,26.9132,26.9217,30100.0
2010-02-18 13:00:00,31.95,31.96,31.94,31.95,11300.0,26.9217,26.9301,26.9132,26.9217,11300.0
2010-02-18 13:10:00,31.95,31.95,31.94,31.95,3700.0,26.9217,26.9217,26.9132,26.9217,3700.0
2010-02-18 13:20:00,31.95,31.95,31.94,31.94,5300.0,26.9217,26.9217,26.9132,26.9132,5300.0
2010-02-18 13:30:00,31.95,31.97,31.94,31.95,29200.0,26.9217,26.9385,26.9132,26.9217,29200.0
2010-02-18 13:40:00,31.95,32.0,31.95,31.99,17500.0,26.9217,26.9638,26.9217,26.9554,17500.0
2010-02-18 13:50:00,32.0,32.03,31.99,32.0,29500.0,26.9638,26.9891,26.9554,26.9638,29500.0
2010-02-18 14:00:00,32.0,32.02,31.99,32.0,37500.0,26.9638,26.9806,26.9554,26.9638,37500.0
2010-02-18 14:10:00,32.0,32.09,31.98,32.08,39300.0,26.9638,27.0396,26.9469,27.0312,39300.0
2010-02-18 14:20:00,32.08,32.08,32.0,32.0,48500.0,27.0312,27.0312,26.9638,26.9638,48500.0
2010-02-18 14:30:00,32.01,32.06,32.01,32.04,33700.0,26.9722,27.0143,26.9722,26.9975,33700.0
2010-02-18 14:40:00,32.03,32.06,32.0,32.0,41700.0,26.9891,27.0143,26.9638,26.9638,41700.0
2010-02-18 14:50:00,31.99,32.0,31.93,31.96,69000.0,26.9554,26.9638,26.9048,26.9301,69000.0
2010-02-18 15:00:00,31.96,32.0,31.95,31.99,52600.0,26.9301,26.9638,26.9217,26.9554,52600.0
2010-02-18 15:10:00,32.0,32.02,31.99,32.01,74200.0,26.9638,26.9806,26.9554,26.9722,74200.0
2010-02-18 15:20:00,32.01,32.04,31.98,31.99,63700.0,26.9722,26.9975,26.9469,26.9554,63700.0
2010-02-18 15:30:00,32.0,32.05,31.98,32.02,109500.0,26.9638,27.0059,26.9469,26.9806,109500.0
2010-02-18 15:40:00,32.02,32.06,31.99,32.0,128500.0,26.9806,27.0143,26.9554,26.9638,128500.0
2010-02-18 15:50:00,32.0,32.01,31.96,31.99,171400.0,26.9638,26.9722,26.9301,26.9554,171400.0
2010-02-19 09:30:00,31.9,32.09,31.9,32.07,106600.0,26.8795,27.0396,26.8795,27.0228,106600.0
2010-02-19 09:40:00,32.06,32.08,32.03,32.06,81200.0,27.0143,27.0312,26.9891,27.0143,81200.0
2010-02-19 09:50:00,32.06,32.08,32.01,32.01,26100.0,27.0143,27.0312,26.9722,26.9722,26100.0
2010-02-19 10:00:00,31.98,32.02,31.98,32.0,19100.0,26.9469,26.9806,26.9469,26.9638,19100.0
2010-02-19 10:10:00,31.99,32.03,31.99,32.0,13800.0,26.9554,26.9891,26.9554,26.9638,13800.0
2010-02-19 10:20:00,32.0,32.14,31.99,32.12,47200.0,26.9638,27.0818,26.9554,27.0649,47200.0
2010-02-19 10:30:00,32.12,32.18,32.09,32.17,28900.0,27.0649,27.1155,27.0396,27.107,28900.0
2010-02-19 10:40:00,32.18,32.19,32.04,32.13,88500.0,27.1155,27.1239,26.9975,27.0733,88500.0
2010-02-19 10:50:00,32.13,32.15,32.06,32.06,22200.0,27.0733,27.0902,27.0143,27.0143,22200.0
2010-02-19 11:00:00,32.06,32.06,32.01,32.03,38100.0,27.0143,27.0143,26.9722,26.9891,38100.0
2010-02-19 11:10:00,32.03,32.09,32.02,32.05,52100.0,26.9891,27.0396,26.9806,27.0059,52100.0
2010-02-19 11:20:00,32.06,32.15,32.06,32.13,11000.0,27.0143,27.0902,27.0143,27.0733,11000.0
2010-02-19 11:30:00,32.12,32.12,32.1,32.12,6400.0,27.0649,27.0649,27.048,27.0649,6400.0
2010-02-19 11:40:00,32.12,32.13,32.02,32.02,71600.0,27.0649,27.0733,26.9806,26.9806,71600.0
2010-02-19 11:50:00,32.01,32.06,31.99,32.04,24500.0,26.9722,27.0143,26.9554,26.9975,24500.0
2010-02-19 12:00:00,32.05,32.06,32.01,32.03,35900.0,27.0059,27.0143,26.9722,26.9891,35900.0
2010-02-19 12:10:00,32.03,32.04,32.01,32.02,17500.0,26.9891,26.9975,26.9722,26.9806,17500.0
2010-02-19 12:20:00,32.01,32.03,31.99,32.0,24000.0,26.9722,26.9891,26.9554,26.9638,24000.0
2010-02-19 12:30:00,32.0,32.01,31.98,32.0,71300.0,26.9638,26.9722,26.9469,26.9638,71300.0
2010-02-19 12:40:00,32.0,32.01,31.99,32.0,11800.0,26.9638,26.9722,26.9554,26.9638,11800.0
2010-02-19 12:50:00,32.0,32.01,31.99,32.01,11500.0,26.9638,26.9722,26.9554,26.9722,11500.0
2010-02-19 13:00:00,32.0,32.01,31.99,32.01,9700.0,26.9638,26.9722,26.9554,26.9722,9700.0
2010-02-19 13:10:00,32.0,32.01,31.98,32.0,27100.0,26.9638,26.9722,26.9469,26.9638,27100.0
2010-02-19 13:20:00,32.0,32.01,31.99,32.0,7400.0,26.9638,26.9722,26.9554,26.9638,7400.0
2010-02-19 13:30:00,32.0,32.0,31.98,31.99,16100.0,26.9638,26.9638,26.9469,26.9554,16100.0
2010-02-19 13:40:00,31.99,32.0,31.97,31.98,23900.0,26.9554,26.9638,26.9385,26.9469,23900.0
2010-02-19 13:50:00,31.98,31.99,31.95,31.98,12400.0,26.9469,26.9554,26.9217,26.9469,12400.0
2010-02-19 14:00:00,31.98,31.99,31.9,31.91,29600.0,26.9469,26.9554,26.8795,26.888,29600.0
2010-02-19 14:10:00,31.91,31.97,31.91,31.96,25000.0,26.888,26.9385,26.888,26.9301,25000.0
2010-02-19 14:20:00,31.96,31.99,31.96,31.98,17200.0,26.9301,26.9554,26.9301,26.9469,17200.0
2010-02-19 14:30:00,31.98,31.99,31.97,31.98,22200.0,26.9469,26.9554,26.9385,26.9469,22200.0
2010-02-19 14:40:00,31.97,31.99,31.95,31.99,6100.0,26.9385,26.9554,26.9217,26.9554,6100.0
2010-02-19 14:50:00,31.98,31.99,31.93,31.94,32500.0,26.9469,26.9554,26.9048,26.9132,32500.0
2010-02-19 15:00:00,31.94,31.97,31.91,31.94,45500.0,26.9132,26.9385,26.888,26.9132,45500.0
2010-02-19 15:10:00,31.95,31.98,31.92,31.98,248800.0,26.9217,26.9469,26.8964,26.9469,248800.0
2010-02-19 15:20:00,31.98,31.99,31.97,31.98,22600.0,26.9469,26.9554,26.9385,26.9469,22600.0
2010-02-19 15:30:00,31.98,32.0,31.97,31.99,55200.0,26.9469,26.9638,26.9385,26.9554,55200.0
2010-02-19 15:40:00,31.99,32.01,31.97,31.99,293200.0,26.9554,26.9722,26.9385,26.9554,293200.0
2010-02-19 15:50:00,32.0,32.0,31.96,31.99,114300.0,26.9638,26.9638,26.9301,26.9554,114300.0
2010-02-22 09:30:00,32.0,32.08,31.9,31.95,39000.0,26.9638,27.0312,26.8795,26.9217,39000.0
2010-02-22 09:40:00,31.94,31.94,31.84,31.88,19600.0,26.9132,26.9132,26.829,26.8627,19600.0
2010-02-22 09:50:00,31.86,31.91,31.84,31.91,15000.0,26.8458,26.888,26.829,26.888,15000.0
2010-02-22 10:00:00,31.9,31.91,31.77,31.85,17400.0,26.8795,26.888,26.77,26.8374,17400.0
2010-02-22 10:10:00,31.85,31.97,31.84,31.97,15500.0,26.8374,26.9385,26.829,26.9385,15500.0
2010-02-22 10:20:00,31.97,32.0,31.93,31.93,18700.0,26.9385,26.9638,26.9048,26.9048,18700.0
2010-02-22 10:30:00,31.94,31.99,31.93,31.94,7600.0,26.9132,26.9554,26.9048,26.9132,7600.0
2010-02-22 10:40:00,31.94,31.97,31.94,31.96,7400.0,26.9132,26.9385,26.9132,26.9301,7400.0
2010-02-22 10:50:00,31.95,32.0,31.95,31.97,20600.0,26.9217,26.9638,26.9217,26.9385,20600.0
2010-02-22 11:00:00,31.97,31.98,31.91,31.94,7000.0,26.9385,26.9469,26.888,26.9132,7000.0
2010-02-22 11:10:00,31.93,31.96,31.91,31.95,8500.0,26.9048,26.9301,26.888,26.9217,8500.0
2010-02-22 11:20:00,31.95,31.97,31.91,31.91,17900.0,26.9217,26.9385,26.888,26.888,17900.0
2010-02-22 11:30:00,31.93,31.96,31.91,31.93,16500.0,26.9048,26.9301,26.888,26.9048,16500.0
2010-02-22 11:40:00,31.93,32.03,31.93,31.99,31100.0,26.9048,26.9891,26.9048,26.9554,31100.0
2010-02-22 11:50:00,31.98,31.99,31.97,31.98,7600.0,26.9469,26.9554,26.9385,26.9469,7600.0
2010-02-22 12:00:00,31.98,31.99,31.97,31.98,7600.0,26.9469,26.9554,26.9385,26.9469,7600.0
2010-02-22 12:10:00,31.98,32.0,31.96,31.96,6600.0,26.9469,26.9638,26.9301,26.9301,6600.0
2010-02-22 12:20:00,31.96,31.97,31.96,31.97,2300.0,26.9301,26.9385,26.9301,26.9385,2300.0
2010-02-22 12:30:00,31.97,32.01,31.97,32.0,11900.0,26.9385,26.9722,26.9385,26.9638,11900.0
2010-02-22 12:40:00,32.01,32.04,32.0,32.04,213300.0,26.9722,26.9975,26.9638,26.9975,213300.0
2010-02-22 12:50:00,32.03,32.06,32.03,32.05,10100.0,26.9891,27.0143,26.9891,27.0059,10100.0
2010-02-22 13:00:00,32.05,32.06,32.03,32.04,12900.0,27.0059,27.0143,26.9891,26.9975,12900.0
2010-02-22 13:10:00,32.04,32.04,32.01,32.01,6200.0,26.9975,26.9975,26.9722,26.9722,6200.0
2010-02-22 13:20:00,32.01,32.02,32.01,32.01,10500.0,26.9722,26.9806,26.9722,26.9722,10500.0
2010-02-22 13:30:00,32.01,32.02,32.01,32.01,2900.0,26.9722,26.9806,26.9722,26.9722,2900.0
2010-02-22 13:40:00,32.01,32.04,31.99,32.02,21000.0,26.9722,26.9975,26.9554,26.9806,21000.0
2010-02-22 13:50:00,32.02,32.02,32.0,32.01,29600.0,26.9806,26.9806,26.9638,26.9722,29600.0
2010-02-22 14:00:00,32.0,32.02,31.99,31.99,15200.0,26.9638,26.9806,26.9554,26.9554,15200.0
2010-02-22 14:10:00,31.99,32.02,31.99,32.01,11800.0,26.9554,26.9806,26.9554,26.9722,11800.0
2010-02-22 14:20:00,32.01,32.04,31.99,32.0,8600.0,26.9722,26.9975,26.9554,26.9638,8600.0
2010-02-22 14:30:00,32.01,32.04,32.01,32.04,6500.0,26.9722,26.9975,26.9722,26.9975,6500.0
2010-02-22 14:40:00,32.03,32.04,32.0,32.03,4000.0,26.9891,26.9975,26.9638,26.9891,4000.0
2010-02-22 14:50:00,32.04,32.05,32.02,32.02,35800.0,26.9975,27.0059,26.9806,26.9806,35800.0
2010-02-22 15:00:00,32.02,32.02,31.99,32.0,9900.0,26.9806,26.9806,26.9554,26.9638,9900.0
2010-02-22 15:10:00,32.0,32.04,32.0,32.03,16600.0,26.9638,26.9975,26.9638,26.9891,16600.0
2010-02-22 15:20:00,32.04,32.05,32.02,32.04,8500.0,26.9975,27.0059,26.9806,26.9975,8500.0
2010-02-22 15:30:00,32.04,32.04,31.99,32.0,22800.0,26.9975,26.9975,26.9554,26.9638,22800.0
2010-02-22 15:40:00,31.99,31.99,31.94,31.96,22300.0,26.9554,26.9554,26.9132,26.9301,22300.0
2010-02-22 15:50:00,31.97,31.98,31.92,31.95,49000.0,26.9385,26.9469,26.8964,26.9217,49000.0
2010-02-23 09:30:00,31.98,32.07,31.93,31.96,10800.0,26.9469,27.0228,26.9048,26.9301,10800.0
2010-02-23 09:40:00,31.95,32.12,31.95,32.01,21600.0,26.9217,27.0649,26.9217,26.9722,21600.0
2010-02-23 09:50:00,32.0,32.01,31.97,31.99,13600.0,26.9638,26.9722,26.9385,26.9554,13600.0
2010-02-23 10:00:00,31.97,31.98,31.84,31.96,62100.0,26.9385,26.9469,26.829,26.9301,62100.0
2010-02-23 10:10:00,31.95,31.96,31.74,31.8,34800.0,26.9217,26.9301,26.7447,26.7953,34800.0
2010-02-23 10:20:00,31.79,31.84,31.77,31.83,26300.0,26.7868,26.829,26.77,26.8205,26300.0
2010-02-23 10:30:00,31.82,31.82,31.73,31.75,22400.0,26.8121,26.8121,26.7363,26.7531,22400.0
2010-02-23 10:40:00,31.75,31.75,31.68,31.7,24200.0,26.7531,26.7531,26.6941,26.711,24200.0
2010-02-23 10:50:00,31.7,31.7,31.62,31.62,18400.0,26.711,26.711,26.6436,26.6436,18400.0
2010-02-23 11:00:00,31.61,31.68,31.61,31.63,13100.0,26.6352,26.6941,26.6352,26.652,13100.0
2010-02-23 11:10:00,31.63,31.66,31.58,31.6,89900.0,26.652,26.6773,26.6099,26.6267,89900.0
2010-02-23 11:20:00,31.6,31.63,31.55,31.58,15300.0,26.6267,26.652,26.5846,26.6099,15300.0
2010-02-23 11:30:00,31.57,31.61,31.56,31.57,10100.0,26.6015,26.6352,26.593,26.6015,10100.0
2010-02-23 11:40:00,31.57,31.61,31.56,31.59,9000.0,26.6015,26.6352,26.593,26.6183,9000.0
2010-02-23 11:50:00,31.59,31.63,31.59,31.6,10300.0,26.6183,26.652,26.6183,26.6267,10300.0
2010-02-23 12:00:00,31.59,31.65,31.59,31.65,12700.0,26.6183,26.6689,26.6183,26.6689,12700.0
2010-02-23 12:10:00,31.65,31.66,31.61,31.61,24500.0,26.6689,26.6773,26.6352,26.6352,24500.0
2010-02-23 12:20:00,31.61,31.62,31.58,31.6,23200.0,26.6352,26.6436,26.6099,26.6267,23200.0
2010-02-23 12:30:00,31.6,31.64,31.58,31.64,31600.0,26.6267,26.6604,26.6099,26.6604,31600.0
2010-02-23 12:40:00,31.63,31.65,31.61,31.65,22700.0,26.652,26.6689,26.6352,26.6689,22700.0
2010-02-23 12:50:00,31.65,31.67,31.61,31.66,36500.0,26.6689,26.6857,26.6352,26.6773,36500.0
2010-02-23 13:00:00,31.66,31.67,31.62,31.66,17100.0,26.6773,26.6857,26.6436,26.6773,17100.0
2010-02-23 13:10:00,31.66,31.68,31.65,31.66,11500.0,26.6773,26.6941,26.6689,26.6773,11500.0
2010-02-23 13:20:00,31.67,31.69,31.66,31.69,6400.0,26.6857,26.7026,26.6773,26.7026,6400.0
2010-02-23 13:30:00,31.69,31.69,31.65,31.65,7300.0,26.7026,26.7026,26.6689,26.6689,7300.0
2010-02-23 13:40:00,31.66,31.68,31.62,31.64,14500.0,26.6773,26.6941,26.6436,26.6604,14500.0
2010-02-23 13:50:00,31.64,31.67,31.64,31.67,9400.0,26.6604,26.6857,26.6604,26.6857,9400.0
2010-02-23 14:00:00,31.67,31.69,31.63,31.68,16100.0,26.6857,26.7026,26.652,26.6941,16100.0
2010-02-23 14:10:00,31.68,31.72,31.66,31.66,10300.0,26.6941,26.7279,26.6773,26.6773,10300.0
2010-02-23 14:20:00,31.65,31.69,31.64,31.64,24700.0,26.6689,26.7026,26.6604,26.6604,24700.0
2010-02-23 14:30:00,31.64,31.74,31.61,31.73,25600.0,26.6604,26.7447,26.6352,26.7363,25600.0
2010-02-23 14:40:00,31.73,31.78,31.73,31.74,19100.0,26.7363,26.7784,26.7363,26.7447,19100.0
2010-02-23 14:50:00,31.74,31.78,31.73,31.73,13700.0,26.7447,26.7784,26.7363,26.7363,13700.0
2010-02-23 15:00:00,31.73,31.76,31.73,31.75,18400.0,26.7363,26.7616,26.7363,26.7531,18400.0
2010-02-23 15:10:00,31.75,31.82,31.74,31.82,16500.0,26.7531,26.8121,26.7447,26.8121,16500.0
2010-02-23 15:20:00,31.82,31.87,31.81,31.86,79800.0,26.8121,26.8542,26.8037,26.8458,79800.0
2010-02-23 15:30:00,31.86,31.86,31.78,31.82,42900.0,26.8458,26.8458,26.7784,26.8121,42900.0
2010-02-23 15:40:00,31.81,31.81,31.78,31.78,40000.0,26.8037,26.8037,26.7784,26.7784,40000.0
2010-02-23 15:50:00,31.78,31.8,31.73,31.75,117500.0,26.7784,26.7953,26.7363,26.7531,117500.0
2010-02-24 09:30:00,31.77,31.95,31.76,31.81,20400.0,26.77,26.9217,26.7616,26.8037,20400.0
2010-02-24 09:40:00,31.81,31.9,31.77,31.9,11500.0,26.8037,26.8795,26.77,26.8795,11500.0
2010-02-24 09:50:00,31.9,31.97,31.89,31.94,18200.0,26.8795,26.9385,26.8711,26.9132,18200.0
2010-02-24 10:00:00,31.94,32.0,31.86,31.9,31000.0,26.9132,26.9638,26.8458,26.8795,31000.0
2010-02-24 10:10:00,31.89,31.95,31.85,31.88,43500.0,26.8711,26.9217,26.8374,26.8627,43500.0
2010-02-24 10:20:00,31.86,31.91,31.83,31.91,11500.0,26.8458,26.888,26.8205,26.888,11500.0
2010-02-24 10:30:00,31.89,31.97,31.88,31.94,78600.0,26.8711,26.9385,26.8627,26.9132,78600.0
2010-02-24 10:40:00,31.95,32.16,31.94,32.15,71500.0,26.9217,27.0986,26.9132,27.0902,71500.0
2010-02-24 10:50:00,32.15,32.17,32.1,32.11,35500.0,27.0902,27.107,27.048,27.0565,35500.0
2010-02-24 11:00:00,32.12,32.16,32.09,32.11,24700.0,27.0649,27.0986,27.0396,27.0565,24700.0
2010-02-24 11:10:00,32.11,32.14,32.1,32.11,12400.0,27.0565,27.0818,27.048,27.0565,12400.0
2010-02-24 11:20:00,32.12,32.12,32.06,32.08,12100.0,27.0649,27.0649,27.0143,27.0312,12100.0
2010-02-24 11:30:00,32.07,32.07,32.04,32.07,16600.0,27.0228,27.0228,26.9975,27.0228,16600.0
2010-02-24 11:40:00,32.07,32.1,32.05,32.07,12000.0,27.0228,27.048,27.0059,27.0228,12000.0
2010-02-24 11:50:00,32.07,32.08,32.06,32.07,5200.0,27.0228,27.0312,27.0143,27.0228,5200.0
2010-02-24 12:00:00,32.06,32.1,32.06,32.09,13400.0,27.0143,27.048,27.0143,27.0396,13400.0
2010-02-24 12:10:00,32.1,32.14,32.1,32.13,8700.0,27.048,27.0818,27.048,27.0733,8700.0
2010-02-24 12:20:00,32.13,32.14,32.08,32.08,14800.0,27.0733,27.0818,27.0312,27.0312,14800.0
2010-02-24 12:30:00,32.08,32.12,32.07,32.11,11000.0,27.0312,27.0649,27.0228,27.0565,11000.0
2010-02-24 12:40:00,32.12,32.15,32.12,32.13,10600.0,27.0649,27.0902,27.0649,27.0733,10600.0
2010-02-24 12:50:00,32.13,32.14,32.11,32.11,13000.0,27.0733,27.0818,27.0565,27.0565,13000.0
2010-02-24 13:00:00,32.12,32.13,32.1,32.12,17900.0,27.0649,27.0733,27.048,27.0649,17900.0
2010-02-24 13:10:00,32.11,32.17,32.11,32.13,31700.0,27.0565,27.107,27.0565,27.0733,31700.0
2010-02-24 13:20:00,32.14,32.14,32.1,32.11,11900.0,27.0818,27.0818,27.048,27.0565,11900.0
2010-02-24 13:30:00,32.1,32.16,32.1,32.16,7200.0,27.048,27.0986,27.048,27.0986,7200.0
2010-02-24 13:40:00,32.15,32.16,32.11,32.14,12600.0,27.0902,27.0986,27.0565,27.0818,12600.0
2010-02-24 13:50:00,32.14,32.16,32.13,32.16,16800.0,27.0818,27.0986,27.0733,27.0986,16800.0
2010-02-24 14:00:00,32.17,32.17,32.12,32.14,25600.0,27.107,27.107,27.0649,27.0818,25600.0
2010-02-24 14:10:00,32.15,32.19,32.15,32.17,19800.0,27.0902,27.1239,27.0902,27.107,19800.0
2010-02-24 14:20:00,32.17,32.2,32.17,32.19,29500.0,27.107,27.1323,27.107,27.1239,29500.0
2010-02-24 14:30:00,32.19,32.21,32.15,32.19,56800.0,27.1239,27.1407,27.0902,27.1239,56800.0
2010-02-24 14:40:00,32.19,32.23,32.16,32.21,28400.0,27.1239,27.1576,27.0986,27.1407,28400.0
2010-02-24 14:50:00,32.22,32.22,32.1,32.1,57600.0,27.1492,27.1492,27.048,27.048,57600.0
2010-02-24 15:00:00,32.09,32.15,32.07,32.13,62200.0,27.0396,27.0902,27.0228,27.0733,62200.0
2010-02-24 15:10:00,32.13,32.17,32.13,32.15,21000.0,27.0733,27.107,27.0733,27.0902,21000.0
2010-02-24 15:20:00,32.15,32.18,32.14,32.18,24500.0,27.0902,27.1155,27.0818,27.1155,24500.0
2010-02-24 15:30:00,32.18,32.24,32.17,32.21,50800.0,27.1155,27.166,27.107,27.1407,50800.0
2010-02-24 15:40:00,32.21,32.28,32.21,32.23,54200.0,27.1407,27.1997,27.1407,27.1576,54200.0
2010-02-24 15:50:00,32.23,32.31,32.23,32.28,113000.0,27.1576,27.225,27.1576,27.1997,113000.0
2010-02-25 09:30:00,32.0,32.0,31.71,31.91,34500.0,26.9638,26.9638,26.7194,26.888,34500.0
2010-02-25 09:40:00,31.89,31.96,31.79,31.96,38800.0,26.8711,26.9301,26.7868,26.9301,38800.0
2010-02-25 09:50:00,31.95,32.0,31.87,31.96,21600.0,26.9217,26.9638,26.8542,26.9301,21600.0
2010-02-25 10:00:00,31.97,32.04,31.9,31.95,32800.0,26.9385,26.9975,26.8795,26.9217,32800.0
2010-02-25 10:10:00,31.97,32.01,31.93,31.97,31000.0,26.9385,26.9722,26.9048,26.9385,31000.0
2010-02-25 10:20:00,31.97,32.01,31.96,32.01,13900.0,26.9385,26.9722,26.9301,26.9722,13900.0
2010-02-25 10:30:00,32.01,32.01,31.98,31.99,19500.0,26.9722,26.9722,26.9469,26.9554,19500.0
2010-02-25 10:40:00,31.98,32.0,31.95,32.0,18800.0,26.9469,26.9638,26.9217,26.9638,18800.0
2010-02-25 10:50:00,32.0,32.01,31.98,32.0,42100.0,26.9638,26.9722,26.9469,26.9638,42100.0
2010-02-25 11:00:00,31.99,32.0,31.97,32.0,15100.0,26.9554,26.9638,26.9385,26.9638,15100.0
2010-02-25 11:10:00,31.99,32.01,31.98,32.01,20700.0,26.9554,26.9722,26.9469,26.9722,20700.0
2010-02-25 11:20:00,32.0,32.02,31.99,32.0,36300.0,26.9638,26.9806,26.9554,26.9638,36300.0
2010-02-25 11:30:00,31.99,32.0,31.95,31.96,20000.0,26.9554,26.9638,26.9217,26.9301,20000.0
2010-02-25 11:40:00,31.95,31.95,31.89,31.92,43900.0,26.9217,26.9217,26.8711,26.8964,43900.0
2010-02-25 11:50:00,31.93,31.94,31.89,31.91,9400.0,26.9048,26.9132,26.8711,26.888,9400.0
2010-02-25 12:00:00,31.91,31.98,31.9,31.98,8800.0,26.888,26.9469,26.8795,26.9469,8800.0
2010-02-25 12:10:00,31.97,31.97,31.94,31.96,4200.0,26.9385,26.9385,26.9132,26.9301,4200.0
2010-02-25 12:20:00,31.96,31.97,31.93,31.95,4300.0,26.9301,26.9385,26.9048,26.9217,4300.0
2010-02-25 12:30:00,31.95,32.0,31.95,31.98,7000.0,26.9217,26.9638,26.9217,26.9469,7000.0
2010-02-25 12:40:00,31.98,32.0,31.93,31.93,11100.0,26.9469,26.9638,26.9048,26.9048,11100.0
2010-02-25 12:50:00,31.94,31.97,31.94,31.95,4900.0,26.9132,26.9385,26.9132,26.9217,4900.0
2010-02-25 13:00:00,31.96,31.96,31.91,31.92,7400.0,26.9301,26.9301,26.888,26.8964,7400.0
2010-02-25 13:10:00,31.92,31.97,31.92,31.96,6200.0,26.8964,26.9385,26.8964,26.9301,6200.0
2010-02-25 13:20:00,31.97,31.98,31.94,31.95,9300.0,26.9385,26.9469,26.9132,26.9217,9300.0
2010-02-25 13:30:00,31.95,32.0,31.95,32.0,10800.0,26.9217,26.9638,26.9217,26.9638,10800.0
2010-02-25 13:40:00,32.0,32.08,31.98,32.06,17900.0,26.9638,27.0312,26.9469,27.0143,17900.0
2010-02-25 13:50:00,32.07,32.2,32.07,32.19,20300.0,27.0228,27.1323,27.0228,27.1239,20300.0
2010-02-25 14:00:00,32.2,32.26,32.16,32.16,28400.0,27.1323,27.1829,27.0986,27.0986,28400.0
2010-02-25 14:10:00,32.15,32.15,32.11,32.15,16400.0,27.0902,27.0902,27.0565,27.0902,16400.0
2010-02-25 14:20:00,32.15,32.23,32.15,32.16,28400.0,27.0902,27.1576,27.0902,27.0986,28400.0
2010-02-25 14:30:00,32.16,32.21,32.15,32.18,18700.0,27.0986,27.1407,27.0902,27.1155,18700.0
2010-02-25 14:40:00,32.18,32.22,32.16,32.16,13500.0,27.1155,27.1492,27.0986,27.0986,13500.0
2010-02-25 14:50:00,32.16,32.22,32.16,32.21,13400.0,27.0986,27.1492,27.0986,27.1407,13400.0
2010-02-25 15:00:00,32.21,32.33,32.17,32.29,37200.0,27.1407,27.2419,27.107,27.2081,37200.0
2010-02-25 15:10:00,32.3,32.31,32.23,32.24,12900.0,27.2166,27.225,27.1576,27.166,12900.0
2010-02-25 15:20:00,32.22,32.27,32.2,32.25,22800.0,27.1492,27.1913,27.1323,27.1744,22800.0
2010-02-25 15:30:00,32.25,32.3,32.2,32.24,31600.0,27.1744,27.2166,27.1323,27.166,31600.0
2010-02-25 15:40:00,32.24,32.32,32.24,32.27,38600.0,27.166,27.2334,27.166,27.1913,38600.0
2010-02-25 15:50:00,32.27,32.32,32.22,32.32,105300.0,27.1913,27.2334,27.1492,27.2334,105300.0
2010-02-26 09:30:00,32.36,32.39,32.23,32.31,16900.0,27.2671,27.2924,27.1576,27.225,16900.0
2010-02-26 09:40:00,32.3,32.38,32.28,32.37,4800.0,27.2166,27.284,27.1997,27.2756,4800.0
2010-02-26 09:50:00,32.37,32.37,32.31,32.33,6200.0,27.2756,27.2756,27.225,27.2419,6200.0
2010-02-26 10:00:00,32.3,32.34,32.17,32.22,24100.0,27.2166,27.2503,27.107,27.1492,24100.0
2010-02-26 10:10:00,32.22,32.32,32.22,32.28,11100.0,27.1492,27.2334,27.1492,27.1997,11100.0
2010-02-26 10:20:00,32.28,32.34,32.27,32.32,8300.0,27.1997,27.2503,27.1913,27.2334,8300.0
2010-02-26 10:30:00,32.33,32.4,32.29,32.4,16400.0,27.2419,27.3008,27.2081,27.3008,16400.0
2010-02-26 10:40:00,32.39,32.39,32.28,32.28,10300.0,27.2924,27.2924,27.1997,27.1997,10300.0
2010-02-26 10:50:00,32.29,32.29,32.25,32.27,9700.0,27.2081,27.2081,27.1744,27.1913,9700.0
2010-02-26 11:00:00,32.27,32.28,32.23,32.24,15000.0,27.1913,27.1997,27.1576,27.166,15000.0
2010-02-26 11:10:00,32.24,32.25,32.21,32.23,28500.0,27.166,27.1744,27.1407,27.1576,28500.0
2010-02-26 11:20:00,32.23,32.24,32.2,32.22,36000.0,27.1576,27.166,27.1323,27.1492,36000.0
2010-02-26 11:30:00,32.22,32.29,32.22,32.28,15700.0,27.1492,27.2081,27.1492,27.1997,15700.0
2010-02-26 11:40:00,32.27,32.27,32.22,32.23,22100.0,27.1913,27.1913,27.1492,27.1576,22100.0
2010-02-26 11:50:00,32.24,32.25,32.22,32.25,8900.0,27.166,27.1744,27.1492,27.1744,8900.0
2010-02-26 12:00:00,32.24,32.24,32.21,32.22,19000.0,27.166,27.166,27.1407,27.1492,19000.0
2010-02-26 12:10:00,32.22,32.25,32.19,32.24,39500.0,27.1492,27.1744,27.1239,27.166,39500.0
2010-02-26 12:20:00,32.23,32.26,32.22,32.25,9200.0,27.1576,27.1829,27.1492,27.1744,9200.0
2010-02-26 12:30:00,32.24,32.24,32.17,32.21,17600.0,27.166,27.166,27.107,27.1407,17600.0
2010-02-26 12:40:00,32.21,32.23,32.16,32.17,22500.0,27.1407,27.1576,27.0986,27.107,22500.0
2010-02-26 12:50:00,32.16,32.16,32.11,32.15,13200.0,27.0986,27.0986,27.0565,27.0902,13200.0
2010-02-26 13:00:00,32.14,32.15,32.13,32.15,18100.0,27.0818,27.0902,27.0733,27.0902,18100.0
2010-02-26 13:10:00,32.15,32.15,32.14,32.14,13100.0,27.0902,27.0902,27.0818,27.0818,13100.0
2010-02-26 13:20:00,32.14,32.18,32.14,32.18,15700.0,27.0818,27.1155,27.0818,27.1155,15700.0
2010-02-26 13:30:00,32.18,32.24,32.17,32.19,24000.0,27.1155,27.166,27.107,27.1239,24000.0
2010-02-26 13:40:00,32.19,32.21,32.18,32.2,10300.0,27.1239,27.1407,27.1155,27.1323,10300.0
2010-02-26 13:50:00,32.2,32.22,32.17,32.17,12800.0,27.1323,27.1492,27.107,27.107,12800.0
2010-02-26 14:00:00,32.18,32.2,32.17,32.19,21600.0,27.1155,27.1323,27.107,27.1239,21600.0
2010-02-26 14:10:00,32.19,32.21,32.18,32.19,11000.0,27.1239,27.1407,27.1155,27.1239,11000.0
2010-02-26 14:20:00,32.18,32.21,32.16,32.19,24800.0,27.1155,27.1407,27.0986,27.1239,24800.0
2010-02-26 14:30:00,32.18,32.22,32.18,32.19,14200.0,27.1155,27.1492,27.1155,27.1239,14200.0
2010-02-26 14:40:00,32.18,32.21,32.18,32.21,10800.0,27.1155,27.1407,27.1155,27.1407,10800.0
2010-02-26 14:50:00,32.21,32.25,32.17,32.24,26600.0,27.1407,27.1744,27.107,27.166,26600.0
2010-02-26 15:00:00,32.25,32.25,32.18,32.19,41500.0,27.1744,27.1744,27.1155,27.1239,41500.0
2010-02-26 15:10:00,32.2,32.23,32.19,32.21,23100.0,27.1323,27.1576,27.1239,27.1407,23100.0
2010-02-26 15:20:00,32.21,32.24,32.19,32.19,51200.0,27.1407,27.166,27.1239,27.1239,51200.0
2010-02-26 15:30:00,32.2,32.24,32.18,32.22,48200.0,27.1323,27.166,27.1155,27.1492,48200.0
2010-02-26 15:40:00,32.23,32.26,32.22,32.25,54700.0,27.1576,27.1829,27.1492,27.1744,54700.0
2010-02-26 15:50:00,32.25,32.3,32.21,32.22,92200.0,27.1744,27.2166,27.1407,27.1492,92200.0
2010-03-01 09:30:00,32.23,32.34,32.12,32.24,27600.0,27.1576,27.2503,27.0649,27.166,27600.0
2010-03-01 09:40:00,32.25,32.28,32.24,32.25,8800.0,27.1744,27.1997,27.166,27.1744,8800.0
2010-03-01 09:50:00,32.26,32.28,32.25,32.25,7400.0,27.1829,27.1997,27.1744,27.1744,7400.0
2010-03-01 10:00:00,32.25,32.41,32.22,32.35,23500.0,27.1744,27.3093,27.1492,27.2587,23500.0
2010-03-01 10:10:00,32.37,32.48,32.36,32.48,9600.0,27.2756,27.3682,27.2671,27.3682,9600.0
2010-03-01 10:20:00,32.48,32.5,32.38,32.45,16500.0,27.3682,27.3851,27.284,27.343,16500.0
2010-03-01 10:30:00,32.45,32.46,32.4,32.45,7200.0,27.343,27.3514,27.3008,27.343,7200.0
2010-03-01 10:40:00,32.45,32.47,32.42,32.43,6800.0,27.343,27.3598,27.3177,27.3261,6800.0
2010-03-01 10:50:00,32.43,32.5,32.43,32.44,10300.0,27.3261,27.3851,27.3261,27.3345,10300.0
2010-03-01 11:00:00,32.44,32.51,32.44,32.5,14700.0,27.3345,27.3935,27.3345,27.3851,14700.0
2010-03-01 11:10:00,32.5,32.52,32.45,32.49,10200.0,27.3851,27.4019,27.343,27.3767,10200.0
2010-03-01 11:20:00,32.49,32.51,32.47,32.47,10200.0,27.3767,27.3935,27.3598,27.3598,10200.0
2010-03-01 11:30:00,32.48,32.53,32.48,32.5,13200.0,27.3682,27.4104,27.3682,27.3851,13200.0
2010-03-01 11:40:00,32.5,32.51,32.47,32.5,16800.0,27.3851,27.3935,27.3598,27.3851,16800.0
2010-03-01 11:50:00,32.51,32.54,32.5,32.52,7700.0,27.3935,27.4188,27.3851,27.4019,7700.0
2010-03-01 12:00:00,32.53,32.57,32.52,32.56,11600.0,27.4104,27.4441,27.4019,27.4357,11600.0
2010-03-01 12:10:00,32.56,32.58,32.53,32.54,9200.0,27.4357,27.4525,27.4104,27.4188,9200.0
2010-03-01 12:20:00,32.54,32.55,32.53,32.53,5600.0,27.4188,27.4272,27.4104,27.4104,5600.0
2010-03-01 12:30:00,32.53,32.57,32.52,32.57,29200.0,27.4104,27.4441,27.4019,27.4441,29200.0
2010-03-01 12:40:00,32.57,32.62,32.57,32.62,20700.0,27.4441,27.4862,27.4441,27.4862,20700.0
2010-03-01 12:50:00,32.61,32.62,32.58,32.59,14500.0,27.4778,27.4862,27.4525,27.4609,14500.0
2010-03-01 13:00:00,32.59,32.6,32.56,32.58,6000.0,27.4609,27.4694,27.4357,27.4525,6000.0
2010-03-01 13:10:00,32.57,32.6,32.56,32.58,8200.0,27.4441,27.4694,27.4357,27.4525,8200.0
2010-03-01 13:20:00,32.58,32.58,32.56,32.58,8600.0,27.4525,27.4525,27.4357,27.4525,8600.0
2010-03-01 13:30:00,32.58,32.6,32.57,32.6,7700.0,27.4525,27.4694,27.4441,27.4694,7700.0
2010-03-01 13:40:00,32.59,32.62,32.59,32.62,4100.0,27.4609,27.4862,27.4609,27.4862,4100.0
2010-03-01 13:50:00,32.62,32.62,32.61,32.61,9100.0,27.4862,27.4862,27.4778,27.4778,9100.0
2010-03-01 14:00:00,32.62,32.62,32.6,32.61,7100.0,27.4862,27.4862,27.4694,27.4778,7100.0
2010-03-01 14:10:00,32.6,32.64,32.59,32.61,15000.0,27.4694,27.5031,27.4609,27.4778,15000.0
2010-03-01 14:20:00,32.6,32.61,32.59,32.61,8000.0,27.4694,27.4778,27.4609,27.4778,8000.0
2010-03-01 14:30:00,32.6,32.61,32.59,32.6,10000.0,27.4694,27.4778,27.4609,27.4694,10000.0
2010-03-01 14:40:00,32.6,32.61,32.58,32.6,17900.0,27.4694,27.4778,27.4525,27.4694,17900.0
2010-03-01 14:50:00,32.6,32.62,32.57,32.62,139500.0,27.4694,27.4862,27.4441,27.4862,139500.0
2010-03-01 15:00:00,32.61,32.62,32.57,32.58,50100.0,27.4778,27.4862,27.4441,27.4525,50100.0
2010-03-01 15:10:00,32.58,32.63,32.58,32.63,27200.0,27.4525,27.4946,27.4525,27.4946,27200.0
2010-03-01 15:20:00,32.62,32.67,32.62,32.67,16300.0,27.4862,27.5283,27.4862,27.5283,16300.0
2010-03-01 15:30:00,32.66,32.67,32.61,32.63,26000.0,27.5199,27.5283,27.4778,27.4946,26000.0
2010-03-01 15:40:00,32.62,32.65,32.61,32.65,31000.0,27.4862,27.5115,27.4778,27.5115,31000.0
2010-03-01 15:50:00,32.64,32.69,32.64,32.67,33700.0,27.5031,27.5452,27.5031,27.5283,33700.0
2010-03-02 09:30:00,32.83,32.98,32.75,32.75,12900.0,27.6632,27.7896,27.5958,27.5958,12900.0
2010-03-02 09:40:00,32.73,32.74,32.71,32.72,7700.0,27.5789,27.5873,27.562,27.5705,7700.0
2010-03-02 09:50:00,32.71,32.75,32.67,32.74,11300.0,27.562,27.5958,27.5283,27.5873,11300.0
2010-03-02 10:00:00,32.74,32.78,32.72,32.73,21400.0,27.5873,27.621,27.5705,27.5789,21400.0
2010-03-02 10:10:00,32.73,32.78,32.72,32.78,24200.0,27.5789,27.621,27.5705,27.621,24200.0
2010-03-02 10:20:00,32.78,32.83,32.75,32.76,12700.0,27.621,27.6632,27.5958,27.6042,12700.0
2010-03-02 10:30:00,32.75,32.77,32.74,32.75,36800.0,27.5958,27.6126,27.5873,27.5958,36800.0
2010-03-02 10:40:00,32.76,32.78,32.68,32.69,21300.0,27.6042,27.621,27.5368,27.5452,21300.0
2010-03-02 10:50:00,32.69,32.75,32.69,32.72,6600.0,27.5452,27.5958,27.5452,27.5705,6600.0
2010-03-02 11:00:00,32.73,32.84,32.73,32.83,34300.0,27.5789,27.6716,27.5789,27.6632,34300.0
2010-03-02 11:10:00,32.84,32.86,32.81,32.83,24500.0,27.6716,27.6884,27.6463,27.6632,24500.0
2010-03-02 11:20:00,32.83,32.85,32.82,32.84,6200.0,27.6632,27.68,27.6547,27.6716,6200.0
2010-03-02 11:30:00,32.85,32.85,32.82,32.82,4600.0,27.68,27.68,27.6547,27.6547,4600.0
2010-03-02 11:40:00,32.83,32.86,32.82,32.86,16600.0,27.6632,27.6884,27.6547,27.6884,16600.0
2010-03-02 11:50:00,32.86,32.86,32.83,32.85,12300.0,27.6884,27.6884,27.6632,27.68,12300.0
2010-03-02 12:00:00,32.84,32.86,32.81,32.82,11900.0,27.6716,27.6884,27.6463,27.6547,11900.0
2010-03-02 12:10:00,32.82,32.84,32.78,32.79,36500.0,27.6547,27.6716,27.621,27.6295,36500.0
2010-03-02 12:20:00,32.78,32.81,32.78,32.81,7700.0,27.621,27.6463,27.621,27.6463,7700.0
2010-03-02 12:30:00,32.82,32.82,32.79,32.8,9000.0,27.6547,27.6547,27.6295,27.6379,9000.0
2010-03-02 12:40:00,32.8,32.81,32.79,32.81,10100.0,27.6379,27.6463,27.6295,27.6463,10100.0
2010-03-02 12:50:00,32.81,32.83,32.79,32.81,9300.0,27.6463,27.6632,27.6295,27.6463,9300.0
2010-03-02 13:00:00,32.8,32.81,32.79,32.8,3300.0,27.6379,27.6463,27.6295,27.6379,3300.0
2010-03-02 13:10:00,32.81,32.82,32.79,32.81,13500.0,27.6463,27.6547,27.6295,27.6463,13500.0
2010-03-02 13:20:00,32.8,32.81,32.78,32.78,5900.0,27.6379,27.6463,27.621,27.621,5900.0
2010-03-02 13:30:00,32.79,32.8,32.78,32.8,7800.0,27.6295,27.6379,27.621,27.6379,7800.0
2010-03-02 13:40:00,32.8,32.84,32.8,32.83,6800.0,27.6379,27.6716,27.6379,27.6632,6800.0
2010-03-02 13:50:00,32.82,32.88,32.82,32.86,12600.0,27.6547,27.7053,27.6547,27.6884,12600.0
2010-03-02 14:00:00,32.86,32.9,32.86,32.88,7900.0,27.6884,27.7221,27.6884,27.7053,7900.0
2010-03-02 14:10:00,32.87,32.9,32.84,32.89,13600.0,27.6969,27.7221,27.6716,27.7137,13600.0
2010-03-02 14:20:00,32.89,32.89,32.84,32.84,8200.0,27.7137,27.7137,27.6716,27.6716,8200.0
2010-03-02 14:30:00,32.84,32.87,32.83,32.87,6700.0,27.6716,27.6969,27.6632,27.6969,6700.0
2010-03-02 14:40:00,32.87,32.87,32.81,32.81,24600.0,27.6969,27.6969,27.6463,27.6463,24600.0
2010-03-02 14:50:00,32.8,32.81,32.75,32.78,50800.0,27.6379,27.6463,27.5958,27.621,50800.0
2010-03-02 15:00:00,32.79,32.8,32.73,32.79,59600.0,27.6295,27.6379,27.5789,27.6295,59600.0
2010-03-02 15:10:00,32.78,32.81,32.77,32.77,14100.0,27.621,27.6463,27.6126,27.6126,14100.0
2010-03-02 15:20:00,32.76,32.79,32.74,32.74,21800.0,27.6042,27.6295,27.5873,27.5873,21800.0
2010-03-02 15:30:00,32.74,32.8,32.74,32.75,27400.0,27.5873,27.6379,27.5873,27.5958,27400.0
2010-03-02 15:40:00,32.75,32.79,32.74,32.78,41900.0,27.5958,27.6295,27.5873,27.621,41900.0
2010-03-02 15:50:00,32.78,32.8,32.75,32.8,50200.0,27.621,27.6379,27.5958,27.6379,50200.0
2010-03-03 09:30:00,32.92,32.94,32.8,32.84,12400.0,27.739,27.7558,27.6379,27.6716,12400.0
2010-03-03 09:40:00,32.86,32.86,32.7,32.75,16100.0,27.6884,27.6884,27.5536,27.5958,16100.0
2010-03-03 09:50:00,32.74,32.83,32.74,32.79,10800.0,27.5873,27.6632,27.5873,27.6295,10800.0
2010-03-03 10:00:00,32.8,32.85,32.78,32.79,12000.0,27.6379,27.68,27.621,27.6295,12000.0
2010-03-03 10:10:00,32.79,32.82,32.78,32.8,7200.0,27.6295,27.6547,27.621,27.6379,7200.0
2010-03-03 10:20:00,32.81,32.81,32.75,32.75,13500.0,27.6463,27.6463,27.5958,27.5958,13500.0
2010-03-03 10:30:00,32.75,32.79,32.72,32.78,17300.0,27.5958,27.6295,27.5705,27.621,17300.0
2010-03-03 10:40:00,32.78,32.79,32.74,32.75,16400.0,27.621,27.6295,27.5873,27.5958,16400.0
2010-03-03 10:50:00,32.76,32.79,32.74,32.77,10800.0,27.6042,27.6295,27.5873,27.6126,10800.0
2010-03-03 11:00:00,32.78,32.85,32.78,32.84,14100.0,27.621,27.68,27.621,27.6716,14100.0
2010-03-03 11:10:00,32.85,32.87,32.84,32.87,9300.0,27.68,27.6969,27.6716,27.6969,9300.0
2010-03-03 11:20:00,32.87,32.87,32.85,32.87,8700.0,27.6969,27.6969,27.68,27.6969,8700.0
2010-03-03 11:30:00,32.87,32.89,32.86,32.89,7200.0,27.6969,27.7137,27.6884,27.7137,7200.0
2010-03-03 11:40:00,32.89,32.92,32.89,32.92,8600.0,27.7137,27.739,27.7137,27.739,8600.0
2010-03-03 11:50:00,32.92,32.92,32.86,32.87,8600.0,27.739,27.739,27.6884,27.6969,8600.0
2010-03-03 12:00:00,32.86,32.87,32.84,32.84,8100.0,27.6884,27.6969,27.6716,27.6716,8100.0
2010-03-03 12:10:00,32.84,32.84,32.81,32.82,6300.0,27.6716,27.6716,27.6463,27.6547,6300.0
2010-03-03 12:20:00,32.81,32.83,32.81,32.82,4500.0,27.6463,27.6632,27.6463,27.6547,4500.0
2010-03-03 12:30:00,32.82,32.83,32.81,32.81,4500.0,27.6547,27.6632,27.6463,27.6463,4500.0
2010-03-03 12:40:00,32.82,32.83,32.81,32.82,3700.0,27.6547,27.6632,27.6463,27.6547,3700.0
2010-03-03 12:50:00,32.82,32.83,32.8,32.82,4300.0,27.6547,27.6632,27.6379,27.6547,4300.0
2010-03-03 13:00:00,32.81,32.84,32.8,32.8,4200.0,27.6463,27.6716,27.6379,27.6379,4200.0
2010-03-03 13:10:00,32.8,32.83,32.78,32.83,6400.0,27.6379,27.6632,27.621,27.6632,6400.0
2010-03-03 13:20:00,32.84,32.85,32.79,32.79,7600.0,27.6716,27.68,27.6295,27.6295,7600.0
2010-03-03 13:30:00,32.8,32.8,32.79,32.79,4500.0,27.6379,27.6379,27.6295,27.6295,4500.0
2010-03-03 13:40:00,32.79,32.8,32.79,32.79,6400.0,27.6295,27.6379,27.6295,27.6295,6400.0
2010-03-03 13:50:00,32.79,32.8,32.77,32.78,6700.0,27.6295,27.6379,27.6126,27.621,6700.0
2010-03-03 14:00:00,32.77,32.8,32.77,32.77,6700.0,27.6126,27.6379,27.6126,27.6126,6700.0
2010-03-03 14:10:00,32.77,32.78,32.74,32.75,15300.0,27.6126,27.621,27.5873,27.5958,15300.0
2010-03-03 14:20:00,32.74,32.75,32.66,32.67,27100.0,27.5873,27.5958,27.5199,27.5283,27100.0
2010-03-03 14:30:00,32.67,32.71,32.67,32.67,13700.0,27.5283,27.562,27.5283,27.5283,13700.0
2010-03-03 14:40:00,32.68,32.68,32.59,32.63,23200.0,27.5368,27.5368,27.4609,27.4946,23200.0
2010-03-03 14:50:00,32.63,32.68,32.63,32.65,9000.0,27.4946,27.5368,27.4946,27.5115,9000.0
2010-03-03 15:00:00,32.65,32.71,32.65,32.71,14500.0,27.5115,27.562,27.5115,27.562,14500.0
2010-03-03 15:10:00,32.71,32.73,32.69,32.72,15700.0,27.562,27.5789,27.5452,27.5705,15700.0
2010-03-03 15:20:00,32.72,32.73,32.69,32.72,19300.0,27.5705,27.5789,27.5452,27.5705,19300.0
2010-03-03 15:30:00,32.73,32.77,32.71,32.76,24900.0,27.5789,27.6126,27.562,27.6042,24900.0
2010-03-03 15:40:00,32.75,32.76,32.72,32.73,31700.0,27.5958,27.6042,27.5705,27.5789,31700.0
2010-03-03 15:50:00,32.72,32.73,32.65,32.65,59900.0,27.5705,27.5789,27.5115,27.5115,59900.0
2010-03-04 09:30:00,32.8,32.8,32.54,32.78,15000.0,27.6379,27.6379,27.4188,27.621,15000.0
2010-03-04 09:40:00,32.76,32.81,32.76,32.81,9800.0,27.6042,27.6463,27.6042,27.6463,9800.0
2010-03-04 09:50:00,32.81,32.81,32.77,32.78,7000.0,27.6463,27.6463,27.6126,27.621,7000.0
2010-03-04 10:00:00,32.77,32.78,32.71,32.76,13500.0,27.6126,27.621,27.562,27.6042,13500.0
2010-03-04 10:10:00,32.76,32.78,32.73,32.75,14700.0,27.6042,27.621,27.5789,27.5958,14700.0
2010-03-04 10:20:00,32.75,32.79,32.75,32.79,14800.0,27.5958,27.6295,27.5958,27.6295,14800.0
2010-03-04 10:30:00,32.78,32.79,32.7,32.73,31600.0,27.621,27.6295,27.5536,27.5789,31600.0
2010-03-04 10:40:00,32.72,32.73,32.69,32.73,10200.0,27.5705,27.5789,27.5452,27.5789,10200.0
2010-03-04 10:50:00,32.73,32.74,32.68,32.68,6600.0,27.5789,27.5873,27.5368,27.5368,6600.0
2010-03-04 11:00:00,32.69,32.73,32.67,32.69,17300.0,27.5452,27.5789,27.5283,27.5452,17300.0
2010-03-04 11:10:00,32.7,32.72,32.68,32.68,10600.0,27.5536,27.5705,27.5368,27.5368,10600.0
2010-03-04 11:20:00,32.68,32.73,32.67,32.72,21700.0,27.5368,27.5789,27.5283,27.5705,21700.0
2010-03-04 11:30:00,32.73,32.73,32.66,32.69,12800.0,27.5789,27.5789,27.5199,27.5452,12800.0
2010-03-04 11:40:00,32.69,32.7,32.66,32.67,24300.0,27.5452,27.5536,27.5199,27.5283,24300.0
2010-03-04 11:50:00,32.67,32.73,32.67,32.69,11200.0,27.5283,27.5789,27.5283,27.5452,11200.0
2010-03-04 12:00:00,32.69,32.69,32.66,32.67,10300.0,27.5452,27.5452,27.5199,27.5283,10300.0
2010-03-04 12:10:00,32.67,32.72,32.64,32.72,18700.0,27.5283,27.5705,27.5031,27.5705,18700.0
2010-03-04 12:20:00,32.72,32.73,32.66,32.69,11200.0,27.5705,27.5789,27.5199,27.5452,11200.0
2010-03-04 12:30:00,32.68,32.73,32.68,32.69,15000.0,27.5368,27.5789,27.5368,27.5452,15000.0
2010-03-04 12:40:00,32.69,32.71,32.68,32.7,7700.0,27.5452,27.562,27.5368,27.5536,7700.0
2010-03-04 12:50:00,32.7,32.72,32.69,32.7,11700.0,27.5536,27.5705,27.5452,27.5536,11700.0
2010-03-04 13:00:00,32.7,32.71,32.69,32.7,10000.0,27.5536,27.562,27.5452,27.5536,10000.0
2010-03-04 13:10:00,32.7,32.74,32.69,32.7,18200.0,27.5536,27.5873,27.5452,27.5536,18200.0
2010-03-04 13:20:00,32.7,32.74,32.69,32.71,12600.0,27.5536,27.5873,27.5452,27.562,12600.0
2010-03-04 13:30:00,32.71,32.72,32.69,32.7,19300.0,27.562,27.5705,27.5452,27.5536,19300.0
2010-03-04 13:40:00,32.71,32.72,32.69,32.7,14600.0,27.562,27.5705,27.5452,27.5536,14600.0
2010-03-04 13:50:00,32.7,32.75,32.69,32.74,11300.0,27.5536,27.5958,27.5452,27.5873,11300.0
2010-03-04 14:00:00,32.72,32.73,32.71,32.71,9900.0,27.5705,27.5789,27.562,27.562,9900.0
2010-03-04 14:10:00,32.72,32.73,32.69,32.71,13100.0,27.5705,27.5789,27.5452,27.562,13100.0
2010-03-04 14:20:00,32.7,32.72,32.68,32.71,8800.0,27.5536,27.5705,27.5368,27.562,8800.0
2010-03-04 14:30:00,32.71,32.74,32.69,32.72,15400.0,27.562,27.5873,27.5452,27.5705,15400.0
2010-03-04 14:40:00,32.72,32.72,32.69,32.69,10000.0,27.5705,27.5705,27.5452,27.5452,10000.0
2010-03-04 14:50:00,32.69,32.72,32.69,32.71,17100.0,27.5452,27.5705,27.5452,27.562,17100.0
2010-03-04 15:00:00,32.7,32.71,32.67,32.69,29100.0,27.5536,27.562,27.5283,27.5452,29100.0
2010-03-04 15:10:00,32.68,32.69,32.66,32.67,11500.0,27.5368,27.5452,27.5199,27.5283,11500.0
2010-03-04 15:20:00,32.67,32.72,32.66,32.71,23800.0,27.5283,27.5705,27.5199,27.562,23800.0
2010-03-04 15:30:00,32.71,32.74,32.69,32.71,32600.0,27.562,27.5873,27.5452,27.562,32600.0
2010-03-04 15:40:00,32.71,32.77,32.71,32.71,37300.0,27.562,27.6126,27.562,27.562,37300.0
2010-03-04 15:50:00,32.72,32.75,32.7,32.75,56800.0,27.5705,27.5958,27.5536,27.5958,56800.0
2010-03-05 09:30:00,32.81,32.97,32.73,32.88,39500.0,27.6463,27.7811,27.5789,27.7053,39500.0
2010-03-05 09:40:00,32.89,32.98,32.84,32.96,17100.0,27.7137,27.7896,27.6716,27.7727,17100.0
2010-03-05 09:50:00,32.95,32.98,32.86,32.86,26900.0,27.7643,27.7896,27.6884,27.6884,26900.0
2010-03-05 10:00:00,32.87,32.88,32.84,32.86,21400.0,27.6969,27.7053,27.6716,27.6884,21400.0
2010-03-05 10:10:00,32.87,32.93,32.86,32.93,25200.0,27.6969,27.7474,27.6884,27.7474,25200.0
2010-03-05 10:20:00,32.92,33.11,32.91,33.11,29500.0,27.739,27.8991,27.7306,27.8991,29500.0
2010-03-05 10:30:00,33.11,33.11,33.05,33.09,15500.0,27.8991,27.8991,27.8485,27.8822,15500.0
2010-03-05 10:40:00,33.09,33.11,33.08,33.1,10300.0,27.8822,27.8991,27.8738,27.8907,10300.0
2010-03-05 10:50:00,33.1,33.11,33.08,33.08,6800.0,27.8907,27.8991,27.8738,27.8738,6800.0
2010-03-05 11:00:00,33.08,33.08,33.04,33.04,6400.0,27.8738,27.8738,27.8401,27.8401,6400.0
2010-03-05 11:10:00,33.05,33.15,33.05,33.14,23100.0,27.8485,27.9328,27.8485,27.9244,23100.0
2010-03-05 11:20:00,33.13,33.14,33.09,33.09,14300.0,27.9159,27.9244,27.8822,27.8822,14300.0
2010-03-05 11:30:00,33.09,33.09,33.05,33.08,8700.0,27.8822,27.8822,27.8485,27.8738,8700.0
2010-03-05 11:40:00,33.08,33.11,33.08,33.09,13300.0,27.8738,27.8991,27.8738,27.8822,13300.0
2010-03-05 11:50:00,33.09,33.09,33.04,33.06,16400.0,27.8822,27.8822,27.8401,27.857,16400.0
2010-03-05 12:00:00,33.06,33.08,33.05,33.07,9300.0,27.857,27.8738,27.8485,27.8654,9300.0
2010-03-05 12:10:00,33.08,33.08,33.06,33.07,6600.0,27.8738,27.8738,27.857,27.8654,6600.0
2010-03-05 12:20:00,33.06,33.11,33.06,33.1,10500.0,27.857,27.8991,27.857,27.8907,10500.0
2010-03-05 12:30:00,33.11,33.11,33.09,33.1,8100.0,27.8991,27.8991,27.8822,27.8907,8100.0
2010-03-05 12:40:00,33.11,33.11,33.08,33.09,14700.0,27.8991,27.8991,27.8738,27.8822,14700.0
2010-03-05 12:50:00,33.1,33.11,33.08,33.08,8600.0,27.8907,27.8991,27.8738,27.8738,8600.0
2010-03-05 13:00:00,33.08,33.09,33.07,33.08,7900.0,27.8738,27.8822,27.8654,27.8738,7900.0
2010-03-05 13:10:00,33.08,33.11,33.08,33.09,7600.0,27.8738,27.8991,27.8738,27.8822,7600.0
2010-03-05 13:20:00,33.1,33.13,33.06,33.12,76100.0,27.8907,27.9159,27.857,27.9075,76100.0
2010-03-05 13:30:00,33.12,33.12,33.1,33.1,24300.0,27.9075,27.9075,27.8907,27.8907,24300.0
2010-03-05 13:40:00,33.11,33.12,33.1,33.1,7900.0,27.8991,27.9075,27.8907,27.8907,7900.0
2010-03-05 13:50:00,33.1,33.11,33.1,33.11,13100.0,27.8907,27.8991,27.8907,27.8991,13100.0
2010-03-05 14:00:00,33.11,33.11,33.1,33.1,7700.0,27.8991,27.8991,27.8907,27.8907,7700.0
2010-03-05 14:10:00,33.1,33.11,33.1,33.1,12500.0,27.8907,27.8991,27.8907,27.8907,12500.0
2010-03-05 14:20:00,33.11,33.14,33.11,33.14,31400.0,27.8991,27.9244,27.8991,27.9244,31400.0
2010-03-05 14:30:00,33.14,33.14,33.13,33.13,10100.0,27.9244,27.9244,27.9159,27.9159,10100.0
2010-03-05 14:40:00,33.14,33.21,33.13,33.19,42200.0,27.9244,27.9834,27.9159,27.9665,42200.0
2010-03-05 14:50:00,33.18,33.19,33.18,33.19,29400.0,27.9581,27.9665,27.9581,27.9665,29400.0
2010-03-05 15:00:00,33.19,33.23,33.17,33.22,199200.0,27.9665,28.0002,27.9497,27.9918,199200.0
2010-03-05 15:10:00,33.23,33.33,33.22,33.28,119400.0,28.0002,28.0845,27.9918,28.0423,119400.0
2010-03-05 15:20:00,33.28,33.3,33.27,33.3,69700.0,28.0423,28.0592,28.0339,28.0592,69700.0
2010-03-05 15:30:00,33.3,33.32,33.28,33.28,54500.0,28.0592,28.076,28.0423,28.0423,54500.0
2010-03-05 15:40:00,33.28,33.33,33.28,33.33,66000.0,28.0423,28.0845,28.0423,28.0845,66000.0
2010-03-05 15:50:00,33.33,33.33,33.3,33.3,86900.0,28.0845,28.0845,28.0592,28.0592,86900.0
2010-03-08 09:30:00,33.29,33.34,33.2,33.26,10600.0,28.0508,28.0929,27.9749,28.0255,10600.0
2010-03-08 09:40:00,33.25,33.3,33.16,33.16,14100.0,28.0171,28.0592,27.9412,27.9412,14100.0
2010-03-08 09:50:00,33.15,33.17,33.12,33.14,11100.0,27.9328,27.9497,27.9075,27.9244,11100.0
2010-03-08 10:00:00,33.13,33.14,33.08,33.08,20400.0,27.9159,27.9244,27.8738,27.8738,20400.0
2010-03-08 10:10:00,33.08,33.16,33.07,33.16,10700.0,27.8738,27.9412,27.8654,27.9412,10700.0
2010-03-08 10:20:00,33.16,33.23,33.16,33.21,11300.0,27.9412,28.0002,27.9412,27.9834,11300.0
2010-03-08 10:30:00,33.21,33.22,33.1,33.12,41500.0,27.9834,27.9918,27.8907,27.9075,41500.0
2010-03-08 10:40:00,33.12,33.12,33.08,33.12,11200.0,27.9075,27.9075,27.8738,27.9075,11200.0
2010-03-08 10:50:00,33.11,33.12,33.1,33.1,10300.0,27.8991,27.9075,27.8907,27.8907,10300.0
2010-03-08 11:00:00,33.1,33.1,33.09,33.1,5800.0,27.8907,27.8907,27.8822,27.8907,5800.0
2010-03-08 11:10:00,33.1,33.1,33.05,33.05,20800.0,27.8907,27.8907,27.8485,27.8485,20800.0
2010-03-08 11:20:00,33.06,33.06,33.0,33.0,13600.0,27.857,27.857,27.8064,27.8064,13600.0
2010-03-08 11:30:00,33.0,33.01,32.98,32.99,12200.0,27.8064,27.8148,27.7896,27.798,12200.0
2010-03-08 11:40:00,33.0,33.0,32.99,32.99,8300.0,27.8064,27.8064,27.798,27.798,8300.0
2010-03-08 11:50:00,33.0,33.02,32.99,33.02,5900.0,27.8064,27.8233,27.798,27.8233,5900.0
2010-03-08 12:00:00,33.02,33.05,33.01,33.05,8700.0,27.8233,27.8485,27.8148,27.8485,8700.0
2010-03-08 12:10:00,33.05,33.06,33.04,33.06,5500.0,27.8485,27.857,27.8401,27.857,5500.0
2010-03-08 12:20:00,33.06,33.09,33.06,33.09,6400.0,27.857,27.8822,27.857,27.8822,6400.0
2010-03-08 12:30:00,33.09,33.1,33.08,33.09,11100.0,27.8822,27.8907,27.8738,27.8822,11100.0
2010-03-08 12:40:00,33.09,33.1,33.04,33.06,15400.0,27.8822,27.8907,27.8401,27.857,15400.0
2010-03-08 12:50:00,33.06,33.08,33.06,33.08,10000.0,27.857,27.8738,27.857,27.8738,10000.0
2010-03-08 13:00:00,33.09,33.12,33.09,33.11,13300.0,27.8822,27.9075,27.8822,27.8991,13300.0
2010-03-08 13:10:00,33.11,33.12,33.11,33.12,3800.0,27.8991,27.9075,27.8991,27.9075,3800.0
2010-03-08 13:20:00,33.12,33.14,33.11,33.14,22800.0,27.9075,27.9244,27.8991,27.9244,22800.0
2010-03-08 13:30:00,33.14,33.14,33.13,33.14,4800.0,27.9244,27.9244,27.9159,27.9244,4800.0
2010-03-08 13:40:00,33.14,33.14,33.11,33.12,12300.0,27.9244,27.9244,27.8991,27.9075,12300.0
2010-03-08 13:50:00,33.11,33.12,33.11,33.11,2000.0,27.8991,27.9075,27.8991,27.8991,2000.0
2010-03-08 14:00:00,33.11,33.12,33.11,33.12,4100.0,27.8991,27.9075,27.8991,27.9075,4100.0
2010-03-08 14:10:00,33.11,33.12,33.06,33.08,32700.0,27.8991,27.9075,27.857,27.8738,32700.0
2010-03-08 14:20:00,33.08,33.08,33.07,33.08,4900.0,27.8738,27.8738,27.8654,27.8738,4900.0
2010-03-08 14:30:00,33.07,33.08,33.07,33.08,5700.0,27.8654,27.8738,27.8654,27.8738,5700.0
2010-03-08 14:40:00,33.07,33.08,33.05,33.05,11000.0,27.8654,27.8738,27.8485,27.8485,11000.0
2010-03-08 14:50:00,33.06,33.06,33.05,33.06,3700.0,27.857,27.857,27.8485,27.857,3700.0
2010-03-08 15:00:00,33.06,33.08,33.03,33.04,18700.0,27.857,27.8738,27.8317,27.8401,18700.0
2010-03-08 15:10:00,33.03,33.04,33.01,33.02,20600.0,27.8317,27.8401,27.8148,27.8233,20600.0
2010-03-08 15:20:00,33.01,33.04,33.01,33.03,18800.0,27.8148,27.8401,27.8148,27.8317,18800.0
2010-03-08 15:30:00,33.03,33.04,33.03,33.04,17200.0,27.8317,27.8401,27.8317,27.8401,17200.0
2010-03-08 15:40:00,33.03,33.04,33.01,33.03,52700.0,27.8317,27.8401,27.8148,27.8317,52700.0
2010-03-08 15:50:00,33.03,33.06,33.01,33.02,88100.0,27.8317,27.857,27.8148,27.8233,88100.0
2010-03-09 09:30:00,33.0,33.13,32.9,33.13,10800.0,27.8064,27.9159,27.7221,27.9159,10800.0
2010-03-09 09:40:00,33.13,33.14,33.07,33.11,6500.0,27.9159,27.9244,27.8654,27.8991,6500.0
2010-03-09 09:50:00,33.1,33.15,33.08,33.13,7100.0,27.8907,27.9328,27.8738,27.9159,7100.0
2010-03-09 10:00:00,33.14,33.18,33.12,33.17,8100.0,27.9244,27.9581,27.9075,27.9497,8100.0
2010-03-09 10:10:00,33.18,33.18,33.14,33.14,7400.0,27.9581,27.9581,27.9244,27.9244,7400.0
2010-03-09 10:20:00,33.14,33.16,33.13,33.14,9100.0,27.9244,27.9412,27.9159,27.9244,9100.0
2010-03-09 10:30:00,33.14,33.18,33.13,33.17,12400.0,27.9244,27.9581,27.9159,27.9497,12400.0
2010-03-09 10:40:00,33.17,33.2,33.16,33.18,23200.0,27.9497,27.9749,27.9412,27.9581,23200.0
2010-03-09 10:50:00,33.19,33.23,33.18,33.22,18000.0,27.9665,28.0002,27.9581,27.9918,18000.0
2010-03-09 11:00:00,33.22,33.27,33.22,33.25,35200.0,27.9918,28.0339,27.9918,28.0171,35200.0
2010-03-09 11:10:00,33.25,33.27,33.24,33.24,4500.0,28.0171,28.0339,28.0086,28.0086,4500.0
2010-03-09 11:20:00,33.25,33.28,33.24,33.27,7200.0,28.0171,28.0423,28.0086,28.0339,7200.0
2010-03-09 11:30:00,33.26,33.3,33.23,33.23,11500.0,28.0255,28.0592,28.0002,28.0002,11500.0
2010-03-09 11:40:00,33.24,33.26,33.22,33.25,8400.0,28.0086,28.0255,27.9918,28.0171,8400.0
2010-03-09 11:50:00,33.25,33.28,33.24,33.27,7400.0,28.0171,28.0423,28.0086,28.0339,7400.0
2010-03-09 12:00:00,33.27,33.27,33.23,33.24,7100.0,28.0339,28.0339,28.0002,28.0086,7100.0
2010-03-09 12:10:00,33.23,33.27,33.23,33.26,9300.0,28.0002,28.0339,28.0002,28.0255,9300.0
2010-03-09 12:20:00,33.26,33.28,33.24,33.27,10700.0,28.0255,28.0423,28.0086,28.0339,10700.0
2010-03-09 12:30:00,33.26,33.26,33.23,33.23,6100.0,28.0255,28.0255,28.0002,28.0002,6100.0
2010-03-09 12:40:00,33.23,33.23,33.22,33.23,10100.0,28.0002,28.0002,27.9918,28.0002,10100.0
2010-03-09 12:50:00,33.22,33.23,33.22,33.23,4700.0,27.9918,28.0002,27.9918,28.0002,4700.0
2010-03-09 13:00:00,33.22,33.23,33.2,33.21,13800.0,27.9918,28.0002,27.9749,27.9834,13800.0
2010-03-09 13:10:00,33.2,33.2,33.18,33.19,4200.0,27.9749,27.9749,27.9581,27.9665,4200.0
2010-03-09 13:20:00,33.18,33.18,33.15,33.15,6700.0,27.9581,27.9581,27.9328,27.9328,6700.0
2010-03-09 13:30:00,33.16,33.16,33.13,33.13,12700.0,27.9412,27.9412,27.9159,27.9159,12700.0
2010-03-09 13:40:00,33.14,33.14,33.11,33.12,19500.0,27.9244,27.9244,27.8991,27.9075,19500.0
2010-03-09 13:50:00,33.11,33.11,33.06,33.07,18500.0,27.8991,27.8991,27.857,27.8654,18500.0
2010-03-09 14:00:00,33.07,33.08,33.06,33.07,9000.0,27.8654,27.8738,27.857,27.8654,9000.0
2010-03-09 14:10:00,33.07,33.1,33.06,33.1,8000.0,27.8654,27.8907,27.857,27.8907,8000.0
2010-03-09 14:20:00,33.1,33.1,33.08,33.08,14100.0,27.8907,27.8907,27.8738,27.8738,14100.0
2010-03-09 14:30:00,33.09,33.09,33.05,33.05,10400.0,27.8822,27.8822,27.8485,27.8485,10400.0
2010-03-09 14:40:00,33.06,33.06,33.02,33.03,15500.0,27.857,27.857,27.8233,27.8317,15500.0
2010-03-09 14:50:00,33.02,33.02,32.99,33.0,24900.0,27.8233,27.8233,27.798,27.8064,24900.0
2010-03-09 15:00:00,33.0,33.04,33.0,33.02,10100.0,27.8064,27.8401,27.8064,27.8233,10100.0
2010-03-09 15:10:00,33.02,33.02,32.92,32.95,34600.0,27.8233,27.8233,27.739,27.7643,34600.0
2010-03-09 15:20:00,32.95,32.96,32.9,32.96,25900.0,27.7643,27.7727,27.7221,27.7727,25900.0
2010-03-09 15:30:00,32.97,33.0,32.96,33.0,13500.0,27.7811,27.8064,27.7727,27.8064,13500.0
2010-03-09 15:40:00,32.99,33.04,32.99,33.03,43400.0,27.798,27.8401,27.798,27.8317,43400.0
2010-03-09 15:50:00,33.03,33.06,33.0,33.01,43700.0,27.8317,27.857,27.8064,27.8148,43700.0
2010-03-10 09:30:00,32.99,33.12,32.93,33.03,6800.0,27.798,27.9075,27.7474,27.8317,6800.0
2010-03-10 09:40:00,33.1,33.13,33.06,33.09,7700.0,27.8907,27.9159,27.857,27.8822,7700.0
2010-03-10 09:50:00,33.1,33.1,33.05,33.06,4500.0,27.8907,27.8907,27.8485,27.857,4500.0
2010-03-10 10:00:00,33.07,33.14,33.07,33.12,6700.0,27.8654,27.9244,27.8654,27.9075,6700.0
2010-03-10 10:10:00,33.12,33.13,33.03,33.03,6300.0,27.9075,27.9159,27.8317,27.8317,6300.0
2010-03-10 10:20:00,33.03,33.09,33.03,33.09,6700.0,27.8317,27.8822,27.8317,27.8822,6700.0
2010-03-10 10:30:00,33.09,33.17,33.09,33.15,14000.0,27.8822,27.9497,27.8822,27.9328,14000.0
2010-03-10 10:40:00,33.15,33.16,33.14,33.15,16000.0,27.9328,27.9412,27.9244,27.9328,16000.0
2010-03-10 10:50:00,33.15,33.19,33.15,33.18,15300.0,27.9328,27.9665,27.9328,27.9581,15300.0
2010-03-10 11:00:00,33.18,33.23,33.18,33.18,13400.0,27.9581,28.0002,27.9581,27.9581,13400.0
2010-03-10 11:10:00,33.18,33.18,33.13,33.16,50100.0,27.9581,27.9581,27.9159,27.9412,50100.0
2010-03-10 11:20:00,33.16,33.26,33.16,33.26,16700.0,27.9412,28.0255,27.9412,28.0255,16700.0
2010-03-10 11:30:00,33.25,33.26,33.23,33.24,8900.0,28.0171,28.0255,28.0002,28.0086,8900.0
2010-03-10 11:40:00,33.23,33.23,33.2,33.21,16100.0,28.0002,28.0002,27.9749,27.9834,16100.0
2010-03-10 11:50:00,33.21,33.27,33.21,33.26,7000.0,27.9834,28.0339,27.9834,28.0255,7000.0
2010-03-10 12:00:00,33.25,33.26,33.21,33.21,9100.0,28.0171,28.0255,27.9834,27.9834,9100.0
2010-03-10 12:10:00,33.2,33.26,33.2,33.26,22500.0,27.9749,28.0255,27.9749,28.0255,22500.0
2010-03-10 12:20:00,33.25,33.27,33.23,33.23,10100.0,28.0171,28.0339,28.0002,28.0002,10100.0
2010-03-10 12:30:00,33.24,33.26,33.21,33.26,14500.0,28.0086,28.0255,27.9834,28.0255,14500.0
2010-03-10 12:40:00,33.26,33.29,33.24,33.28,6400.0,28.0255,28.0508,28.0086,28.0423,6400.0
2010-03-10 12:50:00,33.28,33.32,33.28,33.28,18300.0,28.0423,28.076,28.0423,28.0423,18300.0
2010-03-10 13:00:00,33.28,33.28,33.25,33.26,4500.0,28.0423,28.0423,28.0171,28.0255,4500.0
2010-03-10 13:10:00,33.26,33.3,33.24,33.3,21800.0,28.0255,28.0592,28.0086,28.0592,21800.0
2010-03-10 13:20:00,33.3,33.31,33.29,33.3,20400.0,28.0592,28.0676,28.0508,28.0592,20400.0
2010-03-10 13:30:00,33.3,33.31,33.3,33.3,3400.0,28.0592,28.0676,28.0592,28.0592,3400.0
2010-03-10 13:40:00,33.3,33.32,33.3,33.3,16900.0,28.0592,28.076,28.0592,28.0592,16900.0
2010-03-10 13:50:00,33.3,33.31,33.3,33.3,7500.0,28.0592,28.0676,28.0592,28.0592,7500.0
2010-03-10 14:00:00,33.3,33.35,33.3,33.34,10500.0,28.0592,28.1013,28.0592,28.0929,10500.0
2010-03-10 14:10:00,33.34,33.34,33.29,33.3,35500.0,28.0929,28.0929,28.0508,28.0592,35500.0
2010-03-10 14:20:00,33.31,33.31,33.26,33.29,15500.0,28.0676,28.0676,28.0255,28.0508,15500.0
2010-03-10 14:30:00,33.29,33.3,33.24,33.25,22700.0,28.0508,28.0592,28.0086,28.0171,22700.0
2010-03-10 14:40:00,33.25,33.26,33.23,33.25,22800.0,28.0171,28.0255,28.0002,28.0171,22800.0
2010-03-10 14:50:00,33.25,33.25,33.18,33.19,11600.0,28.0171,28.0171,27.9581,27.9665,11600.0
2010-03-10 15:00:00,33.18,33.25,33.17,33.24,23900.0,27.9581,28.0171,27.9497,28.0086,23900.0
2010-03-10 15:10:00,33.24,33.25,33.19,33.19,26400.0,28.0086,28.0171,27.9665,27.9665,26400.0
2010-03-10 15:20:00,33.2,33.2,33.11,33.12,31700.0,27.9749,27.9749,27.8991,27.9075,31700.0
2010-03-10 15:30:00,33.11,33.16,33.08,33.16,36000.0,27.8991,27.9412,27.8738,27.9412,36000.0
2010-03-10 15:40:00,33.16,33.21,33.12,33.18,64400.0,27.9412,27.9834,27.9075,27.9581,64400.0
2010-03-10 15:50:00,33.18,33.24,33.17,33.21,66900.0,27.9581,28.0086,27.9497,27.9834,66900.0
2010-03-11 09:30:00,33.08,33.11,33.04,33.08,6100.0,27.8738,27.8991,27.8401,27.8738,6100.0
2010-03-11 09:40:00,33.06,33.14,33.02,33.02,11900.0,27.857,27.9244,27.8233,27.8233,11900.0
2010-03-11 09:50:00,33.02,33.06,32.97,33.02,8000.0,27.8233,27.857,27.7811,27.8233,8000.0
2010-03-11 10:00:00,33.01,33.11,33.01,33.1,12800.0,27.8148,27.8991,27.8148,27.8907,12800.0
2010-03-11 10:10:00,33.1,33.16,33.1,33.16,17400.0,27.8907,27.9412,27.8907,27.9412,17400.0
2010-03-11 10:20:00,33.16,33.16,33.1,33.11,15800.0,27.9412,27.9412,27.8907,27.8991,15800.0
2010-03-11 10:30:00,33.1,33.15,33.08,33.1,34500.0,27.8907,27.9328,27.8738,27.8907,34500.0
2010-03-11 10:40:00,33.1,33.12,33.07,33.11,26200.0,27.8907,27.9075,27.8654,27.8991,26200.0
2010-03-11 10:50:00,33.1,33.11,33.08,33.08,16800.0,27.8907,27.8991,27.8738,27.8738,16800.0
2010-03-11 11:00:00,33.09,33.11,33.06,33.1,16200.0,27.8822,27.8991,27.857,27.8907,16200.0
2010-03-11 11:10:00,33.09,33.11,33.08,33.08,7700.0,27.8822,27.8991,27.8738,27.8738,7700.0
2010-03-11 11:20:00,33.09,33.1,33.04,33.05,42300.0,27.8822,27.8907,27.8401,27.8485,42300.0
2010-03-11 11:30:00,33.05,33.05,33.02,33.03,8000.0,27.8485,27.8485,27.8233,27.8317,8000.0
2010-03-11 11:40:00,33.02,33.06,33.01,33.05,67100.0,27.8233,27.857,27.8148,27.8485,67100.0
2010-03-11 11:50:00,33.05,33.07,33.05,33.07,3500.0,27.8485,27.8654,27.8485,27.8654,3500.0
2010-03-11 12:00:00,33.07,33.08,33.05,33.07,5800.0,27.8654,27.8738,27.8485,27.8654,5800.0
2010-03-11 12:10:00,33.08,33.09,33.03,33.04,7700.0,27.8738,27.8822,27.8317,27.8401,7700.0
2010-03-11 12:20:00,33.04,33.05,33.02,33.04,5000.0,27.8401,27.8485,27.8233,27.8401,5000.0
2010-03-11 12:30:00,33.03,33.08,33.03,33.08,6200.0,27.8317,27.8738,27.8317,27.8738,6200.0
2010-03-11 12:40:00,33.08,33.1,33.08,33.1,3900.0,27.8738,27.8907,27.8738,27.8907,3900.0
2010-03-11 12:50:00,33.1,33.11,33.09,33.11,4000.0,27.8907,27.8991,27.8822,27.8991,4000.0
2010-03-11 13:00:00,33.1,33.14,33.09,33.14,5100.0,27.8907,27.9244,27.8822,27.9244,5100.0
2010-03-11 13:10:00,33.13,33.15,33.13,33.14,3200.0,27.9159,27.9328,27.9159,27.9244,3200.0
2010-03-11 13:20:00,33.14,33.15,33.14,33.14,3600.0,27.9244,27.9328,27.9244,27.9244,3600.0
2010-03-11 13:30:00,33.14,33.17,33.14,33.16,5400.0,27.9244,27.9497,27.9244,27.9412,5400.0
2010-03-11 13:40:00,33.17,33.19,33.16,33.19,3400.0,27.9497,27.9665,27.9412,27.9665,3400.0
2010-03-11 13:50:00,33.2,33.2,33.17,33.17,8400.0,27.9749,27.9749,27.9497,27.9497,8400.0
2010-03-11 14:00:00,33.18,33.18,33.16,33.16,7600.0,27.9581,27.9581,27.9412,27.9412,7600.0
2010-03-11 14:10:00,33.17,33.2,33.15,33.17,9000.0,27.9497,27.9749,27.9328,27.9497,9000.0
2010-03-11 14:20:00,33.16,33.16,33.12,33.16,7000.0,27.9412,27.9412,27.9075,27.9412,7000.0
2010-03-11 14:30:00,33.16,33.17,33.14,33.15,25100.0,27.9412,27.9497,27.9244,27.9328,25100.0
2010-03-11 14:40:00,33.15,33.16,33.14,33.14,14500.0,27.9328,27.9412,27.9244,27.9244,14500.0
2010-03-11 14:50:00,33.15,33.16,33.14,33.14,4600.0,27.9328,27.9412,27.9244,27.9244,4600.0
2010-03-11 15:00:00,33.14,33.16,33.14,33.15,33300.0,27.9244,27.9412,27.9244,27.9328,33300.0
2010-03-11 15:10:00,33.15,33.19,33.14,33.19,13700.0,27.9328,27.9665,27.9244,27.9665,13700.0
2010-03-11 15:20:00,33.2,33.21,33.19,33.2,7800.0,27.9749,27.9834,27.9665,27.9749,7800.0
2010-03-11 15:30:00,33.21,33.22,33.19,33.21,19000.0,27.9834,27.9918,27.9665,27.9834,19000.0
2010-03-11 15:40:00,33.21,33.26,33.21,33.25,15100.0,27.9834,28.0255,27.9834,28.0171,15100.0
2010-03-11 15:50:00,33.25,33.28,33.25,33.28,48200.0,28.0171,28.0423,28.0171,28.0423,48200.0
2010-03-12 09:30:00,33.34,33.36,33.15,33.22,9400.0,28.0929,28.1097,27.9328,27.9918,9400.0
2010-03-12 09:40:00,33.19,33.34,33.19,33.32,5200.0,27.9665,28.0929,27.9665,28.076,5200.0
2010-03-12 09:50:00,33.31,33.32,33.23,33.3,5500.0,28.0676,28.076,28.0002,28.0592,5500.0
2010-03-12 10:00:00,33.29,33.29,33.17,33.22,13500.0,28.0508,28.0508,27.9497,27.9918,13500.0
2010-03-12 10:10:00,33.23,33.23,33.09,33.13,10500.0,28.0002,28.0002,27.8822,27.9159,10500.0
2010-03-12 10:20:00,33.13,33.18,33.12,33.16,4900.0,27.9159,27.9581,27.9075,27.9412,4900.0
2010-03-12 10:30:00,33.16,33.22,33.14,33.22,7100.0,27.9412,27.9918,27.9244,27.9918,7100.0
2010-03-12 10:40:00,33.22,33.22,33.18,33.21,11500.0,27.9918,27.9918,27.9581,27.9834,11500.0
2010-03-12 10:50:00,33.19,33.24,33.19,33.23,6100.0,27.9665,28.0086,27.9665,28.0002,6100.0
2010-03-12 11:00:00,33.22,33.27,33.21,33.26,9600.0,27.9918,28.0339,27.9834,28.0255,9600.0
2010-03-12 11:10:00,33.28,33.35,33.27,33.34,13700.0,28.0423,28.1013,28.0339,28.0929,13700.0
2010-03-12 11:20:00,33.33,33.41,33.33,33.4,10100.0,28.0845,28.1519,28.0845,28.1435,10100.0
2010-03-12 11:30:00,33.39,33.39,33.37,33.38,10000.0,28.135,28.135,28.1182,28.1266,10000.0
2010-03-12 11:40:00,33.38,33.41,33.38,33.41,6000.0,28.1266,28.1519,28.1266,28.1519,6000.0
2010-03-12 11:50:00,33.41,33.41,33.38,33.4,7100.0,28.1519,28.1519,28.1266,28.1435,7100.0
2010-03-12 12:00:00,33.4,33.41,33.39,33.4,6200.0,28.1435,28.1519,28.135,28.1435,6200.0
2010-03-12 12:10:00,33.41,33.41,33.39,33.4,5500.0,28.1519,28.1519,28.135,28.1435,5500.0
2010-03-12 12:20:00,33.41,33.45,33.4,33.43,4100.0,28.1519,28.1856,28.1435,28.1687,4100.0
2010-03-12 12:30:00,33.43,33.43,33.35,33.35,6100.0,28.1687,28.1687,28.1013,28.1013,6100.0
2010-03-12 12:40:00,33.36,33.36,33.33,33.35,5700.0,28.1097,28.1097,28.0845,28.1013,5700.0
2010-03-12 12:50:00,33.36,33.39,33.34,33.38,9900.0,28.1097,28.135,28.0929,28.1266,9900.0
2010-03-12 13:00:00,33.38,33.39,33.37,33.38,2700.0,28.1266,28.135,28.1182,28.1266,2700.0
2010-03-12 13:10:00,33.38,33.41,33.38,33.41,4800.0,28.1266,28.1519,28.1266,28.1519,4800.0
2010-03-12 13:20:00,33.41,33.42,33.4,33.42,2800.0,28.1519,28.1603,28.1435,28.1603,2800.0
2010-03-12 13:30:00,33.42,33.44,33.41,33.44,4800.0,28.1603,28.1772,28.1519,28.1772,4800.0
2010-03-12 13:40:00,33.43,33.45,33.43,33.44,5200.0,28.1687,28.1856,28.1687,28.1772,5200.0
2010-03-12 13:50:00,33.45,33.49,33.43,33.49,27400.0,28.1856,28.2193,28.1687,28.2193,27400.0
2010-03-12 14:00:00,33.48,33.48,33.43,33.46,22300.0,28.2109,28.2109,28.1687,28.194,22300.0
2010-03-12 14:10:00,33.45,33.5,33.4,33.49,37700.0,28.1856,28.2277,28.1435,28.2193,37700.0
2010-03-12 14:20:00,33.48,33.49,33.42,33.49,30500.0,28.2109,28.2193,28.1603,28.2193,30500.0
2010-03-12 14:30:00,33.49,33.5,33.47,33.47,7200.0,28.2193,28.2277,28.2024,28.2024,7200.0
2010-03-12 14:40:00,33.46,33.46,33.4,33.43,7600.0,28.194,28.194,28.1435,28.1687,7600.0
2010-03-12 14:50:00,33.43,33.44,33.41,33.44,8300.0,28.1687,28.1772,28.1519,28.1772,8300.0
2010-03-12 15:00:00,33.44,33.46,33.43,33.46,11100.0,28.1772,28.194,28.1687,28.194,11100.0
2010-03-12 15:10:00,33.46,33.47,33.4,33.4,11700.0,28.194,28.2024,28.1435,28.1435,11700.0
2010-03-12 15:20:00,33.4,33.42,33.38,33.4,12600.0,28.1435,28.1603,28.1266,28.1435,12600.0
2010-03-12 15:30:00,33.4,33.46,33.39,33.46,19600.0,28.1435,28.194,28.135,28.194,19600.0
2010-03-12 15:40:00,33.46,33.5,33.45,33.49,22700.0,28.194,28.2277,28.1856,28.2193,22700.0
2010-03-12 15:50:00,33.49,33.5,33.48,33.5,65700.0,28.2193,28.2277,28.2109,28.2277,65700.0
2010-03-15 09:30:00,33.54,33.63,33.39,33.6,13700.0,28.2614,28.3373,28.135,28.312,13700.0
2010-03-15 09:40:00,33.61,33.66,33.58,33.66,6500.0,28.3204,28.3625,28.2951,28.3625,6500.0
2010-03-15 09:50:00,33.66,33.66,33.58,33.58,6700.0,28.3625,28.3625,28.2951,28.2951,6700.0
2010-03-15 10:00:00,33.59,33.6,33.52,33.59,19000.0,28.3036,28.312,28.2446,28.3036,19000.0
2010-03-15 10:10:00,33.58,33.6,33.54,33.59,16800.0,28.2951,28.312,28.2614,28.3036,16800.0
2010-03-15 10:20:00,33.59,33.64,33.57,33.58,23600.0,28.3036,28.3457,28.2867,28.2951,23600.0
2010-03-15 10:30:00,33.57,33.64,33.55,33.61,27300.0,28.2867,28.3457,28.2698,28.3204,27300.0
2010-03-15 10:40:00,33.61,33.65,33.6,33.62,66500.0,28.3204,28.3541,28.312,28.3288,66500.0
2010-03-15 10:50:00,33.61,33.66,33.61,33.66,11400.0,28.3204,28.3625,28.3204,28.3625,11400.0
2010-03-15 11:00:00,33.65,33.66,33.57,33.58,11800.0,28.3541,28.3625,28.2867,28.2951,11800.0
2010-03-15 11:10:00,33.59,33.6,33.53,33.59,23600.0,28.3036,28.312,28.253,28.3036,23600.0
2010-03-15 11:20:00,33.58,33.62,33.58,33.6,3500.0,28.2951,28.3288,28.2951,28.312,3500.0
2010-03-15 11:30:00,33.6,33.62,33.56,33.62,14500.0,28.312,28.3288,28.2783,28.3288,14500.0
2010-03-15 11:40:00,33.62,33.63,33.6,33.6,4900.0,28.3288,28.3373,28.312,28.312,4900.0
2010-03-15 11:50:00,33.6,33.6,33.56,33.57,6800.0,28.312,28.312,28.2783,28.2867,6800.0
2010-03-15 12:00:00,33.57,33.61,33.55,33.61,27500.0,28.2867,28.3204,28.2698,28.3204,27500.0
2010-03-15 12:10:00,33.61,33.63,33.61,33.62,6400.0,28.3204,28.3373,28.3204,28.3288,6400.0
2010-03-15 12:20:00,33.62,33.65,33.61,33.62,9700.0,28.3288,28.3541,28.3204,28.3288,9700.0
2010-03-15 12:30:00,33.63,33.64,33.61,33.64,7200.0,28.3373,28.3457,28.3204,28.3457,7200.0
2010-03-15 12:40:00,33.63,33.66,33.63,33.65,5300.0,28.3373,28.3625,28.3373,28.3541,5300.0
2010-03-15 12:50:00,33.65,33.65,33.6,33.62,24300.0,28.3541,28.3541,28.312,28.3288,24300.0
2010-03-15 13:00:00,33.62,33.66,33.6,33.64,18100.0,28.3288,28.3625,28.312,28.3457,18100.0
2010-03-15 13:10:00,33.64,33.66,33.64,33.65,10500.0,28.3457,28.3625,28.3457,28.3541,10500.0
2010-03-15 13:20:00,33.64,33.65,33.62,33.63,9000.0,28.3457,28.3541,28.3288,28.3373,9000.0
2010-03-15 13:30:00,33.63,33.65,33.6,33.6,17800.0,28.3373,28.3541,28.312,28.312,17800.0
2010-03-15 13:40:00,33.6,33.64,33.6,33.64,9800.0,28.312,28.3457,28.312,28.3457,9800.0
2010-03-15 13:50:00,33.63,33.65,33.63,33.65,9800.0,28.3373,28.3541,28.3373,28.3541,9800.0
2010-03-15 14:00:00,33.64,33.66,33.61,33.65,31300.0,28.3457,28.3625,28.3204,28.3541,31300.0
2010-03-15 14:10:00,33.65,33.69,33.64,33.69,8200.0,28.3541,28.3878,28.3457,28.3878,8200.0
2010-03-15 14:20:00,33.68,33.68,33.64,33.68,8500.0,28.3794,28.3794,28.3457,28.3794,8500.0
2010-03-15 14:30:00,33.67,33.69,33.64,33.69,19500.0,28.371,28.3878,28.3457,28.3878,19500.0
2010-03-15 14:40:00,33.68,33.72,33.67,33.71,12900.0,28.3794,28.4131,28.371,28.4047,12900.0
2010-03-15 14:50:00,33.71,33.74,33.7,33.73,13200.0,28.4047,28.4299,28.3962,28.4215,13200.0
2010-03-15 15:00:00,33.73,33.75,33.72,33.72,10100.0,28.4215,28.4384,28.4131,28.4131,10100.0
2010-03-15 15:10:00,33.72,33.76,33.71,33.75,16700.0,28.4131,28.4468,28.4047,28.4384,16700.0
2010-03-15 15:20:00,33.75,33.78,33.74,33.78,12400.0,28.4384,28.4636,28.4299,28.4636,12400.0
2010-03-15 15:30:00,33.78,33.78,33.74,33.77,32400.0,28.4636,28.4636,28.4299,28.4552,32400.0
2010-03-15 15:40:00,33.78,33.79,33.77,33.79,30100.0,28.4636,28.4721,28.4552,28.4721,30100.0
2010-03-15 15:50:00,33.79,33.79,33.75,33.77,76300.0,28.4721,28.4721,28.4384,28.4552,76300.0
2010-03-16 09:30:00,33.91,34.0,33.72,33.95,26200.0,28.5732,28.649,28.4131,28.6069,26200.0
2010-03-16 09:40:00,33.9,33.9,33.81,33.84,11400.0,28.5648,28.5648,28.4889,28.5142,11400.0
2010-03-16 09:50:00,33.84,33.85,33.81,33.84,9400.0,28.5142,28.5226,28.4889,28.5142,9400.0
2010-03-16 10:00:00,33.85,33.87,33.83,33.86,10600.0,28.5226,28.5395,28.5058,28.5311,10600.0
2010-03-16 10:10:00,33.86,33.87,33.79,33.82,13000.0,28.5311,28.5395,28.4721,28.4974,13000.0
2010-03-16 10:20:00,33.81,33.86,33.77,33.86,10800.0,28.4889,28.5311,28.4552,28.5311,10800.0
2010-03-16 10:30:00,33.86,33.94,33.84,33.91,17800.0,28.5311,28.5985,28.5142,28.5732,17800.0
2010-03-16 10:40:00,33.91,33.97,33.9,33.94,9500.0,28.5732,28.6237,28.5648,28.5985,9500.0
2010-03-16 10:50:00,33.95,34.0,33.95,33.99,10100.0,28.6069,28.649,28.6069,28.6406,10100.0
2010-03-16 11:00:00,33.98,34.0,33.95,33.95,11400.0,28.6322,28.649,28.6069,28.6069,11400.0
2010-03-16 11:10:00,33.94,34.0,33.94,34.0,26500.0,28.5985,28.649,28.5985,28.649,26500.0
2010-03-16 11:20:00,33.99,34.05,33.99,34.04,30200.0,28.6406,28.6912,28.6406,28.6827,30200.0
2010-03-16 11:30:00,34.04,34.08,34.03,34.07,10200.0,28.6827,28.7164,28.6743,28.708,10200.0
2010-03-16 11:40:00,34.08,34.09,34.07,34.09,9700.0,28.7164,28.7249,28.708,28.7249,9700.0
2010-03-16 11:50:00,34.1,34.11,34.1,34.1,6300.0,28.7333,28.7417,28.7333,28.7333,6300.0
2010-03-16 12:00:00,34.1,34.11,34.08,34.09,7000.0,28.7333,28.7417,28.7164,28.7249,7000.0
2010-03-16 12:10:00,34.09,34.1,34.08,34.08,8200.0,28.7249,28.7333,28.7164,28.7164,8200.0
2010-03-16 12:20:00,34.08,34.09,34.08,34.08,9200.0,28.7164,28.7249,28.7164,28.7164,9200.0
2010-03-16 12:30:00,34.08,34.1,34.08,34.1,9900.0,28.7164,28.7333,28.7164,28.7333,9900.0
2010-03-16 12:40:00,34.1,34.12,34.09,34.12,14000.0,28.7333,28.7501,28.7249,28.7501,14000.0
2010-03-16 12:50:00,34.12,34.13,34.11,34.12,8700.0,28.7501,28.7586,28.7417,28.7501,8700.0
2010-03-16 13:00:00,34.12,34.13,34.12,34.13,2800.0,28.7501,28.7586,28.7501,28.7586,2800.0
2010-03-16 13:10:00,34.13,34.13,34.11,34.12,6100.0,28.7586,28.7586,28.7417,28.7501,6100.0
2010-03-16 13:20:00,34.12,34.12,34.1,34.11,4100.0,28.7501,28.7501,28.7333,28.7417,4100.0
2010-03-16 13:30:00,34.12,34.13,34.11,34.13,6600.0,28.7501,28.7586,28.7417,28.7586,6600.0
2010-03-16 13:40:00,34.12,34.13,34.12,34.12,8200.0,28.7501,28.7586,28.7501,28.7501,8200.0
2010-03-16 13:50:00,34.12,34.13,34.12,34.13,4900.0,28.7501,28.7586,28.7501,28.7586,4900.0
2010-03-16 14:00:00,34.13,34.15,34.11,34.14,17100.0,28.7586,28.7754,28.7417,28.767,17100.0
2010-03-16 14:10:00,34.15,34.35,34.15,34.32,38900.0,28.7754,28.9439,28.7754,28.9187,38900.0
2010-03-16 14:20:00,34.33,34.51,34.31,34.5,87500.0,28.9271,29.0788,28.9102,29.0703,87500.0
2010-03-16 14:30:00,34.49,34.51,34.43,34.43,68100.0,29.0619,29.0788,29.0113,29.0113,68100.0
2010-03-16 14:40:00,34.43,34.46,34.41,34.46,63000.0,29.0113,29.0366,28.9945,29.0366,63000.0
2010-03-16 14:50:00,34.45,34.61,34.44,34.59,67200.0,29.0282,29.163,29.0198,29.1462,67200.0
2010-03-16 15:00:00,34.59,34.64,34.54,34.57,48700.0,29.1462,29.1883,29.104,29.1293,48700.0
2010-03-16 15:10:00,34.57,34.65,34.55,34.62,52600.0,29.1293,29.1967,29.1125,29.1714,52600.0
2010-03-16 15:20:00,34.61,34.62,34.56,34.56,18800.0,29.163,29.1714,29.1209,29.1209,18800.0
2010-03-16 15:30:00,34.56,34.59,34.52,34.54,45400.0,29.1209,29.1462,29.0872,29.104,45400.0
2010-03-16 15:40:00,34.54,34.59,34.53,34.58,64100.0,29.104,29.1462,29.0956,29.1377,64100.0
2010-03-16 15:50:00,34.58,34.7,34.57,34.67,114600.0,29.1377,29.2389,29.1293,29.2136,114600.0
2010-03-17 09:30:00,34.68,34.73,34.58,34.64,16500.0,29.222,29.2641,29.1377,29.1883,16500.0
2010-03-17 09:40:00,34.64,34.7,34.62,34.65,29300.0,29.1883,29.2389,29.1714,29.1967,29300.0
2010-03-17 09:50:00,34.65,34.75,34.6,34.73,22800.0,29.1967,29.281,29.1546,29.2641,22800.0
2010-03-17 10:00:00,34.72,34.72,34.66,34.71,38300.0,29.2557,29.2557,29.2052,29.2473,38300.0
2010-03-17 10:10:00,34.71,34.72,34.68,34.71,21300.0,29.2473,29.2557,29.222,29.2473,21300.0
2010-03-17 10:20:00,34.71,34.72,34.65,34.68,18800.0,29.2473,29.2557,29.1967,29.222,18800.0
2010-03-17 10:30:00,34.69,34.73,34.69,34.7,11800.0,29.2304,29.2641,29.2304,29.2389,11800.0
2010-03-17 10:40:00,34.71,34.74,34.7,34.73,13700.0,29.2473,29.2726,29.2389,29.2641,13700.0
2010-03-17 10:50:00,34.72,34.75,34.7,34.75,8600.0,29.2557,29.281,29.2389,29.281,8600.0
2010-03-17 11:00:00,34.74,34.79,34.74,34.79,6400.0,29.2726,29.3147,29.2726,29.3147,6400.0
2010-03-17 11:10:00,34.78,34.79,34.73,34.73,14200.0,29.3063,29.3147,29.2641,29.2641,14200.0
2010-03-17 11:20:00,34.72,34.78,34.71,34.74,21600.0,29.2557,29.3063,29.2473,29.2726,21600.0
2010-03-17 11:30:00,34.74,34.75,34.71,34.75,15900.0,29.2726,29.281,29.2473,29.281,15900.0
2010-03-17 11:40:00,34.75,34.79,34.75,34.79,4800.0,29.281,29.3147,29.281,29.3147,4800.0
2010-03-17 11:50:00,34.78,34.78,34.75,34.77,10300.0,29.3063,29.3063,29.281,29.2978,10300.0
2010-03-17 12:00:00,34.78,34.78,34.75,34.78,12900.0,29.3063,29.3063,29.281,29.3063,12900.0
2010-03-17 12:10:00,34.77,34.8,34.75,34.78,126700.0,29.2978,29.3231,29.281,29.3063,126700.0
2010-03-17 12:20:00,34.78,34.8,34.78,34.79,5200.0,29.3063,29.3231,29.3063,29.3147,5200.0
2010-03-17 12:30:00,34.79,34.79,34.78,34.79,13400.0,29.3147,29.3147,29.3063,29.3147,13400.0
2010-03-17 12:40:00,34.79,34.84,34.79,34.83,10800.0,29.3147,29.3568,29.3147,29.3484,10800.0
2010-03-17 12:50:00,34.83,34.88,34.83,34.86,6400.0,29.3484,29.3905,29.3484,29.3737,6400.0
2010-03-17 13:00:00,34.86,34.9,34.86,34.88,4600.0,29.3737,29.4074,29.3737,29.3905,4600.0
2010-03-17 13:10:00,34.88,34.88,34.85,34.88,9500.0,29.3905,29.3905,29.3652,29.3905,9500.0
2010-03-17 13:20:00,34.88,34.96,34.88,34.96,11200.0,29.3905,29.4579,29.3905,29.4579,11200.0
2010-03-17 13:30:00,34.96,35.0,34.95,34.98,15300.0,29.4579,29.4916,29.4495,29.4748,15300.0
2010-03-17 13:40:00,34.99,35.0,34.97,34.99,23700.0,29.4832,29.4916,29.4664,29.4832,23700.0
2010-03-17 13:50:00,34.99,35.06,34.98,35.04,22500.0,29.4832,29.5422,29.4748,29.5253,22500.0
2010-03-17 14:00:00,35.04,35.06,35.04,35.04,12100.0,29.5253,29.5422,29.5253,29.5253,12100.0
2010-03-17 14:10:00,35.04,35.13,35.04,35.13,31100.0,29.5253,29.6012,29.5253,29.6012,31100.0
2010-03-17 14:20:00,35.12,35.18,35.12,35.17,32600.0,29.5928,29.6433,29.5928,29.6349,32600.0
2010-03-17 14:30:00,35.16,35.16,35.07,35.09,28500.0,29.6265,29.6265,29.5506,29.5675,28500.0
2010-03-17 14:40:00,35.08,35.13,35.04,35.12,36100.0,29.5591,29.6012,29.5253,29.5928,36100.0
2010-03-17 14:50:00,35.12,35.12,35.02,35.08,28800.0,29.5928,29.5928,29.5085,29.5591,28800.0
2010-03-17 15:00:00,35.07,35.09,35.04,35.09,28500.0,29.5506,29.5675,29.5253,29.5675,28500.0
2010-03-17 15:10:00,35.08,35.12,35.01,35.02,38500.0,29.5591,29.5928,29.5001,29.5085,38500.0
2010-03-17 15:20:00,35.02,35.06,34.99,35.06,26900.0,29.5085,29.5422,29.4832,29.5422,26900.0
2010-03-17 15:30:00,35.06,35.08,34.98,35.07,47300.0,29.5422,29.5591,29.4748,29.5506,47300.0
2010-03-17 15:40:00,35.07,35.1,35.03,35.09,80600.0,29.5506,29.5759,29.5169,29.5675,80600.0
2010-03-17 15:50:00,35.1,35.18,35.09,35.17,111100.0,29.5759,29.6433,29.5675,29.6349,111100.0
2010-03-18 09:30:00,35.1,35.33,35.04,35.33,29400.0,29.5759,29.7697,29.5253,29.7697,29400.0
2010-03-18 09:40:00,35.34,35.59,35.28,35.59,31300.0,29.7781,29.9888,29.7276,29.9888,31300.0
2010-03-18 09:50:00,35.58,35.65,35.47,35.6,106100.0,29.9804,30.0393,29.8877,29.9972,106100.0
2010-03-18 10:00:00,35.6,35.69,35.47,35.51,56500.0,29.9972,30.073,29.8877,29.9214,56500.0
2010-03-18 10:10:00,35.51,35.57,35.49,35.55,15100.0,29.9214,29.9719,29.9045,29.9551,15100.0
2010-03-18 10:20:00,35.55,35.63,35.54,35.61,49100.0,29.9551,30.0225,29.9467,30.0056,49100.0
2010-03-18 10:30:00,35.61,35.65,35.6,35.62,26400.0,30.0056,30.0393,29.9972,30.0141,26400.0
2010-03-18 10:40:00,35.62,35.68,35.61,35.67,15700.0,30.0141,30.0646,30.0056,30.0562,15700.0
2010-03-18 10:50:00,35.66,35.73,35.66,35.73,17200.0,30.0478,30.1068,30.0478,30.1068,17200.0
2010-03-18 11:00:00,35.73,35.85,35.73,35.85,34600.0,30.1068,30.2079,30.1068,30.2079,34600.0
2010-03-18 11:10:00,35.84,35.9,35.82,35.86,47700.0,30.1994,30.25,30.1826,30.2163,47700.0
2010-03-18 11:20:00,35.87,35.98,35.86,35.94,140500.0,30.2247,30.3174,30.2163,30.2837,140500.0
2010-03-18 11:30:00,35.93,35.97,35.9,35.95,65800.0,30.2753,30.309,30.25,30.2921,65800.0
2010-03-18 11:40:00,35.95,35.96,35.9,35.95,74800.0,30.2921,30.3006,30.25,30.2921,74800.0
2010-03-18 11:50:00,35.95,35.97,35.93,35.97,25800.0,30.2921,30.309,30.2753,30.309,25800.0
2010-03-18 12:00:00,35.96,35.97,35.92,35.96,30800.0,30.3006,30.309,30.2669,30.3006,30800.0
2010-03-18 12:10:00,35.96,36.07,35.95,36.06,95200.0,30.3006,30.3932,30.2921,30.3848,95200.0
2010-03-18 12:20:00,36.07,36.07,35.93,35.94,32200.0,30.3932,30.3932,30.2753,30.2837,32200.0
2010-03-18 12:30:00,35.94,35.95,35.87,35.89,28900.0,30.2837,30.2921,30.2247,30.2416,28900.0
2010-03-18 12:40:00,35.9,35.91,35.87,35.88,380200.0,30.25,30.2584,30.2247,30.2331,380200.0
2010-03-18 12:50:00,35.87,35.88,35.79,35.83,40000.0,30.2247,30.2331,30.1573,30.191,40000.0
2010-03-18 13:00:00,35.83,35.83,35.74,35.74,421100.0,30.191,30.191,30.1152,30.1152,421100.0
2010-03-18 13:10:00,35.74,35.76,35.7,35.7,33100.0,30.1152,30.132,30.0815,30.0815,33100.0
2010-03-18 13:20:00,35.71,35.71,35.61,35.63,41300.0,30.0899,30.0899,30.0056,30.0225,41300.0
2010-03-18 13:30:00,35.64,35.65,35.57,35.57,23300.0,30.0309,30.0393,29.9719,29.9719,23300.0
2010-03-18 13:40:00,35.58,35.66,35.58,35.65,19900.0,29.9804,30.0478,29.9804,30.0393,19900.0
2010-03-18 13:50:00,35.64,35.64,35.59,35.63,15100.0,30.0309,30.0309,29.9888,30.0225,15100.0
2010-03-18 14:00:00,35.63,35.66,35.63,35.65,23600.0,30.0225,30.0478,30.0225,30.0393,23600.0
2010-03-18 14:10:00,35.65,35.67,35.64,35.66,16200.0,30.0393,30.0562,30.0309,30.0478,16200.0
2010-03-18 14:20:00,35.66,35.74,35.65,35.73,21200.0,30.0478,30.1152,30.0393,30.1068,21200.0
2010-03-18 14:30:00,35.74,35.75,35.68,35.71,27300.0,30.1152,30.1236,30.0646,30.0899,27300.0
2010-03-18 14:40:00,35.71,35.75,35.66,35.7,61900.0,30.0899,30.1236,30.0478,30.0815,61900.0
2010-03-18 14:50:00,35.69,35.71,35.67,35.69,27000.0,30.073,30.0899,30.0562,30.073,27000.0
2010-03-18 15:00:00,35.68,35.71,35.62,35.7,46600.0,30.0646,30.0899,30.0141,30.0815,46600.0
2010-03-18 15:10:00,35.71,35.74,35.68,35.73,39700.0,30.0899,30.1152,30.0646,30.1068,39700.0
2010-03-18 15:20:00,35.73,35.76,35.7,35.74,32900.0,30.1068,30.132,30.0815,30.1152,32900.0
2010-03-18 15:30:00,35.75,35.75,35.73,35.73,57600.0,30.1236,30.1236,30.1068,30.1068,57600.0
2010-03-18 15:40:00,35.73,35.78,35.68,35.78,113900.0,30.1068,30.1489,30.0646,30.1489,113900.0
2010-03-18 15:50:00,35.78,35.83,35.69,35.69,144700.0,30.1489,30.191,30.073,30.073,144700.0
2010-03-19 09:30:00,35.93,35.93,35.38,35.86,202800.0,30.2753,30.2753,29.8118,30.2163,202800.0
2010-03-19 09:40:00,35.85,35.87,35.82,35.84,23000.0,30.2079,30.2247,30.1826,30.1994,23000.0
2010-03-19 09:50:00,35.86,35.86,35.66,35.69,56800.0,30.2163,30.2163,30.0478,30.073,56800.0
2010-03-19 10:00:00,35.69,35.69,35.52,35.54,29600.0,30.073,30.073,29.9298,29.9467,29600.0
2010-03-19 10:10:00,35.54,35.56,35.48,35.5,21500.0,29.9467,29.9635,29.8961,29.913,21500.0
2010-03-19 10:20:00,35.49,35.56,35.46,35.54,23600.0,29.9045,29.9635,29.8792,29.9467,23600.0
2010-03-19 10:30:00,35.54,35.54,35.48,35.48,17700.0,29.9467,29.9467,29.8961,29.8961,17700.0
2010-03-19 10:40:00,35.48,35.58,35.46,35.57,30600.0,29.8961,29.9804,29.8792,29.9719,30600.0
2010-03-19 10:50:00,35.56,35.56,35.52,35.53,6300.0,29.9635,29.9635,29.9298,29.9382,6300.0
2010-03-19 11:00:00,35.55,35.55,35.5,35.51,10200.0,29.9551,29.9551,29.913,29.9214,10200.0
2010-03-19 11:10:00,35.5,35.51,35.43,35.48,19400.0,29.913,29.9214,29.854,29.8961,19400.0
2010-03-19 11:20:00,35.48,35.54,35.46,35.46,13900.0,29.8961,29.9467,29.8792,29.8792,13900.0
2010-03-19 11:30:00,35.45,35.53,35.44,35.5,42100.0,29.8708,29.9382,29.8624,29.913,42100.0
2010-03-19 11:40:00,35.52,35.55,35.51,35.55,15900.0,29.9298,29.9551,29.9214,29.9551,15900.0
2010-03-19 11:50:00,35.55,35.56,35.5,35.52,21600.0,29.9551,29.9635,29.913,29.9298,21600.0
2010-03-19 12:00:00,35.52,35.53,35.47,35.49,15200.0,29.9298,29.9382,29.8877,29.9045,15200.0
2010-03-19 12:10:00,35.49,35.54,35.46,35.49,79900.0,29.9045,29.9467,29.8792,29.9045,79900.0
2010-03-19 12:20:00,35.49,35.51,35.49,35.5,13900.0,29.9045,29.9214,29.9045,29.913,13900.0
2010-03-19 12:30:00,35.5,35.5,35.49,35.49,14500.0,29.913,29.913,29.9045,29.9045,14500.0
2010-03-19 12:40:00,35.49,35.51,35.49,35.51,10700.0,29.9045,29.9214,29.9045,29.9214,10700.0
2010-03-19 12:50:00,35.51,35.51,35.48,35.48,7400.0,29.9214,29.9214,29.8961,29.8961,7400.0
2010-03-19 13:00:00,35.48,35.49,35.45,35.45,10300.0,29.8961,29.9045,29.8708,29.8708,10300.0
2010-03-19 13:10:00,35.46,35.49,35.45,35.49,25800.0,29.8792,29.9045,29.8708,29.9045,25800.0
2010-03-19 13:20:00,35.49,35.49,35.43,35.49,86600.0,29.9045,29.9045,29.854,29.9045,86600.0
2010-03-19 13:30:00,35.49,35.49,35.33,35.34,63100.0,29.9045,29.9045,29.7697,29.7781,63100.0
2010-03-19 13:40:00,35.34,35.38,35.34,35.38,12000.0,29.7781,29.8118,29.7781,29.8118,12000.0
2010-03-19 13:50:00,35.37,35.37,35.34,35.34,9200.0,29.8034,29.8034,29.7781,29.7781,9200.0
2010-03-19 14:00:00,35.35,35.39,35.34,35.36,14600.0,29.7866,29.8203,29.7781,29.795,14600.0
2010-03-19 14:10:00,35.35,35.36,35.27,35.28,26900.0,29.7866,29.795,29.7191,29.7276,26900.0
2010-03-19 14:20:00,35.28,35.32,35.25,35.31,48000.0,29.7276,29.7613,29.7023,29.7529,48000.0
2010-03-19 14:30:00,35.31,35.36,35.29,35.3,69000.0,29.7529,29.795,29.736,29.7444,69000.0
2010-03-19 14:40:00,35.31,35.32,35.29,35.31,20100.0,29.7529,29.7613,29.736,29.7529,20100.0
2010-03-19 14:50:00,35.32,35.33,35.27,35.29,26000.0,29.7613,29.7697,29.7191,29.736,26000.0
2010-03-19 15:00:00,35.29,35.33,35.29,35.33,41700.0,29.736,29.7697,29.736,29.7697,41700.0
2010-03-19 15:10:00,35.33,35.33,35.28,35.29,26600.0,29.7697,29.7697,29.7276,29.736,26600.0
2010-03-19 15:20:00,35.29,35.3,35.28,35.3,18600.0,29.736,29.7444,29.7276,29.7444,18600.0
2010-03-19 15:30:00,35.29,35.33,35.26,35.33,117200.0,29.736,29.7697,29.7107,29.7697,117200.0
2010-03-19 15:40:00,35.33,35.5,35.32,35.5,103100.0,29.7697,29.913,29.7613,29.913,103100.0
2010-03-19 15:50:00,35.5,35.53,35.48,35.53,161500.0,29.913,29.9382,29.8961,29.9382,161500.0
2010-03-22 09:30:00,35.31,35.53,35.29,35.47,50300.0,29.7529,29.9382,29.736,29.8877,50300.0
2010-03-22 09:40:00,35.47,35.57,35.47,35.53,30000.0,29.8877,29.9719,29.8877,29.9382,30000.0
2010-03-22 09:50:00,35.54,35.64,35.54,35.6,15800.0,29.9467,30.0309,29.9467,29.9972,15800.0
2010-03-22 10:00:00,35.61,35.62,35.53,35.54,41100.0,30.0056,30.0141,29.9382,29.9467,41100.0
2010-03-22 10:10:00,35.54,35.6,35.54,35.55,11800.0,29.9467,29.9972,29.9467,29.9551,11800.0
2010-03-22 10:20:00,35.56,35.65,35.56,35.65,17900.0,29.9635,30.0393,29.9635,30.0393,17900.0
2010-03-22 10:30:00,35.64,35.7,35.63,35.65,16100.0,30.0309,30.0815,30.0225,30.0393,16100.0
2010-03-22 10:40:00,35.66,35.7,35.64,35.7,15100.0,30.0478,30.0815,30.0309,30.0815,15100.0
2010-03-22 10:50:00,35.7,35.72,35.66,35.66,13400.0,30.0815,30.0983,30.0478,30.0478,13400.0
2010-03-22 11:00:00,35.66,35.67,35.64,35.66,10700.0,30.0478,30.0562,30.0309,30.0478,10700.0
2010-03-22 11:10:00,35.66,35.66,35.64,35.65,4600.0,30.0478,30.0478,30.0309,30.0393,4600.0
2010-03-22 11:20:00,35.65,35.7,35.65,35.68,7800.0,30.0393,30.0815,30.0393,30.0646,7800.0
2010-03-22 11:30:00,35.69,35.74,35.68,35.73,14000.0,30.073,30.1152,30.0646,30.1068,14000.0
2010-03-22 11:40:00,35.73,35.78,35.72,35.78,13500.0,30.1068,30.1489,30.0983,30.1489,13500.0
2010-03-22 11:50:00,35.78,35.81,35.76,35.81,13600.0,30.1489,30.1742,30.132,30.1742,13600.0
2010-03-22 12:00:00,35.8,35.81,35.78,35.81,30500.0,30.1657,30.1742,30.1489,30.1742,30500.0
2010-03-22 12:10:00,35.8,35.81,35.69,35.69,51300.0,30.1657,30.1742,30.073,30.073,51300.0
2010-03-22 12:20:00,35.7,35.77,35.69,35.76,16400.0,30.0815,30.1405,30.073,30.132,16400.0
2010-03-22 12:30:00,35.75,35.78,35.73,35.73,9800.0,30.1236,30.1489,30.1068,30.1068,9800.0
2010-03-22 12:40:00,35.74,35.76,35.74,35.74,9100.0,30.1152,30.132,30.1152,30.1152,9100.0
2010-03-22 12:50:00,35.75,35.75,35.74,35.75,13500.0,30.1236,30.1236,30.1152,30.1236,13500.0
2010-03-22 13:00:00,35.75,35.77,35.69,35.74,78300.0,30.1236,30.1405,30.073,30.1152,78300.0
2010-03-22 13:10:00,35.74,35.74,35.72,35.74,12400.0,30.1152,30.1152,30.0983,30.1152,12400.0
2010-03-22 13:20:00,35.73,35.74,35.73,35.74,5800.0,30.1068,30.1152,30.1068,30.1152,5800.0
2010-03-22 13:30:00,35.75,35.77,35.74,35.76,10100.0,30.1236,30.1405,30.1152,30.132,10100.0
2010-03-22 13:40:00,35.77,35.77,35.74,35.76,6200.0,30.1405,30.1405,30.1152,30.132,6200.0
2010-03-22 13:50:00,35.76,35.8,35.76,35.8,10600.0,30.132,30.1657,30.132,30.1657,10600.0
2010-03-22 14:00:00,35.8,35.8,35.75,35.77,22700.0,30.1657,30.1657,30.1236,30.1405,22700.0
2010-03-22 14:10:00,35.77,35.8,35.75,35.8,13900.0,30.1405,30.1657,30.1236,30.1657,13900.0
2010-03-22 14:20:00,35.8,35.81,35.79,35.81,9300.0,30.1657,30.1742,30.1573,30.1742,9300.0
2010-03-22 14:30:00,35.81,35.84,35.81,35.84,9900.0,30.1742,30.1994,30.1742,30.1994,9900.0
2010-03-22 14:40:00,35.85,35.85,35.83,35.83,7000.0,30.2079,30.2079,30.191,30.191,7000.0
2010-03-22 14:50:00,35.83,35.84,35.81,35.81,15400.0,30.191,30.1994,30.1742,30.1742,15400.0
2010-03-22 15:00:00,35.81,35.82,35.79,35.79,20700.0,30.1742,30.1826,30.1573,30.1573,20700.0
2010-03-22 15:10:00,35.8,35.88,35.8,35.86,21500.0,30.1657,30.2331,30.1657,30.2163,21500.0
2010-03-22 15:20:00,35.87,35.95,35.85,35.89,64000.0,30.2247,30.2921,30.2079,30.2416,64000.0
2010-03-22 15:30:00,35.89,35.94,35.88,35.92,62600.0,30.2416,30.2837,30.2331,30.2669,62600.0
2010-03-22 15:40:00,35.91,35.92,35.89,35.9,41600.0,30.2584,30.2669,30.2416,30.25,41600.0
2010-03-22 15:50:00,35.89,35.91,35.86,35.91,114500.0,30.2416,30.2584,30.2163,30.2584,114500.0
2010-03-23 09:30:00,35.88,35.94,35.85,35.87,25100.0,30.2331,30.2837,30.2079,30.2247,25100.0
2010-03-23 09:40:00,35.87,35.94,35.85,35.9,34400.0,30.2247,30.2837,30.2079,30.25,34400.0
2010-03-23 09:50:00,35.89,35.94,35.86,35.87,38400.0,30.2416,30.2837,30.2163,30.2247,38400.0
2010-03-23 10:00:00,35.87,35.89,35.86,35.88,38200.0,30.2247,30.2416,30.2163,30.2331,38200.0
2010-03-23 10:10:00,35.88,35.94,35.88,35.88,19500.0,30.2331,30.2837,30.2331,30.2331,19500.0
2010-03-23 10:20:00,35.88,35.89,35.8,35.84,22700.0,30.2331,30.2416,30.1657,30.1994,22700.0
2010-03-23 10:30:00,35.83,35.83,35.69,35.69,14600.0,30.191,30.191,30.073,30.073,14600.0
2010-03-23 10:40:00,35.68,35.71,35.59,35.66,69200.0,30.0646,30.0899,29.9888,30.0478,69200.0
2010-03-23 10:50:00,35.66,35.7,35.63,35.63,66900.0,30.0478,30.0815,30.0225,30.0225,66900.0
2010-03-23 11:00:00,35.64,35.68,35.63,35.67,29300.0,30.0309,30.0646,30.0225,30.0562,29300.0
2010-03-23 11:10:00,35.67,35.67,35.65,35.65,10000.0,30.0562,30.0562,30.0393,30.0393,10000.0
2010-03-23 11:20:00,35.65,35.68,35.64,35.67,10400.0,30.0393,30.0646,30.0309,30.0562,10400.0
2010-03-23 11:30:00,35.66,35.69,35.62,35.63,10400.0,30.0478,30.073,30.0141,30.0225,10400.0
2010-03-23 11:40:00,35.63,35.66,35.59,35.63,9300.0,30.0225,30.0478,29.9888,30.0225,9300.0
2010-03-23 11:50:00,35.63,35.69,35.63,35.68,6500.0,30.0225,30.073,30.0225,30.0646,6500.0
2010-03-23 12:00:00,35.68,35.71,35.67,35.69,13600.0,30.0646,30.0899,30.0562,30.073,13600.0
2010-03-23 12:10:00,35.68,35.73,35.68,35.71,12100.0,30.0646,30.1068,30.0646,30.0899,12100.0
2010-03-23 12:20:00,35.7,35.74,35.7,35.72,3800.0,30.0815,30.1152,30.0815,30.0983,3800.0
2010-03-23 12:30:00,35.72,35.72,35.68,35.69,10900.0,30.0983,30.0983,30.0646,30.073,10900.0
2010-03-23 12:40:00,35.69,35.7,35.68,35.69,6900.0,30.073,30.0815,30.0646,30.073,6900.0
2010-03-23 12:50:00,35.68,35.72,35.68,35.72,9900.0,30.0646,30.0983,30.0646,30.0983,9900.0
2010-03-23 13:00:00,35.71,35.71,35.69,35.69,8500.0,30.0899,30.0899,30.073,30.073,8500.0
2010-03-23 13:10:00,35.7,35.7,35.68,35.69,10300.0,30.0815,30.0815,30.0646,30.073,10300.0
2010-03-23 13:20:00,35.69,35.72,35.67,35.71,10800.0,30.073,30.0983,30.0562,30.0899,10800.0
2010-03-23 13:30:00,35.7,35.7,35.69,35.69,4000.0,30.0815,30.0815,30.073,30.073,4000.0
2010-03-23 13:40:00,35.69,35.71,35.69,35.69,18200.0,30.073,30.0899,30.073,30.073,18200.0
2010-03-23 13:50:00,35.7,35.72,35.7,35.71,5300.0,30.0815,30.0983,30.0815,30.0899,5300.0
2010-03-23 14:00:00,35.71,35.73,35.7,35.73,8300.0,30.0899,30.1068,30.0815,30.1068,8300.0
2010-03-23 14:10:00,35.72,35.73,35.7,35.7,6300.0,30.0983,30.1068,30.0815,30.0815,6300.0
2010-03-23 14:20:00,35.71,35.71,35.7,35.7,5300.0,30.0899,30.0899,30.0815,30.0815,5300.0
2010-03-23 14:30:00,35.7,35.7,35.68,35.69,15700.0,30.0815,30.0815,30.0646,30.073,15700.0
2010-03-23 14:40:00,35.69,35.7,35.69,35.69,8200.0,30.073,30.0815,30.073,30.073,8200.0
2010-03-23 14:50:00,35.69,35.69,35.65,35.67,13400.0,30.073,30.073,30.0393,30.0562,13400.0
2010-03-23 15:00:00,35.67,35.81,35.67,35.8,33100.0,30.0562,30.1742,30.0562,30.1657,33100.0
2010-03-23 15:10:00,35.79,35.81,35.76,35.77,31800.0,30.1573,30.1742,30.132,30.1405,31800.0
2010-03-23 15:20:00,35.77,35.8,35.77,35.79,13500.0,30.1405,30.1657,30.1405,30.1573,13500.0
2010-03-23 15:30:00,35.79,35.81,35.78,35.8,19600.0,30.1573,30.1742,30.1489,30.1657,19600.0
2010-03-23 15:40:00,35.8,35.83,35.79,35.83,25900.0,30.1657,30.191,30.1573,30.191,25900.0
2010-03-23 15:50:00,35.83,35.85,35.81,35.85,73000.0,30.191,30.2079,30.1742,30.2079,73000.0
2010-03-24 09:30:00,35.8,35.86,35.74,35.77,27200.0,30.1657,30.2163,30.1152,30.1405,27200.0
2010-03-24 09:40:00,35.77,35.8,35.75,35.78,31100.0,30.1405,30.1657,30.1236,30.1489,31100.0
2010-03-24 09:50:00,35.78,35.82,35.77,35.81,24200.0,30.1489,30.1826,30.1405,30.1742,24200.0
2010-03-24 10:00:00,35.81,35.84,35.78,35.81,25900.0,30.1742,30.1994,30.1489,30.1742,25900.0
2010-03-24 10:10:00,35.82,35.84,35.76,35.8,37300.0,30.1826,30.1994,30.132,30.1657,37300.0
2010-03-24 10:20:00,35.81,35.84,35.78,35.79,9000.0,30.1742,30.1994,30.1489,30.1573,9000.0
2010-03-24 10:30:00,35.8,35.88,35.79,35.85,12000.0,30.1657,30.2331,30.1573,30.2079,12000.0
2010-03-24 10:40:00,35.85,35.94,35.84,35.94,28600.0,30.2079,30.2837,30.1994,30.2837,28600.0
2010-03-24 10:50:00,35.94,36.03,35.93,35.98,72900.0,30.2837,30.3595,30.2753,30.3174,72900.0
2010-03-24 11:00:00,35.98,35.99,35.86,35.88,24800.0,30.3174,30.3258,30.2163,30.2331,24800.0
2010-03-24 11:10:00,35.87,35.87,35.75,35.76,15200.0,30.2247,30.2247,30.1236,30.132,15200.0
2010-03-24 11:20:00,35.75,35.81,35.75,35.79,22200.0,30.1236,30.1742,30.1236,30.1573,22200.0
2010-03-24 11:30:00,35.79,35.84,35.78,35.82,11900.0,30.1573,30.1994,30.1489,30.1826,11900.0
2010-03-24 11:40:00,35.82,35.83,35.8,35.81,4200.0,30.1826,30.191,30.1657,30.1742,4200.0
2010-03-24 11:50:00,35.8,35.85,35.79,35.85,7700.0,30.1657,30.2079,30.1573,30.2079,7700.0
2010-03-24 12:00:00,35.84,35.86,35.83,35.84,5900.0,30.1994,30.2163,30.191,30.1994,5900.0
2010-03-24 12:10:00,35.84,35.89,35.83,35.89,10500.0,30.1994,30.2416,30.191,30.2416,10500.0
2010-03-24 12:20:00,35.89,35.9,35.88,35.89,8700.0,30.2416,30.25,30.2331,30.2416,8700.0
2010-03-24 12:30:00,35.89,35.97,35.88,35.96,14900.0,30.2416,30.309,30.2331,30.3006,14900.0
2010-03-24 12:40:00,35.96,35.98,35.96,35.97,7000.0,30.3006,30.3174,30.3006,30.309,7000.0
2010-03-24 12:50:00,35.96,35.96,35.93,35.94,12900.0,30.3006,30.3006,30.2753,30.2837,12900.0
2010-03-24 13:00:00,35.94,35.94,35.88,35.93,18300.0,30.2837,30.2837,30.2331,30.2753,18300.0
2010-03-24 13:10:00,35.93,35.95,35.88,35.9,10700.0,30.2753,30.2921,30.2331,30.25,10700.0
2010-03-24 13:20:00,35.89,35.9,35.85,35.88,5000.0,30.2416,30.25,30.2079,30.2331,5000.0
2010-03-24 13:30:00,35.88,35.88,35.83,35.84,12200.0,30.2331,30.2331,30.191,30.1994,12200.0
2010-03-24 13:40:00,35.85,35.86,35.81,35.82,11500.0,30.2079,30.2163,30.1742,30.1826,11500.0
2010-03-24 13:50:00,35.81,35.89,35.81,35.89,13100.0,30.1742,30.2416,30.1742,30.2416,13100.0
2010-03-24 14:00:00,35.89,35.9,35.84,35.85,7000.0,30.2416,30.25,30.1994,30.2079,7000.0
2010-03-24 14:10:00,35.85,35.89,35.84,35.86,14400.0,30.2079,30.2416,30.1994,30.2163,14400.0
2010-03-24 14:20:00,35.85,35.86,35.85,35.85,15300.0,30.2079,30.2163,30.2079,30.2079,15300.0
2010-03-24 14:30:00,35.85,35.86,35.85,35.85,11100.0,30.2079,30.2163,30.2079,30.2079,11100.0
2010-03-24 14:40:00,35.85,35.86,35.85,35.85,10500.0,30.2079,30.2163,30.2079,30.2079,10500.0
2010-03-24 14:50:00,35.85,35.86,35.84,35.85,15500.0,30.2079,30.2163,30.1994,30.2079,15500.0
2010-03-24 15:00:00,35.85,35.89,35.85,35.85,20100.0,30.2079,30.2416,30.2079,30.2079,20100.0
2010-03-24 15:10:00,35.85,35.86,35.84,35.85,34800.0,30.2079,30.2163,30.1994,30.2079,34800.0
2010-03-24 15:20:00,35.85,35.86,35.84,35.85,23300.0,30.2079,30.2163,30.1994,30.2079,23300.0
2010-03-24 15:30:00,35.85,35.89,35.84,35.84,80200.0,30.2079,30.2416,30.1994,30.1994,80200.0
2010-03-24 15:40:00,35.85,35.87,35.84,35.86,77300.0,30.2079,30.2247,30.1994,30.2163,77300.0
2010-03-24 15:50:00,35.86,35.88,35.85,35.85,78200.0,30.2163,30.2331,30.2079,30.2079,78200.0
2010-03-25 09:30:00,35.99,35.99,35.88,35.94,26200.0,30.3258,30.3258,30.2331,30.2837,26200.0
2010-03-25 09:40:00,35.94,35.96,35.92,35.94,13800.0,30.2837,30.3006,30.2669,30.2837,13800.0
2010-03-25 09:50:00,35.92,35.96,35.92,35.94,18700.0,30.2669,30.3006,30.2669,30.2837,18700.0
2010-03-25 10:00:00,35.93,35.95,35.93,35.94,21400.0,30.2753,30.2921,30.2753,30.2837,21400.0
2010-03-25 10:10:00,35.94,35.98,35.94,35.98,27200.0,30.2837,30.3174,30.2837,30.3174,27200.0
2010-03-25 10:20:00,35.97,35.99,35.97,35.97,15400.0,30.309,30.3258,30.309,30.309,15400.0
2010-03-25 10:30:00,35.98,35.99,35.96,35.98,19900.0,30.3174,30.3258,30.3006,30.3174,19900.0
2010-03-25 10:40:00,35.98,35.99,35.96,35.98,31200.0,30.3174,30.3258,30.3006,30.3174,31200.0
2010-03-25 10:50:00,35.98,36.06,35.98,36.06,86300.0,30.3174,30.3848,30.3174,30.3848,86300.0
2010-03-25 11:00:00,36.06,36.08,36.01,36.05,35800.0,30.3848,30.4017,30.3427,30.3764,35800.0
2010-03-25 11:10:00,36.06,36.11,36.04,36.07,57000.0,30.3848,30.4269,30.368,30.3932,57000.0
2010-03-25 11:20:00,36.07,36.13,36.06,36.13,13200.0,30.3932,30.4438,30.3848,30.4438,13200.0
2010-03-25 11:30:00,36.13,36.19,36.13,36.15,27800.0,30.4438,30.4944,30.4438,30.4607,27800.0
2010-03-25 11:40:00,36.14,36.19,36.13,36.16,15800.0,30.4522,30.4944,30.4438,30.4691,15800.0
2010-03-25 11:50:00,36.16,36.17,36.15,36.16,9100.0,30.4691,30.4775,30.4607,30.4691,9100.0
2010-03-25 12:00:00,36.16,36.19,36.15,36.18,10900.0,30.4691,30.4944,30.4607,30.4859,10900.0
2010-03-25 12:10:00,36.18,36.18,36.1,36.1,82000.0,30.4859,30.4859,30.4185,30.4185,82000.0
2010-03-25 12:20:00,36.1,36.1,36.06,36.06,6800.0,30.4185,30.4185,30.3848,30.3848,6800.0
2010-03-25 12:30:00,36.07,36.09,36.05,36.05,19300.0,30.3932,30.4101,30.3764,30.3764,19300.0
2010-03-25 12:40:00,36.06,36.1,36.06,36.09,9200.0,30.3848,30.4185,30.3848,30.4101,9200.0
2010-03-25 12:50:00,36.09,36.1,36.06,36.08,6000.0,30.4101,30.4185,30.3848,30.4017,6000.0
2010-03-25 13:00:00,36.08,36.09,36.05,36.07,9100.0,30.4017,30.4101,30.3764,30.3932,9100.0
2010-03-25 13:10:00,36.07,36.08,36.05,36.08,6800.0,30.3932,30.4017,30.3764,30.4017,6800.0
2010-03-25 13:20:00,36.08,36.09,36.06,36.06,10300.0,30.4017,30.4101,30.3848,30.3848,10300.0
2010-03-25 13:30:00,36.06,36.07,36.04,36.06,20500.0,30.3848,30.3932,30.368,30.3848,20500.0
2010-03-25 13:40:00,36.06,36.07,36.03,36.04,34900.0,30.3848,30.3932,30.3595,30.368,34900.0
2010-03-25 13:50:00,36.04,36.09,36.02,36.07,53800.0,30.368,30.4101,30.3511,30.3932,53800.0
2010-03-25 14:00:00,36.07,36.1,36.07,36.1,20100.0,30.3932,30.4185,30.3932,30.4185,20100.0
2010-03-25 14:10:00,36.09,36.1,36.06,36.09,19100.0,30.4101,30.4185,30.3848,30.4101,19100.0
2010-03-25 14:20:00,36.09,36.1,36.01,36.05,141800.0,30.4101,30.4185,30.3427,30.3764,141800.0
2010-03-25 14:30:00,36.05,36.08,36.03,36.03,16000.0,30.3764,30.4017,30.3595,30.3595,16000.0
2010-03-25 14:40:00,36.03,36.04,35.98,35.99,58900.0,30.3595,30.368,30.3174,30.3258,58900.0
2010-03-25 14:50:00,36.0,36.05,35.97,36.03,33100.0,30.3343,30.3764,30.309,30.3595,33100.0
2010-03-25 15:00:00,36.03,36.06,36.02,36.03,30100.0,30.3595,30.3848,30.3511,30.3595,30100.0
2010-03-25 15:10:00,36.03,36.05,36.01,36.02,20800.0,30.3595,30.3764,30.3427,30.3511,20800.0
2010-03-25 15:20:00,36.02,36.03,35.96,35.97,29200.0,30.3511,30.3595,30.3006,30.309,29200.0
2010-03-25 15:30:00,35.99,35.99,35.92,35.95,185200.0,30.3258,30.3258,30.2669,30.2921,185200.0
2010-03-25 15:40:00,35.95,35.96,35.88,35.9,179800.0,30.2921,30.3006,30.2331,30.25,179800.0
2010-03-25 15:50:00,35.9,35.93,35.89,35.9,143000.0,30.25,30.2753,30.2416,30.25,143000.0
2010-03-26 09:30:00,36.08,36.09,35.98,36.0,41400.0,30.4017,30.4101,30.3174,30.3343,41400.0
2010-03-26 09:40:00,36.02,36.02,35.87,35.95,27300.0,30.3511,30.3511,30.2247,30.2921,27300.0
2010-03-26 09:50:00,35.93,35.98,35.87,35.88,21800.0,30.2753,30.3174,30.2247,30.2331,21800.0
2010-03-26 10:00:00,35.89,35.97,35.88,35.93,26200.0,30.2416,30.309,30.2331,30.2753,26200.0
2010-03-26 10:10:00,35.94,35.97,35.86,35.9,35200.0,30.2837,30.309,30.2163,30.25,35200.0
2010-03-26 10:20:00,35.9,35.9,35.84,35.9,24500.0,30.25,30.25,30.1994,30.25,24500.0
2010-03-26 10:30:00,35.9,35.91,35.88,35.91,13800.0,30.25,30.2584,30.2331,30.2584,13800.0
2010-03-26 10:40:00,35.9,35.93,35.88,35.92,14300.0,30.25,30.2753,30.2331,30.2669,14300.0
2010-03-26 10:50:00,35.92,35.98,35.92,35.97,13100.0,30.2669,30.3174,30.2669,30.309,13100.0
2010-03-26 11:00:00,35.98,36.04,35.97,36.03,10200.0,30.3174,30.368,30.309,30.3595,10200.0
2010-03-26 11:10:00,36.04,36.04,35.99,36.03,17200.0,30.368,30.368,30.3258,30.3595,17200.0
2010-03-26 11:20:00,36.04,36.05,36.02,36.05,19400.0,30.368,30.3764,30.3511,30.3764,19400.0
2010-03-26 11:30:00,36.05,36.09,36.04,36.09,18100.0,30.3764,30.4101,30.368,30.4101,18100.0
2010-03-26 11:40:00,36.08,36.09,36.03,36.08,26800.0,30.4017,30.4101,30.3595,30.4017,26800.0
2010-03-26 11:50:00,36.08,36.08,36.05,36.07,18200.0,30.4017,30.4017,30.3764,30.3932,18200.0
2010-03-26 12:00:00,36.07,36.1,36.07,36.1,21200.0,30.3932,30.4185,30.3932,30.4185,21200.0
2010-03-26 12:10:00,36.09,36.1,36.09,36.09,13500.0,30.4101,30.4185,30.4101,30.4101,13500.0
2010-03-26 12:20:00,36.1,36.1,36.0,36.01,31500.0,30.4185,30.4185,30.3343,30.3427,31500.0
2010-03-26 12:30:00,36.01,36.03,35.95,35.98,26600.0,30.3427,30.3595,30.2921,30.3174,26600.0
2010-03-26 12:40:00,35.98,36.0,35.94,35.95,17100.0,30.3174,30.3343,30.2837,30.2921,17100.0
2010-03-26 12:50:00,35.95,35.99,35.9,35.95,48500.0,30.2921,30.3258,30.25,30.2921,48500.0
2010-03-26 13:00:00,35.94,36.0,35.85,35.86,24300.0,30.2837,30.3343,30.2079,30.2163,24300.0
2010-03-26 13:10:00,35.86,35.89,35.85,35.88,17700.0,30.2163,30.2416,30.2079,30.2331,17700.0
2010-03-26 13:20:00,35.88,35.92,35.86,35.9,38600.0,30.2331,30.2669,30.2163,30.25,38600.0
2010-03-26 13:30:00,35.91,35.95,35.89,35.94,10000.0,30.2584,30.2921,30.2416,30.2837,10000.0
2010-03-26 13:40:00,35.93,35.98,35.89,35.91,14200.0,30.2753,30.3174,30.2416,30.2584,14200.0
2010-03-26 13:50:00,35.9,35.94,35.9,35.92,10700.0,30.25,30.2837,30.25,30.2669,10700.0
2010-03-26 14:00:00,35.9,35.96,35.9,35.94,28800.0,30.25,30.3006,30.25,30.2837,28800.0
2010-03-26 14:10:00,35.94,36.02,35.92,36.01,22800.0,30.2837,30.3511,30.2669,30.3427,22800.0
2010-03-26 14:20:00,36.0,36.05,35.98,36.03,53300.0,30.3343,30.3764,30.3174,30.3595,53300.0
2010-03-26 14:30:00,36.01,36.04,35.98,36.0,14000.0,30.3427,30.368,30.3174,30.3343,14000.0
2010-03-26 14:40:00,36.0,36.0,35.94,35.96,24400.0,30.3343,30.3343,30.2837,30.3006,24400.0
2010-03-26 14:50:00,35.96,36.01,35.95,36.01,45600.0,30.3006,30.3427,30.2921,30.3427,45600.0
2010-03-26 15:00:00,36.01,36.01,35.99,36.0,31900.0,30.3427,30.3427,30.3258,30.3343,31900.0
2010-03-26 15:10:00,36.0,36.04,35.98,36.02,26600.0,30.3343,30.368,30.3174,30.3511,26600.0
2010-03-26 15:20:00,36.03,36.09,36.02,36.09,51100.0,30.3595,30.4101,30.3511,30.4101,51100.0
2010-03-26 15:30:00,36.08,36.09,36.03,36.07,39000.0,30.4017,30.4101,30.3595,30.3932,39000.0
2010-03-26 15:40:00,36.08,36.09,36.05,36.07,49300.0,30.4017,30.4101,30.3764,30.3932,49300.0
2010-03-26 15:50:00,36.07,36.11,36.04,36.1,64000.0,30.3932,30.4269,30.368,30.4185,64000.0
2010-03-29 09:30:00,36.24,36.38,36.06,36.36,12500.0,30.5365,30.6545,30.3848,30.6376,12500.0
2010-03-29 09:40:00,36.41,36.42,36.27,36.29,15700.0,30.6797,30.6882,30.5618,30.5786,15700.0
2010-03-29 09:50:00,36.3,36.42,36.3,36.41,19500.0,30.587,30.6882,30.587,30.6797,19500.0
2010-03-29 10:00:00,36.4,36.48,36.4,36.42,23100.0,30.6713,30.7387,30.6713,30.6882,23100.0
2010-03-29 10:10:00,36.42,36.56,36.42,36.55,102200.0,30.6882,30.8061,30.6882,30.7977,102200.0
2010-03-29 10:20:00,36.55,36.55,36.46,36.49,56900.0,30.7977,30.7977,30.7219,30.7471,56900.0
2010-03-29 10:30:00,36.49,36.52,36.43,36.49,27800.0,30.7471,30.7724,30.6966,30.7471,27800.0
2010-03-29 10:40:00,36.5,36.52,36.48,36.51,12400.0,30.7556,30.7724,30.7387,30.764,12400.0
2010-03-29 10:50:00,36.51,36.54,36.49,36.54,13700.0,30.764,30.7893,30.7471,30.7893,13700.0
2010-03-29 11:00:00,36.54,36.56,36.52,36.52,39800.0,30.7893,30.8061,30.7724,30.7724,39800.0
2010-03-29 11:10:00,36.53,36.63,36.52,36.52,51100.0,30.7808,30.8651,30.7724,30.7724,51100.0
2010-03-29 11:20:00,36.53,36.59,36.52,36.57,9500.0,30.7808,30.8314,30.7724,30.8146,9500.0
2010-03-29 11:30:00,36.56,36.57,36.53,36.55,20700.0,30.8061,30.8146,30.7808,30.7977,20700.0
2010-03-29 11:40:00,36.55,36.57,36.53,36.54,10900.0,30.7977,30.8146,30.7808,30.7893,10900.0
2010-03-29 11:50:00,36.54,36.56,36.53,36.55,9500.0,30.7893,30.8061,30.7808,30.7977,9500.0
2010-03-29 12:00:00,36.55,36.55,36.49,36.49,13500.0,30.7977,30.7977,30.7471,30.7471,13500.0
2010-03-29 12:10:00,36.49,36.5,36.48,36.49,4400.0,30.7471,30.7556,30.7387,30.7471,4400.0
2010-03-29 12:20:00,36.5,36.5,36.45,36.45,11400.0,30.7556,30.7556,30.7134,30.7134,11400.0
2010-03-29 12:30:00,36.46,36.46,36.38,36.38,24200.0,30.7219,30.7219,30.6545,30.6545,24200.0
2010-03-29 12:40:00,36.39,36.44,36.38,36.43,21900.0,30.6629,30.705,30.6545,30.6966,21900.0
2010-03-29 12:50:00,36.43,36.44,36.38,36.39,18700.0,30.6966,30.705,30.6545,30.6629,18700.0
2010-03-29 13:00:00,36.4,36.41,36.39,36.41,11400.0,30.6713,30.6797,30.6629,30.6797,11400.0
2010-03-29 13:10:00,36.41,36.42,36.4,36.42,10400.0,30.6797,30.6882,30.6713,30.6882,10400.0
2010-03-29 13:20:00,36.42,36.49,36.41,36.42,26400.0,30.6882,30.7471,30.6797,30.6882,26400.0
2010-03-29 13:30:00,36.43,36.44,36.39,36.39,9100.0,30.6966,30.705,30.6629,30.6629,9100.0
2010-03-29 13:40:00,36.38,36.4,36.37,36.4,8600.0,30.6545,30.6713,30.646,30.6713,8600.0
2010-03-29 13:50:00,36.4,36.41,36.39,36.39,17600.0,30.6713,30.6797,30.6629,30.6629,17600.0
2010-03-29 14:00:00,36.41,36.41,36.39,36.4,16600.0,30.6797,30.6797,30.6629,30.6713,16600.0
2010-03-29 14:10:00,36.39,36.41,36.38,36.41,36600.0,30.6629,30.6797,30.6545,30.6797,36600.0
2010-03-29 14:20:00,36.4,36.45,36.35,36.37,42000.0,30.6713,30.7134,30.6292,30.646,42000.0
2010-03-29 14:30:00,36.38,36.41,36.37,36.41,11500.0,30.6545,30.6797,30.646,30.6797,11500.0
2010-03-29 14:40:00,36.4,36.4,36.36,36.39,10100.0,30.6713,30.6713,30.6376,30.6629,10100.0
2010-03-29 14:50:00,36.4,36.41,36.37,36.39,11800.0,30.6713,30.6797,30.646,30.6629,11800.0
2010-03-29 15:00:00,36.4,36.43,36.39,36.43,17100.0,30.6713,30.6966,30.6629,30.6966,17100.0
2010-03-29 15:10:00,36.43,36.43,36.38,36.4,38800.0,30.6966,30.6966,30.6545,30.6713,38800.0
2010-03-29 15:20:00,36.4,36.4,36.35,36.38,29800.0,30.6713,30.6713,30.6292,30.6545,29800.0
2010-03-29 15:30:00,36.37,36.39,36.37,36.39,24400.0,30.646,30.6629,30.646,30.6629,24400.0
2010-03-29 15:40:00,36.38,36.38,36.31,36.31,124500.0,30.6545,30.6545,30.5955,30.5955,124500.0
2010-03-29 15:50:00,36.31,36.4,36.28,36.39,239600.0,30.5955,30.6713,30.5702,30.6629,239600.0
2010-03-30 09:30:00,36.38,36.38,36.31,36.38,16300.0,30.6545,30.6545,30.5955,30.6545,16300.0
2010-03-30 09:40:00,36.38,36.43,36.38,36.39,25800.0,30.6545,30.6966,30.6545,30.6629,25800.0
2010-03-30 09:50:00,36.39,36.5,36.38,36.48,36200.0,30.6629,30.7556,30.6545,30.7387,36200.0
2010-03-30 10:00:00,36.47,36.55,36.45,36.49,8100.0,30.7303,30.7977,30.7134,30.7471,8100.0
2010-03-30 10:10:00,36.49,36.49,36.4,36.4,9100.0,30.7471,30.7471,30.6713,30.6713,9100.0
2010-03-30 10:20:00,36.42,36.47,36.38,36.47,14000.0,30.6882,30.7303,30.6545,30.7303,14000.0
2010-03-30 10:30:00,36.48,36.51,36.48,36.49,15600.0,30.7387,30.764,30.7387,30.7471,15600.0
2010-03-30 10:40:00,36.49,36.51,36.46,36.48,7500.0,30.7471,30.764,30.7219,30.7387,7500.0
2010-03-30 10:50:00,36.49,36.5,36.47,36.48,7800.0,30.7471,30.7556,30.7303,30.7387,7800.0
2010-03-30 11:00:00,36.47,36.47,36.36,36.36,17300.0,30.7303,30.7303,30.6376,30.6376,17300.0
2010-03-30 11:10:00,36.36,36.4,36.33,36.37,23700.0,30.6376,30.6713,30.6123,30.646,23700.0
2010-03-30 11:20:00,36.37,36.38,36.33,36.36,10700.0,30.646,30.6545,30.6123,30.6376,10700.0
2010-03-30 11:30:00,36.35,36.36,36.21,36.26,57300.0,30.6292,30.6376,30.5112,30.5533,57300.0
2010-03-30 11:40:00,36.26,36.29,36.24,36.29,16100.0,30.5533,30.5786,30.5365,30.5786,16100.0
2010-03-30 11:50:00,36.29,36.32,36.28,36.31,9700.0,30.5786,30.6039,30.5702,30.5955,9700.0
2010-03-30 12:00:00,36.32,36.33,36.31,36.31,36800.0,30.6039,30.6123,30.5955,30.5955,36800.0
2010-03-30 12:10:00,36.31,36.31,36.26,36.26,14100.0,30.5955,30.5955,30.5533,30.5533,14100.0
2010-03-30 12:20:00,36.26,36.32,36.26,36.32,15300.0,30.5533,30.6039,30.5533,30.6039,15300.0
2010-03-30 12:30:00,36.31,36.31,36.24,36.24,41100.0,30.5955,30.5955,30.5365,30.5365,41100.0
2010-03-30 12:40:00,36.25,36.26,36.24,36.25,38600.0,30.5449,30.5533,30.5365,30.5449,38600.0
2010-03-30 12:50:00,36.25,36.26,36.24,36.25,20500.0,30.5449,30.5533,30.5365,30.5449,20500.0
2010-03-30 13:00:00,36.25,36.26,36.22,36.24,10000.0,30.5449,30.5533,30.5196,30.5365,10000.0
2010-03-30 13:10:00,36.25,36.25,36.22,36.22,5300.0,30.5449,30.5449,30.5196,30.5196,5300.0
2010-03-30 13:20:00,36.22,36.22,36.15,36.21,40200.0,30.5196,30.5196,30.4607,30.5112,40200.0
2010-03-30 13:30:00,36.22,36.24,36.21,36.22,6700.0,30.5196,30.5365,30.5112,30.5196,6700.0
2010-03-30 13:40:00,36.21,36.21,36.17,36.2,16100.0,30.5112,30.5112,30.4775,30.5028,16100.0
2010-03-30 13:50:00,36.2,36.22,36.19,36.19,7000.0,30.5028,30.5196,30.4944,30.4944,7000.0
2010-03-30 14:00:00,36.2,36.25,36.17,36.22,68600.0,30.5028,30.5449,30.4775,30.5196,68600.0
2010-03-30 14:10:00,36.22,36.22,36.13,36.15,53300.0,30.5196,30.5196,30.4438,30.4607,53300.0
2010-03-30 14:20:00,36.15,36.16,36.14,36.15,14600.0,30.4607,30.4691,30.4522,30.4607,14600.0
2010-03-30 14:30:00,36.15,36.19,36.15,36.19,19000.0,30.4607,30.4944,30.4607,30.4944,19000.0
2010-03-30 14:40:00,36.18,36.19,36.15,36.16,9500.0,30.4859,30.4944,30.4607,30.4691,9500.0
2010-03-30 14:50:00,36.15,36.16,36.13,36.16,72400.0,30.4607,30.4691,30.4438,30.4691,72400.0
2010-03-30 15:00:00,36.15,36.17,36.13,36.15,59600.0,30.4607,30.4775,30.4438,30.4607,59600.0
2010-03-30 15:10:00,36.14,36.16,36.13,36.14,19700.0,30.4522,30.4691,30.4438,30.4522,19700.0
2010-03-30 15:20:00,36.14,36.16,36.13,36.15,22700.0,30.4522,30.4691,30.4438,30.4607,22700.0
2010-03-30 15:30:00,36.15,36.16,36.14,36.15,48100.0,30.4607,30.4691,30.4522,30.4607,48100.0
2010-03-30 15:40:00,36.15,36.15,36.12,36.15,60700.0,30.4607,30.4607,30.4354,30.4607,60700.0
2010-03-30 15:50:00,36.14,36.18,36.14,36.18,104300.0,30.4522,30.4859,30.4522,30.4859,104300.0
2010-03-31 09:30:00,36.04,36.05,35.84,35.88,33300.0,30.368,30.3764,30.1994,30.2331,33300.0
2010-03-31 09:40:00,35.89,35.9,35.76,35.76,31700.0,30.2416,30.25,30.132,30.132,31700.0
2010-03-31 09:50:00,35.77,35.86,35.75,35.81,18200.0,30.1405,30.2163,30.1236,30.1742,18200.0
2010-03-31 10:00:00,35.82,35.95,35.82,35.86,13200.0,30.1826,30.2921,30.1826,30.2163,13200.0
2010-03-31 10:10:00,35.86,35.86,35.79,35.83,23600.0,30.2163,30.2163,30.1573,30.191,23600.0
2010-03-31 10:20:00,35.83,35.95,35.82,35.94,30300.0,30.191,30.2921,30.1826,30.2837,30300.0
2010-03-31 10:30:00,35.93,35.94,35.92,35.92,18600.0,30.2753,30.2837,30.2669,30.2669,18600.0
2010-03-31 10:40:00,35.93,35.93,35.82,35.84,29500.0,30.2753,30.2753,30.1826,30.1994,29500.0
2010-03-31 10:50:00,35.84,35.84,35.77,35.78,39200.0,30.1994,30.1994,30.1405,30.1489,39200.0
2010-03-31 11:00:00,35.78,35.78,35.71,35.73,28700.0,30.1489,30.1489,30.0899,30.1068,28700.0
2010-03-31 11:10:00,35.73,35.75,35.72,35.72,15700.0,30.1068,30.1236,30.0983,30.0983,15700.0
2010-03-31 11:20:00,35.72,35.72,35.67,35.7,29500.0,30.0983,30.0983,30.0562,30.0815,29500.0
2010-03-31 11:30:00,35.7,35.76,35.69,35.76,32400.0,30.0815,30.132,30.073,30.132,32400.0
2010-03-31 11:40:00,35.75,35.76,35.73,35.74,46800.0,30.1236,30.132,30.1068,30.1152,46800.0
2010-03-31 11:50:00,35.75,35.76,35.74,35.76,29600.0,30.1236,30.132,30.1152,30.132,29600.0
2010-03-31 12:00:00,35.75,35.76,35.74,35.76,37900.0,30.1236,30.132,30.1152,30.132,37900.0
2010-03-31 12:10:00,35.75,35.78,35.73,35.77,34700.0,30.1236,30.1489,30.1068,30.1405,34700.0
2010-03-31 12:20:00,35.78,35.84,35.78,35.81,24500.0,30.1489,30.1994,30.1489,30.1742,24500.0
2010-03-31 12:30:00,35.82,35.91,35.81,35.91,11300.0,30.1826,30.2584,30.1742,30.2584,11300.0
2010-03-31 12:40:00,35.92,35.92,35.88,35.89,10700.0,30.2669,30.2669,30.2331,30.2416,10700.0
2010-03-31 12:50:00,35.9,35.94,35.9,35.94,11200.0,30.25,30.2837,30.25,30.2837,11200.0
2010-03-31 13:00:00,35.95,35.97,35.92,35.94,17200.0,30.2921,30.309,30.2669,30.2837,17200.0
2010-03-31 13:10:00,35.94,35.96,35.94,35.95,18800.0,30.2837,30.3006,30.2837,30.2921,18800.0
2010-03-31 13:20:00,35.97,35.99,35.95,35.97,12600.0,30.309,30.3258,30.2921,30.309,12600.0
2010-03-31 13:30:00,35.99,36.03,35.99,36.03,8900.0,30.3258,30.3595,30.3258,30.3595,8900.0
2010-03-31 13:40:00,36.02,36.04,35.98,35.99,24300.0,30.3511,30.368,30.3174,30.3258,24300.0
2010-03-31 13:50:00,36.0,36.0,35.93,35.99,21600.0,30.3343,30.3343,30.2753,30.3258,21600.0
2010-03-31 14:00:00,35.99,36.0,35.96,35.98,42800.0,30.3258,30.3343,30.3006,30.3174,42800.0
2010-03-31 14:10:00,35.98,36.04,35.98,36.04,21600.0,30.3174,30.368,30.3174,30.368,21600.0
2010-03-31 14:20:00,36.03,36.07,36.03,36.06,26100.0,30.3595,30.3932,30.3595,30.3848,26100.0
2010-03-31 14:30:00,36.06,36.08,36.05,36.06,20600.0,30.3848,30.4017,30.3764,30.3848,20600.0
2010-03-31 14:40:00,36.06,36.06,35.99,36.01,44000.0,30.3848,30.3848,30.3258,30.3427,44000.0
2010-03-31 14:50:00,36.01,36.01,35.93,35.93,30300.0,30.3427,30.3427,30.2753,30.2753,30300.0
2010-03-31 15:00:00,35.92,35.93,35.87,35.91,36900.0,30.2669,30.2753,30.2247,30.2584,36900.0
2010-03-31 15:10:00,35.91,35.91,35.83,35.85,28600.0,30.2584,30.2584,30.191,30.2079,28600.0
2010-03-31 15:20:00,35.86,35.88,35.8,35.88,25800.0,30.2163,30.2331,30.1657,30.2331,25800.0
2010-03-31 15:30:00,35.88,35.89,35.81,35.83,32200.0,30.2331,30.2416,30.1742,30.191,32200.0
2010-03-31 15:40:00,35.83,35.85,35.68,35.68,91500.0,30.191,30.2079,30.0646,30.0646,91500.0
2010-03-31 15:50:00,35.68,35.78,35.68,35.77,100700.0,30.0646,30.1489,30.0646,30.1405,100700.0
2010-04-01 09:30:00,35.99,36.16,35.99,36.1,18100.0,30.3258,30.4691,30.3258,30.4185,18100.0
2010-04-01 09:40:00,36.07,36.11,36.02,36.02,14700.0,30.3932,30.4269,30.3511,30.3511,14700.0
2010-04-01 09:50:00,36.02,36.06,36.01,36.01,8100.0,30.3511,30.3848,30.3427,30.3427,8100.0
2010-04-01 10:00:00,36.03,36.11,36.01,36.02,16500.0,30.3595,30.4269,30.3427,30.3511,16500.0
2010-04-01 10:10:00,36.03,36.03,35.92,35.92,14800.0,30.3595,30.3595,30.2669,30.2669,14800.0
2010-04-01 10:20:00,35.93,35.94,35.88,35.92,12700.0,30.2753,30.2837,30.2331,30.2669,12700.0
2010-04-01 10:30:00,35.92,35.93,35.88,35.9,11600.0,30.2669,30.2753,30.2331,30.25,11600.0
2010-04-01 10:40:00,35.9,35.95,35.9,35.91,7300.0,30.25,30.2921,30.25,30.2584,7300.0
2010-04-01 10:50:00,35.91,35.91,35.83,35.87,12000.0,30.2584,30.2584,30.191,30.2247,12000.0
2010-04-01 11:00:00,35.87,35.89,35.85,35.86,11300.0,30.2247,30.2416,30.2079,30.2163,11300.0
2010-04-01 11:10:00,35.85,35.87,35.81,35.83,9700.0,30.2079,30.2247,30.1742,30.191,9700.0
2010-04-01 11:20:00,35.83,35.87,35.81,35.85,6100.0,30.191,30.2247,30.1742,30.2079,6100.0
2010-04-01 11:30:00,35.85,35.87,35.84,35.87,9700.0,30.2079,30.2247,30.1994,30.2247,9700.0
2010-04-01 11:40:00,35.87,35.87,35.84,35.85,5900.0,30.2247,30.2247,30.1994,30.2079,5900.0
2010-04-01 11:50:00,35.85,35.87,35.85,35.87,3700.0,30.2079,30.2247,30.2079,30.2247,3700.0
2010-04-01 12:00:00,35.87,35.87,35.82,35.83,5800.0,30.2247,30.2247,30.1826,30.191,5800.0
2010-04-01 12:10:00,35.84,35.85,35.83,35.83,4500.0,30.1994,30.2079,30.191,30.191,4500.0
2010-04-01 12:20:00,35.84,35.84,35.8,35.8,6500.0,30.1994,30.1994,30.1657,30.1657,6500.0
2010-04-01 12:30:00,35.81,35.83,35.8,35.82,8200.0,30.1742,30.191,30.1657,30.1826,8200.0
2010-04-01 12:40:00,35.82,35.82,35.76,35.77,11400.0,30.1826,30.1826,30.132,30.1405,11400.0
2010-04-01 12:50:00,35.78,35.82,35.78,35.79,8600.0,30.1489,30.1826,30.1489,30.1573,8600.0
2010-04-01 13:00:00,35.8,35.81,35.79,35.79,6500.0,30.1657,30.1742,30.1573,30.1573,6500.0
2010-04-01 13:10:00,35.8,35.81,35.79,35.8,9300.0,30.1657,30.1742,30.1573,30.1657,9300.0
2010-04-01 13:20:00,35.8,35.8,35.75,35.79,28200.0,30.1657,30.1657,30.1236,30.1573,28200.0
2010-04-01 13:30:00,35.78,35.79,35.76,35.76,14700.0,30.1489,30.1573,30.132,30.132,14700.0
2010-04-01 13:40:00,35.76,35.77,35.62,35.66,30700.0,30.132,30.1405,30.0141,30.0478,30700.0
2010-04-01 13:50:00,35.65,35.65,35.59,35.63,21700.0,30.0393,30.0393,29.9888,30.0225,21700.0
2010-04-01 14:00:00,35.62,35.65,35.59,35.61,13900.0,30.0141,30.0393,29.9888,30.0056,13900.0
2010-04-01 14:10:00,35.61,35.69,35.6,35.69,8500.0,30.0056,30.073,29.9972,30.073,8500.0
2010-04-01 14:20:00,35.69,35.69,35.64,35.64,12100.0,30.073,30.073,30.0309,30.0309,12100.0
2010-04-01 14:30:00,35.64,35.66,35.56,35.56,11600.0,30.0309,30.0478,29.9635,29.9635,11600.0
2010-04-01 14:40:00,35.56,35.57,35.44,35.45,51300.0,29.9635,29.9719,29.8624,29.8708,51300.0
2010-04-01 14:50:00,35.45,35.56,35.44,35.52,35100.0,29.8708,29.9635,29.8624,29.9298,35100.0
2010-04-01 15:00:00,35.53,35.57,35.51,35.56,18700.0,29.9382,29.9719,29.9214,29.9635,18700.0
2010-04-01 15:10:00,35.56,35.59,35.55,35.55,27200.0,29.9635,29.9888,29.9551,29.9551,27200.0
2010-04-01 15:20:00,35.54,35.57,35.54,35.57,28400.0,29.9467,29.9719,29.9467,29.9719,28400.0
2010-04-01 15:30:00,35.57,35.61,35.56,35.61,30900.0,29.9719,30.0056,29.9635,30.0056,30900.0
2010-04-01 15:40:00,35.61,35.69,35.61,35.68,64700.0,30.0056,30.073,30.0056,30.0646,64700.0
2010-04-01 15:50:00,35.68,35.73,35.67,35.73,83700.0,30.0646,30.1068,30.0562,30.1068,83700.0
2010-04-05 09:30:00,35.61,35.91,35.61,35.79,17700.0,30.0056,30.2584,30.0056,30.1573,17700.0
2010-04-05 09:40:00,35.8,35.9,35.79,35.87,13400.0,30.1657,30.25,30.1573,30.2247,13400.0
2010-04-05 09:50:00,35.87,35.91,35.87,35.89,6900.0,30.2247,30.2584,30.2247,30.2416,6900.0
2010-04-05 10:00:00,35.9,35.94,35.89,35.91,13800.0,30.25,30.2837,30.2416,30.2584,13800.0
2010-04-05 10:10:00,35.91,35.99,35.9,35.99,12700.0,30.2584,30.3258,30.25,30.3258,12700.0
2010-04-05 10:20:00,35.99,35.99,35.96,35.96,12600.0,30.3258,30.3258,30.3006,30.3006,12600.0
2010-04-05 10:30:00,35.96,36.0,35.95,35.99,10200.0,30.3006,30.3343,30.2921,30.3258,10200.0
2010-04-05 10:40:00,35.97,36.05,35.97,36.02,4400.0,30.309,30.3764,30.309,30.3511,4400.0
2010-04-05 10:50:00,36.03,36.03,35.98,35.99,10200.0,30.3595,30.3595,30.3174,30.3258,10200.0
2010-04-05 11:00:00,36.0,36.0,35.98,36.0,4800.0,30.3343,30.3343,30.3174,30.3343,4800.0
2010-04-05 11:10:00,36.0,36.01,35.98,36.0,52300.0,30.3343,30.3427,30.3174,30.3343,52300.0
2010-04-05 11:20:00,35.99,36.01,35.97,35.97,11800.0,30.3258,30.3427,30.309,30.309,11800.0
2010-04-05 11:30:00,35.98,35.98,35.93,35.93,9200.0,30.3174,30.3174,30.2753,30.2753,9200.0
2010-04-05 11:40:00,35.93,35.95,35.93,35.95,3400.0,30.2753,30.2921,30.2753,30.2921,3400.0
2010-04-05 11:50:00,35.96,35.97,35.95,35.95,5300.0,30.3006,30.309,30.2921,30.2921,5300.0
2010-04-05 12:00:00,35.96,35.96,35.89,35.9,16100.0,30.3006,30.3006,30.2416,30.25,16100.0
2010-04-05 12:10:00,35.89,35.9,35.87,35.87,8000.0,30.2416,30.25,30.2247,30.2247,8000.0
2010-04-05 12:20:00,35.89,35.9,35.86,35.86,20600.0,30.2416,30.25,30.2163,30.2163,20600.0
2010-04-05 12:30:00,35.87,35.88,35.86,35.86,10600.0,30.2247,30.2331,30.2163,30.2163,10600.0
2010-04-05 12:40:00,35.86,35.87,35.8,35.8,27000.0,30.2163,30.2247,30.1657,30.1657,27000.0
2010-04-05 12:50:00,35.81,35.81,35.77,35.77,18500.0,30.1742,30.1742,30.1405,30.1405,18500.0
2010-04-05 13:00:00,35.77,35.81,35.74,35.75,43000.0,30.1405,30.1742,30.1152,30.1236,43000.0
2010-04-05 13:10:00,35.76,35.79,35.75,35.79,13700.0,30.132,30.1573,30.1236,30.1573,13700.0
2010-04-05 13:20:00,35.78,35.81,35.76,35.78,58300.0,30.1489,30.1742,30.132,30.1489,58300.0
2010-04-05 13:30:00,35.79,35.83,35.78,35.8,44700.0,30.1573,30.191,30.1489,30.1657,44700.0
2010-04-05 13:40:00,35.8,35.81,35.77,35.77,52400.0,30.1657,30.1742,30.1405,30.1405,52400.0
2010-04-05 13:50:00,35.78,35.8,35.78,35.79,39000.0,30.1489,30.1657,30.1489,30.1573,39000.0
2010-04-05 14:00:00,35.78,35.81,35.78,35.8,14600.0,30.1489,30.1742,30.1489,30.1657,14600.0
2010-04-05 14:10:00,35.8,35.81,35.79,35.8,10500.0,30.1657,30.1742,30.1573,30.1657,10500.0
2010-04-05 14:20:00,35.8,35.83,35.79,35.83,21500.0,30.1657,30.191,30.1573,30.191,21500.0
2010-04-05 14:30:00,35.84,35.9,35.84,35.89,17100.0,30.1994,30.25,30.1994,30.2416,17100.0
2010-04-05 14:40:00,35.89,35.94,35.89,35.94,12900.0,30.2416,30.2837,30.2416,30.2837,12900.0
2010-04-05 14:50:00,35.94,35.95,35.92,35.93,22100.0,30.2837,30.2921,30.2669,30.2753,22100.0
2010-04-05 15:00:00,35.93,35.98,35.92,35.97,18900.0,30.2753,30.3174,30.2669,30.309,18900.0
2010-04-05 15:10:00,35.96,36.0,35.96,36.0,18900.0,30.3006,30.3343,30.3006,30.3343,18900.0
2010-04-05 15:20:00,36.0,36.0,35.99,35.99,17900.0,30.3343,30.3343,30.3258,30.3258,17900.0
2010-04-05 15:30:00,35.99,35.99,35.93,35.94,29200.0,30.3258,30.3258,30.2753,30.2837,29200.0
2010-04-05 15:40:00,35.94,35.96,35.92,35.94,40000.0,30.2837,30.3006,30.2669,30.2837,40000.0
2010-04-05 15:50:00,35.94,36.0,35.93,36.0,54400.0,30.2837,30.3343,30.2753,30.3343,54400.0
2010-04-06 09:30:00,35.85,35.92,35.85,35.88,15600.0,30.2079,30.2669,30.2079,30.2331,15600.0
2010-04-06 09:40:00,35.87,35.89,35.83,35.87,13100.0,30.2247,30.2416,30.191,30.2247,13100.0
2010-04-06 09:50:00,35.88,35.93,35.87,35.89,10400.0,30.2331,30.2753,30.2247,30.2416,10400.0
2010-04-06 10:00:00,35.89,35.89,35.84,35.86,14000.0,30.2416,30.2416,30.1994,30.2163,14000.0
2010-04-06 10:10:00,35.86,35.9,35.85,35.9,15700.0,30.2163,30.25,30.2079,30.25,15700.0
2010-04-06 10:20:00,35.9,35.91,35.84,35.87,45800.0,30.25,30.2584,30.1994,30.2247,45800.0
2010-04-06 10:30:00,35.88,35.92,35.86,35.89,20900.0,30.2331,30.2669,30.2163,30.2416,20900.0
2010-04-06 10:40:00,35.89,35.96,35.89,35.93,8600.0,30.2416,30.3006,30.2416,30.2753,8600.0
2010-04-06 10:50:00,35.93,35.93,35.87,35.91,16200.0,30.2753,30.2753,30.2247,30.2584,16200.0
2010-04-06 11:00:00,35.92,35.93,35.88,35.89,13200.0,30.2669,30.2753,30.2331,30.2416,13200.0
2010-04-06 11:10:00,35.9,35.92,35.89,35.91,9500.0,30.25,30.2669,30.2416,30.2584,9500.0
2010-04-06 11:20:00,35.92,35.98,35.91,35.94,17900.0,30.2669,30.3174,30.2584,30.2837,17900.0
2010-04-06 11:30:00,35.94,35.94,35.92,35.92,15800.0,30.2837,30.2837,30.2669,30.2669,15800.0
2010-04-06 11:40:00,35.92,35.95,35.92,35.92,8400.0,30.2669,30.2921,30.2669,30.2669,8400.0
2010-04-06 11:50:00,35.92,35.94,35.9,35.92,9500.0,30.2669,30.2837,30.25,30.2669,9500.0
2010-04-06 12:00:00,35.93,35.94,35.91,35.94,21200.0,30.2753,30.2837,30.2584,30.2837,21200.0
2010-04-06 12:10:00,35.94,35.94,35.9,35.91,21000.0,30.2837,30.2837,30.25,30.2584,21000.0
2010-04-06 12:20:00,35.92,35.92,35.91,35.92,3400.0,30.2669,30.2669,30.2584,30.2669,3400.0
2010-04-06 12:30:00,35.92,35.94,35.89,35.9,11400.0,30.2669,30.2837,30.2416,30.25,11400.0
2010-04-06 12:40:00,35.91,35.92,35.89,35.91,7800.0,30.2584,30.2669,30.2416,30.2584,7800.0
2010-04-06 12:50:00,35.91,35.94,35.9,35.92,9600.0,30.2584,30.2837,30.25,30.2669,9600.0
2010-04-06 13:00:00,35.93,35.94,35.92,35.93,10400.0,30.2753,30.2837,30.2669,30.2753,10400.0
2010-04-06 13:10:00,35.93,35.94,35.91,35.92,7400.0,30.2753,30.2837,30.2584,30.2669,7400.0
2010-04-06 13:20:00,35.92,35.94,35.91,35.92,6500.0,30.2669,30.2837,30.2584,30.2669,6500.0
2010-04-06 13:30:00,35.91,35.93,35.9,35.91,5700.0,30.2584,30.2753,30.25,30.2584,5700.0
2010-04-06 13:40:00,35.92,35.94,35.88,35.88,13800.0,30.2669,30.2837,30.2331,30.2331,13800.0
2010-04-06 13:50:00,35.88,35.89,35.87,35.87,8700.0,30.2331,30.2416,30.2247,30.2247,8700.0
2010-04-06 14:00:00,35.88,35.9,35.87,35.88,34100.0,30.2331,30.25,30.2247,30.2331,34100.0
2010-04-06 14:10:00,35.88,35.91,35.88,35.9,19600.0,30.2331,30.2584,30.2331,30.25,19600.0
2010-04-06 14:20:00,35.9,35.92,35.87,35.92,38600.0,30.25,30.2669,30.2247,30.2669,38600.0
2010-04-06 14:30:00,35.92,35.94,35.87,35.91,116700.0,30.2669,30.2837,30.2247,30.2584,116700.0
2010-04-06 14:40:00,35.9,35.93,35.89,35.91,47100.0,30.25,30.2753,30.2416,30.2584,47100.0
2010-04-06 14:50:00,35.92,35.93,35.89,35.9,43800.0,30.2669,30.2753,30.2416,30.25,43800.0
2010-04-06 15:00:00,35.91,35.93,35.89,35.91,58100.0,30.2584,30.2753,30.2416,30.2584,58100.0
2010-04-06 15:10:00,35.91,35.91,35.88,35.9,22100.0,30.2584,30.2584,30.2331,30.25,22100.0
2010-04-06 15:20:00,35.9,35.9,35.88,35.88,14200.0,30.25,30.25,30.2331,30.2331,14200.0
2010-04-06 15:30:00,35.88,35.9,35.86,35.87,40600.0,30.2331,30.25,30.2163,30.2247,40600.0
2010-04-06 15:40:00,35.87,35.9,35.86,35.89,20800.0,30.2247,30.25,30.2163,30.2416,20800.0
2010-04-06 15:50:00,35.89,35.89,35.79,35.8,225900.0,30.2416,30.2416,30.1573,30.1657,225900.0
2010-04-07 09:30:00,35.68,35.9,35.68,35.7,10800.0,30.0646,30.25,30.0646,30.0815,10800.0
2010-04-07 09:40:00,35.69,35.83,35.68,35.79,10300.0,30.073,30.191,30.0646,30.1573,10300.0
2010-04-07 09:50:00,35.81,35.81,35.76,35.78,4900.0,30.1742,30.1742,30.132,30.1489,4900.0
2010-04-07 10:00:00,35.78,35.84,35.78,35.83,15700.0,30.1489,30.1994,30.1489,30.191,15700.0
2010-04-07 10:10:00,35.84,35.85,35.81,35.83,9500.0,30.1994,30.2079,30.1742,30.191,9500.0
2010-04-07 10:20:00,35.82,35.83,35.79,35.81,12500.0,30.1826,30.191,30.1573,30.1742,12500.0
2010-04-07 10:30:00,35.81,35.83,35.78,35.78,34100.0,30.1742,30.191,30.1489,30.1489,34100.0
2010-04-07 10:40:00,35.78,35.79,35.68,35.71,22500.0,30.1489,30.1573,30.0646,30.0899,22500.0
2010-04-07 10:50:00,35.71,35.75,35.71,35.74,8400.0,30.0899,30.1236,30.0899,30.1152,8400.0
2010-04-07 11:00:00,35.73,35.78,35.68,35.75,24200.0,30.1068,30.1489,30.0646,30.1236,24200.0
2010-04-07 11:10:00,35.75,35.79,35.72,35.76,16900.0,30.1236,30.1573,30.0983,30.132,16900.0
2010-04-07 11:20:00,35.76,35.78,35.73,35.75,13700.0,30.132,30.1489,30.1068,30.1236,13700.0
2010-04-07 11:30:00,35.74,35.75,35.7,35.7,7700.0,30.1152,30.1236,30.0815,30.0815,7700.0
2010-04-07 11:40:00,35.7,35.71,35.67,35.68,8700.0,30.0815,30.0899,30.0562,30.0646,8700.0
2010-04-07 11:50:00,35.69,35.74,35.69,35.7,10500.0,30.073,30.1152,30.073,30.0815,10500.0
2010-04-07 12:00:00,35.7,35.72,35.66,35.67,10600.0,30.0815,30.0983,30.0478,30.0562,10600.0
2010-04-07 12:10:00,35.67,35.68,35.59,35.59,21800.0,30.0562,30.0646,29.9888,29.9888,21800.0
2010-04-07 12:20:00,35.59,35.61,35.56,35.58,17200.0,29.9888,30.0056,29.9635,29.9804,17200.0
2010-04-07 12:30:00,35.59,35.61,35.58,35.6,15100.0,29.9888,30.0056,29.9804,29.9972,15100.0
2010-04-07 12:40:00,35.59,35.6,35.58,35.58,9700.0,29.9888,29.9972,29.9804,29.9804,9700.0
2010-04-07 12:50:00,35.58,35.6,35.56,35.59,11400.0,29.9804,29.9972,29.9635,29.9888,11400.0
2010-04-07 13:00:00,35.6,35.63,35.58,35.58,28600.0,29.9972,30.0225,29.9804,29.9804,28600.0
2010-04-07 13:10:00,35.58,35.64,35.58,35.63,23600.0,29.9804,30.0309,29.9804,30.0225,23600.0
2010-04-07 13:20:00,35.64,35.64,35.59,35.6,33900.0,30.0309,30.0309,29.9888,29.9972,33900.0
2010-04-07 13:30:00,35.61,35.63,35.57,35.58,31700.0,30.0056,30.0225,29.9719,29.9804,31700.0
2010-04-07 13:40:00,35.58,35.6,35.56,35.59,17800.0,29.9804,29.9972,29.9635,29.9888,17800.0
2010-04-07 13:50:00,35.58,35.6,35.58,35.6,18400.0,29.9804,29.9972,29.9804,29.9972,18400.0
2010-04-07 14:00:00,35.59,35.6,35.57,35.6,22000.0,29.9888,29.9972,29.9719,29.9972,22000.0
2010-04-07 14:10:00,35.6,35.6,35.58,35.59,25700.0,29.9972,29.9972,29.9804,29.9888,25700.0
2010-04-07 14:20:00,35.58,35.59,35.55,35.57,25300.0,29.9804,29.9888,29.9551,29.9719,25300.0
2010-04-07 14:30:00,35.57,35.58,35.51,35.58,33700.0,29.9719,29.9804,29.9214,29.9804,33700.0
2010-04-07 14:40:00,35.57,35.59,35.53,35.54,25200.0,29.9719,29.9888,29.9382,29.9467,25200.0
2010-04-07 14:50:00,35.53,35.59,35.52,35.57,30400.0,29.9382,29.9888,29.9298,29.9719,30400.0
2010-04-07 15:00:00,35.57,35.57,35.42,35.43,53500.0,29.9719,29.9719,29.8455,29.854,53500.0
2010-04-07 15:10:00,35.44,35.46,35.39,35.45,52900.0,29.8624,29.8792,29.8203,29.8708,52900.0
2010-04-07 15:20:00,35.44,35.45,35.41,35.42,31700.0,29.8624,29.8708,29.8371,29.8455,31700.0
2010-04-07 15:30:00,35.41,35.45,35.36,35.42,60300.0,29.8371,29.8708,29.795,29.8455,60300.0
2010-04-07 15:40:00,35.41,35.42,35.35,35.38,70400.0,29.8371,29.8455,29.7866,29.8118,70400.0
2010-04-07 15:50:00,35.39,35.46,35.39,35.46,75700.0,29.8203,29.8792,29.8203,29.8792,75700.0
2010-04-08 09:30:00,35.38,35.44,35.32,35.35,11100.0,29.8118,29.8624,29.7613,29.7866,11100.0
2010-04-08 09:40:00,35.34,35.34,35.2,35.3,6700.0,29.7781,29.7781,29.6602,29.7444,6700.0
2010-04-08 09:50:00,35.29,35.31,35.21,35.22,12600.0,29.736,29.7529,29.6686,29.677,12600.0
2010-04-08 10:00:00,35.22,35.24,35.16,35.19,18600.0,29.677,29.6939,29.6265,29.6517,18600.0
2010-04-08 10:10:00,35.18,35.26,35.18,35.25,7900.0,29.6433,29.7107,29.6433,29.7023,7900.0
2010-04-08 10:20:00,35.25,35.26,35.21,35.23,11300.0,29.7023,29.7107,29.6686,29.6854,11300.0
2010-04-08 10:30:00,35.24,35.28,35.24,35.24,15000.0,29.6939,29.7276,29.6939,29.6939,15000.0
2010-04-08 10:40:00,35.24,35.27,35.23,35.27,11700.0,29.6939,29.7191,29.6854,29.7191,11700.0
2010-04-08 10:50:00,35.27,35.31,35.27,35.27,16200.0,29.7191,29.7529,29.7191,29.7191,16200.0
2010-04-08 11:00:00,35.26,35.3,35.26,35.3,25000.0,29.7107,29.7444,29.7107,29.7444,25000.0
2010-04-08 11:10:00,35.29,35.34,35.27,35.33,35600.0,29.736,29.7781,29.7191,29.7697,35600.0
2010-04-08 11:20:00,35.33,35.35,35.31,35.33,8100.0,29.7697,29.7866,29.7529,29.7697,8100.0
2010-04-08 11:30:00,35.32,35.34,35.31,35.33,8300.0,29.7613,29.7781,29.7529,29.7697,8300.0
2010-04-08 11:40:00,35.33,35.41,35.32,35.39,25200.0,29.7697,29.8371,29.7613,29.8203,25200.0
2010-04-08 11:50:00,35.41,35.42,35.38,35.4,24000.0,29.8371,29.8455,29.8118,29.8287,24000.0
2010-04-08 12:00:00,35.4,35.4,35.34,35.35,10400.0,29.8287,29.8287,29.7781,29.7866,10400.0
2010-04-08 12:10:00,35.35,35.36,35.33,35.33,9000.0,29.7866,29.795,29.7697,29.7697,9000.0
2010-04-08 12:20:00,35.33,35.38,35.33,35.37,15300.0,29.7697,29.8118,29.7697,29.8034,15300.0
2010-04-08 12:30:00,35.37,35.39,35.37,35.38,8300.0,29.8034,29.8203,29.8034,29.8118,8300.0
2010-04-08 12:40:00,35.39,35.39,35.38,35.38,5300.0,29.8203,29.8203,29.8118,29.8118,5300.0
2010-04-08 12:50:00,35.39,35.41,35.38,35.39,6600.0,29.8203,29.8371,29.8118,29.8203,6600.0
2010-04-08 13:00:00,35.39,35.44,35.39,35.43,11100.0,29.8203,29.8624,29.8203,29.854,11100.0
2010-04-08 13:10:00,35.43,35.44,35.42,35.43,15900.0,29.854,29.8624,29.8455,29.854,15900.0
2010-04-08 13:20:00,35.42,35.47,35.42,35.46,9900.0,29.8455,29.8877,29.8455,29.8792,9900.0
2010-04-08 13:30:00,35.47,35.47,35.45,35.46,17300.0,29.8877,29.8877,29.8708,29.8792,17300.0
2010-04-08 13:40:00,35.45,35.48,35.45,35.48,9800.0,29.8708,29.8961,29.8708,29.8961,9800.0
2010-04-08 13:50:00,35.47,35.48,35.43,35.44,30800.0,29.8877,29.8961,29.854,29.8624,30800.0
2010-04-08 14:00:00,35.43,35.47,35.43,35.46,8700.0,29.854,29.8877,29.854,29.8792,8700.0
2010-04-08 14:10:00,35.47,35.5,35.46,35.49,11600.0,29.8877,29.913,29.8792,29.9045,11600.0
2010-04-08 14:20:00,35.49,35.53,35.48,35.5,21200.0,29.9045,29.9382,29.8961,29.913,21200.0
2010-04-08 14:30:00,35.51,35.52,35.5,35.51,12300.0,29.9214,29.9298,29.913,29.9214,12300.0
2010-04-08 14:40:00,35.51,35.56,35.51,35.56,12900.0,29.9214,29.9635,29.9214,29.9635,12900.0
2010-04-08 14:50:00,35.55,35.56,35.54,35.54,8400.0,29.9551,29.9635,29.9467,29.9467,8400.0
2010-04-08 15:00:00,35.54,35.56,35.54,35.54,14300.0,29.9467,29.9635,29.9467,29.9467,14300.0
2010-04-08 15:10:00,35.54,35.56,35.53,35.54,22400.0,29.9467,29.9635,29.9382,29.9467,22400.0
2010-04-08 15:20:00,35.54,35.58,35.54,35.54,26200.0,29.9467,29.9804,29.9467,29.9467,26200.0
2010-04-08 15:30:00,35.54,35.58,35.54,35.56,44800.0,29.9467,29.9804,29.9467,29.9635,44800.0
2010-04-08 15:40:00,35.55,35.6,35.55,35.59,45000.0,29.9551,29.9972,29.9551,29.9888,45000.0
2010-04-08 15:50:00,35.58,35.63,35.57,35.59,110300.0,29.9804,30.0225,29.9719,29.9888,110300.0
2010-04-09 09:30:00,35.44,35.64,35.44,35.61,5300.0,29.8624,30.0309,29.8624,30.0056,5300.0
2010-04-09 09:40:00,35.61,35.63,35.46,35.49,6200.0,30.0056,30.0225,29.8792,29.9045,6200.0
2010-04-09 09:50:00,35.46,35.61,35.45,35.6,6700.0,29.8792,30.0056,29.8708,29.9972,6700.0
2010-04-09 10:00:00,35.61,35.62,35.59,35.6,2100.0,30.0056,30.0141,29.9888,29.9972,2100.0
2010-04-09 10:10:00,35.6,35.64,35.58,35.58,15400.0,29.9972,30.0309,29.9804,29.9804,15400.0
2010-04-09 10:20:00,35.58,35.59,35.49,35.54,17800.0,29.9804,29.9888,29.9045,29.9467,17800.0
2010-04-09 10:30:00,35.55,35.57,35.48,35.5,15400.0,29.9551,29.9719,29.8961,29.913,15400.0
2010-04-09 10:40:00,35.51,35.53,35.49,35.52,11000.0,29.9214,29.9382,29.9045,29.9298,11000.0
2010-04-09 10:50:00,35.52,35.53,35.49,35.51,6800.0,29.9298,29.9382,29.9045,29.9214,6800.0
2010-04-09 11:00:00,35.51,35.54,35.5,35.53,7300.0,29.9214,29.9467,29.913,29.9382,7300.0
2010-04-09 11:10:00,35.54,35.57,35.53,35.57,5000.0,29.9467,29.9719,29.9382,29.9719,5000.0
2010-04-09 11:20:00,35.57,35.57,35.51,35.53,17700.0,29.9719,29.9719,29.9214,29.9382,17700.0
2010-04-09 11:30:00,35.53,35.54,35.49,35.53,10500.0,29.9382,29.9467,29.9045,29.9382,10500.0
2010-04-09 11:40:00,35.53,35.54,35.51,35.51,12500.0,29.9382,29.9467,29.9214,29.9214,12500.0
2010-04-09 11:50:00,35.51,35.53,35.46,35.48,56000.0,29.9214,29.9382,29.8792,29.8961,56000.0
2010-04-09 12:00:00,35.48,35.5,35.48,35.49,13500.0,29.8961,29.913,29.8961,29.9045,13500.0
2010-04-09 12:10:00,35.5,35.5,35.49,35.49,3700.0,29.913,29.913,29.9045,29.9045,3700.0
2010-04-09 12:20:00,35.49,35.51,35.49,35.5,10400.0,29.9045,29.9214,29.9045,29.913,10400.0
2010-04-09 12:30:00,35.49,35.5,35.49,35.49,6400.0,29.9045,29.913,29.9045,29.9045,6400.0
2010-04-09 12:40:00,35.49,35.5,35.49,35.49,1400.0,29.9045,29.913,29.9045,29.9045,1400.0
2010-04-09 12:50:00,35.5,35.51,35.49,35.51,5000.0,29.913,29.9214,29.9045,29.9214,5000.0
2010-04-09 13:00:00,35.52,35.52,35.51,35.51,2100.0,29.9298,29.9298,29.9214,29.9214,2100.0
2010-04-09 13:10:00,35.52,35.52,35.51,35.52,2600.0,29.9298,29.9298,29.9214,29.9298,2600.0
2010-04-09 13:20:00,35.51,35.54,35.51,35.54,8100.0,29.9214,29.9467,29.9214,29.9467,8100.0
2010-04-09 13:30:00,35.54,35.54,35.53,35.54,7100.0,29.9467,29.9467,29.9382,29.9467,7100.0
2010-04-09 13:40:00,35.54,35.55,35.53,35.55,6000.0,29.9467,29.9551,29.9382,29.9551,6000.0
2010-04-09 13:50:00,35.54,35.55,35.5,35.5,11700.0,29.9467,29.9551,29.913,29.913,11700.0
2010-04-09 14:00:00,35.5,35.5,35.46,35.5,12500.0,29.913,29.913,29.8792,29.913,12500.0
2010-04-09 14:10:00,35.5,35.51,35.49,35.5,6100.0,29.913,29.9214,29.9045,29.913,6100.0
2010-04-09 14:20:00,35.5,35.51,35.5,35.5,5200.0,29.913,29.9214,29.913,29.913,5200.0
2010-04-09 14:30:00,35.51,35.51,35.48,35.49,14000.0,29.9214,29.9214,29.8961,29.9045,14000.0
2010-04-09 14:40:00,35.49,35.51,35.49,35.51,9600.0,29.9045,29.9214,29.9045,29.9214,9600.0
2010-04-09 14:50:00,35.51,35.51,35.47,35.49,14700.0,29.9214,29.9214,29.8877,29.9045,14700.0
2010-04-09 15:00:00,35.49,35.51,35.47,35.47,13500.0,29.9045,29.9214,29.8877,29.8877,13500.0
2010-04-09 15:10:00,35.47,35.48,35.46,35.47,11200.0,29.8877,29.8961,29.8792,29.8877,11200.0
2010-04-09 15:20:00,35.48,35.48,35.46,35.48,15400.0,29.8961,29.8961,29.8792,29.8961,15400.0
2010-04-09 15:30:00,35.49,35.5,35.48,35.48,18300.0,29.9045,29.913,29.8961,29.8961,18300.0
2010-04-09 15:40:00,35.48,35.5,35.47,35.47,106300.0,29.8961,29.913,29.8877,29.8877,106300.0
2010-04-09 15:50:00,35.48,35.56,35.47,35.54,100000.0,29.8961,29.9635,29.8877,29.9467,100000.0
2010-04-12 09:30:00,35.56,35.62,35.54,35.54,10400.0,29.9635,30.0141,29.9467,29.9467,10400.0
2010-04-12 09:40:00,35.56,35.56,35.43,35.44,13400.0,29.9635,29.9635,29.854,29.8624,13400.0
2010-04-12 09:50:00,35.44,35.5,35.42,35.44,11800.0,29.8624,29.913,29.8455,29.8624,11800.0
2010-04-12 10:00:00,35.43,35.54,35.41,35.53,8900.0,29.854,29.9467,29.8371,29.9382,8900.0
2010-04-12 10:10:00,35.54,35.57,35.52,35.53,4600.0,29.9467,29.9719,29.9298,29.9382,4600.0
2010-04-12 10:20:00,35.53,35.55,35.48,35.5,16500.0,29.9382,29.9551,29.8961,29.913,16500.0
2010-04-12 10:30:00,35.49,35.49,35.41,35.42,9400.0,29.9045,29.9045,29.8371,29.8455,9400.0
2010-04-12 10:40:00,35.43,35.48,35.43,35.47,9500.0,29.854,29.8961,29.854,29.8877,9500.0
2010-04-12 10:50:00,35.48,35.5,35.46,35.48,5600.0,29.8961,29.913,29.8792,29.8961,5600.0
2010-04-12 11:00:00,35.48,35.48,35.46,35.47,3800.0,29.8961,29.8961,29.8792,29.8877,3800.0
2010-04-12 11:10:00,35.47,35.47,35.41,35.41,10500.0,29.8877,29.8877,29.8371,29.8371,10500.0
2010-04-12 11:20:00,35.41,35.44,35.4,35.42,16200.0,29.8371,29.8624,29.8287,29.8455,16200.0
2010-04-12 11:30:00,35.42,35.46,35.41,35.46,10000.0,29.8455,29.8792,29.8371,29.8792,10000.0
2010-04-12 11:40:00,35.47,35.48,35.45,35.45,4700.0,29.8877,29.8961,29.8708,29.8708,4700.0
2010-04-12 11:50:00,35.45,35.47,35.41,35.42,39900.0,29.8708,29.8877,29.8371,29.8455,39900.0
2010-04-12 12:00:00,35.42,35.43,35.4,35.4,24800.0,29.8455,29.854,29.8287,29.8287,24800.0
2010-04-12 12:10:00,35.4,35.43,35.4,35.43,5500.0,29.8287,29.854,29.8287,29.854,5500.0
2010-04-12 12:20:00,35.42,35.43,35.41,35.41,3000.0,29.8455,29.854,29.8371,29.8371,3000.0
2010-04-12 12:30:00,35.41,35.43,35.41,35.41,3700.0,29.8371,29.854,29.8371,29.8371,3700.0
2010-04-12 12:40:00,35.42,35.44,35.38,35.38,23300.0,29.8455,29.8624,29.8118,29.8118,23300.0
2010-04-12 12:50:00,35.38,35.39,35.36,35.37,24600.0,29.8118,29.8203,29.795,29.8034,24600.0
2010-04-12 13:00:00,35.37,35.41,35.37,35.37,18100.0,29.8034,29.8371,29.8034,29.8034,18100.0
2010-04-12 13:10:00,35.37,35.44,35.37,35.43,9900.0,29.8034,29.8624,29.8034,29.854,9900.0
2010-04-12 13:20:00,35.44,35.46,35.43,35.45,12900.0,29.8624,29.8792,29.854,29.8708,12900.0
2010-04-12 13:30:00,35.45,35.48,35.45,35.47,11900.0,29.8708,29.8961,29.8708,29.8877,11900.0
2010-04-12 13:40:00,35.47,35.48,35.46,35.47,6500.0,29.8877,29.8961,29.8792,29.8877,6500.0
2010-04-12 13:50:00,35.47,35.49,35.44,35.44,11700.0,29.8877,29.9045,29.8624,29.8624,11700.0
2010-04-12 14:00:00,35.45,35.46,35.41,35.45,13100.0,29.8708,29.8792,29.8371,29.8708,13100.0
2010-04-12 14:10:00,35.45,35.46,35.42,35.42,6400.0,29.8708,29.8792,29.8455,29.8455,6400.0
2010-04-12 14:20:00,35.42,35.44,35.42,35.43,7700.0,29.8455,29.8624,29.8455,29.854,7700.0
2010-04-12 14:30:00,35.43,35.46,35.43,35.43,11000.0,29.854,29.8792,29.854,29.854,11000.0
2010-04-12 14:40:00,35.43,35.48,35.41,35.46,8700.0,29.854,29.8961,29.8371,29.8792,8700.0
2010-04-12 14:50:00,35.46,35.49,35.46,35.48,9400.0,29.8792,29.9045,29.8792,29.8961,9400.0
2010-04-12 15:00:00,35.48,35.49,35.44,35.48,21000.0,29.8961,29.9045,29.8624,29.8961,21000.0
2010-04-12 15:10:00,35.48,35.48,35.43,35.47,14000.0,29.8961,29.8961,29.854,29.8877,14000.0
2010-04-12 15:20:00,35.47,35.47,35.37,35.39,57300.0,29.8877,29.8877,29.8034,29.8203,57300.0
2010-04-12 15:30:00,35.39,35.39,35.34,35.36,49700.0,29.8203,29.8203,29.7781,29.795,49700.0
2010-04-12 15:40:00,35.37,35.39,35.33,35.39,49900.0,29.8034,29.8203,29.7697,29.8203,49900.0
2010-04-12 15:50:00,35.39,35.41,35.37,35.39,67200.0,29.8203,29.8371,29.8034,29.8203,67200.0
2010-04-13 09:30:00,35.3,35.51,35.3,35.49,11300.0,29.7444,29.9214,29.7444,29.9045,11300.0
2010-04-13 09:40:00,35.49,35.52,35.43,35.52,19400.0,29.9045,29.9298,29.854,29.9298,19400.0
2010-04-13 09:50:00,35.52,35.55,35.48,35.48,26400.0,29.9298,29.9551,29.8961,29.8961,26400.0
2010-04-13 10:00:00,35.47,35.49,35.44,35.48,18800.0,29.8877,29.9045,29.8624,29.8961,18800.0
2010-04-13 10:10:00,35.49,35.51,35.48,35.48,9500.0,29.9045,29.9214,29.8961,29.8961,9500.0
2010-04-13 10:20:00,35.48,35.48,35.37,35.37,12500.0,29.8961,29.8961,29.8034,29.8034,12500.0
2010-04-13 10:30:00,35.39,35.43,35.37,35.42,19100.0,29.8203,29.854,29.8034,29.8455,19100.0
2010-04-13 10:40:00,35.42,35.47,35.42,35.44,9100.0,29.8455,29.8877,29.8455,29.8624,9100.0
2010-04-13 10:50:00,35.43,35.44,35.4,35.41,12400.0,29.854,29.8624,29.8287,29.8371,12400.0
2010-04-13 11:00:00,35.41,35.46,35.4,35.44,12900.0,29.8371,29.8792,29.8287,29.8624,12900.0
2010-04-13 11:10:00,35.44,35.48,35.4,35.44,29600.0,29.8624,29.8961,29.8287,29.8624,29600.0
2010-04-13 11:20:00,35.45,35.47,35.43,35.43,12000.0,29.8708,29.8877,29.854,29.854,12000.0
2010-04-13 11:30:00,35.44,35.46,35.43,35.46,11800.0,29.8624,29.8792,29.854,29.8792,11800.0
2010-04-13 11:40:00,35.47,35.5,35.46,35.49,10400.0,29.8877,29.913,29.8792,29.9045,10400.0
2010-04-13 11:50:00,35.49,35.52,35.48,35.51,17300.0,29.9045,29.9298,29.8961,29.9214,17300.0
2010-04-13 12:00:00,35.5,35.53,35.49,35.53,10500.0,29.913,29.9382,29.9045,29.9382,10500.0
2010-04-13 12:10:00,35.53,35.6,35.52,35.6,5900.0,29.9382,29.9972,29.9298,29.9972,5900.0
2010-04-13 12:20:00,35.6,35.62,35.59,35.61,5800.0,29.9972,30.0141,29.9888,30.0056,5800.0
2010-04-13 12:30:00,35.61,35.61,35.58,35.58,5900.0,30.0056,30.0056,29.9804,29.9804,5900.0
2010-04-13 12:40:00,35.58,35.6,35.58,35.6,3400.0,29.9804,29.9972,29.9804,29.9972,3400.0
2010-04-13 12:50:00,35.59,35.63,35.57,35.62,8300.0,29.9888,30.0225,29.9719,30.0141,8300.0
2010-04-13 13:00:00,35.62,35.63,35.6,35.62,6200.0,30.0141,30.0225,29.9972,30.0141,6200.0
2010-04-13 13:10:00,35.63,35.69,35.62,35.67,22700.0,30.0225,30.073,30.0141,30.0562,22700.0
2010-04-13 13:20:00,35.67,35.68,35.66,35.66,4300.0,30.0562,30.0646,30.0478,30.0478,4300.0
2010-04-13 13:30:00,35.65,35.68,35.65,35.66,7800.0,30.0393,30.0646,30.0393,30.0478,7800.0
2010-04-13 13:40:00,35.67,35.69,35.65,35.66,7700.0,30.0562,30.073,30.0393,30.0478,7700.0
2010-04-13 13:50:00,35.66,35.69,35.63,35.64,18700.0,30.0478,30.073,30.0225,30.0309,18700.0
2010-04-13 14:00:00,35.64,35.66,35.6,35.6,39600.0,30.0309,30.0478,29.9972,29.9972,39600.0
2010-04-13 14:10:00,35.6,35.62,35.59,35.62,12100.0,29.9972,30.0141,29.9888,30.0141,12100.0
2010-04-13 14:20:00,35.62,35.62,35.58,35.58,8400.0,30.0141,30.0141,29.9804,29.9804,8400.0
2010-04-13 14:30:00,35.57,35.6,35.57,35.58,16300.0,29.9719,29.9972,29.9719,29.9804,16300.0
2010-04-13 14:40:00,35.59,35.63,35.59,35.63,9800.0,29.9888,30.0225,29.9888,30.0225,9800.0
2010-04-13 14:50:00,35.63,35.65,35.63,35.65,13000.0,30.0225,30.0393,30.0225,30.0393,13000.0
2010-04-13 15:00:00,35.65,35.67,35.63,35.63,13900.0,30.0393,30.0562,30.0225,30.0225,13900.0
2010-04-13 15:10:00,35.63,35.67,35.62,35.67,24300.0,30.0225,30.0562,30.0141,30.0562,24300.0
2010-04-13 15:20:00,35.68,35.68,35.64,35.66,32400.0,30.0646,30.0646,30.0309,30.0478,32400.0
2010-04-13 15:30:00,35.66,35.66,35.6,35.6,47000.0,30.0478,30.0478,29.9972,29.9972,47000.0
2010-04-13 15:40:00,35.6,35.66,35.6,35.65,20300.0,29.9972,30.0478,29.9972,30.0393,20300.0
2010-04-13 15:50:00,35.65,35.65,35.59,35.6,42700.0,30.0393,30.0393,29.9888,29.9972,42700.0
2010-04-14 09:30:00,35.59,35.8,35.59,35.67,16400.0,29.9888,30.1657,29.9888,30.0562,16400.0
2010-04-14 09:40:00,35.67,35.77,35.67,35.75,21900.0,30.0562,30.1405,30.0562,30.1236,21900.0
2010-04-14 09:50:00,35.75,35.79,35.7,35.72,10000.0,30.1236,30.1573,30.0815,30.0983,10000.0
2010-04-14 10:00:00,35.72,35.73,35.66,35.69,14600.0,30.0983,30.1068,30.0478,30.073,14600.0
2010-04-14 10:10:00,35.69,35.69,35.56,35.61,14000.0,30.073,30.073,29.9635,30.0056,14000.0
2010-04-14 10:20:00,35.62,35.65,35.56,35.63,14400.0,30.0141,30.0393,29.9635,30.0225,14400.0
2010-04-14 10:30:00,35.63,35.65,35.6,35.63,16700.0,30.0225,30.0393,29.9972,30.0225,16700.0
2010-04-14 10:40:00,35.64,35.65,35.59,35.61,9600.0,30.0309,30.0393,29.9888,30.0056,9600.0
2010-04-14 10:50:00,35.6,35.61,35.56,35.57,12600.0,29.9972,30.0056,29.9635,29.9719,12600.0
2010-04-14 11:00:00,35.57,35.59,35.51,35.51,21100.0,29.9719,29.9888,29.9214,29.9214,21100.0
2010-04-14 11:10:00,35.51,35.52,35.47,35.48,14600.0,29.9214,29.9298,29.8877,29.8961,14600.0
2010-04-14 11:20:00,35.5,35.52,35.49,35.51,13000.0,29.913,29.9298,29.9045,29.9214,13000.0
2010-04-14 11:30:00,35.51,35.52,35.5,35.51,17700.0,29.9214,29.9298,29.913,29.9214,17700.0
2010-04-14 11:40:00,35.51,35.52,35.49,35.49,8000.0,29.9214,29.9298,29.9045,29.9045,8000.0
2010-04-14 11:50:00,35.49,35.51,35.47,35.5,10300.0,29.9045,29.9214,29.8877,29.913,10300.0
2010-04-14 12:00:00,35.51,35.51,35.49,35.49,5700.0,29.9214,29.9214,29.9045,29.9045,5700.0
2010-04-14 12:10:00,35.5,35.51,35.49,35.5,9300.0,29.913,29.9214,29.9045,29.913,9300.0
2010-04-14 12:20:00,35.5,35.5,35.49,35.5,12000.0,29.913,29.913,29.9045,29.913,12000.0
2010-04-14 12:30:00,35.5,35.52,35.5,35.51,8600.0,29.913,29.9298,29.913,29.9214,8600.0
2010-04-14 12:40:00,35.52,35.52,35.51,35.52,6700.0,29.9298,29.9298,29.9214,29.9298,6700.0
2010-04-14 12:50:00,35.52,35.52,35.51,35.51,5000.0,29.9298,29.9298,29.9214,29.9214,5000.0
2010-04-14 13:00:00,35.52,35.52,35.51,35.51,7900.0,29.9298,29.9298,29.9214,29.9214,7900.0
2010-04-14 13:10:00,35.51,35.52,35.51,35.52,23200.0,29.9214,29.9298,29.9214,29.9298,23200.0
2010-04-14 13:20:00,35.52,35.52,35.51,35.51,26200.0,29.9298,29.9298,29.9214,29.9214,26200.0
2010-04-14 13:30:00,35.52,35.55,35.51,35.55,28100.0,29.9298,29.9551,29.9214,29.9551,28100.0
2010-04-14 13:40:00,35.55,35.56,35.5,35.53,31100.0,29.9551,29.9635,29.913,29.9382,31100.0
2010-04-14 13:50:00,35.53,35.55,35.53,35.54,8000.0,29.9382,29.9551,29.9382,29.9467,8000.0
2010-04-14 14:00:00,35.54,35.59,35.54,35.58,12000.0,29.9467,29.9888,29.9467,29.9804,12000.0
2010-04-14 14:10:00,35.59,35.61,35.59,35.61,8900.0,29.9888,30.0056,29.9888,30.0056,8900.0
2010-04-14 14:20:00,35.61,35.63,35.6,35.62,10700.0,30.0056,30.0225,29.9972,30.0141,10700.0
2010-04-14 14:30:00,35.62,35.68,35.62,35.67,12100.0,30.0141,30.0646,30.0141,30.0562,12100.0
2010-04-14 14:40:00,35.67,35.68,35.65,35.66,12700.0,30.0562,30.0646,30.0393,30.0478,12700.0
2010-04-14 14:50:00,35.66,35.67,35.63,35.63,11100.0,30.0478,30.0562,30.0225,30.0225,11100.0
2010-04-14 15:00:00,35.63,35.78,35.63,35.78,77100.0,30.0225,30.1489,30.0225,30.1489,77100.0
2010-04-14 15:10:00,35.78,35.78,35.77,35.77,10400.0,30.1489,30.1489,30.1405,30.1405,10400.0
2010-04-14 15:20:00,35.78,35.8,35.77,35.79,16500.0,30.1489,30.1657,30.1405,30.1573,16500.0
2010-04-14 15:30:00,35.8,35.8,35.78,35.79,35000.0,30.1657,30.1657,30.1489,30.1573,35000.0
2010-04-14 15:40:00,35.79,35.81,35.75,35.8,70600.0,30.1573,30.1742,30.1236,30.1657,70600.0
2010-04-14 15:50:00,35.81,35.81,35.78,35.79,82300.0,30.1742,30.1742,30.1489,30.1573,82300.0
2010-04-15 09:30:00,35.66,35.73,35.49,35.7,49100.0,30.0478,30.1068,29.9045,30.0815,49100.0
2010-04-15 09:40:00,35.68,35.68,35.56,35.56,16000.0,30.0646,30.0646,29.9635,29.9635,16000.0
2010-04-15 09:50:00,35.57,35.58,35.42,35.53,49100.0,29.9719,29.9804,29.8455,29.9382,49100.0
2010-04-15 10:00:00,35.52,35.56,35.49,35.53,21200.0,29.9298,29.9635,29.9045,29.9382,21200.0
2010-04-15 10:10:00,35.54,35.55,35.49,35.49,17200.0,29.9467,29.9551,29.9045,29.9045,17200.0
2010-04-15 10:20:00,35.49,35.51,35.47,35.48,23700.0,29.9045,29.9214,29.8877,29.8961,23700.0
2010-04-15 10:30:00,35.48,35.55,35.48,35.54,17400.0,29.8961,29.9551,29.8961,29.9467,17400.0
2010-04-15 10:40:00,35.53,35.56,35.5,35.52,19500.0,29.9382,29.9635,29.913,29.9298,19500.0
2010-04-15 10:50:00,35.53,35.57,35.53,35.56,13900.0,29.9382,29.9719,29.9382,29.9635,13900.0
2010-04-15 11:00:00,35.56,35.56,35.54,35.55,9500.0,29.9635,29.9635,29.9467,29.9551,9500.0
2010-04-15 11:10:00,35.55,35.58,35.53,35.54,9700.0,29.9551,29.9804,29.9382,29.9467,9700.0
2010-04-15 11:20:00,35.53,35.58,35.5,35.52,26200.0,29.9382,29.9804,29.913,29.9298,26200.0
2010-04-15 11:30:00,35.53,35.58,35.52,35.57,5600.0,29.9382,29.9804,29.9298,29.9719,5600.0
2010-04-15 11:40:00,35.57,35.57,35.52,35.56,12000.0,29.9719,29.9719,29.9298,29.9635,12000.0
2010-04-15 11:50:00,35.57,35.59,35.52,35.56,19900.0,29.9719,29.9888,29.9298,29.9635,19900.0
2010-04-15 12:00:00,35.55,35.63,35.54,35.63,15600.0,29.9551,30.0225,29.9467,30.0225,15600.0
2010-04-15 12:10:00,35.63,35.67,35.61,35.63,17400.0,30.0225,30.0562,30.0056,30.0225,17400.0
2010-04-15 12:20:00,35.63,35.63,35.59,35.61,8400.0,30.0225,30.0225,29.9888,30.0056,8400.0
2010-04-15 12:30:00,35.61,35.64,35.6,35.61,7600.0,30.0056,30.0309,29.9972,30.0056,7600.0
2010-04-15 12:40:00,35.6,35.61,35.59,35.59,4300.0,29.9972,30.0056,29.9888,29.9888,4300.0
2010-04-15 12:50:00,35.59,35.63,35.59,35.62,3700.0,29.9888,30.0225,29.9888,30.0141,3700.0
2010-04-15 13:00:00,35.63,35.67,35.62,35.67,8500.0,30.0225,30.0562,30.0141,30.0562,8500.0
2010-04-15 13:10:00,35.67,35.7,35.67,35.69,6000.0,30.0562,30.0815,30.0562,30.073,6000.0
2010-04-15 13:20:00,35.69,35.72,35.68,35.71,7800.0,30.073,30.0983,30.0646,30.0899,7800.0
2010-04-15 13:30:00,35.71,35.71,35.69,35.71,5800.0,30.0899,30.0899,30.073,30.0899,5800.0
2010-04-15 13:40:00,35.7,35.76,35.7,35.73,52100.0,30.0815,30.132,30.0815,30.1068,52100.0
2010-04-15 13:50:00,35.73,35.73,35.67,35.69,12400.0,30.1068,30.1068,30.0562,30.073,12400.0
2010-04-15 14:00:00,35.69,35.71,35.67,35.68,14200.0,30.073,30.0899,30.0562,30.0646,14200.0
2010-04-15 14:10:00,35.69,35.71,35.67,35.71,10700.0,30.073,30.0899,30.0562,30.0899,10700.0
2010-04-15 14:20:00,35.71,35.73,35.7,35.71,9200.0,30.0899,30.1068,30.0815,30.0899,9200.0
2010-04-15 14:30:00,35.71,35.72,35.69,35.7,11800.0,30.0899,30.0983,30.073,30.0815,11800.0
2010-04-15 14:40:00,35.7,35.72,35.68,35.71,13000.0,30.0815,30.0983,30.0646,30.0899,13000.0
2010-04-15 14:50:00,35.71,35.73,35.69,35.73,20700.0,30.0899,30.1068,30.073,30.1068,20700.0
2010-04-15 15:00:00,35.73,35.73,35.69,35.69,13800.0,30.1068,30.1068,30.073,30.073,13800.0
2010-04-15 15:10:00,35.7,35.72,35.67,35.7,27400.0,30.0815,30.0983,30.0562,30.0815,27400.0
2010-04-15 15:20:00,35.7,35.73,35.7,35.7,14100.0,30.0815,30.1068,30.0815,30.0815,14100.0
2010-04-15 15:30:00,35.7,35.7,35.65,35.65,47200.0,30.0815,30.0815,30.0393,30.0393,47200.0
2010-04-15 15:40:00,35.65,35.68,35.62,35.67,49700.0,30.0393,30.0646,30.0141,30.0562,49700.0
2010-04-15 15:50:00,35.67,35.68,35.65,35.68,56700.0,30.0562,30.0646,30.0393,30.0646,56700.0
2010-04-16 09:30:00,35.55,35.62,35.07,35.57,126000.0,29.9551,30.0141,29.5506,29.9719,126000.0
2010-04-16 09:40:00,35.56,35.58,35.45,35.53,15200.0,29.9635,29.9804,29.8708,29.9382,15200.0
2010-04-16 09:50:00,35.51,35.53,35.43,35.45,30900.0,29.9214,29.9382,29.854,29.8708,30900.0
2010-04-16 10:00:00,35.47,35.55,35.43,35.48,16200.0,29.8877,29.9551,29.854,29.8961,16200.0
2010-04-16 10:10:00,35.48,35.55,35.43,35.53,30900.0,29.8961,29.9551,29.854,29.9382,30900.0
2010-04-16 10:20:00,35.54,35.55,35.44,35.46,26800.0,29.9467,29.9551,29.8624,29.8792,26800.0
2010-04-16 10:30:00,35.45,35.51,35.33,35.35,46300.0,29.8708,29.9214,29.7697,29.7866,46300.0
2010-04-16 10:40:00,35.35,35.45,35.25,35.25,53700.0,29.7866,29.8708,29.7023,29.7023,53700.0
2010-04-16 10:50:00,35.25,35.3,35.2,35.25,38100.0,29.7023,29.7444,29.6602,29.7023,38100.0
2010-04-16 11:00:00,35.25,35.3,35.22,35.27,16400.0,29.7023,29.7444,29.677,29.7191,16400.0
2010-04-16 11:10:00,35.27,35.27,35.06,35.09,29200.0,29.7191,29.7191,29.5422,29.5675,29200.0
2010-04-16 11:20:00,35.09,35.19,35.06,35.07,38900.0,29.5675,29.6517,29.5422,29.5506,38900.0
2010-04-16 11:30:00,35.07,35.08,34.93,34.94,89100.0,29.5506,29.5591,29.4327,29.4411,89100.0
2010-04-16 11:40:00,34.94,34.96,34.82,34.9,75300.0,29.4411,29.4579,29.34,29.4074,75300.0
2010-04-16 11:50:00,34.89,34.91,34.8,34.86,69000.0,29.399,29.4158,29.3231,29.3737,69000.0
2010-04-16 12:00:00,34.86,34.92,34.79,34.9,28300.0,29.3737,29.4242,29.3147,29.4074,28300.0
2010-04-16 12:10:00,34.91,34.94,34.87,34.9,27300.0,29.4158,29.4411,29.3821,29.4074,27300.0
2010-04-16 12:20:00,34.9,34.96,34.9,34.91,50700.0,29.4074,29.4579,29.4074,29.4158,50700.0
2010-04-16 12:30:00,34.91,34.93,34.84,34.86,20800.0,29.4158,29.4327,29.3568,29.3737,20800.0
2010-04-16 12:40:00,34.86,34.92,34.86,34.91,17600.0,29.3737,29.4242,29.3737,29.4158,17600.0
2010-04-16 12:50:00,34.91,34.93,34.89,34.92,16300.0,29.4158,29.4327,29.399,29.4242,16300.0
2010-04-16 13:00:00,34.91,34.92,34.89,34.9,17500.0,29.4158,29.4242,29.399,29.4074,17500.0
2010-04-16 13:10:00,34.9,34.91,34.87,34.88,13200.0,29.4074,29.4158,29.3821,29.3905,13200.0
2010-04-16 13:20:00,34.88,34.91,34.88,34.88,11700.0,29.3905,29.4158,29.3905,29.3905,11700.0
2010-04-16 13:30:00,34.89,34.9,34.85,34.9,11500.0,29.399,29.4074,29.3652,29.4074,11500.0
2010-04-16 13:40:00,34.9,34.91,34.87,34.89,35300.0,29.4074,29.4158,29.3821,29.399,35300.0
2010-04-16 13:50:00,34.88,34.91,34.88,34.89,16000.0,29.3905,29.4158,29.3905,29.399,16000.0
2010-04-16 14:00:00,34.89,34.96,34.89,34.95,36100.0,29.399,29.4579,29.399,29.4495,36100.0
2010-04-16 14:10:00,34.95,34.96,34.89,34.9,50100.0,29.4495,29.4579,29.399,29.4074,50100.0
2010-04-16 14:20:00,34.9,34.9,34.87,34.88,29400.0,29.4074,29.4074,29.3821,29.3905,29400.0
2010-04-16 14:30:00,34.88,34.88,34.83,34.85,48700.0,29.3905,29.3905,29.3484,29.3652,48700.0
2010-04-16 14:40:00,34.85,34.87,34.82,34.85,47100.0,29.3652,29.3821,29.34,29.3652,47100.0
2010-04-16 14:50:00,34.85,34.88,34.84,34.85,30900.0,29.3652,29.3905,29.3568,29.3652,30900.0
2010-04-16 15:00:00,34.86,34.89,34.83,34.89,60300.0,29.3737,29.399,29.3484,29.399,60300.0
2010-04-16 15:10:00,34.89,34.91,34.84,34.84,46500.0,29.399,29.4158,29.3568,29.3568,46500.0
2010-04-16 15:20:00,34.85,34.86,34.79,34.84,117700.0,29.3652,29.3737,29.3147,29.3568,117700.0
2010-04-16 15:30:00,34.85,34.94,34.82,34.92,81000.0,29.3652,29.4411,29.34,29.4242,81000.0
2010-04-16 15:40:00,34.92,34.99,34.89,34.92,103400.0,29.4242,29.4832,29.399,29.4242,103400.0
2010-04-16 15:50:00,34.92,34.95,34.83,34.84,143100.0,29.4242,29.4495,29.3484,29.3568,143100.0
2010-04-19 09:30:00,34.69,34.86,34.69,34.74,49900.0,29.2304,29.3737,29.2304,29.2726,49900.0
2010-04-19 09:40:00,34.75,34.9,34.72,34.89,12000.0,29.281,29.4074,29.2557,29.399,12000.0
2010-04-19 09:50:00,34.9,35.04,34.85,34.88,20600.0,29.4074,29.5253,29.3652,29.3905,20600.0
2010-04-19 10:00:00,34.88,35.01,34.88,35.01,15700.0,29.3905,29.5001,29.3905,29.5001,15700.0
2010-04-19 10:10:00,35.01,35.01,34.95,34.98,13400.0,29.5001,29.5001,29.4495,29.4748,13400.0
2010-04-19 10:20:00,34.99,35.01,34.9,34.93,21900.0,29.4832,29.5001,29.4074,29.4327,21900.0
2010-04-19 10:30:00,34.94,34.99,34.92,34.97,24900.0,29.4411,29.4832,29.4242,29.4664,24900.0
2010-04-19 10:40:00,34.98,34.98,34.93,34.93,8400.0,29.4748,29.4748,29.4327,29.4327,8400.0
2010-04-19 10:50:00,34.92,34.97,34.92,34.93,18500.0,29.4242,29.4664,29.4242,29.4327,18500.0
2010-04-19 11:00:00,34.94,34.94,34.87,34.9,28000.0,29.4411,29.4411,29.3821,29.4074,28000.0
2010-04-19 11:10:00,34.89,34.91,34.85,34.91,14700.0,29.399,29.4158,29.3652,29.4158,14700.0
2010-04-19 11:20:00,34.92,34.93,34.88,34.88,11600.0,29.4242,29.4327,29.3905,29.3905,11600.0
2010-04-19 11:30:00,34.88,34.93,34.88,34.91,11900.0,29.3905,29.4327,29.3905,29.4158,11900.0
2010-04-19 11:40:00,34.91,34.94,34.83,34.85,15300.0,29.4158,29.4411,29.3484,29.3652,15300.0
2010-04-19 11:50:00,34.84,34.85,34.69,34.71,20800.0,29.3568,29.3652,29.2304,29.2473,20800.0
2010-04-19 12:00:00,34.72,34.78,34.71,34.73,14200.0,29.2557,29.3063,29.2473,29.2641,14200.0
2010-04-19 12:10:00,34.72,34.75,34.65,34.68,18900.0,29.2557,29.281,29.1967,29.222,18900.0
2010-04-19 12:20:00,34.69,34.75,34.67,34.72,17100.0,29.2304,29.281,29.2136,29.2557,17100.0
2010-04-19 12:30:00,34.73,34.74,34.69,34.71,7800.0,29.2641,29.2726,29.2304,29.2473,7800.0
2010-04-19 12:40:00,34.7,34.75,34.7,34.74,8100.0,29.2389,29.281,29.2389,29.2726,8100.0
2010-04-19 12:50:00,34.73,34.74,34.7,34.71,4900.0,29.2641,29.2726,29.2389,29.2473,4900.0
2010-04-19 13:00:00,34.71,34.71,34.63,34.63,16300.0,29.2473,29.2473,29.1799,29.1799,16300.0
2010-04-19 13:10:00,34.63,34.69,34.59,34.63,37100.0,29.1799,29.2304,29.1462,29.1799,37100.0
2010-04-19 13:20:00,34.63,34.65,34.61,34.64,17500.0,29.1799,29.1967,29.163,29.1883,17500.0
2010-04-19 13:30:00,34.65,34.65,34.61,34.64,13300.0,29.1967,29.1967,29.163,29.1883,13300.0
2010-04-19 13:40:00,34.63,34.65,34.6,34.63,20800.0,29.1799,29.1967,29.1546,29.1799,20800.0
2010-04-19 13:50:00,34.63,34.63,34.53,34.53,41000.0,29.1799,29.1799,29.0956,29.0956,41000.0
2010-04-19 14:00:00,34.54,34.67,34.53,34.66,15500.0,29.104,29.2136,29.0956,29.2052,15500.0
2010-04-19 14:10:00,34.65,34.72,34.64,34.72,20300.0,29.1967,29.2557,29.1883,29.2557,20300.0
2010-04-19 14:20:00,34.71,34.79,34.67,34.77,33900.0,29.2473,29.3147,29.2136,29.2978,33900.0
2010-04-19 14:30:00,34.78,34.83,34.77,34.82,13000.0,29.3063,29.3484,29.2978,29.34,13000.0
2010-04-19 14:40:00,34.83,34.84,34.76,34.76,19600.0,29.3484,29.3568,29.2894,29.2894,19600.0
2010-04-19 14:50:00,34.77,34.82,34.76,34.8,27700.0,29.2978,29.34,29.2894,29.3231,27700.0
2010-04-19 15:00:00,34.81,34.86,34.8,34.8,65700.0,29.3315,29.3737,29.3231,29.3231,65700.0
2010-04-19 15:10:00,34.8,34.83,34.77,34.78,28900.0,29.3231,29.3484,29.2978,29.3063,28900.0
2010-04-19 15:20:00,34.78,34.85,34.78,34.84,17900.0,29.3063,29.3652,29.3063,29.3568,17900.0
2010-04-19 15:30:00,34.84,34.86,34.82,34.84,26800.0,29.3568,29.3737,29.34,29.3568,26800.0
2010-04-19 15:40:00,34.84,34.85,34.8,34.83,61800.0,29.3568,29.3652,29.3231,29.3484,61800.0
2010-04-19 15:50:00,34.83,34.86,34.79,34.86,167000.0,29.3484,29.3737,29.3147,29.3737,167000.0
2010-04-20 09:30:00,35.05,35.13,35.04,35.09,8300.0,29.5338,29.6012,29.5253,29.5675,8300.0
2010-04-20 09:40:00,35.09,35.09,34.96,35.0,16200.0,29.5675,29.5675,29.4579,29.4916,16200.0
2010-04-20 09:50:00,35.0,35.09,34.98,35.07,11200.0,29.4916,29.5675,29.4748,29.5506,11200.0
2010-04-20 10:00:00,35.07,35.08,34.94,34.97,11500.0,29.5506,29.5591,29.4411,29.4664,11500.0
2010-04-20 10:10:00,34.96,34.99,34.94,34.96,11700.0,29.4579,29.4832,29.4411,29.4579,11700.0
2010-04-20 10:20:00,34.97,34.97,34.9,34.92,7600.0,29.4664,29.4664,29.4074,29.4242,7600.0
2010-04-20 10:30:00,34.93,35.01,34.92,35.01,5900.0,29.4327,29.5001,29.4242,29.5001,5900.0
2010-04-20 10:40:00,35.0,35.1,35.0,35.09,6800.0,29.4916,29.5759,29.4916,29.5675,6800.0
2010-04-20 10:50:00,35.1,35.1,35.06,35.06,7300.0,29.5759,29.5759,29.5422,29.5422,7300.0
2010-04-20 11:00:00,35.06,35.11,35.05,35.1,10400.0,29.5422,29.5843,29.5338,29.5759,10400.0
2010-04-20 11:10:00,35.09,35.11,35.05,35.06,5200.0,29.5675,29.5843,29.5338,29.5422,5200.0
2010-04-20 11:20:00,35.05,35.07,35.01,35.02,5300.0,29.5338,29.5506,29.5001,29.5085,5300.0
2010-04-20 11:30:00,35.02,35.07,35.02,35.07,7400.0,29.5085,29.5506,29.5085,29.5506,7400.0
2010-04-20 11:40:00,35.08,35.1,35.07,35.1,4800.0,29.5591,29.5759,29.5506,29.5759,4800.0
2010-04-20 11:50:00,35.1,35.13,35.08,35.08,5200.0,29.5759,29.6012,29.5591,29.5591,5200.0
2010-04-20 12:00:00,35.1,35.14,35.1,35.12,8000.0,29.5759,29.6096,29.5759,29.5928,8000.0
2010-04-20 12:10:00,35.13,35.24,35.13,35.23,22400.0,29.6012,29.6939,29.6012,29.6854,22400.0
2010-04-20 12:20:00,35.23,35.23,35.18,35.19,4200.0,29.6854,29.6854,29.6433,29.6517,4200.0
2010-04-20 12:30:00,35.18,35.19,35.17,35.18,6000.0,29.6433,29.6517,29.6349,29.6433,6000.0
2010-04-20 12:40:00,35.18,35.18,35.16,35.16,2200.0,29.6433,29.6433,29.6265,29.6265,2200.0
2010-04-20 12:50:00,35.16,35.18,35.15,35.16,8500.0,29.6265,29.6433,29.618,29.6265,8500.0
2010-04-20 13:00:00,35.17,35.18,35.15,35.15,17900.0,29.6349,29.6433,29.618,29.618,17900.0
2010-04-20 13:10:00,35.15,35.16,35.13,35.15,7300.0,29.618,29.6265,29.6012,29.618,7300.0
2010-04-20 13:20:00,35.16,35.18,35.14,35.18,6700.0,29.6265,29.6433,29.6096,29.6433,6700.0
2010-04-20 13:30:00,35.17,35.21,35.17,35.21,12000.0,29.6349,29.6686,29.6349,29.6686,12000.0
2010-04-20 13:40:00,35.21,35.23,35.2,35.22,6700.0,29.6686,29.6854,29.6602,29.677,6700.0
2010-04-20 13:50:00,35.22,35.23,35.17,35.18,7300.0,29.677,29.6854,29.6349,29.6433,7300.0
2010-04-20 14:00:00,35.18,35.2,35.13,35.13,11000.0,29.6433,29.6602,29.6012,29.6012,11000.0
2010-04-20 14:10:00,35.13,35.14,35.11,35.13,13800.0,29.6012,29.6096,29.5843,29.6012,13800.0
2010-04-20 14:20:00,35.14,35.15,35.13,35.14,6100.0,29.6096,29.618,29.6012,29.6096,6100.0
2010-04-20 14:30:00,35.14,35.16,35.12,35.16,14200.0,29.6096,29.6265,29.5928,29.6265,14200.0
2010-04-20 14:40:00,35.17,35.22,35.15,35.19,23000.0,29.6349,29.677,29.618,29.6517,23000.0
2010-04-20 14:50:00,35.19,35.2,35.16,35.2,6200.0,29.6517,29.6602,29.6265,29.6602,6200.0
2010-04-20 15:00:00,35.19,35.22,35.19,35.2,10100.0,29.6517,29.677,29.6517,29.6602,10100.0
2010-04-20 15:10:00,35.21,35.23,35.17,35.17,9800.0,29.6686,29.6854,29.6349,29.6349,9800.0
2010-04-20 15:20:00,35.17,35.17,35.13,35.16,32200.0,29.6349,29.6349,29.6012,29.6265,32200.0
2010-04-20 15:30:00,35.16,35.17,35.14,35.16,14500.0,29.6265,29.6349,29.6096,29.6265,14500.0
2010-04-20 15:40:00,35.17,35.17,35.12,35.17,40600.0,29.6349,29.6349,29.5928,29.6349,40600.0
2010-04-20 15:50:00,35.16,35.23,35.16,35.23,79600.0,29.6265,29.6854,29.6265,29.6854,79600.0
2010-04-21 09:30:00,35.1,35.27,35.1,35.2,12800.0,29.5759,29.7191,29.5759,29.6602,12800.0
2010-04-21 09:40:00,35.2,35.26,35.2,35.22,9200.0,29.6602,29.7107,29.6602,29.677,9200.0
2010-04-21 09:50:00,35.21,35.26,35.2,35.25,13100.0,29.6686,29.7107,29.6602,29.7023,13100.0
2010-04-21 10:00:00,35.26,35.28,35.24,35.25,23000.0,29.7107,29.7276,29.6939,29.7023,23000.0
2010-04-21 10:10:00,35.26,35.34,35.25,35.33,24700.0,29.7107,29.7781,29.7023,29.7697,24700.0
2010-04-21 10:20:00,35.33,35.33,35.2,35.24,25600.0,29.7697,29.7697,29.6602,29.6939,25600.0
2010-04-21 10:30:00,35.24,35.27,35.22,35.26,12100.0,29.6939,29.7191,29.677,29.7107,12100.0
2010-04-21 10:40:00,35.26,35.3,35.26,35.27,5400.0,29.7107,29.7444,29.7107,29.7191,5400.0
2010-04-21 10:50:00,35.26,35.26,35.2,35.21,7900.0,29.7107,29.7107,29.6602,29.6686,7900.0
2010-04-21 11:00:00,35.21,35.23,35.18,35.2,6300.0,29.6686,29.6854,29.6433,29.6602,6300.0
2010-04-21 11:10:00,35.21,35.23,35.19,35.22,7200.0,29.6686,29.6854,29.6517,29.677,7200.0
2010-04-21 11:20:00,35.23,35.24,35.19,35.21,21600.0,29.6854,29.6939,29.6517,29.6686,21600.0
2010-04-21 11:30:00,35.21,35.22,35.17,35.19,6200.0,29.6686,29.677,29.6349,29.6517,6200.0
2010-04-21 11:40:00,35.19,35.2,35.14,35.14,4600.0,29.6517,29.6602,29.6096,29.6096,4600.0
2010-04-21 11:50:00,35.14,35.17,35.14,35.16,8700.0,29.6096,29.6349,29.6096,29.6265,8700.0
2010-04-21 12:00:00,35.17,35.21,35.15,35.21,3400.0,29.6349,29.6686,29.618,29.6686,3400.0
2010-04-21 12:10:00,35.2,35.25,35.2,35.23,5000.0,29.6602,29.7023,29.6602,29.6854,5000.0
2010-04-21 12:20:00,35.22,35.24,35.21,35.23,2600.0,29.677,29.6939,29.6686,29.6854,2600.0
2010-04-21 12:30:00,35.23,35.28,35.23,35.25,12600.0,29.6854,29.7276,29.6854,29.7023,12600.0
2010-04-21 12:40:00,35.27,35.28,35.2,35.25,11700.0,29.7191,29.7276,29.6602,29.7023,11700.0
2010-04-21 12:50:00,35.24,35.3,35.23,35.28,10200.0,29.6939,29.7444,29.6854,29.7276,10200.0
2010-04-21 13:00:00,35.27,35.3,35.26,35.26,18600.0,29.7191,29.7444,29.7107,29.7107,18600.0
2010-04-21 13:10:00,35.25,35.25,35.17,35.21,10800.0,29.7023,29.7023,29.6349,29.6686,10800.0
2010-04-21 13:20:00,35.21,35.24,35.19,35.23,8300.0,29.6686,29.6939,29.6517,29.6854,8300.0
2010-04-21 13:30:00,35.23,35.29,35.23,35.27,13600.0,29.6854,29.736,29.6854,29.7191,13600.0
2010-04-21 13:40:00,35.28,35.29,35.27,35.28,4000.0,29.7276,29.736,29.7191,29.7276,4000.0
2010-04-21 13:50:00,35.28,35.3,35.26,35.29,7100.0,29.7276,29.7444,29.7107,29.736,7100.0
2010-04-21 14:00:00,35.28,35.29,35.26,35.26,6100.0,29.7276,29.736,29.7107,29.7107,6100.0
2010-04-21 14:10:00,35.26,35.28,35.24,35.24,27400.0,29.7107,29.7276,29.6939,29.6939,27400.0
2010-04-21 14:20:00,35.23,35.27,35.21,35.21,23500.0,29.6854,29.7191,29.6686,29.6686,23500.0
2010-04-21 14:30:00,35.22,35.24,35.17,35.2,13200.0,29.677,29.6939,29.6349,29.6602,13200.0
2010-04-21 14:40:00,35.21,35.21,35.16,35.17,9500.0,29.6686,29.6686,29.6265,29.6349,9500.0
2010-04-21 14:50:00,35.17,35.18,35.14,35.18,6300.0,29.6349,29.6433,29.6096,29.6433,6300.0
2010-04-21 15:00:00,35.18,35.21,35.17,35.2,8300.0,29.6433,29.6686,29.6349,29.6602,8300.0
2010-04-21 15:10:00,35.2,35.22,35.17,35.19,19200.0,29.6602,29.677,29.6349,29.6517,19200.0
2010-04-21 15:20:00,35.19,35.19,35.15,35.17,21800.0,29.6517,29.6517,29.618,29.6349,21800.0
2010-04-21 15:30:00,35.17,35.24,35.17,35.22,24700.0,29.6349,29.6939,29.6349,29.677,24700.0
2010-04-21 15:40:00,35.21,35.28,35.19,35.28,36600.0,29.6686,29.7276,29.6517,29.7276,36600.0
2010-04-21 15:50:00,35.28,35.29,35.25,35.26,46300.0,29.7276,29.736,29.7023,29.7107,46300.0
2010-04-22 09:30:00,34.59,35.13,34.59,35.01,37400.0,29.1462,29.6012,29.1462,29.5001,37400.0
2010-04-22 09:40:00,35.02,35.02,34.87,34.97,15600.0,29.5085,29.5085,29.3821,29.4664,15600.0
2010-04-22 09:50:00,34.97,35.02,34.92,35.02,11600.0,29.4664,29.5085,29.4242,29.5085,11600.0
2010-04-22 10:00:00,35.0,35.18,35.0,35.11,15300.0,29.4916,29.6433,29.4916,29.5843,15300.0
2010-04-22 10:10:00,35.12,35.21,35.12,35.21,12200.0,29.5928,29.6686,29.5928,29.6686,12200.0
2010-04-22 10:20:00,35.21,35.26,35.15,35.24,19300.0,29.6686,29.7107,29.618,29.6939,19300.0
2010-04-22 10:30:00,35.24,35.35,35.19,35.34,50100.0,29.6939,29.7866,29.6517,29.7781,50100.0
2010-04-22 10:40:00,35.33,35.41,35.25,35.36,37600.0,29.7697,29.8371,29.7023,29.795,37600.0
2010-04-22 10:50:00,35.35,35.37,35.28,35.33,15300.0,29.7866,29.8034,29.7276,29.7697,15300.0
2010-04-22 11:00:00,35.32,35.43,35.31,35.42,13700.0,29.7613,29.854,29.7529,29.8455,13700.0
2010-04-22 11:10:00,35.41,35.45,35.38,35.41,9200.0,29.8371,29.8708,29.8118,29.8371,9200.0
2010-04-22 11:20:00,35.41,35.43,35.38,35.39,6600.0,29.8371,29.854,29.8118,29.8203,6600.0
2010-04-22 11:30:00,35.39,35.4,35.33,35.38,10700.0,29.8203,29.8287,29.7697,29.8118,10700.0
2010-04-22 11:40:00,35.38,35.39,35.31,35.31,13300.0,29.8118,29.8203,29.7529,29.7529,13300.0
2010-04-22 11:50:00,35.31,35.38,35.29,35.31,13200.0,29.7529,29.8118,29.736,29.7529,13200.0
2010-04-22 12:00:00,35.31,35.33,35.29,35.3,19300.0,29.7529,29.7697,29.736,29.7444,19300.0
2010-04-22 12:10:00,35.3,35.31,35.28,35.28,5000.0,29.7444,29.7529,29.7276,29.7276,5000.0
2010-04-22 12:20:00,35.28,35.31,35.28,35.3,12300.0,29.7276,29.7529,29.7276,29.7444,12300.0
2010-04-22 12:30:00,35.3,35.36,35.3,35.34,16400.0,29.7444,29.795,29.7444,29.7781,16400.0
2010-04-22 12:40:00,35.34,35.36,35.32,35.34,14000.0,29.7781,29.795,29.7613,29.7781,14000.0
2010-04-22 12:50:00,35.33,35.36,35.32,35.36,3900.0,29.7697,29.795,29.7613,29.795,3900.0
2010-04-22 13:00:00,35.37,35.51,35.37,35.51,8900.0,29.8034,29.9214,29.8034,29.9214,8900.0
2010-04-22 13:10:00,35.53,35.61,35.53,35.6,33000.0,29.9382,30.0056,29.9382,29.9972,33000.0
2010-04-22 13:20:00,35.58,35.62,35.57,35.62,8300.0,29.9804,30.0141,29.9719,30.0141,8300.0
2010-04-22 13:30:00,35.61,35.64,35.59,35.61,7900.0,30.0056,30.0309,29.9888,30.0056,7900.0
2010-04-22 13:40:00,35.59,35.61,35.56,35.57,6300.0,29.9888,30.0056,29.9635,29.9719,6300.0
2010-04-22 13:50:00,35.57,35.61,35.54,35.59,15800.0,29.9719,30.0056,29.9467,29.9888,15800.0
2010-04-22 14:00:00,35.59,35.61,35.55,35.57,14800.0,29.9888,30.0056,29.9551,29.9719,14800.0
2010-04-22 14:10:00,35.56,35.61,35.55,35.59,12600.0,29.9635,30.0056,29.9551,29.9888,12600.0
2010-04-22 14:20:00,35.58,35.64,35.56,35.64,10000.0,29.9804,30.0309,29.9635,30.0309,10000.0
2010-04-22 14:30:00,35.63,35.64,35.59,35.61,9500.0,30.0225,30.0309,29.9888,30.0056,9500.0
2010-04-22 14:40:00,35.61,35.62,35.58,35.61,9900.0,30.0056,30.0141,29.9804,30.0056,9900.0
2010-04-22 14:50:00,35.6,35.63,35.57,35.62,8500.0,29.9972,30.0225,29.9719,30.0141,8500.0
2010-04-22 15:00:00,35.63,35.64,35.6,35.61,16700.0,30.0225,30.0309,29.9972,30.0056,16700.0
2010-04-22 15:10:00,35.61,35.71,35.6,35.7,26300.0,30.0056,30.0899,29.9972,30.0815,26300.0
2010-04-22 15:20:00,35.71,35.86,35.71,35.86,51000.0,30.0899,30.2163,30.0899,30.2163,51000.0
2010-04-22 15:30:00,35.85,35.91,35.85,35.85,70600.0,30.2079,30.2584,30.2079,30.2079,70600.0
2010-04-22 15:40:00,35.85,35.92,35.84,35.92,82100.0,30.2079,30.2669,30.1994,30.2669,82100.0
2010-04-22 15:50:00,35.91,35.94,35.88,35.88,66700.0,30.2584,30.2837,30.2331,30.2331,66700.0
2010-04-23 09:30:00,35.94,35.94,35.69,35.81,49100.0,30.2837,30.2837,30.073,30.1742,49100.0
2010-04-23 09:40:00,35.81,35.82,35.66,35.66,13600.0,30.1742,30.1826,30.0478,30.0478,13600.0
2010-04-23 09:50:00,35.67,35.7,35.61,35.61,11200.0,30.0562,30.0815,30.0056,30.0056,11200.0
2010-04-23 10:00:00,35.62,35.84,35.61,35.83,15000.0,30.0141,30.1994,30.0056,30.191,15000.0
2010-04-23 10:10:00,35.83,35.84,35.77,35.77,5500.0,30.191,30.1994,30.1405,30.1405,5500.0
2010-04-23 10:20:00,35.76,35.79,35.71,35.71,13200.0,30.132,30.1573,30.0899,30.0899,13200.0
2010-04-23 10:30:00,35.71,35.71,35.58,35.62,25400.0,30.0899,30.0899,29.9804,30.0141,25400.0
2010-04-23 10:40:00,35.62,35.66,35.58,35.62,19700.0,30.0141,30.0478,29.9804,30.0141,19700.0
2010-04-23 10:50:00,35.63,35.65,35.59,35.6,14800.0,30.0225,30.0393,29.9888,29.9972,14800.0
2010-04-23 11:00:00,35.59,35.61,35.54,35.6,13200.0,29.9888,30.0056,29.9467,29.9972,13200.0
2010-04-23 11:10:00,35.6,35.69,35.6,35.67,13100.0,29.9972,30.073,29.9972,30.0562,13100.0
2010-04-23 11:20:00,35.67,35.7,35.64,35.65,21700.0,30.0562,30.0815,30.0309,30.0393,21700.0
2010-04-23 11:30:00,35.65,35.7,35.59,35.7,20000.0,30.0393,30.0815,29.9888,30.0815,20000.0
2010-04-23 11:40:00,35.69,35.69,35.62,35.69,19500.0,30.073,30.073,30.0141,30.073,19500.0
2010-04-23 11:50:00,35.69,35.71,35.69,35.71,4200.0,30.073,30.0899,30.073,30.0899,4200.0
2010-04-23 12:00:00,35.71,35.75,35.69,35.75,17800.0,30.0899,30.1236,30.073,30.1236,17800.0
2010-04-23 12:10:00,35.76,35.77,35.71,35.72,6200.0,30.132,30.1405,30.0899,30.0983,6200.0
2010-04-23 12:20:00,35.71,35.72,35.7,35.71,3700.0,30.0899,30.0983,30.0815,30.0899,3700.0
2010-04-23 12:30:00,35.72,35.72,35.69,35.7,5400.0,30.0983,30.0983,30.073,30.0815,5400.0
2010-04-23 12:40:00,35.71,35.72,35.69,35.7,5600.0,30.0899,30.0983,30.073,30.0815,5600.0
2010-04-23 12:50:00,35.71,35.72,35.68,35.71,6100.0,30.0899,30.0983,30.0646,30.0899,6100.0
2010-04-23 13:00:00,35.72,35.74,35.71,35.73,6900.0,30.0983,30.1152,30.0899,30.1068,6900.0
2010-04-23 13:10:00,35.72,35.73,35.72,35.72,5300.0,30.0983,30.1068,30.0983,30.0983,5300.0
2010-04-23 13:20:00,35.73,35.76,35.72,35.74,5200.0,30.1068,30.132,30.0983,30.1152,5200.0
2010-04-23 13:30:00,35.75,35.76,35.73,35.73,6600.0,30.1236,30.132,30.1068,30.1068,6600.0
2010-04-23 13:40:00,35.73,35.74,35.71,35.74,6400.0,30.1068,30.1152,30.0899,30.1152,6400.0
2010-04-23 13:50:00,35.74,35.76,35.74,35.76,5800.0,30.1152,30.132,30.1152,30.132,5800.0
2010-04-23 14:00:00,35.75,35.75,35.71,35.73,10000.0,30.1236,30.1236,30.0899,30.1068,10000.0
2010-04-23 14:10:00,35.74,35.79,35.72,35.78,17100.0,30.1152,30.1573,30.0983,30.1489,17100.0
2010-04-23 14:20:00,35.78,35.78,35.74,35.78,13100.0,30.1489,30.1489,30.1152,30.1489,13100.0
2010-04-23 14:30:00,35.77,35.8,35.72,35.8,21900.0,30.1405,30.1657,30.0983,30.1657,21900.0
2010-04-23 14:40:00,35.8,35.83,35.77,35.81,18800.0,30.1657,30.191,30.1405,30.1742,18800.0
2010-04-23 14:50:00,35.82,35.91,35.82,35.9,10600.0,30.1826,30.2584,30.1826,30.25,10600.0
2010-04-23 15:00:00,35.9,35.9,35.86,35.88,7000.0,30.25,30.25,30.2163,30.2331,7000.0
2010-04-23 15:10:00,35.88,35.94,35.88,35.94,21400.0,30.2331,30.2837,30.2331,30.2837,21400.0
2010-04-23 15:20:00,35.93,35.95,35.9,35.92,27900.0,30.2753,30.2921,30.25,30.2669,27900.0
2010-04-23 15:30:00,35.92,35.96,35.91,35.95,19300.0,30.2669,30.3006,30.2584,30.2921,19300.0
2010-04-23 15:40:00,35.95,35.96,35.9,35.94,31700.0,30.2921,30.3006,30.25,30.2837,31700.0
2010-04-23 15:50:00,35.95,35.97,35.93,35.96,51600.0,30.2921,30.309,30.2753,30.3006,51600.0
2010-04-26 09:30:00,35.84,36.16,35.77,36.12,28500.0,30.1994,30.4691,30.1405,30.4354,28500.0
2010-04-26 09:40:00,36.15,36.22,36.0,36.03,33100.0,30.4607,30.5196,30.3343,30.3595,33100.0
2010-04-26 09:50:00,36.03,36.13,36.03,36.09,13600.0,30.3595,30.4438,30.3595,30.4101,13600.0
2010-04-26 10:00:00,36.1,36.12,36.01,36.09,13600.0,30.4185,30.4354,30.3427,30.4101,13600.0
2010-04-26 10:10:00,36.08,36.08,35.91,35.95,17100.0,30.4017,30.4017,30.2584,30.2921,17100.0
2010-04-26 10:20:00,35.95,36.05,35.94,35.95,44000.0,30.2921,30.3764,30.2837,30.2921,44000.0
2010-04-26 10:30:00,35.97,35.99,35.93,35.95,6200.0,30.309,30.3258,30.2753,30.2921,6200.0
2010-04-26 10:40:00,35.94,36.02,35.93,36.0,13000.0,30.2837,30.3511,30.2753,30.3343,13000.0
2010-04-26 10:50:00,36.0,36.07,35.98,36.04,7500.0,30.3343,30.3932,30.3174,30.368,7500.0
2010-04-26 11:00:00,36.04,36.08,36.04,36.06,5200.0,30.368,30.4017,30.368,30.3848,5200.0
2010-04-26 11:10:00,36.05,36.06,36.01,36.01,9100.0,30.3764,30.3848,30.3427,30.3427,9100.0
2010-04-26 11:20:00,36.01,36.04,35.98,36.04,6700.0,30.3427,30.368,30.3174,30.368,6700.0
2010-04-26 11:30:00,36.03,36.05,35.97,35.98,3600.0,30.3595,30.3764,30.309,30.3174,3600.0
2010-04-26 11:40:00,35.98,35.98,35.94,35.97,3800.0,30.3174,30.3174,30.2837,30.309,3800.0
2010-04-26 11:50:00,35.98,35.98,35.93,35.94,5700.0,30.3174,30.3174,30.2753,30.2837,5700.0
2010-04-26 12:00:00,35.94,35.94,35.92,35.93,3400.0,30.2837,30.2837,30.2669,30.2753,3400.0
2010-04-26 12:10:00,35.93,35.95,35.91,35.92,9000.0,30.2753,30.2921,30.2584,30.2669,9000.0
2010-04-26 12:20:00,35.92,35.93,35.9,35.91,4000.0,30.2669,30.2753,30.25,30.2584,4000.0
2010-04-26 12:30:00,35.89,35.94,35.89,35.94,2900.0,30.2416,30.2837,30.2416,30.2837,2900.0
2010-04-26 12:40:00,35.93,35.95,35.91,35.94,3900.0,30.2753,30.2921,30.2584,30.2837,3900.0
2010-04-26 12:50:00,35.93,35.97,35.92,35.97,3900.0,30.2753,30.309,30.2669,30.309,3900.0
2010-04-26 13:00:00,35.97,35.97,35.94,35.96,4900.0,30.309,30.309,30.2837,30.3006,4900.0
2010-04-26 13:10:00,35.95,35.98,35.95,35.96,3400.0,30.2921,30.3174,30.2921,30.3006,3400.0
2010-04-26 13:20:00,35.97,35.97,35.93,35.94,5400.0,30.309,30.309,30.2753,30.2837,5400.0
2010-04-26 13:30:00,35.93,35.93,35.9,35.92,5700.0,30.2753,30.2753,30.25,30.2669,5700.0
2010-04-26 13:40:00,35.92,35.92,35.88,35.89,7100.0,30.2669,30.2669,30.2331,30.2416,7100.0
2010-04-26 13:50:00,35.9,35.9,35.87,35.89,5100.0,30.25,30.25,30.2247,30.2416,5100.0
2010-04-26 14:00:00,35.87,35.88,35.85,35.88,6400.0,30.2247,30.2331,30.2079,30.2331,6400.0
2010-04-26 14:10:00,35.87,35.93,35.86,35.93,4300.0,30.2247,30.2753,30.2163,30.2753,4300.0
2010-04-26 14:20:00,35.92,35.95,35.91,35.95,6800.0,30.2669,30.2921,30.2584,30.2921,6800.0
2010-04-26 14:30:00,35.94,35.94,35.91,35.92,3600.0,30.2837,30.2837,30.2584,30.2669,3600.0
2010-04-26 14:40:00,35.91,35.94,35.88,35.93,5800.0,30.2584,30.2837,30.2331,30.2753,5800.0
2010-04-26 14:50:00,35.93,35.95,35.92,35.95,17400.0,30.2753,30.2921,30.2669,30.2921,17400.0
2010-04-26 15:00:00,35.94,35.97,35.92,35.92,12300.0,30.2837,30.309,30.2669,30.2669,12300.0
2010-04-26 15:10:00,35.92,35.94,35.91,35.92,40200.0,30.2669,30.2837,30.2584,30.2669,40200.0
2010-04-26 15:20:00,35.92,35.97,35.92,35.94,16200.0,30.2669,30.309,30.2669,30.2837,16200.0
2010-04-26 15:30:00,35.94,35.99,35.94,35.96,25900.0,30.2837,30.3258,30.2837,30.3006,25900.0
2010-04-26 15:40:00,35.96,35.98,35.91,35.92,34100.0,30.3006,30.3174,30.2584,30.2669,34100.0
2010-04-26 15:50:00,35.91,35.97,35.91,35.97,71300.0,30.2584,30.309,30.2584,30.309,71300.0
2010-04-27 09:30:00,35.84,36.19,35.6,35.67,104600.0,30.1994,30.4944,29.9972,30.0562,104600.0
2010-04-27 09:40:00,35.68,35.87,35.67,35.87,14700.0,30.0646,30.2247,30.0562,30.2247,14700.0
2010-04-27 09:50:00,35.86,35.92,35.82,35.92,13300.0,30.2163,30.2669,30.1826,30.2669,13300.0
2010-04-27 10:00:00,35.91,36.03,35.91,36.03,24300.0,30.2584,30.3595,30.2584,30.3595,24300.0
2010-04-27 10:10:00,36.02,36.02,35.93,35.96,10500.0,30.3511,30.3511,30.2753,30.3006,10500.0
2010-04-27 10:20:00,35.97,35.99,35.94,35.98,9400.0,30.309,30.3258,30.2837,30.3174,9400.0
2010-04-27 10:30:00,35.99,36.1,35.98,36.04,14000.0,30.3258,30.4185,30.3174,30.368,14000.0
2010-04-27 10:40:00,36.05,36.06,36.01,36.06,13500.0,30.3764,30.3848,30.3427,30.3848,13500.0
2010-04-27 10:50:00,36.06,36.06,35.99,36.04,33400.0,30.3848,30.3848,30.3258,30.368,33400.0
2010-04-27 11:00:00,36.02,36.02,35.96,36.01,19500.0,30.3511,30.3511,30.3006,30.3427,19500.0
2010-04-27 11:10:00,36.0,36.0,35.84,35.9,37600.0,30.3343,30.3343,30.1994,30.25,37600.0
2010-04-27 11:20:00,35.9,35.9,35.66,35.69,29300.0,30.25,30.25,30.0478,30.073,29300.0
2010-04-27 11:30:00,35.68,35.68,35.55,35.6,24300.0,30.0646,30.0646,29.9551,29.9972,24300.0
2010-04-27 11:40:00,35.6,35.68,35.56,35.56,11600.0,29.9972,30.0646,29.9635,29.9635,11600.0
2010-04-27 11:50:00,35.55,35.63,35.52,35.55,18100.0,29.9551,30.0225,29.9298,29.9551,18100.0
2010-04-27 12:00:00,35.55,35.61,35.5,35.56,15900.0,29.9551,30.0056,29.913,29.9635,15900.0
2010-04-27 12:10:00,35.56,35.58,35.39,35.53,17200.0,29.9635,29.9804,29.8203,29.9382,17200.0
2010-04-27 12:20:00,35.51,35.54,35.43,35.45,12500.0,29.9214,29.9467,29.854,29.8708,12500.0
2010-04-27 12:30:00,35.45,35.49,35.43,35.47,9600.0,29.8708,29.9045,29.854,29.8877,9600.0
2010-04-27 12:40:00,35.46,35.51,35.45,35.5,3700.0,29.8792,29.9214,29.8708,29.913,3700.0
2010-04-27 12:50:00,35.49,35.5,35.4,35.41,15500.0,29.9045,29.913,29.8287,29.8371,15500.0
2010-04-27 13:00:00,35.41,35.42,35.39,35.4,7900.0,29.8371,29.8455,29.8203,29.8287,7900.0
2010-04-27 13:10:00,35.4,35.52,35.4,35.5,8200.0,29.8287,29.9298,29.8287,29.913,8200.0
2010-04-27 13:20:00,35.5,35.59,35.5,35.59,10100.0,29.913,29.9888,29.913,29.9888,10100.0
2010-04-27 13:30:00,35.6,35.62,35.45,35.45,21900.0,29.9972,30.0141,29.8708,29.8708,21900.0
2010-04-27 13:40:00,35.44,35.61,35.44,35.59,28100.0,29.8624,30.0056,29.8624,29.9888,28100.0
2010-04-27 13:50:00,35.59,35.66,35.54,35.58,17300.0,29.9888,30.0478,29.9467,29.9804,17300.0
2010-04-27 14:00:00,35.58,35.58,35.49,35.57,22400.0,29.9804,29.9804,29.9045,29.9719,22400.0
2010-04-27 14:10:00,35.56,35.59,35.54,35.58,11400.0,29.9635,29.9888,29.9467,29.9804,11400.0
2010-04-27 14:20:00,35.58,35.58,35.55,35.56,9100.0,29.9804,29.9804,29.9551,29.9635,9100.0
2010-04-27 14:30:00,35.56,35.61,35.55,35.57,15800.0,29.9635,30.0056,29.9551,29.9719,15800.0
2010-04-27 14:40:00,35.58,35.63,35.58,35.61,29500.0,29.9804,30.0225,29.9804,30.0056,29500.0
2010-04-27 14:50:00,35.62,35.68,35.61,35.64,27300.0,30.0141,30.0646,30.0056,30.0309,27300.0
2010-04-27 15:00:00,35.65,35.68,35.63,35.66,29600.0,30.0393,30.0646,30.0225,30.0478,29600.0
2010-04-27 15:10:00,35.67,35.75,35.66,35.74,28400.0,30.0562,30.1236,30.0478,30.1152,28400.0
2010-04-27 15:20:00,35.74,35.74,35.66,35.68,22400.0,30.1152,30.1152,30.0478,30.0646,22400.0
2010-04-27 15:30:00,35.68,35.69,35.59,35.59,36400.0,30.0646,30.073,29.9888,29.9888,36400.0
2010-04-27 15:40:00,35.59,35.6,35.42,35.46,85700.0,29.9888,29.9972,29.8455,29.8792,85700.0
2010-04-27 15:50:00,35.45,35.49,35.39,35.42,113800.0,29.8708,29.9045,29.8203,29.8455,113800.0
2010-04-28 09:30:00,35.64,35.64,35.41,35.45,19200.0,30.0309,30.0309,29.8371,29.8708,19200.0
2010-04-28 09:40:00,35.44,35.54,35.33,35.49,22000.0,29.8624,29.9467,29.7697,29.9045,22000.0
2010-04-28 09:50:00,35.5,35.5,35.28,35.28,15600.0,29.913,29.913,29.7276,29.7276,15600.0
2010-04-28 10:00:00,35.28,35.42,35.2,35.41,26000.0,29.7276,29.8455,29.6602,29.8371,26000.0
2010-04-28 10:10:00,35.4,35.57,35.39,35.55,24500.0,29.8287,29.9719,29.8203,29.9551,24500.0
2010-04-28 10:20:00,35.58,35.58,35.5,35.53,12000.0,29.9804,29.9804,29.913,29.9382,12000.0
2010-04-28 10:30:00,35.52,35.62,35.49,35.49,40600.0,29.9298,30.0141,29.9045,29.9045,40600.0
2010-04-28 10:40:00,35.48,35.54,35.48,35.49,10100.0,29.8961,29.9467,29.8961,29.9045,10100.0
2010-04-28 10:50:00,35.48,35.54,35.47,35.52,12100.0,29.8961,29.9467,29.8877,29.9298,12100.0
2010-04-28 11:00:00,35.53,35.59,35.53,35.56,11600.0,29.9382,29.9888,29.9382,29.9635,11600.0
2010-04-28 11:10:00,35.57,35.57,35.54,35.57,10200.0,29.9719,29.9719,29.9467,29.9719,10200.0
2010-04-28 11:20:00,35.57,35.58,35.43,35.49,22700.0,29.9719,29.9804,29.854,29.9045,22700.0
2010-04-28 11:30:00,35.46,35.52,35.36,35.42,23600.0,29.8792,29.9298,29.795,29.8455,23600.0
2010-04-28 11:40:00,35.42,35.53,35.42,35.5,13100.0,29.8455,29.9382,29.8455,29.913,13100.0
2010-04-28 11:50:00,35.51,35.51,35.47,35.49,10200.0,29.9214,29.9214,29.8877,29.9045,10200.0
2010-04-28 12:00:00,35.48,35.54,35.46,35.54,24400.0,29.8961,29.9467,29.8792,29.9467,24400.0
2010-04-28 12:10:00,35.53,35.6,35.52,35.58,16100.0,29.9382,29.9972,29.9298,29.9804,16100.0
2010-04-28 12:20:00,35.59,35.66,35.55,35.66,21800.0,29.9888,30.0478,29.9551,30.0478,21800.0
2010-04-28 12:30:00,35.66,35.71,35.62,35.63,22300.0,30.0478,30.0899,30.0141,30.0225,22300.0
2010-04-28 12:40:00,35.62,35.69,35.62,35.65,17000.0,30.0141,30.073,30.0141,30.0393,17000.0
2010-04-28 12:50:00,35.67,35.68,35.64,35.65,8800.0,30.0562,30.0646,30.0309,30.0393,8800.0
2010-04-28 13:00:00,35.65,35.66,35.63,35.64,17900.0,30.0393,30.0478,30.0225,30.0309,17900.0
2010-04-28 13:10:00,35.64,35.67,35.6,35.6,17500.0,30.0309,30.0562,29.9972,29.9972,17500.0
2010-04-28 13:20:00,35.6,35.6,35.5,35.51,11100.0,29.9972,29.9972,29.913,29.9214,11100.0
2010-04-28 13:30:00,35.51,35.51,35.48,35.5,19000.0,29.9214,29.9214,29.8961,29.913,19000.0
2010-04-28 13:40:00,35.5,35.54,35.47,35.47,9900.0,29.913,29.9467,29.8877,29.8877,9900.0
2010-04-28 13:50:00,35.47,35.52,35.47,35.51,23100.0,29.8877,29.9298,29.8877,29.9214,23100.0
2010-04-28 14:00:00,35.51,35.56,35.5,35.54,54100.0,29.9214,29.9635,29.913,29.9467,54100.0
2010-04-28 14:10:00,35.54,35.55,35.42,35.42,32800.0,29.9467,29.9551,29.8455,29.8455,32800.0
2010-04-28 14:20:00,35.43,35.48,35.37,35.41,32500.0,29.854,29.8961,29.8034,29.8371,32500.0
2010-04-28 14:30:00,35.41,35.49,35.35,35.44,21300.0,29.8371,29.9045,29.7866,29.8624,21300.0
2010-04-28 14:40:00,35.42,35.43,35.33,35.33,19000.0,29.8455,29.854,29.7697,29.7697,19000.0
2010-04-28 14:50:00,35.31,35.41,35.31,35.4,26900.0,29.7529,29.8371,29.7529,29.8287,26900.0
2010-04-28 15:00:00,35.41,35.45,35.39,35.4,34400.0,29.8371,29.8708,29.8203,29.8287,34400.0
2010-04-28 15:10:00,35.4,35.41,35.38,35.39,35100.0,29.8287,29.8371,29.8118,29.8203,35100.0
2010-04-28 15:20:00,35.4,35.4,35.33,35.33,53500.0,29.8287,29.8287,29.7697,29.7697,53500.0
2010-04-28 15:30:00,35.33,35.36,35.29,35.32,54500.0,29.7697,29.795,29.736,29.7613,54500.0
2010-04-28 15:40:00,35.32,35.32,35.11,35.14,116600.0,29.7613,29.7613,29.5843,29.6096,116600.0
2010-04-28 15:50:00,35.14,35.3,35.14,35.3,196600.0,29.6096,29.7444,29.6096,29.7444,196600.0
2010-04-29 09:30:00,33.81,33.9,33.06,33.21,202200.0,28.4889,28.5648,27.857,27.9834,202200.0
2010-04-29 09:40:00,33.22,33.32,33.15,33.25,137500.0,27.9918,28.076,27.9328,28.0171,137500.0
2010-04-29 09:50:00,33.24,33.38,33.22,33.28,122500.0,28.0086,28.1266,27.9918,28.0423,122500.0
2010-04-29 10:00:00,33.27,33.39,33.24,33.33,75000.0,28.0339,28.135,28.0086,28.0845,75000.0
2010-04-29 10:10:00,33.35,33.37,33.17,33.22,91500.0,28.1013,28.1182,27.9497,27.9918,91500.0
2010-04-29 10:20:00,33.23,33.25,33.16,33.22,39500.0,28.0002,28.0171,27.9412,27.9918,39500.0
2010-04-29 10:30:00,33.24,33.39,33.23,33.35,85800.0,28.0086,28.135,28.0002,28.1013,85800.0
2010-04-29 10:40:00,33.36,33.54,33.35,33.49,57400.0,28.1097,28.2614,28.1013,28.2193,57400.0
2010-04-29 10:50:00,33.51,33.58,33.5,33.53,27100.0,28.2361,28.2951,28.2277,28.253,27100.0
2010-04-29 11:00:00,33.52,33.54,33.44,33.45,26700.0,28.2446,28.2614,28.1772,28.1856,26700.0
2010-04-29 11:10:00,33.45,33.61,33.44,33.59,61600.0,28.1856,28.3204,28.1772,28.3036,61600.0
2010-04-29 11:20:00,33.6,33.65,33.55,33.62,38300.0,28.312,28.3541,28.2698,28.3288,38300.0
2010-04-29 11:30:00,33.62,33.64,33.55,33.61,37900.0,28.3288,28.3457,28.2698,28.3204,37900.0
2010-04-29 11:40:00,33.6,33.74,33.6,33.66,35400.0,28.312,28.4299,28.312,28.3625,35400.0
2010-04-29 11:50:00,33.65,33.69,33.65,33.68,24800.0,28.3541,28.3878,28.3541,28.3794,24800.0
2010-04-29 12:00:00,33.68,33.75,33.68,33.75,34000.0,28.3794,28.4384,28.3794,28.4384,34000.0
2010-04-29 12:10:00,33.75,33.8,33.71,33.79,23700.0,28.4384,28.4805,28.4047,28.4721,23700.0
2010-04-29 12:20:00,33.79,33.85,33.74,33.75,27900.0,28.4721,28.5226,28.4299,28.4384,27900.0
2010-04-29 12:30:00,33.76,33.8,33.7,33.71,61600.0,28.4468,28.4805,28.3962,28.4047,61600.0
2010-04-29 12:40:00,33.7,33.78,33.7,33.7,25500.0,28.3962,28.4636,28.3962,28.3962,25500.0
2010-04-29 12:50:00,33.7,33.72,33.65,33.71,14800.0,28.3962,28.4131,28.3541,28.4047,14800.0
2010-04-29 13:00:00,33.71,33.74,33.7,33.7,16900.0,28.4047,28.4299,28.3962,28.3962,16900.0
2010-04-29 13:10:00,33.7,33.71,33.66,33.67,26600.0,28.3962,28.4047,28.3625,28.371,26600.0
2010-04-29 13:20:00,33.66,33.76,33.66,33.73,25100.0,28.3625,28.4468,28.3625,28.4215,25100.0
2010-04-29 13:30:00,33.73,33.73,33.68,33.69,17200.0,28.4215,28.4215,28.3794,28.3878,17200.0
2010-04-29 13:40:00,33.69,33.7,33.62,33.63,60100.0,28.3878,28.3962,28.3288,28.3373,60100.0
2010-04-29 13:50:00,33.63,33.67,33.62,33.66,14100.0,28.3373,28.371,28.3288,28.3625,14100.0
2010-04-29 14:00:00,33.67,33.71,33.66,33.71,25700.0,28.371,28.4047,28.3625,28.4047,25700.0
2010-04-29 14:10:00,33.7,33.71,33.63,33.64,29100.0,28.3962,28.4047,28.3373,28.3457,29100.0
2010-04-29 14:20:00,33.63,33.64,33.55,33.56,18300.0,28.3373,28.3457,28.2698,28.2783,18300.0
2010-04-29 14:30:00,33.55,33.58,33.53,33.54,55700.0,28.2698,28.2951,28.253,28.2614,55700.0
2010-04-29 14:40:00,33.54,33.56,33.53,33.55,21100.0,28.2614,28.2783,28.253,28.2698,21100.0
2010-04-29 14:50:00,33.56,33.58,33.52,33.56,46900.0,28.2783,28.2951,28.2446,28.2783,46900.0
2010-04-29 15:00:00,33.56,33.56,33.54,33.56,32800.0,28.2783,28.2783,28.2614,28.2783,32800.0
2010-04-29 15:10:00,33.56,33.58,33.46,33.47,84900.0,28.2783,28.2951,28.194,28.2024,84900.0
2010-04-29 15:20:00,33.48,33.5,33.4,33.43,39200.0,28.2109,28.2277,28.1435,28.1687,39200.0
2010-04-29 15:30:00,33.43,33.47,33.42,33.47,51200.0,28.1687,28.2024,28.1603,28.2024,51200.0
2010-04-29 15:40:00,33.46,33.51,33.42,33.51,157500.0,28.194,28.2361,28.1603,28.2361,157500.0
2010-04-29 15:50:00,33.5,33.54,33.47,33.52,185200.0,28.2277,28.2614,28.2024,28.2446,185200.0
2010-04-30 09:30:00,33.54,33.58,33.46,33.54,42700.0,28.2614,28.2951,28.194,28.2614,42700.0
2010-04-30 09:40:00,33.55,33.64,33.53,33.54,30400.0,28.2698,28.3457,28.253,28.2614,30400.0
2010-04-30 09:50:00,33.53,33.55,33.52,33.53,32900.0,28.253,28.2698,28.2446,28.253,32900.0
2010-04-30 10:00:00,33.52,33.54,33.43,33.45,68300.0,28.2446,28.2614,28.1687,28.1856,68300.0
2010-04-30 10:10:00,33.44,33.54,33.43,33.46,35100.0,28.1772,28.2614,28.1687,28.194,35100.0
2010-04-30 10:20:00,33.45,33.53,33.45,33.52,29500.0,28.1856,28.253,28.1856,28.2446,29500.0
2010-04-30 10:30:00,33.51,33.53,33.44,33.44,43700.0,28.2361,28.253,28.1772,28.1772,43700.0
2010-04-30 10:40:00,33.44,33.5,33.41,33.49,37300.0,28.1772,28.2277,28.1519,28.2193,37300.0
2010-04-30 10:50:00,33.48,33.53,33.46,33.5,26300.0,28.2109,28.253,28.194,28.2277,26300.0
2010-04-30 11:00:00,33.5,33.53,33.45,33.47,33300.0,28.2277,28.253,28.1856,28.2024,33300.0
2010-04-30 11:10:00,33.48,33.54,33.48,33.54,36000.0,28.2109,28.2614,28.2109,28.2614,36000.0
2010-04-30 11:20:00,33.54,33.63,33.53,33.63,32900.0,28.2614,28.3373,28.253,28.3373,32900.0
2010-04-30 11:30:00,33.63,33.75,33.63,33.74,40500.0,28.3373,28.4384,28.3373,28.4299,40500.0
2010-04-30 11:40:00,33.71,33.75,33.69,33.73,20200.0,28.4047,28.4384,28.3878,28.4215,20200.0
2010-04-30 11:50:00,33.75,33.78,33.73,33.78,27600.0,28.4384,28.4636,28.4215,28.4636,27600.0
2010-04-30 12:00:00,33.77,33.78,33.68,33.68,15800.0,28.4552,28.4636,28.3794,28.3794,15800.0
2010-04-30 12:10:00,33.67,33.71,33.6,33.6,31400.0,28.371,28.4047,28.312,28.312,31400.0
2010-04-30 12:20:00,33.6,33.67,33.58,33.64,23900.0,28.312,28.371,28.2951,28.3457,23900.0
2010-04-30 12:30:00,33.64,33.64,33.61,33.61,16300.0,28.3457,28.3457,28.3204,28.3204,16300.0
2010-04-30 12:40:00,33.62,33.68,33.62,33.68,9000.0,28.3288,28.3794,28.3288,28.3794,9000.0
2010-04-30 12:50:00,33.67,33.68,33.56,33.59,27200.0,28.371,28.3794,28.2783,28.3036,27200.0
2010-04-30 13:00:00,33.59,33.63,33.58,33.59,20300.0,28.3036,28.3373,28.2951,28.3036,20300.0
2010-04-30 13:10:00,33.6,33.7,33.59,33.7,12300.0,28.312,28.3962,28.3036,28.3962,12300.0
2010-04-30 13:20:00,33.7,33.72,33.68,33.72,11500.0,28.3962,28.4131,28.3794,28.4131,11500.0
2010-04-30 13:30:00,33.73,33.76,33.73,33.73,15700.0,28.4215,28.4468,28.4215,28.4215,15700.0
2010-04-30 13:40:00,33.73,33.81,33.73,33.8,16800.0,28.4215,28.4889,28.4215,28.4805,16800.0
2010-04-30 13:50:00,33.8,33.81,33.76,33.79,21200.0,28.4805,28.4889,28.4468,28.4721,21200.0
2010-04-30 14:00:00,33.78,33.79,33.75,33.76,23400.0,28.4636,28.4721,28.4384,28.4468,23400.0
2010-04-30 14:10:00,33.76,33.83,33.75,33.8,30200.0,28.4468,28.5058,28.4384,28.4805,30200.0
2010-04-30 14:20:00,33.8,33.85,33.79,33.85,29300.0,28.4805,28.5226,28.4721,28.5226,29300.0
2010-04-30 14:30:00,33.85,33.85,33.79,33.8,44400.0,28.5226,28.5226,28.4721,28.4805,44400.0
2010-04-30 14:40:00,33.78,33.81,33.75,33.81,36500.0,28.4636,28.4889,28.4384,28.4889,36500.0
2010-04-30 14:50:00,33.8,33.85,33.79,33.81,33600.0,28.4805,28.5226,28.4721,28.4889,33600.0
2010-04-30 15:00:00,33.82,33.83,33.8,33.81,53800.0,28.4974,28.5058,28.4805,28.4889,53800.0
2010-04-30 15:10:00,33.81,33.9,33.81,33.9,49400.0,28.4889,28.5648,28.4889,28.5648,49400.0
2010-04-30 15:20:00,33.89,33.9,33.87,33.87,56700.0,28.5563,28.5648,28.5395,28.5395,56700.0
2010-04-30 15:30:00,33.87,33.88,33.82,33.83,67900.0,28.5395,28.5479,28.4974,28.5058,67900.0
2010-04-30 15:40:00,33.83,33.84,33.69,33.7,116200.0,28.5058,28.5142,28.3878,28.3962,116200.0
2010-04-30 15:50:00,33.7,33.74,33.6,33.61,181700.0,28.3962,28.4299,28.312,28.3204,181700.0
2010-05-03 09:30:00,33.84,33.84,33.64,33.67,29500.0,28.5142,28.5142,28.3457,28.371,29500.0
2010-05-03 09:40:00,33.68,33.79,33.62,33.63,23900.0,28.3794,28.4721,28.3288,28.3373,23900.0
2010-05-03 09:50:00,33.63,33.63,33.57,33.6,35800.0,28.3373,28.3373,28.2867,28.312,35800.0
2010-05-03 10:00:00,33.6,33.65,33.57,33.65,24700.0,28.312,28.3541,28.2867,28.3541,24700.0
2010-05-03 10:10:00,33.65,33.69,33.64,33.66,11000.0,28.3541,28.3878,28.3457,28.3625,11000.0
2010-05-03 10:20:00,33.66,33.72,33.66,33.66,13300.0,28.3625,28.4131,28.3625,28.3625,13300.0
2010-05-03 10:30:00,33.66,33.7,33.62,33.7,86100.0,28.3625,28.3962,28.3288,28.3962,86100.0
2010-05-03 10:40:00,33.72,33.75,33.66,33.7,36300.0,28.4131,28.4384,28.3625,28.3962,36300.0
2010-05-03 10:50:00,33.7,33.71,33.66,33.67,20900.0,28.3962,28.4047,28.3625,28.371,20900.0
2010-05-03 11:00:00,33.66,33.72,33.66,33.68,13900.0,28.3625,28.4131,28.3625,28.3794,13900.0
2010-05-03 11:10:00,33.67,33.78,33.67,33.76,27900.0,28.371,28.4636,28.371,28.4468,27900.0
2010-05-03 11:20:00,33.76,33.79,33.76,33.78,32600.0,28.4468,28.4721,28.4468,28.4636,32600.0
2010-05-03 11:30:00,33.78,33.83,33.76,33.82,22500.0,28.4636,28.5058,28.4468,28.4974,22500.0
2010-05-03 11:40:00,33.82,33.82,33.78,33.81,22900.0,28.4974,28.4974,28.4636,28.4889,22900.0
2010-05-03 11:50:00,33.8,33.86,33.8,33.84,20600.0,28.4805,28.5311,28.4805,28.5142,20600.0
2010-05-03 12:00:00,33.83,33.84,33.81,33.81,12800.0,28.5058,28.5142,28.4889,28.4889,12800.0
2010-05-03 12:10:00,33.82,33.82,33.78,33.79,27400.0,28.4974,28.4974,28.4636,28.4721,27400.0
2010-05-03 12:20:00,33.8,33.89,33.8,33.88,20000.0,28.4805,28.5563,28.4805,28.5479,20000.0
2010-05-03 12:30:00,33.88,33.94,33.85,33.94,30100.0,28.5479,28.5985,28.5226,28.5985,30100.0
2010-05-03 12:40:00,33.94,33.94,33.89,33.9,12000.0,28.5985,28.5985,28.5563,28.5648,12000.0
2010-05-03 12:50:00,33.9,33.92,33.89,33.91,18500.0,28.5648,28.5816,28.5563,28.5732,18500.0
2010-05-03 13:00:00,33.91,33.95,33.9,33.94,22800.0,28.5732,28.6069,28.5648,28.5985,22800.0
2010-05-03 13:10:00,33.94,33.96,33.93,33.96,19200.0,28.5985,28.6153,28.59,28.6153,19200.0
2010-05-03 13:20:00,33.95,34.0,33.95,33.99,16800.0,28.6069,28.649,28.6069,28.6406,16800.0
2010-05-03 13:30:00,33.98,34.04,33.98,34.03,30000.0,28.6322,28.6827,28.6322,28.6743,30000.0
2010-05-03 13:40:00,34.02,34.04,34.0,34.01,16400.0,28.6659,28.6827,28.649,28.6575,16400.0
2010-05-03 13:50:00,34.01,34.02,34.0,34.01,14000.0,28.6575,28.6659,28.649,28.6575,14000.0
2010-05-03 14:00:00,34.01,34.01,33.96,33.96,28200.0,28.6575,28.6575,28.6153,28.6153,28200.0
2010-05-03 14:10:00,33.96,33.96,33.9,33.9,38100.0,28.6153,28.6153,28.5648,28.5648,38100.0
2010-05-03 14:20:00,33.9,33.9,33.85,33.88,51000.0,28.5648,28.5648,28.5226,28.5479,51000.0
2010-05-03 14:30:00,33.87,33.9,33.87,33.9,23200.0,28.5395,28.5648,28.5395,28.5648,23200.0
2010-05-03 14:40:00,33.9,33.92,33.87,33.91,24700.0,28.5648,28.5816,28.5395,28.5732,24700.0
2010-05-03 14:50:00,33.92,33.98,33.92,33.92,35300.0,28.5816,28.6322,28.5816,28.5816,35300.0
2010-05-03 15:00:00,33.92,33.97,33.9,33.93,37100.0,28.5816,28.6237,28.5648,28.59,37100.0
2010-05-03 15:10:00,33.92,33.94,33.88,33.93,27900.0,28.5816,28.5985,28.5479,28.59,27900.0
2010-05-03 15:20:00,33.93,33.94,33.87,33.88,39600.0,28.59,28.5985,28.5395,28.5479,39600.0
2010-05-03 15:30:00,33.88,33.93,33.87,33.89,53600.0,28.5479,28.59,28.5395,28.5563,53600.0
2010-05-03 15:40:00,33.89,33.92,33.89,33.91,52800.0,28.5563,28.5816,28.5563,28.5732,52800.0
2010-05-03 15:50:00,33.91,33.94,33.89,33.91,122000.0,28.5732,28.5985,28.5563,28.5732,122000.0
2010-05-04 09:30:00,33.51,33.51,33.12,33.12,36000.0,28.2361,28.2361,27.9075,27.9075,36000.0
2010-05-04 09:40:00,33.12,33.14,32.97,32.98,47000.0,27.9075,27.9244,27.7811,27.7896,47000.0
2010-05-04 09:50:00,32.97,33.14,32.82,33.1,82300.0,27.7811,27.9244,27.6547,27.8907,82300.0
2010-05-04 10:00:00,33.12,33.2,33.02,33.04,30100.0,27.9075,27.9749,27.8233,27.8401,30100.0
2010-05-04 10:10:00,33.04,33.21,33.02,33.2,39700.0,27.8401,27.9834,27.8233,27.9749,39700.0
2010-05-04 10:20:00,33.2,33.42,33.2,33.33,94100.0,27.9749,28.1603,27.9749,28.0845,94100.0
2010-05-04 10:30:00,33.34,33.38,33.23,33.29,53000.0,28.0929,28.1266,28.0002,28.0508,53000.0
2010-05-04 10:40:00,33.29,33.29,33.14,33.17,57500.0,28.0508,28.0508,27.9244,27.9497,57500.0
2010-05-04 10:50:00,33.17,33.2,33.02,33.06,25800.0,27.9497,27.9749,27.8233,27.857,25800.0
2010-05-04 11:00:00,33.08,33.13,33.02,33.03,33200.0,27.8738,27.9159,27.8233,27.8317,33200.0
2010-05-04 11:10:00,33.03,33.13,33.03,33.12,19700.0,27.8317,27.9159,27.8317,27.9075,19700.0
2010-05-04 11:20:00,33.12,33.15,33.08,33.09,16600.0,27.9075,27.9328,27.8738,27.8822,16600.0
2010-05-04 11:30:00,33.09,33.19,33.09,33.19,17600.0,27.8822,27.9665,27.8822,27.9665,17600.0
2010-05-04 11:40:00,33.19,33.22,33.15,33.16,17700.0,27.9665,27.9918,27.9328,27.9412,17700.0
2010-05-04 11:50:00,33.16,33.19,33.1,33.13,17300.0,27.9412,27.9665,27.8907,27.9159,17300.0
2010-05-04 12:00:00,33.12,33.15,33.09,33.11,10900.0,27.9075,27.9328,27.8822,27.8991,10900.0
2010-05-04 12:10:00,33.1,33.1,33.07,33.08,7500.0,27.8907,27.8907,27.8654,27.8738,7500.0
2010-05-04 12:20:00,33.07,33.09,33.01,33.05,21000.0,27.8654,27.8822,27.8148,27.8485,21000.0
2010-05-04 12:30:00,33.06,33.16,33.06,33.15,12600.0,27.857,27.9412,27.857,27.9328,12600.0
2010-05-04 12:40:00,33.15,33.2,33.13,33.2,9600.0,27.9328,27.9749,27.9159,27.9749,9600.0
2010-05-04 12:50:00,33.19,33.21,33.15,33.16,10700.0,27.9665,27.9834,27.9328,27.9412,10700.0
2010-05-04 13:00:00,33.17,33.18,33.15,33.15,7100.0,27.9497,27.9581,27.9328,27.9328,7100.0
2010-05-04 13:10:00,33.15,33.16,33.12,33.12,11600.0,27.9328,27.9412,27.9075,27.9075,11600.0
2010-05-04 13:20:00,33.13,33.17,33.12,33.16,11600.0,27.9159,27.9497,27.9075,27.9412,11600.0
2010-05-04 13:30:00,33.17,33.2,33.15,33.17,12300.0,27.9497,27.9749,27.9328,27.9497,12300.0
2010-05-04 13:40:00,33.17,33.22,33.12,33.22,14500.0,27.9497,27.9918,27.9075,27.9918,14500.0
2010-05-04 13:50:00,33.21,33.25,33.18,33.23,12100.0,27.9834,28.0171,27.9581,28.0002,12100.0
2010-05-04 14:00:00,33.22,33.22,33.16,33.17,14700.0,27.9918,27.9918,27.9412,27.9497,14700.0
2010-05-04 14:10:00,33.17,33.19,33.09,33.09,14700.0,27.9497,27.9665,27.8822,27.8822,14700.0
2010-05-04 14:20:00,33.09,33.12,33.05,33.06,21700.0,27.8822,27.9075,27.8485,27.857,21700.0
2010-05-04 14:30:00,33.06,33.08,33.04,33.04,24500.0,27.857,27.8738,27.8401,27.8401,24500.0
2010-05-04 14:40:00,33.04,33.1,33.03,33.05,15500.0,27.8401,27.8907,27.8317,27.8485,15500.0
2010-05-04 14:50:00,33.06,33.14,33.05,33.1,26000.0,27.857,27.9244,27.8485,27.8907,26000.0
2010-05-04 15:00:00,33.1,33.18,33.05,33.16,42300.0,27.8907,27.9581,27.8485,27.9412,42300.0
2010-05-04 15:10:00,33.15,33.22,33.13,33.22,32900.0,27.9328,27.9918,27.9159,27.9918,32900.0
2010-05-04 15:20:00,33.22,33.28,33.17,33.23,44300.0,27.9918,28.0423,27.9497,28.0002,44300.0
2010-05-04 15:30:00,33.23,33.27,33.22,33.24,72700.0,28.0002,28.0339,27.9918,28.0086,72700.0
2010-05-04 15:40:00,33.24,33.25,33.15,33.22,119800.0,28.0086,28.0171,27.9328,27.9918,119800.0
2010-05-04 15:50:00,33.21,33.31,33.19,33.3,186800.0,27.9834,28.0676,27.9665,28.0592,186800.0
2010-05-05 09:30:00,32.94,33.31,32.94,33.14,36200.0,27.7558,28.0676,27.7558,27.9244,36200.0
2010-05-05 09:40:00,33.12,33.34,33.12,33.26,22000.0,27.9075,28.0929,27.9075,28.0255,22000.0
2010-05-05 09:50:00,33.27,33.31,33.2,33.28,20600.0,28.0339,28.0676,27.9749,28.0423,20600.0
2010-05-05 10:00:00,33.27,33.33,33.19,33.3,27600.0,28.0339,28.0845,27.9665,28.0592,27600.0
2010-05-05 10:10:00,33.3,33.4,33.3,33.35,36800.0,28.0592,28.1435,28.0592,28.1013,36800.0
2010-05-05 10:20:00,33.36,33.39,33.29,33.3,30200.0,28.1097,28.135,28.0508,28.0592,30200.0
2010-05-05 10:30:00,33.31,33.37,33.3,33.32,24200.0,28.0676,28.1182,28.0592,28.076,24200.0
2010-05-05 10:40:00,33.32,33.42,33.25,33.37,46300.0,28.076,28.1603,28.0171,28.1182,46300.0
2010-05-05 10:50:00,33.37,33.4,33.27,33.27,18000.0,28.1182,28.1435,28.0339,28.0339,18000.0
2010-05-05 11:00:00,33.28,33.28,33.12,33.21,19900.0,28.0423,28.0423,27.9075,27.9834,19900.0
2010-05-05 11:10:00,33.21,33.25,33.19,33.23,7700.0,27.9834,28.0171,27.9665,28.0002,7700.0
2010-05-05 11:20:00,33.24,33.3,33.24,33.25,8100.0,28.0086,28.0592,28.0086,28.0171,8100.0
2010-05-05 11:30:00,33.27,33.28,33.19,33.27,11300.0,28.0339,28.0423,27.9665,28.0339,11300.0
2010-05-05 11:40:00,33.27,33.35,33.27,33.32,31600.0,28.0339,28.1013,28.0339,28.076,31600.0
2010-05-05 11:50:00,33.34,33.36,33.3,33.35,13600.0,28.0929,28.1097,28.0592,28.1013,13600.0
2010-05-05 12:00:00,33.37,33.41,33.34,33.4,20900.0,28.1182,28.1519,28.0929,28.1435,20900.0
2010-05-05 12:10:00,33.4,33.42,33.35,33.41,9900.0,28.1435,28.1603,28.1013,28.1519,9900.0
2010-05-05 12:20:00,33.41,33.42,33.33,33.33,20400.0,28.1519,28.1603,28.0845,28.0845,20400.0
2010-05-05 12:30:00,33.33,33.38,33.29,33.3,12600.0,28.0845,28.1266,28.0508,28.0592,12600.0
2010-05-05 12:40:00,33.29,33.3,33.2,33.23,16400.0,28.0508,28.0592,27.9749,28.0002,16400.0
2010-05-05 12:50:00,33.23,33.27,33.22,33.22,10600.0,28.0002,28.0339,27.9918,27.9918,10600.0
2010-05-05 13:00:00,33.22,33.27,33.17,33.25,13100.0,27.9918,28.0339,27.9497,28.0171,13100.0
2010-05-05 13:10:00,33.24,33.25,33.18,33.22,8900.0,28.0086,28.0171,27.9581,27.9918,8900.0
2010-05-05 13:20:00,33.22,33.27,33.21,33.23,10100.0,27.9918,28.0339,27.9834,28.0002,10100.0
2010-05-05 13:30:00,33.24,33.26,33.2,33.24,12000.0,28.0086,28.0255,27.9749,28.0086,12000.0
2010-05-05 13:40:00,33.25,33.28,33.22,33.28,8400.0,28.0171,28.0423,27.9918,28.0423,8400.0
2010-05-05 13:50:00,33.29,33.35,33.28,33.3,12500.0,28.0508,28.1013,28.0423,28.0592,12500.0
2010-05-05 14:00:00,33.3,33.3,33.24,33.28,12900.0,28.0592,28.0592,28.0086,28.0423,12900.0
2010-05-05 14:10:00,33.28,33.28,33.13,33.13,39100.0,28.0423,28.0423,27.9159,27.9159,39100.0
2010-05-05 14:20:00,33.13,33.14,33.07,33.08,44500.0,27.9159,27.9244,27.8654,27.8738,44500.0
2010-05-05 14:30:00,33.08,33.08,33.02,33.03,31200.0,27.8738,27.8738,27.8233,27.8317,31200.0
2010-05-05 14:40:00,33.03,33.08,33.0,33.05,26800.0,27.8317,27.8738,27.8064,27.8485,26800.0
2010-05-05 14:50:00,33.05,33.12,33.0,33.09,20900.0,27.8485,27.9075,27.8064,27.8822,20900.0
2010-05-05 15:00:00,33.09,33.14,33.05,33.14,30100.0,27.8822,27.9244,27.8485,27.9244,30100.0
2010-05-05 15:10:00,33.14,33.16,33.08,33.08,18300.0,27.9244,27.9412,27.8738,27.8738,18300.0
2010-05-05 15:20:00,33.09,33.19,33.09,33.11,42400.0,27.8822,27.9665,27.8822,27.8991,42400.0
2010-05-05 15:30:00,33.1,33.14,33.04,33.13,46600.0,27.8907,27.9244,27.8401,27.9159,46600.0
2010-05-05 15:40:00,33.12,33.16,33.05,33.11,55600.0,27.9075,27.9412,27.8485,27.8991,55600.0
2010-05-05 15:50:00,33.12,33.15,33.08,33.11,101300.0,27.9075,27.9328,27.8738,27.8991,101300.0
2010-05-06 09:30:00,33.03,33.36,32.93,33.32,30700.0,27.8317,28.1097,27.7474,28.076,30700.0
2010-05-06 09:40:00,33.3,33.36,33.27,33.31,19400.0,28.0592,28.1097,28.0339,28.0676,19400.0
2010-05-06 09:50:00,33.31,33.48,33.29,33.46,25800.0,28.0676,28.2109,28.0508,28.194,25800.0
2010-05-06 10:00:00,33.46,33.46,33.35,33.35,17000.0,28.194,28.194,28.1013,28.1013,17000.0
2010-05-06 10:10:00,33.36,33.43,33.31,33.43,19500.0,28.1097,28.1687,28.0676,28.1687,19500.0
2010-05-06 10:20:00,33.43,33.48,33.34,33.38,22300.0,28.1687,28.2109,28.0929,28.1266,22300.0
2010-05-06 10:30:00,33.36,33.46,33.33,33.46,14500.0,28.1097,28.194,28.0845,28.194,14500.0
2010-05-06 10:40:00,33.45,33.45,33.34,33.37,16400.0,28.1856,28.1856,28.0929,28.1182,16400.0
2010-05-06 10:50:00,33.37,33.4,33.31,33.33,20600.0,28.1182,28.1435,28.0676,28.0845,20600.0
2010-05-06 11:00:00,33.34,33.34,33.21,33.24,31800.0,28.0929,28.0929,27.9834,28.0086,31800.0
2010-05-06 11:10:00,33.24,33.25,33.11,33.17,33200.0,28.0086,28.0171,27.8991,27.9497,33200.0
2010-05-06 11:20:00,33.16,33.19,33.12,33.15,68300.0,27.9412,27.9665,27.9075,27.9328,68300.0
2010-05-06 11:30:00,33.14,33.2,33.11,33.15,31900.0,27.9244,27.9749,27.8991,27.9328,31900.0
2010-05-06 11:40:00,33.16,33.17,33.06,33.13,21400.0,27.9412,27.9497,27.857,27.9159,21400.0
2010-05-06 11:50:00,33.12,33.21,33.08,33.2,45100.0,27.9075,27.9834,27.8738,27.9749,45100.0
2010-05-06 12:00:00,33.21,33.44,33.21,33.38,89400.0,27.9834,28.1772,27.9834,28.1266,89400.0
2010-05-06 12:10:00,33.38,33.54,33.38,33.5,34600.0,28.1266,28.2614,28.1266,28.2277,34600.0
2010-05-06 12:20:00,33.5,33.5,33.41,33.41,10500.0,28.2277,28.2277,28.1519,28.1519,10500.0
2010-05-06 12:30:00,33.41,33.43,33.37,33.37,19600.0,28.1519,28.1687,28.1182,28.1182,19600.0
2010-05-06 12:40:00,33.37,33.4,33.33,33.35,14800.0,28.1182,28.1435,28.0845,28.1013,14800.0
2010-05-06 12:50:00,33.36,33.38,33.28,33.3,64100.0,28.1097,28.1266,28.0423,28.0592,64100.0
2010-05-06 13:00:00,33.3,33.32,33.22,33.27,40600.0,28.0592,28.076,27.9918,28.0339,40600.0
2010-05-06 13:10:00,33.27,33.28,33.2,33.23,26100.0,28.0339,28.0423,27.9749,28.0002,26100.0
2010-05-06 13:20:00,33.24,33.27,33.17,33.27,13400.0,28.0086,28.0339,27.9497,28.0339,13400.0
2010-05-06 13:30:00,33.27,33.27,33.12,33.12,15000.0,28.0339,28.0339,27.9075,27.9075,15000.0
2010-05-06 13:40:00,33.11,33.13,33.07,33.07,30300.0,27.8991,27.9159,27.8654,27.8654,30300.0
2010-05-06 13:50:00,33.08,33.08,32.95,32.99,43000.0,27.8738,27.8738,27.7643,27.798,43000.0
2010-05-06 14:00:00,33.0,33.05,32.89,32.91,36400.0,27.8064,27.8485,27.7137,27.7306,36400.0
2010-05-06 14:10:00,32.91,32.94,32.74,32.77,51900.0,27.7306,27.7558,27.5873,27.6126,51900.0
2010-05-06 14:20:00,32.75,32.76,32.54,32.68,76800.0,27.5958,27.6042,27.4188,27.5368,76800.0
2010-05-06 14:30:00,32.67,32.69,32.12,32.12,122000.0,27.5283,27.5452,27.0649,27.0649,122000.0
2010-05-06 14:40:00,32.12,32.26,31.04,31.64,132800.0,27.0649,27.1829,26.1549,26.6604,132800.0
2010-05-06 14:50:00,31.64,32.3,31.63,32.23,49600.0,26.6604,27.2166,26.652,27.1576,49600.0
2010-05-06 15:00:00,32.26,32.6,31.99,32.45,61700.0,27.1829,27.4694,26.9554,27.343,61700.0
2010-05-06 15:10:00,32.46,32.56,32.15,32.22,76100.0,27.3514,27.4357,27.0902,27.1492,76100.0
2010-05-06 15:20:00,32.22,32.22,31.83,31.86,131200.0,27.1492,27.1492,26.8205,26.8458,131200.0
2010-05-06 15:30:00,31.85,32.03,31.84,31.97,549900.0,26.8374,26.9891,26.829,26.9385,549900.0
2010-05-06 15:40:00,31.96,32.01,31.83,31.93,287600.0,26.9301,26.9722,26.8205,26.9048,287600.0
2010-05-06 15:50:00,31.94,31.96,31.73,31.73,300500.0,26.9132,26.9301,26.7363,26.7363,300500.0
2010-05-07 09:30:00,31.82,32.07,31.62,32.07,75200.0,26.8121,27.0228,26.6436,27.0228,75200.0
2010-05-07 09:40:00,32.06,32.07,31.84,31.88,342600.0,27.0143,27.0228,26.829,26.8627,342600.0
2010-05-07 09:50:00,31.87,31.99,31.76,31.84,72400.0,26.8542,26.9554,26.7616,26.829,72400.0
2010-05-07 10:00:00,31.84,31.84,31.54,31.66,227900.0,26.829,26.829,26.5762,26.6773,227900.0
2010-05-07 10:10:00,31.66,31.75,31.51,31.57,128400.0,26.6773,26.7531,26.5509,26.6015,128400.0
2010-05-07 10:20:00,31.56,31.56,31.19,31.44,182900.0,26.593,26.593,26.2813,26.4919,182900.0
2010-05-07 10:30:00,31.45,31.8,31.35,31.65,186300.0,26.5003,26.7953,26.4161,26.6689,186300.0
2010-05-07 10:40:00,31.65,31.67,31.37,31.49,64800.0,26.6689,26.6857,26.4329,26.5341,64800.0
2010-05-07 10:50:00,31.5,31.55,31.39,31.39,57400.0,26.5425,26.5846,26.4498,26.4498,57400.0
2010-05-07 11:00:00,31.4,31.58,31.33,31.54,57500.0,26.4582,26.6099,26.3992,26.5762,57500.0
2010-05-07 11:10:00,31.53,31.8,31.51,31.67,139200.0,26.5678,26.7953,26.5509,26.6857,139200.0
2010-05-07 11:20:00,31.67,31.7,31.41,31.47,83500.0,26.6857,26.711,26.4666,26.5172,83500.0
2010-05-07 11:30:00,31.46,31.54,31.33,31.46,83500.0,26.5088,26.5762,26.3992,26.5088,83500.0
2010-05-07 11:40:00,31.46,31.63,31.43,31.6,87400.0,26.5088,26.652,26.4835,26.6267,87400.0
2010-05-07 11:50:00,31.6,31.6,31.45,31.47,104800.0,26.6267,26.6267,26.5003,26.5172,104800.0
2010-05-07 12:00:00,31.47,31.59,31.34,31.59,45300.0,26.5172,26.6183,26.4077,26.6183,45300.0
2010-05-07 12:10:00,31.58,31.63,31.57,31.61,68000.0,26.6099,26.652,26.6015,26.6352,68000.0
2010-05-07 12:20:00,31.63,31.63,31.36,31.43,55400.0,26.652,26.652,26.4245,26.4835,55400.0
2010-05-07 12:30:00,31.42,31.57,31.35,31.51,48500.0,26.4751,26.6015,26.4161,26.5509,48500.0
2010-05-07 12:40:00,31.51,31.61,31.51,31.58,53600.0,26.5509,26.6352,26.5509,26.6099,53600.0
2010-05-07 12:50:00,31.58,31.64,31.53,31.56,57500.0,26.6099,26.6604,26.5678,26.593,57500.0
2010-05-07 13:00:00,31.55,31.62,31.46,31.46,33900.0,26.5846,26.6436,26.5088,26.5088,33900.0
2010-05-07 13:10:00,31.48,31.58,31.4,31.54,30400.0,26.5256,26.6099,26.4582,26.5762,30400.0
2010-05-07 13:20:00,31.54,31.57,31.49,31.5,26600.0,26.5762,26.6015,26.5341,26.5425,26600.0
2010-05-07 13:30:00,31.48,31.62,31.48,31.58,17300.0,26.5256,26.6436,26.5256,26.6099,17300.0
2010-05-07 13:40:00,31.58,31.7,31.57,31.68,129100.0,26.6099,26.711,26.6015,26.6941,129100.0
2010-05-07 13:50:00,31.69,31.69,31.56,31.58,35700.0,26.7026,26.7026,26.593,26.6099,35700.0
2010-05-07 14:00:00,31.62,31.64,31.55,31.57,52500.0,26.6436,26.6604,26.5846,26.6015,52500.0
2010-05-07 14:10:00,31.55,31.6,31.46,31.6,31200.0,26.5846,26.6267,26.5088,26.6267,31200.0
2010-05-07 14:20:00,31.58,31.59,31.44,31.45,38300.0,26.6099,26.6183,26.4919,26.5003,38300.0
2010-05-07 14:30:00,31.45,31.6,31.44,31.57,163300.0,26.5003,26.6267,26.4919,26.6015,163300.0
2010-05-07 14:40:00,31.57,31.7,31.55,31.58,63800.0,26.6015,26.711,26.5846,26.6099,63800.0
2010-05-07 14:50:00,31.57,31.62,31.49,31.61,43000.0,26.6015,26.6436,26.5341,26.6352,43000.0
2010-05-07 15:00:00,31.6,31.64,31.47,31.49,77200.0,26.6267,26.6604,26.5172,26.5341,77200.0
2010-05-07 15:10:00,31.48,31.58,31.4,31.58,42200.0,26.5256,26.6099,26.4582,26.6099,42200.0
2010-05-07 15:20:00,31.59,31.65,31.54,31.59,56800.0,26.6183,26.6689,26.5762,26.6183,56800.0
2010-05-07 15:30:00,31.6,31.6,31.49,31.53,142600.0,26.6267,26.6267,26.5341,26.5678,142600.0
2010-05-07 15:40:00,31.54,31.67,31.48,31.55,113900.0,26.5762,26.6857,26.5256,26.5846,113900.0
2010-05-07 15:50:00,31.55,31.63,31.47,31.59,360200.0,26.5846,26.652,26.5172,26.6183,360200.0
2010-05-10 09:30:00,33.15,33.2,32.33,32.96,132600.0,27.9328,27.9749,27.2419,27.7727,132600.0
2010-05-10 09:40:00,32.95,33.04,32.8,32.85,72200.0,27.7643,27.8401,27.6379,27.68,72200.0
2010-05-10 09:50:00,32.83,32.92,32.8,32.85,49900.0,27.6632,27.739,27.6379,27.68,49900.0
2010-05-10 10:00:00,32.85,32.94,32.79,32.81,58700.0,27.68,27.7558,27.6295,27.6463,58700.0
2010-05-10 10:10:00,32.81,32.93,32.8,32.82,49900.0,27.6463,27.7474,27.6379,27.6547,49900.0
2010-05-10 10:20:00,32.82,32.9,32.75,32.81,41200.0,27.6547,27.7221,27.5958,27.6463,41200.0
2010-05-10 10:30:00,32.8,32.9,32.76,32.8,49800.0,27.6379,27.7221,27.6042,27.6379,49800.0
2010-05-10 10:40:00,32.81,32.81,32.67,32.74,59200.0,27.6463,27.6463,27.5283,27.5873,59200.0
2010-05-10 10:50:00,32.74,32.79,32.69,32.74,54300.0,27.5873,27.6295,27.5452,27.5873,54300.0
2010-05-10 11:00:00,32.74,32.88,32.74,32.77,30300.0,27.5873,27.7053,27.5873,27.6126,30300.0
2010-05-10 11:10:00,32.78,32.88,32.77,32.88,25700.0,27.621,27.7053,27.6126,27.7053,25700.0
2010-05-10 11:20:00,32.88,32.89,32.8,32.83,22700.0,27.7053,27.7137,27.6379,27.6632,22700.0
2010-05-10 11:30:00,32.85,32.86,32.76,32.84,29500.0,27.68,27.6884,27.6042,27.6716,29500.0
2010-05-10 11:40:00,32.84,32.86,32.78,32.8,31500.0,27.6716,27.6884,27.621,27.6379,31500.0
2010-05-10 11:50:00,32.8,32.87,32.79,32.85,51900.0,27.6379,27.6969,27.6295,27.68,51900.0
2010-05-10 12:00:00,32.85,32.89,32.83,32.88,39300.0,27.68,27.7137,27.6632,27.7053,39300.0
2010-05-10 12:10:00,32.88,32.9,32.84,32.86,34700.0,27.7053,27.7221,27.6716,27.6884,34700.0
2010-05-10 12:20:00,32.86,32.87,32.81,32.82,9200.0,27.6884,27.6969,27.6463,27.6547,9200.0
2010-05-10 12:30:00,32.82,32.83,32.77,32.78,13200.0,27.6547,27.6632,27.6126,27.621,13200.0
2010-05-10 12:40:00,32.79,32.8,32.73,32.74,9600.0,27.6295,27.6379,27.5789,27.5873,9600.0
2010-05-10 12:50:00,32.74,32.8,32.72,32.74,11100.0,27.5873,27.6379,27.5705,27.5873,11100.0
2010-05-10 13:00:00,32.75,32.76,32.56,32.62,22100.0,27.5958,27.6042,27.4357,27.4862,22100.0
2010-05-10 13:10:00,32.62,32.72,32.57,32.7,20100.0,27.4862,27.5705,27.4441,27.5536,20100.0
2010-05-10 13:20:00,32.71,32.75,32.66,32.72,32800.0,27.562,27.5958,27.5199,27.5705,32800.0
2010-05-10 13:30:00,32.72,32.8,32.7,32.76,24500.0,27.5705,27.6379,27.5536,27.6042,24500.0
2010-05-10 13:40:00,32.75,32.77,32.68,32.76,31200.0,27.5958,27.6126,27.5368,27.6042,31200.0
2010-05-10 13:50:00,32.76,32.79,32.7,32.7,24700.0,27.6042,27.6295,27.5536,27.5536,24700.0
2010-05-10 14:00:00,32.7,32.74,32.62,32.74,21800.0,27.5536,27.5873,27.4862,27.5873,21800.0
2010-05-10 14:10:00,32.73,32.76,32.7,32.72,23500.0,27.5789,27.6042,27.5536,27.5705,23500.0
2010-05-10 14:20:00,32.73,32.82,32.7,32.7,26700.0,27.5789,27.6547,27.5536,27.5536,26700.0
2010-05-10 14:30:00,32.7,32.76,32.67,32.67,21800.0,27.5536,27.6042,27.5283,27.5283,21800.0
2010-05-10 14:40:00,32.65,32.75,32.64,32.73,25800.0,27.5115,27.5958,27.5031,27.5789,25800.0
2010-05-10 14:50:00,32.73,32.81,32.7,32.8,31100.0,27.5789,27.6463,27.5536,27.6379,31100.0
2010-05-10 15:00:00,32.8,32.8,32.72,32.72,32200.0,27.6379,27.6379,27.5705,27.5705,32200.0
2010-05-10 15:10:00,32.73,32.81,32.7,32.8,37200.0,27.5789,27.6463,27.5536,27.6379,37200.0
2010-05-10 15:20:00,32.79,32.89,32.79,32.89,39900.0,27.6295,27.7137,27.6295,27.7137,39900.0
2010-05-10 15:30:00,32.88,32.89,32.81,32.84,68700.0,27.7053,27.7137,27.6463,27.6716,68700.0
2010-05-10 15:40:00,32.85,32.9,32.79,32.84,105200.0,27.68,27.7221,27.6295,27.6716,105200.0
2010-05-10 15:50:00,32.83,32.97,32.83,32.95,331600.0,27.6632,27.7811,27.6632,27.7643,331600.0
2010-05-11 09:30:00,32.67,32.84,32.53,32.78,40600.0,27.5283,27.6716,27.4104,27.621,40600.0
2010-05-11 09:40:00,32.77,32.8,32.67,32.7,26200.0,27.6126,27.6379,27.5283,27.5536,26200.0
2010-05-11 09:50:00,32.72,32.82,32.72,32.8,32000.0,27.5705,27.6547,27.5705,27.6379,32000.0
2010-05-11 10:00:00,32.8,32.8,32.66,32.75,26700.0,27.6379,27.6379,27.5199,27.5958,26700.0
2010-05-11 10:10:00,32.74,32.78,32.67,32.77,23700.0,27.5873,27.621,27.5283,27.6126,23700.0
2010-05-11 10:20:00,32.79,32.81,32.75,32.77,22800.0,27.6295,27.6463,27.5958,27.6126,22800.0
2010-05-11 10:30:00,32.76,32.8,32.75,32.79,20000.0,27.6042,27.6379,27.5958,27.6295,20000.0
2010-05-11 10:40:00,32.79,32.8,32.77,32.78,32300.0,27.6295,27.6379,27.6126,27.621,32300.0
2010-05-11 10:50:00,32.78,32.8,32.73,32.75,18900.0,27.621,27.6379,27.5789,27.5958,18900.0
2010-05-11 11:00:00,32.75,32.8,32.75,32.8,27100.0,27.5958,27.6379,27.5958,27.6379,27100.0
2010-05-11 11:10:00,32.8,32.82,32.78,32.81,103200.0,27.6379,27.6547,27.621,27.6463,103200.0
2010-05-11 11:20:00,32.82,32.82,32.74,32.79,21600.0,27.6547,27.6547,27.5873,27.6295,21600.0
2010-05-11 11:30:00,32.79,32.84,32.73,32.81,23100.0,27.6295,27.6716,27.5789,27.6463,23100.0
2010-05-11 11:40:00,32.8,32.82,32.76,32.76,19200.0,27.6379,27.6547,27.6042,27.6042,19200.0
2010-05-11 11:50:00,32.76,32.81,32.74,32.8,14400.0,27.6042,27.6463,27.5873,27.6379,14400.0
2010-05-11 12:00:00,32.8,32.89,32.8,32.87,19500.0,27.6379,27.7137,27.6379,27.6969,19500.0
2010-05-11 12:10:00,32.87,32.89,32.84,32.85,15100.0,27.6969,27.7137,27.6716,27.68,15100.0
2010-05-11 12:20:00,32.85,32.87,32.83,32.85,13700.0,27.68,27.6969,27.6632,27.68,13700.0
2010-05-11 12:30:00,32.84,32.85,32.82,32.83,38400.0,27.6716,27.68,27.6547,27.6632,38400.0
2010-05-11 12:40:00,32.83,32.87,32.81,32.86,87900.0,27.6632,27.6969,27.6463,27.6884,87900.0
2010-05-11 12:50:00,32.85,32.9,32.85,32.89,28800.0,27.68,27.7221,27.68,27.7137,28800.0
2010-05-11 13:00:00,32.89,32.9,32.87,32.9,24400.0,27.7137,27.7221,27.6969,27.7221,24400.0
2010-05-11 13:10:00,32.9,32.91,32.87,32.9,42500.0,27.7221,27.7306,27.6969,27.7221,42500.0
2010-05-11 13:20:00,32.89,32.93,32.88,32.9,20400.0,27.7137,27.7474,27.7053,27.7221,20400.0
2010-05-11 13:30:00,32.9,32.94,32.89,32.9,22600.0,27.7221,27.7558,27.7137,27.7221,22600.0
2010-05-11 13:40:00,32.9,33.02,32.9,32.96,142000.0,27.7221,27.8233,27.7221,27.7727,142000.0
2010-05-11 13:50:00,32.97,33.0,32.93,32.93,29700.0,27.7811,27.8064,27.7474,27.7474,29700.0
2010-05-11 14:00:00,32.94,32.99,32.93,32.98,61200.0,27.7558,27.798,27.7474,27.7896,61200.0
2010-05-11 14:10:00,32.98,33.0,32.89,32.95,59700.0,27.7896,27.8064,27.7137,27.7643,59700.0
2010-05-11 14:20:00,32.95,33.0,32.91,32.98,39600.0,27.7643,27.8064,27.7306,27.7896,39600.0
2010-05-11 14:30:00,32.98,32.98,32.9,32.94,49300.0,27.7896,27.7896,27.7221,27.7558,49300.0
2010-05-11 14:40:00,32.93,32.97,32.85,32.93,75600.0,27.7474,27.7811,27.68,27.7474,75600.0
2010-05-11 14:50:00,32.95,32.96,32.83,32.84,64600.0,27.7643,27.7727,27.6632,27.6716,64600.0
2010-05-11 15:00:00,32.85,32.86,32.75,32.8,73500.0,27.68,27.6884,27.5958,27.6379,73500.0
2010-05-11 15:10:00,32.8,32.85,32.72,32.74,73200.0,27.6379,27.68,27.5705,27.5873,73200.0
2010-05-11 15:20:00,32.75,32.81,32.7,32.81,50000.0,27.5958,27.6463,27.5536,27.6463,50000.0
2010-05-11 15:30:00,32.8,32.87,32.76,32.84,30200.0,27.6379,27.6969,27.6042,27.6716,30200.0
2010-05-11 15:40:00,32.83,32.92,32.8,32.83,54800.0,27.6632,27.739,27.6379,27.6632,54800.0
2010-05-11 15:50:00,32.85,32.86,32.78,32.8,79100.0,27.68,27.6884,27.621,27.6379,79100.0
2010-05-12 09:30:00,32.62,32.95,32.5,32.95,84200.0,27.4862,27.7643,27.3851,27.7643,84200.0
2010-05-12 09:40:00,32.91,32.95,32.85,32.9,22000.0,27.7306,27.7643,27.68,27.7221,22000.0
2010-05-12 09:50:00,32.9,33.0,32.84,32.93,54700.0,27.7221,27.8064,27.6716,27.7474,54700.0
2010-05-12 10:00:00,32.92,33.01,32.92,33.0,61700.0,27.739,27.8148,27.739,27.8064,61700.0
2010-05-12 10:10:00,33.0,33.04,32.95,32.95,21800.0,27.8064,27.8401,27.7643,27.7643,21800.0
2010-05-12 10:20:00,32.96,33.04,32.96,33.0,35800.0,27.7727,27.8401,27.7727,27.8064,35800.0
2010-05-12 10:30:00,32.99,33.0,32.91,32.93,29700.0,27.798,27.8064,27.7306,27.7474,29700.0
2010-05-12 10:40:00,32.92,33.01,32.9,33.01,16900.0,27.739,27.8148,27.7221,27.8148,16900.0
2010-05-12 10:50:00,33.01,33.02,32.94,32.97,13700.0,27.8148,27.8233,27.7558,27.7811,13700.0
2010-05-12 11:00:00,32.97,33.11,32.97,33.04,60800.0,27.7811,27.8991,27.7811,27.8401,60800.0
2010-05-12 11:10:00,33.04,33.05,32.96,32.97,57200.0,27.8401,27.8485,27.7727,27.7811,57200.0
2010-05-12 11:20:00,32.97,32.99,32.89,32.9,25200.0,27.7811,27.798,27.7137,27.7221,25200.0
2010-05-12 11:30:00,32.9,32.99,32.9,32.98,11500.0,27.7221,27.798,27.7221,27.7896,11500.0
2010-05-12 11:40:00,33.0,33.01,32.94,32.98,15800.0,27.8064,27.8148,27.7558,27.7896,15800.0
2010-05-12 11:50:00,32.97,33.06,32.94,33.04,15400.0,27.7811,27.857,27.7558,27.8401,15400.0
2010-05-12 12:00:00,33.03,33.07,33.02,33.06,14100.0,27.8317,27.8654,27.8233,27.857,14100.0
2010-05-12 12:10:00,33.06,33.1,33.06,33.08,46400.0,27.857,27.8907,27.857,27.8738,46400.0
2010-05-12 12:20:00,33.07,33.07,32.97,33.0,15400.0,27.8654,27.8654,27.7811,27.8064,15400.0
2010-05-12 12:30:00,33.0,33.05,32.99,33.01,11000.0,27.8064,27.8485,27.798,27.8148,11000.0
2010-05-12 12:40:00,33.01,33.03,32.98,32.98,7000.0,27.8148,27.8317,27.7896,27.7896,7000.0
2010-05-12 12:50:00,32.98,33.02,32.96,33.01,11700.0,27.7896,27.8233,27.7727,27.8148,11700.0
2010-05-12 13:00:00,33.0,33.07,32.99,33.07,13900.0,27.8064,27.8654,27.798,27.8654,13900.0
2010-05-12 13:10:00,33.08,33.1,33.06,33.07,17600.0,27.8738,27.8907,27.857,27.8654,17600.0
2010-05-12 13:20:00,33.07,33.07,33.01,33.04,14100.0,27.8654,27.8654,27.8148,27.8401,14100.0
2010-05-12 13:30:00,33.04,33.08,33.04,33.06,26300.0,27.8401,27.8738,27.8401,27.857,26300.0
2010-05-12 13:40:00,33.05,33.05,33.02,33.05,21100.0,27.8485,27.8485,27.8233,27.8485,21100.0
2010-05-12 13:50:00,33.04,33.07,33.01,33.02,23500.0,27.8401,27.8654,27.8148,27.8233,23500.0
2010-05-12 14:00:00,33.02,33.09,33.02,33.09,17600.0,27.8233,27.8822,27.8233,27.8822,17600.0
2010-05-12 14:10:00,33.08,33.11,33.07,33.09,28200.0,27.8738,27.8991,27.8654,27.8822,28200.0
2010-05-12 14:20:00,33.08,33.13,33.07,33.13,46500.0,27.8738,27.9159,27.8654,27.9159,46500.0
2010-05-12 14:30:00,33.13,33.17,33.08,33.08,34300.0,27.9159,27.9497,27.8738,27.8738,34300.0
2010-05-12 14:40:00,33.08,33.11,33.07,33.07,23100.0,27.8738,27.8991,27.8654,27.8654,23100.0
2010-05-12 14:50:00,33.08,33.12,33.06,33.1,26300.0,27.8738,27.9075,27.857,27.8907,26300.0
2010-05-12 15:00:00,33.11,33.17,33.1,33.17,27500.0,27.8991,27.9497,27.8907,27.9497,27500.0
2010-05-12 15:10:00,33.17,33.19,33.16,33.19,33500.0,27.9497,27.9665,27.9412,27.9665,33500.0
2010-05-12 15:20:00,33.19,33.22,33.14,33.19,31100.0,27.9665,27.9918,27.9244,27.9665,31100.0
2010-05-12 15:30:00,33.2,33.2,33.11,33.14,28900.0,27.9749,27.9749,27.8991,27.9244,28900.0
2010-05-12 15:40:00,33.13,33.19,33.13,33.18,36300.0,27.9159,27.9665,27.9159,27.9581,36300.0
2010-05-12 15:50:00,33.18,33.25,33.17,33.22,100800.0,27.9581,28.0171,27.9497,27.9918,100800.0
2010-05-13 09:30:00,33.1,33.23,33.09,33.15,16400.0,27.8907,28.0002,27.8822,27.9328,16400.0
2010-05-13 09:40:00,33.16,33.17,33.06,33.13,11100.0,27.9412,27.9497,27.857,27.9159,11100.0
2010-05-13 09:50:00,33.13,33.13,33.01,33.03,33800.0,27.9159,27.9159,27.8148,27.8317,33800.0
2010-05-13 10:00:00,33.03,33.11,33.01,33.08,26200.0,27.8317,27.8991,27.8148,27.8738,26200.0
2010-05-13 10:10:00,33.07,33.18,33.04,33.18,13900.0,27.8654,27.9581,27.8401,27.9581,13900.0
2010-05-13 10:20:00,33.18,33.25,33.17,33.24,19300.0,27.9581,28.0171,27.9497,28.0086,19300.0
2010-05-13 10:30:00,33.25,33.35,33.23,33.34,47100.0,28.0171,28.1013,28.0002,28.0929,47100.0
2010-05-13 10:40:00,33.33,33.36,33.3,33.34,8900.0,28.0845,28.1097,28.0592,28.0929,8900.0
2010-05-13 10:50:00,33.33,33.35,33.28,33.28,14100.0,28.0845,28.1013,28.0423,28.0423,14100.0
2010-05-13 11:00:00,33.28,33.28,33.21,33.25,38800.0,28.0423,28.0423,27.9834,28.0171,38800.0
2010-05-13 11:10:00,33.25,33.28,33.22,33.26,22300.0,28.0171,28.0423,27.9918,28.0255,22300.0
2010-05-13 11:20:00,33.26,33.34,33.23,33.24,25800.0,28.0255,28.0929,28.0002,28.0086,25800.0
2010-05-13 11:30:00,33.24,33.24,33.18,33.19,25100.0,28.0086,28.0086,27.9581,27.9665,25100.0
2010-05-13 11:40:00,33.18,33.24,33.18,33.19,7300.0,27.9581,28.0086,27.9581,27.9665,7300.0
2010-05-13 11:50:00,33.21,33.21,33.13,33.15,16400.0,27.9834,27.9834,27.9159,27.9328,16400.0
2010-05-13 12:00:00,33.15,33.16,33.11,33.15,14000.0,27.9328,27.9412,27.8991,27.9328,14000.0
2010-05-13 12:10:00,33.16,33.17,33.13,33.16,4300.0,27.9412,27.9497,27.9159,27.9412,4300.0
2010-05-13 12:20:00,33.16,33.22,33.16,33.19,17600.0,27.9412,27.9918,27.9412,27.9665,17600.0
2010-05-13 12:30:00,33.21,33.21,33.17,33.19,10400.0,27.9834,27.9834,27.9497,27.9665,10400.0
2010-05-13 12:40:00,33.21,33.21,33.16,33.17,17200.0,27.9834,27.9834,27.9412,27.9497,17200.0
2010-05-13 12:50:00,33.18,33.22,33.16,33.16,13800.0,27.9581,27.9918,27.9412,27.9412,13800.0
2010-05-13 13:00:00,33.17,33.18,33.15,33.15,24000.0,27.9497,27.9581,27.9328,27.9328,24000.0
2010-05-13 13:10:00,33.15,33.19,33.15,33.19,17400.0,27.9328,27.9665,27.9328,27.9665,17400.0
2010-05-13 13:20:00,33.19,33.19,33.15,33.18,11900.0,27.9665,27.9665,27.9328,27.9581,11900.0
2010-05-13 13:30:00,33.2,33.23,33.17,33.17,21500.0,27.9749,28.0002,27.9497,27.9497,21500.0
2010-05-13 13:40:00,33.17,33.2,33.15,33.2,8800.0,27.9497,27.9749,27.9328,27.9749,8800.0
2010-05-13 13:50:00,33.21,33.21,33.18,33.19,7100.0,27.9834,27.9834,27.9581,27.9665,7100.0
2010-05-13 14:00:00,33.19,33.22,33.19,33.21,20000.0,27.9665,27.9918,27.9665,27.9834,20000.0
2010-05-13 14:10:00,33.21,33.26,33.21,33.25,35000.0,27.9834,28.0255,27.9834,28.0171,35000.0
2010-05-13 14:20:00,33.24,33.25,33.17,33.17,29600.0,28.0086,28.0171,27.9497,27.9497,29600.0
2010-05-13 14:30:00,33.17,33.2,33.17,33.2,31300.0,27.9497,27.9749,27.9497,27.9749,31300.0
2010-05-13 14:40:00,33.2,33.2,33.16,33.16,20400.0,27.9749,27.9749,27.9412,27.9412,20400.0
2010-05-13 14:50:00,33.16,33.16,33.12,33.13,12600.0,27.9412,27.9412,27.9075,27.9159,12600.0
2010-05-13 15:00:00,33.13,33.18,33.1,33.1,29900.0,27.9159,27.9581,27.8907,27.8907,29900.0
2010-05-13 15:10:00,33.09,33.1,32.93,32.95,52700.0,27.8822,27.8907,27.7474,27.7643,52700.0
2010-05-13 15:20:00,32.94,33.0,32.92,32.92,32300.0,27.7558,27.8064,27.739,27.739,32300.0
2010-05-13 15:30:00,32.92,32.95,32.83,32.86,74100.0,27.739,27.7643,27.6632,27.6884,74100.0
2010-05-13 15:40:00,32.86,32.95,32.8,32.88,73000.0,27.6884,27.7643,27.6379,27.7053,73000.0
2010-05-13 15:50:00,32.88,32.98,32.8,32.81,77100.0,27.7053,27.7896,27.6379,27.6463,77100.0
2010-05-14 09:30:00,32.62,32.7,32.57,32.6,19100.0,27.4862,27.5536,27.4441,27.4694,19100.0
2010-05-14 09:40:00,32.58,32.58,32.41,32.47,16700.0,27.4525,27.4525,27.3093,27.3598,16700.0
2010-05-14 09:50:00,32.47,32.63,32.44,32.56,21600.0,27.3598,27.4946,27.3345,27.4357,21600.0
2010-05-14 10:00:00,32.54,32.61,32.44,32.61,48700.0,27.4188,27.4778,27.3345,27.4778,48700.0
2010-05-14 10:10:00,32.61,32.7,32.59,32.59,13800.0,27.4778,27.5536,27.4609,27.4609,13800.0
2010-05-14 10:20:00,32.59,32.63,32.55,32.59,30100.0,27.4609,27.4946,27.4272,27.4609,30100.0
2010-05-14 10:30:00,32.59,32.63,32.54,32.59,41000.0,27.4609,27.4946,27.4188,27.4609,41000.0
2010-05-14 10:40:00,32.59,32.64,32.56,32.63,30400.0,27.4609,27.5031,27.4357,27.4946,30400.0
2010-05-14 10:50:00,32.64,32.65,32.54,32.56,164000.0,27.5031,27.5115,27.4188,27.4357,164000.0
2010-05-14 11:00:00,32.57,32.59,32.45,32.48,66400.0,27.4441,27.4609,27.343,27.3682,66400.0
2010-05-14 11:10:00,32.48,32.52,32.43,32.44,40200.0,27.3682,27.4019,27.3261,27.3345,40200.0
2010-05-14 11:20:00,32.44,32.49,32.31,32.44,17500.0,27.3345,27.3767,27.225,27.3345,17500.0
2010-05-14 11:30:00,32.44,32.51,32.41,32.41,13600.0,27.3345,27.3935,27.3093,27.3093,13600.0
2010-05-14 11:40:00,32.41,32.43,32.35,32.35,12600.0,27.3093,27.3261,27.2587,27.2587,12600.0
2010-05-14 11:50:00,32.34,32.38,32.3,32.36,21600.0,27.2503,27.284,27.2166,27.2671,21600.0
2010-05-14 12:00:00,32.36,32.38,32.15,32.23,24700.0,27.2671,27.284,27.0902,27.1576,24700.0
2010-05-14 12:10:00,32.25,32.35,32.25,32.35,16000.0,27.1744,27.2587,27.1744,27.2587,16000.0
2010-05-14 12:20:00,32.34,32.38,32.27,32.33,13200.0,27.2503,27.284,27.1913,27.2419,13200.0
2010-05-14 12:30:00,32.35,32.38,32.34,32.38,4200.0,27.2587,27.284,27.2503,27.284,4200.0
2010-05-14 12:40:00,32.39,32.43,32.34,32.35,7400.0,27.2924,27.3261,27.2503,27.2587,7400.0
2010-05-14 12:50:00,32.37,32.47,32.35,32.47,12700.0,27.2756,27.3598,27.2587,27.3598,12700.0
2010-05-14 13:00:00,32.47,32.51,32.43,32.43,20300.0,27.3598,27.3935,27.3261,27.3261,20300.0
2010-05-14 13:10:00,32.42,32.42,32.3,32.32,102400.0,27.3177,27.3177,27.2166,27.2334,102400.0
2010-05-14 13:20:00,32.32,32.38,32.31,32.34,37700.0,27.2334,27.284,27.225,27.2503,37700.0
2010-05-14 13:30:00,32.34,32.34,32.28,32.3,12200.0,27.2503,27.2503,27.1997,27.2166,12200.0
2010-05-14 13:40:00,32.28,32.34,32.28,32.32,9700.0,27.1997,27.2503,27.1997,27.2334,9700.0
2010-05-14 13:50:00,32.33,32.37,32.32,32.35,14000.0,27.2419,27.2756,27.2334,27.2587,14000.0
2010-05-14 14:00:00,32.35,32.37,32.3,32.32,14500.0,27.2587,27.2756,27.2166,27.2334,14500.0
2010-05-14 14:10:00,32.33,32.34,32.24,32.28,26500.0,27.2419,27.2503,27.166,27.1997,26500.0
2010-05-14 14:20:00,32.29,32.36,32.29,32.34,21500.0,27.2081,27.2671,27.2081,27.2503,21500.0
2010-05-14 14:30:00,32.35,32.39,32.33,32.38,38200.0,27.2587,27.2924,27.2419,27.284,38200.0
2010-05-14 14:40:00,32.38,32.4,32.33,32.37,27300.0,27.284,27.3008,27.2419,27.2756,27300.0
2010-05-14 14:50:00,32.37,32.39,32.32,32.34,41600.0,27.2756,27.2924,27.2334,27.2503,41600.0
2010-05-14 15:00:00,32.34,32.36,32.3,32.32,32100.0,27.2503,27.2671,27.2166,27.2334,32100.0
2010-05-14 15:10:00,32.32,32.36,32.28,32.29,37100.0,27.2334,27.2671,27.1997,27.2081,37100.0
2010-05-14 15:20:00,32.3,32.35,32.26,32.35,62200.0,27.2166,27.2587,27.1829,27.2587,62200.0
2010-05-14 15:30:00,32.34,32.36,32.28,32.31,59200.0,27.2503,27.2671,27.1997,27.225,59200.0
2010-05-14 15:40:00,32.3,32.38,32.3,32.33,157100.0,27.2166,27.284,27.2166,27.2419,157100.0
2010-05-14 15:50:00,32.33,32.42,32.33,32.37,221900.0,27.2419,27.3177,27.2419,27.2756,221900.0
2010-05-17 09:30:00,32.44,32.53,32.35,32.37,41900.0,27.3345,27.4104,27.2587,27.2756,41900.0
2010-05-17 09:40:00,32.36,32.41,32.28,32.33,69500.0,27.2671,27.3093,27.1997,27.2419,69500.0
2010-05-17 09:50:00,32.36,32.38,32.17,32.24,66000.0,27.2671,27.284,27.107,27.166,66000.0
2010-05-17 10:00:00,32.24,32.31,32.2,32.28,44800.0,27.166,27.225,27.1323,27.1997,44800.0
2010-05-17 10:10:00,32.27,32.39,32.26,32.36,30200.0,27.1913,27.2924,27.1829,27.2671,30200.0
2010-05-17 10:20:00,32.36,32.37,32.29,32.33,14900.0,27.2671,27.2756,27.2081,27.2419,14900.0
2010-05-17 10:30:00,32.32,32.4,32.29,32.34,34400.0,27.2334,27.3008,27.2081,27.2503,34400.0
2010-05-17 10:40:00,32.35,32.35,32.25,32.31,48600.0,27.2587,27.2587,27.1744,27.225,48600.0
2010-05-17 10:50:00,32.31,32.36,32.28,32.29,16400.0,27.225,27.2671,27.1997,27.2081,16400.0
2010-05-17 11:00:00,32.28,32.31,32.21,32.27,13500.0,27.1997,27.225,27.1407,27.1913,13500.0
2010-05-17 11:10:00,32.25,32.28,32.2,32.2,44600.0,27.1744,27.1997,27.1323,27.1323,44600.0
2010-05-17 11:20:00,32.21,32.3,32.2,32.3,32300.0,27.1407,27.2166,27.1323,27.2166,32300.0
2010-05-17 11:30:00,32.3,32.31,32.27,32.28,26600.0,27.2166,27.225,27.1913,27.1997,26600.0
2010-05-17 11:40:00,32.28,32.29,32.22,32.25,23500.0,27.1997,27.2081,27.1492,27.1744,23500.0
2010-05-17 11:50:00,32.25,32.25,32.12,32.14,13400.0,27.1744,27.1744,27.0649,27.0818,13400.0
2010-05-17 12:00:00,32.12,32.12,31.95,32.01,63300.0,27.0649,27.0649,26.9217,26.9722,63300.0
2010-05-17 12:10:00,32.01,32.12,32.01,32.1,82500.0,26.9722,27.0649,26.9722,27.048,82500.0
2010-05-17 12:20:00,32.13,32.14,32.06,32.12,22000.0,27.0733,27.0818,27.0143,27.0649,22000.0
2010-05-17 12:30:00,32.1,32.19,32.09,32.1,17400.0,27.048,27.1239,27.0396,27.048,17400.0
2010-05-17 12:40:00,32.1,32.15,32.07,32.09,11600.0,27.048,27.0902,27.0228,27.0396,11600.0
2010-05-17 12:50:00,32.1,32.1,32.04,32.08,11900.0,27.048,27.048,26.9975,27.0312,11900.0
2010-05-17 13:00:00,32.08,32.1,32.06,32.08,13500.0,27.0312,27.048,27.0143,27.0312,13500.0
2010-05-17 13:10:00,32.08,32.2,32.05,32.2,16800.0,27.0312,27.1323,27.0059,27.1323,16800.0
2010-05-17 13:20:00,32.2,32.2,32.16,32.18,14500.0,27.1323,27.1323,27.0986,27.1155,14500.0
2010-05-17 13:30:00,32.18,32.2,32.09,32.09,20600.0,27.1155,27.1323,27.0396,27.0396,20600.0
2010-05-17 13:40:00,32.08,32.12,32.06,32.11,17900.0,27.0312,27.0649,27.0143,27.0565,17900.0
2010-05-17 13:50:00,32.11,32.19,32.08,32.18,13600.0,27.0565,27.1239,27.0312,27.1155,13600.0
2010-05-17 14:00:00,32.17,32.28,32.16,32.17,17500.0,27.107,27.1997,27.0986,27.107,17500.0
2010-05-17 14:10:00,32.17,32.2,32.15,32.19,25100.0,27.107,27.1323,27.0902,27.1239,25100.0
2010-05-17 14:20:00,32.19,32.2,32.12,32.16,14800.0,27.1239,27.1323,27.0649,27.0986,14800.0
2010-05-17 14:30:00,32.15,32.21,32.13,32.19,24400.0,27.0902,27.1407,27.0733,27.1239,24400.0
2010-05-17 14:40:00,32.18,32.23,32.17,32.22,81200.0,27.1155,27.1576,27.107,27.1492,81200.0
2010-05-17 14:50:00,32.22,32.24,32.18,32.23,49900.0,27.1492,27.166,27.1155,27.1576,49900.0
2010-05-17 15:00:00,32.23,32.37,32.21,32.24,44400.0,27.1576,27.2756,27.1407,27.166,44400.0
2010-05-17 15:10:00,32.25,32.28,32.15,32.17,77600.0,27.1744,27.1997,27.0902,27.107,77600.0
2010-05-17 15:20:00,32.18,32.24,32.12,32.22,82900.0,27.1155,27.166,27.0649,27.1492,82900.0
2010-05-17 15:30:00,32.23,32.32,32.2,32.32,159600.0,27.1576,27.2334,27.1323,27.2334,159600.0
2010-05-17 15:40:00,32.31,32.34,32.24,32.3,113900.0,27.225,27.2503,27.166,27.2166,113900.0
2010-05-17 15:50:00,32.3,32.31,32.21,32.21,267200.0,27.2166,27.225,27.1407,27.1407,267200.0
2010-05-18 09:30:00,32.5,32.76,32.37,32.64,26100.0,27.3851,27.6042,27.2756,27.5031,26100.0
2010-05-18 09:40:00,32.63,32.69,32.58,32.66,28300.0,27.4946,27.5452,27.4525,27.5199,28300.0
2010-05-18 09:50:00,32.66,32.67,32.59,32.59,19700.0,27.5199,27.5283,27.4609,27.4609,19700.0
2010-05-18 10:00:00,32.57,32.59,32.48,32.53,27500.0,27.4441,27.4609,27.3682,27.4104,27500.0
2010-05-18 10:10:00,32.53,32.59,32.5,32.59,19300.0,27.4104,27.4609,27.3851,27.4609,19300.0
2010-05-18 10:20:00,32.59,32.59,32.41,32.41,24400.0,27.4609,27.4609,27.3093,27.3093,24400.0
2010-05-18 10:30:00,32.4,32.5,32.39,32.5,22900.0,27.3008,27.3851,27.2924,27.3851,22900.0
2010-05-18 10:40:00,32.5,32.51,32.41,32.44,53600.0,27.3851,27.3935,27.3093,27.3345,53600.0
2010-05-18 10:50:00,32.44,32.51,32.42,32.51,43800.0,27.3345,27.3935,27.3177,27.3935,43800.0
2010-05-18 11:00:00,32.51,32.55,32.46,32.51,40400.0,27.3935,27.4272,27.3514,27.3935,40400.0
2010-05-18 11:10:00,32.49,32.56,32.45,32.47,22900.0,27.3767,27.4357,27.343,27.3598,22900.0
2010-05-18 11:20:00,32.49,32.52,32.46,32.51,11200.0,27.3767,27.4019,27.3514,27.3935,11200.0
2010-05-18 11:30:00,32.51,32.52,32.44,32.44,15900.0,27.3935,27.4019,27.3345,27.3345,15900.0
2010-05-18 11:40:00,32.44,32.44,32.28,32.35,21800.0,27.3345,27.3345,27.1997,27.2587,21800.0
2010-05-18 11:50:00,32.34,32.41,32.34,32.39,9200.0,27.2503,27.3093,27.2503,27.2924,9200.0
2010-05-18 12:00:00,32.38,32.39,32.24,32.33,19700.0,27.284,27.2924,27.166,27.2419,19700.0
2010-05-18 12:10:00,32.32,32.38,32.31,32.34,19100.0,27.2334,27.284,27.225,27.2503,19100.0
2010-05-18 12:20:00,32.32,32.35,32.26,32.3,32500.0,27.2334,27.2587,27.1829,27.2166,32500.0
2010-05-18 12:30:00,32.3,32.34,32.27,32.28,74100.0,27.2166,27.2503,27.1913,27.1997,74100.0
2010-05-18 12:40:00,32.28,32.36,32.26,32.29,57700.0,27.1997,27.2671,27.1829,27.2081,57700.0
2010-05-18 12:50:00,32.31,32.31,32.2,32.21,24100.0,27.225,27.225,27.1323,27.1407,24100.0
2010-05-18 13:00:00,32.22,32.24,32.08,32.18,34800.0,27.1492,27.166,27.0312,27.1155,34800.0
2010-05-18 13:10:00,32.18,32.19,32.03,32.12,33700.0,27.1155,27.1239,26.9891,27.0649,33700.0
2010-05-18 13:20:00,32.11,32.24,32.11,32.22,11200.0,27.0565,27.166,27.0565,27.1492,11200.0
2010-05-18 13:30:00,32.22,32.29,32.14,32.17,20100.0,27.1492,27.2081,27.0818,27.107,20100.0
2010-05-18 13:40:00,32.18,32.19,32.08,32.17,35100.0,27.1155,27.1239,27.0312,27.107,35100.0
2010-05-18 13:50:00,32.17,32.2,32.11,32.12,16100.0,27.107,27.1323,27.0565,27.0649,16100.0
2010-05-18 14:00:00,32.13,32.21,32.1,32.21,23900.0,27.0733,27.1407,27.048,27.1407,23900.0
2010-05-18 14:10:00,32.21,32.25,32.15,32.15,38300.0,27.1407,27.1744,27.0902,27.0902,38300.0
2010-05-18 14:20:00,32.15,32.17,32.04,32.08,59400.0,27.0902,27.107,26.9975,27.0312,59400.0
2010-05-18 14:30:00,32.09,32.1,32.0,32.01,32900.0,27.0396,27.048,26.9638,26.9722,32900.0
2010-05-18 14:40:00,32.02,32.11,32.0,32.06,31400.0,26.9806,27.0565,26.9638,27.0143,31400.0
2010-05-18 14:50:00,32.05,32.08,31.97,32.03,26400.0,27.0059,27.0312,26.9385,26.9891,26400.0
2010-05-18 15:00:00,32.03,32.07,31.93,32.03,40000.0,26.9891,27.0228,26.9048,26.9891,40000.0
2010-05-18 15:10:00,32.03,32.19,32.02,32.11,69500.0,26.9891,27.1239,26.9806,27.0565,69500.0
2010-05-18 15:20:00,32.12,32.16,32.04,32.05,60500.0,27.0649,27.0986,26.9975,27.0059,60500.0
2010-05-18 15:30:00,32.05,32.09,32.01,32.07,54900.0,27.0059,27.0396,26.9722,27.0228,54900.0
2010-05-18 15:40:00,32.05,32.1,31.99,32.01,105200.0,27.0059,27.048,26.9554,26.9722,105200.0
2010-05-18 15:50:00,32.01,32.09,31.98,32.02,122300.0,26.9722,27.0396,26.9469,26.9806,122300.0
2010-05-19 09:30:00,31.78,31.91,31.67,31.69,21200.0,26.7784,26.888,26.6857,26.7026,21200.0
2010-05-19 09:40:00,31.69,31.9,31.66,31.87,24400.0,26.7026,26.8795,26.6773,26.8542,24400.0
2010-05-19 09:50:00,31.85,31.88,31.72,31.78,24600.0,26.8374,26.8627,26.7279,26.7784,24600.0
2010-05-19 10:00:00,31.78,31.83,31.67,31.73,28600.0,26.7784,26.8205,26.6857,26.7363,28600.0
2010-05-19 10:10:00,31.71,31.76,31.59,31.65,39700.0,26.7194,26.7616,26.6183,26.6689,39700.0
2010-05-19 10:20:00,31.65,31.67,31.56,31.65,55800.0,26.6689,26.6857,26.593,26.6689,55800.0
2010-05-19 10:30:00,31.65,31.72,31.57,31.61,38900.0,26.6689,26.7279,26.6015,26.6352,38900.0
2010-05-19 10:40:00,31.6,31.65,31.48,31.48,32600.0,26.6267,26.6689,26.5256,26.5256,32600.0
2010-05-19 10:50:00,31.48,31.57,31.45,31.55,22400.0,26.5256,26.6015,26.5003,26.5846,22400.0
2010-05-19 11:00:00,31.55,31.56,31.49,31.53,28000.0,26.5846,26.593,26.5341,26.5678,28000.0
2010-05-19 11:10:00,31.53,31.59,31.48,31.55,21000.0,26.5678,26.6183,26.5256,26.5846,21000.0
2010-05-19 11:20:00,31.55,31.57,31.46,31.56,26200.0,26.5846,26.6015,26.5088,26.593,26200.0
2010-05-19 11:30:00,31.56,31.58,31.51,31.55,21200.0,26.593,26.6099,26.5509,26.5846,21200.0
2010-05-19 11:40:00,31.55,31.56,31.47,31.48,57900.0,26.5846,26.593,26.5172,26.5256,57900.0
2010-05-19 11:50:00,31.45,31.6,31.44,31.58,41700.0,26.5003,26.6267,26.4919,26.6099,41700.0
2010-05-19 12:00:00,31.58,31.62,31.55,31.56,13500.0,26.6099,26.6436,26.5846,26.593,13500.0
2010-05-19 12:10:00,31.57,31.59,31.5,31.5,59300.0,26.6015,26.6183,26.5425,26.5425,59300.0
2010-05-19 12:20:00,31.51,31.67,31.5,31.61,21300.0,26.5509,26.6857,26.5425,26.6352,21300.0
2010-05-19 12:30:00,31.6,31.64,31.55,31.59,36400.0,26.6267,26.6604,26.5846,26.6183,36400.0
2010-05-19 12:40:00,31.59,31.6,31.52,31.53,15000.0,26.6183,26.6267,26.5593,26.5678,15000.0
2010-05-19 12:50:00,31.53,31.72,31.52,31.7,22500.0,26.5678,26.7279,26.5593,26.711,22500.0
2010-05-19 13:00:00,31.7,31.7,31.6,31.65,18900.0,26.711,26.711,26.6267,26.6689,18900.0
2010-05-19 13:10:00,31.66,31.66,31.61,31.65,12700.0,26.6773,26.6773,26.6352,26.6689,12700.0
2010-05-19 13:20:00,31.65,31.78,31.63,31.68,20100.0,26.6689,26.7784,26.652,26.6941,20100.0
2010-05-19 13:30:00,31.66,31.67,31.59,31.63,16200.0,26.6773,26.6857,26.6183,26.652,16200.0
2010-05-19 13:40:00,31.63,31.71,31.62,31.71,14300.0,26.652,26.7194,26.6436,26.7194,14300.0
2010-05-19 13:50:00,31.7,31.73,31.65,31.68,28600.0,26.711,26.7363,26.6689,26.6941,28600.0
2010-05-19 14:00:00,31.69,31.79,31.67,31.69,34100.0,26.7026,26.7868,26.6857,26.7026,34100.0
2010-05-19 14:10:00,31.68,31.72,31.62,31.62,27600.0,26.6941,26.7279,26.6436,26.6436,27600.0
2010-05-19 14:20:00,31.62,31.64,31.53,31.59,20900.0,26.6436,26.6604,26.5678,26.6183,20900.0
2010-05-19 14:30:00,31.59,31.62,31.56,31.59,16700.0,26.6183,26.6436,26.593,26.6183,16700.0
2010-05-19 14:40:00,31.57,31.7,31.57,31.69,17000.0,26.6015,26.711,26.6015,26.7026,17000.0
2010-05-19 14:50:00,31.7,31.7,31.62,31.64,19300.0,26.711,26.711,26.6436,26.6604,19300.0
2010-05-19 15:00:00,31.66,31.67,31.5,31.5,21300.0,26.6773,26.6857,26.5425,26.5425,21300.0
2010-05-19 15:10:00,31.49,31.58,31.49,31.55,20200.0,26.5341,26.6099,26.5341,26.5846,20200.0
2010-05-19 15:20:00,31.55,31.65,31.52,31.65,31800.0,26.5846,26.6689,26.5593,26.6689,31800.0
2010-05-19 15:30:00,31.65,31.74,31.58,31.7,47200.0,26.6689,26.7447,26.6099,26.711,47200.0
2010-05-19 15:40:00,31.71,31.73,31.64,31.69,59500.0,26.7194,26.7363,26.6604,26.7026,59500.0
2010-05-19 15:50:00,31.69,31.71,31.6,31.62,85300.0,26.7026,26.7194,26.6267,26.6436,85300.0
2010-05-20 09:30:00,31.12,31.17,30.91,31.14,24600.0,26.2223,26.2644,26.0453,26.2391,24600.0
2010-05-20 09:40:00,31.1,31.1,30.96,31.01,21900.0,26.2054,26.2054,26.0875,26.1296,21900.0
2010-05-20 09:50:00,31.0,31.02,30.77,30.79,67500.0,26.1212,26.138,25.9274,25.9442,67500.0
2010-05-20 10:00:00,30.79,30.83,30.69,30.76,207900.0,25.9442,25.9779,25.86,25.9189,207900.0
2010-05-20 10:10:00,30.76,30.77,30.48,30.56,121400.0,25.9189,25.9274,25.683,25.7504,121400.0
2010-05-20 10:20:00,30.56,30.6,30.37,30.6,180100.0,25.7504,25.7841,25.5903,25.7841,180100.0
2010-05-20 10:30:00,30.58,30.71,30.58,30.66,37700.0,25.7673,25.8768,25.7673,25.8347,37700.0
2010-05-20 10:40:00,30.66,30.78,30.6,30.71,28200.0,25.8347,25.9358,25.7841,25.8768,28200.0
2010-05-20 10:50:00,30.7,30.86,30.7,30.74,14100.0,25.8684,26.0032,25.8684,25.9021,14100.0
2010-05-20 11:00:00,30.73,30.86,30.72,30.8,24800.0,25.8937,26.0032,25.8852,25.9526,24800.0
2010-05-20 11:10:00,30.82,30.82,30.66,30.71,19600.0,25.9695,25.9695,25.8347,25.8768,19600.0
2010-05-20 11:20:00,30.71,30.86,30.68,30.86,13900.0,25.8768,26.0032,25.8515,26.0032,13900.0
2010-05-20 11:30:00,30.85,30.87,30.79,30.85,32700.0,25.9948,26.0116,25.9442,25.9948,32700.0
2010-05-20 11:40:00,30.84,30.84,30.76,30.76,19200.0,25.9863,25.9863,25.9189,25.9189,19200.0
2010-05-20 11:50:00,30.76,30.79,30.65,30.68,42800.0,25.9189,25.9442,25.8263,25.8515,42800.0
2010-05-20 12:00:00,30.66,30.72,30.62,30.72,15400.0,25.8347,25.8852,25.801,25.8852,15400.0
2010-05-20 12:10:00,30.72,30.72,30.57,30.61,15700.0,25.8852,25.8852,25.7588,25.7925,15700.0
2010-05-20 12:20:00,30.62,30.62,30.52,30.56,21100.0,25.801,25.801,25.7167,25.7504,21100.0
2010-05-20 12:30:00,30.57,30.6,30.53,30.59,15800.0,25.7588,25.7841,25.7251,25.7757,15800.0
2010-05-20 12:40:00,30.6,30.6,30.52,30.54,12400.0,25.7841,25.7841,25.7167,25.7336,12400.0
2010-05-20 12:50:00,30.53,30.55,30.39,30.39,27900.0,25.7251,25.742,25.6072,25.6072,27900.0
2010-05-20 13:00:00,30.39,30.49,30.36,30.46,30000.0,25.6072,25.6914,25.5819,25.6662,30000.0
2010-05-20 13:10:00,30.47,30.53,30.46,30.52,20500.0,25.6746,25.7251,25.6662,25.7167,20500.0
2010-05-20 13:20:00,30.52,30.71,30.52,30.66,43900.0,25.7167,25.8768,25.7167,25.8347,43900.0
2010-05-20 13:30:00,30.66,30.76,30.64,30.65,32800.0,25.8347,25.9189,25.8178,25.8263,32800.0
2010-05-20 13:40:00,30.65,30.75,30.62,30.66,23100.0,25.8263,25.9105,25.801,25.8347,23100.0
2010-05-20 13:50:00,30.66,30.7,30.57,30.62,22200.0,25.8347,25.8684,25.7588,25.801,22200.0
2010-05-20 14:00:00,30.59,30.63,30.49,30.6,111700.0,25.7757,25.8094,25.6914,25.7841,111700.0
2010-05-20 14:10:00,30.59,30.8,30.59,30.8,36700.0,25.7757,25.9526,25.7757,25.9526,36700.0
2010-05-20 14:20:00,30.8,30.89,30.7,30.74,21500.0,25.9526,26.0285,25.8684,25.9021,21500.0
2010-05-20 14:30:00,30.74,30.84,30.69,30.81,38900.0,25.9021,25.9863,25.86,25.9611,38900.0
2010-05-20 14:40:00,30.81,30.87,30.73,30.8,64700.0,25.9611,26.0116,25.8937,25.9526,64700.0
2010-05-20 14:50:00,30.81,30.89,30.68,30.7,43200.0,25.9611,26.0285,25.8515,25.8684,43200.0
2010-05-20 15:00:00,30.72,30.76,30.61,30.65,47100.0,25.8852,25.9189,25.7925,25.8263,47100.0
2010-05-20 15:10:00,30.65,30.67,30.57,30.62,29800.0,25.8263,25.8431,25.7588,25.801,29800.0
2010-05-20 15:20:00,30.62,30.71,30.6,30.62,45000.0,25.801,25.8768,25.7841,25.801,45000.0
2010-05-20 15:30:00,30.62,30.7,30.61,30.65,36900.0,25.801,25.8684,25.7925,25.8263,36900.0
2010-05-20 15:40:00,30.65,30.67,30.41,30.43,203800.0,25.8263,25.8431,25.624,25.6409,203800.0
2010-05-20 15:50:00,30.43,30.44,30.08,30.13,311100.0,25.6409,25.6493,25.346,25.3881,311100.0
2010-05-21 09:30:00,29.54,29.69,29.17,29.69,291700.0,24.9243,25.0508,24.6121,25.0508,291700.0
2010-05-21 09:40:00,29.68,29.78,29.56,29.66,78600.0,25.0424,25.1268,24.9411,25.0255,78600.0
2010-05-21 09:50:00,29.65,29.94,29.65,29.83,64700.0,25.0171,25.2618,25.0171,25.1689,64700.0
2010-05-21 10:00:00,29.81,29.94,29.7,29.87,60800.0,25.1521,25.2618,25.0593,25.2027,60800.0
2010-05-21 10:10:00,29.88,29.91,29.7,29.73,53800.0,25.2111,25.2364,25.0593,25.0846,53800.0
2010-05-21 10:20:00,29.73,29.74,29.51,29.53,65800.0,25.0846,25.093,24.8989,24.9158,65800.0
2010-05-21 10:30:00,29.53,29.66,29.46,29.65,67800.0,24.9158,25.0255,24.8568,25.0171,67800.0
2010-05-21 10:40:00,29.65,29.67,29.5,29.53,68000.0,25.0171,25.0339,24.8905,24.9158,68000.0
2010-05-21 10:50:00,29.53,29.59,29.46,29.49,46100.0,24.9158,24.9664,24.8568,24.8821,46100.0
2010-05-21 11:00:00,29.49,29.59,29.48,29.57,41100.0,24.8821,24.9664,24.8736,24.9496,41100.0
2010-05-21 11:10:00,29.56,29.68,29.53,29.68,40200.0,24.9411,25.0424,24.9158,25.0424,40200.0
2010-05-21 11:20:00,29.67,29.73,29.59,29.61,60100.0,25.0339,25.0846,24.9664,24.9833,60100.0
2010-05-21 11:30:00,29.61,29.68,29.57,29.67,74700.0,24.9833,25.0424,24.9496,25.0339,74700.0
2010-05-21 11:40:00,29.67,29.69,29.6,29.63,105900.0,25.0339,25.0508,24.9749,25.0002,105900.0
2010-05-21 11:50:00,29.64,29.68,29.58,29.59,68000.0,25.0086,25.0424,24.958,24.9664,68000.0
2010-05-21 12:00:00,29.59,29.6,29.54,29.58,64000.0,24.9664,24.9749,24.9243,24.958,64000.0
2010-05-21 12:10:00,29.57,29.66,29.54,29.65,37200.0,24.9496,25.0255,24.9243,25.0171,37200.0
2010-05-21 12:20:00,29.66,29.73,29.64,29.65,52100.0,25.0255,25.0846,25.0086,25.0171,52100.0
2010-05-21 12:30:00,29.65,29.66,29.59,29.65,48400.0,25.0171,25.0255,24.9664,25.0171,48400.0
2010-05-21 12:40:00,29.65,29.67,29.57,29.57,41500.0,25.0171,25.0339,24.9496,24.9496,41500.0
2010-05-21 12:50:00,29.59,29.65,29.58,29.61,42700.0,24.9664,25.0171,24.958,24.9833,42700.0
2010-05-21 13:00:00,29.63,29.63,29.56,29.63,20900.0,25.0002,25.0002,24.9411,25.0002,20900.0
2010-05-21 13:10:00,29.64,29.74,29.64,29.69,18600.0,25.0086,25.093,25.0086,25.0508,18600.0
2010-05-21 13:20:00,29.69,29.69,29.61,29.65,34000.0,25.0508,25.0508,24.9833,25.0171,34000.0
2010-05-21 13:30:00,29.65,29.74,29.63,29.7,69300.0,25.0171,25.093,25.0002,25.0593,69300.0
2010-05-21 13:40:00,29.69,29.77,29.69,29.76,17900.0,25.0508,25.1183,25.0508,25.1099,17900.0
2010-05-21 13:50:00,29.77,29.78,29.74,29.77,13700.0,25.1183,25.1268,25.093,25.1183,13700.0
2010-05-21 14:00:00,29.77,29.8,29.72,29.75,105300.0,25.1183,25.1436,25.0761,25.1014,105300.0
2010-05-21 14:10:00,29.75,29.76,29.64,29.68,48200.0,25.1014,25.1099,25.0086,25.0424,48200.0
2010-05-21 14:20:00,29.67,29.68,29.63,29.67,23300.0,25.0339,25.0424,25.0002,25.0339,23300.0
2010-05-21 14:30:00,29.68,29.74,29.67,29.68,44000.0,25.0424,25.093,25.0339,25.0424,44000.0
2010-05-21 14:40:00,29.68,29.72,29.49,29.58,89800.0,25.0424,25.0761,24.8821,24.958,89800.0
2010-05-21 14:50:00,29.58,29.64,29.53,29.6,40400.0,24.958,25.0086,24.9158,24.9749,40400.0
2010-05-21 15:00:00,29.6,29.65,29.59,29.63,62400.0,24.9749,25.0171,24.9664,25.0002,62400.0
2010-05-21 15:10:00,29.63,29.65,29.49,29.55,61400.0,25.0002,25.0171,24.8821,24.9327,61400.0
2010-05-21 15:20:00,29.56,29.66,29.56,29.61,94800.0,24.9411,25.0255,24.9411,24.9833,94800.0
2010-05-21 15:30:00,29.6,29.65,29.58,29.62,78000.0,24.9749,25.0171,24.958,24.9918,78000.0
2010-05-21 15:40:00,29.62,29.82,29.6,29.75,332500.0,24.9918,25.1605,24.9749,25.1014,332500.0
2010-05-21 15:50:00,29.75,29.88,29.74,29.87,192400.0,25.1014,25.2111,25.093,25.2027,192400.0
2010-05-24 09:30:00,29.71,29.75,29.66,29.71,39400.0,25.0677,25.1014,25.0255,25.0677,39400.0
2010-05-24 09:40:00,29.72,29.72,29.6,29.66,40500.0,25.0761,25.0761,24.9749,25.0255,40500.0
2010-05-24 09:50:00,29.67,29.67,29.54,29.57,86500.0,25.0339,25.0339,24.9243,24.9496,86500.0
2010-05-24 10:00:00,29.59,29.7,29.56,29.67,110300.0,24.9664,25.0593,24.9411,25.0339,110300.0
2010-05-24 10:10:00,29.67,29.72,29.64,29.68,49200.0,25.0339,25.0761,25.0086,25.0424,49200.0
2010-05-24 10:20:00,29.68,29.78,29.64,29.75,47600.0,25.0424,25.1268,25.0086,25.1014,47600.0
2010-05-24 10:30:00,29.75,29.86,29.72,29.86,47700.0,25.1014,25.1943,25.0761,25.1943,47700.0
2010-05-24 10:40:00,29.86,29.9,29.84,29.87,19600.0,25.1943,25.228,25.1774,25.2027,19600.0
2010-05-24 10:50:00,29.88,29.91,29.84,29.85,21500.0,25.2111,25.2364,25.1774,25.1858,21500.0
2010-05-24 11:00:00,29.85,29.93,29.84,29.92,20000.0,25.1858,25.2533,25.1774,25.2449,20000.0
2010-05-24 11:10:00,29.91,29.92,29.81,29.86,22300.0,25.2364,25.2449,25.1521,25.1943,22300.0
2010-05-24 11:20:00,29.85,29.88,29.84,29.84,22200.0,25.1858,25.2111,25.1774,25.1774,22200.0
2010-05-24 11:30:00,29.86,29.92,29.84,29.9,21000.0,25.1943,25.2449,25.1774,25.228,21000.0
2010-05-24 11:40:00,29.9,30.01,29.9,30.0,31100.0,25.228,25.3208,25.228,25.3124,31100.0
2010-05-24 11:50:00,30.0,30.0,29.96,29.99,18300.0,25.3124,25.3124,25.2786,25.3039,18300.0
2010-05-24 12:00:00,29.98,30.0,29.97,29.99,33200.0,25.2955,25.3124,25.2871,25.3039,33200.0
2010-05-24 12:10:00,29.99,30.0,29.91,29.94,19400.0,25.3039,25.3124,25.2364,25.2618,19400.0
2010-05-24 12:20:00,29.94,29.98,29.92,29.98,14500.0,25.2618,25.2955,25.2449,25.2955,14500.0
2010-05-24 12:30:00,29.99,30.01,29.95,29.96,15800.0,25.3039,25.3208,25.2702,25.2786,15800.0
2010-05-24 12:40:00,29.96,29.99,29.93,29.99,17500.0,25.2786,25.3039,25.2533,25.3039,17500.0
2010-05-24 12:50:00,29.99,30.0,29.97,30.0,26100.0,25.3039,25.3124,25.2871,25.3124,26100.0
2010-05-24 13:00:00,30.0,30.04,29.95,29.96,15200.0,25.3124,25.3461,25.2702,25.2786,15200.0
2010-05-24 13:10:00,29.96,30.0,29.95,29.97,13100.0,25.2786,25.3124,25.2702,25.2871,13100.0
2010-05-24 13:20:00,29.97,30.05,29.95,29.97,18100.0,25.2871,25.3546,25.2702,25.2871,18100.0
2010-05-24 13:30:00,29.97,29.99,29.9,29.92,22200.0,25.2871,25.3039,25.228,25.2449,22200.0
2010-05-24 13:40:00,29.91,29.94,29.88,29.9,22800.0,25.2364,25.2618,25.2111,25.228,22800.0
2010-05-24 13:50:00,29.9,29.92,29.88,29.91,19400.0,25.228,25.2449,25.2111,25.2364,19400.0
2010-05-24 14:00:00,29.91,29.95,29.89,29.93,20800.0,25.2364,25.2702,25.2196,25.2533,20800.0
2010-05-24 14:10:00,29.95,29.99,29.93,29.95,17000.0,25.2702,25.3039,25.2533,25.2702,17000.0
2010-05-24 14:20:00,29.97,29.99,29.94,29.96,15000.0,25.2871,25.3039,25.2618,25.2786,15000.0
2010-05-24 14:30:00,29.97,30.0,29.93,29.95,22000.0,25.2871,25.3124,25.2533,25.2702,22000.0
2010-05-24 14:40:00,29.94,29.96,29.86,29.87,25000.0,25.2618,25.2786,25.1943,25.2027,25000.0
2010-05-24 14:50:00,29.88,29.93,29.86,29.89,20400.0,25.2111,25.2533,25.1943,25.2196,20400.0
2010-05-24 15:00:00,29.89,29.92,29.82,29.83,36800.0,25.2196,25.2449,25.1605,25.1689,36800.0
2010-05-24 15:10:00,29.82,29.91,29.8,29.87,25800.0,25.1605,25.2364,25.1436,25.2027,25800.0
2010-05-24 15:20:00,29.88,29.92,29.88,29.9,26700.0,25.2111,25.2449,25.2111,25.228,26700.0
2010-05-24 15:30:00,29.89,29.98,29.89,29.97,55100.0,25.2196,25.2955,25.2196,25.2871,55100.0
2010-05-24 15:40:00,29.97,30.0,29.84,29.86,86400.0,25.2871,25.3124,25.1774,25.1943,86400.0
2010-05-24 15:50:00,29.85,29.85,29.75,29.77,157500.0,25.1858,25.1858,25.1014,25.1183,157500.0
2010-05-25 09:30:00,29.05,29.18,28.89,28.97,51500.0,24.5108,24.6205,24.3758,24.4433,51500.0
2010-05-25 09:40:00,28.96,29.12,28.88,29.09,23700.0,24.4349,24.5699,24.3674,24.5446,23700.0
2010-05-25 09:50:00,29.1,29.11,28.99,29.05,17300.0,24.553,24.5614,24.4602,24.5108,17300.0
2010-05-25 10:00:00,29.07,29.28,29.04,29.13,28900.0,24.5277,24.7049,24.5024,24.5783,28900.0
2010-05-25 10:10:00,29.12,29.27,29.09,29.14,39700.0,24.5699,24.6964,24.5446,24.5868,39700.0
2010-05-25 10:20:00,29.16,29.2,29.02,29.02,31500.0,24.6036,24.6374,24.4855,24.4855,31500.0
2010-05-25 10:30:00,29.03,29.11,28.98,29.04,20700.0,24.4939,24.5614,24.4518,24.5024,20700.0
2010-05-25 10:40:00,29.03,29.11,28.98,29.01,26600.0,24.4939,24.5614,24.4518,24.4771,26600.0
2010-05-25 10:50:00,29.0,29.07,28.96,29.06,18200.0,24.4686,24.5277,24.4349,24.5193,18200.0
2010-05-25 11:00:00,29.06,29.17,29.06,29.1,16500.0,24.5193,24.6121,24.5193,24.553,16500.0
2010-05-25 11:10:00,29.1,29.11,29.03,29.05,48400.0,24.553,24.5614,24.4939,24.5108,48400.0
2010-05-25 11:20:00,29.06,29.17,29.04,29.15,23500.0,24.5193,24.6121,24.5024,24.5952,23500.0
2010-05-25 11:30:00,29.15,29.15,29.07,29.12,13200.0,24.5952,24.5952,24.5277,24.5699,13200.0
2010-05-25 11:40:00,29.13,29.15,29.1,29.13,11800.0,24.5783,24.5952,24.553,24.5783,11800.0
2010-05-25 11:50:00,29.15,29.29,29.13,29.27,19400.0,24.5952,24.7133,24.5783,24.6964,19400.0
2010-05-25 12:00:00,29.27,29.34,29.25,29.27,17900.0,24.6964,24.7555,24.6796,24.6964,17900.0
2010-05-25 12:10:00,29.26,29.37,29.25,29.27,27500.0,24.688,24.7808,24.6796,24.6964,27500.0
2010-05-25 12:20:00,29.29,29.3,29.2,29.21,23100.0,24.7133,24.7218,24.6374,24.6458,23100.0
2010-05-25 12:30:00,29.2,29.25,29.16,29.2,16300.0,24.6374,24.6796,24.6036,24.6374,16300.0
2010-05-25 12:40:00,29.19,29.19,29.11,29.19,21700.0,24.6289,24.6289,24.5614,24.6289,21700.0
2010-05-25 12:50:00,29.19,29.23,29.16,29.18,10200.0,24.6289,24.6627,24.6036,24.6205,10200.0
2010-05-25 13:00:00,29.18,29.21,29.1,29.12,23800.0,24.6205,24.6458,24.553,24.5699,23800.0
2010-05-25 13:10:00,29.11,29.14,29.08,29.13,22500.0,24.5614,24.5868,24.5361,24.5783,22500.0
2010-05-25 13:20:00,29.13,29.2,29.11,29.16,20200.0,24.5783,24.6374,24.5614,24.6036,20200.0
2010-05-25 13:30:00,29.17,29.21,29.12,29.16,26500.0,24.6121,24.6458,24.5699,24.6036,26500.0
2010-05-25 13:40:00,29.14,29.16,29.1,29.12,22600.0,24.5868,24.6036,24.553,24.5699,22600.0
2010-05-25 13:50:00,29.13,29.18,29.09,29.13,46400.0,24.5783,24.6205,24.5446,24.5783,46400.0
2010-05-25 14:00:00,29.13,29.19,29.09,29.16,48700.0,24.5783,24.6289,24.5446,24.6036,48700.0
2010-05-25 14:10:00,29.17,29.28,29.17,29.28,36600.0,24.6121,24.7049,24.6121,24.7049,36600.0
2010-05-25 14:20:00,29.27,29.31,29.2,29.27,19400.0,24.6964,24.7302,24.6374,24.6964,19400.0
2010-05-25 14:30:00,29.27,29.31,29.22,29.24,33500.0,24.6964,24.7302,24.6543,24.6711,33500.0
2010-05-25 14:40:00,29.23,29.44,29.22,29.44,31400.0,24.6627,24.8399,24.6543,24.8399,31400.0
2010-05-25 14:50:00,29.44,29.45,29.36,29.39,36800.0,24.8399,24.8483,24.7724,24.7977,36800.0
2010-05-25 15:00:00,29.38,29.47,29.35,29.42,43800.0,24.7893,24.8652,24.7639,24.823,43800.0
2010-05-25 15:10:00,29.41,29.43,29.33,29.37,39600.0,24.8146,24.8314,24.7471,24.7808,39600.0
2010-05-25 15:20:00,29.38,29.5,29.38,29.5,32300.0,24.7893,24.8905,24.7893,24.8905,32300.0
2010-05-25 15:30:00,29.5,29.58,29.46,29.47,41800.0,24.8905,24.958,24.8568,24.8652,41800.0
2010-05-25 15:40:00,29.46,29.58,29.46,29.57,80500.0,24.8568,24.958,24.8568,24.9496,80500.0
2010-05-25 15:50:00,29.57,29.62,29.5,29.61,155600.0,24.9496,24.9918,24.8905,24.9833,155600.0
2010-05-26 09:30:00,30.15,30.32,29.89,29.96,72300.0,25.4389,25.5824,25.2196,25.2786,72300.0
2010-05-26 09:40:00,29.96,30.08,29.88,30.08,46700.0,25.2786,25.3799,25.2111,25.3799,46700.0
2010-05-26 09:50:00,30.08,30.33,30.08,30.29,46000.0,25.3799,25.5908,25.3799,25.5571,46000.0
2010-05-26 10:00:00,30.3,30.37,30.3,30.32,49900.0,25.5655,25.6246,25.5655,25.5824,49900.0
2010-05-26 10:10:00,30.32,30.35,30.3,30.35,30300.0,25.5824,25.6077,25.5655,25.6077,30300.0
2010-05-26 10:20:00,30.34,30.48,30.34,30.48,68600.0,25.5993,25.7174,25.5993,25.7174,68600.0
2010-05-26 10:30:00,30.48,30.57,30.48,30.53,167600.0,25.7174,25.7933,25.7174,25.7596,167600.0
2010-05-26 10:40:00,30.52,30.55,30.49,30.5,27600.0,25.7511,25.7764,25.7258,25.7343,27600.0
2010-05-26 10:50:00,30.5,30.53,30.41,30.44,28200.0,25.7343,25.7596,25.6583,25.6836,28200.0
2010-05-26 11:00:00,30.44,30.45,30.38,30.45,31500.0,25.6836,25.6921,25.633,25.6921,31500.0
2010-05-26 11:10:00,30.45,30.5,30.44,30.48,33300.0,25.6921,25.7343,25.6836,25.7174,33300.0
2010-05-26 11:20:00,30.47,30.47,30.36,30.36,21000.0,25.7089,25.7089,25.6161,25.6161,21000.0
2010-05-26 11:30:00,30.36,30.41,30.33,30.38,22700.0,25.6161,25.6583,25.5908,25.633,22700.0
2010-05-26 11:40:00,30.38,30.41,30.29,30.33,27500.0,25.633,25.6583,25.5571,25.5908,27500.0
2010-05-26 11:50:00,30.33,30.41,30.33,30.4,30100.0,25.5908,25.6583,25.5908,25.6499,30100.0
2010-05-26 12:00:00,30.4,30.41,30.36,30.39,19100.0,25.6499,25.6583,25.6161,25.6414,19100.0
2010-05-26 12:10:00,30.4,30.41,30.37,30.4,14900.0,25.6499,25.6583,25.6246,25.6499,14900.0
2010-05-26 12:20:00,30.4,30.42,30.31,30.32,16800.0,25.6499,25.6668,25.5739,25.5824,16800.0
2010-05-26 12:30:00,30.31,30.36,30.28,30.33,21800.0,25.5739,25.6161,25.5486,25.5908,21800.0
2010-05-26 12:40:00,30.32,30.33,30.24,30.27,17300.0,25.5824,25.5908,25.5149,25.5402,17300.0
2010-05-26 12:50:00,30.27,30.34,30.25,30.33,16600.0,25.5402,25.5993,25.5233,25.5908,16600.0
2010-05-26 13:00:00,30.34,30.35,30.32,30.35,19800.0,25.5993,25.6077,25.5824,25.6077,19800.0
2010-05-26 13:10:00,30.34,30.35,30.26,30.26,21600.0,25.5993,25.6077,25.5318,25.5318,21600.0
2010-05-26 13:20:00,30.27,30.29,30.22,30.22,42200.0,25.5402,25.5571,25.498,25.498,42200.0
2010-05-26 13:30:00,30.23,30.35,30.18,30.35,44400.0,25.5064,25.6077,25.4643,25.6077,44400.0
2010-05-26 13:40:00,30.35,30.38,30.33,30.35,14000.0,25.6077,25.633,25.5908,25.6077,14000.0
2010-05-26 13:50:00,30.35,30.41,30.33,30.35,15000.0,25.6077,25.6583,25.5908,25.6077,15000.0
2010-05-26 14:00:00,30.34,30.35,30.29,30.34,20600.0,25.5993,25.6077,25.5571,25.5993,20600.0
2010-05-26 14:10:00,30.33,30.34,30.29,30.34,18800.0,25.5908,25.5993,25.5571,25.5993,18800.0
2010-05-26 14:20:00,30.35,30.35,30.23,30.34,26800.0,25.6077,25.6077,25.5064,25.5993,26800.0
2010-05-26 14:30:00,30.33,30.34,30.17,30.26,36100.0,25.5908,25.5993,25.4558,25.5318,36100.0
2010-05-26 14:40:00,30.26,30.29,30.16,30.18,29700.0,25.5318,25.5571,25.4474,25.4643,29700.0
2010-05-26 14:50:00,30.18,30.18,30.11,30.17,20800.0,25.4643,25.4643,25.4052,25.4558,20800.0
2010-05-26 15:00:00,30.17,30.25,30.14,30.15,41800.0,25.4558,25.5233,25.4305,25.4389,41800.0
2010-05-26 15:10:00,30.15,30.21,30.13,30.15,30400.0,25.4389,25.4896,25.4221,25.4389,30400.0
2010-05-26 15:20:00,30.15,30.17,29.84,29.92,69300.0,25.4389,25.4558,25.1774,25.2449,69300.0
2010-05-26 15:30:00,29.91,30.03,29.89,30.01,117000.0,25.2364,25.3377,25.2196,25.3208,117000.0
2010-05-26 15:40:00,30.04,30.13,29.98,30.02,72000.0,25.3461,25.4221,25.2955,25.3293,72000.0
2010-05-26 15:50:00,30.01,30.04,29.94,29.95,104600.0,25.3208,25.3461,25.2618,25.2702,104600.0
2010-05-27 09:30:00,30.42,30.58,30.36,30.37,30700.0,25.6668,25.8018,25.6161,25.6246,30700.0
2010-05-27 09:40:00,30.38,30.43,30.36,30.36,18200.0,25.633,25.6752,25.6161,25.6161,18200.0
2010-05-27 09:50:00,30.36,30.41,30.27,30.31,38600.0,25.6161,25.6583,25.5402,25.5739,38600.0
2010-05-27 10:00:00,30.31,30.31,30.2,30.28,22200.0,25.5739,25.5739,25.4811,25.5486,22200.0
2010-05-27 10:10:00,30.28,30.33,30.25,30.27,20100.0,25.5486,25.5908,25.5233,25.5402,20100.0
2010-05-27 10:20:00,30.27,30.43,30.23,30.43,26100.0,25.5402,25.6752,25.5064,25.6752,26100.0
2010-05-27 10:30:00,30.43,30.44,30.3,30.31,22700.0,25.6752,25.6836,25.5655,25.5739,22700.0
2010-05-27 10:40:00,30.31,30.38,30.31,30.35,9900.0,25.5739,25.633,25.5739,25.6077,9900.0
2010-05-27 10:50:00,30.35,30.39,30.33,30.33,9200.0,25.6077,25.6414,25.5908,25.5908,9200.0
2010-05-27 11:00:00,30.31,30.37,30.29,30.3,18300.0,25.5739,25.6246,25.5571,25.5655,18300.0
2010-05-27 11:10:00,30.3,30.3,30.23,30.25,21200.0,25.5655,25.5655,25.5064,25.5233,21200.0
2010-05-27 11:20:00,30.25,30.34,30.24,30.33,15900.0,25.5233,25.5993,25.5149,25.5908,15900.0
2010-05-27 11:30:00,30.34,30.34,30.25,30.25,12400.0,25.5993,25.5993,25.5233,25.5233,12400.0
2010-05-27 11:40:00,30.24,30.27,30.22,30.27,11200.0,25.5149,25.5402,25.498,25.5402,11200.0
2010-05-27 11:50:00,30.27,30.34,30.27,30.32,14800.0,25.5402,25.5993,25.5402,25.5824,14800.0
2010-05-27 12:00:00,30.33,30.33,30.24,30.32,66100.0,25.5908,25.5908,25.5149,25.5824,66100.0
2010-05-27 12:10:00,30.33,30.35,30.29,30.35,14900.0,25.5908,25.6077,25.5571,25.6077,14900.0
2010-05-27 12:20:00,30.34,30.37,30.3,30.34,18300.0,25.5993,25.6246,25.5655,25.5993,18300.0
2010-05-27 12:30:00,30.34,30.36,30.31,30.33,16800.0,25.5993,25.6161,25.5739,25.5908,16800.0
2010-05-27 12:40:00,30.33,30.33,30.24,30.26,36400.0,25.5908,25.5908,25.5149,25.5318,36400.0
2010-05-27 12:50:00,30.27,30.32,30.22,30.27,36100.0,25.5402,25.5824,25.498,25.5402,36100.0
2010-05-27 13:00:00,30.26,30.29,30.19,30.23,48900.0,25.5318,25.5571,25.4727,25.5064,48900.0
2010-05-27 13:10:00,30.21,30.33,30.21,30.33,23700.0,25.4896,25.5908,25.4896,25.5908,23700.0
2010-05-27 13:20:00,30.34,30.39,30.33,30.38,14500.0,25.5993,25.6414,25.5908,25.633,14500.0
2010-05-27 13:30:00,30.38,30.46,30.37,30.45,16500.0,25.633,25.7005,25.6246,25.6921,16500.0
2010-05-27 13:40:00,30.45,30.45,30.38,30.39,6900.0,25.6921,25.6921,25.633,25.6414,6900.0
2010-05-27 13:50:00,30.4,30.41,30.37,30.37,9700.0,25.6499,25.6583,25.6246,25.6246,9700.0
2010-05-27 14:00:00,30.38,30.47,30.36,30.45,14900.0,25.633,25.7089,25.6161,25.6921,14900.0
2010-05-27 14:10:00,30.46,30.49,30.46,30.48,12400.0,25.7005,25.7258,25.7005,25.7174,12400.0
2010-05-27 14:20:00,30.47,30.52,30.46,30.48,11600.0,25.7089,25.7511,25.7005,25.7174,11600.0
2010-05-27 14:30:00,30.49,30.5,30.46,30.5,13800.0,25.7258,25.7343,25.7005,25.7343,13800.0
2010-05-27 14:40:00,30.5,30.52,30.47,30.49,11700.0,25.7343,25.7511,25.7089,25.7258,11700.0
2010-05-27 14:50:00,30.49,30.5,30.46,30.48,21100.0,25.7258,25.7343,25.7005,25.7174,21100.0
2010-05-27 15:00:00,30.48,30.52,30.48,30.49,25000.0,25.7174,25.7511,25.7174,25.7258,25000.0
2010-05-27 15:10:00,30.49,30.53,30.48,30.5,28700.0,25.7258,25.7596,25.7174,25.7343,28700.0
2010-05-27 15:20:00,30.5,30.5,30.43,30.46,19200.0,25.7343,25.7343,25.6752,25.7005,19200.0
2010-05-27 15:30:00,30.47,30.49,30.43,30.46,46400.0,25.7089,25.7258,25.6752,25.7005,46400.0
2010-05-27 15:40:00,30.46,30.52,30.43,30.5,80300.0,25.7005,25.7511,25.6752,25.7343,80300.0
2010-05-27 15:50:00,30.52,30.61,30.51,30.6,167100.0,25.7511,25.8271,25.7427,25.8186,167100.0
2010-05-28 09:30:00,30.6,30.62,30.41,30.47,14900.0,25.8186,25.8355,25.6583,25.7089,14900.0
2010-05-28 09:40:00,30.46,30.46,30.36,30.41,13600.0,25.7005,25.7005,25.6161,25.6583,13600.0
2010-05-28 09:50:00,30.43,30.5,30.38,30.5,14500.0,25.6752,25.7343,25.633,25.7343,14500.0
2010-05-28 10:00:00,30.5,30.51,30.46,30.48,11300.0,25.7343,25.7427,25.7005,25.7174,11300.0
2010-05-28 10:10:00,30.47,30.5,30.41,30.42,11100.0,25.7089,25.7343,25.6583,25.6668,11100.0
2010-05-28 10:20:00,30.41,30.45,30.37,30.39,13200.0,25.6583,25.6921,25.6246,25.6414,13200.0
2010-05-28 10:30:00,30.39,30.49,30.35,30.43,11400.0,25.6414,25.7258,25.6077,25.6752,11400.0
2010-05-28 10:40:00,30.43,30.43,30.33,30.34,12600.0,25.6752,25.6752,25.5908,25.5993,12600.0
2010-05-28 10:50:00,30.33,30.39,30.33,30.39,12600.0,25.5908,25.6414,25.5908,25.6414,12600.0
2010-05-28 11:00:00,30.39,30.42,30.35,30.38,22600.0,25.6414,25.6668,25.6077,25.633,22600.0
2010-05-28 11:10:00,30.39,30.42,30.32,30.33,24400.0,25.6414,25.6668,25.5824,25.5908,24400.0
2010-05-28 11:20:00,30.33,30.37,30.3,30.37,17800.0,25.5908,25.6246,25.5655,25.6246,17800.0
2010-05-28 11:30:00,30.36,30.39,30.36,30.38,8700.0,25.6161,25.6414,25.6161,25.633,8700.0
2010-05-28 11:40:00,30.38,30.5,30.38,30.5,14400.0,25.633,25.7343,25.633,25.7343,14400.0
2010-05-28 11:50:00,30.5,30.51,30.42,30.44,11200.0,25.7343,25.7427,25.6668,25.6836,11200.0
2010-05-28 12:00:00,30.43,30.48,30.41,30.44,9900.0,25.6752,25.7174,25.6583,25.6836,9900.0
2010-05-28 12:10:00,30.44,30.49,30.43,30.49,10900.0,25.6836,25.7258,25.6752,25.7258,10900.0
2010-05-28 12:20:00,30.49,30.52,30.49,30.51,50500.0,25.7258,25.7511,25.7258,25.7427,50500.0
2010-05-28 12:30:00,30.52,30.52,30.29,30.33,43700.0,25.7511,25.7511,25.5571,25.5908,43700.0
2010-05-28 12:40:00,30.32,30.4,30.25,30.36,41100.0,25.5824,25.6499,25.5233,25.6161,41100.0
2010-05-28 12:50:00,30.34,30.4,30.32,30.34,14900.0,25.5993,25.6499,25.5824,25.5993,14900.0
2010-05-28 13:00:00,30.34,30.38,30.3,30.3,12300.0,25.5993,25.633,25.5655,25.5655,12300.0
2010-05-28 13:10:00,30.3,30.36,30.28,30.35,8500.0,25.5655,25.6161,25.5486,25.6077,8500.0
2010-05-28 13:20:00,30.37,30.38,30.35,30.35,6900.0,25.6246,25.633,25.6077,25.6077,6900.0
2010-05-28 13:30:00,30.35,30.38,30.31,30.33,8500.0,25.6077,25.633,25.5739,25.5908,8500.0
2010-05-28 13:40:00,30.34,30.34,30.22,30.27,8600.0,25.5993,25.5993,25.498,25.5402,8600.0
2010-05-28 13:50:00,30.27,30.31,30.24,30.25,11600.0,25.5402,25.5739,25.5149,25.5233,11600.0
2010-05-28 14:00:00,30.25,30.25,30.15,30.21,27000.0,25.5233,25.5233,25.4389,25.4896,27000.0
2010-05-28 14:10:00,30.22,30.27,30.2,30.27,12600.0,25.498,25.5402,25.4811,25.5402,12600.0
2010-05-28 14:20:00,30.28,30.28,30.25,30.28,8600.0,25.5486,25.5486,25.5233,25.5486,8600.0
2010-05-28 14:30:00,30.28,30.35,30.27,30.35,14100.0,25.5486,25.6077,25.5402,25.6077,14100.0
2010-05-28 14:40:00,30.35,30.47,30.35,30.44,20100.0,25.6077,25.7089,25.6077,25.6836,20100.0
2010-05-28 14:50:00,30.43,30.49,30.38,30.41,17300.0,25.6752,25.7258,25.633,25.6583,17300.0
2010-05-28 15:00:00,30.41,30.47,30.38,30.41,13700.0,25.6583,25.7089,25.633,25.6583,13700.0
2010-05-28 15:10:00,30.41,30.49,30.41,30.48,22700.0,25.6583,25.7258,25.6583,25.7174,22700.0
2010-05-28 15:20:00,30.48,30.54,30.47,30.53,33300.0,25.7174,25.768,25.7089,25.7596,33300.0
2010-05-28 15:30:00,30.53,30.57,30.49,30.51,40400.0,25.7596,25.7933,25.7258,25.7427,40400.0
2010-05-28 15:40:00,30.5,30.54,30.3,30.39,99400.0,25.7343,25.768,25.5655,25.6414,99400.0
2010-05-28 15:50:00,30.39,30.46,30.25,30.27,148800.0,25.6414,25.7005,25.5233,25.5402,148800.0
2010-06-01 09:30:00,29.97,29.99,29.72,29.76,43400.0,25.2871,25.3039,25.0761,25.1099,43400.0
2010-06-01 09:40:00,29.76,29.87,29.76,29.87,12500.0,25.1099,25.2027,25.1099,25.2027,12500.0
2010-06-01 09:50:00,29.86,29.92,29.84,29.84,10400.0,25.1943,25.2449,25.1774,25.1774,10400.0
2010-06-01 10:00:00,29.87,30.07,29.86,30.05,17300.0,25.2027,25.3714,25.1943,25.3546,17300.0
2010-06-01 10:10:00,30.04,30.04,29.95,30.0,13200.0,25.3461,25.3461,25.2702,25.3124,13200.0
2010-06-01 10:20:00,30.0,30.18,30.0,30.11,16700.0,25.3124,25.4643,25.3124,25.4052,16700.0
2010-06-01 10:30:00,30.13,30.2,30.13,30.14,35500.0,25.4221,25.4811,25.4221,25.4305,35500.0
2010-06-01 10:40:00,30.14,30.18,30.08,30.09,22200.0,25.4305,25.4643,25.3799,25.3883,22200.0
2010-06-01 10:50:00,30.09,30.11,30.04,30.04,11400.0,25.3883,25.4052,25.3461,25.3461,11400.0
2010-06-01 11:00:00,30.04,30.09,30.02,30.04,12600.0,25.3461,25.3883,25.3293,25.3461,12600.0
2010-06-01 11:10:00,30.04,30.06,29.98,30.01,11400.0,25.3461,25.363,25.2955,25.3208,11400.0
2010-06-01 11:20:00,30.01,30.08,29.99,30.06,13600.0,25.3208,25.3799,25.3039,25.363,13600.0
2010-06-01 11:30:00,30.06,30.08,30.0,30.03,7500.0,25.363,25.3799,25.3124,25.3377,7500.0
2010-06-01 11:40:00,30.04,30.04,29.91,29.95,14600.0,25.3461,25.3461,25.2364,25.2702,14600.0
2010-06-01 11:50:00,29.95,29.96,29.9,29.9,8500.0,25.2702,25.2786,25.228,25.228,8500.0
2010-06-01 12:00:00,29.9,29.92,29.87,29.89,12100.0,25.228,25.2449,25.2027,25.2196,12100.0
2010-06-01 12:10:00,29.88,29.95,29.87,29.91,11000.0,25.2111,25.2702,25.2027,25.2364,11000.0
2010-06-01 12:20:00,29.92,29.97,29.91,29.97,7300.0,25.2449,25.2871,25.2364,25.2871,7300.0
2010-06-01 12:30:00,29.97,29.99,29.95,29.98,9200.0,25.2871,25.3039,25.2702,25.2955,9200.0
2010-06-01 12:40:00,29.98,29.99,29.93,29.93,9800.0,25.2955,25.3039,25.2533,25.2533,9800.0
2010-06-01 12:50:00,29.95,29.95,29.87,29.87,6700.0,25.2702,25.2702,25.2027,25.2027,6700.0
2010-06-01 13:00:00,29.86,29.92,29.86,29.91,7100.0,25.1943,25.2449,25.1943,25.2364,7100.0
2010-06-01 13:10:00,29.91,30.0,29.9,29.97,24200.0,25.2364,25.3124,25.228,25.2871,24200.0
2010-06-01 13:20:00,29.97,30.0,29.95,29.96,13800.0,25.2871,25.3124,25.2702,25.2786,13800.0
2010-06-01 13:30:00,29.97,30.0,29.95,29.99,16100.0,25.2871,25.3124,25.2702,25.3039,16100.0
2010-06-01 13:40:00,29.99,29.99,29.94,29.98,11400.0,25.3039,25.3039,25.2618,25.2955,11400.0
2010-06-01 13:50:00,29.97,29.97,29.88,29.88,12600.0,25.2871,25.2871,25.2111,25.2111,12600.0
2010-06-01 14:00:00,29.86,29.86,29.74,29.75,28200.0,25.1943,25.1943,25.093,25.1014,28200.0
2010-06-01 14:10:00,29.77,29.83,29.75,29.8,16300.0,25.1183,25.1689,25.1014,25.1436,16300.0
2010-06-01 14:20:00,29.81,29.87,29.8,29.83,7900.0,25.1521,25.2027,25.1436,25.1689,7900.0
2010-06-01 14:30:00,29.84,29.9,29.84,29.88,15700.0,25.1774,25.228,25.1774,25.2111,15700.0
2010-06-01 14:40:00,29.87,29.89,29.84,29.89,9000.0,25.2027,25.2196,25.1774,25.2196,9000.0
2010-06-01 14:50:00,29.89,29.9,29.77,29.84,14500.0,25.2196,25.228,25.1183,25.1774,14500.0
2010-06-01 15:00:00,29.84,29.84,29.78,29.78,18500.0,25.1774,25.1774,25.1268,25.1268,18500.0
2010-06-01 15:10:00,29.78,29.83,29.72,29.74,20500.0,25.1268,25.1689,25.0761,25.093,20500.0
2010-06-01 15:20:00,29.74,29.76,29.62,29.67,44900.0,25.093,25.1099,24.9918,25.0339,44900.0
2010-06-01 15:30:00,29.66,29.72,29.64,29.67,40200.0,25.0255,25.0761,25.0086,25.0339,40200.0
2010-06-01 15:40:00,29.67,29.68,29.5,29.51,78900.0,25.0339,25.0424,24.8905,24.8989,78900.0
2010-06-01 15:50:00,29.52,29.52,29.35,29.38,131800.0,24.9074,24.9074,24.7639,24.7893,131800.0
2010-06-02 09:30:00,29.35,29.49,29.3,29.42,26600.0,24.7639,24.8821,24.7218,24.823,26600.0
2010-06-02 09:40:00,29.41,29.41,29.22,29.24,14000.0,24.8146,24.8146,24.6543,24.6711,14000.0
2010-06-02 09:50:00,29.24,29.4,29.23,29.37,10700.0,24.6711,24.8061,24.6627,24.7808,10700.0
2010-06-02 10:00:00,29.38,29.48,29.3,29.37,13100.0,24.7893,24.8736,24.7218,24.7808,13100.0
2010-06-02 10:10:00,29.39,29.44,29.35,29.44,7100.0,24.7977,24.8399,24.7639,24.8399,7100.0
2010-06-02 10:20:00,29.44,29.48,29.38,29.38,20700.0,24.8399,24.8736,24.7893,24.7893,20700.0
2010-06-02 10:30:00,29.38,29.42,29.36,29.37,11800.0,24.7893,24.823,24.7724,24.7808,11800.0
2010-06-02 10:40:00,29.36,29.36,29.3,29.3,6200.0,24.7724,24.7724,24.7218,24.7218,6200.0
2010-06-02 10:50:00,29.32,29.37,29.3,29.37,5800.0,24.7386,24.7808,24.7218,24.7808,5800.0
2010-06-02 11:00:00,29.37,29.46,29.37,29.46,15100.0,24.7808,24.8568,24.7808,24.8568,15100.0
2010-06-02 11:10:00,29.46,29.48,29.4,29.4,24500.0,24.8568,24.8736,24.8061,24.8061,24500.0
2010-06-02 11:20:00,29.4,29.47,29.4,29.42,11100.0,24.8061,24.8652,24.8061,24.823,11100.0
2010-06-02 11:30:00,29.42,29.45,29.41,29.42,11800.0,24.823,24.8483,24.8146,24.823,11800.0
2010-06-02 11:40:00,29.43,29.49,29.42,29.45,40600.0,24.8314,24.8821,24.823,24.8483,40600.0
2010-06-02 11:50:00,29.45,29.53,29.44,29.48,37300.0,24.8483,24.9158,24.8399,24.8736,37300.0
2010-06-02 12:00:00,29.47,29.52,29.47,29.51,14600.0,24.8652,24.9074,24.8652,24.8989,14600.0
2010-06-02 12:10:00,29.51,29.52,29.5,29.5,4700.0,24.8989,24.9074,24.8905,24.8905,4700.0
2010-06-02 12:20:00,29.49,29.49,29.45,29.47,26500.0,24.8821,24.8821,24.8483,24.8652,26500.0
2010-06-02 12:30:00,29.48,29.49,29.46,29.47,8100.0,24.8736,24.8821,24.8568,24.8652,8100.0
2010-06-02 12:40:00,29.47,29.51,29.47,29.49,8800.0,24.8652,24.8989,24.8652,24.8821,8800.0
2010-06-02 12:50:00,29.49,29.5,29.47,29.49,15100.0,24.8821,24.8905,24.8652,24.8821,15100.0
2010-06-02 13:00:00,29.5,29.52,29.48,29.48,14100.0,24.8905,24.9074,24.8736,24.8736,14100.0
2010-06-02 13:10:00,29.49,29.5,29.48,29.49,6200.0,24.8821,24.8905,24.8736,24.8821,6200.0
2010-06-02 13:20:00,29.49,29.52,29.49,29.5,8700.0,24.8821,24.9074,24.8821,24.8905,8700.0
2010-06-02 13:30:00,29.5,29.54,29.5,29.54,5800.0,24.8905,24.9243,24.8905,24.9243,5800.0
2010-06-02 13:40:00,29.54,29.54,29.5,29.5,8400.0,24.9243,24.9243,24.8905,24.8905,8400.0
2010-06-02 13:50:00,29.5,29.51,29.46,29.48,9100.0,24.8905,24.8989,24.8568,24.8736,9100.0
2010-06-02 14:00:00,29.48,29.5,29.46,29.49,11300.0,24.8736,24.8905,24.8568,24.8821,11300.0
2010-06-02 14:10:00,29.5,29.5,29.39,29.39,40300.0,24.8905,24.8905,24.7977,24.7977,40300.0
2010-06-02 14:20:00,29.38,29.44,29.38,29.41,10200.0,24.7893,24.8399,24.7893,24.8146,10200.0
2010-06-02 14:30:00,29.41,29.46,29.41,29.45,14100.0,24.8146,24.8568,24.8146,24.8483,14100.0
2010-06-02 14:40:00,29.45,29.53,29.45,29.52,17900.0,24.8483,24.9158,24.8483,24.9074,17900.0
2010-06-02 14:50:00,29.53,29.59,29.52,29.56,19300.0,24.9158,24.9664,24.9074,24.9411,19300.0
2010-06-02 15:00:00,29.57,29.65,29.56,29.62,24000.0,24.9496,25.0171,24.9411,24.9918,24000.0
2010-06-02 15:10:00,29.61,29.66,29.61,29.65,20500.0,24.9833,25.0255,24.9833,25.0171,20500.0
2010-06-02 15:20:00,29.65,29.7,29.64,29.69,17700.0,25.0171,25.0593,25.0086,25.0508,17700.0
2010-06-02 15:30:00,29.68,29.71,29.63,29.66,48600.0,25.0424,25.0677,25.0002,25.0255,48600.0
2010-06-02 15:40:00,29.66,29.69,29.63,29.66,60700.0,25.0255,25.0508,25.0002,25.0255,60700.0
2010-06-02 15:50:00,29.67,29.82,29.67,29.82,120600.0,25.0339,25.1605,25.0339,25.1605,120600.0
2010-06-03 09:30:00,29.77,29.93,29.7,29.82,46000.0,25.1183,25.2533,25.0593,25.1605,46000.0
2010-06-03 09:40:00,29.84,29.96,29.77,29.96,17300.0,25.1774,25.2786,25.1183,25.2786,17300.0
2010-06-03 09:50:00,29.95,30.01,29.91,29.91,29900.0,25.2702,25.3208,25.2364,25.2364,29900.0
2010-06-03 10:00:00,29.91,29.91,29.84,29.88,22000.0,25.2364,25.2364,25.1774,25.2111,22000.0
2010-06-03 10:10:00,29.87,29.88,29.8,29.82,15600.0,25.2027,25.2111,25.1436,25.1605,15600.0
2010-06-03 10:20:00,29.82,29.85,29.77,29.78,20300.0,25.1605,25.1858,25.1183,25.1268,20300.0
2010-06-03 10:30:00,29.78,29.8,29.73,29.75,23400.0,25.1268,25.1436,25.0846,25.1014,23400.0
2010-06-03 10:40:00,29.75,29.83,29.75,29.82,25600.0,25.1014,25.1689,25.1014,25.1605,25600.0
2010-06-03 10:50:00,29.82,29.86,29.82,29.84,12500.0,25.1605,25.1943,25.1605,25.1774,12500.0
2010-06-03 11:00:00,29.85,29.86,29.84,29.86,12900.0,25.1858,25.1943,25.1774,25.1943,12900.0
2010-06-03 11:10:00,29.86,29.91,29.86,29.88,15000.0,25.1943,25.2364,25.1943,25.2111,15000.0
2010-06-03 11:20:00,29.88,29.9,29.85,29.86,14200.0,25.2111,25.228,25.1858,25.1943,14200.0
2010-06-03 11:30:00,29.86,29.88,29.85,29.87,21700.0,25.1943,25.2111,25.1858,25.2027,21700.0
2010-06-03 11:40:00,29.87,29.88,29.8,29.83,42100.0,25.2027,25.2111,25.1436,25.1689,42100.0
2010-06-03 11:50:00,29.83,29.85,29.82,29.84,14500.0,25.1689,25.1858,25.1605,25.1774,14500.0
2010-06-03 12:00:00,29.85,29.85,29.77,29.8,18200.0,25.1858,25.1858,25.1183,25.1436,18200.0
2010-06-03 12:10:00,29.79,29.8,29.74,29.76,23900.0,25.1352,25.1436,25.093,25.1099,23900.0
2010-06-03 12:20:00,29.77,29.77,29.65,29.69,15400.0,25.1183,25.1183,25.0171,25.0508,15400.0
2010-06-03 12:30:00,29.69,29.7,29.65,29.7,16800.0,25.0508,25.0593,25.0171,25.0593,16800.0
2010-06-03 12:40:00,29.7,29.72,29.69,29.7,12800.0,25.0593,25.0761,25.0508,25.0593,12800.0
2010-06-03 12:50:00,29.7,29.72,29.69,29.72,5900.0,25.0593,25.0761,25.0508,25.0761,5900.0
2010-06-03 13:00:00,29.72,29.76,29.71,29.74,12900.0,25.0761,25.1099,25.0677,25.093,12900.0
2010-06-03 13:10:00,29.75,29.76,29.71,29.72,11800.0,25.1014,25.1099,25.0677,25.0761,11800.0
2010-06-03 13:20:00,29.72,29.72,29.67,29.69,82100.0,25.0761,25.0761,25.0339,25.0508,82100.0
2010-06-03 13:30:00,29.7,29.74,29.68,29.74,20900.0,25.0593,25.093,25.0424,25.093,20900.0
2010-06-03 13:40:00,29.74,29.77,29.74,29.75,18400.0,25.093,25.1183,25.093,25.1014,18400.0
2010-06-03 13:50:00,29.76,29.76,29.67,29.68,37200.0,25.1099,25.1099,25.0339,25.0424,37200.0
2010-06-03 14:00:00,29.68,29.71,29.67,29.7,32800.0,25.0424,25.0677,25.0339,25.0593,32800.0
2010-06-03 14:10:00,29.71,29.76,29.69,29.72,42100.0,25.0677,25.1099,25.0508,25.0761,42100.0
2010-06-03 14:20:00,29.74,29.76,29.71,29.73,24100.0,25.093,25.1099,25.0677,25.0846,24100.0
2010-06-03 14:30:00,29.71,29.78,29.71,29.75,26100.0,25.0677,25.1268,25.0677,25.1014,26100.0
2010-06-03 14:40:00,29.75,29.77,29.7,29.7,25400.0,25.1014,25.1183,25.0593,25.0593,25400.0
2010-06-03 14:50:00,29.7,29.73,29.68,29.7,29700.0,25.0593,25.0846,25.0424,25.0593,29700.0
2010-06-03 15:00:00,29.71,29.72,29.69,29.7,35900.0,25.0677,25.0761,25.0508,25.0593,35900.0
2010-06-03 15:10:00,29.7,29.7,29.6,29.62,53200.0,25.0593,25.0593,24.9749,24.9918,53200.0
2010-06-03 15:20:00,29.62,29.75,29.62,29.73,39600.0,24.9918,25.1014,24.9918,25.0846,39600.0
2010-06-03 15:30:00,29.73,29.78,29.7,29.75,53300.0,25.0846,25.1268,25.0593,25.1014,53300.0
2010-06-03 15:40:00,29.75,29.79,29.71,29.71,62900.0,25.1014,25.1352,25.0677,25.0677,62900.0
2010-06-03 15:50:00,29.7,29.77,29.69,29.75,97000.0,25.0593,25.1183,25.0508,25.1014,97000.0
2010-06-04 09:30:00,29.19,29.32,29.19,29.26,16500.0,24.6289,24.7386,24.6289,24.688,16500.0
2010-06-04 09:40:00,29.26,29.36,29.22,29.32,27100.0,24.688,24.7724,24.6543,24.7386,27100.0
2010-06-04 09:50:00,29.31,29.35,29.25,29.25,24900.0,24.7302,24.7639,24.6796,24.6796,24900.0
2010-06-04 10:00:00,29.26,29.3,29.22,29.3,23500.0,24.688,24.7218,24.6543,24.7218,23500.0
2010-06-04 10:10:00,29.31,29.37,29.27,29.36,19300.0,24.7302,24.7808,24.6964,24.7724,19300.0
2010-06-04 10:20:00,29.34,29.4,29.32,29.39,28400.0,24.7555,24.8061,24.7386,24.7977,28400.0
2010-06-04 10:30:00,29.34,29.43,29.31,29.42,123300.0,24.7555,24.8314,24.7302,24.823,123300.0
2010-06-04 10:40:00,29.42,29.47,29.42,29.46,30700.0,24.823,24.8652,24.823,24.8568,30700.0
2010-06-04 10:50:00,29.46,29.46,29.4,29.42,27700.0,24.8568,24.8568,24.8061,24.823,27700.0
2010-06-04 11:00:00,29.42,29.48,29.41,29.48,18700.0,24.823,24.8736,24.8146,24.8736,18700.0
2010-06-04 11:10:00,29.47,29.51,29.4,29.4,22900.0,24.8652,24.8989,24.8061,24.8061,22900.0
2010-06-04 11:20:00,29.4,29.41,29.38,29.39,26800.0,24.8061,24.8146,24.7893,24.7977,26800.0
2010-06-04 11:30:00,29.38,29.46,29.37,29.45,18300.0,24.7893,24.8568,24.7808,24.8483,18300.0
2010-06-04 11:40:00,29.45,29.51,29.44,29.5,16400.0,24.8483,24.8989,24.8399,24.8905,16400.0
2010-06-04 11:50:00,29.51,29.51,29.47,29.48,16600.0,24.8989,24.8989,24.8652,24.8736,16600.0
2010-06-04 12:00:00,29.48,29.48,29.34,29.38,23900.0,24.8736,24.8736,24.7555,24.7893,23900.0
2010-06-04 12:10:00,29.38,29.45,29.37,29.42,20300.0,24.7893,24.8483,24.7808,24.823,20300.0
2010-06-04 12:20:00,29.4,29.46,29.39,29.43,16700.0,24.8061,24.8568,24.7977,24.8314,16700.0
2010-06-04 12:30:00,29.43,29.44,29.38,29.4,22600.0,24.8314,24.8399,24.7893,24.8061,22600.0
2010-06-04 12:40:00,29.39,29.4,29.35,29.39,18600.0,24.7977,24.8061,24.7639,24.7977,18600.0
2010-06-04 12:50:00,29.4,29.45,29.4,29.43,17200.0,24.8061,24.8483,24.8061,24.8314,17200.0
2010-06-04 13:00:00,29.44,29.46,29.43,29.46,22900.0,24.8399,24.8568,24.8314,24.8568,22900.0
2010-06-04 13:10:00,29.47,29.48,29.35,29.37,16800.0,24.8652,24.8736,24.7639,24.7808,16800.0
2010-06-04 13:20:00,29.38,29.42,29.32,29.4,23700.0,24.7893,24.823,24.7386,24.8061,23700.0
2010-06-04 13:30:00,29.4,29.43,29.37,29.37,28500.0,24.8061,24.8314,24.7808,24.7808,28500.0
2010-06-04 13:40:00,29.38,29.44,29.36,29.4,21100.0,24.7893,24.8399,24.7724,24.8061,21100.0
2010-06-04 13:50:00,29.41,29.41,29.35,29.36,27400.0,24.8146,24.8146,24.7639,24.7724,27400.0
2010-06-04 14:00:00,29.36,29.42,29.33,29.35,27500.0,24.7724,24.823,24.7471,24.7639,27500.0
2010-06-04 14:10:00,29.35,29.38,29.31,29.32,30100.0,24.7639,24.7893,24.7302,24.7386,30100.0
2010-06-04 14:20:00,29.31,29.37,29.25,29.29,32100.0,24.7302,24.7808,24.6796,24.7133,32100.0
2010-06-04 14:30:00,29.29,29.29,29.21,29.23,23800.0,24.7133,24.7133,24.6458,24.6627,23800.0
2010-06-04 14:40:00,29.22,29.22,29.09,29.1,36000.0,24.6543,24.6543,24.5446,24.553,36000.0
2010-06-04 14:50:00,29.11,29.15,29.03,29.04,38900.0,24.5614,24.5952,24.4939,24.5024,38900.0
2010-06-04 15:00:00,29.03,29.14,29.03,29.12,41300.0,24.4939,24.5868,24.4939,24.5699,41300.0
2010-06-04 15:10:00,29.13,29.15,29.04,29.08,22200.0,24.5783,24.5952,24.5024,24.5361,22200.0
2010-06-04 15:20:00,29.09,29.11,29.0,29.01,29600.0,24.5446,24.5614,24.4686,24.4771,29600.0
2010-06-04 15:30:00,29.01,29.04,28.97,28.99,57900.0,24.4771,24.5024,24.4433,24.4602,57900.0
2010-06-04 15:40:00,29.0,29.0,28.85,28.92,147900.0,24.4686,24.4686,24.3421,24.4011,147900.0
2010-06-04 15:50:00,28.92,28.93,28.79,28.91,176400.0,24.4011,24.4096,24.2914,24.3927,176400.0
2010-06-07 09:30:00,28.96,28.96,28.75,28.79,16000.0,24.4349,24.4349,24.2577,24.2914,16000.0
2010-06-07 09:40:00,28.82,28.84,28.7,28.84,11500.0,24.3168,24.3336,24.2155,24.3336,11500.0
2010-06-07 09:50:00,28.83,28.94,28.83,28.89,8200.0,24.3252,24.418,24.3252,24.3758,8200.0
2010-06-07 10:00:00,28.86,28.89,28.81,28.83,21700.0,24.3505,24.3758,24.3083,24.3252,21700.0
2010-06-07 10:10:00,28.83,28.85,28.8,28.8,27900.0,24.3252,24.3421,24.2999,24.2999,27900.0
2010-06-07 10:20:00,28.8,28.83,28.77,28.78,31400.0,24.2999,24.3252,24.2746,24.283,31400.0
2010-06-07 10:30:00,28.79,28.79,28.7,28.71,24000.0,24.2914,24.2914,24.2155,24.2239,24000.0
2010-06-07 10:40:00,28.72,28.75,28.68,28.71,14700.0,24.2324,24.2577,24.1986,24.2239,14700.0
2010-06-07 10:50:00,28.73,28.74,28.6,28.64,17500.0,24.2408,24.2493,24.1311,24.1649,17500.0
2010-06-07 11:00:00,28.65,28.72,28.63,28.68,33500.0,24.1733,24.2324,24.1564,24.1986,33500.0
2010-06-07 11:10:00,28.68,28.71,28.58,28.62,24200.0,24.1986,24.2239,24.1143,24.148,24200.0
2010-06-07 11:20:00,28.64,28.67,28.58,28.64,30700.0,24.1649,24.1902,24.1143,24.1649,30700.0
2010-06-07 11:30:00,28.64,28.71,28.62,28.71,12600.0,24.1649,24.2239,24.148,24.2239,12600.0
2010-06-07 11:40:00,28.71,28.76,28.68,28.71,24800.0,24.2239,24.2661,24.1986,24.2239,24800.0
2010-06-07 11:50:00,28.71,28.81,28.71,28.8,10900.0,24.2239,24.3083,24.2239,24.2999,10900.0
2010-06-07 12:00:00,28.8,28.9,28.77,28.87,17400.0,24.2999,24.3843,24.2746,24.3589,17400.0
2010-06-07 12:10:00,28.89,28.89,28.85,28.87,8600.0,24.3758,24.3758,24.3421,24.3589,8600.0
2010-06-07 12:20:00,28.87,28.89,28.83,28.83,7700.0,24.3589,24.3758,24.3252,24.3252,7700.0
2010-06-07 12:30:00,28.82,28.83,28.79,28.8,6100.0,24.3168,24.3252,24.2914,24.2999,6100.0
2010-06-07 12:40:00,28.8,28.83,28.79,28.8,13000.0,24.2999,24.3252,24.2914,24.2999,13000.0
2010-06-07 12:50:00,28.8,28.86,28.8,28.84,5800.0,24.2999,24.3505,24.2999,24.3336,5800.0
2010-06-07 13:00:00,28.83,28.83,28.78,28.8,8800.0,24.3252,24.3252,24.283,24.2999,8800.0
2010-06-07 13:10:00,28.8,28.84,28.79,28.83,8500.0,24.2999,24.3336,24.2914,24.3252,8500.0
2010-06-07 13:20:00,28.85,28.87,28.82,28.87,7700.0,24.3421,24.3589,24.3168,24.3589,7700.0
2010-06-07 13:30:00,28.85,28.89,28.83,28.84,9100.0,24.3421,24.3758,24.3252,24.3336,9100.0
2010-06-07 13:40:00,28.83,28.85,28.74,28.77,12100.0,24.3252,24.3421,24.2493,24.2746,12100.0
2010-06-07 13:50:00,28.76,28.78,28.72,28.75,9100.0,24.2661,24.283,24.2324,24.2577,9100.0
2010-06-07 14:00:00,28.75,28.77,28.72,28.76,8100.0,24.2577,24.2746,24.2324,24.2661,8100.0
2010-06-07 14:10:00,28.75,28.77,28.71,28.72,9000.0,24.2577,24.2746,24.2239,24.2324,9000.0
2010-06-07 14:20:00,28.72,28.75,28.68,28.73,14400.0,24.2324,24.2577,24.1986,24.2408,14400.0
2010-06-07 14:30:00,28.73,28.74,28.67,28.68,19300.0,24.2408,24.2493,24.1902,24.1986,19300.0
2010-06-07 14:40:00,28.68,28.69,28.59,28.63,22000.0,24.1986,24.2071,24.1227,24.1564,22000.0
2010-06-07 14:50:00,28.63,28.64,28.6,28.64,19600.0,24.1564,24.1649,24.1311,24.1649,19600.0
2010-06-07 15:00:00,28.63,28.75,28.63,28.73,34700.0,24.1564,24.2577,24.1564,24.2408,34700.0
2010-06-07 15:10:00,28.73,28.74,28.62,28.62,29300.0,24.2408,24.2493,24.148,24.148,29300.0
2010-06-07 15:20:00,28.63,28.63,28.49,28.49,37000.0,24.1564,24.1564,24.0383,24.0383,37000.0
2010-06-07 15:30:00,28.49,28.61,28.48,28.57,71800.0,24.0383,24.1396,24.0299,24.1058,71800.0
2010-06-07 15:40:00,28.57,28.58,28.51,28.54,122800.0,24.1058,24.1143,24.0552,24.0805,122800.0
2010-06-07 15:50:00,28.55,28.59,28.5,28.53,184800.0,24.0889,24.1227,24.0468,24.0721,184800.0
2010-06-08 09:30:00,28.49,28.56,28.44,28.47,12300.0,24.0383,24.0974,23.9961,24.0214,12300.0
2010-06-08 09:40:00,28.47,28.48,28.34,28.38,6600.0,24.0214,24.0299,23.9118,23.9455,6600.0
2010-06-08 09:50:00,28.32,28.4,28.27,28.36,35700.0,23.8949,23.9624,23.8527,23.9286,35700.0
2010-06-08 10:00:00,28.35,28.45,28.33,28.45,12100.0,23.9202,24.0046,23.9033,24.0046,12100.0
2010-06-08 10:10:00,28.47,28.47,28.31,28.32,41400.0,24.0214,24.0214,23.8864,23.8949,41400.0
2010-06-08 10:20:00,28.32,28.38,28.29,28.38,17800.0,23.8949,23.9455,23.8696,23.9455,17800.0
2010-06-08 10:30:00,28.39,28.4,28.3,28.31,22900.0,23.9539,23.9624,23.878,23.8864,22900.0
2010-06-08 10:40:00,28.3,28.32,28.23,28.27,76900.0,23.878,23.8949,23.8189,23.8527,76900.0
2010-06-08 10:50:00,28.27,28.36,28.22,28.35,35500.0,23.8527,23.9286,23.8105,23.9202,35500.0
2010-06-08 11:00:00,28.34,28.42,28.34,28.41,139600.0,23.9118,23.9793,23.9118,23.9708,139600.0
2010-06-08 11:10:00,28.42,28.46,28.36,28.46,106300.0,23.9793,24.013,23.9286,24.013,106300.0
2010-06-08 11:20:00,28.46,28.57,28.46,28.51,95000.0,24.013,24.1058,24.013,24.0552,95000.0
2010-06-08 11:30:00,28.51,28.57,28.5,28.55,39200.0,24.0552,24.1058,24.0468,24.0889,39200.0
2010-06-08 11:40:00,28.56,28.56,28.48,28.55,46600.0,24.0974,24.0974,24.0299,24.0889,46600.0
2010-06-08 11:50:00,28.56,28.6,28.5,28.5,35400.0,24.0974,24.1311,24.0468,24.0468,35400.0
2010-06-08 12:00:00,28.51,28.57,28.5,28.54,34500.0,24.0552,24.1058,24.0468,24.0805,34500.0
2010-06-08 12:10:00,28.53,28.55,28.46,28.5,48900.0,24.0721,24.0889,24.013,24.0468,48900.0
2010-06-08 12:20:00,28.49,28.51,28.43,28.5,31300.0,24.0383,24.0552,23.9877,24.0468,31300.0
2010-06-08 12:30:00,28.5,28.53,28.49,28.53,21600.0,24.0468,24.0721,24.0383,24.0721,21600.0
2010-06-08 12:40:00,28.52,28.56,28.51,28.55,16100.0,24.0636,24.0974,24.0552,24.0889,16100.0
2010-06-08 12:50:00,28.55,28.64,28.55,28.63,14500.0,24.0889,24.1649,24.0889,24.1564,14500.0
2010-06-08 13:00:00,28.62,28.65,28.56,28.58,12300.0,24.148,24.1733,24.0974,24.1143,12300.0
2010-06-08 13:10:00,28.57,28.58,28.54,28.55,11600.0,24.1058,24.1143,24.0805,24.0889,11600.0
2010-06-08 13:20:00,28.55,28.55,28.47,28.53,24800.0,24.0889,24.0889,24.0214,24.0721,24800.0
2010-06-08 13:30:00,28.52,28.55,28.4,28.46,33400.0,24.0636,24.0889,23.9624,24.013,33400.0
2010-06-08 13:40:00,28.46,28.47,28.39,28.39,23500.0,24.013,24.0214,23.9539,23.9539,23500.0
2010-06-08 13:50:00,28.39,28.44,28.35,28.43,30400.0,23.9539,23.9961,23.9202,23.9877,30400.0
2010-06-08 14:00:00,28.44,28.47,28.39,28.4,20300.0,23.9961,24.0214,23.9539,23.9624,20300.0
2010-06-08 14:10:00,28.4,28.45,28.35,28.45,21400.0,23.9624,24.0046,23.9202,24.0046,21400.0
2010-06-08 14:20:00,28.47,28.6,28.45,28.57,33800.0,24.0214,24.1311,24.0046,24.1058,33800.0
2010-06-08 14:30:00,28.57,28.63,28.55,28.58,29600.0,24.1058,24.1564,24.0889,24.1143,29600.0
2010-06-08 14:40:00,28.58,28.65,28.57,28.57,36800.0,24.1143,24.1733,24.1058,24.1058,36800.0
2010-06-08 14:50:00,28.58,28.58,28.48,28.5,35600.0,24.1143,24.1143,24.0299,24.0468,35600.0
2010-06-08 15:00:00,28.51,28.57,28.48,28.55,27600.0,24.0552,24.1058,24.0299,24.0889,27600.0
2010-06-08 15:10:00,28.55,28.56,28.44,28.47,28700.0,24.0889,24.0974,23.9961,24.0214,28700.0
2010-06-08 15:20:00,28.47,28.64,28.47,28.64,33200.0,24.0214,24.1649,24.0214,24.1649,33200.0
2010-06-08 15:30:00,28.63,28.69,28.58,28.69,64700.0,24.1564,24.2071,24.1143,24.2071,64700.0
2010-06-08 15:40:00,28.71,28.72,28.63,28.65,86800.0,24.2239,24.2324,24.1564,24.1733,86800.0
2010-06-08 15:50:00,28.65,28.79,28.65,28.75,241500.0,24.1733,24.2914,24.1733,24.2577,241500.0
2010-06-09 09:30:00,28.92,29.04,28.85,28.86,23400.0,24.4011,24.5024,24.3421,24.3505,23400.0
2010-06-09 09:40:00,28.86,28.92,28.85,28.87,24100.0,24.3505,24.4011,24.3421,24.3589,24100.0
2010-06-09 09:50:00,28.87,29.03,28.85,29.01,14600.0,24.3589,24.4939,24.3421,24.4771,14600.0
2010-06-09 10:00:00,29.02,29.05,28.92,28.92,13500.0,24.4855,24.5108,24.4011,24.4011,13500.0
2010-06-09 10:10:00,28.91,29.01,28.9,28.98,13700.0,24.3927,24.4771,24.3843,24.4518,13700.0
2010-06-09 10:20:00,28.97,29.03,28.97,29.0,15500.0,24.4433,24.4939,24.4433,24.4686,15500.0
2010-06-09 10:30:00,29.0,29.02,28.87,28.88,16500.0,24.4686,24.4855,24.3589,24.3674,16500.0
2010-06-09 10:40:00,28.85,29.01,28.85,28.99,16700.0,24.3421,24.4771,24.3421,24.4602,16700.0
2010-06-09 10:50:00,29.0,29.04,28.97,29.03,12900.0,24.4686,24.5024,24.4433,24.4939,12900.0
2010-06-09 11:00:00,29.02,29.1,29.01,29.07,13500.0,24.4855,24.553,24.4771,24.5277,13500.0
2010-06-09 11:10:00,29.08,29.09,29.03,29.04,26600.0,24.5361,24.5446,24.4939,24.5024,26600.0
2010-06-09 11:20:00,29.04,29.15,29.04,29.13,27900.0,24.5024,24.5952,24.5024,24.5783,27900.0
2010-06-09 11:30:00,29.13,29.18,29.12,29.13,16200.0,24.5783,24.6205,24.5699,24.5783,16200.0
2010-06-09 11:40:00,29.13,29.16,29.08,29.08,22000.0,24.5783,24.6036,24.5361,24.5361,22000.0
2010-06-09 11:50:00,29.08,29.11,29.06,29.08,40800.0,24.5361,24.5614,24.5193,24.5361,40800.0
2010-06-09 12:00:00,29.07,29.1,29.06,29.08,130800.0,24.5277,24.553,24.5193,24.5361,130800.0
2010-06-09 12:10:00,29.08,29.12,29.07,29.12,19700.0,24.5361,24.5699,24.5277,24.5699,19700.0
2010-06-09 12:20:00,29.11,29.16,29.11,29.13,7800.0,24.5614,24.6036,24.5614,24.5783,7800.0
2010-06-09 12:30:00,29.13,29.13,29.06,29.09,11000.0,24.5783,24.5783,24.5193,24.5446,11000.0
2010-06-09 12:40:00,29.1,29.11,29.06,29.11,7800.0,24.553,24.5614,24.5193,24.5614,7800.0
2010-06-09 12:50:00,29.1,29.13,29.04,29.04,21200.0,24.553,24.5783,24.5024,24.5024,21200.0
2010-06-09 13:00:00,29.04,29.07,29.04,29.05,8800.0,24.5024,24.5277,24.5024,24.5108,8800.0
2010-06-09 13:10:00,29.04,29.1,29.04,29.1,35700.0,24.5024,24.553,24.5024,24.553,35700.0
2010-06-09 13:20:00,29.1,29.11,29.06,29.08,33200.0,24.553,24.5614,24.5193,24.5361,33200.0
2010-06-09 13:30:00,29.08,29.1,29.04,29.04,19500.0,24.5361,24.553,24.5024,24.5024,19500.0
2010-06-09 13:40:00,29.03,29.1,29.03,29.07,14100.0,24.4939,24.553,24.4939,24.5277,14100.0
2010-06-09 13:50:00,29.07,29.11,29.04,29.06,17600.0,24.5277,24.5614,24.5024,24.5193,17600.0
2010-06-09 14:00:00,29.08,29.1,28.93,28.98,61100.0,24.5361,24.553,24.4096,24.4518,61100.0
2010-06-09 14:10:00,28.97,29.06,28.97,29.01,20400.0,24.4433,24.5193,24.4433,24.4771,20400.0
2010-06-09 14:20:00,28.99,29.06,28.98,29.04,18700.0,24.4602,24.5193,24.4518,24.5024,18700.0
2010-06-09 14:30:00,29.04,29.08,29.02,29.06,15000.0,24.5024,24.5361,24.4855,24.5193,15000.0
2010-06-09 14:40:00,29.06,29.06,28.96,28.99,24800.0,24.5193,24.5193,24.4349,24.4602,24800.0
2010-06-09 14:50:00,28.98,28.99,28.83,28.83,19900.0,24.4518,24.4602,24.3252,24.3252,19900.0
2010-06-09 15:00:00,28.82,28.93,28.82,28.9,26000.0,24.3168,24.4096,24.3168,24.3843,26000.0
2010-06-09 15:10:00,28.89,28.89,28.71,28.75,37600.0,24.3758,24.3758,24.2239,24.2577,37600.0
2010-06-09 15:20:00,28.75,28.84,28.7,28.83,38100.0,24.2577,24.3336,24.2155,24.3252,38100.0
2010-06-09 15:30:00,28.83,28.83,28.68,28.74,58100.0,24.3252,24.3252,24.1986,24.2493,58100.0
2010-06-09 15:40:00,28.75,28.79,28.64,28.67,93400.0,24.2577,24.2914,24.1649,24.1902,93400.0
2010-06-09 15:50:00,28.68,28.7,28.58,28.65,237700.0,24.1986,24.2155,24.1143,24.1733,237700.0
2010-06-10 09:30:00,29.25,29.35,29.2,29.2,55900.0,24.6796,24.7639,24.6374,24.6374,55900.0
2010-06-10 09:40:00,29.21,29.24,29.11,29.17,15000.0,24.6458,24.6711,24.5614,24.6121,15000.0
2010-06-10 09:50:00,29.21,29.4,29.19,29.4,19500.0,24.6458,24.8061,24.6289,24.8061,19500.0
2010-06-10 10:00:00,29.41,29.49,29.35,29.39,26700.0,24.8146,24.8821,24.7639,24.7977,26700.0
2010-06-10 10:10:00,29.37,29.39,29.29,29.38,16100.0,24.7808,24.7977,24.7133,24.7893,16100.0
2010-06-10 10:20:00,29.37,29.39,29.29,29.31,17500.0,24.7808,24.7977,24.7133,24.7302,17500.0
2010-06-10 10:30:00,29.32,29.36,29.27,29.28,14400.0,24.7386,24.7724,24.6964,24.7049,14400.0
2010-06-10 10:40:00,29.29,29.32,29.24,29.26,30600.0,24.7133,24.7386,24.6711,24.688,30600.0
2010-06-10 10:50:00,29.26,29.32,29.26,29.27,15300.0,24.688,24.7386,24.688,24.6964,15300.0
2010-06-10 11:00:00,29.28,29.32,29.27,29.27,7700.0,24.7049,24.7386,24.6964,24.6964,7700.0
2010-06-10 11:10:00,29.28,29.31,29.24,29.25,12600.0,24.7049,24.7302,24.6711,24.6796,12600.0
2010-06-10 11:20:00,29.24,29.26,29.19,29.19,14700.0,24.6711,24.688,24.6289,24.6289,14700.0
2010-06-10 11:30:00,29.19,29.21,29.13,29.16,22700.0,24.6289,24.6458,24.5783,24.6036,22700.0
2010-06-10 11:40:00,29.17,29.18,29.08,29.14,31100.0,24.6121,24.6205,24.5361,24.5868,31100.0
2010-06-10 11:50:00,29.14,29.23,29.14,29.23,7700.0,24.5868,24.6627,24.5868,24.6627,7700.0
2010-06-10 12:00:00,29.22,29.23,29.1,29.11,8900.0,24.6543,24.6627,24.553,24.5614,8900.0
2010-06-10 12:10:00,29.12,29.16,29.09,29.13,7600.0,24.5699,24.6036,24.5446,24.5783,7600.0
2010-06-10 12:20:00,29.13,29.18,29.13,29.17,8300.0,24.5783,24.6205,24.5783,24.6121,8300.0
2010-06-10 12:30:00,29.17,29.19,29.12,29.14,7400.0,24.6121,24.6289,24.5699,24.5868,7400.0
2010-06-10 12:40:00,29.13,29.15,29.05,29.08,10100.0,24.5783,24.5952,24.5108,24.5361,10100.0
2010-06-10 12:50:00,29.09,29.13,29.07,29.12,6500.0,24.5446,24.5783,24.5277,24.5699,6500.0
2010-06-10 13:00:00,29.12,29.12,29.06,29.09,9500.0,24.5699,24.5699,24.5193,24.5446,9500.0
2010-06-10 13:10:00,29.09,29.13,29.07,29.11,9000.0,24.5446,24.5783,24.5277,24.5614,9000.0
2010-06-10 13:20:00,29.12,29.18,29.09,29.17,9100.0,24.5699,24.6205,24.5446,24.6121,9100.0
2010-06-10 13:30:00,29.17,29.23,29.17,29.22,14700.0,24.6121,24.6627,24.6121,24.6543,14700.0
2010-06-10 13:40:00,29.22,29.28,29.18,29.28,17900.0,24.6543,24.7049,24.6205,24.7049,17900.0
2010-06-10 13:50:00,29.28,29.28,29.24,29.27,19200.0,24.7049,24.7049,24.6711,24.6964,19200.0
2010-06-10 14:00:00,29.26,29.27,29.19,29.2,10000.0,24.688,24.6964,24.6289,24.6374,10000.0
2010-06-10 14:10:00,29.21,29.28,29.2,29.25,14500.0,24.6458,24.7049,24.6374,24.6796,14500.0
2010-06-10 14:20:00,29.26,29.31,29.26,29.31,14700.0,24.688,24.7302,24.688,24.7302,14700.0
2010-06-10 14:30:00,29.3,29.38,29.3,29.35,19600.0,24.7218,24.7893,24.7218,24.7639,19600.0
2010-06-10 14:40:00,29.36,29.47,29.36,29.45,32400.0,24.7724,24.8652,24.7724,24.8483,32400.0
2010-06-10 14:50:00,29.45,29.45,29.42,29.43,17700.0,24.8483,24.8483,24.823,24.8314,17700.0
2010-06-10 15:00:00,29.43,29.47,29.35,29.38,26500.0,24.8314,24.8652,24.7639,24.7893,26500.0
2010-06-10 15:10:00,29.37,29.43,29.33,29.43,22400.0,24.7808,24.8314,24.7471,24.8314,22400.0
2010-06-10 15:20:00,29.42,29.47,29.41,29.44,15300.0,24.823,24.8652,24.8146,24.8399,15300.0
2010-06-10 15:30:00,29.44,29.48,29.42,29.43,29100.0,24.8399,24.8736,24.823,24.8314,29100.0
2010-06-10 15:40:00,29.43,29.49,29.42,29.48,61700.0,24.8314,24.8821,24.823,24.8736,61700.0
2010-06-10 15:50:00,29.49,29.58,29.49,29.57,131100.0,24.8821,24.958,24.8821,24.9496,131100.0
2010-06-11 09:30:00,29.3,29.4,29.17,29.36,17100.0,24.7218,24.8061,24.6121,24.7724,17100.0
2010-06-11 09:40:00,29.35,29.37,29.33,29.34,4200.0,24.7639,24.7808,24.7471,24.7555,4200.0
2010-06-11 09:50:00,29.35,29.51,29.33,29.49,14600.0,24.7639,24.8989,24.7471,24.8821,14600.0
2010-06-11 10:00:00,29.46,29.6,29.39,29.59,19300.0,24.8568,24.9749,24.7977,24.9664,19300.0
2010-06-11 10:10:00,29.58,29.6,29.52,29.54,12300.0,24.958,24.9749,24.9074,24.9243,12300.0
2010-06-11 10:20:00,29.53,29.56,29.48,29.49,15600.0,24.9158,24.9411,24.8736,24.8821,15600.0
2010-06-11 10:30:00,29.49,29.53,29.44,29.48,17500.0,24.8821,24.9158,24.8399,24.8736,17500.0
2010-06-11 10:40:00,29.49,29.52,29.45,29.51,16500.0,24.8821,24.9074,24.8483,24.8989,16500.0
2010-06-11 10:50:00,29.5,29.5,29.41,29.45,14100.0,24.8905,24.8905,24.8146,24.8483,14100.0
2010-06-11 11:00:00,29.46,29.46,29.37,29.37,9500.0,24.8568,24.8568,24.7808,24.7808,9500.0
2010-06-11 11:10:00,29.37,29.39,29.34,29.38,8600.0,24.7808,24.7977,24.7555,24.7893,8600.0
2010-06-11 11:20:00,29.36,29.42,29.36,29.39,8400.0,24.7724,24.823,24.7724,24.7977,8400.0
2010-06-11 11:30:00,29.38,29.46,29.38,29.46,6500.0,24.7893,24.8568,24.7893,24.8568,6500.0
2010-06-11 11:40:00,29.45,29.47,29.42,29.46,6600.0,24.8483,24.8652,24.823,24.8568,6600.0
2010-06-11 11:50:00,29.45,29.55,29.45,29.52,11700.0,24.8483,24.9327,24.8483,24.9074,11700.0
2010-06-11 12:00:00,29.52,29.54,29.49,29.5,7200.0,24.9074,24.9243,24.8821,24.8905,7200.0
2010-06-11 12:10:00,29.51,29.53,29.49,29.51,10800.0,24.8989,24.9158,24.8821,24.8989,10800.0
2010-06-11 12:20:00,29.5,29.5,29.44,29.45,4700.0,24.8905,24.8905,24.8399,24.8483,4700.0
2010-06-11 12:30:00,29.45,29.48,29.42,29.45,8000.0,24.8483,24.8736,24.823,24.8483,8000.0
2010-06-11 12:40:00,29.45,29.52,29.45,29.51,11600.0,24.8483,24.9074,24.8483,24.8989,11600.0
2010-06-11 12:50:00,29.5,29.5,29.45,29.47,12700.0,24.8905,24.8905,24.8483,24.8652,12700.0
2010-06-11 13:00:00,29.47,29.55,29.47,29.54,23600.0,24.8652,24.9327,24.8652,24.9243,23600.0
2010-06-11 13:10:00,29.55,29.56,29.54,29.56,3300.0,24.9327,24.9411,24.9243,24.9411,3300.0
2010-06-11 13:20:00,29.56,29.57,29.54,29.56,10700.0,24.9411,24.9496,24.9243,24.9411,10700.0
2010-06-11 13:30:00,29.56,29.57,29.54,29.54,13300.0,24.9411,24.9496,24.9243,24.9243,13300.0
2010-06-11 13:40:00,29.56,29.56,29.46,29.46,17200.0,24.9411,24.9411,24.8568,24.8568,17200.0
2010-06-11 13:50:00,29.45,29.47,29.43,29.44,12900.0,24.8483,24.8652,24.8314,24.8399,12900.0
2010-06-11 14:00:00,29.44,29.49,29.42,29.48,9900.0,24.8399,24.8821,24.823,24.8736,9900.0
2010-06-11 14:10:00,29.47,29.48,29.39,29.39,14700.0,24.8652,24.8736,24.7977,24.7977,14700.0
2010-06-11 14:20:00,29.39,29.4,29.36,29.39,11000.0,24.7977,24.8061,24.7724,24.7977,11000.0
2010-06-11 14:30:00,29.39,29.42,29.39,29.4,6300.0,24.7977,24.823,24.7977,24.8061,6300.0
2010-06-11 14:40:00,29.4,29.47,29.4,29.46,11100.0,24.8061,24.8652,24.8061,24.8568,11100.0
2010-06-11 14:50:00,29.45,29.47,29.44,29.45,5700.0,24.8483,24.8652,24.8399,24.8483,5700.0
2010-06-11 15:00:00,29.46,29.49,29.43,29.43,9200.0,24.8568,24.8821,24.8314,24.8314,9200.0
2010-06-11 15:10:00,29.44,29.47,29.4,29.44,16100.0,24.8399,24.8652,24.8061,24.8399,16100.0
2010-06-11 15:20:00,29.44,29.51,29.43,29.49,25900.0,24.8399,24.8989,24.8314,24.8821,25900.0
2010-06-11 15:30:00,29.48,29.56,29.48,29.56,18600.0,24.8736,24.9411,24.8736,24.9411,18600.0
2010-06-11 15:40:00,29.55,29.66,29.55,29.65,45800.0,24.9327,25.0255,24.9327,25.0171,45800.0
2010-06-11 15:50:00,29.66,29.68,29.6,29.66,69200.0,25.0255,25.0424,24.9749,25.0255,69200.0
2010-06-14 09:30:00,29.82,29.95,29.8,29.81,11200.0,25.1605,25.2702,25.1436,25.1521,11200.0
2010-06-14 09:40:00,29.81,29.84,29.74,29.74,7000.0,25.1521,25.1774,25.093,25.093,7000.0
2010-06-14 09:50:00,29.76,29.81,29.76,29.78,4500.0,25.1099,25.1521,25.1099,25.1268,4500.0
2010-06-14 10:00:00,29.77,29.8,29.76,29.76,4100.0,25.1183,25.1436,25.1099,25.1099,4100.0
2010-06-14 10:10:00,29.76,29.85,29.76,29.85,7800.0,25.1099,25.1858,25.1099,25.1858,7800.0
2010-06-14 10:20:00,29.84,29.86,29.82,29.86,7300.0,25.1774,25.1943,25.1605,25.1943,7300.0
2010-06-14 10:30:00,29.86,29.87,29.82,29.84,5800.0,25.1943,25.2027,25.1605,25.1774,5800.0
2010-06-14 10:40:00,29.84,29.86,29.79,29.84,5900.0,25.1774,25.1943,25.1352,25.1774,5900.0
2010-06-14 10:50:00,29.85,29.9,29.84,29.9,8700.0,25.1858,25.228,25.1774,25.228,8700.0
2010-06-14 11:00:00,29.9,29.93,29.88,29.93,9600.0,25.228,25.2533,25.2111,25.2533,9600.0
2010-06-14 11:10:00,29.93,29.96,29.92,29.96,12800.0,25.2533,25.2786,25.2449,25.2786,12800.0
2010-06-14 11:20:00,29.97,30.0,29.93,29.93,11300.0,25.2871,25.3124,25.2533,25.2533,11300.0
2010-06-14 11:30:00,29.93,29.95,29.91,29.91,11400.0,25.2533,25.2702,25.2364,25.2364,11400.0
2010-06-14 11:40:00,29.91,29.96,29.91,29.95,5700.0,25.2364,25.2786,25.2364,25.2702,5700.0
2010-06-14 11:50:00,29.95,29.96,29.93,29.94,9500.0,25.2702,25.2786,25.2533,25.2618,9500.0
2010-06-14 12:00:00,29.93,29.98,29.92,29.92,10200.0,25.2533,25.2955,25.2449,25.2449,10200.0
2010-06-14 12:10:00,29.93,29.97,29.93,29.95,10100.0,25.2533,25.2871,25.2533,25.2702,10100.0
2010-06-14 12:20:00,29.95,29.98,29.95,29.97,12800.0,25.2702,25.2955,25.2702,25.2871,12800.0
2010-06-14 12:30:00,29.97,29.98,29.92,29.92,9400.0,25.2871,25.2955,25.2449,25.2449,9400.0
2010-06-14 12:40:00,29.92,29.96,29.91,29.91,14200.0,25.2449,25.2786,25.2364,25.2364,14200.0
2010-06-14 12:50:00,29.92,29.93,29.9,29.9,9400.0,25.2449,25.2533,25.228,25.228,9400.0
2010-06-14 13:00:00,29.89,29.94,29.88,29.92,37700.0,25.2196,25.2618,25.2111,25.2449,37700.0
2010-06-14 13:10:00,29.92,29.94,29.88,29.93,18600.0,25.2449,25.2618,25.2111,25.2533,18600.0
2010-06-14 13:20:00,29.93,29.94,29.89,29.9,8300.0,25.2533,25.2618,25.2196,25.228,8300.0
2010-06-14 13:30:00,29.9,29.96,29.9,29.95,6400.0,25.228,25.2786,25.228,25.2702,6400.0
2010-06-14 13:40:00,29.95,29.96,29.9,29.9,7900.0,25.2702,25.2786,25.228,25.228,7900.0
2010-06-14 13:50:00,29.9,29.92,29.83,29.83,14600.0,25.228,25.2449,25.1689,25.1689,14600.0
2010-06-14 14:00:00,29.83,29.84,29.77,29.82,16800.0,25.1689,25.1774,25.1183,25.1605,16800.0
2010-06-14 14:10:00,29.81,29.83,29.75,29.77,11000.0,25.1521,25.1689,25.1014,25.1183,11000.0
2010-06-14 14:20:00,29.77,29.83,29.76,29.83,22000.0,25.1183,25.1689,25.1099,25.1689,22000.0
2010-06-14 14:30:00,29.83,29.83,29.76,29.79,16600.0,25.1689,25.1689,25.1099,25.1352,16600.0
2010-06-14 14:40:00,29.78,29.84,29.76,29.83,15800.0,25.1268,25.1774,25.1099,25.1689,15800.0
2010-06-14 14:50:00,29.83,29.88,29.82,29.85,19200.0,25.1689,25.2111,25.1605,25.1858,19200.0
2010-06-14 15:00:00,29.85,29.86,29.78,29.85,38100.0,25.1858,25.1943,25.1268,25.1858,38100.0
2010-06-14 15:10:00,29.84,29.84,29.8,29.82,36400.0,25.1774,25.1774,25.1436,25.1605,36400.0
2010-06-14 15:20:00,29.81,29.83,29.75,29.78,20500.0,25.1521,25.1689,25.1014,25.1268,20500.0
2010-06-14 15:30:00,29.79,29.79,29.67,29.71,36700.0,25.1352,25.1352,25.0339,25.0677,36700.0
2010-06-14 15:40:00,29.72,29.78,29.67,29.75,55300.0,25.0761,25.1268,25.0339,25.1014,55300.0
2010-06-14 15:50:00,29.75,29.75,29.63,29.64,105700.0,25.1014,25.1014,25.0002,25.0086,105700.0
2010-06-15 09:30:00,29.79,29.88,29.72,29.82,8000.0,25.1352,25.2111,25.0761,25.1605,8000.0
2010-06-15 09:40:00,29.82,29.89,29.78,29.89,7600.0,25.1605,25.2196,25.1268,25.2196,7600.0
2010-06-15 09:50:00,29.88,29.94,29.86,29.86,10900.0,25.2111,25.2618,25.1943,25.1943,10900.0
2010-06-15 10:00:00,29.86,29.87,29.78,29.82,9400.0,25.1943,25.2027,25.1268,25.1605,9400.0
2010-06-15 10:10:00,29.83,29.84,29.78,29.8,5800.0,25.1689,25.1774,25.1268,25.1436,5800.0
2010-06-15 10:20:00,29.81,29.88,29.79,29.83,5800.0,25.1521,25.2111,25.1352,25.1689,5800.0
2010-06-15 10:30:00,29.84,29.85,29.72,29.73,16000.0,25.1774,25.1858,25.0761,25.0846,16000.0
2010-06-15 10:40:00,29.73,29.78,29.72,29.76,31200.0,25.0846,25.1268,25.0761,25.1099,31200.0
2010-06-15 10:50:00,29.77,29.81,29.76,29.81,9900.0,25.1183,25.1521,25.1099,25.1521,9900.0
2010-06-15 11:00:00,29.81,29.83,29.79,29.82,17800.0,25.1521,25.1689,25.1352,25.1605,17800.0
2010-06-15 11:10:00,29.82,29.85,29.81,29.85,13500.0,25.1605,25.1858,25.1521,25.1858,13500.0
2010-06-15 11:20:00,29.85,29.94,29.85,29.91,8800.0,25.1858,25.2618,25.1858,25.2364,8800.0
2010-06-15 11:30:00,29.91,29.94,29.89,29.93,9900.0,25.2364,25.2618,25.2196,25.2533,9900.0
2010-06-15 11:40:00,29.93,29.96,29.91,29.91,9600.0,25.2533,25.2786,25.2364,25.2364,9600.0
2010-06-15 11:50:00,29.91,29.98,29.91,29.93,12100.0,25.2364,25.2955,25.2364,25.2533,12100.0
2010-06-15 12:00:00,29.94,30.03,29.94,30.02,10500.0,25.2618,25.3377,25.2618,25.3293,10500.0
2010-06-15 12:10:00,30.02,30.08,30.01,30.07,14300.0,25.3293,25.3799,25.3208,25.3714,14300.0
2010-06-15 12:20:00,30.07,30.09,30.07,30.08,10000.0,25.3714,25.3883,25.3714,25.3799,10000.0
2010-06-15 12:30:00,30.09,30.1,30.06,30.09,10900.0,25.3883,25.3968,25.363,25.3883,10900.0
2010-06-15 12:40:00,30.08,30.08,30.05,30.07,9700.0,25.3799,25.3799,25.3546,25.3714,9700.0
2010-06-15 12:50:00,30.07,30.09,30.07,30.09,7100.0,25.3714,25.3883,25.3714,25.3883,7100.0
2010-06-15 13:00:00,30.09,30.1,30.04,30.06,14600.0,25.3883,25.3968,25.3461,25.363,14600.0
2010-06-15 13:10:00,30.07,30.16,30.05,30.16,12400.0,25.3714,25.4474,25.3546,25.4474,12400.0
2010-06-15 13:20:00,30.17,30.18,30.13,30.13,5900.0,25.4558,25.4643,25.4221,25.4221,5900.0
2010-06-15 13:30:00,30.14,30.18,30.13,30.17,8100.0,25.4305,25.4643,25.4221,25.4558,8100.0
2010-06-15 13:40:00,30.18,30.19,30.16,30.17,15200.0,25.4643,25.4727,25.4474,25.4558,15200.0
2010-06-15 13:50:00,30.18,30.23,30.17,30.23,17700.0,25.4643,25.5064,25.4558,25.5064,17700.0
2010-06-15 14:00:00,30.22,30.25,30.2,30.24,16500.0,25.498,25.5233,25.4811,25.5149,16500.0
2010-06-15 14:10:00,30.24,30.3,30.22,30.25,31300.0,25.5149,25.5655,25.498,25.5233,31300.0
2010-06-15 14:20:00,30.25,30.31,30.25,30.3,34300.0,25.5233,25.5739,25.5233,25.5655,34300.0
2010-06-15 14:30:00,30.3,30.33,30.29,30.31,28600.0,25.5655,25.5908,25.5571,25.5739,28600.0
2010-06-15 14:40:00,30.31,30.32,30.27,30.28,9600.0,25.5739,25.5824,25.5402,25.5486,9600.0
2010-06-15 14:50:00,30.28,30.32,30.23,30.25,43200.0,25.5486,25.5824,25.5064,25.5233,43200.0
2010-06-15 15:00:00,30.24,30.27,30.21,30.26,21000.0,25.5149,25.5402,25.4896,25.5318,21000.0
2010-06-15 15:10:00,30.25,30.29,30.24,30.27,24000.0,25.5233,25.5571,25.5149,25.5402,24000.0
2010-06-15 15:20:00,30.27,30.29,30.26,30.27,24300.0,25.5402,25.5571,25.5318,25.5402,24300.0
2010-06-15 15:30:00,30.27,30.35,30.26,30.32,47300.0,25.5402,25.6077,25.5318,25.5824,47300.0
2010-06-15 15:40:00,30.32,30.37,30.32,30.36,43200.0,25.5824,25.6246,25.5824,25.6161,43200.0
2010-06-15 15:50:00,30.37,30.42,30.33,30.35,139300.0,25.6246,25.6668,25.5908,25.6077,139300.0
2010-06-16 09:30:00,30.17,30.26,30.12,30.2,15500.0,25.4558,25.5318,25.4136,25.4811,15500.0
2010-06-16 09:40:00,30.21,30.24,30.14,30.18,6900.0,25.4896,25.5149,25.4305,25.4643,6900.0
2010-06-16 09:50:00,30.18,30.18,30.12,30.16,4700.0,25.4643,25.4643,25.4136,25.4474,4700.0
2010-06-16 10:00:00,30.18,30.25,30.17,30.2,9700.0,25.4643,25.5233,25.4558,25.4811,9700.0
2010-06-16 10:10:00,30.19,30.2,30.17,30.17,9700.0,25.4727,25.4811,25.4558,25.4558,9700.0
2010-06-16 10:20:00,30.18,30.19,30.08,30.08,17800.0,25.4643,25.4727,25.3799,25.3799,17800.0
2010-06-16 10:30:00,30.07,30.09,30.0,30.06,16000.0,25.3714,25.3883,25.3124,25.363,16000.0
2010-06-16 10:40:00,30.06,30.1,30.04,30.08,11400.0,25.363,25.3968,25.3461,25.3799,11400.0
2010-06-16 10:50:00,30.07,30.16,30.07,30.15,9800.0,25.3714,25.4474,25.3714,25.4389,9800.0
2010-06-16 11:00:00,30.15,30.22,30.11,30.2,11400.0,25.4389,25.498,25.4052,25.4811,11400.0
2010-06-16 11:10:00,30.21,30.25,30.2,30.25,7900.0,25.4896,25.5233,25.4811,25.5233,7900.0
2010-06-16 11:20:00,30.25,30.28,30.24,30.25,9300.0,25.5233,25.5486,25.5149,25.5233,9300.0
2010-06-16 11:30:00,30.25,30.3,30.25,30.28,8600.0,25.5233,25.5655,25.5233,25.5486,8600.0
2010-06-16 11:40:00,30.27,30.28,30.24,30.25,4000.0,25.5402,25.5486,25.5149,25.5233,4000.0
2010-06-16 11:50:00,30.26,30.29,30.26,30.28,3700.0,25.5318,25.5571,25.5318,25.5486,3700.0
2010-06-16 12:00:00,30.28,30.36,30.27,30.34,10700.0,25.5486,25.6161,25.5402,25.5993,10700.0
2010-06-16 12:10:00,30.34,30.35,30.33,30.34,3400.0,25.5993,25.6077,25.5908,25.5993,3400.0
2010-06-16 12:20:00,30.35,30.4,30.34,30.38,14400.0,25.6077,25.6499,25.5993,25.633,14400.0
2010-06-16 12:30:00,30.38,30.41,30.36,30.38,14100.0,25.633,25.6583,25.6161,25.633,14100.0
2010-06-16 12:40:00,30.37,30.38,30.36,30.37,13000.0,25.6246,25.633,25.6161,25.6246,13000.0
2010-06-16 12:50:00,30.37,30.39,30.37,30.38,9600.0,25.6246,25.6414,25.6246,25.633,9600.0
2010-06-16 13:00:00,30.38,30.41,30.37,30.39,9600.0,25.633,25.6583,25.6246,25.6414,9600.0
2010-06-16 13:10:00,30.39,30.41,30.36,30.37,12900.0,25.6414,25.6583,25.6161,25.6246,12900.0
2010-06-16 13:20:00,30.37,30.43,30.37,30.43,9000.0,25.6246,25.6752,25.6246,25.6752,9000.0
2010-06-16 13:30:00,30.42,30.42,30.4,30.4,3100.0,25.6668,25.6668,25.6499,25.6499,3100.0
2010-06-16 13:40:00,30.4,30.41,30.39,30.4,13800.0,25.6499,25.6583,25.6414,25.6499,13800.0
2010-06-16 13:50:00,30.4,30.49,30.4,30.49,27000.0,25.6499,25.7258,25.6499,25.7258,27000.0
2010-06-16 14:00:00,30.49,30.55,30.49,30.53,26500.0,25.7258,25.7764,25.7258,25.7596,26500.0
2010-06-16 14:10:00,30.54,30.56,30.53,30.53,16000.0,25.768,25.7849,25.7596,25.7596,16000.0
2010-06-16 14:20:00,30.54,30.54,30.5,30.51,14200.0,25.768,25.768,25.7343,25.7427,14200.0
2010-06-16 14:30:00,30.5,30.55,30.5,30.52,20800.0,25.7343,25.7764,25.7343,25.7511,20800.0
2010-06-16 14:40:00,30.52,30.55,30.49,30.54,35900.0,25.7511,25.7764,25.7258,25.768,35900.0
2010-06-16 14:50:00,30.54,30.57,30.52,30.54,23800.0,25.768,25.7933,25.7511,25.768,23800.0
2010-06-16 15:00:00,30.53,30.54,30.44,30.48,23200.0,25.7596,25.768,25.6836,25.7174,23200.0
2010-06-16 15:10:00,30.47,30.5,30.41,30.41,14100.0,25.7089,25.7343,25.6583,25.6583,14100.0
2010-06-16 15:20:00,30.41,30.42,30.35,30.36,24900.0,25.6583,25.6668,25.6077,25.6161,24900.0
2010-06-16 15:30:00,30.36,30.41,30.33,30.4,27300.0,25.6161,25.6583,25.5908,25.6499,27300.0
2010-06-16 15:40:00,30.4,30.44,30.35,30.41,38700.0,25.6499,25.6836,25.6077,25.6583,38700.0
2010-06-16 15:50:00,30.41,30.42,30.37,30.38,84100.0,25.6583,25.6668,25.6246,25.633,84100.0
2010-06-17 09:30:00,30.52,30.52,30.33,30.45,44600.0,25.7511,25.7511,25.5908,25.6921,44600.0
2010-06-17 09:40:00,30.44,30.45,30.4,30.41,18200.0,25.6836,25.6921,25.6499,25.6583,18200.0
2010-06-17 09:50:00,30.4,30.41,30.34,30.34,16400.0,25.6499,25.6583,25.5993,25.5993,16400.0
2010-06-17 10:00:00,30.34,30.34,30.17,30.32,30500.0,25.5993,25.5993,25.4558,25.5824,30500.0
2010-06-17 10:10:00,30.31,30.32,30.25,30.28,20800.0,25.5739,25.5824,25.5233,25.5486,20800.0
2010-06-17 10:20:00,30.29,30.31,30.22,30.27,26100.0,25.5571,25.5739,25.498,25.5402,26100.0
2010-06-17 10:30:00,30.27,30.32,30.25,30.31,22900.0,25.5402,25.5824,25.5233,25.5739,22900.0
2010-06-17 10:40:00,30.32,30.35,30.29,30.34,15900.0,25.5824,25.6077,25.5571,25.5993,15900.0
2010-06-17 10:50:00,30.33,30.35,30.31,30.34,10600.0,25.5908,25.6077,25.5739,25.5993,10600.0
2010-06-17 11:00:00,30.34,30.38,30.3,30.38,25300.0,25.5993,25.633,25.5655,25.633,25300.0
2010-06-17 11:10:00,30.38,30.43,30.38,30.38,12600.0,25.633,25.6752,25.633,25.633,12600.0
2010-06-17 11:20:00,30.38,30.39,30.34,30.34,19100.0,25.633,25.6414,25.5993,25.5993,19100.0
2010-06-17 11:30:00,30.34,30.35,30.31,30.32,17000.0,25.5993,25.6077,25.5739,25.5824,17000.0
2010-06-17 11:40:00,30.31,30.32,30.3,30.3,18800.0,25.5739,25.5824,25.5655,25.5655,18800.0
2010-06-17 11:50:00,30.3,30.32,30.3,30.31,9600.0,25.5655,25.5824,25.5655,25.5739,9600.0
2010-06-17 12:00:00,30.31,30.31,30.25,30.27,18800.0,25.5739,25.5739,25.5233,25.5402,18800.0
2010-06-17 12:10:00,30.27,30.28,30.26,30.28,12000.0,25.5402,25.5486,25.5318,25.5486,12000.0
2010-06-17 12:20:00,30.28,30.3,30.24,30.25,10400.0,25.5486,25.5655,25.5149,25.5233,10400.0
2010-06-17 12:30:00,30.24,30.25,30.22,30.23,8400.0,25.5149,25.5233,25.498,25.5064,8400.0
2010-06-17 12:40:00,30.23,30.23,30.17,30.18,12000.0,25.5064,25.5064,25.4558,25.4643,12000.0
2010-06-17 12:50:00,30.19,30.21,30.17,30.17,12200.0,25.4727,25.4896,25.4558,25.4558,12200.0
2010-06-17 13:00:00,30.18,30.18,30.13,30.14,21700.0,25.4643,25.4643,25.4221,25.4305,21700.0
2010-06-17 13:10:00,30.14,30.17,30.13,30.16,13000.0,25.4305,25.4558,25.4221,25.4474,13000.0
2010-06-17 13:20:00,30.16,30.17,30.13,30.16,20900.0,25.4474,25.4558,25.4221,25.4474,20900.0
2010-06-17 13:30:00,30.15,30.16,30.14,30.16,8800.0,25.4389,25.4474,25.4305,25.4474,8800.0
2010-06-17 13:40:00,30.15,30.18,30.15,30.18,20200.0,25.4389,25.4643,25.4389,25.4643,20200.0
2010-06-17 13:50:00,30.18,30.26,30.17,30.26,15000.0,25.4643,25.5318,25.4558,25.5318,15000.0
2010-06-17 14:00:00,30.26,30.29,30.26,30.27,16300.0,25.5318,25.5571,25.5318,25.5402,16300.0
2010-06-17 14:10:00,30.26,30.29,30.25,30.26,85100.0,25.5318,25.5571,25.5233,25.5318,85100.0
2010-06-17 14:20:00,30.25,30.26,30.19,30.19,14800.0,25.5233,25.5318,25.4727,25.4727,14800.0
2010-06-17 14:30:00,30.19,30.2,30.17,30.18,17600.0,25.4727,25.4811,25.4558,25.4643,17600.0
2010-06-17 14:40:00,30.18,30.18,30.09,30.11,21300.0,25.4643,25.4643,25.3883,25.4052,21300.0
2010-06-17 14:50:00,30.12,30.12,30.09,30.11,14100.0,25.4136,25.4136,25.3883,25.4052,14100.0
2010-06-17 15:00:00,30.11,30.12,30.06,30.08,25000.0,25.4052,25.4136,25.363,25.3799,25000.0
2010-06-17 15:10:00,30.08,30.12,30.04,30.07,25000.0,25.3799,25.4136,25.3461,25.3714,25000.0
2010-06-17 15:20:00,30.06,30.1,30.05,30.07,16400.0,25.363,25.3968,25.3546,25.3714,16400.0
2010-06-17 15:30:00,30.08,30.17,30.08,30.15,40100.0,25.3799,25.4558,25.3799,25.4389,40100.0
2010-06-17 15:40:00,30.15,30.23,30.15,30.23,40100.0,25.4389,25.5064,25.4389,25.5064,40100.0
2010-06-17 15:50:00,30.23,30.28,30.22,30.24,66400.0,25.5064,25.5486,25.498,25.5149,66400.0
2010-06-18 09:30:00,30.36,30.36,30.24,30.26,170200.0,25.6161,25.6161,25.5149,25.5318,170200.0
2010-06-18 09:40:00,30.24,30.27,30.17,30.19,12700.0,25.5149,25.5402,25.4558,25.4727,12700.0
2010-06-18 09:50:00,30.19,30.19,30.1,30.1,28100.0,25.4727,25.4727,25.3968,25.3968,28100.0
2010-06-18 10:00:00,30.12,30.18,30.08,30.16,14600.0,25.4136,25.4643,25.3799,25.4474,14600.0
2010-06-18 10:10:00,30.17,30.2,30.17,30.17,16100.0,25.4558,25.4811,25.4558,25.4558,16100.0
2010-06-18 10:20:00,30.17,30.19,30.11,30.18,21100.0,25.4558,25.4727,25.4052,25.4643,21100.0
2010-06-18 10:30:00,30.16,30.23,30.15,30.23,30500.0,25.4474,25.5064,25.4389,25.5064,30500.0
2010-06-18 10:40:00,30.22,30.24,30.19,30.24,9500.0,25.498,25.5149,25.4727,25.5149,9500.0
2010-06-18 10:50:00,30.25,30.3,30.24,30.29,9600.0,25.5233,25.5655,25.5149,25.5571,9600.0
2010-06-18 11:00:00,30.29,30.34,30.28,30.32,7900.0,25.5571,25.5993,25.5486,25.5824,7900.0
2010-06-18 11:10:00,30.32,30.34,30.28,30.3,8000.0,25.5824,25.5993,25.5486,25.5655,8000.0
2010-06-18 11:20:00,30.29,30.3,30.25,30.27,5500.0,25.5571,25.5655,25.5233,25.5402,5500.0
2010-06-18 11:30:00,30.26,30.3,30.25,30.27,8100.0,25.5318,25.5655,25.5233,25.5402,8100.0
2010-06-18 11:40:00,30.27,30.29,30.25,30.26,6900.0,25.5402,25.5571,25.5233,25.5318,6900.0
2010-06-18 11:50:00,30.27,30.28,30.26,30.26,4600.0,25.5402,25.5486,25.5318,25.5318,4600.0
2010-06-18 12:00:00,30.27,30.3,30.27,30.28,6400.0,25.5402,25.5655,25.5402,25.5486,6400.0
2010-06-18 12:10:00,30.27,30.29,30.27,30.28,1300.0,25.5402,25.5571,25.5402,25.5486,1300.0
2010-06-18 12:20:00,30.29,30.29,30.18,30.18,6700.0,25.5571,25.5571,25.4643,25.4643,6700.0
2010-06-18 12:30:00,30.18,30.18,30.15,30.15,4800.0,25.4643,25.4643,25.4389,25.4389,4800.0
2010-06-18 12:40:00,30.16,30.19,30.13,30.16,39000.0,25.4474,25.4727,25.4221,25.4474,39000.0
2010-06-18 12:50:00,30.17,30.23,30.17,30.22,6600.0,25.4558,25.5064,25.4558,25.498,6600.0
2010-06-18 13:00:00,30.22,30.28,30.21,30.28,12300.0,25.498,25.5486,25.4896,25.5486,12300.0
2010-06-18 13:10:00,30.28,30.32,30.27,30.3,6600.0,25.5486,25.5824,25.5402,25.5655,6600.0
2010-06-18 13:20:00,30.3,30.31,30.27,30.3,3900.0,25.5655,25.5739,25.5402,25.5655,3900.0
2010-06-18 13:30:00,30.27,30.3,30.26,30.3,6200.0,25.5402,25.5655,25.5318,25.5655,6200.0
2010-06-18 13:40:00,30.3,30.3,30.23,30.23,7900.0,25.5655,25.5655,25.5064,25.5064,7900.0
2010-06-18 13:50:00,30.23,30.24,30.22,30.24,4300.0,25.5064,25.5149,25.498,25.5149,4300.0
2010-06-18 14:00:00,30.24,30.25,30.22,30.22,5100.0,25.5149,25.5233,25.498,25.498,5100.0
2010-06-18 14:10:00,30.23,30.27,30.23,30.26,6900.0,25.5064,25.5402,25.5064,25.5318,6900.0
2010-06-18 14:20:00,30.26,30.28,30.24,30.28,4700.0,25.5318,25.5486,25.5149,25.5486,4700.0
2010-06-18 14:30:00,30.27,30.27,30.24,30.27,7400.0,25.5402,25.5402,25.5149,25.5402,7400.0
2010-06-18 14:40:00,30.27,30.29,30.26,30.27,10200.0,25.5402,25.5571,25.5318,25.5402,10200.0
2010-06-18 14:50:00,30.26,30.29,30.26,30.27,6900.0,25.5318,25.5571,25.5318,25.5402,6900.0
2010-06-18 15:00:00,30.27,30.28,30.24,30.26,9900.0,25.5402,25.5486,25.5149,25.5318,9900.0
2010-06-18 15:10:00,30.25,30.26,30.21,30.21,15600.0,25.5233,25.5318,25.4896,25.4896,15600.0
2010-06-18 15:20:00,30.22,30.26,30.22,30.24,9700.0,25.498,25.5318,25.498,25.5149,9700.0
2010-06-18 15:30:00,30.24,30.26,30.23,30.26,10500.0,25.5149,25.5318,25.5064,25.5318,10500.0
2010-06-18 15:40:00,30.26,30.33,30.24,30.3,72800.0,25.5318,25.5908,25.5149,25.5655,72800.0
2010-06-18 15:50:00,30.3,30.31,30.28,30.29,42100.0,25.5655,25.5739,25.5486,25.5571,42100.0
2010-06-21 09:30:00,30.62,30.74,30.62,30.66,11300.0,25.8355,25.9368,25.8355,25.8693,11300.0
2010-06-21 09:40:00,30.63,30.63,30.44,30.47,8800.0,25.8439,25.8439,25.6836,25.7089,8800.0
2010-06-21 09:50:00,30.49,30.56,30.47,30.55,6500.0,25.7258,25.7849,25.7089,25.7764,6500.0
2010-06-21 10:00:00,30.55,30.58,30.48,30.48,4000.0,25.7764,25.8018,25.7174,25.7174,4000.0
2010-06-21 10:10:00,30.48,30.51,30.47,30.5,5300.0,25.7174,25.7427,25.7089,25.7343,5300.0
2010-06-21 10:20:00,30.5,30.54,30.5,30.5,12400.0,25.7343,25.768,25.7343,25.7343,12400.0
2010-06-21 10:30:00,30.49,30.55,30.49,30.53,11600.0,25.7258,25.7764,25.7258,25.7596,11600.0
2010-06-21 10:40:00,30.54,30.56,30.53,30.54,7500.0,25.768,25.7849,25.7596,25.768,7500.0
2010-06-21 10:50:00,30.53,30.53,30.48,30.5,13800.0,25.7596,25.7596,25.7174,25.7343,13800.0
2010-06-21 11:00:00,30.51,30.52,30.46,30.5,11100.0,25.7427,25.7511,25.7005,25.7343,11100.0
2010-06-21 11:10:00,30.49,30.52,30.49,30.51,6400.0,25.7258,25.7511,25.7258,25.7427,6400.0
2010-06-21 11:20:00,30.52,30.52,30.44,30.47,6500.0,25.7511,25.7511,25.6836,25.7089,6500.0
2010-06-21 11:30:00,30.46,30.48,30.44,30.46,8300.0,25.7005,25.7174,25.6836,25.7005,8300.0
2010-06-21 11:40:00,30.45,30.46,30.37,30.37,15300.0,25.6921,25.7005,25.6246,25.6246,15300.0
2010-06-21 11:50:00,30.38,30.38,30.35,30.37,8900.0,25.633,25.633,25.6077,25.6246,8900.0
2010-06-21 12:00:00,30.37,30.37,30.32,30.33,8000.0,25.6246,25.6246,25.5824,25.5908,8000.0
2010-06-21 12:10:00,30.32,30.35,30.31,30.34,3200.0,25.5824,25.6077,25.5739,25.5993,3200.0
2010-06-21 12:20:00,30.32,30.32,30.31,30.31,4300.0,25.5824,25.5824,25.5739,25.5739,4300.0
2010-06-21 12:30:00,30.3,30.32,30.29,30.32,6400.0,25.5655,25.5824,25.5571,25.5824,6400.0
2010-06-21 12:40:00,30.32,30.34,30.32,30.33,8700.0,25.5824,25.5993,25.5824,25.5908,8700.0
2010-06-21 12:50:00,30.34,30.35,30.31,30.35,10500.0,25.5993,25.6077,25.5739,25.6077,10500.0
2010-06-21 13:00:00,30.34,30.37,30.33,30.34,13900.0,25.5993,25.6246,25.5908,25.5993,13900.0
2010-06-21 13:10:00,30.35,30.39,30.32,30.32,36200.0,25.6077,25.6414,25.5824,25.5824,36200.0
2010-06-21 13:20:00,30.33,30.33,30.3,30.32,11400.0,25.5908,25.5908,25.5655,25.5824,11400.0
2010-06-21 13:30:00,30.32,30.32,30.2,30.21,20400.0,25.5824,25.5824,25.4811,25.4896,20400.0
2010-06-21 13:40:00,30.21,30.24,30.2,30.23,10100.0,25.4896,25.5149,25.4811,25.5064,10100.0
2010-06-21 13:50:00,30.22,30.27,30.22,30.24,16000.0,25.498,25.5402,25.498,25.5149,16000.0
2010-06-21 14:00:00,30.24,30.26,30.23,30.25,10600.0,25.5149,25.5318,25.5064,25.5233,10600.0
2010-06-21 14:10:00,30.24,30.31,30.24,30.25,20200.0,25.5149,25.5739,25.5149,25.5233,20200.0
2010-06-21 14:20:00,30.26,30.26,30.18,30.19,22800.0,25.5318,25.5318,25.4643,25.4727,22800.0
2010-06-21 14:30:00,30.2,30.23,30.19,30.22,6600.0,25.4811,25.5064,25.4727,25.498,6600.0
2010-06-21 14:40:00,30.22,30.22,30.15,30.16,49200.0,25.498,25.498,25.4389,25.4474,49200.0
2010-06-21 14:50:00,30.16,30.17,30.09,30.09,47500.0,25.4474,25.4558,25.3883,25.3883,47500.0
2010-06-21 15:00:00,30.1,30.11,30.03,30.05,24700.0,25.3968,25.4052,25.3377,25.3546,24700.0
2010-06-21 15:10:00,30.05,30.05,29.9,29.9,27500.0,25.3546,25.3546,25.228,25.228,27500.0
2010-06-21 15:20:00,29.89,29.93,29.84,29.86,48600.0,25.2196,25.2533,25.1774,25.1943,48600.0
2010-06-21 15:30:00,29.86,29.87,29.81,29.85,59200.0,25.1943,25.2027,25.1521,25.1858,59200.0
2010-06-21 15:40:00,29.86,29.86,29.74,29.76,56500.0,25.1943,25.1943,25.093,25.1099,56500.0
2010-06-21 15:50:00,29.77,29.89,29.77,29.86,118700.0,25.1183,25.2196,25.1183,25.1943,118700.0
2010-06-22 09:30:00,29.9,29.94,29.86,29.91,7900.0,25.228,25.2618,25.1943,25.2364,7900.0
2010-06-22 09:40:00,29.92,30.07,29.92,30.04,13500.0,25.2449,25.3714,25.2449,25.3461,13500.0
2010-06-22 09:50:00,30.05,30.09,30.02,30.02,11700.0,25.3546,25.3883,25.3293,25.3293,11700.0
2010-06-22 10:00:00,30.02,30.02,29.94,29.95,8100.0,25.3293,25.3293,25.2618,25.2702,8100.0
2010-06-22 10:10:00,29.99,30.02,29.94,29.94,8400.0,25.3039,25.3293,25.2618,25.2618,8400.0
2010-06-22 10:20:00,29.95,30.0,29.92,29.99,6000.0,25.2702,25.3124,25.2449,25.3039,6000.0
2010-06-22 10:30:00,29.98,29.98,29.91,29.94,13800.0,25.2955,25.2955,25.2364,25.2618,13800.0
2010-06-22 10:40:00,29.97,30.02,29.96,30.0,6200.0,25.2871,25.3293,25.2786,25.3124,6200.0
2010-06-22 10:50:00,29.99,30.03,29.99,30.0,10300.0,25.3039,25.3377,25.3039,25.3124,10300.0
2010-06-22 11:00:00,29.99,30.01,29.92,29.94,9300.0,25.3039,25.3208,25.2449,25.2618,9300.0
2010-06-22 11:10:00,29.94,30.01,29.94,30.0,7600.0,25.2618,25.3208,25.2618,25.3124,7600.0
2010-06-22 11:20:00,29.99,30.02,29.98,30.0,7800.0,25.3039,25.3293,25.2955,25.3124,7800.0
2010-06-22 11:30:00,29.99,30.11,29.99,30.1,9700.0,25.3039,25.4052,25.3039,25.3968,9700.0
2010-06-22 11:40:00,30.1,30.11,30.08,30.11,19200.0,25.3968,25.4052,25.3799,25.4052,19200.0
2010-06-22 11:50:00,30.12,30.13,30.04,30.05,14200.0,25.4136,25.4221,25.3461,25.3546,14200.0
2010-06-22 12:00:00,30.06,30.06,30.01,30.02,15500.0,25.363,25.363,25.3208,25.3293,15500.0
2010-06-22 12:10:00,30.03,30.03,30.01,30.02,9800.0,25.3377,25.3377,25.3208,25.3293,9800.0
2010-06-22 12:20:00,30.02,30.02,29.97,29.97,5900.0,25.3293,25.3293,25.2871,25.2871,5900.0
2010-06-22 12:30:00,29.97,29.98,29.93,29.94,8200.0,25.2871,25.2955,25.2533,25.2618,8200.0
2010-06-22 12:40:00,29.95,29.95,29.91,29.92,8000.0,25.2702,25.2702,25.2364,25.2449,8000.0
2010-06-22 12:50:00,29.92,29.94,29.91,29.93,8800.0,25.2449,25.2618,25.2364,25.2533,8800.0
2010-06-22 13:00:00,29.93,29.98,29.91,29.98,10000.0,25.2533,25.2955,25.2364,25.2955,10000.0
2010-06-22 13:10:00,29.97,29.97,29.92,29.92,8800.0,25.2871,25.2871,25.2449,25.2449,8800.0
2010-06-22 13:20:00,29.92,29.92,29.88,29.88,9800.0,25.2449,25.2449,25.2111,25.2111,9800.0
2010-06-22 13:30:00,29.88,29.89,29.84,29.85,12300.0,25.2111,25.2196,25.1774,25.1858,12300.0
2010-06-22 13:40:00,29.85,29.91,29.85,29.91,15900.0,25.1858,25.2364,25.1858,25.2364,15900.0
2010-06-22 13:50:00,29.9,29.9,29.86,29.87,13100.0,25.228,25.228,25.1943,25.2027,13100.0
2010-06-22 14:00:00,29.87,29.88,29.84,29.85,41400.0,25.2027,25.2111,25.1774,25.1858,41400.0
2010-06-22 14:10:00,29.85,29.9,29.85,29.9,18800.0,25.1858,25.228,25.1858,25.228,18800.0
2010-06-22 14:20:00,29.9,29.92,29.88,29.89,33300.0,25.228,25.2449,25.2111,25.2196,33300.0
2010-06-22 14:30:00,29.89,29.91,29.87,29.88,32300.0,25.2196,25.2364,25.2027,25.2111,32300.0
2010-06-22 14:40:00,29.88,29.88,29.71,29.71,28900.0,25.2111,25.2111,25.0677,25.0677,28900.0
2010-06-22 14:50:00,29.71,29.74,29.65,29.67,30500.0,25.0677,25.093,25.0171,25.0339,30500.0
2010-06-22 15:00:00,29.67,29.72,29.66,29.66,23800.0,25.0339,25.0761,25.0255,25.0255,23800.0
2010-06-22 15:10:00,29.66,29.73,29.63,29.73,19900.0,25.0255,25.0846,25.0002,25.0846,19900.0
2010-06-22 15:20:00,29.73,29.73,29.63,29.63,21300.0,25.0846,25.0846,25.0002,25.0002,21300.0
2010-06-22 15:30:00,29.63,29.63,29.55,29.62,46100.0,25.0002,25.0002,24.9327,24.9918,46100.0
2010-06-22 15:40:00,29.62,29.62,29.56,29.59,42200.0,24.9918,24.9918,24.9411,24.9664,42200.0
2010-06-22 15:50:00,29.59,29.59,29.5,29.51,111600.0,24.9664,24.9664,24.8905,24.8989,111600.0
2010-06-23 09:30:00,29.5,29.61,29.4,29.43,12000.0,24.8905,24.9833,24.8061,24.8314,12000.0
2010-06-23 09:40:00,29.39,29.46,29.35,29.46,3600.0,24.7977,24.8568,24.7639,24.8568,3600.0
2010-06-23 09:50:00,29.45,29.52,29.44,29.47,6200.0,24.8483,24.9074,24.8399,24.8652,6200.0
2010-06-23 10:00:00,29.46,29.48,29.2,29.24,27600.0,24.8568,24.8736,24.6374,24.6711,27600.0
2010-06-23 10:10:00,29.25,29.36,29.25,29.36,8700.0,24.6796,24.7724,24.6796,24.7724,8700.0
2010-06-23 10:20:00,29.35,29.35,29.25,29.27,12500.0,24.7639,24.7639,24.6796,24.6964,12500.0
2010-06-23 10:30:00,29.29,29.41,29.29,29.38,5300.0,24.7133,24.8146,24.7133,24.7893,5300.0
2010-06-23 10:40:00,29.36,29.45,29.35,29.45,6400.0,24.7724,24.8483,24.7639,24.8483,6400.0
2010-06-23 10:50:00,29.45,29.51,29.45,29.47,8100.0,24.8483,24.8989,24.8483,24.8652,8100.0
2010-06-23 11:00:00,29.46,29.46,29.41,29.42,7000.0,24.8568,24.8568,24.8146,24.823,7000.0
2010-06-23 11:10:00,29.42,29.42,29.36,29.37,4000.0,24.823,24.823,24.7724,24.7808,4000.0
2010-06-23 11:20:00,29.38,29.4,29.35,29.35,6100.0,24.7893,24.8061,24.7639,24.7639,6100.0
2010-06-23 11:30:00,29.35,29.36,29.31,29.31,3100.0,24.7639,24.7724,24.7302,24.7302,3100.0
2010-06-23 11:40:00,29.32,29.34,29.31,29.31,7400.0,24.7386,24.7555,24.7302,24.7302,7400.0
2010-06-23 11:50:00,29.31,29.32,29.27,29.3,4800.0,24.7302,24.7386,24.6964,24.7218,4800.0
2010-06-23 12:00:00,29.31,29.33,29.31,29.32,4700.0,24.7302,24.7471,24.7302,24.7386,4700.0
2010-06-23 12:10:00,29.32,29.33,29.27,29.3,15100.0,24.7386,24.7471,24.6964,24.7218,15100.0
2010-06-23 12:20:00,29.3,29.32,29.28,29.3,34000.0,24.7218,24.7386,24.7049,24.7218,34000.0
2010-06-23 12:30:00,29.3,29.34,29.29,29.32,6300.0,24.7218,24.7555,24.7133,24.7386,6300.0
2010-06-23 12:40:00,29.33,29.37,29.33,29.36,4900.0,24.7471,24.7808,24.7471,24.7724,4900.0
2010-06-23 12:50:00,29.36,29.4,29.36,29.37,7300.0,24.7724,24.8061,24.7724,24.7808,7300.0
2010-06-23 13:00:00,29.37,29.4,29.35,29.36,8000.0,24.7808,24.8061,24.7639,24.7724,8000.0
2010-06-23 13:10:00,29.36,29.37,29.31,29.33,16200.0,24.7724,24.7808,24.7302,24.7471,16200.0
2010-06-23 13:20:00,29.33,29.35,29.32,29.35,5300.0,24.7471,24.7639,24.7386,24.7639,5300.0
2010-06-23 13:30:00,29.35,29.39,29.33,29.39,40900.0,24.7639,24.7977,24.7471,24.7977,40900.0
2010-06-23 13:40:00,29.39,29.42,29.38,29.4,5900.0,24.7977,24.823,24.7893,24.8061,5900.0
2010-06-23 13:50:00,29.41,29.46,29.41,29.44,8800.0,24.8146,24.8568,24.8146,24.8399,8800.0
2010-06-23 14:00:00,29.44,29.47,29.44,29.45,6700.0,24.8399,24.8652,24.8399,24.8483,6700.0
2010-06-23 14:10:00,29.46,29.5,29.39,29.43,11300.0,24.8568,24.8905,24.7977,24.8314,11300.0
2010-06-23 14:20:00,29.43,29.47,29.36,29.47,10900.0,24.8314,24.8652,24.7724,24.8652,10900.0
2010-06-23 14:30:00,29.49,29.63,29.49,29.53,18400.0,24.8821,25.0002,24.8821,24.9158,18400.0
2010-06-23 14:40:00,29.54,29.55,29.39,29.41,19500.0,24.9243,24.9327,24.7977,24.8146,19500.0
2010-06-23 14:50:00,29.4,29.45,29.36,29.39,15500.0,24.8061,24.8483,24.7724,24.7977,15500.0
2010-06-23 15:00:00,29.42,29.45,29.3,29.34,19700.0,24.823,24.8483,24.7218,24.7555,19700.0
2010-06-23 15:10:00,29.35,29.41,29.34,29.37,27700.0,24.7639,24.8146,24.7555,24.7808,27700.0
2010-06-23 15:20:00,29.36,29.46,29.34,29.43,18800.0,24.7724,24.8568,24.7555,24.8314,18800.0
2010-06-23 15:30:00,29.43,29.47,29.36,29.47,47700.0,24.8314,24.8652,24.7724,24.8652,47700.0
2010-06-23 15:40:00,29.46,29.52,29.42,29.49,32200.0,24.8568,24.9074,24.823,24.8821,32200.0
2010-06-23 15:50:00,29.5,29.5,29.41,29.46,65100.0,24.8905,24.8905,24.8146,24.8568,65100.0
2010-06-24 09:30:00,29.3,29.49,29.3,29.47,9000.0,24.7218,24.8821,24.7218,24.8652,9000.0
2010-06-24 09:40:00,29.44,29.44,29.34,29.39,8800.0,24.8399,24.8399,24.7555,24.7977,8800.0
2010-06-24 09:50:00,29.36,29.37,29.23,29.25,11900.0,24.7724,24.7808,24.6627,24.6796,11900.0
2010-06-24 10:00:00,29.25,29.4,29.23,29.37,12200.0,24.6796,24.8061,24.6627,24.7808,12200.0
2010-06-24 10:10:00,29.38,29.39,29.3,29.37,9500.0,24.7893,24.7977,24.7218,24.7808,9500.0
2010-06-24 10:20:00,29.38,29.5,29.37,29.5,14100.0,24.7893,24.8905,24.7808,24.8905,14100.0
2010-06-24 10:30:00,29.5,29.54,29.44,29.54,20900.0,24.8905,24.9243,24.8399,24.9243,20900.0
2010-06-24 10:40:00,29.54,29.54,29.38,29.43,8500.0,24.9243,24.9243,24.7893,24.8314,8500.0
2010-06-24 10:50:00,29.43,29.43,29.29,29.33,6100.0,24.8314,24.8314,24.7133,24.7471,6100.0
2010-06-24 11:00:00,29.33,29.33,29.21,29.23,6400.0,24.7471,24.7471,24.6458,24.6627,6400.0
2010-06-24 11:10:00,29.25,29.27,29.22,29.24,4600.0,24.6796,24.6964,24.6543,24.6711,4600.0
2010-06-24 11:20:00,29.22,29.28,29.21,29.23,40000.0,24.6543,24.7049,24.6458,24.6627,40000.0
2010-06-24 11:30:00,29.23,29.27,29.22,29.27,7600.0,24.6627,24.6964,24.6543,24.6964,7600.0
2010-06-24 11:40:00,29.26,29.28,29.24,29.28,9500.0,24.688,24.7049,24.6711,24.7049,9500.0
2010-06-24 11:50:00,29.27,29.32,29.27,29.3,8600.0,24.6964,24.7386,24.6964,24.7218,8600.0
2010-06-24 12:00:00,29.31,29.37,29.31,29.35,7500.0,24.7302,24.7808,24.7302,24.7639,7500.0
2010-06-24 12:10:00,29.33,29.33,29.32,29.32,1400.0,24.7471,24.7471,24.7386,24.7386,1400.0
2010-06-24 12:20:00,29.31,29.34,29.3,29.3,5400.0,24.7302,24.7555,24.7218,24.7218,5400.0
2010-06-24 12:30:00,29.3,29.3,29.21,29.23,5600.0,24.7218,24.7218,24.6458,24.6627,5600.0
2010-06-24 12:40:00,29.24,29.24,29.2,29.23,3300.0,24.6711,24.6711,24.6374,24.6627,3300.0
2010-06-24 12:50:00,29.24,29.29,29.24,29.27,3900.0,24.6711,24.7133,24.6711,24.6964,3900.0
2010-06-24 13:00:00,29.28,29.32,29.25,29.3,7900.0,24.7049,24.7386,24.6796,24.7218,7900.0
2010-06-24 13:10:00,29.3,29.38,29.3,29.37,4900.0,24.7218,24.7893,24.7218,24.7808,4900.0
2010-06-24 13:20:00,29.39,29.39,29.34,29.34,4800.0,24.7977,24.7977,24.7555,24.7555,4800.0
2010-06-24 13:30:00,29.34,29.43,29.33,29.41,9300.0,24.7555,24.8314,24.7471,24.8146,9300.0
2010-06-24 13:40:00,29.39,29.41,29.36,29.41,7300.0,24.7977,24.8146,24.7724,24.8146,7300.0
2010-06-24 13:50:00,29.4,29.46,29.4,29.46,6700.0,24.8061,24.8568,24.8061,24.8568,6700.0
2010-06-24 14:00:00,29.44,29.44,29.39,29.4,8500.0,24.8399,24.8399,24.7977,24.8061,8500.0
2010-06-24 14:10:00,29.39,29.39,29.34,29.35,6500.0,24.7977,24.7977,24.7555,24.7639,6500.0
2010-06-24 14:20:00,29.34,29.37,29.32,29.35,7900.0,24.7555,24.7808,24.7386,24.7639,7900.0
2010-06-24 14:30:00,29.34,29.34,29.27,29.28,12800.0,24.7555,24.7555,24.6964,24.7049,12800.0
2010-06-24 14:40:00,29.29,29.31,29.24,29.25,17000.0,24.7133,24.7302,24.6711,24.6796,17000.0
2010-06-24 14:50:00,29.26,29.27,29.21,29.23,20200.0,24.688,24.6964,24.6458,24.6627,20200.0
2010-06-24 15:00:00,29.23,29.28,29.22,29.22,15400.0,24.6627,24.7049,24.6543,24.6543,15400.0
2010-06-24 15:10:00,29.22,29.24,29.09,29.1,34900.0,24.6543,24.6711,24.5446,24.553,34900.0
2010-06-24 15:20:00,29.1,29.19,29.08,29.17,18700.0,24.553,24.6289,24.5361,24.6121,18700.0
2010-06-24 15:30:00,29.17,29.19,29.12,29.18,28600.0,24.6121,24.6289,24.5699,24.6205,28600.0
2010-06-24 15:40:00,29.18,29.21,29.12,29.15,100800.0,24.6205,24.6458,24.5699,24.5952,100800.0
2010-06-24 15:50:00,29.15,29.19,29.1,29.15,129600.0,24.5952,24.6289,24.553,24.5952,129600.0
2010-06-25 09:30:00,29.17,29.17,29.05,29.13,13000.0,24.6121,24.6121,24.5108,24.5783,13000.0
2010-06-25 09:40:00,29.1,29.14,28.99,29.02,16500.0,24.553,24.5868,24.4602,24.4855,16500.0
2010-06-25 09:50:00,29.01,29.08,28.93,29.03,24800.0,24.4771,24.5361,24.4096,24.4939,24800.0
2010-06-25 10:00:00,29.04,29.11,29.0,29.07,30700.0,24.5024,24.5614,24.4686,24.5277,30700.0
2010-06-25 10:10:00,29.07,29.07,28.96,28.96,15900.0,24.5277,24.5277,24.4349,24.4349,15900.0
2010-06-25 10:20:00,28.96,28.98,28.87,28.94,13900.0,24.4349,24.4518,24.3589,24.418,13900.0
2010-06-25 10:30:00,28.92,28.94,28.85,28.87,12600.0,24.4011,24.418,24.3421,24.3589,12600.0
2010-06-25 10:40:00,28.88,28.92,28.86,28.9,13900.0,24.3674,24.4011,24.3505,24.3843,13900.0
2010-06-25 10:50:00,28.9,28.91,28.75,28.82,19200.0,24.3843,24.3927,24.2577,24.3168,19200.0
2010-06-25 11:00:00,28.82,28.93,28.81,28.93,13500.0,24.3168,24.4096,24.3083,24.4096,13500.0
2010-06-25 11:10:00,28.93,28.93,28.87,28.9,11200.0,24.4096,24.4096,24.3589,24.3843,11200.0
2010-06-25 11:20:00,28.91,28.95,28.85,28.94,11000.0,24.3927,24.4264,24.3421,24.418,11000.0
2010-06-25 11:30:00,28.96,28.99,28.86,28.86,16700.0,24.4349,24.4602,24.3505,24.3505,16700.0
2010-06-25 11:40:00,28.87,28.96,28.85,28.96,11100.0,24.3589,24.4349,24.3421,24.4349,11100.0
2010-06-25 11:50:00,28.98,29.0,28.94,28.94,13400.0,24.4518,24.4686,24.418,24.418,13400.0
2010-06-25 12:00:00,28.95,28.95,28.88,28.9,25000.0,24.4264,24.4264,24.3674,24.3843,25000.0
2010-06-25 12:10:00,28.9,28.91,28.87,28.9,13500.0,24.3843,24.3927,24.3589,24.3843,13500.0
2010-06-25 12:20:00,28.89,28.98,28.89,28.96,57000.0,24.3758,24.4518,24.3758,24.4349,57000.0
2010-06-25 12:30:00,28.96,29.08,28.96,29.08,25300.0,24.4349,24.5361,24.4349,24.5361,25300.0
2010-06-25 12:40:00,29.08,29.11,29.05,29.1,17200.0,24.5361,24.5614,24.5108,24.553,17200.0
2010-06-25 12:50:00,29.1,29.1,29.05,29.1,13800.0,24.553,24.553,24.5108,24.553,13800.0
2010-06-25 13:00:00,29.1,29.15,29.09,29.15,15600.0,24.553,24.5952,24.5446,24.5952,15600.0
2010-06-25 13:10:00,29.15,29.17,29.1,29.15,17900.0,24.5952,24.6121,24.553,24.5952,17900.0
2010-06-25 13:20:00,29.14,29.2,29.14,29.2,9000.0,24.5868,24.6374,24.5868,24.6374,9000.0
2010-06-25 13:30:00,29.22,29.3,29.22,29.27,19500.0,24.6543,24.7218,24.6543,24.6964,19500.0
2010-06-25 13:40:00,29.26,29.28,29.22,29.26,34700.0,24.688,24.7049,24.6543,24.688,34700.0
2010-06-25 13:50:00,29.26,29.27,29.21,29.27,15200.0,24.688,24.6964,24.6458,24.6964,15200.0
2010-06-25 14:00:00,29.26,29.27,29.17,29.2,20500.0,24.688,24.6964,24.6121,24.6374,20500.0
2010-06-25 14:10:00,29.21,29.25,29.2,29.25,9400.0,24.6458,24.6796,24.6374,24.6796,9400.0
2010-06-25 14:20:00,29.26,29.27,29.21,29.22,16800.0,24.688,24.6964,24.6458,24.6543,16800.0
2010-06-25 14:30:00,29.22,29.25,29.17,29.24,17800.0,24.6543,24.6796,24.6121,24.6711,17800.0
2010-06-25 14:40:00,29.24,29.25,29.2,29.21,23200.0,24.6711,24.6796,24.6374,24.6458,23200.0
2010-06-25 14:50:00,29.21,29.24,29.2,29.2,17500.0,24.6458,24.6711,24.6374,24.6374,17500.0
2010-06-25 15:00:00,29.2,29.2,29.15,29.17,20000.0,24.6374,24.6374,24.5952,24.6121,20000.0
2010-06-25 15:10:00,29.17,29.18,29.1,29.1,28800.0,24.6121,24.6205,24.553,24.553,28800.0
2010-06-25 15:20:00,29.09,29.1,29.05,29.06,45700.0,24.5446,24.553,24.5108,24.5193,45700.0
2010-06-25 15:30:00,29.05,29.1,29.04,29.1,92100.0,24.5108,24.553,24.5024,24.553,92100.0
2010-06-25 15:40:00,29.1,29.11,28.73,28.93,175600.0,24.553,24.5614,24.2408,24.4096,175600.0
2010-06-25 15:50:00,28.93,28.98,28.86,28.96,214900.0,24.4096,24.4518,24.3505,24.4349,214900.0
2010-06-28 09:30:00,29.06,29.17,29.02,29.06,18600.0,24.5193,24.6121,24.4855,24.5193,18600.0
2010-06-28 09:40:00,29.07,29.09,28.96,28.98,22000.0,24.5277,24.5446,24.4349,24.4518,22000.0
2010-06-28 09:50:00,28.99,29.02,28.96,29.01,16500.0,24.4602,24.4855,24.4349,24.4771,16500.0
2010-06-28 10:00:00,29.01,29.04,28.96,29.01,24400.0,24.4771,24.5024,24.4349,24.4771,24400.0
2010-06-28 10:10:00,29.01,29.13,29.01,29.12,23700.0,24.4771,24.5783,24.4771,24.5699,23700.0
2010-06-28 10:20:00,29.12,29.19,29.11,29.19,34400.0,24.5699,24.6289,24.5614,24.6289,34400.0
2010-06-28 10:30:00,29.2,29.27,29.19,29.26,62800.0,24.6374,24.6964,24.6289,24.688,62800.0
2010-06-28 10:40:00,29.25,29.43,29.25,29.41,27300.0,24.6796,24.8314,24.6796,24.8146,27300.0
2010-06-28 10:50:00,29.4,29.45,29.4,29.44,17300.0,24.8061,24.8483,24.8061,24.8399,17300.0
2010-06-28 11:00:00,29.44,29.58,29.44,29.5,48800.0,24.8399,24.958,24.8399,24.8905,48800.0
2010-06-28 11:10:00,29.5,29.5,29.47,29.47,14500.0,24.8905,24.8905,24.8652,24.8652,14500.0
2010-06-28 11:20:00,29.47,29.55,29.47,29.55,19600.0,24.8652,24.9327,24.8652,24.9327,19600.0
2010-06-28 11:30:00,29.54,29.59,29.54,29.54,12500.0,24.9243,24.9664,24.9243,24.9243,12500.0
2010-06-28 11:40:00,29.54,29.62,29.54,29.59,23600.0,24.9243,24.9918,24.9243,24.9664,23600.0
2010-06-28 11:50:00,29.6,29.6,29.56,29.58,27600.0,24.9749,24.9749,24.9411,24.958,27600.0
2010-06-28 12:00:00,29.57,29.58,29.49,29.49,45200.0,24.9496,24.958,24.8821,24.8821,45200.0
2010-06-28 12:10:00,29.49,29.5,29.4,29.41,29900.0,24.8821,24.8905,24.8061,24.8146,29900.0
2010-06-28 12:20:00,29.43,29.44,29.38,29.44,11600.0,24.8314,24.8399,24.7893,24.8399,11600.0
2010-06-28 12:30:00,29.43,29.44,29.41,29.41,8100.0,24.8314,24.8399,24.8146,24.8146,8100.0
2010-06-28 12:40:00,29.39,29.4,29.35,29.4,13200.0,24.7977,24.8061,24.7639,24.8061,13200.0
2010-06-28 12:50:00,29.39,29.39,29.37,29.39,8500.0,24.7977,24.7977,24.7808,24.7977,8500.0
2010-06-28 13:00:00,29.39,29.39,29.31,29.32,9000.0,24.7977,24.7977,24.7302,24.7386,9000.0
2010-06-28 13:10:00,29.32,29.33,29.29,29.3,9500.0,24.7386,24.7471,24.7133,24.7218,9500.0
2010-06-28 13:20:00,29.3,29.36,29.3,29.35,11400.0,24.7218,24.7724,24.7218,24.7639,11400.0
2010-06-28 13:30:00,29.35,29.42,29.34,29.42,47600.0,24.7639,24.823,24.7555,24.823,47600.0
2010-06-28 13:40:00,29.42,29.48,29.39,29.48,20700.0,24.823,24.8736,24.7977,24.8736,20700.0
2010-06-28 13:50:00,29.48,29.52,29.48,29.52,8300.0,24.8736,24.9074,24.8736,24.9074,8300.0
2010-06-28 14:00:00,29.52,29.52,29.49,29.52,17700.0,24.9074,24.9074,24.8821,24.9074,17700.0
2010-06-28 14:10:00,29.51,29.51,29.46,29.47,22100.0,24.8989,24.8989,24.8568,24.8652,22100.0
2010-06-28 14:20:00,29.48,29.49,29.44,29.45,15900.0,24.8736,24.8821,24.8399,24.8483,15900.0
2010-06-28 14:30:00,29.44,29.46,29.42,29.45,39400.0,24.8399,24.8568,24.823,24.8483,39400.0
2010-06-28 14:40:00,29.44,29.49,29.43,29.45,14900.0,24.8399,24.8821,24.8314,24.8483,14900.0
2010-06-28 14:50:00,29.45,29.47,29.43,29.46,13700.0,24.8483,24.8652,24.8314,24.8568,13700.0
2010-06-28 15:00:00,29.47,29.5,29.47,29.47,16500.0,24.8652,24.8905,24.8652,24.8652,16500.0
2010-06-28 15:10:00,29.47,29.49,29.46,29.48,44900.0,24.8652,24.8821,24.8568,24.8736,44900.0
2010-06-28 15:20:00,29.49,29.49,29.36,29.38,34600.0,24.8821,24.8821,24.7724,24.7893,34600.0
2010-06-28 15:30:00,29.37,29.42,29.37,29.41,23100.0,24.7808,24.823,24.7808,24.8146,23100.0
2010-06-28 15:40:00,29.41,29.46,29.4,29.4,53700.0,24.8146,24.8568,24.8061,24.8061,53700.0
2010-06-28 15:50:00,29.4,29.41,29.3,29.31,62400.0,24.8061,24.8146,24.7218,24.7302,62400.0
2010-06-29 09:30:00,28.94,28.98,28.76,28.77,15600.0,24.418,24.4518,24.2661,24.2746,15600.0
2010-06-29 09:40:00,28.74,28.79,28.61,28.61,20000.0,24.2493,24.2914,24.1396,24.1396,20000.0
2010-06-29 09:50:00,28.61,28.77,28.61,28.71,44200.0,24.1396,24.2746,24.1396,24.2239,44200.0
2010-06-29 10:00:00,28.7,28.72,28.52,28.55,50900.0,24.2155,24.2324,24.0636,24.0889,50900.0
2010-06-29 10:10:00,28.57,28.59,28.51,28.55,20900.0,24.1058,24.1227,24.0552,24.0889,20900.0
2010-06-29 10:20:00,28.56,28.57,28.42,28.42,16400.0,24.0974,24.1058,23.9793,23.9793,16400.0
2010-06-29 10:30:00,28.42,28.48,28.4,28.43,24400.0,23.9793,24.0299,23.9624,23.9877,24400.0
2010-06-29 10:40:00,28.43,28.45,28.35,28.39,27100.0,23.9877,24.0046,23.9202,23.9539,27100.0
2010-06-29 10:50:00,28.39,28.43,28.35,28.43,16400.0,23.9539,23.9877,23.9202,23.9877,16400.0
2010-06-29 11:00:00,28.43,28.45,28.36,28.42,30000.0,23.9877,24.0046,23.9286,23.9793,30000.0
2010-06-29 11:10:00,28.41,28.45,28.36,28.39,36900.0,23.9708,24.0046,23.9286,23.9539,36900.0
2010-06-29 11:20:00,28.39,28.41,28.32,28.35,17100.0,23.9539,23.9708,23.8949,23.9202,17100.0
2010-06-29 11:30:00,28.36,28.37,28.32,28.33,10100.0,23.9286,23.9371,23.8949,23.9033,10100.0
2010-06-29 11:40:00,28.34,28.39,28.32,28.37,14500.0,23.9118,23.9539,23.8949,23.9371,14500.0
2010-06-29 11:50:00,28.37,28.38,28.34,28.35,20100.0,23.9371,23.9455,23.9118,23.9202,20100.0
2010-06-29 12:00:00,28.35,28.39,28.32,28.38,21700.0,23.9202,23.9539,23.8949,23.9455,21700.0
2010-06-29 12:10:00,28.37,28.4,28.34,28.38,14300.0,23.9371,23.9624,23.9118,23.9455,14300.0
2010-06-29 12:20:00,28.37,28.42,28.35,28.37,15500.0,23.9371,23.9793,23.9202,23.9371,15500.0
2010-06-29 12:30:00,28.36,28.37,28.32,28.33,10800.0,23.9286,23.9371,23.8949,23.9033,10800.0
2010-06-29 12:40:00,28.33,28.37,28.32,28.37,12200.0,23.9033,23.9371,23.8949,23.9371,12200.0
2010-06-29 12:50:00,28.36,28.37,28.32,28.34,9100.0,23.9286,23.9371,23.8949,23.9118,9100.0
2010-06-29 13:00:00,28.34,28.39,28.32,28.36,11100.0,23.9118,23.9539,23.8949,23.9286,11100.0
2010-06-29 13:10:00,28.37,28.37,28.3,28.3,12300.0,23.9371,23.9371,23.878,23.878,12300.0
2010-06-29 13:20:00,28.31,28.31,28.23,28.28,16200.0,23.8864,23.8864,23.8189,23.8611,16200.0
2010-06-29 13:30:00,28.28,28.29,28.18,28.22,17200.0,23.8611,23.8696,23.7768,23.8105,17200.0
2010-06-29 13:40:00,28.21,28.29,28.21,28.26,6400.0,23.8021,23.8696,23.8021,23.8443,6400.0
2010-06-29 13:50:00,28.28,28.29,28.23,28.28,11900.0,23.8611,23.8696,23.8189,23.8611,11900.0
2010-06-29 14:00:00,28.28,28.33,28.25,28.3,11700.0,23.8611,23.9033,23.8358,23.878,11700.0
2010-06-29 14:10:00,28.31,28.35,28.3,28.33,10000.0,23.8864,23.9202,23.878,23.9033,10000.0
2010-06-29 14:20:00,28.32,28.41,28.31,28.4,29400.0,23.8949,23.9708,23.8864,23.9624,29400.0
2010-06-29 14:30:00,28.41,28.41,28.34,28.36,44100.0,23.9708,23.9708,23.9118,23.9286,44100.0
2010-06-29 14:40:00,28.36,28.39,28.34,28.39,24200.0,23.9286,23.9539,23.9118,23.9539,24200.0
2010-06-29 14:50:00,28.38,28.44,28.36,28.39,53400.0,23.9455,23.9961,23.9286,23.9539,53400.0
2010-06-29 15:00:00,28.39,28.44,28.37,28.39,18000.0,23.9539,23.9961,23.9371,23.9539,18000.0
2010-06-29 15:10:00,28.39,28.43,28.36,28.37,40200.0,23.9539,23.9877,23.9286,23.9371,40200.0
2010-06-29 15:20:00,28.38,28.39,28.24,28.26,40900.0,23.9455,23.9539,23.8274,23.8443,40900.0
2010-06-29 15:30:00,28.26,28.33,28.21,28.31,54000.0,23.8443,23.9033,23.8021,23.8864,54000.0
2010-06-29 15:40:00,28.3,28.31,28.11,28.11,93000.0,23.878,23.8864,23.7177,23.7177,93000.0
2010-06-29 15:50:00,28.12,28.29,28.08,28.25,170000.0,23.7261,23.8696,23.6924,23.8358,170000.0
2010-06-30 09:30:00,28.08,28.27,28.04,28.27,23000.0,23.6924,23.8527,23.6586,23.8527,23000.0
2010-06-30 09:40:00,28.26,28.45,28.25,28.45,17000.0,23.8443,24.0046,23.8358,24.0046,17000.0
2010-06-30 09:50:00,28.45,28.51,28.38,28.38,15000.0,24.0046,24.0552,23.9455,23.9455,15000.0
2010-06-30 10:00:00,28.37,28.41,28.34,28.37,28200.0,23.9371,23.9708,23.9118,23.9371,28200.0
2010-06-30 10:10:00,28.38,28.47,28.38,28.41,19600.0,23.9455,24.0214,23.9455,23.9708,19600.0
2010-06-30 10:20:00,28.4,28.42,28.32,28.41,19600.0,23.9624,23.9793,23.8949,23.9708,19600.0
2010-06-30 10:30:00,28.41,28.54,28.41,28.54,18700.0,23.9708,24.0805,23.9708,24.0805,18700.0
2010-06-30 10:40:00,28.55,28.56,28.43,28.47,19600.0,24.0889,24.0974,23.9877,24.0214,19600.0
2010-06-30 10:50:00,28.47,28.51,28.44,28.46,14300.0,24.0214,24.0552,23.9961,24.013,14300.0
2010-06-30 11:00:00,28.46,28.52,28.45,28.46,13200.0,24.013,24.0636,24.0046,24.013,13200.0
2010-06-30 11:10:00,28.46,28.5,28.45,28.48,10900.0,24.013,24.0468,24.0046,24.0299,10900.0
2010-06-30 11:20:00,28.48,28.51,28.46,28.46,12100.0,24.0299,24.0552,24.013,24.013,12100.0
2010-06-30 11:30:00,28.44,28.52,28.44,28.52,9500.0,23.9961,24.0636,23.9961,24.0636,9500.0
2010-06-30 11:40:00,28.53,28.59,28.53,28.57,8900.0,24.0721,24.1227,24.0721,24.1058,8900.0
2010-06-30 11:50:00,28.56,28.58,28.53,28.53,8200.0,24.0974,24.1143,24.0721,24.0721,8200.0
2010-06-30 12:00:00,28.51,28.51,28.49,28.5,5500.0,24.0552,24.0552,24.0383,24.0468,5500.0
2010-06-30 12:10:00,28.49,28.52,28.49,28.51,5300.0,24.0383,24.0636,24.0383,24.0552,5300.0
2010-06-30 12:20:00,28.5,28.5,28.47,28.47,10200.0,24.0468,24.0468,24.0214,24.0214,10200.0
2010-06-30 12:30:00,28.47,28.48,28.45,28.48,5900.0,24.0214,24.0299,24.0046,24.0299,5900.0
2010-06-30 12:40:00,28.48,28.5,28.39,28.41,10100.0,24.0299,24.0468,23.9539,23.9708,10100.0
2010-06-30 12:50:00,28.42,28.44,28.41,28.44,5600.0,23.9793,23.9961,23.9708,23.9961,5600.0
2010-06-30 13:00:00,28.43,28.45,28.38,28.42,10700.0,23.9877,24.0046,23.9455,23.9793,10700.0
2010-06-30 13:10:00,28.42,28.44,28.41,28.44,5900.0,23.9793,23.9961,23.9708,23.9961,5900.0
2010-06-30 13:20:00,28.44,28.49,28.43,28.49,5600.0,23.9961,24.0383,23.9877,24.0383,5600.0
2010-06-30 13:30:00,28.49,28.51,28.43,28.43,17000.0,24.0383,24.0552,23.9877,23.9877,17000.0
2010-06-30 13:40:00,28.43,28.47,28.42,28.45,12300.0,23.9877,24.0214,23.9793,24.0046,12300.0
2010-06-30 13:50:00,28.44,28.46,28.44,28.44,9100.0,23.9961,24.013,23.9961,23.9961,9100.0
2010-06-30 14:00:00,28.44,28.48,28.39,28.42,20200.0,23.9961,24.0299,23.9539,23.9793,20200.0
2010-06-30 14:10:00,28.43,28.44,28.38,28.39,12300.0,23.9877,23.9961,23.9455,23.9539,12300.0
2010-06-30 14:20:00,28.39,28.39,28.33,28.35,12400.0,23.9539,23.9539,23.9033,23.9202,12400.0
2010-06-30 14:30:00,28.35,28.37,28.35,28.37,8500.0,23.9202,23.9371,23.9202,23.9371,8500.0
2010-06-30 14:40:00,28.36,28.4,28.33,28.39,17000.0,23.9286,23.9624,23.9033,23.9539,17000.0
2010-06-30 14:50:00,28.38,28.41,28.38,28.39,20500.0,23.9455,23.9708,23.9455,23.9539,20500.0
2010-06-30 15:00:00,28.38,28.39,28.36,28.38,13600.0,23.9455,23.9539,23.9286,23.9455,13600.0
2010-06-30 15:10:00,28.39,28.4,28.35,28.36,22500.0,23.9539,23.9624,23.9202,23.9286,22500.0
2010-06-30 15:20:00,28.36,28.38,28.28,28.29,22700.0,23.9286,23.9455,23.8611,23.8696,22700.0
2010-06-30 15:30:00,28.29,28.29,28.14,28.14,63600.0,23.8696,23.8696,23.743,23.743,63600.0
2010-06-30 15:40:00,28.15,28.16,27.98,28.11,140900.0,23.7514,23.7599,23.608,23.7177,140900.0
2010-06-30 15:50:00,28.1,28.15,28.03,28.04,128300.0,23.7093,23.7514,23.6502,23.6586,128300.0
2010-07-01 09:30:00,27.91,27.98,27.84,27.98,45800.0,23.549,23.608,23.4899,23.608,45800.0
2010-07-01 09:40:00,27.95,27.99,27.91,27.95,14000.0,23.5827,23.6164,23.549,23.5827,14000.0
2010-07-01 09:50:00,27.96,27.97,27.92,27.93,17900.0,23.5911,23.5996,23.5574,23.5658,17900.0
2010-07-01 10:00:00,27.92,27.95,27.79,27.93,42000.0,23.5574,23.5827,23.4477,23.5658,42000.0
2010-07-01 10:10:00,27.96,27.96,27.88,27.94,43100.0,23.5911,23.5911,23.5236,23.5743,43100.0
2010-07-01 10:20:00,27.93,27.99,27.93,27.97,9900.0,23.5658,23.6164,23.5658,23.5996,9900.0
2010-07-01 10:30:00,27.97,27.98,27.89,27.89,26400.0,23.5996,23.608,23.5321,23.5321,26400.0
2010-07-01 10:40:00,27.89,27.94,27.82,27.94,25800.0,23.5321,23.5743,23.473,23.5743,25800.0
2010-07-01 10:50:00,27.93,27.94,27.82,27.85,16100.0,23.5658,23.5743,23.473,23.4983,16100.0
2010-07-01 11:00:00,27.85,27.86,27.71,27.71,33900.0,23.4983,23.5068,23.3802,23.3802,33900.0
2010-07-01 11:10:00,27.73,27.84,27.7,27.84,36700.0,23.3971,23.4899,23.3718,23.4899,36700.0
2010-07-01 11:20:00,27.83,27.95,27.83,27.94,15900.0,23.4815,23.5827,23.4815,23.5743,15900.0
2010-07-01 11:30:00,27.94,28.05,27.94,28.03,12900.0,23.5743,23.6671,23.5743,23.6502,12900.0
2010-07-01 11:40:00,28.04,28.09,28.02,28.03,25000.0,23.6586,23.7008,23.6418,23.6502,25000.0
2010-07-01 11:50:00,28.02,28.04,27.95,27.96,10800.0,23.6418,23.6586,23.5827,23.5911,10800.0
2010-07-01 12:00:00,27.98,27.98,27.9,27.92,10300.0,23.608,23.608,23.5405,23.5574,10300.0
2010-07-01 12:10:00,27.91,27.93,27.9,27.91,8400.0,23.549,23.5658,23.5405,23.549,8400.0
2010-07-01 12:20:00,27.91,27.93,27.89,27.92,9400.0,23.549,23.5658,23.5321,23.5574,9400.0
2010-07-01 12:30:00,27.91,28.05,27.91,28.03,13200.0,23.549,23.6671,23.549,23.6502,13200.0
2010-07-01 12:40:00,28.03,28.18,28.03,28.11,19800.0,23.6502,23.7768,23.6502,23.7177,19800.0
2010-07-01 12:50:00,28.13,28.17,28.05,28.05,8400.0,23.7346,23.7683,23.6671,23.6671,8400.0
2010-07-01 13:00:00,28.06,28.08,28.03,28.04,10700.0,23.6755,23.6924,23.6502,23.6586,10700.0
2010-07-01 13:10:00,28.05,28.09,28.01,28.08,8900.0,23.6671,23.7008,23.6333,23.6924,8900.0
2010-07-01 13:20:00,28.09,28.16,28.08,28.14,18300.0,23.7008,23.7599,23.6924,23.743,18300.0
2010-07-01 13:30:00,28.14,28.22,28.13,28.21,29100.0,23.743,23.8105,23.7346,23.8021,29100.0
2010-07-01 13:40:00,28.2,28.2,28.11,28.13,35500.0,23.7936,23.7936,23.7177,23.7346,35500.0
2010-07-01 13:50:00,28.12,28.19,28.12,28.18,27800.0,23.7261,23.7852,23.7261,23.7768,27800.0
2010-07-01 14:00:00,28.18,28.2,28.15,28.17,21800.0,23.7768,23.7936,23.7514,23.7683,21800.0
2010-07-01 14:10:00,28.17,28.26,28.16,28.22,24200.0,23.7683,23.8443,23.7599,23.8105,24200.0
2010-07-01 14:20:00,28.21,28.21,28.13,28.16,25700.0,23.8021,23.8021,23.7346,23.7599,25700.0
2010-07-01 14:30:00,28.16,28.18,28.09,28.11,25300.0,23.7599,23.7768,23.7008,23.7177,25300.0
2010-07-01 14:40:00,28.11,28.11,28.0,28.02,30100.0,23.7177,23.7177,23.6249,23.6418,30100.0
2010-07-01 14:50:00,28.03,28.12,28.0,28.12,33100.0,23.6502,23.7261,23.6249,23.7261,33100.0
2010-07-01 15:00:00,28.12,28.21,28.12,28.19,26600.0,23.7261,23.8021,23.7261,23.7852,26600.0
2010-07-01 15:10:00,28.18,28.21,28.15,28.17,29800.0,23.7768,23.8021,23.7514,23.7683,29800.0
2010-07-01 15:20:00,28.17,28.23,28.11,28.22,35900.0,23.7683,23.8189,23.7177,23.8105,35900.0
2010-07-01 15:30:00,28.22,28.27,28.19,28.22,40200.0,23.8105,23.8527,23.7852,23.8105,40200.0
2010-07-01 15:40:00,28.21,28.24,28.15,28.15,104900.0,23.8021,23.8274,23.7514,23.7514,104900.0
2010-07-01 15:50:00,28.15,28.27,28.11,28.25,151300.0,23.7514,23.8527,23.7177,23.8358,151300.0
2010-07-02 09:30:00,28.44,28.44,28.22,28.29,14400.0,23.9961,23.9961,23.8105,23.8696,14400.0
2010-07-02 09:40:00,28.25,28.26,28.18,28.23,7600.0,23.8358,23.8443,23.7768,23.8189,7600.0
2010-07-02 09:50:00,28.17,28.25,28.14,28.23,15500.0,23.7683,23.8358,23.743,23.8189,15500.0
2010-07-02 10:00:00,28.24,28.25,28.18,28.22,18300.0,23.8274,23.8358,23.7768,23.8105,18300.0
2010-07-02 10:10:00,28.23,28.29,28.23,28.26,9800.0,23.8189,23.8696,23.8189,23.8443,9800.0
2010-07-02 10:20:00,28.26,28.26,28.19,28.24,9400.0,23.8443,23.8443,23.7852,23.8274,9400.0
2010-07-02 10:30:00,28.23,28.24,28.2,28.23,6400.0,23.8189,23.8274,23.7936,23.8189,6400.0
2010-07-02 10:40:00,28.23,28.25,28.2,28.23,5200.0,23.8189,23.8358,23.7936,23.8189,5200.0
2010-07-02 10:50:00,28.23,28.23,28.15,28.16,15100.0,23.8189,23.8189,23.7514,23.7599,15100.0
2010-07-02 11:00:00,28.16,28.18,28.11,28.18,7700.0,23.7599,23.7768,23.7177,23.7768,7700.0
2010-07-02 11:10:00,28.18,28.21,28.13,28.13,8200.0,23.7768,23.8021,23.7346,23.7346,8200.0
2010-07-02 11:20:00,28.13,28.15,28.1,28.1,11600.0,23.7346,23.7514,23.7093,23.7093,11600.0
2010-07-02 11:30:00,28.09,28.1,27.98,27.99,11700.0,23.7008,23.7093,23.608,23.6164,11700.0
2010-07-02 11:40:00,27.98,28.0,27.94,27.99,28600.0,23.608,23.6249,23.5743,23.6164,28600.0
2010-07-02 11:50:00,27.99,28.03,27.99,28.01,9100.0,23.6164,23.6502,23.6164,23.6333,9100.0
2010-07-02 12:00:00,28.01,28.06,28.0,28.06,6600.0,23.6333,23.6755,23.6249,23.6755,6600.0
2010-07-02 12:10:00,28.06,28.09,28.0,28.0,9900.0,23.6755,23.7008,23.6249,23.6249,9900.0
2010-07-02 12:20:00,28.0,28.04,27.98,28.03,9200.0,23.6249,23.6586,23.608,23.6502,9200.0
2010-07-02 12:30:00,28.03,28.04,27.98,27.99,6700.0,23.6502,23.6586,23.608,23.6164,6700.0
2010-07-02 12:40:00,27.99,28.02,27.97,28.02,10100.0,23.6164,23.6418,23.5996,23.6418,10100.0
2010-07-02 12:50:00,28.02,28.02,27.99,28.0,5100.0,23.6418,23.6418,23.6164,23.6249,5100.0
2010-07-02 13:00:00,28.0,28.01,27.96,28.0,27100.0,23.6249,23.6333,23.5911,23.6249,27100.0
2010-07-02 13:10:00,28.0,28.04,27.99,28.02,9700.0,23.6249,23.6586,23.6164,23.6418,9700.0
2010-07-02 13:20:00,28.03,28.06,28.0,28.01,27500.0,23.6502,23.6755,23.6249,23.6333,27500.0
2010-07-02 13:30:00,28.01,28.05,28.0,28.02,8300.0,23.6333,23.6671,23.6249,23.6418,8300.0
2010-07-02 13:40:00,28.02,28.06,28.0,28.05,6100.0,23.6418,23.6755,23.6249,23.6671,6100.0
2010-07-02 13:50:00,28.05,28.09,28.03,28.08,8100.0,23.6671,23.7008,23.6502,23.6924,8100.0
2010-07-02 14:00:00,28.07,28.09,28.03,28.03,10100.0,23.6839,23.7008,23.6502,23.6502,10100.0
2010-07-02 14:10:00,28.03,28.05,27.99,28.05,8400.0,23.6502,23.6671,23.6164,23.6671,8400.0
2010-07-02 14:20:00,28.05,28.07,28.02,28.04,5600.0,23.6671,23.6839,23.6418,23.6586,5600.0
2010-07-02 14:30:00,28.04,28.04,28.01,28.03,7900.0,23.6586,23.6586,23.6333,23.6502,7900.0
2010-07-02 14:40:00,28.04,28.04,28.01,28.01,7200.0,23.6586,23.6586,23.6333,23.6333,7200.0
2010-07-02 14:50:00,28.0,28.03,27.97,28.01,6800.0,23.6249,23.6502,23.5996,23.6333,6800.0
2010-07-02 15:00:00,28.02,28.09,28.0,28.09,8500.0,23.6418,23.7008,23.6249,23.7008,8500.0
2010-07-02 15:10:00,28.08,28.08,28.04,28.06,9300.0,23.6924,23.6924,23.6586,23.6755,9300.0
2010-07-02 15:20:00,28.07,28.11,28.04,28.1,15700.0,23.6839,23.7177,23.6586,23.7093,15700.0
2010-07-02 15:30:00,28.09,28.17,28.07,28.17,24500.0,23.7008,23.7683,23.6839,23.7683,24500.0
2010-07-02 15:40:00,28.17,28.25,28.14,28.22,62500.0,23.7683,23.8358,23.743,23.8105,62500.0
2010-07-02 15:50:00,28.22,28.22,28.08,28.08,136500.0,23.8105,23.8105,23.6924,23.6924,136500.0
2010-07-06 09:30:00,28.47,28.47,28.25,28.26,16000.0,24.0214,24.0214,23.8358,23.8443,16000.0
2010-07-06 09:40:00,28.26,28.3,28.24,28.28,7700.0,23.8443,23.878,23.8274,23.8611,7700.0
2010-07-06 09:50:00,28.29,28.38,28.29,28.3,8700.0,23.8696,23.9455,23.8696,23.878,8700.0
2010-07-06 10:00:00,28.31,28.44,28.27,28.41,16700.0,23.8864,23.9961,23.8527,23.9708,16700.0
2010-07-06 10:10:00,28.41,28.43,28.37,28.37,5700.0,23.9708,23.9877,23.9371,23.9371,5700.0
2010-07-06 10:20:00,28.4,28.42,28.38,28.4,4400.0,23.9624,23.9793,23.9455,23.9624,4400.0
2010-07-06 10:30:00,28.39,28.42,28.36,28.41,7100.0,23.9539,23.9793,23.9286,23.9708,7100.0
2010-07-06 10:40:00,28.42,28.42,28.35,28.38,5800.0,23.9793,23.9793,23.9202,23.9455,5800.0
2010-07-06 10:50:00,28.37,28.4,28.35,28.35,7400.0,23.9371,23.9624,23.9202,23.9202,7400.0
2010-07-06 11:00:00,28.34,28.39,28.33,28.34,7300.0,23.9118,23.9539,23.9033,23.9118,7300.0
2010-07-06 11:10:00,28.33,28.35,28.3,28.3,13100.0,23.9033,23.9202,23.878,23.878,13100.0
2010-07-06 11:20:00,28.29,28.31,28.28,28.28,3000.0,23.8696,23.8864,23.8611,23.8611,3000.0
2010-07-06 11:30:00,28.28,28.32,28.27,28.31,10400.0,23.8611,23.8949,23.8527,23.8864,10400.0
2010-07-06 11:40:00,28.3,28.33,28.28,28.32,12400.0,23.878,23.9033,23.8611,23.8949,12400.0
2010-07-06 11:50:00,28.32,28.34,28.31,28.32,10200.0,23.8949,23.9118,23.8864,23.8949,10200.0
2010-07-06 12:00:00,28.32,28.33,28.32,28.33,11200.0,23.8949,23.9033,23.8949,23.9033,11200.0
2010-07-06 12:10:00,28.32,28.32,28.25,28.27,8200.0,23.8949,23.8949,23.8358,23.8527,8200.0
2010-07-06 12:20:00,28.29,28.29,28.15,28.18,11400.0,23.8696,23.8696,23.7514,23.7768,11400.0
2010-07-06 12:30:00,28.17,28.2,28.15,28.19,8500.0,23.7683,23.7936,23.7514,23.7852,8500.0
2010-07-06 12:40:00,28.18,28.18,28.08,28.08,24200.0,23.7768,23.7768,23.6924,23.6924,24200.0
2010-07-06 12:50:00,28.08,28.08,28.0,28.03,10400.0,23.6924,23.6924,23.6249,23.6502,10400.0
2010-07-06 13:00:00,28.04,28.07,28.03,28.06,16500.0,23.6586,23.6839,23.6502,23.6755,16500.0
2010-07-06 13:10:00,28.06,28.06,28.01,28.02,9400.0,23.6755,23.6755,23.6333,23.6418,9400.0
2010-07-06 13:20:00,28.02,28.05,27.99,28.05,13800.0,23.6418,23.6671,23.6164,23.6671,13800.0
2010-07-06 13:30:00,28.04,28.07,27.99,27.99,19400.0,23.6586,23.6839,23.6164,23.6164,19400.0
2010-07-06 13:40:00,28.0,28.0,27.91,27.93,15700.0,23.6249,23.6249,23.549,23.5658,15700.0
2010-07-06 13:50:00,27.94,27.95,27.87,27.87,13300.0,23.5743,23.5827,23.5152,23.5152,13300.0
2010-07-06 14:00:00,27.88,27.92,27.85,27.85,4100.0,23.5236,23.5574,23.4983,23.4983,4100.0
2010-07-06 14:10:00,27.85,27.86,27.77,27.82,9600.0,23.4983,23.5068,23.4308,23.473,9600.0
2010-07-06 14:20:00,27.82,27.9,27.82,27.89,4200.0,23.473,23.5405,23.473,23.5321,4200.0
2010-07-06 14:30:00,27.9,27.91,27.87,27.9,19300.0,23.5405,23.549,23.5152,23.5405,19300.0
2010-07-06 14:40:00,27.9,27.9,27.81,27.84,15400.0,23.5405,23.5405,23.4646,23.4899,15400.0
2010-07-06 14:50:00,27.84,27.87,27.77,27.77,27700.0,23.4899,23.5152,23.4308,23.4308,27700.0
2010-07-06 15:00:00,27.78,27.82,27.74,27.79,15200.0,23.4393,23.473,23.4055,23.4477,15200.0
2010-07-06 15:10:00,27.78,27.79,27.72,27.72,38200.0,23.4393,23.4477,23.3886,23.3886,38200.0
2010-07-06 15:20:00,27.7,27.73,27.65,27.72,32800.0,23.3718,23.3971,23.3296,23.3886,32800.0
2010-07-06 15:30:00,27.71,27.75,27.69,27.69,39700.0,23.3802,23.414,23.3633,23.3633,39700.0
2010-07-06 15:40:00,27.69,27.81,27.69,27.69,105800.0,23.3633,23.4646,23.3633,23.3633,105800.0
2010-07-06 15:50:00,27.7,27.76,27.64,27.76,135200.0,23.3718,23.4224,23.3211,23.4224,135200.0
2010-07-07 09:30:00,27.78,27.89,27.73,27.87,11800.0,23.4393,23.5321,23.3971,23.5152,11800.0
2010-07-07 09:40:00,27.87,27.88,27.8,27.82,8400.0,23.5152,23.5236,23.4561,23.473,8400.0
2010-07-07 09:50:00,27.83,27.91,27.83,27.9,7600.0,23.4815,23.549,23.4815,23.5405,7600.0
2010-07-07 10:00:00,27.91,28.03,27.91,27.99,14100.0,23.549,23.6502,23.549,23.6164,14100.0
2010-07-07 10:10:00,28.0,28.06,27.99,27.99,18600.0,23.6249,23.6755,23.6164,23.6164,18600.0
2010-07-07 10:20:00,27.99,28.0,27.94,27.95,6800.0,23.6164,23.6249,23.5743,23.5827,6800.0
2010-07-07 10:30:00,27.96,28.02,27.95,27.99,29300.0,23.5911,23.6418,23.5827,23.6164,29300.0
2010-07-07 10:40:00,27.99,28.07,27.98,28.07,14300.0,23.6164,23.6839,23.608,23.6839,14300.0
2010-07-07 10:50:00,28.11,28.16,28.07,28.15,11000.0,23.7177,23.7599,23.6839,23.7514,11000.0
2010-07-07 11:00:00,28.16,28.18,28.13,28.17,14000.0,23.7599,23.7768,23.7346,23.7683,14000.0
2010-07-07 11:10:00,28.18,28.19,28.09,28.09,8700.0,23.7768,23.7852,23.7008,23.7008,8700.0
2010-07-07 11:20:00,28.08,28.11,28.06,28.11,6300.0,23.6924,23.7177,23.6755,23.7177,6300.0
2010-07-07 11:30:00,28.1,28.16,28.09,28.14,8100.0,23.7093,23.7599,23.7008,23.743,8100.0
2010-07-07 11:40:00,28.13,28.13,28.01,28.01,6400.0,23.7346,23.7346,23.6333,23.6333,6400.0
2010-07-07 11:50:00,28.01,28.05,28.01,28.05,8400.0,23.6333,23.6671,23.6333,23.6671,8400.0
2010-07-07 12:00:00,28.04,28.07,28.03,28.07,6400.0,23.6586,23.6839,23.6502,23.6839,6400.0
2010-07-07 12:10:00,28.05,28.11,28.05,28.06,7700.0,23.6671,23.7177,23.6671,23.6755,7700.0
2010-07-07 12:20:00,28.06,28.1,28.06,28.07,8200.0,23.6755,23.7093,23.6755,23.6839,8200.0
2010-07-07 12:30:00,28.09,28.12,28.08,28.11,9600.0,23.7008,23.7261,23.6924,23.7177,9600.0
2010-07-07 12:40:00,28.11,28.13,28.1,28.11,5200.0,23.7177,23.7346,23.7093,23.7177,5200.0
2010-07-07 12:50:00,28.12,28.14,28.1,28.12,8300.0,23.7261,23.743,23.7093,23.7261,8300.0
2010-07-07 13:00:00,28.11,28.14,28.11,28.14,5700.0,23.7177,23.743,23.7177,23.743,5700.0
2010-07-07 13:10:00,28.14,28.27,28.13,28.23,15200.0,23.743,23.8527,23.7346,23.8189,15200.0
2010-07-07 13:20:00,28.22,28.25,28.2,28.25,8900.0,23.8105,23.8358,23.7936,23.8358,8900.0
2010-07-07 13:30:00,28.25,28.25,28.2,28.23,4900.0,23.8358,23.8358,23.7936,23.8189,4900.0
2010-07-07 13:40:00,28.23,28.29,28.22,28.26,15300.0,23.8189,23.8696,23.8105,23.8443,15300.0
2010-07-07 13:50:00,28.26,28.3,28.25,28.27,11600.0,23.8443,23.878,23.8358,23.8527,11600.0
2010-07-07 14:00:00,28.27,28.31,28.27,28.3,11200.0,23.8527,23.8864,23.8527,23.878,11200.0
2010-07-07 14:10:00,28.29,28.32,28.29,28.32,9900.0,23.8696,23.8949,23.8696,23.8949,9900.0
2010-07-07 14:20:00,28.32,28.35,28.31,28.34,13600.0,23.8949,23.9202,23.8864,23.9118,13600.0
2010-07-07 14:30:00,28.33,28.36,28.31,28.31,19500.0,23.9033,23.9286,23.8864,23.8864,19500.0
2010-07-07 14:40:00,28.32,28.35,28.31,28.34,11300.0,23.8949,23.9202,23.8864,23.9118,11300.0
2010-07-07 14:50:00,28.34,28.39,28.32,28.38,19100.0,23.9118,23.9539,23.8949,23.9455,19100.0
2010-07-07 15:00:00,28.38,28.39,28.32,28.34,23200.0,23.9455,23.9539,23.8949,23.9118,23200.0
2010-07-07 15:10:00,28.34,28.42,28.34,28.4,28100.0,23.9118,23.9793,23.9118,23.9624,28100.0
2010-07-07 15:20:00,28.4,28.45,28.4,28.43,19200.0,23.9624,24.0046,23.9624,23.9877,19200.0
2010-07-07 15:30:00,28.44,28.48,28.4,28.46,38200.0,23.9961,24.0299,23.9624,24.013,38200.0
2010-07-07 15:40:00,28.46,28.55,28.42,28.52,82400.0,24.013,24.0889,23.9793,24.0636,82400.0
2010-07-07 15:50:00,28.53,28.61,28.5,28.52,193700.0,24.0721,24.1396,24.0468,24.0636,193700.0
2010-07-08 09:30:00,28.72,28.98,28.68,28.98,16600.0,24.2324,24.4518,24.1986,24.4518,16600.0
2010-07-08 09:40:00,28.95,28.97,28.85,28.86,20100.0,24.4264,24.4433,24.3421,24.3505,20100.0
2010-07-08 09:50:00,28.88,28.88,28.83,28.84,12500.0,24.3674,24.3674,24.3252,24.3336,12500.0
2010-07-08 10:00:00,28.85,28.91,28.83,28.85,17600.0,24.3421,24.3927,24.3252,24.3421,17600.0
2010-07-08 10:10:00,28.85,28.93,28.85,28.92,9900.0,24.3421,24.4096,24.3421,24.4011,9900.0
2010-07-08 10:20:00,28.93,28.96,28.91,28.94,11100.0,24.4096,24.4349,24.3927,24.418,11100.0
2010-07-08 10:30:00,28.94,28.94,28.87,28.89,20200.0,24.418,24.418,24.3589,24.3758,20200.0
2010-07-08 10:40:00,28.89,28.92,28.86,28.92,14800.0,24.3758,24.4011,24.3505,24.4011,14800.0
2010-07-08 10:50:00,28.91,28.91,28.84,28.85,10200.0,24.3927,24.3927,24.3336,24.3421,10200.0
2010-07-08 11:00:00,28.84,28.84,28.71,28.76,9100.0,24.3336,24.3336,24.2239,24.2661,9100.0
2010-07-08 11:10:00,28.77,28.82,28.76,28.82,4200.0,24.2746,24.3168,24.2661,24.3168,4200.0
2010-07-08 11:20:00,28.81,28.86,28.8,28.8,7200.0,24.3083,24.3505,24.2999,24.2999,7200.0
2010-07-08 11:30:00,28.8,28.86,28.8,28.82,7300.0,24.2999,24.3505,24.2999,24.3168,7300.0
2010-07-08 11:40:00,28.81,28.84,28.74,28.75,8700.0,24.3083,24.3336,24.2493,24.2577,8700.0
2010-07-08 11:50:00,28.75,28.75,28.66,28.69,13200.0,24.2577,24.2577,24.1818,24.2071,13200.0
2010-07-08 12:00:00,28.69,28.73,28.68,28.73,14000.0,24.2071,24.2408,24.1986,24.2408,14000.0
2010-07-08 12:10:00,28.73,28.74,28.68,28.7,6400.0,24.2408,24.2493,24.1986,24.2155,6400.0
2010-07-08 12:20:00,28.7,28.75,28.69,28.72,6800.0,24.2155,24.2577,24.2071,24.2324,6800.0
2010-07-08 12:30:00,28.73,28.73,28.65,28.66,23300.0,24.2408,24.2408,24.1733,24.1818,23300.0
2010-07-08 12:40:00,28.66,28.66,28.62,28.65,10600.0,24.1818,24.1818,24.148,24.1733,10600.0
2010-07-08 12:50:00,28.65,28.66,28.59,28.6,12600.0,24.1733,24.1818,24.1227,24.1311,12600.0
2010-07-08 13:00:00,28.6,28.64,28.59,28.64,10600.0,24.1311,24.1649,24.1227,24.1649,10600.0
2010-07-08 13:10:00,28.64,28.69,28.64,28.69,8800.0,24.1649,24.2071,24.1649,24.2071,8800.0
2010-07-08 13:20:00,28.68,28.72,28.65,28.65,18600.0,24.1986,24.2324,24.1733,24.1733,18600.0
2010-07-08 13:30:00,28.65,28.68,28.64,28.64,11000.0,24.1733,24.1986,24.1649,24.1649,11000.0
2010-07-08 13:40:00,28.64,28.66,28.63,28.66,8500.0,24.1649,24.1818,24.1564,24.1818,8500.0
2010-07-08 13:50:00,28.68,28.68,28.6,28.62,11900.0,24.1986,24.1986,24.1311,24.148,11900.0
2010-07-08 14:00:00,28.62,28.64,28.58,28.58,11500.0,24.148,24.1649,24.1143,24.1143,11500.0
2010-07-08 14:10:00,28.58,28.58,28.5,28.54,17600.0,24.1143,24.1143,24.0468,24.0805,17600.0
2010-07-08 14:20:00,28.55,28.58,28.52,28.58,9700.0,24.0889,24.1143,24.0636,24.1143,9700.0
2010-07-08 14:30:00,28.57,28.59,28.55,28.56,6100.0,24.1058,24.1227,24.0889,24.0974,6100.0
2010-07-08 14:40:00,28.56,28.63,28.56,28.6,11000.0,24.0974,24.1564,24.0974,24.1311,11000.0
2010-07-08 14:50:00,28.6,28.66,28.58,28.65,22700.0,24.1311,24.1818,24.1143,24.1733,22700.0
2010-07-08 15:00:00,28.64,28.64,28.56,28.58,34200.0,24.1649,24.1649,24.0974,24.1143,34200.0
2010-07-08 15:10:00,28.58,28.62,28.56,28.61,15400.0,24.1143,24.148,24.0974,24.1396,15400.0
2010-07-08 15:20:00,28.61,28.67,28.61,28.67,22400.0,24.1396,24.1902,24.1396,24.1902,22400.0
2010-07-08 15:30:00,28.68,28.76,28.66,28.74,51200.0,24.1986,24.2661,24.1818,24.2493,51200.0
2010-07-08 15:40:00,28.74,28.83,28.7,28.78,67300.0,24.2493,24.3252,24.2155,24.283,67300.0
2010-07-08 15:50:00,28.78,28.81,28.74,28.79,48600.0,24.283,24.3083,24.2493,24.2914,48600.0
2010-07-09 09:30:00,28.81,28.81,28.71,28.81,15800.0,24.3083,24.3083,24.2239,24.3083,15800.0
2010-07-09 09:40:00,28.82,28.83,28.72,28.72,6800.0,24.3168,24.3252,24.2324,24.2324,6800.0
2010-07-09 09:50:00,28.73,28.73,28.65,28.7,5900.0,24.2408,24.2408,24.1733,24.2155,5900.0
2010-07-09 10:00:00,28.7,28.77,28.7,28.75,16000.0,24.2155,24.2746,24.2155,24.2577,16000.0
2010-07-09 10:10:00,28.74,28.78,28.73,28.75,16700.0,24.2493,24.283,24.2408,24.2577,16700.0
2010-07-09 10:20:00,28.74,28.78,28.74,28.75,9500.0,24.2493,24.283,24.2493,24.2577,9500.0
2010-07-09 10:30:00,28.75,28.83,28.74,28.82,8800.0,24.2577,24.3252,24.2493,24.3168,8800.0
2010-07-09 10:40:00,28.83,28.84,28.78,28.79,11200.0,24.3252,24.3336,24.283,24.2914,11200.0
2010-07-09 10:50:00,28.8,28.81,28.77,28.8,8900.0,24.2999,24.3083,24.2746,24.2999,8900.0
2010-07-09 11:00:00,28.8,28.81,28.77,28.77,17600.0,24.2999,24.3083,24.2746,24.2746,17600.0
2010-07-09 11:10:00,28.78,28.8,28.77,28.8,12100.0,24.283,24.2999,24.2746,24.2999,12100.0
2010-07-09 11:20:00,28.79,28.82,28.76,28.77,11000.0,24.2914,24.3168,24.2661,24.2746,11000.0
2010-07-09 11:30:00,28.78,28.8,28.76,28.8,15900.0,24.283,24.2999,24.2661,24.2999,15900.0
2010-07-09 11:40:00,28.8,28.81,28.78,28.8,15100.0,24.2999,24.3083,24.283,24.2999,15100.0
2010-07-09 11:50:00,28.79,28.85,28.79,28.84,20500.0,24.2914,24.3421,24.2914,24.3336,20500.0
2010-07-09 12:00:00,28.84,28.88,28.83,28.88,12000.0,24.3336,24.3674,24.3252,24.3674,12000.0
2010-07-09 12:10:00,28.87,28.89,28.85,28.88,4800.0,24.3589,24.3758,24.3421,24.3674,4800.0
2010-07-09 12:20:00,28.87,28.9,28.87,28.89,13000.0,24.3589,24.3843,24.3589,24.3758,13000.0
2010-07-09 12:30:00,28.88,28.88,28.85,28.86,7900.0,24.3674,24.3674,24.3421,24.3505,7900.0
2010-07-09 12:40:00,28.85,28.87,28.85,28.85,4600.0,24.3421,24.3589,24.3421,24.3421,4600.0
2010-07-09 12:50:00,28.86,28.87,28.85,28.86,4300.0,24.3505,24.3589,24.3421,24.3505,4300.0
2010-07-09 13:00:00,28.85,28.89,28.84,28.87,16500.0,24.3421,24.3758,24.3336,24.3589,16500.0
2010-07-09 13:10:00,28.86,28.87,28.84,28.85,11000.0,24.3505,24.3589,24.3336,24.3421,11000.0
2010-07-09 13:20:00,28.86,28.86,28.82,28.82,3900.0,24.3505,24.3505,24.3168,24.3168,3900.0
2010-07-09 13:30:00,28.82,28.85,28.82,28.84,7900.0,24.3168,24.3421,24.3168,24.3336,7900.0
2010-07-09 13:40:00,28.85,28.85,28.79,28.8,10700.0,24.3421,24.3421,24.2914,24.2999,10700.0
2010-07-09 13:50:00,28.8,28.82,28.8,28.8,3500.0,24.2999,24.3168,24.2999,24.2999,3500.0
2010-07-09 14:00:00,28.81,28.82,28.78,28.78,7900.0,24.3083,24.3168,24.283,24.283,7900.0
2010-07-09 14:10:00,28.77,28.78,28.76,28.76,3300.0,24.2746,24.283,24.2661,24.2661,3300.0
2010-07-09 14:20:00,28.77,28.78,28.76,28.77,5300.0,24.2746,24.283,24.2661,24.2746,5300.0
2010-07-09 14:30:00,28.78,28.8,28.78,28.78,4700.0,24.283,24.2999,24.283,24.283,4700.0
2010-07-09 14:40:00,28.78,28.83,28.78,28.83,8500.0,24.283,24.3252,24.283,24.3252,8500.0
2010-07-09 14:50:00,28.82,28.92,28.82,28.9,19600.0,24.3168,24.4011,24.3168,24.3843,19600.0
2010-07-09 15:00:00,28.9,28.91,28.89,28.9,7500.0,24.3843,24.3927,24.3758,24.3843,7500.0
2010-07-09 15:10:00,28.9,28.92,28.9,28.9,12100.0,24.3843,24.4011,24.3843,24.3843,12100.0
2010-07-09 15:20:00,28.91,28.93,28.84,28.87,14000.0,24.3927,24.4096,24.3336,24.3589,14000.0
2010-07-09 15:30:00,28.87,28.92,28.84,28.91,17100.0,24.3589,24.4011,24.3336,24.3927,17100.0
2010-07-09 15:40:00,28.91,28.94,28.9,28.92,45300.0,24.3927,24.418,24.3843,24.4011,45300.0
2010-07-09 15:50:00,28.93,28.95,28.9,28.93,82600.0,24.4096,24.4264,24.3843,24.4096,82600.0
2010-07-12 09:30:00,28.79,28.99,28.77,28.92,11000.0,24.2914,24.4602,24.2746,24.4011,11000.0
2010-07-12 09:40:00,28.93,28.99,28.9,28.9,13200.0,24.4096,24.4602,24.3843,24.3843,13200.0
2010-07-12 09:50:00,28.9,28.92,28.84,28.9,12400.0,24.3843,24.4011,24.3336,24.3843,12400.0
2010-07-12 10:00:00,28.9,28.91,28.83,28.85,7300.0,24.3843,24.3927,24.3252,24.3421,7300.0
2010-07-12 10:10:00,28.83,28.86,28.81,28.86,3700.0,24.3252,24.3505,24.3083,24.3505,3700.0
2010-07-12 10:20:00,28.87,28.87,28.81,28.83,5700.0,24.3589,24.3589,24.3083,24.3252,5700.0
2010-07-12 10:30:00,28.82,28.88,28.82,28.86,2100.0,24.3168,24.3674,24.3168,24.3505,2100.0
2010-07-12 10:40:00,28.87,28.88,28.81,28.81,6900.0,24.3589,24.3674,24.3083,24.3083,6900.0
2010-07-12 10:50:00,28.8,28.8,28.77,28.8,3100.0,24.2999,24.2999,24.2746,24.2999,3100.0
2010-07-12 11:00:00,28.78,28.78,28.68,28.69,4300.0,24.283,24.283,24.1986,24.2071,4300.0
2010-07-12 11:10:00,28.69,28.77,28.69,28.77,2700.0,24.2071,24.2746,24.2071,24.2746,2700.0
2010-07-12 11:20:00,28.77,28.78,28.74,28.77,4700.0,24.2746,24.283,24.2493,24.2746,4700.0
2010-07-12 11:30:00,28.75,28.77,28.73,28.75,5300.0,24.2577,24.2746,24.2408,24.2577,5300.0
2010-07-12 11:40:00,28.75,28.76,28.73,28.73,5600.0,24.2577,24.2661,24.2408,24.2408,5600.0
2010-07-12 11:50:00,28.73,28.74,28.71,28.73,3000.0,24.2408,24.2493,24.2239,24.2408,3000.0
2010-07-12 12:00:00,28.74,28.77,28.74,28.76,6500.0,24.2493,24.2746,24.2493,24.2661,6500.0
2010-07-12 12:10:00,28.77,28.8,28.76,28.78,9800.0,24.2746,24.2999,24.2661,24.283,9800.0
2010-07-12 12:20:00,28.79,28.79,28.72,28.73,11900.0,24.2914,24.2914,24.2324,24.2408,11900.0
2010-07-12 12:30:00,28.74,28.79,28.73,28.79,31000.0,24.2493,24.2914,24.2408,24.2914,31000.0
2010-07-12 12:40:00,28.78,28.81,28.77,28.77,3200.0,24.283,24.3083,24.2746,24.2746,3200.0
2010-07-12 12:50:00,28.77,28.78,28.71,28.72,7800.0,24.2746,24.283,24.2239,24.2324,7800.0
2010-07-12 13:00:00,28.71,28.76,28.71,28.76,3600.0,24.2239,24.2661,24.2239,24.2661,3600.0
2010-07-12 13:10:00,28.75,28.82,28.75,28.82,4200.0,24.2577,24.3168,24.2577,24.3168,4200.0
2010-07-12 13:20:00,28.82,28.83,28.81,28.83,1400.0,24.3168,24.3252,24.3083,24.3252,1400.0
2010-07-12 13:30:00,28.84,28.86,28.83,28.84,4400.0,24.3336,24.3505,24.3252,24.3336,4400.0
2010-07-12 13:40:00,28.84,28.84,28.81,28.82,3300.0,24.3336,24.3336,24.3083,24.3168,3300.0
2010-07-12 13:50:00,28.84,28.87,28.84,28.85,7400.0,24.3336,24.3589,24.3336,24.3421,7400.0
2010-07-12 14:00:00,28.85,28.86,28.81,28.81,6700.0,24.3421,24.3505,24.3083,24.3083,6700.0
2010-07-12 14:10:00,28.81,28.82,28.76,28.76,7600.0,24.3083,24.3168,24.2661,24.2661,7600.0
2010-07-12 14:20:00,28.77,28.79,28.76,28.77,3400.0,24.2746,24.2914,24.2661,24.2746,3400.0
2010-07-12 14:30:00,28.78,28.79,28.75,28.79,6700.0,24.283,24.2914,24.2577,24.2914,6700.0
2010-07-12 14:40:00,28.79,28.83,28.78,28.8,12500.0,24.2914,24.3252,24.283,24.2999,12500.0
2010-07-12 14:50:00,28.8,28.81,28.77,28.78,10100.0,24.2999,24.3083,24.2746,24.283,10100.0
2010-07-12 15:00:00,28.77,28.79,28.74,28.75,9400.0,24.2746,24.2914,24.2493,24.2577,9400.0
2010-07-12 15:10:00,28.75,28.81,28.74,28.79,7900.0,24.2577,24.3083,24.2493,24.2914,7900.0
2010-07-12 15:20:00,28.78,28.83,28.77,28.8,10000.0,24.283,24.3252,24.2746,24.2999,10000.0
2010-07-12 15:30:00,28.8,28.82,28.76,28.81,16200.0,24.2999,24.3168,24.2661,24.3083,16200.0
2010-07-12 15:40:00,28.82,28.83,28.76,28.76,13000.0,24.3168,24.3252,24.2661,24.2661,13000.0
2010-07-12 15:50:00,28.76,28.78,28.74,28.76,33900.0,24.2661,24.283,24.2493,24.2661,33900.0
2010-07-13 09:30:00,28.94,29.21,28.94,29.19,51500.0,24.418,24.6458,24.418,24.6289,51500.0
2010-07-13 09:40:00,29.21,29.22,29.08,29.11,25000.0,24.6458,24.6543,24.5361,24.5614,25000.0
2010-07-13 09:50:00,29.12,29.21,29.11,29.21,8200.0,24.5699,24.6458,24.5614,24.6458,8200.0
2010-07-13 10:00:00,29.2,29.32,29.2,29.29,21600.0,24.6374,24.7386,24.6374,24.7133,21600.0
2010-07-13 10:10:00,29.28,29.29,29.21,29.21,7300.0,24.7049,24.7133,24.6458,24.6458,7300.0
2010-07-13 10:20:00,29.22,29.27,29.19,29.2,6600.0,24.6543,24.6964,24.6289,24.6374,6600.0
2010-07-13 10:30:00,29.2,29.2,29.15,29.19,10100.0,24.6374,24.6374,24.5952,24.6289,10100.0
2010-07-13 10:40:00,29.19,29.19,29.15,29.17,9200.0,24.6289,24.6289,24.5952,24.6121,9200.0
2010-07-13 10:50:00,29.17,29.2,29.15,29.16,7500.0,24.6121,24.6374,24.5952,24.6036,7500.0
2010-07-13 11:00:00,29.16,29.19,29.16,29.19,5800.0,24.6036,24.6289,24.6036,24.6289,5800.0
2010-07-13 11:10:00,29.19,29.19,29.17,29.17,5200.0,24.6289,24.6289,24.6121,24.6121,5200.0
2010-07-13 11:20:00,29.16,29.2,29.16,29.19,7600.0,24.6036,24.6374,24.6036,24.6289,7600.0
2010-07-13 11:30:00,29.19,29.33,29.18,29.32,15900.0,24.6289,24.7471,24.6205,24.7386,15900.0
2010-07-13 11:40:00,29.3,29.35,29.3,29.32,15900.0,24.7218,24.7639,24.7218,24.7386,15900.0
2010-07-13 11:50:00,29.32,29.33,29.29,29.3,7800.0,24.7386,24.7471,24.7133,24.7218,7800.0
2010-07-13 12:00:00,29.3,29.32,29.28,29.3,8900.0,24.7218,24.7386,24.7049,24.7218,8900.0
2010-07-13 12:10:00,29.3,29.32,29.29,29.3,9700.0,24.7218,24.7386,24.7133,24.7218,9700.0
2010-07-13 12:20:00,29.3,29.32,29.27,29.31,9200.0,24.7218,24.7386,24.6964,24.7302,9200.0
2010-07-13 12:30:00,29.31,29.34,29.31,29.32,5100.0,24.7302,24.7555,24.7302,24.7386,5100.0
2010-07-13 12:40:00,29.33,29.34,29.32,29.33,18000.0,24.7471,24.7555,24.7386,24.7471,18000.0
2010-07-13 12:50:00,29.34,29.34,29.32,29.33,15300.0,24.7555,24.7555,24.7386,24.7471,15300.0
2010-07-13 13:00:00,29.33,29.37,29.32,29.36,13800.0,24.7471,24.7808,24.7386,24.7724,13800.0
2010-07-13 13:10:00,29.36,29.36,29.28,29.29,20000.0,24.7724,24.7724,24.7049,24.7133,20000.0
2010-07-13 13:20:00,29.28,29.3,29.26,29.28,6800.0,24.7049,24.7218,24.688,24.7049,6800.0
2010-07-13 13:30:00,29.27,29.3,29.26,29.3,13300.0,24.6964,24.7218,24.688,24.7218,13300.0
2010-07-13 13:40:00,29.28,29.3,29.24,29.27,61100.0,24.7049,24.7218,24.6711,24.6964,61100.0
2010-07-13 13:50:00,29.27,29.29,29.24,29.28,14000.0,24.6964,24.7133,24.6711,24.7049,14000.0
2010-07-13 14:00:00,29.28,29.33,29.28,29.32,8300.0,24.7049,24.7471,24.7049,24.7386,8300.0
2010-07-13 14:10:00,29.33,29.37,29.33,29.36,6700.0,24.7471,24.7808,24.7471,24.7724,6700.0
2010-07-13 14:20:00,29.36,29.36,29.31,29.32,6500.0,24.7724,24.7724,24.7302,24.7386,6500.0
2010-07-13 14:30:00,29.33,29.37,29.33,29.37,8700.0,24.7471,24.7808,24.7471,24.7808,8700.0
2010-07-13 14:40:00,29.37,29.37,29.33,29.35,6800.0,24.7808,24.7808,24.7471,24.7639,6800.0
2010-07-13 14:50:00,29.35,29.4,29.33,29.4,12700.0,24.7639,24.8061,24.7471,24.8061,12700.0
2010-07-13 15:00:00,29.4,29.47,29.4,29.47,20300.0,24.8061,24.8652,24.8061,24.8652,20300.0
2010-07-13 15:10:00,29.47,29.52,29.46,29.52,25000.0,24.8652,24.9074,24.8568,24.9074,25000.0
2010-07-13 15:20:00,29.52,29.55,29.51,29.55,31800.0,24.9074,24.9327,24.8989,24.9327,31800.0
2010-07-13 15:30:00,29.55,29.57,29.53,29.57,33600.0,24.9327,24.9496,24.9158,24.9496,33600.0
2010-07-13 15:40:00,29.57,29.68,29.57,29.66,83000.0,24.9496,25.0424,24.9496,25.0255,83000.0
2010-07-13 15:50:00,29.66,29.71,29.64,29.65,218900.0,25.0255,25.0677,25.0086,25.0171,218900.0
2010-07-14 09:30:00,29.54,29.57,29.45,29.5,13200.0,24.9243,24.9496,24.8483,24.8905,13200.0
2010-07-14 09:40:00,29.48,29.56,29.42,29.56,10000.0,24.8736,24.9411,24.823,24.9411,10000.0
2010-07-14 09:50:00,29.56,29.58,29.54,29.55,20600.0,24.9411,24.958,24.9243,24.9327,20600.0
2010-07-14 10:00:00,29.56,29.57,29.5,29.55,26600.0,24.9411,24.9496,24.8905,24.9327,26600.0
2010-07-14 10:10:00,29.55,29.66,29.54,29.65,23700.0,24.9327,25.0255,24.9243,25.0171,23700.0
2010-07-14 10:20:00,29.65,29.77,29.65,29.74,34000.0,25.0171,25.1183,25.0171,25.093,34000.0
2010-07-14 10:30:00,29.74,29.81,29.74,29.79,25900.0,25.093,25.1521,25.093,25.1352,25900.0
2010-07-14 10:40:00,29.78,29.83,29.78,29.81,17100.0,25.1268,25.1689,25.1268,25.1521,17100.0
2010-07-14 10:50:00,29.82,29.84,29.78,29.84,13400.0,25.1605,25.1774,25.1268,25.1774,13400.0
2010-07-14 11:00:00,29.84,29.87,29.78,29.86,28200.0,25.1774,25.2027,25.1268,25.1943,28200.0
2010-07-14 11:10:00,29.86,29.9,29.81,29.9,18400.0,25.1943,25.228,25.1521,25.228,18400.0
2010-07-14 11:20:00,29.91,29.92,29.88,29.9,14000.0,25.2364,25.2449,25.2111,25.228,14000.0
2010-07-14 11:30:00,29.89,29.94,29.89,29.94,13100.0,25.2196,25.2618,25.2196,25.2618,13100.0
2010-07-14 11:40:00,29.93,30.03,29.93,30.02,30700.0,25.2533,25.3377,25.2533,25.3293,30700.0
2010-07-14 11:50:00,30.02,30.05,30.02,30.02,18900.0,25.3293,25.3546,25.3293,25.3293,18900.0
2010-07-14 12:00:00,30.01,30.07,30.0,30.07,30700.0,25.3208,25.3714,25.3124,25.3714,30700.0
2010-07-14 12:10:00,30.07,30.07,30.02,30.07,19100.0,25.3714,25.3714,25.3293,25.3714,19100.0
2010-07-14 12:20:00,30.06,30.07,30.05,30.07,11100.0,25.363,25.3714,25.3546,25.3714,11100.0
2010-07-14 12:30:00,30.06,30.08,30.05,30.07,16500.0,25.363,25.3799,25.3546,25.3714,16500.0
2010-07-14 12:40:00,30.07,30.08,30.06,30.08,18400.0,25.3714,25.3799,25.363,25.3799,18400.0
2010-07-14 12:50:00,30.08,30.08,30.03,30.05,25200.0,25.3799,25.3799,25.3377,25.3546,25200.0
2010-07-14 13:00:00,30.05,30.06,30.04,30.05,18200.0,25.3546,25.363,25.3461,25.3546,18200.0
2010-07-14 13:10:00,30.05,30.08,30.05,30.08,16000.0,25.3546,25.3799,25.3546,25.3799,16000.0
2010-07-14 13:20:00,30.09,30.11,30.07,30.09,16600.0,25.3883,25.4052,25.3714,25.3883,16600.0
2010-07-14 13:30:00,30.09,30.11,30.08,30.08,24800.0,25.3883,25.4052,25.3799,25.3799,24800.0
2010-07-14 13:40:00,30.08,30.08,30.03,30.07,25900.0,25.3799,25.3799,25.3377,25.3714,25900.0
2010-07-14 13:50:00,30.07,30.07,30.0,30.04,28500.0,25.3714,25.3714,25.3124,25.3461,28500.0
2010-07-14 14:00:00,30.04,30.04,29.94,29.99,41000.0,25.3461,25.3461,25.2618,25.3039,41000.0
2010-07-14 14:10:00,29.99,30.0,29.94,29.96,37700.0,25.3039,25.3124,25.2618,25.2786,37700.0
2010-07-14 14:20:00,29.96,29.97,29.88,29.92,34900.0,25.2786,25.2871,25.2111,25.2449,34900.0
2010-07-14 14:30:00,29.92,29.98,29.92,29.95,37800.0,25.2449,25.2955,25.2449,25.2702,37800.0
2010-07-14 14:40:00,29.95,29.96,29.91,29.95,35200.0,25.2702,25.2786,25.2364,25.2702,35200.0
2010-07-14 14:50:00,29.95,30.0,29.94,29.99,31600.0,25.2702,25.3124,25.2618,25.3039,31600.0
2010-07-14 15:00:00,29.99,30.01,29.96,29.98,36100.0,25.3039,25.3208,25.2786,25.2955,36100.0
2010-07-14 15:10:00,29.99,30.06,29.95,30.04,44600.0,25.3039,25.363,25.2702,25.3461,44600.0
2010-07-14 15:20:00,30.05,30.06,30.0,30.0,49000.0,25.3546,25.363,25.3124,25.3124,49000.0
2010-07-14 15:30:00,30.0,30.01,29.95,29.95,84700.0,25.3124,25.3208,25.2702,25.2702,84700.0
2010-07-14 15:40:00,29.95,29.95,29.87,29.95,72400.0,25.2702,25.2702,25.2027,25.2702,72400.0
2010-07-14 15:50:00,29.95,30.01,29.93,29.99,99700.0,25.2702,25.3208,25.2533,25.3039,99700.0
2010-07-15 09:30:00,29.87,29.93,29.8,29.83,28100.0,25.2027,25.2533,25.1436,25.1689,28100.0
2010-07-15 09:40:00,29.83,29.89,29.74,29.89,17700.0,25.1689,25.2196,25.093,25.2196,17700.0
2010-07-15 09:50:00,29.87,29.89,29.83,29.89,10600.0,25.2027,25.2196,25.1689,25.2196,10600.0
2010-07-15 10:00:00,29.87,29.87,29.63,29.64,20200.0,25.2027,25.2027,25.0002,25.0086,20200.0
2010-07-15 10:10:00,29.63,29.64,29.48,29.49,18400.0,25.0002,25.0086,24.8736,24.8821,18400.0
2010-07-15 10:20:00,29.48,29.51,29.45,29.51,16300.0,24.8736,24.8989,24.8483,24.8989,16300.0
2010-07-15 10:30:00,29.51,29.52,29.45,29.48,22400.0,24.8989,24.9074,24.8483,24.8736,22400.0
2010-07-15 10:40:00,29.47,29.48,29.42,29.47,21600.0,24.8652,24.8736,24.823,24.8652,21600.0
2010-07-15 10:50:00,29.46,29.5,29.44,29.49,12400.0,24.8568,24.8905,24.8399,24.8821,12400.0
2010-07-15 11:00:00,29.5,29.53,29.44,29.48,17400.0,24.8905,24.9158,24.8399,24.8736,17400.0
2010-07-15 11:10:00,29.49,29.55,29.47,29.55,10400.0,24.8821,24.9327,24.8652,24.9327,10400.0
2010-07-15 11:20:00,29.55,29.62,29.55,29.58,13600.0,24.9327,24.9918,24.9327,24.958,13600.0
2010-07-15 11:30:00,29.57,29.6,29.54,29.6,10500.0,24.9496,24.9749,24.9243,24.9749,10500.0
2010-07-15 11:40:00,29.59,29.61,29.58,29.6,12500.0,24.9664,24.9833,24.958,24.9749,12500.0
2010-07-15 11:50:00,29.6,29.6,29.52,29.52,18600.0,24.9749,24.9749,24.9074,24.9074,18600.0
2010-07-15 12:00:00,29.53,29.53,29.5,29.51,11700.0,24.9158,24.9158,24.8905,24.8989,11700.0
2010-07-15 12:10:00,29.5,29.53,29.5,29.52,14900.0,24.8905,24.9158,24.8905,24.9074,14900.0
2010-07-15 12:20:00,29.52,29.52,29.48,29.5,11100.0,24.9074,24.9074,24.8736,24.8905,11100.0
2010-07-15 12:30:00,29.49,29.53,29.49,29.53,10000.0,24.8821,24.9158,24.8821,24.9158,10000.0
2010-07-15 12:40:00,29.52,29.56,29.51,29.56,8400.0,24.9074,24.9411,24.8989,24.9411,8400.0
2010-07-15 12:50:00,29.55,29.59,29.55,29.58,10400.0,24.9327,24.9664,24.9327,24.958,10400.0
2010-07-15 13:00:00,29.57,29.61,29.57,29.61,14400.0,24.9496,24.9833,24.9496,24.9833,14400.0
2010-07-15 13:10:00,29.61,29.68,29.61,29.68,15800.0,24.9833,25.0424,24.9833,25.0424,15800.0
2010-07-15 13:20:00,29.68,29.74,29.67,29.73,15200.0,25.0424,25.093,25.0339,25.0846,15200.0
2010-07-15 13:30:00,29.73,29.74,29.65,29.65,18800.0,25.0846,25.093,25.0171,25.0171,18800.0
2010-07-15 13:40:00,29.66,29.67,29.64,29.66,29700.0,25.0255,25.0339,25.0086,25.0255,29700.0
2010-07-15 13:50:00,29.66,29.69,29.65,29.67,26300.0,25.0255,25.0508,25.0171,25.0339,26300.0
2010-07-15 14:00:00,29.67,29.7,29.63,29.64,22500.0,25.0339,25.0593,25.0002,25.0086,22500.0
2010-07-15 14:10:00,29.65,29.65,29.61,29.65,17700.0,25.0171,25.0171,24.9833,25.0171,17700.0
2010-07-15 14:20:00,29.65,29.7,29.63,29.69,18700.0,25.0171,25.0593,25.0002,25.0508,18700.0
2010-07-15 14:30:00,29.69,29.72,29.68,29.7,24000.0,25.0508,25.0761,25.0424,25.0593,24000.0
2010-07-15 14:40:00,29.7,29.73,29.7,29.72,13100.0,25.0593,25.0846,25.0593,25.0761,13100.0
2010-07-15 14:50:00,29.72,29.73,29.66,29.66,22500.0,25.0761,25.0846,25.0255,25.0255,22500.0
2010-07-15 15:00:00,29.67,29.68,29.57,29.58,27700.0,25.0339,25.0424,24.9496,24.958,27700.0
2010-07-15 15:10:00,29.58,29.58,29.52,29.56,24600.0,24.958,24.958,24.9074,24.9411,24600.0
2010-07-15 15:20:00,29.56,29.62,29.53,29.62,29600.0,24.9411,24.9918,24.9158,24.9918,29600.0
2010-07-15 15:30:00,29.62,29.71,29.62,29.69,59800.0,24.9918,25.0677,24.9918,25.0508,59800.0
2010-07-15 15:40:00,29.69,29.82,29.66,29.77,67600.0,25.0508,25.1605,25.0255,25.1183,67600.0
2010-07-15 15:50:00,29.78,29.86,29.77,29.77,92200.0,25.1268,25.1943,25.1183,25.1183,92200.0
2010-07-16 09:30:00,29.68,29.73,29.53,29.57,102800.0,25.0424,25.0846,24.9158,24.9496,102800.0
2010-07-16 09:40:00,29.58,29.59,29.43,29.43,7900.0,24.958,24.9664,24.8314,24.8314,7900.0
2010-07-16 09:50:00,29.42,29.51,29.35,29.42,37700.0,24.823,24.8989,24.7639,24.823,37700.0
2010-07-16 10:00:00,29.42,29.43,29.26,29.28,21800.0,24.823,24.8314,24.688,24.7049,21800.0
2010-07-16 10:10:00,29.28,29.32,29.25,29.32,15000.0,24.7049,24.7386,24.6796,24.7386,15000.0
2010-07-16 10:20:00,29.33,29.37,29.31,29.33,18200.0,24.7471,24.7808,24.7302,24.7471,18200.0
2010-07-16 10:30:00,29.33,29.39,29.29,29.32,32300.0,24.7471,24.7977,24.7133,24.7386,32300.0
2010-07-16 10:40:00,29.32,29.42,29.32,29.38,29400.0,24.7386,24.823,24.7386,24.7893,29400.0
2010-07-16 10:50:00,29.39,29.44,29.38,29.43,15400.0,24.7977,24.8399,24.7893,24.8314,15400.0
2010-07-16 11:00:00,29.44,29.47,29.36,29.41,21200.0,24.8399,24.8652,24.7724,24.8146,21200.0
2010-07-16 11:10:00,29.42,29.42,29.37,29.38,11100.0,24.823,24.823,24.7808,24.7893,11100.0
2010-07-16 11:20:00,29.36,29.38,29.33,29.38,15000.0,24.7724,24.7893,24.7471,24.7893,15000.0
2010-07-16 11:30:00,29.38,29.38,29.3,29.35,13900.0,24.7893,24.7893,24.7218,24.7639,13900.0
2010-07-16 11:40:00,29.34,29.37,29.3,29.32,8200.0,24.7555,24.7808,24.7218,24.7386,8200.0
2010-07-16 11:50:00,29.32,29.36,29.28,29.31,21500.0,24.7386,24.7724,24.7049,24.7302,21500.0
2010-07-16 12:00:00,29.31,29.34,29.27,29.27,9100.0,24.7302,24.7555,24.6964,24.6964,9100.0
2010-07-16 12:10:00,29.28,29.32,29.2,29.21,6200.0,24.7049,24.7386,24.6374,24.6458,6200.0
2010-07-16 12:20:00,29.21,29.25,29.2,29.23,4800.0,24.6458,24.6796,24.6374,24.6627,4800.0
2010-07-16 12:30:00,29.24,29.24,29.18,29.19,4700.0,24.6711,24.6711,24.6205,24.6289,4700.0
2010-07-16 12:40:00,29.19,29.21,29.15,29.2,11300.0,24.6289,24.6458,24.5952,24.6374,11300.0
2010-07-16 12:50:00,29.19,29.19,29.11,29.14,9600.0,24.6289,24.6289,24.5614,24.5868,9600.0
2010-07-16 13:00:00,29.13,29.16,29.11,29.16,7700.0,24.5783,24.6036,24.5614,24.6036,7700.0
2010-07-16 13:10:00,29.14,29.18,29.13,29.17,7500.0,24.5868,24.6205,24.5783,24.6121,7500.0
2010-07-16 13:20:00,29.17,29.18,29.12,29.13,4900.0,24.6121,24.6205,24.5699,24.5783,4900.0
2010-07-16 13:30:00,29.14,29.22,29.14,29.2,7300.0,24.5868,24.6543,24.5868,24.6374,7300.0
2010-07-16 13:40:00,29.19,29.19,29.12,29.16,9300.0,24.6289,24.6289,24.5699,24.6036,9300.0
2010-07-16 13:50:00,29.16,29.16,29.1,29.16,10100.0,24.6036,24.6036,24.553,24.6036,10100.0
2010-07-16 14:00:00,29.16,29.2,29.13,29.19,12000.0,24.6036,24.6374,24.5783,24.6289,12000.0
2010-07-16 14:10:00,29.19,29.2,29.13,29.14,14000.0,24.6289,24.6374,24.5783,24.5868,14000.0
2010-07-16 14:20:00,29.14,29.18,29.13,29.16,7400.0,24.5868,24.6205,24.5783,24.6036,7400.0
2010-07-16 14:30:00,29.16,29.18,29.13,29.17,15100.0,24.6036,24.6205,24.5783,24.6121,15100.0
2010-07-16 14:40:00,29.16,29.2,29.14,29.19,25500.0,24.6036,24.6374,24.5868,24.6289,25500.0
2010-07-16 14:50:00,29.19,29.21,29.16,29.18,21500.0,24.6289,24.6458,24.6036,24.6205,21500.0
2010-07-16 15:00:00,29.17,29.18,29.11,29.11,14900.0,24.6121,24.6205,24.5614,24.5614,14900.0
2010-07-16 15:10:00,29.1,29.15,29.09,29.13,20800.0,24.553,24.5952,24.5446,24.5783,20800.0
2010-07-16 15:20:00,29.13,29.14,29.07,29.11,28000.0,24.5783,24.5868,24.5277,24.5614,28000.0
2010-07-16 15:30:00,29.1,29.18,29.1,29.14,25300.0,24.553,24.6205,24.553,24.5868,25300.0
2010-07-16 15:40:00,29.13,29.16,29.07,29.07,52900.0,24.5783,24.6036,24.5277,24.5277,52900.0
2010-07-16 15:50:00,29.07,29.18,29.06,29.17,202900.0,24.5277,24.6205,24.5193,24.6121,202900.0
2010-07-19 09:30:00,29.33,29.33,29.12,29.28,13700.0,24.7471,24.7471,24.5699,24.7049,13700.0
2010-07-19 09:40:00,29.25,29.34,29.21,29.31,8900.0,24.6796,24.7555,24.6458,24.7302,8900.0
2010-07-19 09:50:00,29.29,29.35,29.24,29.24,4700.0,24.7133,24.7639,24.6711,24.6711,4700.0
2010-07-19 10:00:00,29.25,29.25,29.13,29.14,19600.0,24.6796,24.6796,24.5783,24.5868,19600.0
2010-07-19 10:10:00,29.13,29.18,29.11,29.12,9900.0,24.5783,24.6205,24.5614,24.5699,9900.0
2010-07-19 10:20:00,29.14,29.15,29.05,29.05,10100.0,24.5868,24.5952,24.5108,24.5108,10100.0
2010-07-19 10:30:00,29.04,29.09,29.02,29.05,11900.0,24.5024,24.5446,24.4855,24.5108,11900.0
2010-07-19 10:40:00,29.03,29.09,29.0,29.07,19000.0,24.4939,24.5446,24.4686,24.5277,19000.0
2010-07-19 10:50:00,29.06,29.09,29.02,29.08,21100.0,24.5193,24.5446,24.4855,24.5361,21100.0
2010-07-19 11:00:00,29.07,29.18,29.06,29.13,9400.0,24.5277,24.6205,24.5193,24.5783,9400.0
2010-07-19 11:10:00,29.13,29.15,29.09,29.13,25600.0,24.5783,24.5952,24.5446,24.5783,25600.0
2010-07-19 11:20:00,29.13,29.22,29.13,29.19,8200.0,24.5783,24.6543,24.5783,24.6289,8200.0
2010-07-19 11:30:00,29.19,29.2,29.11,29.11,5800.0,24.6289,24.6374,24.5614,24.5614,5800.0
2010-07-19 11:40:00,29.11,29.15,29.11,29.15,7000.0,24.5614,24.5952,24.5614,24.5952,7000.0
2010-07-19 11:50:00,29.15,29.23,29.15,29.19,7200.0,24.5952,24.6627,24.5952,24.6289,7200.0
2010-07-19 12:00:00,29.19,29.2,29.13,29.16,5900.0,24.6289,24.6374,24.5783,24.6036,5900.0
2010-07-19 12:10:00,29.15,29.18,29.12,29.18,4400.0,24.5952,24.6205,24.5699,24.6205,4400.0
2010-07-19 12:20:00,29.18,29.21,29.16,29.19,5100.0,24.6205,24.6458,24.6036,24.6289,5100.0
2010-07-19 12:30:00,29.19,29.21,29.17,29.21,3800.0,24.6289,24.6458,24.6121,24.6458,3800.0
2010-07-19 12:40:00,29.22,29.26,29.22,29.25,6700.0,24.6543,24.688,24.6543,24.6796,6700.0
2010-07-19 12:50:00,29.25,29.27,29.2,29.21,5200.0,24.6796,24.6964,24.6374,24.6458,5200.0
2010-07-19 13:00:00,29.22,29.23,29.17,29.2,8200.0,24.6543,24.6627,24.6121,24.6374,8200.0
2010-07-19 13:10:00,29.2,29.2,29.14,29.14,5600.0,24.6374,24.6374,24.5868,24.5868,5600.0
2010-07-19 13:20:00,29.15,29.16,29.12,29.12,4200.0,24.5952,24.6036,24.5699,24.5699,4200.0
2010-07-19 13:30:00,29.12,29.17,29.12,29.13,7700.0,24.5699,24.6121,24.5699,24.5783,7700.0
2010-07-19 13:40:00,29.13,29.13,29.1,29.11,8500.0,24.5783,24.5783,24.553,24.5614,8500.0
2010-07-19 13:50:00,29.11,29.11,29.09,29.09,8200.0,24.5614,24.5614,24.5446,24.5446,8200.0
2010-07-19 14:00:00,29.09,29.14,29.09,29.14,9600.0,24.5446,24.5868,24.5446,24.5868,9600.0
2010-07-19 14:10:00,29.14,29.21,29.13,29.21,30000.0,24.5868,24.6458,24.5783,24.6458,30000.0
2010-07-19 14:20:00,29.21,29.22,29.18,29.19,10400.0,24.6458,24.6543,24.6205,24.6289,10400.0
2010-07-19 14:30:00,29.19,29.22,29.18,29.19,6900.0,24.6289,24.6543,24.6205,24.6289,6900.0
2010-07-19 14:40:00,29.2,29.29,29.19,29.28,9500.0,24.6374,24.7133,24.6289,24.7049,9500.0
2010-07-19 14:50:00,29.27,29.28,29.25,29.25,10000.0,24.6964,24.7049,24.6796,24.6796,10000.0
2010-07-19 15:00:00,29.25,29.33,29.24,29.33,11500.0,24.6796,24.7471,24.6711,24.7471,11500.0
2010-07-19 15:10:00,29.33,29.36,29.32,29.33,8800.0,24.7471,24.7724,24.7386,24.7471,8800.0
2010-07-19 15:20:00,29.33,29.33,29.22,29.24,14700.0,24.7471,24.7471,24.6543,24.6711,14700.0
2010-07-19 15:30:00,29.24,29.26,29.18,29.21,27400.0,24.6711,24.688,24.6205,24.6458,27400.0
2010-07-19 15:40:00,29.21,29.27,29.19,29.24,32100.0,24.6458,24.6964,24.6289,24.6711,32100.0
2010-07-19 15:50:00,29.25,29.28,29.23,29.28,29100.0,24.6796,24.7049,24.6627,24.7049,29100.0
2010-07-20 09:30:00,28.85,29.01,28.83,28.84,20500.0,24.3421,24.4771,24.3252,24.3336,20500.0
2010-07-20 09:40:00,28.85,28.98,28.81,28.95,8000.0,24.3421,24.4518,24.3083,24.4264,8000.0
2010-07-20 09:50:00,28.94,28.98,28.9,28.96,9800.0,24.418,24.4518,24.3843,24.4349,9800.0
2010-07-20 10:00:00,28.96,28.98,28.88,28.89,6600.0,24.4349,24.4518,24.3674,24.3758,6600.0
2010-07-20 10:10:00,28.89,28.97,28.81,28.97,43000.0,24.3758,24.4433,24.3083,24.4433,43000.0
2010-07-20 10:20:00,28.98,29.07,28.98,29.04,11800.0,24.4518,24.5277,24.4518,24.5024,11800.0
2010-07-20 10:30:00,29.04,29.12,29.02,29.11,14900.0,24.5024,24.5699,24.4855,24.5614,14900.0
2010-07-20 10:40:00,29.12,29.14,29.09,29.11,15300.0,24.5699,24.5868,24.5446,24.5614,15300.0
2010-07-20 10:50:00,29.11,29.16,29.09,29.16,14500.0,24.5614,24.6036,24.5446,24.6036,14500.0
2010-07-20 11:00:00,29.16,29.22,29.15,29.2,14300.0,24.6036,24.6543,24.5952,24.6374,14300.0
2010-07-20 11:10:00,29.19,29.26,29.19,29.26,10600.0,24.6289,24.688,24.6289,24.688,10600.0
2010-07-20 11:20:00,29.26,29.26,29.23,29.26,8300.0,24.688,24.688,24.6627,24.688,8300.0
2010-07-20 11:30:00,29.26,29.26,29.23,29.25,7900.0,24.688,24.688,24.6627,24.6796,7900.0
2010-07-20 11:40:00,29.25,29.27,29.21,29.27,11600.0,24.6796,24.6964,24.6458,24.6964,11600.0
2010-07-20 11:50:00,29.27,29.28,29.23,29.25,8900.0,24.6964,24.7049,24.6627,24.6796,8900.0
2010-07-20 12:00:00,29.25,29.28,29.24,29.26,8600.0,24.6796,24.7049,24.6711,24.688,8600.0
2010-07-20 12:10:00,29.25,29.26,29.2,29.2,7300.0,24.6796,24.688,24.6374,24.6374,7300.0
2010-07-20 12:20:00,29.2,29.27,29.2,29.27,11000.0,24.6374,24.6964,24.6374,24.6964,11000.0
2010-07-20 12:30:00,29.26,29.28,29.25,29.25,14200.0,24.688,24.7049,24.6796,24.6796,14200.0
2010-07-20 12:40:00,29.24,29.3,29.23,29.3,8500.0,24.6711,24.7218,24.6627,24.7218,8500.0
2010-07-20 12:50:00,29.29,29.3,29.28,29.29,3800.0,24.7133,24.7218,24.7049,24.7133,3800.0
2010-07-20 13:00:00,29.29,29.34,29.29,29.33,7500.0,24.7133,24.7555,24.7133,24.7471,7500.0
2010-07-20 13:10:00,29.32,29.33,29.3,29.33,7000.0,24.7386,24.7471,24.7218,24.7471,7000.0
2010-07-20 13:20:00,29.32,29.35,29.32,29.33,6900.0,24.7386,24.7639,24.7386,24.7471,6900.0
2010-07-20 13:30:00,29.34,29.44,29.33,29.44,11600.0,24.7555,24.8399,24.7471,24.8399,11600.0
2010-07-20 13:40:00,29.43,29.47,29.43,29.47,9100.0,24.8314,24.8652,24.8314,24.8652,9100.0
2010-07-20 13:50:00,29.47,29.6,29.46,29.6,18600.0,24.8652,24.9749,24.8568,24.9749,18600.0
2010-07-20 14:00:00,29.6,29.6,29.53,29.54,6100.0,24.9749,24.9749,24.9158,24.9243,6100.0
2010-07-20 14:10:00,29.54,29.54,29.49,29.5,10800.0,24.9243,24.9243,24.8821,24.8905,10800.0
2010-07-20 14:20:00,29.5,29.51,29.45,29.51,14200.0,24.8905,24.8989,24.8483,24.8989,14200.0
2010-07-20 14:30:00,29.5,29.55,29.5,29.53,18500.0,24.8905,24.9327,24.8905,24.9158,18500.0
2010-07-20 14:40:00,29.54,29.58,29.51,29.57,25800.0,24.9243,24.958,24.8989,24.9496,25800.0
2010-07-20 14:50:00,29.57,29.58,29.49,29.5,12500.0,24.9496,24.958,24.8821,24.8905,12500.0
2010-07-20 15:00:00,29.5,29.56,29.48,29.55,16600.0,24.8905,24.9411,24.8736,24.9327,16600.0
2010-07-20 15:10:00,29.55,29.6,29.53,29.58,11400.0,24.9327,24.9749,24.9158,24.958,11400.0
2010-07-20 15:20:00,29.58,29.66,29.57,29.64,14500.0,24.958,25.0255,24.9496,25.0086,14500.0
2010-07-20 15:30:00,29.64,29.73,29.64,29.69,23300.0,25.0086,25.0846,25.0086,25.0508,23300.0
2010-07-20 15:40:00,29.69,29.79,29.68,29.79,35800.0,25.0508,25.1352,25.0424,25.1352,35800.0
2010-07-20 15:50:00,29.8,29.82,29.75,29.77,63100.0,25.1436,25.1605,25.1014,25.1183,63100.0
2010-07-21 09:30:00,29.99,29.99,29.7,29.83,16300.0,25.3039,25.3039,25.0593,25.1689,16300.0
2010-07-21 09:40:00,29.81,29.81,29.6,29.62,9000.0,25.1521,25.1521,24.9749,24.9918,9000.0
2010-07-21 09:50:00,29.63,29.69,29.59,29.69,7300.0,25.0002,25.0508,24.9664,25.0508,7300.0
2010-07-21 10:00:00,29.66,29.67,29.56,29.63,15600.0,25.0255,25.0339,24.9411,25.0002,15600.0
2010-07-21 10:10:00,29.63,29.7,29.63,29.63,15600.0,25.0002,25.0593,25.0002,25.0002,15600.0
2010-07-21 10:20:00,29.64,29.67,29.62,29.63,15200.0,25.0086,25.0339,24.9918,25.0002,15200.0
2010-07-21 10:30:00,29.63,29.64,29.59,29.6,21500.0,25.0002,25.0086,24.9664,24.9749,21500.0
2010-07-21 10:40:00,29.6,29.64,29.59,29.64,10600.0,24.9749,25.0086,24.9664,25.0086,10600.0
2010-07-21 10:50:00,29.64,29.64,29.59,29.6,24300.0,25.0086,25.0086,24.9664,24.9749,24300.0
2010-07-21 11:00:00,29.61,29.62,29.55,29.55,8500.0,24.9833,24.9918,24.9327,24.9327,8500.0
2010-07-21 11:10:00,29.54,29.56,29.52,29.56,4800.0,24.9243,24.9411,24.9074,24.9411,4800.0
2010-07-21 11:20:00,29.56,29.56,29.54,29.55,4400.0,24.9411,24.9411,24.9243,24.9327,4400.0
2010-07-21 11:30:00,29.54,29.61,29.54,29.61,3500.0,24.9243,24.9833,24.9243,24.9833,3500.0
2010-07-21 11:40:00,29.61,29.63,29.58,29.61,13200.0,24.9833,25.0002,24.958,24.9833,13200.0
2010-07-21 11:50:00,29.6,29.63,29.59,29.6,14300.0,24.9749,25.0002,24.9664,24.9749,14300.0
2010-07-21 12:00:00,29.6,29.61,29.58,29.59,25300.0,24.9749,24.9833,24.958,24.9664,25300.0
2010-07-21 12:10:00,29.59,29.64,29.58,29.59,13800.0,24.9664,25.0086,24.958,24.9664,13800.0
2010-07-21 12:20:00,29.59,29.62,29.58,29.58,10600.0,24.9664,24.9918,24.958,24.958,10600.0
2010-07-21 12:30:00,29.59,29.6,29.58,29.59,39000.0,24.9664,24.9749,24.958,24.9664,39000.0
2010-07-21 12:40:00,29.59,29.6,29.56,29.59,12100.0,24.9664,24.9749,24.9411,24.9664,12100.0
2010-07-21 12:50:00,29.59,29.59,29.55,29.55,7100.0,24.9664,24.9664,24.9327,24.9327,7100.0
2010-07-21 13:00:00,29.55,29.62,29.53,29.62,58000.0,24.9327,24.9918,24.9158,24.9918,58000.0
2010-07-21 13:10:00,29.62,29.66,29.61,29.64,6000.0,24.9918,25.0255,24.9833,25.0086,6000.0
2010-07-21 13:20:00,29.63,29.64,29.6,29.62,3800.0,25.0002,25.0086,24.9749,24.9918,3800.0
2010-07-21 13:30:00,29.64,29.68,29.64,29.68,4700.0,25.0086,25.0424,25.0086,25.0424,4700.0
2010-07-21 13:40:00,29.68,29.68,29.66,29.67,5300.0,25.0424,25.0424,25.0255,25.0339,5300.0
2010-07-21 13:50:00,29.67,29.74,29.67,29.67,4200.0,25.0339,25.093,25.0339,25.0339,4200.0
2010-07-21 14:00:00,29.66,29.67,29.54,29.54,20100.0,25.0255,25.0339,24.9243,24.9243,20100.0
2010-07-21 14:10:00,29.53,29.53,29.37,29.45,25400.0,24.9158,24.9158,24.7808,24.8483,25400.0
2010-07-21 14:20:00,29.44,29.47,29.39,29.43,16000.0,24.8399,24.8652,24.7977,24.8314,16000.0
2010-07-21 14:30:00,29.42,29.43,29.34,29.4,28700.0,24.823,24.8314,24.7555,24.8061,28700.0
2010-07-21 14:40:00,29.4,29.44,29.38,29.38,12100.0,24.8061,24.8399,24.7893,24.7893,12100.0
2010-07-21 14:50:00,29.38,29.39,29.24,29.26,21300.0,24.7893,24.7977,24.6711,24.688,21300.0
2010-07-21 15:00:00,29.27,29.35,29.24,29.35,16200.0,24.6964,24.7639,24.6711,24.7639,16200.0
2010-07-21 15:10:00,29.34,29.42,29.33,29.33,23800.0,24.7555,24.823,24.7471,24.7471,23800.0
2010-07-21 15:20:00,29.32,29.4,29.29,29.34,26300.0,24.7386,24.8061,24.7133,24.7555,26300.0
2010-07-21 15:30:00,29.34,29.39,29.33,29.37,31800.0,24.7555,24.7977,24.7471,24.7808,31800.0
2010-07-21 15:40:00,29.36,29.41,29.31,29.37,35300.0,24.7724,24.8146,24.7302,24.7808,35300.0
2010-07-21 15:50:00,29.39,29.43,29.31,29.37,85500.0,24.7977,24.8314,24.7302,24.7808,85500.0
2010-07-22 09:30:00,29.61,29.79,29.61,29.77,16600.0,24.9833,25.1352,24.9833,25.1183,16600.0
2010-07-22 09:40:00,29.76,29.9,29.76,29.9,5700.0,25.1099,25.228,25.1099,25.228,5700.0
2010-07-22 09:50:00,29.92,30.0,29.85,29.95,10700.0,25.2449,25.3124,25.1858,25.2702,10700.0
2010-07-22 10:00:00,29.96,30.12,29.96,30.07,21400.0,25.2786,25.4136,25.2786,25.3714,21400.0
2010-07-22 10:10:00,30.07,30.1,30.04,30.04,8100.0,25.3714,25.3968,25.3461,25.3461,8100.0
2010-07-22 10:20:00,30.06,30.07,30.03,30.07,7600.0,25.363,25.3714,25.3377,25.3714,7600.0
2010-07-22 10:30:00,30.08,30.13,30.05,30.1,10200.0,25.3799,25.4221,25.3546,25.3968,10200.0
2010-07-22 10:40:00,30.11,30.18,30.11,30.14,9500.0,25.4052,25.4643,25.4052,25.4305,9500.0
2010-07-22 10:50:00,30.13,30.18,30.08,30.08,11700.0,25.4221,25.4643,25.3799,25.3799,11700.0
2010-07-22 11:00:00,30.08,30.08,30.03,30.06,12700.0,25.3799,25.3799,25.3377,25.363,12700.0
2010-07-22 11:10:00,30.06,30.1,30.05,30.08,6500.0,25.363,25.3968,25.3546,25.3799,6500.0
2010-07-22 11:20:00,30.09,30.14,30.07,30.11,8900.0,25.3883,25.4305,25.3714,25.4052,8900.0
2010-07-22 11:30:00,30.12,30.14,30.03,30.04,12000.0,25.4136,25.4305,25.3377,25.3461,12000.0
2010-07-22 11:40:00,30.04,30.07,30.02,30.06,6400.0,25.3461,25.3714,25.3293,25.363,6400.0
2010-07-22 11:50:00,30.05,30.05,29.99,30.01,4600.0,25.3546,25.3546,25.3039,25.3208,4600.0
2010-07-22 12:00:00,30.01,30.03,29.99,30.01,7300.0,25.3208,25.3377,25.3039,25.3208,7300.0
2010-07-22 12:10:00,29.99,30.02,29.98,30.01,5400.0,25.3039,25.3293,25.2955,25.3208,5400.0
2010-07-22 12:20:00,30.0,30.02,29.98,30.02,11400.0,25.3124,25.3293,25.2955,25.3293,11400.0
2010-07-22 12:30:00,30.02,30.03,30.0,30.01,6300.0,25.3293,25.3377,25.3124,25.3208,6300.0
2010-07-22 12:40:00,30.0,30.01,29.98,29.99,4400.0,25.3124,25.3208,25.2955,25.3039,4400.0
2010-07-22 12:50:00,29.99,30.0,29.97,29.99,4500.0,25.3039,25.3124,25.2871,25.3039,4500.0
2010-07-22 13:00:00,29.99,30.0,29.98,29.99,3400.0,25.3039,25.3124,25.2955,25.3039,3400.0
2010-07-22 13:10:00,29.99,30.0,29.98,29.99,3400.0,25.3039,25.3124,25.2955,25.3039,3400.0
2010-07-22 13:20:00,29.99,30.0,29.97,29.97,2800.0,25.3039,25.3124,25.2871,25.2871,2800.0
2010-07-22 13:30:00,29.98,29.99,29.97,29.99,4000.0,25.2955,25.3039,25.2871,25.3039,4000.0
2010-07-22 13:40:00,29.98,29.99,29.97,29.99,5300.0,25.2955,25.3039,25.2871,25.3039,5300.0
2010-07-22 13:50:00,30.0,30.0,29.97,29.99,5800.0,25.3124,25.3124,25.2871,25.3039,5800.0
2010-07-22 14:00:00,29.98,30.05,29.98,30.03,8200.0,25.2955,25.3546,25.2955,25.3377,8200.0
2010-07-22 14:10:00,30.04,30.08,30.02,30.04,10800.0,25.3461,25.3799,25.3293,25.3461,10800.0
2010-07-22 14:20:00,30.03,30.07,30.02,30.05,11700.0,25.3377,25.3714,25.3293,25.3546,11700.0
2010-07-22 14:30:00,30.06,30.06,30.01,30.01,13900.0,25.363,25.363,25.3208,25.3208,13900.0
2010-07-22 14:40:00,30.01,30.01,29.97,30.01,11900.0,25.3208,25.3208,25.2871,25.3208,11900.0
2010-07-22 14:50:00,30.0,30.05,29.99,30.05,12200.0,25.3124,25.3546,25.3039,25.3546,12200.0
2010-07-22 15:00:00,30.04,30.05,30.02,30.04,7100.0,25.3461,25.3546,25.3293,25.3461,7100.0
2010-07-22 15:10:00,30.03,30.1,30.03,30.09,12500.0,25.3377,25.3968,25.3377,25.3883,12500.0
2010-07-22 15:20:00,30.1,30.1,30.07,30.07,18500.0,25.3968,25.3968,25.3714,25.3714,18500.0
2010-07-22 15:30:00,30.08,30.09,29.96,29.99,32900.0,25.3799,25.3883,25.2786,25.3039,32900.0
2010-07-22 15:40:00,29.98,30.1,29.95,30.08,58800.0,25.2955,25.3968,25.2702,25.3799,58800.0
2010-07-22 15:50:00,30.09,30.17,30.08,30.12,106200.0,25.3883,25.4558,25.3799,25.4136,106200.0
2010-07-23 09:30:00,30.05,30.19,30.0,30.16,8600.0,25.3546,25.4727,25.3124,25.4474,8600.0
2010-07-23 09:40:00,30.18,30.24,30.13,30.15,8900.0,25.4643,25.5149,25.4221,25.4389,8900.0
2010-07-23 09:50:00,30.14,30.15,30.05,30.05,8100.0,25.4305,25.4389,25.3546,25.3546,8100.0
2010-07-23 10:00:00,30.05,30.15,30.04,30.11,6900.0,25.3546,25.4389,25.3461,25.4052,6900.0
2010-07-23 10:10:00,30.11,30.22,30.08,30.2,12800.0,25.4052,25.498,25.3799,25.4811,12800.0
2010-07-23 10:20:00,30.2,30.23,30.15,30.23,8800.0,25.4811,25.5064,25.4389,25.5064,8800.0
2010-07-23 10:30:00,30.24,30.31,30.24,30.25,6800.0,25.5149,25.5739,25.5149,25.5233,6800.0
2010-07-23 10:40:00,30.25,30.31,30.23,30.29,10900.0,25.5233,25.5739,25.5064,25.5571,10900.0
2010-07-23 10:50:00,30.29,30.29,30.21,30.23,12500.0,25.5571,25.5571,25.4896,25.5064,12500.0
2010-07-23 11:00:00,30.23,30.29,30.23,30.26,5800.0,25.5064,25.5571,25.5064,25.5318,5800.0
2010-07-23 11:10:00,30.26,30.27,30.22,30.24,4900.0,25.5318,25.5402,25.498,25.5149,4900.0
2010-07-23 11:20:00,30.23,30.23,30.2,30.22,6400.0,25.5064,25.5064,25.4811,25.498,6400.0
2010-07-23 11:30:00,30.22,30.27,30.21,30.24,11600.0,25.498,25.5402,25.4896,25.5149,11600.0
2010-07-23 11:40:00,30.24,30.26,30.2,30.26,13600.0,25.5149,25.5318,25.4811,25.5318,13600.0
2010-07-23 11:50:00,30.27,30.28,30.22,30.24,6800.0,25.5402,25.5486,25.498,25.5149,6800.0
2010-07-23 12:00:00,30.26,30.33,30.2,30.23,19400.0,25.5318,25.5908,25.4811,25.5064,19400.0
2010-07-23 12:10:00,30.22,30.28,30.16,30.27,15600.0,25.498,25.5486,25.4474,25.5402,15600.0
2010-07-23 12:20:00,30.28,30.28,30.22,30.26,7700.0,25.5486,25.5486,25.498,25.5318,7700.0
2010-07-23 12:30:00,30.26,30.26,30.16,30.2,7900.0,25.5318,25.5318,25.4474,25.4811,7900.0
2010-07-23 12:40:00,30.19,30.19,30.1,30.13,7400.0,25.4727,25.4727,25.3968,25.4221,7400.0
2010-07-23 12:50:00,30.12,30.18,30.11,30.18,9100.0,25.4136,25.4643,25.4052,25.4643,9100.0
2010-07-23 13:00:00,30.19,30.21,30.14,30.18,8500.0,25.4727,25.4896,25.4305,25.4643,8500.0
2010-07-23 13:10:00,30.18,30.35,30.17,30.31,11100.0,25.4643,25.6077,25.4558,25.5739,11100.0
2010-07-23 13:20:00,30.3,30.46,30.3,30.46,6700.0,25.5655,25.7005,25.5655,25.7005,6700.0
2010-07-23 13:30:00,30.46,30.52,30.46,30.48,7300.0,25.7005,25.7511,25.7005,25.7174,7300.0
2010-07-23 13:40:00,30.47,30.48,30.41,30.41,2900.0,25.7089,25.7174,25.6583,25.6583,2900.0
2010-07-23 13:50:00,30.42,30.45,30.4,30.45,11000.0,25.6668,25.6921,25.6499,25.6921,11000.0
2010-07-23 14:00:00,30.45,30.51,30.45,30.5,7800.0,25.6921,25.7427,25.6921,25.7343,7800.0
2010-07-23 14:10:00,30.5,30.51,30.47,30.48,2400.0,25.7343,25.7427,25.7089,25.7174,2400.0
2010-07-23 14:20:00,30.48,30.48,30.39,30.4,9800.0,25.7174,25.7174,25.6414,25.6499,9800.0
2010-07-23 14:30:00,30.4,30.43,30.38,30.39,8100.0,25.6499,25.6752,25.633,25.6414,8100.0
2010-07-23 14:40:00,30.39,30.46,30.39,30.43,9400.0,25.6414,25.7005,25.6414,25.6752,9400.0
2010-07-23 14:50:00,30.44,30.5,30.43,30.45,7300.0,25.6836,25.7343,25.6752,25.6921,7300.0
2010-07-23 15:00:00,30.46,30.46,30.44,30.46,8100.0,25.7005,25.7005,25.6836,25.7005,8100.0
2010-07-23 15:10:00,30.47,30.48,30.4,30.46,11700.0,25.7089,25.7174,25.6499,25.7005,11700.0
2010-07-23 15:20:00,30.45,30.47,30.39,30.42,9700.0,25.6921,25.7089,25.6414,25.6668,9700.0
2010-07-23 15:30:00,30.43,30.46,30.37,30.39,21000.0,25.6752,25.7005,25.6246,25.6414,21000.0
2010-07-23 15:40:00,30.4,30.44,30.33,30.42,30200.0,25.6499,25.6836,25.5908,25.6668,30200.0
2010-07-23 15:50:00,30.43,30.5,30.42,30.5,36900.0,25.6752,25.7343,25.6668,25.7343,36900.0
2010-07-26 09:30:00,30.55,30.58,30.5,30.53,7600.0,25.7764,25.8018,25.7343,25.7596,7600.0
2010-07-26 09:40:00,30.54,30.56,30.43,30.49,13000.0,25.768,25.7849,25.6752,25.7258,13000.0
2010-07-26 09:50:00,30.51,30.67,30.47,30.62,16000.0,25.7427,25.8777,25.7089,25.8355,16000.0
2010-07-26 10:00:00,30.62,30.88,30.62,30.85,19300.0,25.8355,26.0549,25.8355,26.0296,19300.0
2010-07-26 10:10:00,30.84,30.91,30.81,30.87,7700.0,26.0211,26.0802,25.9958,26.0464,7700.0
2010-07-26 10:20:00,30.85,30.85,30.78,30.79,6600.0,26.0296,26.0296,25.9705,25.9789,6600.0
2010-07-26 10:30:00,30.79,30.87,30.73,30.87,16700.0,25.9789,26.0464,25.9283,26.0464,16700.0
2010-07-26 10:40:00,30.87,30.88,30.81,30.83,8300.0,26.0464,26.0549,25.9958,26.0127,8300.0
2010-07-26 10:50:00,30.84,30.85,30.8,30.85,4500.0,26.0211,26.0296,25.9874,26.0296,4500.0
2010-07-26 11:00:00,30.86,30.87,30.8,30.82,4100.0,26.038,26.0464,25.9874,26.0043,4100.0
2010-07-26 11:10:00,30.83,30.92,30.82,30.92,12600.0,26.0127,26.0886,26.0043,26.0886,12600.0
2010-07-26 11:20:00,30.91,30.93,30.89,30.93,8400.0,26.0802,26.0971,26.0633,26.0971,8400.0
2010-07-26 11:30:00,30.92,30.93,30.92,30.93,5000.0,26.0886,26.0971,26.0886,26.0971,5000.0
2010-07-26 11:40:00,30.93,30.94,30.92,30.94,4900.0,26.0971,26.1055,26.0886,26.1055,4900.0
2010-07-26 11:50:00,30.94,30.95,30.9,30.91,6200.0,26.1055,26.1139,26.0718,26.0802,6200.0
2010-07-26 12:00:00,30.91,30.98,30.91,30.96,11400.0,26.0802,26.1393,26.0802,26.1224,11400.0
2010-07-26 12:10:00,30.97,30.97,30.95,30.96,3800.0,26.1308,26.1308,26.1139,26.1224,3800.0
2010-07-26 12:20:00,30.96,30.96,30.94,30.96,4300.0,26.1224,26.1224,26.1055,26.1224,4300.0
2010-07-26 12:30:00,30.95,30.98,30.94,30.96,11700.0,26.1139,26.1393,26.1055,26.1224,11700.0
2010-07-26 12:40:00,30.96,30.96,30.93,30.93,5000.0,26.1224,26.1224,26.0971,26.0971,5000.0
2010-07-26 12:50:00,30.94,30.95,30.92,30.93,8000.0,26.1055,26.1139,26.0886,26.0971,8000.0
2010-07-26 13:00:00,30.94,30.94,30.9,30.91,5800.0,26.1055,26.1055,26.0718,26.0802,5800.0
2010-07-26 13:10:00,30.92,30.93,30.91,30.93,5700.0,26.0886,26.0971,26.0802,26.0971,5700.0
2010-07-26 13:20:00,30.92,30.94,30.91,30.94,10700.0,26.0886,26.1055,26.0802,26.1055,10700.0
2010-07-26 13:30:00,30.94,30.95,30.94,30.94,6900.0,26.1055,26.1139,26.1055,26.1055,6900.0
2010-07-26 13:40:00,30.94,30.98,30.94,30.98,5000.0,26.1055,26.1393,26.1055,26.1393,5000.0
2010-07-26 13:50:00,30.98,30.98,30.95,30.96,6400.0,26.1393,26.1393,26.1139,26.1224,6400.0
2010-07-26 14:00:00,30.96,30.99,30.95,30.98,5800.0,26.1224,26.1477,26.1139,26.1393,5800.0
2010-07-26 14:10:00,30.98,30.99,30.97,30.98,6100.0,26.1393,26.1477,26.1308,26.1393,6100.0
2010-07-26 14:20:00,30.99,30.99,30.96,30.97,26500.0,26.1477,26.1477,26.1224,26.1308,26500.0
2010-07-26 14:30:00,30.97,30.97,30.93,30.93,8400.0,26.1308,26.1308,26.0971,26.0971,8400.0
2010-07-26 14:40:00,30.93,30.94,30.93,30.93,2900.0,26.0971,26.1055,26.0971,26.0971,2900.0
2010-07-26 14:50:00,30.93,30.94,30.89,30.9,8400.0,26.0971,26.1055,26.0633,26.0718,8400.0
2010-07-26 15:00:00,30.91,30.98,30.91,30.97,9500.0,26.0802,26.1393,26.0802,26.1308,9500.0
2010-07-26 15:10:00,30.97,31.0,30.97,30.98,8300.0,26.1308,26.1561,26.1308,26.1393,8300.0
2010-07-26 15:20:00,30.98,31.03,30.97,31.0,9600.0,26.1393,26.1814,26.1308,26.1561,9600.0
2010-07-26 15:30:00,31.01,31.06,31.0,31.06,21700.0,26.1646,26.2068,26.1561,26.2068,21700.0
2010-07-26 15:40:00,31.06,31.17,31.05,31.17,57700.0,26.2068,26.2996,26.1983,26.2996,57700.0
2010-07-26 15:50:00,31.17,31.24,31.17,31.21,118600.0,26.2996,26.3586,26.2996,26.3333,118600.0
2010-07-27 09:30:00,31.47,31.51,31.2,31.25,25600.0,26.5527,26.5864,26.3249,26.3671,25600.0
2010-07-27 09:40:00,31.31,31.35,31.23,31.26,4100.0,26.4177,26.4514,26.3502,26.3755,4100.0
2010-07-27 09:50:00,31.24,31.25,31.11,31.12,16100.0,26.3586,26.3671,26.2489,26.2574,16100.0
2010-07-27 10:00:00,31.12,31.3,31.06,31.06,46700.0,26.2574,26.4092,26.2068,26.2068,46700.0
2010-07-27 10:10:00,31.07,31.09,31.03,31.06,15100.0,26.2152,26.2321,26.1814,26.2068,15100.0
2010-07-27 10:20:00,31.08,31.13,30.99,31.02,47100.0,26.2236,26.2658,26.1477,26.173,47100.0
2010-07-27 10:30:00,31.02,31.03,30.99,31.01,10700.0,26.173,26.1814,26.1477,26.1646,10700.0
2010-07-27 10:40:00,31.0,31.01,30.97,31.0,9500.0,26.1561,26.1646,26.1308,26.1561,9500.0
2010-07-27 10:50:00,31.0,31.01,30.97,30.98,8000.0,26.1561,26.1646,26.1308,26.1393,8000.0
2010-07-27 11:00:00,31.0,31.0,30.89,30.9,25900.0,26.1561,26.1561,26.0633,26.0718,25900.0
2010-07-27 11:10:00,30.91,30.91,30.82,30.82,27200.0,26.0802,26.0802,26.0043,26.0043,27200.0
2010-07-27 11:20:00,30.82,30.91,30.81,30.87,78900.0,26.0043,26.0802,25.9958,26.0464,78900.0
2010-07-27 11:30:00,30.88,30.88,30.84,30.86,23700.0,26.0549,26.0549,26.0211,26.038,23700.0
2010-07-27 11:40:00,30.87,30.88,30.83,30.85,8800.0,26.0464,26.0549,26.0127,26.0296,8800.0
2010-07-27 11:50:00,30.85,30.88,30.83,30.88,11400.0,26.0296,26.0549,26.0127,26.0549,11400.0
2010-07-27 12:00:00,30.88,30.88,30.83,30.86,7400.0,26.0549,26.0549,26.0127,26.038,7400.0
2010-07-27 12:10:00,30.87,30.88,30.84,30.85,35400.0,26.0464,26.0549,26.0211,26.0296,35400.0
2010-07-27 12:20:00,30.85,30.87,30.84,30.86,18700.0,26.0296,26.0464,26.0211,26.038,18700.0
2010-07-27 12:30:00,30.86,30.86,30.85,30.85,3900.0,26.038,26.038,26.0296,26.0296,3900.0
2010-07-27 12:40:00,30.86,30.87,30.85,30.86,10300.0,26.038,26.0464,26.0296,26.038,10300.0
2010-07-27 12:50:00,30.85,30.86,30.82,30.85,7800.0,26.0296,26.038,26.0043,26.0296,7800.0
2010-07-27 13:00:00,30.85,30.87,30.84,30.87,6100.0,26.0296,26.0464,26.0211,26.0464,6100.0
2010-07-27 13:10:00,30.86,30.87,30.85,30.85,4900.0,26.038,26.0464,26.0296,26.0296,4900.0
2010-07-27 13:20:00,30.85,30.85,30.78,30.79,9000.0,26.0296,26.0296,25.9705,25.9789,9000.0
2010-07-27 13:30:00,30.8,30.81,30.74,30.75,26600.0,25.9874,25.9958,25.9368,25.9452,26600.0
2010-07-27 13:40:00,30.75,30.81,30.72,30.77,42800.0,25.9452,25.9958,25.9199,25.9621,42800.0
2010-07-27 13:50:00,30.78,30.78,30.74,30.74,10600.0,25.9705,25.9705,25.9368,25.9368,10600.0
2010-07-27 14:00:00,30.74,30.78,30.73,30.76,16400.0,25.9368,25.9705,25.9283,25.9536,16400.0
2010-07-27 14:10:00,30.76,30.82,30.72,30.8,22800.0,25.9536,26.0043,25.9199,25.9874,22800.0
2010-07-27 14:20:00,30.8,30.8,30.75,30.75,33300.0,25.9874,25.9874,25.9452,25.9452,33300.0
2010-07-27 14:30:00,30.76,30.77,30.73,30.73,7400.0,25.9536,25.9621,25.9283,25.9283,7400.0
2010-07-27 14:40:00,30.74,30.77,30.73,30.77,14000.0,25.9368,25.9621,25.9283,25.9621,14000.0
2010-07-27 14:50:00,30.76,30.77,30.72,30.75,21700.0,25.9536,25.9621,25.9199,25.9452,21700.0
2010-07-27 15:00:00,30.76,30.77,30.75,30.76,34700.0,25.9536,25.9621,25.9452,25.9536,34700.0
2010-07-27 15:10:00,30.77,30.77,30.74,30.77,19100.0,25.9621,25.9621,25.9368,25.9621,19100.0
2010-07-27 15:20:00,30.76,30.77,30.75,30.77,17600.0,25.9536,25.9621,25.9452,25.9621,17600.0
2010-07-27 15:30:00,30.76,30.83,30.74,30.8,39300.0,25.9536,26.0127,25.9368,25.9874,39300.0
2010-07-27 15:40:00,30.8,30.82,30.75,30.76,20800.0,25.9874,26.0043,25.9452,25.9536,20800.0
2010-07-27 15:50:00,30.76,30.81,30.74,30.78,58800.0,25.9536,25.9958,25.9368,25.9705,58800.0
2010-07-28 09:30:00,30.57,30.82,30.57,30.75,10600.0,25.7933,26.0043,25.7933,25.9452,10600.0
2010-07-28 09:40:00,30.77,30.81,30.72,30.75,5000.0,25.9621,25.9958,25.9199,25.9452,5000.0
2010-07-28 09:50:00,30.74,30.76,30.68,30.7,9700.0,25.9368,25.9536,25.8861,25.903,9700.0
2010-07-28 10:00:00,30.72,30.73,30.68,30.68,14800.0,25.9199,25.9283,25.8861,25.8861,14800.0
2010-07-28 10:10:00,30.66,30.68,30.64,30.68,3700.0,25.8693,25.8861,25.8524,25.8861,3700.0
2010-07-28 10:20:00,30.67,30.67,30.6,30.61,6600.0,25.8777,25.8777,25.8186,25.8271,6600.0
2010-07-28 10:30:00,30.61,30.65,30.55,30.63,8100.0,25.8271,25.8608,25.7764,25.8439,8100.0
2010-07-28 10:40:00,30.63,30.67,30.6,30.61,11400.0,25.8439,25.8777,25.8186,25.8271,11400.0
2010-07-28 10:50:00,30.61,30.62,30.57,30.57,7900.0,25.8271,25.8355,25.7933,25.7933,7900.0
2010-07-28 11:00:00,30.57,30.57,30.48,30.49,7700.0,25.7933,25.7933,25.7174,25.7258,7700.0
2010-07-28 11:10:00,30.49,30.52,30.47,30.49,12100.0,25.7258,25.7511,25.7089,25.7258,12100.0
2010-07-28 11:20:00,30.5,30.56,30.5,30.55,7700.0,25.7343,25.7849,25.7343,25.7764,7700.0
2010-07-28 11:30:00,30.54,30.57,30.52,30.53,4900.0,25.768,25.7933,25.7511,25.7596,4900.0
2010-07-28 11:40:00,30.53,30.53,30.49,30.5,5500.0,25.7596,25.7596,25.7258,25.7343,5500.0
2010-07-28 11:50:00,30.5,30.5,30.47,30.49,5400.0,25.7343,25.7343,25.7089,25.7258,5400.0
2010-07-28 12:00:00,30.49,30.52,30.49,30.5,8400.0,25.7258,25.7511,25.7258,25.7343,8400.0
2010-07-28 12:10:00,30.5,30.56,30.5,30.56,5200.0,25.7343,25.7849,25.7343,25.7849,5200.0
2010-07-28 12:20:00,30.57,30.59,30.56,30.58,5400.0,25.7933,25.8102,25.7849,25.8018,5400.0
2010-07-28 12:30:00,30.57,30.61,30.57,30.59,6000.0,25.7933,25.8271,25.7933,25.8102,6000.0
2010-07-28 12:40:00,30.59,30.62,30.57,30.57,5300.0,25.8102,25.8355,25.7933,25.7933,5300.0
2010-07-28 12:50:00,30.57,30.63,30.57,30.63,6100.0,25.7933,25.8439,25.7933,25.8439,6100.0
2010-07-28 13:00:00,30.63,30.64,30.59,30.61,10900.0,25.8439,25.8524,25.8102,25.8271,10900.0
2010-07-28 13:10:00,30.62,30.64,30.6,30.61,6100.0,25.8355,25.8524,25.8186,25.8271,6100.0
2010-07-28 13:20:00,30.62,30.64,30.59,30.63,15700.0,25.8355,25.8524,25.8102,25.8439,15700.0
2010-07-28 13:30:00,30.64,30.66,30.6,30.63,21800.0,25.8524,25.8693,25.8186,25.8439,21800.0
2010-07-28 13:40:00,30.61,30.61,30.58,30.58,7100.0,25.8271,25.8271,25.8018,25.8018,7100.0
2010-07-28 13:50:00,30.58,30.58,30.54,30.55,18600.0,25.8018,25.8018,25.768,25.7764,18600.0
2010-07-28 14:00:00,30.55,30.56,30.52,30.55,10300.0,25.7764,25.7849,25.7511,25.7764,10300.0
2010-07-28 14:10:00,30.55,30.55,30.42,30.42,16800.0,25.7764,25.7764,25.6668,25.6668,16800.0
2010-07-28 14:20:00,30.41,30.44,30.4,30.4,12600.0,25.6583,25.6836,25.6499,25.6499,12600.0
2010-07-28 14:30:00,30.4,30.42,30.39,30.41,26300.0,25.6499,25.6668,25.6414,25.6583,26300.0
2010-07-28 14:40:00,30.4,30.41,30.34,30.34,13800.0,25.6499,25.6583,25.5993,25.5993,13800.0
2010-07-28 14:50:00,30.35,30.4,30.35,30.38,36500.0,25.6077,25.6499,25.6077,25.633,36500.0
2010-07-28 15:00:00,30.38,30.38,30.28,30.28,34500.0,25.633,25.633,25.5486,25.5486,34500.0
2010-07-28 15:10:00,30.28,30.29,30.24,30.29,9900.0,25.5486,25.5571,25.5149,25.5571,9900.0
2010-07-28 15:20:00,30.3,30.33,30.27,30.3,50100.0,25.5655,25.5908,25.5402,25.5655,50100.0
2010-07-28 15:30:00,30.31,30.31,30.28,30.28,60700.0,25.5739,25.5739,25.5486,25.5486,60700.0
2010-07-28 15:40:00,30.28,30.29,30.24,30.25,96800.0,25.5486,25.5571,25.5149,25.5233,96800.0
2010-07-28 15:50:00,30.25,30.26,30.19,30.23,110500.0,25.5233,25.5318,25.4727,25.5064,110500.0
2010-07-29 09:30:00,31.62,31.62,30.75,31.15,180300.0,26.6792,26.6792,25.9452,26.2827,180300.0
2010-07-29 09:40:00,31.15,31.3,31.09,31.13,148800.0,26.2827,26.4092,26.2321,26.2658,148800.0
2010-07-29 09:50:00,31.13,31.16,30.97,31.0,65800.0,26.2658,26.2911,26.1308,26.1561,65800.0
2010-07-29 10:00:00,30.99,31.2,30.9,30.96,93800.0,26.1477,26.3249,26.0718,26.1224,93800.0
2010-07-29 10:10:00,30.97,31.0,30.95,30.96,76000.0,26.1308,26.1561,26.1139,26.1224,76000.0
2010-07-29 10:20:00,30.97,31.2,30.96,31.18,50100.0,26.1308,26.3249,26.1224,26.308,50100.0
2010-07-29 10:30:00,31.18,31.46,31.17,31.41,55400.0,26.308,26.5442,26.2996,26.5021,55400.0
2010-07-29 10:40:00,31.41,31.47,31.34,31.47,38300.0,26.5021,26.5527,26.443,26.5527,38300.0
2010-07-29 10:50:00,31.46,31.47,31.3,31.34,51600.0,26.5442,26.5527,26.4092,26.443,51600.0
2010-07-29 11:00:00,31.33,31.34,31.25,31.25,19100.0,26.4346,26.443,26.3671,26.3671,19100.0
2010-07-29 11:10:00,31.25,31.26,31.14,31.14,25200.0,26.3671,26.3755,26.2742,26.2742,25200.0
2010-07-29 11:20:00,31.14,31.17,31.05,31.05,42900.0,26.2742,26.2996,26.1983,26.1983,42900.0
2010-07-29 11:30:00,31.04,31.04,30.81,30.86,34500.0,26.1899,26.1899,25.9958,26.038,34500.0
2010-07-29 11:40:00,30.86,30.89,30.85,30.87,19300.0,26.038,26.0633,26.0296,26.0464,19300.0
2010-07-29 11:50:00,30.88,30.91,30.8,30.86,20400.0,26.0549,26.0802,25.9874,26.038,20400.0
2010-07-29 12:00:00,30.87,30.87,30.74,30.77,17300.0,26.0464,26.0464,25.9368,25.9621,17300.0
2010-07-29 12:10:00,30.78,30.86,30.78,30.85,24900.0,25.9705,26.038,25.9705,26.0296,24900.0
2010-07-29 12:20:00,30.86,30.86,30.8,30.82,21600.0,26.038,26.038,25.9874,26.0043,21600.0
2010-07-29 12:30:00,30.82,30.85,30.76,30.78,25500.0,26.0043,26.0296,25.9536,25.9705,25500.0
2010-07-29 12:40:00,30.78,30.83,30.76,30.8,11100.0,25.9705,26.0127,25.9536,25.9874,11100.0
2010-07-29 12:50:00,30.79,30.87,30.79,30.84,36900.0,25.9789,26.0464,25.9789,26.0211,36900.0
2010-07-29 13:00:00,30.84,30.88,30.81,30.88,24700.0,26.0211,26.0549,25.9958,26.0549,24700.0
2010-07-29 13:10:00,30.89,30.96,30.88,30.93,11300.0,26.0633,26.1224,26.0549,26.0971,11300.0
2010-07-29 13:20:00,30.93,30.96,30.9,30.96,15800.0,26.0971,26.1224,26.0718,26.1224,15800.0
2010-07-29 13:30:00,30.97,31.14,30.97,31.13,17300.0,26.1308,26.2742,26.1308,26.2658,17300.0
2010-07-29 13:40:00,31.13,31.27,31.12,31.26,16800.0,26.2658,26.3839,26.2574,26.3755,16800.0
2010-07-29 13:50:00,31.27,31.3,31.24,31.3,19400.0,26.3839,26.4092,26.3586,26.4092,19400.0
2010-07-29 14:00:00,31.29,31.3,31.21,31.23,18200.0,26.4008,26.4092,26.3333,26.3502,18200.0
2010-07-29 14:10:00,31.22,31.28,31.19,31.2,60600.0,26.3417,26.3924,26.3164,26.3249,60600.0
2010-07-29 14:20:00,31.2,31.21,31.16,31.19,33900.0,26.3249,26.3333,26.2911,26.3164,33900.0
2010-07-29 14:30:00,31.19,31.21,31.15,31.2,25700.0,26.3164,26.3333,26.2827,26.3249,25700.0
2010-07-29 14:40:00,31.21,31.28,31.2,31.27,17600.0,26.3333,26.3924,26.3249,26.3839,17600.0
2010-07-29 14:50:00,31.28,31.38,31.28,31.37,22200.0,26.3924,26.4767,26.3924,26.4683,22200.0
2010-07-29 15:00:00,31.37,31.42,31.36,31.41,35100.0,26.4683,26.5105,26.4599,26.5021,35100.0
2010-07-29 15:10:00,31.42,31.48,31.42,31.48,48600.0,26.5105,26.5611,26.5105,26.5611,48600.0
2010-07-29 15:20:00,31.48,31.53,31.47,31.53,26400.0,26.5611,26.6033,26.5527,26.6033,26400.0
2010-07-29 15:30:00,31.52,31.53,31.39,31.4,93600.0,26.5949,26.6033,26.4852,26.4936,93600.0
2010-07-29 15:40:00,31.4,31.42,31.33,31.38,52000.0,26.4936,26.5105,26.4346,26.4767,52000.0
2010-07-29 15:50:00,31.37,31.44,31.37,31.41,116900.0,26.4683,26.5274,26.4683,26.5021,116900.0
2010-07-30 09:30:00,31.02,31.05,30.86,30.95,32800.0,26.173,26.1983,26.038,26.1139,32800.0
2010-07-30 09:40:00,30.93,31.1,30.92,31.03,20500.0,26.0971,26.2405,26.0886,26.1814,20500.0
2010-07-30 09:50:00,31.02,31.05,30.94,31.03,29400.0,26.173,26.1983,26.1055,26.1814,29400.0
2010-07-30 10:00:00,31.0,31.13,31.0,31.07,34000.0,26.1561,26.2658,26.1561,26.2152,34000.0
2010-07-30 10:10:00,31.07,31.09,30.98,30.99,28400.0,26.2152,26.2321,26.1393,26.1477,28400.0
2010-07-30 10:20:00,30.99,31.0,30.95,31.0,14900.0,26.1477,26.1561,26.1139,26.1561,14900.0
2010-07-30 10:30:00,31.0,31.09,30.99,31.02,43300.0,26.1561,26.2321,26.1477,26.173,43300.0
2010-07-30 10:40:00,31.02,31.1,31.01,31.1,25000.0,26.173,26.2405,26.1646,26.2405,25000.0
2010-07-30 10:50:00,31.1,31.1,31.04,31.06,19200.0,26.2405,26.2405,26.1899,26.2068,19200.0
2010-07-30 11:00:00,31.06,31.07,31.01,31.05,21600.0,26.2068,26.2152,26.1646,26.1983,21600.0
2010-07-30 11:10:00,31.04,31.04,30.97,30.98,21000.0,26.1899,26.1899,26.1308,26.1393,21000.0
2010-07-30 11:20:00,30.98,30.98,30.93,30.94,31300.0,26.1393,26.1393,26.0971,26.1055,31300.0
2010-07-30 11:30:00,30.95,31.03,30.94,31.03,36100.0,26.1139,26.1814,26.1055,26.1814,36100.0
2010-07-30 11:40:00,31.03,31.05,31.0,31.05,34700.0,26.1814,26.1983,26.1561,26.1983,34700.0
2010-07-30 11:50:00,31.05,31.15,31.05,31.15,17700.0,26.1983,26.2827,26.1983,26.2827,17700.0
2010-07-30 12:00:00,31.15,31.27,31.15,31.27,49900.0,26.2827,26.3839,26.2827,26.3839,49900.0
2010-07-30 12:10:00,31.27,31.28,31.25,31.28,25000.0,26.3839,26.3924,26.3671,26.3924,25000.0
2010-07-30 12:20:00,31.27,31.3,31.26,31.27,9800.0,26.3839,26.4092,26.3755,26.3839,9800.0
2010-07-30 12:30:00,31.27,31.28,31.25,31.26,14700.0,26.3839,26.3924,26.3671,26.3755,14700.0
2010-07-30 12:40:00,31.27,31.28,31.26,31.26,7900.0,26.3839,26.3924,26.3755,26.3755,7900.0
2010-07-30 12:50:00,31.27,31.28,31.25,31.27,8100.0,26.3839,26.3924,26.3671,26.3839,8100.0
2010-07-30 13:00:00,31.27,31.32,31.27,31.31,11200.0,26.3839,26.4261,26.3839,26.4177,11200.0
2010-07-30 13:10:00,31.32,31.32,31.25,31.26,20500.0,26.4261,26.4261,26.3671,26.3755,20500.0
2010-07-30 13:20:00,31.25,31.27,31.25,31.25,13300.0,26.3671,26.3839,26.3671,26.3671,13300.0
2010-07-30 13:30:00,31.25,31.26,31.23,31.25,37800.0,26.3671,26.3755,26.3502,26.3671,37800.0
2010-07-30 13:40:00,31.25,31.29,31.25,31.28,14600.0,26.3671,26.4008,26.3671,26.3924,14600.0
2010-07-30 13:50:00,31.28,31.28,31.25,31.26,18700.0,26.3924,26.3924,26.3671,26.3755,18700.0
2010-07-30 14:00:00,31.25,31.28,31.25,31.25,28400.0,26.3671,26.3924,26.3671,26.3671,28400.0
2010-07-30 14:10:00,31.26,31.33,31.25,31.32,28500.0,26.3755,26.4346,26.3671,26.4261,28500.0
2010-07-30 14:20:00,31.32,31.33,31.25,31.27,48100.0,26.4261,26.4346,26.3671,26.3839,48100.0
2010-07-30 14:30:00,31.27,31.27,31.24,31.24,14200.0,26.3839,26.3839,26.3586,26.3586,14200.0
2010-07-30 14:40:00,31.24,31.27,31.22,31.25,22300.0,26.3586,26.3839,26.3417,26.3671,22300.0
2010-07-30 14:50:00,31.25,31.27,31.25,31.26,19200.0,26.3671,26.3839,26.3671,26.3755,19200.0
2010-07-30 15:00:00,31.25,31.27,31.25,31.27,19900.0,26.3671,26.3839,26.3671,26.3839,19900.0
2010-07-30 15:10:00,31.26,31.32,31.26,31.3,31100.0,26.3755,26.4261,26.3755,26.4092,31100.0
2010-07-30 15:20:00,31.31,31.4,31.3,31.38,32400.0,26.4177,26.4936,26.4092,26.4767,32400.0
2010-07-30 15:30:00,31.38,31.4,31.33,31.34,39400.0,26.4767,26.4936,26.4346,26.443,39400.0
2010-07-30 15:40:00,31.34,31.37,31.32,31.35,50000.0,26.443,26.4683,26.4261,26.4514,50000.0
2010-07-30 15:50:00,31.35,31.37,31.32,31.32,90800.0,26.4514,26.4683,26.4261,26.4261,90800.0
2010-08-02 09:30:00,31.69,31.86,31.58,31.64,27500.0,26.7383,26.8817,26.6455,26.6961,27500.0
2010-08-02 09:40:00,31.61,31.62,31.56,31.59,9700.0,26.6708,26.6792,26.6286,26.6539,9700.0
2010-08-02 09:50:00,31.59,31.59,31.51,31.52,19300.0,26.6539,26.6539,26.5864,26.5949,19300.0
2010-08-02 10:00:00,31.53,31.7,31.53,31.64,20000.0,26.6033,26.7467,26.6033,26.6961,20000.0
2010-08-02 10:10:00,31.64,31.71,31.64,31.69,7000.0,26.6961,26.7552,26.6961,26.7383,7000.0
2010-08-02 10:20:00,31.69,31.74,31.69,31.74,6600.0,26.7383,26.7805,26.7383,26.7805,6600.0
2010-08-02 10:30:00,31.75,31.75,31.67,31.68,12900.0,26.7889,26.7889,26.7214,26.7299,12900.0
2010-08-02 10:40:00,31.69,31.69,31.65,31.68,10500.0,26.7383,26.7383,26.7046,26.7299,10500.0
2010-08-02 10:50:00,31.69,31.7,31.67,31.67,13200.0,26.7383,26.7467,26.7214,26.7214,13200.0
2010-08-02 11:00:00,31.68,31.68,31.65,31.66,13400.0,26.7299,26.7299,26.7046,26.713,13400.0
2010-08-02 11:10:00,31.66,31.68,31.63,31.68,14000.0,26.713,26.7299,26.6877,26.7299,14000.0
2010-08-02 11:20:00,31.68,31.75,31.67,31.73,22500.0,26.7299,26.7889,26.7214,26.7721,22500.0
2010-08-02 11:30:00,31.74,31.81,31.74,31.76,16100.0,26.7805,26.8396,26.7805,26.7974,16100.0
2010-08-02 11:40:00,31.78,31.78,31.74,31.75,7100.0,26.8142,26.8142,26.7805,26.7889,7100.0
2010-08-02 11:50:00,31.74,31.76,31.71,31.72,15500.0,26.7805,26.7974,26.7552,26.7636,15500.0
2010-08-02 12:00:00,31.73,31.74,31.7,31.71,10900.0,26.7721,26.7805,26.7467,26.7552,10900.0
2010-08-02 12:10:00,31.7,31.75,31.7,31.74,7600.0,26.7467,26.7889,26.7467,26.7805,7600.0
2010-08-02 12:20:00,31.75,31.76,31.71,31.73,20400.0,26.7889,26.7974,26.7552,26.7721,20400.0
2010-08-02 12:30:00,31.73,31.75,31.67,31.67,22800.0,26.7721,26.7889,26.7214,26.7214,22800.0
2010-08-02 12:40:00,31.67,31.67,31.63,31.63,5400.0,26.7214,26.7214,26.6877,26.6877,5400.0
2010-08-02 12:50:00,31.63,31.72,31.63,31.72,31000.0,26.6877,26.7636,26.6877,26.7636,31000.0
2010-08-02 13:00:00,31.71,31.75,31.71,31.75,7600.0,26.7552,26.7889,26.7552,26.7889,7600.0
2010-08-02 13:10:00,31.73,31.74,31.7,31.74,20900.0,26.7721,26.7805,26.7467,26.7805,20900.0
2010-08-02 13:20:00,31.74,31.74,31.71,31.72,8600.0,26.7805,26.7805,26.7552,26.7636,8600.0
2010-08-02 13:30:00,31.72,31.74,31.7,31.74,15000.0,26.7636,26.7805,26.7467,26.7805,15000.0
2010-08-02 13:40:00,31.73,31.75,31.7,31.7,19200.0,26.7721,26.7889,26.7467,26.7467,19200.0
2010-08-02 13:50:00,31.7,31.75,31.7,31.74,13200.0,26.7467,26.7889,26.7467,26.7805,13200.0
2010-08-02 14:00:00,31.75,31.77,31.73,31.73,9900.0,26.7889,26.8058,26.7721,26.7721,9900.0
2010-08-02 14:10:00,31.73,31.8,31.73,31.76,26600.0,26.7721,26.8311,26.7721,26.7974,26600.0
2010-08-02 14:20:00,31.76,31.76,31.74,31.75,7600.0,26.7974,26.7974,26.7805,26.7889,7600.0
2010-08-02 14:30:00,31.75,31.88,31.75,31.87,34100.0,26.7889,26.8986,26.7889,26.8902,34100.0
2010-08-02 14:40:00,31.87,31.88,31.82,31.84,15500.0,26.8902,26.8986,26.848,26.8649,15500.0
2010-08-02 14:50:00,31.84,31.88,31.84,31.88,6900.0,26.8649,26.8986,26.8649,26.8986,6900.0
2010-08-02 15:00:00,31.88,31.88,31.82,31.88,12500.0,26.8986,26.8986,26.848,26.8986,12500.0
2010-08-02 15:10:00,31.87,31.9,31.86,31.89,16100.0,26.8902,26.9155,26.8817,26.9071,16100.0
2010-08-02 15:20:00,31.9,31.9,31.89,31.9,10600.0,26.9155,26.9155,26.9071,26.9155,10600.0
2010-08-02 15:30:00,31.9,31.9,31.85,31.86,31100.0,26.9155,26.9155,26.8733,26.8817,31100.0
2010-08-02 15:40:00,31.85,31.9,31.83,31.89,35600.0,26.8733,26.9155,26.8564,26.9071,35600.0
2010-08-02 15:50:00,31.89,31.92,31.88,31.89,89800.0,26.9071,26.9324,26.8986,26.9071,89800.0
2010-08-03 09:30:00,31.77,31.85,31.71,31.78,27600.0,26.8058,26.8733,26.7552,26.8142,27600.0
2010-08-03 09:40:00,31.82,31.84,31.64,31.64,23000.0,26.848,26.8649,26.6961,26.6961,23000.0
2010-08-03 09:50:00,31.65,31.65,31.57,31.62,5500.0,26.7046,26.7046,26.6371,26.6792,5500.0
2010-08-03 10:00:00,31.62,31.72,31.47,31.7,21500.0,26.6792,26.7636,26.5527,26.7467,21500.0
2010-08-03 10:10:00,31.69,31.73,31.64,31.73,9600.0,26.7383,26.7721,26.6961,26.7721,9600.0
2010-08-03 10:20:00,31.73,31.74,31.72,31.73,6200.0,26.7721,26.7805,26.7636,26.7721,6200.0
2010-08-03 10:30:00,31.72,31.78,31.71,31.71,8100.0,26.7636,26.8142,26.7552,26.7552,8100.0
2010-08-03 10:40:00,31.72,31.82,31.7,31.8,8600.0,26.7636,26.848,26.7467,26.8311,8600.0
2010-08-03 10:50:00,31.79,31.79,31.74,31.76,10000.0,26.8227,26.8227,26.7805,26.7974,10000.0
2010-08-03 11:00:00,31.77,31.77,31.67,31.67,7900.0,26.8058,26.8058,26.7214,26.7214,7900.0
2010-08-03 11:10:00,31.68,31.71,31.67,31.69,8700.0,26.7299,26.7552,26.7214,26.7383,8700.0
2010-08-03 11:20:00,31.69,31.7,31.64,31.64,7600.0,26.7383,26.7467,26.6961,26.6961,7600.0
2010-08-03 11:30:00,31.65,31.71,31.65,31.69,9400.0,26.7046,26.7552,26.7046,26.7383,9400.0
2010-08-03 11:40:00,31.7,31.71,31.68,31.69,6600.0,26.7467,26.7552,26.7299,26.7383,6600.0
2010-08-03 11:50:00,31.69,31.72,31.68,31.68,3900.0,26.7383,26.7636,26.7299,26.7299,3900.0
2010-08-03 12:00:00,31.68,31.68,31.66,31.66,2100.0,26.7299,26.7299,26.713,26.713,2100.0
2010-08-03 12:10:00,31.66,31.67,31.61,31.61,6700.0,26.713,26.7214,26.6708,26.6708,6700.0
2010-08-03 12:20:00,31.61,31.64,31.59,31.6,13300.0,26.6708,26.6961,26.6539,26.6624,13300.0
2010-08-03 12:30:00,31.6,31.65,31.6,31.63,3900.0,26.6624,26.7046,26.6624,26.6877,3900.0
2010-08-03 12:40:00,31.63,31.63,31.59,31.6,3100.0,26.6877,26.6877,26.6539,26.6624,3100.0
2010-08-03 12:50:00,31.59,31.64,31.59,31.61,6700.0,26.6539,26.6961,26.6539,26.6708,6700.0
2010-08-03 13:00:00,31.61,31.61,31.57,31.59,7700.0,26.6708,26.6708,26.6371,26.6539,7700.0
2010-08-03 13:10:00,31.58,31.6,31.57,31.59,3600.0,26.6455,26.6624,26.6371,26.6539,3600.0
2010-08-03 13:20:00,31.6,31.64,31.59,31.62,4200.0,26.6624,26.6961,26.6539,26.6792,4200.0
2010-08-03 13:30:00,31.63,31.64,31.61,31.63,10200.0,26.6877,26.6961,26.6708,26.6877,10200.0
2010-08-03 13:40:00,31.63,31.65,31.61,31.61,17900.0,26.6877,26.7046,26.6708,26.6708,17900.0
2010-08-03 13:50:00,31.62,31.66,31.6,31.62,13100.0,26.6792,26.713,26.6624,26.6792,13100.0
2010-08-03 14:00:00,31.62,31.64,31.59,31.64,14100.0,26.6792,26.6961,26.6539,26.6961,14100.0
2010-08-03 14:10:00,31.64,31.65,31.63,31.65,10400.0,26.6961,26.7046,26.6877,26.7046,10400.0
2010-08-03 14:20:00,31.64,31.65,31.6,31.65,21900.0,26.6961,26.7046,26.6624,26.7046,21900.0
2010-08-03 14:30:00,31.66,31.66,31.6,31.62,23500.0,26.713,26.713,26.6624,26.6792,23500.0
2010-08-03 14:40:00,31.62,31.63,31.57,31.59,29000.0,26.6792,26.6877,26.6371,26.6539,29000.0
2010-08-03 14:50:00,31.59,31.6,31.57,31.58,15900.0,26.6539,26.6624,26.6371,26.6455,15900.0
2010-08-03 15:00:00,31.59,31.59,31.55,31.56,17900.0,26.6539,26.6539,26.6202,26.6286,17900.0
2010-08-03 15:10:00,31.56,31.59,31.54,31.54,19000.0,26.6286,26.6539,26.6117,26.6117,19000.0
2010-08-03 15:20:00,31.54,31.54,31.49,31.51,15900.0,26.6117,26.6117,26.5696,26.5864,15900.0
2010-08-03 15:30:00,31.51,31.55,31.48,31.48,34000.0,26.5864,26.6202,26.5611,26.5611,34000.0
2010-08-03 15:40:00,31.49,31.5,31.42,31.46,51900.0,26.5696,26.578,26.5105,26.5442,51900.0
2010-08-03 15:50:00,31.47,31.49,31.41,31.44,88800.0,26.5527,26.5696,26.5021,26.5274,88800.0
2010-08-04 09:30:00,31.6,31.6,31.42,31.58,6700.0,26.6624,26.6624,26.5105,26.6455,6700.0
2010-08-04 09:40:00,31.54,31.54,31.49,31.49,4200.0,26.6117,26.6117,26.5696,26.5696,4200.0
2010-08-04 09:50:00,31.5,31.5,31.47,31.47,2900.0,26.578,26.578,26.5527,26.5527,2900.0
2010-08-04 10:00:00,31.49,31.56,31.49,31.51,14900.0,26.5696,26.6286,26.5696,26.5864,14900.0
2010-08-04 10:10:00,31.51,31.51,31.4,31.4,5100.0,26.5864,26.5864,26.4936,26.4936,5100.0
2010-08-04 10:20:00,31.39,31.44,31.39,31.39,8000.0,26.4852,26.5274,26.4852,26.4852,8000.0
2010-08-04 10:30:00,31.4,31.43,31.36,31.41,8600.0,26.4936,26.5189,26.4599,26.5021,8600.0
2010-08-04 10:40:00,31.39,31.46,31.39,31.44,6100.0,26.4852,26.5442,26.4852,26.5274,6100.0
2010-08-04 10:50:00,31.44,31.45,31.41,31.45,6500.0,26.5274,26.5358,26.5021,26.5358,6500.0
2010-08-04 11:00:00,31.47,31.48,31.43,31.47,15100.0,26.5527,26.5611,26.5189,26.5527,15100.0
2010-08-04 11:10:00,31.47,31.49,31.42,31.42,9900.0,26.5527,26.5696,26.5105,26.5105,9900.0
2010-08-04 11:20:00,31.43,31.46,31.42,31.46,5800.0,26.5189,26.5442,26.5105,26.5442,5800.0
2010-08-04 11:30:00,31.46,31.5,31.46,31.47,6800.0,26.5442,26.578,26.5442,26.5527,6800.0
2010-08-04 11:40:00,31.47,31.51,31.44,31.51,31100.0,26.5527,26.5864,26.5274,26.5864,31100.0
2010-08-04 11:50:00,31.5,31.51,31.49,31.49,15700.0,26.578,26.5864,26.5696,26.5696,15700.0
2010-08-04 12:00:00,31.5,31.52,31.49,31.49,10000.0,26.578,26.5949,26.5696,26.5696,10000.0
2010-08-04 12:10:00,31.5,31.52,31.49,31.51,9400.0,26.578,26.5949,26.5696,26.5864,9400.0
2010-08-04 12:20:00,31.52,31.54,31.5,31.5,11500.0,26.5949,26.6117,26.578,26.578,11500.0
2010-08-04 12:30:00,31.51,31.54,31.5,31.52,7000.0,26.5864,26.6117,26.578,26.5949,7000.0
2010-08-04 12:40:00,31.52,31.56,31.51,31.54,4300.0,26.5949,26.6286,26.5864,26.6117,4300.0
2010-08-04 12:50:00,31.55,31.55,31.5,31.51,18600.0,26.6202,26.6202,26.578,26.5864,18600.0
2010-08-04 13:00:00,31.51,31.54,31.5,31.52,16400.0,26.5864,26.6117,26.578,26.5949,16400.0
2010-08-04 13:10:00,31.52,31.52,31.5,31.52,13300.0,26.5949,26.5949,26.578,26.5949,13300.0
2010-08-04 13:20:00,31.53,31.55,31.5,31.5,14800.0,26.6033,26.6202,26.578,26.578,14800.0
2010-08-04 13:30:00,31.51,31.51,31.5,31.51,12000.0,26.5864,26.5864,26.578,26.5864,12000.0
2010-08-04 13:40:00,31.5,31.52,31.48,31.52,13500.0,26.578,26.5949,26.5611,26.5949,13500.0
2010-08-04 13:50:00,31.51,31.53,31.48,31.51,8200.0,26.5864,26.6033,26.5611,26.5864,8200.0
2010-08-04 14:00:00,31.51,31.6,31.51,31.58,8400.0,26.5864,26.6624,26.5864,26.6455,8400.0
2010-08-04 14:10:00,31.58,31.59,31.57,31.58,6000.0,26.6455,26.6539,26.6371,26.6455,6000.0
2010-08-04 14:20:00,31.57,31.59,31.57,31.59,11700.0,26.6371,26.6539,26.6371,26.6539,11700.0
2010-08-04 14:30:00,31.59,31.59,31.56,31.56,17900.0,26.6539,26.6539,26.6286,26.6286,17900.0
2010-08-04 14:40:00,31.56,31.63,31.55,31.63,12800.0,26.6286,26.6877,26.6202,26.6877,12800.0
2010-08-04 14:50:00,31.63,31.63,31.6,31.61,11800.0,26.6877,26.6877,26.6624,26.6708,11800.0
2010-08-04 15:00:00,31.61,31.65,31.59,31.64,29000.0,26.6708,26.7046,26.6539,26.6961,29000.0
2010-08-04 15:10:00,31.63,31.7,31.63,31.68,13400.0,26.6877,26.7467,26.6877,26.7299,13400.0
2010-08-04 15:20:00,31.67,31.69,31.67,31.69,26700.0,26.7214,26.7383,26.7214,26.7383,26700.0
2010-08-04 15:30:00,31.69,31.7,31.67,31.7,31000.0,26.7383,26.7467,26.7214,26.7467,31000.0
2010-08-04 15:40:00,31.7,31.73,31.69,31.72,65800.0,26.7467,26.7721,26.7383,26.7636,65800.0
2010-08-04 15:50:00,31.72,31.73,31.68,31.72,104600.0,26.7636,26.7721,26.7299,26.7636,104600.0
2010-08-05 09:30:00,31.46,31.53,31.38,31.43,17500.0,26.5442,26.6033,26.4767,26.5189,17500.0
2010-08-05 09:40:00,31.43,31.56,31.41,31.53,37800.0,26.5189,26.6286,26.5021,26.6033,37800.0
2010-08-05 09:50:00,31.52,31.53,31.5,31.5,3300.0,26.5949,26.6033,26.578,26.578,3300.0
2010-08-05 10:00:00,31.5,31.53,31.46,31.47,5800.0,26.578,26.6033,26.5442,26.5527,5800.0
2010-08-05 10:10:00,31.48,31.53,31.48,31.5,47200.0,26.5611,26.6033,26.5611,26.578,47200.0
2010-08-05 10:20:00,31.5,31.62,31.5,31.62,19300.0,26.578,26.6792,26.578,26.6792,19300.0
2010-08-05 10:30:00,31.63,31.65,31.59,31.61,15100.0,26.6877,26.7046,26.6539,26.6708,15100.0
2010-08-05 10:40:00,31.62,31.63,31.53,31.58,25000.0,26.6792,26.6877,26.6033,26.6455,25000.0
2010-08-05 10:50:00,31.58,31.59,31.54,31.57,16800.0,26.6455,26.6539,26.6117,26.6371,16800.0
2010-08-05 11:00:00,31.57,31.57,31.49,31.55,14300.0,26.6371,26.6371,26.5696,26.6202,14300.0
2010-08-05 11:10:00,31.55,31.6,31.54,31.59,8000.0,26.6202,26.6624,26.6117,26.6539,8000.0
2010-08-05 11:20:00,31.59,31.62,31.58,31.61,8700.0,26.6539,26.6792,26.6455,26.6708,8700.0
2010-08-05 11:30:00,31.6,31.65,31.58,31.63,27300.0,26.6624,26.7046,26.6455,26.6877,27300.0
2010-08-05 11:40:00,31.63,31.7,31.63,31.7,23400.0,26.6877,26.7467,26.6877,26.7467,23400.0
2010-08-05 11:50:00,31.69,31.7,31.63,31.64,13000.0,26.7383,26.7467,26.6877,26.6961,13000.0
2010-08-05 12:00:00,31.65,31.72,31.65,31.72,19000.0,26.7046,26.7636,26.7046,26.7636,19000.0
2010-08-05 12:10:00,31.71,31.74,31.7,31.73,11500.0,26.7552,26.7805,26.7467,26.7721,11500.0
2010-08-05 12:20:00,31.72,31.75,31.71,31.75,18400.0,26.7636,26.7889,26.7552,26.7889,18400.0
2010-08-05 12:30:00,31.74,31.8,31.73,31.76,12000.0,26.7805,26.8311,26.7721,26.7974,12000.0
2010-08-05 12:40:00,31.76,31.76,31.72,31.76,4800.0,26.7974,26.7974,26.7636,26.7974,4800.0
2010-08-05 12:50:00,31.75,31.75,31.72,31.75,8500.0,26.7889,26.7889,26.7636,26.7889,8500.0
2010-08-05 13:00:00,31.74,31.75,31.72,31.72,6400.0,26.7805,26.7889,26.7636,26.7636,6400.0
2010-08-05 13:10:00,31.72,31.74,31.68,31.69,6100.0,26.7636,26.7805,26.7299,26.7383,6100.0
2010-08-05 13:20:00,31.68,31.73,31.68,31.71,6100.0,26.7299,26.7721,26.7299,26.7552,6100.0
2010-08-05 13:30:00,31.7,31.74,31.7,31.73,8600.0,26.7467,26.7805,26.7467,26.7721,8600.0
2010-08-05 13:40:00,31.72,31.77,31.72,31.74,12100.0,26.7636,26.8058,26.7636,26.7805,12100.0
2010-08-05 13:50:00,31.74,31.81,31.74,31.8,11700.0,26.7805,26.8396,26.7805,26.8311,11700.0
2010-08-05 14:00:00,31.79,31.8,31.77,31.78,11800.0,26.8227,26.8311,26.8058,26.8142,11800.0
2010-08-05 14:10:00,31.78,31.81,31.77,31.8,10100.0,26.8142,26.8396,26.8058,26.8311,10100.0
2010-08-05 14:20:00,31.8,31.82,31.78,31.82,18700.0,26.8311,26.848,26.8142,26.848,18700.0
2010-08-05 14:30:00,31.82,31.84,31.81,31.83,13000.0,26.848,26.8649,26.8396,26.8564,13000.0
2010-08-05 14:40:00,31.82,31.86,31.82,31.85,13200.0,26.848,26.8817,26.848,26.8733,13200.0
2010-08-05 14:50:00,31.84,31.85,31.79,31.82,19000.0,26.8649,26.8733,26.8227,26.848,19000.0
2010-08-05 15:00:00,31.82,31.88,31.81,31.85,31500.0,26.848,26.8986,26.8396,26.8733,31500.0
2010-08-05 15:10:00,31.85,31.88,31.85,31.88,32700.0,26.8733,26.8986,26.8733,26.8986,32700.0
2010-08-05 15:20:00,31.87,31.91,31.86,31.9,54900.0,26.8902,26.9239,26.8817,26.9155,54900.0
2010-08-05 15:30:00,31.89,31.94,31.89,31.93,62500.0,26.9071,26.9492,26.9071,26.9408,62500.0
2010-08-05 15:40:00,31.93,31.95,31.88,31.88,31800.0,26.9408,26.9577,26.8986,26.8986,31800.0
2010-08-05 15:50:00,31.88,31.9,31.85,31.9,75700.0,26.8986,26.9155,26.8733,26.9155,75700.0
2010-08-06 09:30:00,31.62,31.68,31.59,31.64,19800.0,26.6792,26.7299,26.6539,26.6961,19800.0
2010-08-06 09:40:00,31.64,31.71,31.61,31.64,37400.0,26.6961,26.7552,26.6708,26.6961,37400.0
2010-08-06 09:50:00,31.65,31.75,31.63,31.74,8000.0,26.7046,26.7889,26.6877,26.7805,8000.0
2010-08-06 10:00:00,31.74,31.76,31.68,31.68,8300.0,26.7805,26.7974,26.7299,26.7299,8300.0
2010-08-06 10:10:00,31.68,31.68,31.63,31.64,42000.0,26.7299,26.7299,26.6877,26.6961,42000.0
2010-08-06 10:20:00,31.64,31.68,31.63,31.67,20900.0,26.6961,26.7299,26.6877,26.7214,20900.0
2010-08-06 10:30:00,31.67,31.7,31.63,31.63,11200.0,26.7214,26.7467,26.6877,26.6877,11200.0
2010-08-06 10:40:00,31.63,31.64,31.47,31.48,23400.0,26.6877,26.6961,26.5527,26.5611,23400.0
2010-08-06 10:50:00,31.48,31.55,31.44,31.46,30700.0,26.5611,26.6202,26.5274,26.5442,30700.0
2010-08-06 11:00:00,31.47,31.5,31.44,31.48,20700.0,26.5527,26.578,26.5274,26.5611,20700.0
2010-08-06 11:10:00,31.47,31.53,31.47,31.5,14500.0,26.5527,26.6033,26.5527,26.578,14500.0
2010-08-06 11:20:00,31.5,31.57,31.49,31.57,47200.0,26.578,26.6371,26.5696,26.6371,47200.0
2010-08-06 11:30:00,31.57,31.6,31.56,31.59,10100.0,26.6371,26.6624,26.6286,26.6539,10100.0
2010-08-06 11:40:00,31.58,31.6,31.55,31.59,47300.0,26.6455,26.6624,26.6202,26.6539,47300.0
2010-08-06 11:50:00,31.6,31.61,31.55,31.6,29600.0,26.6624,26.6708,26.6202,26.6624,29600.0
2010-08-06 12:00:00,31.59,31.59,31.53,31.56,8100.0,26.6539,26.6539,26.6033,26.6286,8100.0
2010-08-06 12:10:00,31.57,31.57,31.51,31.54,14000.0,26.6371,26.6371,26.5864,26.6117,14000.0
2010-08-06 12:20:00,31.55,31.58,31.5,31.58,34500.0,26.6202,26.6455,26.578,26.6455,34500.0
2010-08-06 12:30:00,31.58,31.58,31.51,31.54,24300.0,26.6455,26.6455,26.5864,26.6117,24300.0
2010-08-06 12:40:00,31.55,31.57,31.54,31.55,6300.0,26.6202,26.6371,26.6117,26.6202,6300.0
2010-08-06 12:50:00,31.55,31.56,31.5,31.53,23200.0,26.6202,26.6286,26.578,26.6033,23200.0
2010-08-06 13:00:00,31.52,31.55,31.5,31.5,15800.0,26.5949,26.6202,26.578,26.578,15800.0
2010-08-06 13:10:00,31.49,31.5,31.49,31.49,3100.0,26.5696,26.578,26.5696,26.5696,3100.0
2010-08-06 13:20:00,31.5,31.54,31.48,31.5,39700.0,26.578,26.6117,26.5611,26.578,39700.0
2010-08-06 13:30:00,31.51,31.51,31.47,31.47,11700.0,26.5864,26.5864,26.5527,26.5527,11700.0
2010-08-06 13:40:00,31.47,31.51,31.45,31.49,21600.0,26.5527,26.5864,26.5358,26.5696,21600.0
2010-08-06 13:50:00,31.49,31.52,31.47,31.51,34400.0,26.5696,26.5949,26.5527,26.5864,34400.0
2010-08-06 14:00:00,31.52,31.53,31.5,31.53,5700.0,26.5949,26.6033,26.578,26.6033,5700.0
2010-08-06 14:10:00,31.53,31.56,31.48,31.51,21400.0,26.6033,26.6286,26.5611,26.5864,21400.0
2010-08-06 14:20:00,31.51,31.55,31.51,31.55,6400.0,26.5864,26.6202,26.5864,26.6202,6400.0
2010-08-06 14:30:00,31.56,31.58,31.53,31.55,26500.0,26.6286,26.6455,26.6033,26.6202,26500.0
2010-08-06 14:40:00,31.56,31.67,31.55,31.67,12000.0,26.6286,26.7214,26.6202,26.7214,12000.0
2010-08-06 14:50:00,31.66,31.76,31.66,31.73,16300.0,26.713,26.7974,26.713,26.7721,16300.0
2010-08-06 15:00:00,31.73,31.77,31.68,31.72,29600.0,26.7721,26.8058,26.7299,26.7636,29600.0
2010-08-06 15:10:00,31.72,31.74,31.69,31.74,23100.0,26.7636,26.7805,26.7383,26.7805,23100.0
2010-08-06 15:20:00,31.75,31.83,31.75,31.78,15500.0,26.7889,26.8564,26.7889,26.8142,15500.0
2010-08-06 15:30:00,31.78,31.78,31.73,31.76,27600.0,26.8142,26.8142,26.7721,26.7974,27600.0
2010-08-06 15:40:00,31.76,31.77,31.71,31.75,45000.0,26.7974,26.8058,26.7552,26.7889,45000.0
2010-08-06 15:50:00,31.76,31.78,31.69,31.74,80000.0,26.7974,26.8142,26.7383,26.7805,80000.0
2010-08-09 09:30:00,31.97,32.18,31.75,32.1,117100.0,26.9746,27.1517,26.7889,27.0842,117100.0
2010-08-09 09:40:00,32.09,32.1,32.0,32.03,6600.0,27.0758,27.0842,26.9999,27.0252,6600.0
2010-08-09 09:50:00,32.02,32.02,31.98,32.0,7000.0,27.0167,27.0167,26.983,26.9999,7000.0
2010-08-09 10:00:00,32.01,32.04,31.98,32.02,5800.0,27.0083,27.0336,26.983,27.0167,5800.0
2010-08-09 10:10:00,32.02,32.05,31.99,32.0,10400.0,27.0167,27.0421,26.9914,26.9999,10400.0
2010-08-09 10:20:00,32.0,32.02,31.98,32.0,17000.0,26.9999,27.0167,26.983,26.9999,17000.0
2010-08-09 10:30:00,32.01,32.02,31.99,32.01,13600.0,27.0083,27.0167,26.9914,27.0083,13600.0
2010-08-09 10:40:00,32.01,32.07,32.01,32.03,8700.0,27.0083,27.0589,27.0083,27.0252,8700.0
2010-08-09 10:50:00,32.03,32.1,31.99,32.09,19600.0,27.0252,27.0842,26.9914,27.0758,19600.0
2010-08-09 11:00:00,32.09,32.14,32.09,32.11,9600.0,27.0758,27.118,27.0758,27.0927,9600.0
2010-08-09 11:10:00,32.11,32.25,32.09,32.25,47800.0,27.0927,27.2108,27.0758,27.2108,47800.0
2010-08-09 11:20:00,32.25,32.26,32.24,32.25,38500.0,27.2108,27.2192,27.2024,27.2108,38500.0
2010-08-09 11:30:00,32.25,32.29,32.25,32.25,12500.0,27.2108,27.2446,27.2108,27.2108,12500.0
2010-08-09 11:40:00,32.25,32.25,32.18,32.21,5700.0,27.2108,27.2108,27.1517,27.1771,5700.0
2010-08-09 11:50:00,32.21,32.22,32.17,32.17,4600.0,27.1771,27.1855,27.1433,27.1433,4600.0
2010-08-09 12:00:00,32.17,32.2,32.13,32.16,23300.0,27.1433,27.1686,27.1096,27.1349,23300.0
2010-08-09 12:10:00,32.16,32.21,32.15,32.16,28300.0,27.1349,27.1771,27.1264,27.1349,28300.0
2010-08-09 12:20:00,32.15,32.15,32.1,32.14,2900.0,27.1264,27.1264,27.0842,27.118,2900.0
2010-08-09 12:30:00,32.15,32.15,32.1,32.15,16500.0,27.1264,27.1264,27.0842,27.1264,16500.0
2010-08-09 12:40:00,32.15,32.19,32.14,32.19,19300.0,27.1264,27.1602,27.118,27.1602,19300.0
2010-08-09 12:50:00,32.2,32.2,32.15,32.15,13200.0,27.1686,27.1686,27.1264,27.1264,13200.0
2010-08-09 13:00:00,32.15,32.16,32.13,32.13,11100.0,27.1264,27.1349,27.1096,27.1096,11100.0
2010-08-09 13:10:00,32.13,32.17,32.12,32.15,14000.0,27.1096,27.1433,27.1011,27.1264,14000.0
2010-08-09 13:20:00,32.15,32.15,32.11,32.11,6000.0,27.1264,27.1264,27.0927,27.0927,6000.0
2010-08-09 13:30:00,32.11,32.12,32.1,32.11,3900.0,27.0927,27.1011,27.0842,27.0927,3900.0
2010-08-09 13:40:00,32.11,32.14,32.09,32.1,11800.0,27.0927,27.118,27.0758,27.0842,11800.0
2010-08-09 13:50:00,32.1,32.15,32.1,32.13,31900.0,27.0842,27.1264,27.0842,27.1096,31900.0
2010-08-09 14:00:00,32.13,32.14,32.11,32.13,7400.0,27.1096,27.118,27.0927,27.1096,7400.0
2010-08-09 14:10:00,32.13,32.13,32.11,32.13,6500.0,27.1096,27.1096,27.0927,27.1096,6500.0
2010-08-09 14:20:00,32.13,32.15,32.12,32.15,19700.0,27.1096,27.1264,27.1011,27.1264,19700.0
2010-08-09 14:30:00,32.15,32.17,32.14,32.14,61700.0,27.1264,27.1433,27.118,27.118,61700.0
2010-08-09 14:40:00,32.15,32.17,32.14,32.16,43100.0,27.1264,27.1433,27.118,27.1349,43100.0
2010-08-09 14:50:00,32.17,32.17,32.15,32.15,14500.0,27.1433,27.1433,27.1264,27.1264,14500.0
2010-08-09 15:00:00,32.16,32.16,32.15,32.15,3500.0,27.1349,27.1349,27.1264,27.1264,3500.0
2010-08-09 15:10:00,32.16,32.16,32.14,32.16,15300.0,27.1349,27.1349,27.118,27.1349,15300.0
2010-08-09 15:20:00,32.16,32.17,32.15,32.17,15400.0,27.1349,27.1433,27.1264,27.1433,15400.0
2010-08-09 15:30:00,32.16,32.17,32.1,32.17,30700.0,27.1349,27.1433,27.0842,27.1433,30700.0
2010-08-09 15:40:00,32.17,32.2,32.11,32.17,51100.0,27.1433,27.1686,27.0927,27.1433,51100.0
2010-08-09 15:50:00,32.16,32.22,32.11,32.19,127000.0,27.1349,27.1855,27.0927,27.1602,127000.0
2010-08-10 09:30:00,31.93,32.03,31.89,31.89,7700.0,26.9408,27.0252,26.9071,26.9071,7700.0
2010-08-10 09:40:00,31.83,31.85,31.65,31.7,7700.0,26.8564,26.8733,26.7046,26.7467,7700.0
2010-08-10 09:50:00,31.68,31.74,31.65,31.73,8900.0,26.7299,26.7805,26.7046,26.7721,8900.0
2010-08-10 10:00:00,31.73,31.73,31.61,31.68,11900.0,26.7721,26.7721,26.6708,26.7299,11900.0
2010-08-10 10:10:00,31.67,31.72,31.61,31.62,35300.0,26.7214,26.7636,26.6708,26.6792,35300.0
2010-08-10 10:20:00,31.63,31.64,31.58,31.6,11800.0,26.6877,26.6961,26.6455,26.6624,11800.0
2010-08-10 10:30:00,31.6,31.6,31.52,31.52,14300.0,26.6624,26.6624,26.5949,26.5949,14300.0
2010-08-10 10:40:00,31.52,31.59,31.5,31.51,12900.0,26.5949,26.6539,26.578,26.5864,12900.0
2010-08-10 10:50:00,31.5,31.51,31.45,31.48,14100.0,26.578,26.5864,26.5358,26.5611,14100.0
2010-08-10 11:00:00,31.49,31.53,31.48,31.49,40600.0,26.5696,26.6033,26.5611,26.5696,40600.0
2010-08-10 11:10:00,31.5,31.55,31.5,31.53,8800.0,26.578,26.6202,26.578,26.6033,8800.0
2010-08-10 11:20:00,31.53,31.54,31.5,31.53,7100.0,26.6033,26.6117,26.578,26.6033,7100.0
2010-08-10 11:30:00,31.54,31.56,31.52,31.55,31300.0,26.6117,26.6286,26.5949,26.6202,31300.0
2010-08-10 11:40:00,31.56,31.56,31.5,31.5,10400.0,26.6286,26.6286,26.578,26.578,10400.0
2010-08-10 11:50:00,31.5,31.51,31.47,31.48,10500.0,26.578,26.5864,26.5527,26.5611,10500.0
2010-08-10 12:00:00,31.48,31.48,31.44,31.45,10700.0,26.5611,26.5611,26.5274,26.5358,10700.0
2010-08-10 12:10:00,31.44,31.45,31.42,31.42,11300.0,26.5274,26.5358,26.5105,26.5105,11300.0
2010-08-10 12:20:00,31.42,31.46,31.42,31.45,13300.0,26.5105,26.5442,26.5105,26.5358,13300.0
2010-08-10 12:30:00,31.45,31.46,31.45,31.45,10300.0,26.5358,26.5442,26.5358,26.5358,10300.0
2010-08-10 12:40:00,31.45,31.47,31.45,31.47,12800.0,26.5358,26.5527,26.5358,26.5527,12800.0
2010-08-10 12:50:00,31.47,31.47,31.46,31.47,8200.0,26.5527,26.5527,26.5442,26.5527,8200.0
2010-08-10 13:00:00,31.47,31.47,31.43,31.43,11300.0,26.5527,26.5527,26.5189,26.5189,11300.0
2010-08-10 13:10:00,31.43,31.44,31.41,31.41,21900.0,26.5189,26.5274,26.5021,26.5021,21900.0
2010-08-10 13:20:00,31.42,31.42,31.4,31.42,7500.0,26.5105,26.5105,26.4936,26.5105,7500.0
2010-08-10 13:30:00,31.42,31.47,31.41,31.45,10800.0,26.5105,26.5527,26.5021,26.5358,10800.0
2010-08-10 13:40:00,31.46,31.5,31.46,31.48,8400.0,26.5442,26.578,26.5442,26.5611,8400.0
2010-08-10 13:50:00,31.48,31.52,31.48,31.51,8600.0,26.5611,26.5949,26.5611,26.5864,8600.0
2010-08-10 14:00:00,31.51,31.58,31.51,31.54,20000.0,26.5864,26.6455,26.5864,26.6117,20000.0
2010-08-10 14:10:00,31.54,31.76,31.52,31.65,49000.0,26.6117,26.7974,26.5949,26.7046,49000.0
2010-08-10 14:20:00,31.66,31.69,31.55,31.61,27900.0,26.713,26.7383,26.6202,26.6708,27900.0
2010-08-10 14:30:00,31.62,31.75,31.61,31.7,33400.0,26.6792,26.7889,26.6708,26.7467,33400.0
2010-08-10 14:40:00,31.71,31.8,31.7,31.75,30200.0,26.7552,26.8311,26.7467,26.7889,30200.0
2010-08-10 14:50:00,31.76,31.78,31.69,31.74,51500.0,26.7974,26.8142,26.7383,26.7805,51500.0
2010-08-10 15:00:00,31.74,31.76,31.7,31.73,30900.0,26.7805,26.7974,26.7467,26.7721,30900.0
2010-08-10 15:10:00,31.73,31.73,31.57,31.59,27500.0,26.7721,26.7721,26.6371,26.6539,27500.0
2010-08-10 15:20:00,31.59,31.61,31.53,31.61,28500.0,26.6539,26.6708,26.6033,26.6708,28500.0
2010-08-10 15:30:00,31.61,31.69,31.58,31.65,28100.0,26.6708,26.7383,26.6455,26.7046,28100.0
2010-08-10 15:40:00,31.66,31.74,31.65,31.72,59900.0,26.713,26.7805,26.7046,26.7636,59900.0
2010-08-10 15:50:00,31.72,31.72,31.62,31.65,98600.0,26.7636,26.7636,26.6792,26.7046,98600.0
2010-08-11 09:30:00,31.12,31.2,30.79,30.81,27000.0,26.2574,26.3249,25.9789,25.9958,27000.0
2010-08-11 09:40:00,30.79,30.87,30.78,30.81,11400.0,25.9789,26.0464,25.9705,25.9958,11400.0
2010-08-11 09:50:00,30.82,30.87,30.79,30.84,8900.0,26.0043,26.0464,25.9789,26.0211,8900.0
2010-08-11 10:00:00,30.85,30.93,30.84,30.87,24600.0,26.0296,26.0971,26.0211,26.0464,24600.0
2010-08-11 10:10:00,30.85,30.85,30.77,30.79,13900.0,26.0296,26.0296,25.9621,25.9789,13900.0
2010-08-11 10:20:00,30.79,30.81,30.76,30.76,30500.0,25.9789,25.9958,25.9536,25.9536,30500.0
2010-08-11 10:30:00,30.76,30.77,30.66,30.7,53000.0,25.9536,25.9621,25.8693,25.903,53000.0
2010-08-11 10:40:00,30.7,30.7,30.61,30.7,28700.0,25.903,25.903,25.8271,25.903,28700.0
2010-08-11 10:50:00,30.7,30.7,30.66,30.66,14300.0,25.903,25.903,25.8693,25.8693,14300.0
2010-08-11 11:00:00,30.66,30.7,30.62,30.69,11100.0,25.8693,25.903,25.8355,25.8946,11100.0
2010-08-11 11:10:00,30.69,30.7,30.65,30.66,10700.0,25.8946,25.903,25.8608,25.8693,10700.0
2010-08-11 11:20:00,30.66,30.7,30.6,30.69,27200.0,25.8693,25.903,25.8186,25.8946,27200.0
2010-08-11 11:30:00,30.69,30.7,30.65,30.67,27500.0,25.8946,25.903,25.8608,25.8777,27500.0
2010-08-11 11:40:00,30.68,30.68,30.65,30.67,7200.0,25.8861,25.8861,25.8608,25.8777,7200.0
2010-08-11 11:50:00,30.67,30.69,30.64,30.67,33300.0,25.8777,25.8946,25.8524,25.8777,33300.0
2010-08-11 12:00:00,30.67,30.7,30.64,30.7,7100.0,25.8777,25.903,25.8524,25.903,7100.0
2010-08-11 12:10:00,30.7,30.7,30.66,30.67,5800.0,25.903,25.903,25.8693,25.8777,5800.0
2010-08-11 12:20:00,30.68,30.7,30.67,30.69,4500.0,25.8861,25.903,25.8777,25.8946,4500.0
2010-08-11 12:30:00,30.7,30.72,30.69,30.72,8500.0,25.903,25.9199,25.8946,25.9199,8500.0
2010-08-11 12:40:00,30.72,30.73,30.7,30.7,7400.0,25.9199,25.9283,25.903,25.903,7400.0
2010-08-11 12:50:00,30.7,30.7,30.68,30.68,7700.0,25.903,25.903,25.8861,25.8861,7700.0
2010-08-11 13:00:00,30.68,30.74,30.67,30.72,8400.0,25.8861,25.9368,25.8777,25.9199,8400.0
2010-08-11 13:10:00,30.72,30.73,30.71,30.73,9100.0,25.9199,25.9283,25.9114,25.9283,9100.0
2010-08-11 13:20:00,30.73,30.73,30.71,30.73,5500.0,25.9283,25.9283,25.9114,25.9283,5500.0
2010-08-11 13:30:00,30.74,30.75,30.73,30.74,14400.0,25.9368,25.9452,25.9283,25.9368,14400.0
2010-08-11 13:40:00,30.74,30.76,30.72,30.73,4500.0,25.9368,25.9536,25.9199,25.9283,4500.0
2010-08-11 13:50:00,30.73,30.74,30.72,30.73,9200.0,25.9283,25.9368,25.9199,25.9283,9200.0
2010-08-11 14:00:00,30.73,30.76,30.69,30.69,28500.0,25.9283,25.9536,25.8946,25.8946,28500.0
2010-08-11 14:10:00,30.69,30.73,30.68,30.69,17300.0,25.8946,25.9283,25.8861,25.8946,17300.0
2010-08-11 14:20:00,30.7,30.72,30.69,30.69,12800.0,25.903,25.9199,25.8946,25.8946,12800.0
2010-08-11 14:30:00,30.69,30.71,30.56,30.57,58900.0,25.8946,25.9114,25.7849,25.7933,58900.0
2010-08-11 14:40:00,30.57,30.57,30.48,30.51,24000.0,25.7933,25.7933,25.7174,25.7427,24000.0
2010-08-11 14:50:00,30.51,30.52,30.44,30.48,25600.0,25.7427,25.7511,25.6836,25.7174,25600.0
2010-08-11 15:00:00,30.48,30.58,30.48,30.58,26300.0,25.7174,25.8018,25.7174,25.8018,26300.0
2010-08-11 15:10:00,30.58,30.61,30.57,30.58,31200.0,25.8018,25.8271,25.7933,25.8018,31200.0
2010-08-11 15:20:00,30.58,30.63,30.56,30.6,22000.0,25.8018,25.8439,25.7849,25.8186,22000.0
2010-08-11 15:30:00,30.61,30.66,30.57,30.59,38700.0,25.8271,25.8693,25.7933,25.8102,38700.0
2010-08-11 15:40:00,30.59,30.6,30.49,30.51,68800.0,25.8102,25.8186,25.7258,25.7427,68800.0
2010-08-11 15:50:00,30.51,30.51,30.45,30.48,135600.0,25.7427,25.7427,25.6921,25.7174,135600.0
2010-08-12 09:30:00,30.04,30.23,30.03,30.15,19600.0,25.3461,25.5064,25.3377,25.4389,19600.0
2010-08-12 09:40:00,30.16,30.24,30.09,30.24,16300.0,25.4474,25.5149,25.3883,25.5149,16300.0
2010-08-12 09:50:00,30.24,30.27,30.19,30.2,11400.0,25.5149,25.5402,25.4727,25.4811,11400.0
2010-08-12 10:00:00,30.2,30.23,30.17,30.19,10900.0,25.4811,25.5064,25.4558,25.4727,10900.0
2010-08-12 10:10:00,30.22,30.26,30.17,30.19,13600.0,25.498,25.5318,25.4558,25.4727,13600.0
2010-08-12 10:20:00,30.2,30.23,30.15,30.15,13600.0,25.4811,25.5064,25.4389,25.4389,13600.0
2010-08-12 10:30:00,30.16,30.22,30.16,30.21,6300.0,25.4474,25.498,25.4474,25.4896,6300.0
2010-08-12 10:40:00,30.22,30.27,30.21,30.22,23800.0,25.498,25.5402,25.4896,25.498,23800.0
2010-08-12 10:50:00,30.22,30.24,30.18,30.2,46400.0,25.498,25.5149,25.4643,25.4811,46400.0
2010-08-12 11:00:00,30.21,30.23,30.16,30.18,14400.0,25.4896,25.5064,25.4474,25.4643,14400.0
2010-08-12 11:10:00,30.18,30.24,30.16,30.23,9700.0,25.4643,25.5149,25.4474,25.5064,9700.0
2010-08-12 11:20:00,30.24,30.24,30.22,30.23,15800.0,25.5149,25.5149,25.498,25.5064,15800.0
2010-08-12 11:30:00,30.23,30.27,30.21,30.22,21700.0,25.5064,25.5402,25.4896,25.498,21700.0
2010-08-12 11:40:00,30.22,30.27,30.19,30.26,8000.0,25.498,25.5402,25.4727,25.5318,8000.0
2010-08-12 11:50:00,30.26,30.28,30.21,30.25,22300.0,25.5318,25.5486,25.4896,25.5233,22300.0
2010-08-12 12:00:00,30.26,30.26,30.22,30.24,3300.0,25.5318,25.5318,25.498,25.5149,3300.0
2010-08-12 12:10:00,30.24,30.27,30.24,30.25,8500.0,25.5149,25.5402,25.5149,25.5233,8500.0
2010-08-12 12:20:00,30.25,30.26,30.24,30.25,8000.0,25.5233,25.5318,25.5149,25.5233,8000.0
2010-08-12 12:30:00,30.25,30.29,30.25,30.29,4900.0,25.5233,25.5571,25.5233,25.5571,4900.0
2010-08-12 12:40:00,30.3,30.3,30.27,30.27,4700.0,25.5655,25.5655,25.5402,25.5402,4700.0
2010-08-12 12:50:00,30.27,30.32,30.27,30.3,6600.0,25.5402,25.5824,25.5402,25.5655,6600.0
2010-08-12 13:00:00,30.3,30.3,30.28,30.28,5000.0,25.5655,25.5655,25.5486,25.5486,5000.0
2010-08-12 13:10:00,30.28,30.28,30.25,30.27,3100.0,25.5486,25.5486,25.5233,25.5402,3100.0
2010-08-12 13:20:00,30.28,30.28,30.23,30.24,8700.0,25.5486,25.5486,25.5064,25.5149,8700.0
2010-08-12 13:30:00,30.24,30.24,30.2,30.24,11800.0,25.5149,25.5149,25.4811,25.5149,11800.0
2010-08-12 13:40:00,30.25,30.26,30.21,30.22,6500.0,25.5233,25.5318,25.4896,25.498,6500.0
2010-08-12 13:50:00,30.22,30.23,30.21,30.21,9700.0,25.498,25.5064,25.4896,25.4896,9700.0
2010-08-12 14:00:00,30.22,30.25,30.21,30.24,4900.0,25.498,25.5233,25.4896,25.5149,4900.0
2010-08-12 14:10:00,30.24,30.26,30.22,30.23,11300.0,25.5149,25.5318,25.498,25.5064,11300.0
2010-08-12 14:20:00,30.23,30.25,30.2,30.24,9200.0,25.5064,25.5233,25.4811,25.5149,9200.0
2010-08-12 14:30:00,30.24,30.25,30.16,30.18,10300.0,25.5149,25.5233,25.4474,25.4643,10300.0
2010-08-12 14:40:00,30.18,30.22,30.17,30.22,8200.0,25.4643,25.498,25.4558,25.498,8200.0
2010-08-12 14:50:00,30.23,30.26,30.22,30.24,12200.0,25.5064,25.5318,25.498,25.5149,12200.0
2010-08-12 15:00:00,30.24,30.31,30.24,30.28,29300.0,25.5149,25.5739,25.5149,25.5486,29300.0
2010-08-12 15:10:00,30.29,30.32,30.25,30.25,39100.0,25.5571,25.5824,25.5233,25.5233,39100.0
2010-08-12 15:20:00,30.25,30.31,30.25,30.29,22100.0,25.5233,25.5739,25.5233,25.5571,22100.0
2010-08-12 15:30:00,30.29,30.31,30.27,30.28,34200.0,25.5571,25.5739,25.5402,25.5486,34200.0
2010-08-12 15:40:00,30.29,30.29,30.17,30.24,46400.0,25.5571,25.5571,25.4558,25.5149,46400.0
2010-08-12 15:50:00,30.23,30.25,30.2,30.21,52900.0,25.5064,25.5233,25.4811,25.4896,52900.0
2010-08-13 09:30:00,30.2,30.37,30.11,30.28,19100.0,25.4811,25.6246,25.4052,25.5486,19100.0
2010-08-13 09:40:00,30.3,30.33,30.15,30.19,30800.0,25.5655,25.5908,25.4389,25.4727,30800.0
2010-08-13 09:50:00,30.19,30.24,30.16,30.2,26100.0,25.4727,25.5149,25.4474,25.4811,26100.0
2010-08-13 10:00:00,30.2,30.22,30.18,30.2,52100.0,25.4811,25.498,25.4643,25.4811,52100.0
2010-08-13 10:10:00,30.2,30.21,30.15,30.17,27700.0,25.4811,25.4896,25.4389,25.4558,27700.0
2010-08-13 10:20:00,30.18,30.21,30.16,30.2,12900.0,25.4643,25.4896,25.4474,25.4811,12900.0
2010-08-13 10:30:00,30.2,30.26,30.17,30.25,14500.0,25.4811,25.5318,25.4558,25.5233,14500.0
2010-08-13 10:40:00,30.25,30.26,30.19,30.22,11500.0,25.5233,25.5318,25.4727,25.498,11500.0
2010-08-13 10:50:00,30.22,30.26,30.21,30.26,9300.0,25.498,25.5318,25.4896,25.5318,9300.0
2010-08-13 11:00:00,30.27,30.28,30.25,30.27,16300.0,25.5402,25.5486,25.5233,25.5402,16300.0
2010-08-13 11:10:00,30.27,30.27,30.24,30.24,45300.0,25.5402,25.5402,25.5149,25.5149,45300.0
2010-08-13 11:20:00,30.23,30.24,30.19,30.23,13700.0,25.5064,25.5149,25.4727,25.5064,13700.0
2010-08-13 11:30:00,30.23,30.25,30.16,30.16,7800.0,25.5064,25.5233,25.4474,25.4474,7800.0
2010-08-13 11:40:00,30.17,30.25,30.17,30.25,8300.0,25.4558,25.5233,25.4558,25.5233,8300.0
2010-08-13 11:50:00,30.25,30.27,30.24,30.25,8300.0,25.5233,25.5402,25.5149,25.5233,8300.0
2010-08-13 12:00:00,30.25,30.28,30.21,30.26,20100.0,25.5233,25.5486,25.4896,25.5318,20100.0
2010-08-13 12:10:00,30.26,30.28,30.25,30.28,3700.0,25.5318,25.5486,25.5233,25.5486,3700.0
2010-08-13 12:20:00,30.28,30.28,30.26,30.28,3700.0,25.5486,25.5486,25.5318,25.5486,3700.0
2010-08-13 12:30:00,30.28,30.31,30.27,30.28,13800.0,25.5486,25.5739,25.5402,25.5486,13800.0
2010-08-13 12:40:00,30.29,30.3,30.27,30.3,3500.0,25.5571,25.5655,25.5402,25.5655,3500.0
2010-08-13 12:50:00,30.32,30.33,30.32,30.33,19000.0,25.5824,25.5908,25.5824,25.5908,19000.0
2010-08-13 13:00:00,30.35,30.37,30.3,30.3,18100.0,25.6077,25.6246,25.5655,25.5655,18100.0
2010-08-13 13:10:00,30.3,30.31,30.28,30.31,3600.0,25.5655,25.5739,25.5486,25.5739,3600.0
2010-08-13 13:20:00,30.31,30.31,30.28,30.31,3500.0,25.5739,25.5739,25.5486,25.5739,3500.0
2010-08-13 13:30:00,30.31,30.36,30.31,30.36,4200.0,25.5739,25.6161,25.5739,25.6161,4200.0
2010-08-13 13:40:00,30.37,30.37,30.37,30.37,5000.0,25.6246,25.6246,25.6246,25.6246,5000.0
2010-08-13 13:50:00,30.37,30.38,30.36,30.36,10000.0,25.6246,25.633,25.6161,25.6161,10000.0
2010-08-13 14:00:00,30.36,30.37,30.34,30.34,12800.0,25.6161,25.6246,25.5993,25.5993,12800.0
2010-08-13 14:10:00,30.34,30.35,30.31,30.31,6600.0,25.5993,25.6077,25.5739,25.5739,6600.0
2010-08-13 14:20:00,30.32,30.32,30.27,30.29,9500.0,25.5824,25.5824,25.5402,25.5571,9500.0
2010-08-13 14:30:00,30.29,30.31,30.27,30.28,9800.0,25.5571,25.5739,25.5402,25.5486,9800.0
2010-08-13 14:40:00,30.28,30.29,30.26,30.27,11400.0,25.5486,25.5571,25.5318,25.5402,11400.0
2010-08-13 14:50:00,30.27,30.29,30.26,30.27,7300.0,25.5402,25.5571,25.5318,25.5402,7300.0
2010-08-13 15:00:00,30.28,30.31,30.27,30.29,18100.0,25.5486,25.5739,25.5402,25.5571,18100.0
2010-08-13 15:10:00,30.29,30.3,30.28,30.29,6400.0,25.5571,25.5655,25.5486,25.5571,6400.0
2010-08-13 15:20:00,30.29,30.3,30.29,30.29,10600.0,25.5571,25.5655,25.5571,25.5571,10600.0
2010-08-13 15:30:00,30.29,30.3,30.26,30.28,25700.0,25.5571,25.5655,25.5318,25.5486,25700.0
2010-08-13 15:40:00,30.28,30.29,30.19,30.2,35200.0,25.5486,25.5571,25.4727,25.4811,35200.0
2010-08-13 15:50:00,30.2,30.21,30.18,30.21,44400.0,25.4811,25.4896,25.4643,25.4896,44400.0
2010-08-16 09:30:00,30.0,30.05,29.75,29.92,13200.0,25.3124,25.3546,25.1014,25.2449,13200.0
2010-08-16 09:40:00,29.95,30.1,29.95,30.06,8000.0,25.2702,25.3968,25.2702,25.363,8000.0
2010-08-16 09:50:00,30.07,30.07,30.03,30.04,5700.0,25.3714,25.3714,25.3377,25.3461,5700.0
2010-08-16 10:00:00,30.03,30.13,30.01,30.11,15100.0,25.3377,25.4221,25.3208,25.4052,15100.0
2010-08-16 10:10:00,30.11,30.17,30.05,30.13,22800.0,25.4052,25.4558,25.3546,25.4221,22800.0
2010-08-16 10:20:00,30.14,30.2,30.11,30.17,68200.0,25.4305,25.4811,25.4052,25.4558,68200.0
2010-08-16 10:30:00,30.16,30.23,30.16,30.2,15600.0,25.4474,25.5064,25.4474,25.4811,15600.0
2010-08-16 10:40:00,30.2,30.24,30.19,30.2,46700.0,25.4811,25.5149,25.4727,25.4811,46700.0
2010-08-16 10:50:00,30.2,30.27,30.2,30.25,13500.0,25.4811,25.5402,25.4811,25.5233,13500.0
2010-08-16 11:00:00,30.25,30.26,30.21,30.25,45400.0,25.5233,25.5318,25.4896,25.5233,45400.0
2010-08-16 11:10:00,30.25,30.27,30.24,30.25,15000.0,25.5233,25.5402,25.5149,25.5233,15000.0
2010-08-16 11:20:00,30.25,30.28,30.24,30.26,13100.0,25.5233,25.5486,25.5149,25.5318,13100.0
2010-08-16 11:30:00,30.26,30.31,30.25,30.29,23500.0,25.5318,25.5739,25.5233,25.5571,23500.0
2010-08-16 11:40:00,30.29,30.31,30.28,30.3,5900.0,25.5571,25.5739,25.5486,25.5655,5900.0
2010-08-16 11:50:00,30.3,30.31,30.29,30.3,16100.0,25.5655,25.5739,25.5571,25.5655,16100.0
2010-08-16 12:00:00,30.29,30.35,30.29,30.35,6100.0,25.5571,25.6077,25.5571,25.6077,6100.0
2010-08-16 12:10:00,30.35,30.37,30.35,30.35,7500.0,25.6077,25.6246,25.6077,25.6077,7500.0
2010-08-16 12:20:00,30.36,30.37,30.33,30.35,9700.0,25.6161,25.6246,25.5908,25.6077,9700.0
2010-08-16 12:30:00,30.37,30.43,30.37,30.43,7500.0,25.6246,25.6752,25.6246,25.6752,7500.0
2010-08-16 12:40:00,30.43,30.43,30.41,30.41,4900.0,25.6752,25.6752,25.6583,25.6583,4900.0
2010-08-16 12:50:00,30.41,30.41,30.38,30.38,3600.0,25.6583,25.6583,25.633,25.633,3600.0
2010-08-16 13:00:00,30.39,30.41,30.34,30.35,38900.0,25.6414,25.6583,25.5993,25.6077,38900.0
2010-08-16 13:10:00,30.35,30.37,30.35,30.35,6000.0,25.6077,25.6246,25.6077,25.6077,6000.0
2010-08-16 13:20:00,30.35,30.36,30.34,30.35,4900.0,25.6077,25.6161,25.5993,25.6077,4900.0
2010-08-16 13:30:00,30.35,30.36,30.33,30.34,5600.0,25.6077,25.6161,25.5908,25.5993,5600.0
2010-08-16 13:40:00,30.34,30.34,30.3,30.31,6600.0,25.5993,25.5993,25.5655,25.5739,6600.0
2010-08-16 13:50:00,30.31,30.31,30.25,30.27,8000.0,25.5739,25.5739,25.5233,25.5402,8000.0
2010-08-16 14:00:00,30.28,30.32,30.28,30.29,8400.0,25.5486,25.5824,25.5486,25.5571,8400.0
2010-08-16 14:10:00,30.29,30.29,30.25,30.25,10000.0,25.5571,25.5571,25.5233,25.5233,10000.0
2010-08-16 14:20:00,30.26,30.27,30.25,30.27,6600.0,25.5318,25.5402,25.5233,25.5402,6600.0
2010-08-16 14:30:00,30.27,30.27,30.23,30.24,11300.0,25.5402,25.5402,25.5064,25.5149,11300.0
2010-08-16 14:40:00,30.24,30.27,30.23,30.26,10800.0,25.5149,25.5402,25.5064,25.5318,10800.0
2010-08-16 14:50:00,30.26,30.26,30.17,30.19,10400.0,25.5318,25.5318,25.4558,25.4727,10400.0
2010-08-16 15:00:00,30.19,30.21,30.19,30.21,9800.0,25.4727,25.4896,25.4727,25.4896,9800.0
2010-08-16 15:10:00,30.21,30.21,30.16,30.2,13000.0,25.4896,25.4896,25.4474,25.4811,13000.0
2010-08-16 15:20:00,30.21,30.24,30.19,30.22,15500.0,25.4896,25.5149,25.4727,25.498,15500.0
2010-08-16 15:30:00,30.23,30.25,30.19,30.24,20300.0,25.5064,25.5233,25.4727,25.5149,20300.0
2010-08-16 15:40:00,30.24,30.31,30.23,30.28,61500.0,25.5149,25.5739,25.5064,25.5486,61500.0
2010-08-16 15:50:00,30.27,30.29,30.25,30.28,34900.0,25.5402,25.5571,25.5233,25.5486,34900.0
2010-08-17 09:30:00,30.47,30.56,30.38,30.47,8000.0,25.7089,25.7849,25.633,25.7089,8000.0
2010-08-17 09:40:00,30.48,30.52,30.44,30.52,11300.0,25.7174,25.7511,25.6836,25.7511,11300.0
2010-08-17 09:50:00,30.53,30.53,30.46,30.5,7200.0,25.7596,25.7596,25.7005,25.7343,7200.0
2010-08-17 10:00:00,30.51,30.58,30.51,30.52,9900.0,25.7427,25.8018,25.7427,25.7511,9900.0
2010-08-17 10:10:00,30.52,30.54,30.47,30.47,12300.0,25.7511,25.768,25.7089,25.7089,12300.0
2010-08-17 10:20:00,30.47,30.54,30.43,30.54,21300.0,25.7089,25.768,25.6752,25.768,21300.0
2010-08-17 10:30:00,30.54,30.55,30.5,30.53,19000.0,25.768,25.7764,25.7343,25.7596,19000.0
2010-08-17 10:40:00,30.53,30.64,30.53,30.61,9300.0,25.7596,25.8524,25.7596,25.8271,9300.0
2010-08-17 10:50:00,30.62,30.71,30.61,30.69,14400.0,25.8355,25.9114,25.8271,25.8946,14400.0
2010-08-17 11:00:00,30.69,30.74,30.68,30.72,16200.0,25.8946,25.9368,25.8861,25.9199,16200.0
2010-08-17 11:10:00,30.73,30.81,30.71,30.75,28200.0,25.9283,25.9958,25.9114,25.9452,28200.0
2010-08-17 11:20:00,30.75,30.77,30.74,30.76,8500.0,25.9452,25.9621,25.9368,25.9536,8500.0
2010-08-17 11:30:00,30.77,30.83,30.75,30.83,21500.0,25.9621,26.0127,25.9452,26.0127,21500.0
2010-08-17 11:40:00,30.83,30.85,30.81,30.82,7400.0,26.0127,26.0296,25.9958,26.0043,7400.0
2010-08-17 11:50:00,30.82,30.83,30.81,30.82,10400.0,26.0043,26.0127,25.9958,26.0043,10400.0
2010-08-17 12:00:00,30.82,30.83,30.81,30.81,9800.0,26.0043,26.0127,25.9958,25.9958,9800.0
2010-08-17 12:10:00,30.81,30.83,30.79,30.79,8100.0,25.9958,26.0127,25.9789,25.9789,8100.0
2010-08-17 12:20:00,30.8,30.81,30.77,30.81,10300.0,25.9874,25.9958,25.9621,25.9958,10300.0
2010-08-17 12:30:00,30.81,30.86,30.81,30.85,5700.0,25.9958,26.038,25.9958,26.0296,5700.0
2010-08-17 12:40:00,30.86,30.86,30.84,30.84,4000.0,26.038,26.038,26.0211,26.0211,4000.0
2010-08-17 12:50:00,30.84,30.86,30.84,30.86,2800.0,26.0211,26.038,26.0211,26.038,2800.0
2010-08-17 13:00:00,30.86,30.87,30.86,30.87,5200.0,26.038,26.0464,26.038,26.0464,5200.0
2010-08-17 13:10:00,30.87,30.94,30.86,30.94,5500.0,26.0464,26.1055,26.038,26.1055,5500.0
2010-08-17 13:20:00,30.94,30.96,30.94,30.96,3000.0,26.1055,26.1224,26.1055,26.1224,3000.0
2010-08-17 13:30:00,30.96,30.99,30.96,30.98,5700.0,26.1224,26.1477,26.1224,26.1393,5700.0
2010-08-17 13:40:00,30.99,30.99,30.95,30.97,7900.0,26.1477,26.1477,26.1139,26.1308,7900.0
2010-08-17 13:50:00,30.98,30.98,30.92,30.96,4400.0,26.1393,26.1393,26.0886,26.1224,4400.0
2010-08-17 14:00:00,30.94,30.95,30.93,30.93,4400.0,26.1055,26.1139,26.0971,26.0971,4400.0
2010-08-17 14:10:00,30.93,30.97,30.93,30.94,8600.0,26.0971,26.1308,26.0971,26.1055,8600.0
2010-08-17 14:20:00,30.94,30.97,30.94,30.97,7700.0,26.1055,26.1308,26.1055,26.1308,7700.0
2010-08-17 14:30:00,30.97,30.98,30.95,30.96,29800.0,26.1308,26.1393,26.1139,26.1224,29800.0
2010-08-17 14:40:00,30.95,30.96,30.93,30.93,6600.0,26.1139,26.1224,26.0971,26.0971,6600.0
2010-08-17 14:50:00,30.93,30.94,30.92,30.94,11000.0,26.0971,26.1055,26.0886,26.1055,11000.0
2010-08-17 15:00:00,30.94,30.94,30.86,30.86,30700.0,26.1055,26.1055,26.038,26.038,30700.0
2010-08-17 15:10:00,30.86,30.9,30.86,30.88,14100.0,26.038,26.0718,26.038,26.0549,14100.0
2010-08-17 15:20:00,30.89,30.99,30.88,30.96,46300.0,26.0633,26.1477,26.0549,26.1224,46300.0
2010-08-17 15:30:00,30.96,30.96,30.89,30.9,37700.0,26.1224,26.1224,26.0633,26.0718,37700.0
2010-08-17 15:40:00,30.9,30.93,30.88,30.9,39500.0,26.0718,26.0971,26.0549,26.0718,39500.0
2010-08-17 15:50:00,30.9,30.91,30.87,30.89,91100.0,26.0718,26.0802,26.0464,26.0633,91100.0
2010-08-18 09:30:00,30.94,30.94,30.77,30.88,31300.0,26.1055,26.1055,25.9621,26.0549,31300.0
2010-08-18 09:40:00,30.85,30.91,30.85,30.91,26600.0,26.0296,26.0802,26.0296,26.0802,26600.0
2010-08-18 09:50:00,30.9,30.9,30.83,30.87,42000.0,26.0718,26.0718,26.0127,26.0464,42000.0
2010-08-18 10:00:00,30.85,30.93,30.82,30.89,18700.0,26.0296,26.0971,26.0043,26.0633,18700.0
2010-08-18 10:10:00,30.89,30.9,30.83,30.84,17400.0,26.0633,26.0718,26.0127,26.0211,17400.0
2010-08-18 10:20:00,30.83,30.85,30.78,30.8,38900.0,26.0127,26.0296,25.9705,25.9874,38900.0
2010-08-18 10:30:00,30.78,30.86,30.78,30.84,15400.0,25.9705,26.038,25.9705,26.0211,15400.0
2010-08-18 10:40:00,30.84,30.85,30.74,30.76,17500.0,26.0211,26.0296,25.9368,25.9536,17500.0
2010-08-18 10:50:00,30.76,30.78,30.73,30.77,5000.0,25.9536,25.9705,25.9283,25.9621,5000.0
2010-08-18 11:00:00,30.78,30.85,30.77,30.84,5900.0,25.9705,26.0296,25.9621,26.0211,5900.0
2010-08-18 11:10:00,30.84,30.84,30.79,30.79,4800.0,26.0211,26.0211,25.9789,25.9789,4800.0
2010-08-18 11:20:00,30.8,30.85,30.79,30.84,10300.0,25.9874,26.0296,25.9789,26.0211,10300.0
2010-08-18 11:30:00,30.83,30.86,30.83,30.86,8100.0,26.0127,26.038,26.0127,26.038,8100.0
2010-08-18 11:40:00,30.85,30.87,30.85,30.85,15800.0,26.0296,26.0464,26.0296,26.0296,15800.0
2010-08-18 11:50:00,30.86,30.86,30.85,30.86,10500.0,26.038,26.038,26.0296,26.038,10500.0
2010-08-18 12:00:00,30.85,30.86,30.84,30.84,17300.0,26.0296,26.038,26.0211,26.0211,17300.0
2010-08-18 12:10:00,30.85,30.87,30.85,30.87,3600.0,26.0296,26.0464,26.0296,26.0464,3600.0
2010-08-18 12:20:00,30.9,30.92,30.89,30.9,7700.0,26.0718,26.0886,26.0633,26.0718,7700.0
2010-08-18 12:30:00,30.9,30.91,30.88,30.9,7900.0,26.0718,26.0802,26.0549,26.0718,7900.0
2010-08-18 12:40:00,30.9,30.91,30.89,30.91,5200.0,26.0718,26.0802,26.0633,26.0802,5200.0
2010-08-18 12:50:00,30.91,30.95,30.9,30.95,26100.0,26.0802,26.1139,26.0718,26.1139,26100.0
2010-08-18 13:00:00,30.95,31.03,30.95,31.01,21000.0,26.1139,26.1814,26.1139,26.1646,21000.0
2010-08-18 13:10:00,31.02,31.03,31.0,31.01,17400.0,26.173,26.1814,26.1561,26.1646,17400.0
2010-08-18 13:20:00,31.0,31.01,30.98,30.98,9200.0,26.1561,26.1646,26.1393,26.1393,9200.0
2010-08-18 13:30:00,30.99,31.01,30.97,30.98,12300.0,26.1477,26.1646,26.1308,26.1393,12300.0
2010-08-18 13:40:00,30.98,31.01,30.98,31.0,9600.0,26.1393,26.1646,26.1393,26.1561,9600.0
2010-08-18 13:50:00,31.0,31.0,30.99,31.0,4100.0,26.1561,26.1561,26.1477,26.1561,4100.0
2010-08-18 14:00:00,31.0,31.01,30.97,30.97,20400.0,26.1561,26.1646,26.1308,26.1308,20400.0
2010-08-18 14:10:00,30.98,31.01,30.98,31.0,8100.0,26.1393,26.1646,26.1393,26.1561,8100.0
2010-08-18 14:20:00,31.0,31.01,30.98,31.0,10100.0,26.1561,26.1646,26.1393,26.1561,10100.0
2010-08-18 14:30:00,31.0,31.0,30.98,30.99,8800.0,26.1561,26.1561,26.1393,26.1477,8800.0
2010-08-18 14:40:00,30.99,31.0,30.97,30.98,16700.0,26.1477,26.1561,26.1308,26.1393,16700.0
2010-08-18 14:50:00,30.97,30.99,30.97,30.98,12200.0,26.1308,26.1477,26.1308,26.1393,12200.0
2010-08-18 15:00:00,30.99,30.99,30.95,30.95,12900.0,26.1477,26.1477,26.1139,26.1139,12900.0
2010-08-18 15:10:00,30.95,30.96,30.9,30.9,25300.0,26.1139,26.1224,26.0718,26.0718,25300.0
2010-08-18 15:20:00,30.91,30.91,30.86,30.9,37100.0,26.0802,26.0802,26.038,26.0718,37100.0
2010-08-18 15:30:00,30.9,30.92,30.89,30.9,28800.0,26.0718,26.0886,26.0633,26.0718,28800.0
2010-08-18 15:40:00,30.91,30.94,30.89,30.9,75400.0,26.0802,26.1055,26.0633,26.0718,75400.0
2010-08-18 15:50:00,30.9,30.9,30.84,30.85,62900.0,26.0718,26.0718,26.0211,26.0296,62900.0
2010-08-19 09:30:00,30.76,30.85,30.7,30.74,17800.0,25.9536,26.0296,25.903,25.9368,17800.0
2010-08-19 09:40:00,30.75,30.77,30.73,30.74,9600.0,25.9452,25.9621,25.9283,25.9368,9600.0
2010-08-19 09:50:00,30.74,30.75,30.63,30.72,32000.0,25.9368,25.9452,25.8439,25.9199,32000.0
2010-08-19 10:00:00,30.72,30.73,30.39,30.5,40500.0,25.9199,25.9283,25.6414,25.7343,40500.0
2010-08-19 10:10:00,30.49,30.63,30.48,30.63,18500.0,25.7258,25.8439,25.7174,25.8439,18500.0
2010-08-19 10:20:00,30.62,30.62,30.5,30.52,13200.0,25.8355,25.8355,25.7343,25.7511,13200.0
2010-08-19 10:30:00,30.52,30.61,30.51,30.53,12500.0,25.7511,25.8271,25.7427,25.7596,12500.0
2010-08-19 10:40:00,30.55,30.55,30.47,30.55,8700.0,25.7764,25.7764,25.7089,25.7764,8700.0
2010-08-19 10:50:00,30.56,30.62,30.56,30.6,11400.0,25.7849,25.8355,25.7849,25.8186,11400.0
2010-08-19 11:00:00,30.6,30.63,30.56,30.58,14400.0,25.8186,25.8439,25.7849,25.8018,14400.0
2010-08-19 11:10:00,30.58,30.6,30.55,30.58,10200.0,25.8018,25.8186,25.7764,25.8018,10200.0
2010-08-19 11:20:00,30.59,30.65,30.59,30.65,9400.0,25.8102,25.8608,25.8102,25.8608,9400.0
2010-08-19 11:30:00,30.65,30.65,30.53,30.55,12800.0,25.8608,25.8608,25.7596,25.7764,12800.0
2010-08-19 11:40:00,30.55,30.56,30.5,30.52,12700.0,25.7764,25.7849,25.7343,25.7511,12700.0
2010-08-19 11:50:00,30.52,30.55,30.49,30.55,17300.0,25.7511,25.7764,25.7258,25.7764,17300.0
2010-08-19 12:00:00,30.55,30.56,30.54,30.55,23000.0,25.7764,25.7849,25.768,25.7764,23000.0
2010-08-19 12:10:00,30.56,30.56,30.52,30.55,16900.0,25.7849,25.7849,25.7511,25.7764,16900.0
2010-08-19 12:20:00,30.55,30.62,30.54,30.58,20300.0,25.7764,25.8355,25.768,25.8018,20300.0
2010-08-19 12:30:00,30.57,30.61,30.57,30.6,15500.0,25.7933,25.8271,25.7933,25.8186,15500.0
2010-08-19 12:40:00,30.6,30.63,30.59,30.59,10700.0,25.8186,25.8439,25.8102,25.8102,10700.0
2010-08-19 12:50:00,30.58,30.59,30.57,30.58,13300.0,25.8018,25.8102,25.7933,25.8018,13300.0
2010-08-19 13:00:00,30.58,30.62,30.58,30.58,16800.0,25.8018,25.8355,25.8018,25.8018,16800.0
2010-08-19 13:10:00,30.58,30.58,30.54,30.57,8700.0,25.8018,25.8018,25.768,25.7933,8700.0
2010-08-19 13:20:00,30.57,30.58,30.57,30.58,6100.0,25.7933,25.8018,25.7933,25.8018,6100.0
2010-08-19 13:30:00,30.57,30.6,30.52,30.6,31200.0,25.7933,25.8186,25.7511,25.8186,31200.0
2010-08-19 13:40:00,30.6,30.62,30.59,30.59,23100.0,25.8186,25.8355,25.8102,25.8102,23100.0
2010-08-19 13:50:00,30.59,30.6,30.58,30.59,7500.0,25.8102,25.8186,25.8018,25.8102,7500.0
2010-08-19 14:00:00,30.59,30.6,30.5,30.51,17600.0,25.8102,25.8186,25.7343,25.7427,17600.0
2010-08-19 14:10:00,30.53,30.58,30.52,30.58,15600.0,25.7596,25.8018,25.7511,25.8018,15600.0
2010-08-19 14:20:00,30.58,30.62,30.57,30.61,23200.0,25.8018,25.8355,25.7933,25.8271,23200.0
2010-08-19 14:30:00,30.62,30.66,30.61,30.61,27800.0,25.8355,25.8693,25.8271,25.8271,27800.0
2010-08-19 14:40:00,30.61,30.61,30.58,30.59,30100.0,25.8271,25.8271,25.8018,25.8102,30100.0
2010-08-19 14:50:00,30.6,30.62,30.58,30.6,37300.0,25.8186,25.8355,25.8018,25.8186,37300.0
2010-08-19 15:00:00,30.6,30.61,30.58,30.61,34200.0,25.8186,25.8271,25.8018,25.8271,34200.0
2010-08-19 15:10:00,30.6,30.72,30.6,30.68,57400.0,25.8186,25.9199,25.8186,25.8861,57400.0
2010-08-19 15:20:00,30.69,30.71,30.66,30.66,55600.0,25.8946,25.9114,25.8693,25.8693,55600.0
2010-08-19 15:30:00,30.66,30.7,30.64,30.65,53600.0,25.8693,25.903,25.8524,25.8608,53600.0
2010-08-19 15:40:00,30.65,30.66,30.59,30.6,68700.0,25.8608,25.8693,25.8102,25.8186,68700.0
2010-08-19 15:50:00,30.6,30.66,30.56,30.58,131500.0,25.8186,25.8693,25.7849,25.8018,131500.0
2010-08-20 09:30:00,30.31,30.56,30.24,30.3,118700.0,25.5739,25.7849,25.5149,25.5655,118700.0
2010-08-20 09:40:00,30.3,30.3,30.09,30.09,22000.0,25.5655,25.5655,25.3883,25.3883,22000.0
2010-08-20 09:50:00,30.1,30.11,29.99,30.02,44700.0,25.3968,25.4052,25.3039,25.3293,44700.0
2010-08-20 10:00:00,30.02,30.04,29.95,29.95,35900.0,25.3293,25.3461,25.2702,25.2702,35900.0
2010-08-20 10:10:00,29.95,29.97,29.85,29.93,86000.0,25.2702,25.2871,25.1858,25.2533,86000.0
2010-08-20 10:20:00,29.92,29.95,29.91,29.91,9900.0,25.2449,25.2702,25.2364,25.2364,9900.0
2010-08-20 10:30:00,29.91,29.95,29.91,29.95,8700.0,25.2364,25.2702,25.2364,25.2702,8700.0
2010-08-20 10:40:00,29.95,29.96,29.94,29.95,5300.0,25.2702,25.2786,25.2618,25.2702,5300.0
2010-08-20 10:50:00,29.96,29.96,29.89,29.89,8900.0,25.2786,25.2786,25.2196,25.2196,8900.0
2010-08-20 11:00:00,29.89,29.9,29.87,29.9,10000.0,25.2196,25.228,25.2027,25.228,10000.0
2010-08-20 11:10:00,29.91,29.91,29.83,29.83,24800.0,25.2364,25.2364,25.1689,25.1689,24800.0
2010-08-20 11:20:00,29.84,29.86,29.83,29.86,12700.0,25.1774,25.1943,25.1689,25.1943,12700.0
2010-08-20 11:30:00,29.86,29.88,29.85,29.86,9900.0,25.1943,25.2111,25.1858,25.1943,9900.0
2010-08-20 11:40:00,29.86,29.91,29.82,29.82,35900.0,25.1943,25.2364,25.1605,25.1605,35900.0
2010-08-20 11:50:00,29.82,29.82,29.75,29.76,28700.0,25.1605,25.1605,25.1014,25.1099,28700.0
2010-08-20 12:00:00,29.77,29.83,29.76,29.83,14500.0,25.1183,25.1689,25.1099,25.1689,14500.0
2010-08-20 12:10:00,29.83,29.9,29.83,29.89,9500.0,25.1689,25.228,25.1689,25.2196,9500.0
2010-08-20 12:20:00,29.9,29.96,29.9,29.96,6800.0,25.228,25.2786,25.228,25.2786,6800.0
2010-08-20 12:30:00,29.95,29.96,29.93,29.95,12900.0,25.2702,25.2786,25.2533,25.2702,12900.0
2010-08-20 12:40:00,29.94,29.95,29.94,29.95,2700.0,25.2618,25.2702,25.2618,25.2702,2700.0
2010-08-20 12:50:00,29.94,29.97,29.94,29.96,6100.0,25.2618,25.2871,25.2618,25.2786,6100.0
2010-08-20 13:00:00,29.96,29.97,29.93,29.95,17000.0,25.2786,25.2871,25.2533,25.2702,17000.0
2010-08-20 13:10:00,29.95,29.95,29.93,29.93,10400.0,25.2702,25.2702,25.2533,25.2533,10400.0
2010-08-20 13:20:00,29.93,29.94,29.92,29.94,6300.0,25.2533,25.2618,25.2449,25.2618,6300.0
2010-08-20 13:30:00,29.94,29.94,29.91,29.91,6700.0,25.2618,25.2618,25.2364,25.2364,6700.0
2010-08-20 13:40:00,29.92,29.93,29.91,29.92,6700.0,25.2449,25.2533,25.2364,25.2449,6700.0
2010-08-20 13:50:00,29.93,29.96,29.92,29.94,9400.0,25.2533,25.2786,25.2449,25.2618,9400.0
2010-08-20 14:00:00,29.95,29.96,29.94,29.95,8500.0,25.2702,25.2786,25.2618,25.2702,8500.0
2010-08-20 14:10:00,29.96,29.98,29.95,29.98,12400.0,25.2786,25.2955,25.2702,25.2955,12400.0
2010-08-20 14:20:00,29.98,30.01,29.98,30.0,10100.0,25.2955,25.3208,25.2955,25.3124,10100.0
2010-08-20 14:30:00,30.0,30.05,29.99,30.04,26500.0,25.3124,25.3546,25.3039,25.3461,26500.0
2010-08-20 14:40:00,30.04,30.09,29.99,30.0,56800.0,25.3461,25.3883,25.3039,25.3124,56800.0
2010-08-20 14:50:00,30.0,30.02,29.99,30.02,78300.0,25.3124,25.3293,25.3039,25.3293,78300.0
2010-08-20 15:00:00,30.02,30.06,30.02,30.02,29300.0,25.3293,25.363,25.3293,25.3293,29300.0
2010-08-20 15:10:00,30.03,30.12,30.03,30.08,27500.0,25.3377,25.4136,25.3377,25.3799,27500.0
2010-08-20 15:20:00,30.08,30.11,30.06,30.11,22500.0,25.3799,25.4052,25.363,25.4052,22500.0
2010-08-20 15:30:00,30.11,30.13,30.08,30.09,47400.0,25.4052,25.4221,25.3799,25.3883,47400.0
2010-08-20 15:40:00,30.09,30.14,30.08,30.09,36600.0,25.3883,25.4305,25.3799,25.3883,36600.0
2010-08-20 15:50:00,30.09,30.16,30.09,30.13,73900.0,25.3883,25.4474,25.3883,25.4221,73900.0
2010-08-23 09:30:00,30.14,30.19,30.06,30.18,17700.0,25.4648,25.5071,25.3973,25.4986,17700.0
2010-08-23 09:40:00,30.2,30.23,30.18,30.19,11900.0,25.5155,25.5409,25.4986,25.5071,11900.0
2010-08-23 09:50:00,30.2,30.2,30.06,30.08,20300.0,25.5155,25.5155,25.3973,25.4142,20300.0
2010-08-23 10:00:00,30.08,30.08,30.02,30.03,10000.0,25.4142,25.4142,25.3635,25.3719,10000.0
2010-08-23 10:10:00,30.02,30.03,29.96,29.97,10700.0,25.3635,25.3719,25.3128,25.3212,10700.0
2010-08-23 10:20:00,29.99,30.01,29.95,30.0,15300.0,25.3381,25.355,25.3043,25.3466,15300.0
2010-08-23 10:30:00,30.0,30.04,30.0,30.0,7700.0,25.3466,25.3804,25.3466,25.3466,7700.0
2010-08-23 10:40:00,29.99,29.99,29.87,29.88,10300.0,25.3381,25.3381,25.2367,25.2452,10300.0
2010-08-23 10:50:00,29.86,29.88,29.84,29.87,7200.0,25.2283,25.2452,25.2114,25.2367,7200.0
2010-08-23 11:00:00,29.86,29.86,29.81,29.84,13500.0,25.2283,25.2283,25.186,25.2114,13500.0
2010-08-23 11:10:00,29.84,29.85,29.82,29.84,4500.0,25.2114,25.2198,25.1945,25.2114,4500.0
2010-08-23 11:20:00,29.83,29.83,29.79,29.79,7100.0,25.2029,25.2029,25.1691,25.1691,7100.0
2010-08-23 11:30:00,29.78,29.82,29.78,29.82,4800.0,25.1607,25.1945,25.1607,25.1945,4800.0
2010-08-23 11:40:00,29.82,29.88,29.82,29.88,11100.0,25.1945,25.2452,25.1945,25.2452,11100.0
2010-08-23 11:50:00,29.87,29.88,29.82,29.82,19300.0,25.2367,25.2452,25.1945,25.1945,19300.0
2010-08-23 12:00:00,29.83,29.86,29.82,29.85,8400.0,25.2029,25.2283,25.1945,25.2198,8400.0
2010-08-23 12:10:00,29.85,29.88,29.85,29.85,8100.0,25.2198,25.2452,25.2198,25.2198,8100.0
2010-08-23 12:20:00,29.86,29.86,29.85,29.85,2200.0,25.2283,25.2283,25.2198,25.2198,2200.0
2010-08-23 12:30:00,29.86,29.86,29.85,29.85,5400.0,25.2283,25.2283,25.2198,25.2198,5400.0
2010-08-23 12:40:00,29.85,29.88,29.85,29.86,11400.0,25.2198,25.2452,25.2198,25.2283,11400.0
2010-08-23 12:50:00,29.86,29.87,29.85,29.85,2300.0,25.2283,25.2367,25.2198,25.2198,2300.0
2010-08-23 13:00:00,29.85,29.85,29.82,29.82,5300.0,25.2198,25.2198,25.1945,25.1945,5300.0
2010-08-23 13:10:00,29.83,29.83,29.78,29.8,25800.0,25.2029,25.2029,25.1607,25.1776,25800.0
2010-08-23 13:20:00,29.8,29.83,29.8,29.83,5000.0,25.1776,25.2029,25.1776,25.2029,5000.0
2010-08-23 13:30:00,29.83,29.85,29.83,29.83,9100.0,25.2029,25.2198,25.2029,25.2029,9100.0
2010-08-23 13:40:00,29.83,29.83,29.81,29.82,11400.0,25.2029,25.2029,25.186,25.1945,11400.0
2010-08-23 13:50:00,29.82,29.85,29.81,29.84,13900.0,25.1945,25.2198,25.186,25.2114,13900.0
2010-08-23 14:00:00,29.83,29.89,29.81,29.89,7400.0,25.2029,25.2536,25.186,25.2536,7400.0
2010-08-23 14:10:00,29.89,29.92,29.88,29.89,12900.0,25.2536,25.279,25.2452,25.2536,12900.0
2010-08-23 14:20:00,29.88,29.89,29.87,29.87,5000.0,25.2452,25.2536,25.2367,25.2367,5000.0
2010-08-23 14:30:00,29.88,29.89,29.87,29.88,8400.0,25.2452,25.2536,25.2367,25.2452,8400.0
2010-08-23 14:40:00,29.89,29.89,29.87,29.87,4600.0,25.2536,25.2536,25.2367,25.2367,4600.0
2010-08-23 14:50:00,29.87,29.87,29.85,29.85,9000.0,25.2367,25.2367,25.2198,25.2198,9000.0
2010-08-23 15:00:00,29.86,29.86,29.79,29.8,46900.0,25.2283,25.2283,25.1691,25.1776,46900.0
2010-08-23 15:10:00,29.8,29.8,29.78,29.79,20500.0,25.1776,25.1776,25.1607,25.1691,20500.0
2010-08-23 15:20:00,29.79,29.79,29.7,29.71,27700.0,25.1691,25.1691,25.0931,25.1015,27700.0
2010-08-23 15:30:00,29.72,29.72,29.65,29.67,46900.0,25.11,25.11,25.0509,25.0677,46900.0
2010-08-23 15:40:00,29.67,29.7,29.64,29.65,61400.0,25.0677,25.0931,25.0424,25.0509,61400.0
2010-08-23 15:50:00,29.66,29.66,29.59,29.6,79000.0,25.0593,25.0593,25.0002,25.0086,79000.0
2010-08-24 09:30:00,29.23,29.36,29.22,29.22,20200.0,24.696,24.8058,24.6876,24.6876,20200.0
2010-08-24 09:40:00,29.24,29.32,29.19,29.31,8900.0,24.7044,24.772,24.6622,24.7636,8900.0
2010-08-24 09:50:00,29.31,29.32,29.21,29.31,16300.0,24.7636,24.772,24.6791,24.7636,16300.0
2010-08-24 10:00:00,29.29,29.3,29.08,29.14,27000.0,24.7467,24.7551,24.5693,24.62,27000.0
2010-08-24 10:10:00,29.16,29.26,29.14,29.24,24000.0,24.6369,24.7213,24.62,24.7044,24000.0
2010-08-24 10:20:00,29.24,29.32,29.23,29.26,17700.0,24.7044,24.772,24.696,24.7213,17700.0
2010-08-24 10:30:00,29.26,29.26,29.16,29.16,6300.0,24.7213,24.7213,24.6369,24.6369,6300.0
2010-08-24 10:40:00,29.17,29.2,29.16,29.17,11500.0,24.6453,24.6707,24.6369,24.6453,11500.0
2010-08-24 10:50:00,29.17,29.19,29.14,29.18,13900.0,24.6453,24.6622,24.62,24.6538,13900.0
2010-08-24 11:00:00,29.19,29.27,29.19,29.2,17000.0,24.6622,24.7298,24.6622,24.6707,17000.0
2010-08-24 11:10:00,29.19,29.21,29.16,29.19,16700.0,24.6622,24.6791,24.6369,24.6622,16700.0
2010-08-24 11:20:00,29.2,29.32,29.2,29.32,23900.0,24.6707,24.772,24.6707,24.772,23900.0
2010-08-24 11:30:00,29.33,29.45,29.32,29.45,17000.0,24.7805,24.8819,24.772,24.8819,17000.0
2010-08-24 11:40:00,29.44,29.49,29.4,29.4,7100.0,24.8734,24.9157,24.8396,24.8396,7100.0
2010-08-24 11:50:00,29.41,29.41,29.34,29.36,9200.0,24.8481,24.8481,24.7889,24.8058,9200.0
2010-08-24 12:00:00,29.35,29.36,29.33,29.36,8700.0,24.7974,24.8058,24.7805,24.8058,8700.0
2010-08-24 12:10:00,29.36,29.37,29.31,29.33,9700.0,24.8058,24.8143,24.7636,24.7805,9700.0
2010-08-24 12:20:00,29.33,29.35,29.25,29.26,17200.0,24.7805,24.7974,24.7129,24.7213,17200.0
2010-08-24 12:30:00,29.27,29.29,29.26,29.28,11600.0,24.7298,24.7467,24.7213,24.7382,11600.0
2010-08-24 12:40:00,29.28,29.29,29.26,29.26,8200.0,24.7382,24.7467,24.7213,24.7213,8200.0
2010-08-24 12:50:00,29.26,29.27,29.24,29.27,22000.0,24.7213,24.7298,24.7044,24.7298,22000.0
2010-08-24 13:00:00,29.27,29.28,29.24,29.27,9200.0,24.7298,24.7382,24.7044,24.7298,9200.0
2010-08-24 13:10:00,29.27,29.27,29.25,29.25,7200.0,24.7298,24.7298,24.7129,24.7129,7200.0
2010-08-24 13:20:00,29.25,29.3,29.22,29.3,22800.0,24.7129,24.7551,24.6876,24.7551,22800.0
2010-08-24 13:30:00,29.29,29.29,29.25,29.25,15900.0,24.7467,24.7467,24.7129,24.7129,15900.0
2010-08-24 13:40:00,29.25,29.27,29.17,29.19,26900.0,24.7129,24.7298,24.6453,24.6622,26900.0
2010-08-24 13:50:00,29.19,29.21,29.17,29.2,11100.0,24.6622,24.6791,24.6453,24.6707,11100.0
2010-08-24 14:00:00,29.2,29.22,29.17,29.2,14800.0,24.6707,24.6876,24.6453,24.6707,14800.0
2010-08-24 14:10:00,29.21,29.31,29.2,29.31,33900.0,24.6791,24.7636,24.6707,24.7636,33900.0
2010-08-24 14:20:00,29.31,29.33,29.28,29.28,23900.0,24.7636,24.7805,24.7382,24.7382,23900.0
2010-08-24 14:30:00,29.27,29.35,29.27,29.35,21600.0,24.7298,24.7974,24.7298,24.7974,21600.0
2010-08-24 14:40:00,29.35,29.36,29.32,29.34,14000.0,24.7974,24.8058,24.772,24.7889,14000.0
2010-08-24 14:50:00,29.34,29.35,29.32,29.34,24600.0,24.7889,24.7974,24.772,24.7889,24600.0
2010-08-24 15:00:00,29.34,29.44,29.34,29.43,39500.0,24.7889,24.8734,24.7889,24.865,39500.0
2010-08-24 15:10:00,29.43,29.46,29.43,29.45,39600.0,24.865,24.8903,24.865,24.8819,39600.0
2010-08-24 15:20:00,29.45,29.53,29.43,29.47,35300.0,24.8819,24.9495,24.865,24.8988,35300.0
2010-08-24 15:30:00,29.47,29.47,29.36,29.39,34300.0,24.8988,24.8988,24.8058,24.8312,34300.0
2010-08-24 15:40:00,29.39,29.39,29.32,29.36,64000.0,24.8312,24.8312,24.772,24.8058,64000.0
2010-08-24 15:50:00,29.35,29.35,29.23,29.25,105700.0,24.7974,24.7974,24.696,24.7129,105700.0
2010-08-25 09:30:00,29.08,29.27,28.96,29.25,23400.0,24.5693,24.7298,24.4679,24.7129,23400.0
2010-08-25 09:40:00,29.26,29.27,29.11,29.12,13500.0,24.7213,24.7298,24.5946,24.6031,13500.0
2010-08-25 09:50:00,29.11,29.13,29.02,29.08,15300.0,24.5946,24.6115,24.5186,24.5693,15300.0
2010-08-25 10:00:00,29.08,29.22,28.95,29.21,40500.0,24.5693,24.6876,24.4594,24.6791,40500.0
2010-08-25 10:10:00,29.22,29.29,29.18,29.23,27000.0,24.6876,24.7467,24.6538,24.696,27000.0
2010-08-25 10:20:00,29.23,29.27,29.22,29.25,17000.0,24.696,24.7298,24.6876,24.7129,17000.0
2010-08-25 10:30:00,29.25,29.26,29.14,29.15,11600.0,24.7129,24.7213,24.62,24.6284,11600.0
2010-08-25 10:40:00,29.16,29.27,29.16,29.27,13500.0,24.6369,24.7298,24.6369,24.7298,13500.0
2010-08-25 10:50:00,29.27,29.33,29.25,29.31,10200.0,24.7298,24.7805,24.7129,24.7636,10200.0
2010-08-25 11:00:00,29.31,29.35,29.29,29.31,24200.0,24.7636,24.7974,24.7467,24.7636,24200.0
2010-08-25 11:10:00,29.31,29.35,29.24,29.35,15000.0,24.7636,24.7974,24.7044,24.7974,15000.0
2010-08-25 11:20:00,29.35,29.37,29.33,29.36,20000.0,24.7974,24.8143,24.7805,24.8058,20000.0
2010-08-25 11:30:00,29.36,29.36,29.29,29.31,10900.0,24.8058,24.8058,24.7467,24.7636,10900.0
2010-08-25 11:40:00,29.3,29.31,29.28,29.29,10400.0,24.7551,24.7636,24.7382,24.7467,10400.0
2010-08-25 11:50:00,29.29,29.34,29.29,29.33,7900.0,24.7467,24.7889,24.7467,24.7805,7900.0
2010-08-25 12:00:00,29.33,29.36,29.31,29.31,7400.0,24.7805,24.8058,24.7636,24.7636,7400.0
2010-08-25 12:10:00,29.3,29.34,29.3,29.32,6200.0,24.7551,24.7889,24.7551,24.772,6200.0
2010-08-25 12:20:00,29.33,29.33,29.3,29.31,4600.0,24.7805,24.7805,24.7551,24.7636,4600.0
2010-08-25 12:30:00,29.31,29.33,29.28,29.28,7200.0,24.7636,24.7805,24.7382,24.7382,7200.0
2010-08-25 12:40:00,29.28,29.28,29.24,29.25,5500.0,24.7382,24.7382,24.7044,24.7129,5500.0
2010-08-25 12:50:00,29.26,29.27,29.23,29.24,5700.0,24.7213,24.7298,24.696,24.7044,5700.0
2010-08-25 13:00:00,29.24,29.26,29.23,29.23,5000.0,24.7044,24.7213,24.696,24.696,5000.0
2010-08-25 13:10:00,29.24,29.26,29.22,29.25,5800.0,24.7044,24.7213,24.6876,24.7129,5800.0
2010-08-25 13:20:00,29.24,29.27,29.22,29.23,3700.0,24.7044,24.7298,24.6876,24.696,3700.0
2010-08-25 13:30:00,29.21,29.28,29.21,29.28,17200.0,24.6791,24.7382,24.6791,24.7382,17200.0
2010-08-25 13:40:00,29.28,29.3,29.27,29.3,9200.0,24.7382,24.7551,24.7298,24.7551,9200.0
2010-08-25 13:50:00,29.29,29.3,29.26,29.28,7900.0,24.7467,24.7551,24.7213,24.7382,7900.0
2010-08-25 14:00:00,29.28,29.34,29.27,29.34,25100.0,24.7382,24.7889,24.7298,24.7889,25100.0
2010-08-25 14:10:00,29.34,29.36,29.32,29.36,15500.0,24.7889,24.8058,24.772,24.8058,15500.0
2010-08-25 14:20:00,29.35,29.36,29.34,29.35,10700.0,24.7974,24.8058,24.7889,24.7974,10700.0
2010-08-25 14:30:00,29.35,29.47,29.34,29.43,45400.0,24.7974,24.8988,24.7889,24.865,45400.0
2010-08-25 14:40:00,29.43,29.47,29.42,29.42,13100.0,24.865,24.8988,24.8565,24.8565,13100.0
2010-08-25 14:50:00,29.43,29.46,29.41,29.46,8500.0,24.865,24.8903,24.8481,24.8903,8500.0
2010-08-25 15:00:00,29.48,29.48,29.43,29.43,6300.0,24.9072,24.9072,24.865,24.865,6300.0
2010-08-25 15:10:00,29.44,29.45,29.4,29.41,11900.0,24.8734,24.8819,24.8396,24.8481,11900.0
2010-08-25 15:20:00,29.41,29.42,29.39,29.4,14600.0,24.8481,24.8565,24.8312,24.8396,14600.0
2010-08-25 15:30:00,29.4,29.55,29.39,29.52,39300.0,24.8396,24.9664,24.8312,24.941,39300.0
2010-08-25 15:40:00,29.52,29.63,29.51,29.58,50000.0,24.941,25.034,24.9326,24.9917,50000.0
2010-08-25 15:50:00,29.58,29.58,29.46,29.47,50300.0,24.9917,24.9917,24.8903,24.8988,50300.0
2010-08-26 09:30:00,29.57,29.6,29.47,29.51,9700.0,24.9833,25.0086,24.8988,24.9326,9700.0
2010-08-26 09:40:00,29.51,29.59,29.49,29.53,2400.0,24.9326,25.0002,24.9157,24.9495,2400.0
2010-08-26 09:50:00,29.5,29.57,29.36,29.57,20700.0,24.9241,24.9833,24.8058,24.9833,20700.0
2010-08-26 10:00:00,29.57,29.6,29.56,29.59,31800.0,24.9833,25.0086,24.9748,25.0002,31800.0
2010-08-26 10:10:00,29.58,29.63,29.57,29.62,24200.0,24.9917,25.034,24.9833,25.0255,24200.0
2010-08-26 10:20:00,29.62,29.62,29.55,29.57,10400.0,25.0255,25.0255,24.9664,24.9833,10400.0
2010-08-26 10:30:00,29.58,29.68,29.56,29.65,3400.0,24.9917,25.0762,24.9748,25.0509,3400.0
2010-08-26 10:40:00,29.65,29.65,29.58,29.59,5400.0,25.0509,25.0509,24.9917,25.0002,5400.0
2010-08-26 10:50:00,29.59,29.59,29.55,29.57,12700.0,25.0002,25.0002,24.9664,24.9833,12700.0
2010-08-26 11:00:00,29.58,29.58,29.38,29.41,29200.0,24.9917,24.9917,24.8227,24.8481,29200.0
2010-08-26 11:10:00,29.41,29.46,29.38,29.45,7100.0,24.8481,24.8903,24.8227,24.8819,7100.0
2010-08-26 11:20:00,29.46,29.46,29.41,29.44,8700.0,24.8903,24.8903,24.8481,24.8734,8700.0
2010-08-26 11:30:00,29.44,29.47,29.44,29.45,15400.0,24.8734,24.8988,24.8734,24.8819,15400.0
2010-08-26 11:40:00,29.45,29.46,29.39,29.4,20700.0,24.8819,24.8903,24.8312,24.8396,20700.0
2010-08-26 11:50:00,29.4,29.49,29.35,29.49,11500.0,24.8396,24.9157,24.7974,24.9157,11500.0
2010-08-26 12:00:00,29.5,29.52,29.48,29.52,7000.0,24.9241,24.941,24.9072,24.941,7000.0
2010-08-26 12:10:00,29.51,29.52,29.49,29.49,4200.0,24.9326,24.941,24.9157,24.9157,4200.0
2010-08-26 12:20:00,29.5,29.53,29.5,29.51,2400.0,24.9241,24.9495,24.9241,24.9326,2400.0
2010-08-26 12:30:00,29.52,29.52,29.5,29.5,2200.0,24.941,24.941,24.9241,24.9241,2200.0
2010-08-26 12:40:00,29.5,29.53,29.45,29.51,11200.0,24.9241,24.9495,24.8819,24.9326,11200.0
2010-08-26 12:50:00,29.51,29.52,29.5,29.5,20000.0,24.9326,24.941,24.9241,24.9241,20000.0
2010-08-26 13:00:00,29.52,29.54,29.5,29.5,5700.0,24.941,24.9579,24.9241,24.9241,5700.0
2010-08-26 13:10:00,29.5,29.51,29.5,29.5,6600.0,24.9241,24.9326,24.9241,24.9241,6600.0
2010-08-26 13:20:00,29.5,29.53,29.5,29.51,4700.0,24.9241,24.9495,24.9241,24.9326,4700.0
2010-08-26 13:30:00,29.51,29.53,29.5,29.5,2900.0,24.9326,24.9495,24.9241,24.9241,2900.0
2010-08-26 13:40:00,29.5,29.5,29.47,29.47,3200.0,24.9241,24.9241,24.8988,24.8988,3200.0
2010-08-26 13:50:00,29.46,29.46,29.41,29.42,4700.0,24.8903,24.8903,24.8481,24.8565,4700.0
2010-08-26 14:00:00,29.41,29.44,29.4,29.4,9500.0,24.8481,24.8734,24.8396,24.8396,9500.0
2010-08-26 14:10:00,29.4,29.41,29.4,29.4,30800.0,24.8396,24.8481,24.8396,24.8396,30800.0
2010-08-26 14:20:00,29.4,29.41,29.4,29.4,2600.0,24.8396,24.8481,24.8396,24.8396,2600.0
2010-08-26 14:30:00,29.4,29.42,29.4,29.42,18000.0,24.8396,24.8565,24.8396,24.8565,18000.0
2010-08-26 14:40:00,29.42,29.42,29.36,29.38,11800.0,24.8565,24.8565,24.8058,24.8227,11800.0
2010-08-26 14:50:00,29.37,29.39,29.3,29.32,14600.0,24.8143,24.8312,24.7551,24.772,14600.0
2010-08-26 15:00:00,29.32,29.38,29.32,29.37,27600.0,24.772,24.8227,24.772,24.8143,27600.0
2010-08-26 15:10:00,29.37,29.42,29.37,29.41,35400.0,24.8143,24.8565,24.8143,24.8481,35400.0
2010-08-26 15:20:00,29.41,29.46,29.4,29.42,12400.0,24.8481,24.8903,24.8396,24.8565,12400.0
2010-08-26 15:30:00,29.4,29.43,29.39,29.41,18800.0,24.8396,24.865,24.8312,24.8481,18800.0
2010-08-26 15:40:00,29.41,29.48,29.4,29.43,31700.0,24.8481,24.9072,24.8396,24.865,31700.0
2010-08-26 15:50:00,29.43,29.43,29.3,29.32,77700.0,24.865,24.865,24.7551,24.772,77700.0
2010-08-27 09:30:00,29.51,29.58,29.4,29.41,15600.0,24.9326,24.9917,24.8396,24.8481,15600.0
2010-08-27 09:40:00,29.4,29.42,29.35,29.38,6000.0,24.8396,24.8565,24.7974,24.8227,6000.0
2010-08-27 09:50:00,29.38,29.49,29.31,29.31,9500.0,24.8227,24.9157,24.7636,24.7636,9500.0
2010-08-27 10:00:00,29.33,29.37,29.16,29.24,24000.0,24.7805,24.8143,24.6369,24.7044,24000.0
2010-08-27 10:10:00,29.24,29.45,29.19,29.41,18500.0,24.7044,24.8819,24.6622,24.8481,18500.0
2010-08-27 10:20:00,29.38,29.54,29.36,29.49,13200.0,24.8227,24.9579,24.8058,24.9157,13200.0
2010-08-27 10:30:00,29.5,29.58,29.48,29.56,8200.0,24.9241,24.9917,24.9072,24.9748,8200.0
2010-08-27 10:40:00,29.56,29.59,29.48,29.5,16000.0,24.9748,25.0002,24.9072,24.9241,16000.0
2010-08-27 10:50:00,29.5,29.52,29.45,29.51,9300.0,24.9241,24.941,24.8819,24.9326,9300.0
2010-08-27 11:00:00,29.53,29.69,29.52,29.68,18700.0,24.9495,25.0846,24.941,25.0762,18700.0
2010-08-27 11:10:00,29.68,29.76,29.67,29.72,15200.0,25.0762,25.1438,25.0677,25.11,15200.0
2010-08-27 11:20:00,29.73,29.78,29.71,29.76,10700.0,25.1184,25.1607,25.1015,25.1438,10700.0
2010-08-27 11:30:00,29.76,29.79,29.7,29.7,16000.0,25.1438,25.1691,25.0931,25.0931,16000.0
2010-08-27 11:40:00,29.69,29.75,29.68,29.74,10100.0,25.0846,25.1353,25.0762,25.1269,10100.0
2010-08-27 11:50:00,29.74,29.76,29.7,29.71,11700.0,25.1269,25.1438,25.0931,25.1015,11700.0
2010-08-27 12:00:00,29.71,29.75,29.71,29.74,8500.0,25.1015,25.1353,25.1015,25.1269,8500.0
2010-08-27 12:10:00,29.74,29.78,29.73,29.78,4500.0,25.1269,25.1607,25.1184,25.1607,4500.0
2010-08-27 12:20:00,29.79,29.8,29.72,29.73,15100.0,25.1691,25.1776,25.11,25.1184,15100.0
2010-08-27 12:30:00,29.74,29.77,29.72,29.72,6400.0,25.1269,25.1522,25.11,25.11,6400.0
2010-08-27 12:40:00,29.71,29.71,29.67,29.69,4200.0,25.1015,25.1015,25.0677,25.0846,4200.0
2010-08-27 12:50:00,29.69,29.7,29.65,29.65,4700.0,25.0846,25.0931,25.0509,25.0509,4700.0
2010-08-27 13:00:00,29.65,29.69,29.64,29.68,5700.0,25.0509,25.0846,25.0424,25.0762,5700.0
2010-08-27 13:10:00,29.68,29.68,29.64,29.65,6000.0,25.0762,25.0762,25.0424,25.0509,6000.0
2010-08-27 13:20:00,29.66,29.74,29.66,29.74,15100.0,25.0593,25.1269,25.0593,25.1269,15100.0
2010-08-27 13:30:00,29.74,29.79,29.73,29.77,13300.0,25.1269,25.1691,25.1184,25.1522,13300.0
2010-08-27 13:40:00,29.77,29.77,29.72,29.72,9100.0,25.1522,25.1522,25.11,25.11,9100.0
2010-08-27 13:50:00,29.72,29.8,29.72,29.8,6800.0,25.11,25.1776,25.11,25.1776,6800.0
2010-08-27 14:00:00,29.8,29.81,29.72,29.73,16400.0,25.1776,25.186,25.11,25.1184,16400.0
2010-08-27 14:10:00,29.75,29.77,29.73,29.75,9200.0,25.1353,25.1522,25.1184,25.1353,9200.0
2010-08-27 14:20:00,29.76,29.78,29.72,29.76,12100.0,25.1438,25.1607,25.11,25.1438,12100.0
2010-08-27 14:30:00,29.75,29.78,29.75,29.78,9700.0,25.1353,25.1607,25.1353,25.1607,9700.0
2010-08-27 14:40:00,29.79,29.8,29.77,29.79,9700.0,25.1691,25.1776,25.1522,25.1691,9700.0
2010-08-27 14:50:00,29.79,29.8,29.76,29.79,12400.0,25.1691,25.1776,25.1438,25.1691,12400.0
2010-08-27 15:00:00,29.78,29.79,29.76,29.79,12300.0,25.1607,25.1691,25.1438,25.1691,12300.0
2010-08-27 15:10:00,29.79,29.79,29.76,29.77,14800.0,25.1691,25.1691,25.1438,25.1522,14800.0
2010-08-27 15:20:00,29.77,29.85,29.76,29.84,23400.0,25.1522,25.2198,25.1438,25.2114,23400.0
2010-08-27 15:30:00,29.84,29.86,29.8,29.81,16400.0,25.2114,25.2283,25.1776,25.186,16400.0
2010-08-27 15:40:00,29.81,29.86,29.8,29.86,28400.0,25.186,25.2283,25.1776,25.2283,28400.0
2010-08-27 15:50:00,29.85,29.89,29.84,29.88,85000.0,25.2198,25.2536,25.2114,25.2452,85000.0
2010-08-30 09:30:00,29.76,29.88,29.61,29.85,27200.0,25.1438,25.2452,25.0171,25.2198,27200.0
2010-08-30 09:40:00,29.87,29.9,29.85,29.9,7200.0,25.2367,25.2621,25.2198,25.2621,7200.0
2010-08-30 09:50:00,29.9,29.9,29.85,29.88,8000.0,25.2621,25.2621,25.2198,25.2452,8000.0
2010-08-30 10:00:00,29.89,29.91,29.86,29.86,22700.0,25.2536,25.2705,25.2283,25.2283,22700.0
2010-08-30 10:10:00,29.86,29.9,29.82,29.87,14300.0,25.2283,25.2621,25.1945,25.2367,14300.0
2010-08-30 10:20:00,29.89,29.91,29.85,29.88,12000.0,25.2536,25.2705,25.2198,25.2452,12000.0
2010-08-30 10:30:00,29.9,29.9,29.84,29.88,6000.0,25.2621,25.2621,25.2114,25.2452,6000.0
2010-08-30 10:40:00,29.88,29.91,29.85,29.9,17200.0,25.2452,25.2705,25.2198,25.2621,17200.0
2010-08-30 10:50:00,29.9,29.94,29.89,29.9,19100.0,25.2621,25.2959,25.2536,25.2621,19100.0
2010-08-30 11:00:00,29.91,29.91,29.85,29.87,8000.0,25.2705,25.2705,25.2198,25.2367,8000.0
2010-08-30 11:10:00,29.9,29.94,29.88,29.94,13800.0,25.2621,25.2959,25.2452,25.2959,13800.0
2010-08-30 11:20:00,29.94,29.94,29.88,29.92,13000.0,25.2959,25.2959,25.2452,25.279,13000.0
2010-08-30 11:30:00,29.91,29.93,29.87,29.88,9500.0,25.2705,25.2874,25.2367,25.2452,9500.0
2010-08-30 11:40:00,29.88,29.88,29.81,29.84,17700.0,25.2452,25.2452,25.186,25.2114,17700.0
2010-08-30 11:50:00,29.84,29.87,29.82,29.87,17400.0,25.2114,25.2367,25.1945,25.2367,17400.0
2010-08-30 12:00:00,29.85,29.87,29.85,29.86,5400.0,25.2198,25.2367,25.2198,25.2283,5400.0
2010-08-30 12:10:00,29.86,29.88,29.86,29.88,6600.0,25.2283,25.2452,25.2283,25.2452,6600.0
2010-08-30 12:20:00,29.88,29.89,29.85,29.89,18100.0,25.2452,25.2536,25.2198,25.2536,18100.0
2010-08-30 12:30:00,29.89,29.9,29.87,29.9,5900.0,25.2536,25.2621,25.2367,25.2621,5900.0
2010-08-30 12:40:00,29.91,29.93,29.89,29.93,5900.0,25.2705,25.2874,25.2536,25.2874,5900.0
2010-08-30 12:50:00,29.92,29.93,29.88,29.88,6100.0,25.279,25.2874,25.2452,25.2452,6100.0
2010-08-30 13:00:00,29.88,29.88,29.85,29.86,6000.0,25.2452,25.2452,25.2198,25.2283,6000.0
2010-08-30 13:10:00,29.86,29.89,29.84,29.87,7000.0,25.2283,25.2536,25.2114,25.2367,7000.0
2010-08-30 13:20:00,29.87,29.87,29.78,29.78,8600.0,25.2367,25.2367,25.1607,25.1607,8600.0
2010-08-30 13:30:00,29.78,29.82,29.78,29.82,7000.0,25.1607,25.1945,25.1607,25.1945,7000.0
2010-08-30 13:40:00,29.82,29.85,29.82,29.83,8300.0,25.1945,25.2198,25.1945,25.2029,8300.0
2010-08-30 13:50:00,29.83,29.83,29.8,29.81,10200.0,25.2029,25.2029,25.1776,25.186,10200.0
2010-08-30 14:00:00,29.81,29.84,29.76,29.76,11000.0,25.186,25.2114,25.1438,25.1438,11000.0
2010-08-30 14:10:00,29.76,29.77,29.76,29.77,7300.0,25.1438,25.1522,25.1438,25.1522,7300.0
2010-08-30 14:20:00,29.77,29.82,29.77,29.82,11100.0,25.1522,25.1945,25.1522,25.1945,11100.0
2010-08-30 14:30:00,29.83,29.85,29.8,29.81,13800.0,25.2029,25.2198,25.1776,25.186,13800.0
2010-08-30 14:40:00,29.82,29.86,29.82,29.82,18500.0,25.1945,25.2283,25.1945,25.1945,18500.0
2010-08-30 14:50:00,29.82,29.85,29.8,29.82,13000.0,25.1945,25.2198,25.1776,25.1945,13000.0
2010-08-30 15:00:00,29.82,29.83,29.77,29.77,20100.0,25.1945,25.2029,25.1522,25.1522,20100.0
2010-08-30 15:10:00,29.78,29.79,29.71,29.72,25200.0,25.1607,25.1691,25.1015,25.11,25200.0
2010-08-30 15:20:00,29.73,29.76,29.68,29.71,25700.0,25.1184,25.1438,25.0762,25.1015,25700.0
2010-08-30 15:30:00,29.71,29.71,29.67,29.69,20900.0,25.1015,25.1015,25.0677,25.0846,20900.0
2010-08-30 15:40:00,29.69,29.72,29.61,29.62,57600.0,25.0846,25.11,25.0171,25.0255,57600.0
2010-08-30 15:50:00,29.62,29.63,29.52,29.54,94800.0,25.0255,25.034,24.941,24.9579,94800.0
2010-08-31 09:30:00,29.45,29.45,29.29,29.34,5200.0,24.8819,24.8819,24.7467,24.7889,5200.0
2010-08-31 09:40:00,29.31,29.39,29.23,29.37,28200.0,24.7636,24.8312,24.696,24.8143,28200.0
2010-08-31 09:50:00,29.37,29.37,29.26,29.29,6400.0,24.8143,24.8143,24.7213,24.7467,6400.0
2010-08-31 10:00:00,29.3,29.44,29.3,29.41,16300.0,24.7551,24.8734,24.7551,24.8481,16300.0
2010-08-31 10:10:00,29.42,29.5,29.42,29.44,6300.0,24.8565,24.9241,24.8565,24.8734,6300.0
2010-08-31 10:20:00,29.43,29.47,29.41,29.45,8200.0,24.865,24.8988,24.8481,24.8819,8200.0
2010-08-31 10:30:00,29.46,29.5,29.4,29.42,16500.0,24.8903,24.9241,24.8396,24.8565,16500.0
2010-08-31 10:40:00,29.43,29.48,29.4,29.43,16000.0,24.865,24.9072,24.8396,24.865,16000.0
2010-08-31 10:50:00,29.44,29.5,29.43,29.49,12800.0,24.8734,24.9241,24.865,24.9157,12800.0
2010-08-31 11:00:00,29.49,29.54,29.39,29.42,63200.0,24.9157,24.9579,24.8312,24.8565,63200.0
2010-08-31 11:10:00,29.4,29.47,29.39,29.44,14800.0,24.8396,24.8988,24.8312,24.8734,14800.0
2010-08-31 11:20:00,29.43,29.56,29.43,29.54,14700.0,24.865,24.9748,24.865,24.9579,14700.0
2010-08-31 11:30:00,29.52,29.61,29.52,29.56,12000.0,24.941,25.0171,24.941,24.9748,12000.0
2010-08-31 11:40:00,29.57,29.61,29.57,29.59,10700.0,24.9833,25.0171,24.9833,25.0002,10700.0
2010-08-31 11:50:00,29.59,29.67,29.59,29.63,12400.0,25.0002,25.0677,25.0002,25.034,12400.0
2010-08-31 12:00:00,29.64,29.67,29.64,29.65,17600.0,25.0424,25.0677,25.0424,25.0509,17600.0
2010-08-31 12:10:00,29.66,29.66,29.6,29.61,10200.0,25.0593,25.0593,25.0086,25.0171,10200.0
2010-08-31 12:20:00,29.62,29.63,29.59,29.62,10900.0,25.0255,25.034,25.0002,25.0255,10900.0
2010-08-31 12:30:00,29.62,29.66,29.61,29.65,5300.0,25.0255,25.0593,25.0171,25.0509,5300.0
2010-08-31 12:40:00,29.65,29.65,29.59,29.63,9500.0,25.0509,25.0509,25.0002,25.034,9500.0
2010-08-31 12:50:00,29.63,29.64,29.55,29.55,11300.0,25.034,25.0424,24.9664,24.9664,11300.0
2010-08-31 13:00:00,29.55,29.62,29.55,29.6,11100.0,24.9664,25.0255,24.9664,25.0086,11100.0
2010-08-31 13:10:00,29.6,29.63,29.6,29.62,7600.0,25.0086,25.034,25.0086,25.0255,7600.0
2010-08-31 13:20:00,29.62,29.67,29.61,29.67,10100.0,25.0255,25.0677,25.0171,25.0677,10100.0
2010-08-31 13:30:00,29.67,29.67,29.61,29.65,13000.0,25.0677,25.0677,25.0171,25.0509,13000.0
2010-08-31 13:40:00,29.66,29.67,29.63,29.63,9600.0,25.0593,25.0677,25.034,25.034,9600.0
2010-08-31 13:50:00,29.63,29.64,29.61,29.62,7500.0,25.034,25.0424,25.0171,25.0255,7500.0
2010-08-31 14:00:00,29.61,29.64,29.55,29.6,19800.0,25.0171,25.0424,24.9664,25.0086,19800.0
2010-08-31 14:10:00,29.61,29.65,29.49,29.5,32500.0,25.0171,25.0509,24.9157,24.9241,32500.0
2010-08-31 14:20:00,29.49,29.53,29.48,29.5,11200.0,24.9157,24.9495,24.9072,24.9241,11200.0
2010-08-31 14:30:00,29.5,29.5,29.41,29.41,13900.0,24.9241,24.9241,24.8481,24.8481,13900.0
2010-08-31 14:40:00,29.41,29.43,29.34,29.35,12900.0,24.8481,24.865,24.7889,24.7974,12900.0
2010-08-31 14:50:00,29.35,29.41,29.35,29.36,16000.0,24.7974,24.8481,24.7974,24.8058,16000.0
2010-08-31 15:00:00,29.36,29.44,29.36,29.43,20000.0,24.8058,24.8734,24.8058,24.865,20000.0
2010-08-31 15:10:00,29.42,29.42,29.37,29.41,18400.0,24.8565,24.8565,24.8143,24.8481,18400.0
2010-08-31 15:20:00,29.41,29.45,29.39,29.45,17700.0,24.8481,24.8819,24.8312,24.8819,17700.0
2010-08-31 15:30:00,29.45,29.49,29.4,29.41,35900.0,24.8819,24.9157,24.8396,24.8481,35900.0
2010-08-31 15:40:00,29.41,29.56,29.41,29.5,82500.0,24.8481,24.9748,24.8481,24.9241,82500.0
2010-08-31 15:50:00,29.51,29.53,29.41,29.48,97700.0,24.9326,24.9495,24.8481,24.9072,97700.0
2010-09-01 09:30:00,29.72,29.74,29.61,29.66,28400.0,25.11,25.1269,25.0171,25.0593,28400.0
2010-09-01 09:40:00,29.68,29.68,29.6,29.64,12000.0,25.0762,25.0762,25.0086,25.0424,12000.0
2010-09-01 09:50:00,29.63,29.76,29.63,29.73,10300.0,25.034,25.1438,25.034,25.1184,10300.0
2010-09-01 10:00:00,29.73,30.0,29.71,29.95,24300.0,25.1184,25.3466,25.1015,25.3043,24300.0
2010-09-01 10:10:00,29.96,30.06,29.96,30.04,12600.0,25.3128,25.3973,25.3128,25.3804,12600.0
2010-09-01 10:20:00,30.03,30.03,30.0,30.01,12300.0,25.3719,25.3719,25.3466,25.355,12300.0
2010-09-01 10:30:00,30.0,30.03,29.96,30.0,14900.0,25.3466,25.3719,25.3128,25.3466,14900.0
2010-09-01 10:40:00,30.0,30.04,30.0,30.01,17500.0,25.3466,25.3804,25.3466,25.355,17500.0
2010-09-01 10:50:00,30.02,30.03,29.98,29.98,24400.0,25.3635,25.3719,25.3297,25.3297,24400.0
2010-09-01 11:00:00,29.99,30.02,29.97,29.98,7800.0,25.3381,25.3635,25.3212,25.3297,7800.0
2010-09-01 11:10:00,29.97,30.0,29.96,29.98,4700.0,25.3212,25.3466,25.3128,25.3297,4700.0
2010-09-01 11:20:00,29.99,30.02,29.97,30.0,4100.0,25.3381,25.3635,25.3212,25.3466,4100.0
2010-09-01 11:30:00,30.01,30.04,30.01,30.03,6300.0,25.355,25.3804,25.355,25.3719,6300.0
2010-09-01 11:40:00,30.03,30.07,30.02,30.07,4400.0,25.3719,25.4057,25.3635,25.4057,4400.0
2010-09-01 11:50:00,30.07,30.12,30.06,30.11,5300.0,25.4057,25.4479,25.3973,25.4395,5300.0
2010-09-01 12:00:00,30.12,30.13,30.11,30.11,6000.0,25.4479,25.4564,25.4395,25.4395,6000.0
2010-09-01 12:10:00,30.11,30.12,30.08,30.11,12300.0,25.4395,25.4479,25.4142,25.4395,12300.0
2010-09-01 12:20:00,30.12,30.12,30.07,30.09,6800.0,25.4479,25.4479,25.4057,25.4226,6800.0
2010-09-01 12:30:00,30.1,30.11,30.1,30.11,3400.0,25.4311,25.4395,25.4311,25.4395,3400.0
2010-09-01 12:40:00,30.11,30.11,30.1,30.1,4000.0,25.4395,25.4395,25.4311,25.4311,4000.0
2010-09-01 12:50:00,30.11,30.11,30.08,30.11,7300.0,25.4395,25.4395,25.4142,25.4395,7300.0
2010-09-01 13:00:00,30.11,30.12,30.09,30.1,6700.0,25.4395,25.4479,25.4226,25.4311,6700.0
2010-09-01 13:10:00,30.11,30.12,30.09,30.09,11700.0,25.4395,25.4479,25.4226,25.4226,11700.0
2010-09-01 13:20:00,30.1,30.11,30.08,30.08,4000.0,25.4311,25.4395,25.4142,25.4142,4000.0
2010-09-01 13:30:00,30.09,30.12,30.09,30.11,10800.0,25.4226,25.4479,25.4226,25.4395,10800.0
2010-09-01 13:40:00,30.11,30.12,30.09,30.1,16200.0,25.4395,25.4479,25.4226,25.4311,16200.0
2010-09-01 13:50:00,30.11,30.11,30.08,30.08,7100.0,25.4395,25.4395,25.4142,25.4142,7100.0
2010-09-01 14:00:00,30.09,30.12,30.09,30.1,16200.0,25.4226,25.4479,25.4226,25.4311,16200.0
2010-09-01 14:10:00,30.09,30.09,30.04,30.07,11900.0,25.4226,25.4226,25.3804,25.4057,11900.0
2010-09-01 14:20:00,30.07,30.12,30.05,30.11,16000.0,25.4057,25.4479,25.3888,25.4395,16000.0
2010-09-01 14:30:00,30.11,30.13,30.09,30.09,10700.0,25.4395,25.4564,25.4226,25.4226,10700.0
2010-09-01 14:40:00,30.08,30.13,30.08,30.11,11000.0,25.4142,25.4564,25.4142,25.4395,11000.0
2010-09-01 14:50:00,30.11,30.12,30.08,30.09,9500.0,25.4395,25.4479,25.4142,25.4226,9500.0
2010-09-01 15:00:00,30.08,30.14,30.05,30.13,9700.0,25.4142,25.4648,25.3888,25.4564,9700.0
2010-09-01 15:10:00,30.12,30.14,30.11,30.12,8100.0,25.4479,25.4648,25.4395,25.4479,8100.0
2010-09-01 15:20:00,30.12,30.17,30.11,30.15,23600.0,25.4479,25.4902,25.4395,25.4733,23600.0
2010-09-01 15:30:00,30.15,30.2,30.13,30.18,16200.0,25.4733,25.5155,25.4564,25.4986,16200.0
2010-09-01 15:40:00,30.18,30.22,30.16,30.17,56300.0,25.4986,25.5324,25.4817,25.4902,56300.0
2010-09-01 15:50:00,30.18,30.22,30.16,30.22,72300.0,25.4986,25.5324,25.4817,25.5324,72300.0
2010-09-02 09:30:00,30.3,30.47,30.26,30.45,20700.0,25.6,25.7437,25.5662,25.7268,20700.0
2010-09-02 09:40:00,30.46,30.48,30.41,30.47,8200.0,25.7352,25.7521,25.693,25.7437,8200.0
2010-09-02 09:50:00,30.48,30.5,30.44,30.45,16400.0,25.7521,25.769,25.7183,25.7268,16400.0
2010-09-02 10:00:00,30.44,30.47,30.42,30.43,38000.0,25.7183,25.7437,25.7014,25.7099,38000.0
2010-09-02 10:10:00,30.43,30.46,30.41,30.41,15800.0,25.7099,25.7352,25.693,25.693,15800.0
2010-09-02 10:20:00,30.42,30.46,30.39,30.43,12900.0,25.7014,25.7352,25.6761,25.7099,12900.0
2010-09-02 10:30:00,30.45,30.45,30.41,30.44,11500.0,25.7268,25.7268,25.693,25.7183,11500.0
2010-09-02 10:40:00,30.45,30.46,30.42,30.45,10100.0,25.7268,25.7352,25.7014,25.7268,10100.0
2010-09-02 10:50:00,30.45,30.49,30.44,30.45,15400.0,25.7268,25.7606,25.7183,25.7268,15400.0
2010-09-02 11:00:00,30.47,30.48,30.42,30.44,8500.0,25.7437,25.7521,25.7014,25.7183,8500.0
2010-09-02 11:10:00,30.44,30.44,30.4,30.43,21900.0,25.7183,25.7183,25.6845,25.7099,21900.0
2010-09-02 11:20:00,30.43,30.43,30.4,30.43,6800.0,25.7099,25.7099,25.6845,25.7099,6800.0
2010-09-02 11:30:00,30.43,30.44,30.42,30.43,5700.0,25.7099,25.7183,25.7014,25.7099,5700.0
2010-09-02 11:40:00,30.43,30.44,30.42,30.42,13300.0,25.7099,25.7183,25.7014,25.7014,13300.0
2010-09-02 11:50:00,30.43,30.43,30.4,30.4,7300.0,25.7099,25.7099,25.6845,25.6845,7300.0
2010-09-02 12:00:00,30.41,30.45,30.41,30.44,23100.0,25.693,25.7268,25.693,25.7183,23100.0
2010-09-02 12:10:00,30.45,30.46,30.43,30.44,6700.0,25.7268,25.7352,25.7099,25.7183,6700.0
2010-09-02 12:20:00,30.44,30.45,30.41,30.44,8200.0,25.7183,25.7268,25.693,25.7183,8200.0
2010-09-02 12:30:00,30.44,30.45,30.43,30.45,3500.0,25.7183,25.7268,25.7099,25.7268,3500.0
2010-09-02 12:40:00,30.45,30.46,30.4,30.41,6500.0,25.7268,25.7352,25.6845,25.693,6500.0
2010-09-02 12:50:00,30.41,30.42,30.35,30.39,4500.0,25.693,25.7014,25.6423,25.6761,4500.0
2010-09-02 13:00:00,30.39,30.41,30.38,30.4,1700.0,25.6761,25.693,25.6676,25.6845,1700.0
2010-09-02 13:10:00,30.39,30.41,30.38,30.4,2800.0,25.6761,25.693,25.6676,25.6845,2800.0
2010-09-02 13:20:00,30.4,30.42,30.4,30.4,3100.0,25.6845,25.7014,25.6845,25.6845,3100.0
2010-09-02 13:30:00,30.4,30.43,30.4,30.43,3000.0,25.6845,25.7099,25.6845,25.7099,3000.0
2010-09-02 13:40:00,30.43,30.44,30.42,30.43,5000.0,25.7099,25.7183,25.7014,25.7099,5000.0
2010-09-02 13:50:00,30.42,30.45,30.42,30.43,9300.0,25.7014,25.7268,25.7014,25.7099,9300.0
2010-09-02 14:00:00,30.43,30.46,30.42,30.44,20200.0,25.7099,25.7352,25.7014,25.7183,20200.0
2010-09-02 14:10:00,30.44,30.46,30.43,30.43,23900.0,25.7183,25.7352,25.7099,25.7099,23900.0
2010-09-02 14:20:00,30.44,30.45,30.41,30.41,11700.0,25.7183,25.7268,25.693,25.693,11700.0
2010-09-02 14:30:00,30.42,30.45,30.42,30.42,8300.0,25.7014,25.7268,25.7014,25.7014,8300.0
2010-09-02 14:40:00,30.43,30.45,30.42,30.43,10300.0,25.7099,25.7268,25.7014,25.7099,10300.0
2010-09-02 14:50:00,30.44,30.44,30.43,30.44,8600.0,25.7183,25.7183,25.7099,25.7183,8600.0
2010-09-02 15:00:00,30.45,30.45,30.42,30.44,10100.0,25.7268,25.7268,25.7014,25.7183,10100.0
2010-09-02 15:10:00,30.43,30.44,30.42,30.43,7900.0,25.7099,25.7183,25.7014,25.7099,7900.0
2010-09-02 15:20:00,30.43,30.44,30.41,30.43,12200.0,25.7099,25.7183,25.693,25.7099,12200.0
2010-09-02 15:30:00,30.44,30.45,30.43,30.44,46500.0,25.7183,25.7268,25.7099,25.7183,46500.0
2010-09-02 15:40:00,30.44,30.45,30.42,30.44,48500.0,25.7183,25.7268,25.7014,25.7183,48500.0
2010-09-02 15:50:00,30.44,30.47,30.41,30.41,102200.0,25.7183,25.7437,25.693,25.693,102200.0
2010-09-03 09:30:00,30.65,30.67,30.51,30.63,38900.0,25.8957,25.9126,25.7775,25.8788,38900.0
2010-09-03 09:40:00,30.63,30.64,30.59,30.59,43300.0,25.8788,25.8873,25.845,25.845,43300.0
2010-09-03 09:50:00,30.6,30.67,30.6,30.64,12100.0,25.8535,25.9126,25.8535,25.8873,12100.0
2010-09-03 10:00:00,30.63,30.63,30.43,30.44,50800.0,25.8788,25.8788,25.7099,25.7183,50800.0
2010-09-03 10:10:00,30.43,30.49,30.43,30.46,14700.0,25.7099,25.7606,25.7099,25.7352,14700.0
2010-09-03 10:20:00,30.47,30.54,30.46,30.47,11800.0,25.7437,25.8028,25.7352,25.7437,11800.0
2010-09-03 10:30:00,30.48,30.51,30.44,30.5,13300.0,25.7521,25.7775,25.7183,25.769,13300.0
2010-09-03 10:40:00,30.5,30.55,30.48,30.49,21400.0,25.769,25.8112,25.7521,25.7606,21400.0
2010-09-03 10:50:00,30.49,30.49,30.4,30.46,6600.0,25.7606,25.7606,25.6845,25.7352,6600.0
2010-09-03 11:00:00,30.48,30.48,30.43,30.46,6500.0,25.7521,25.7521,25.7099,25.7352,6500.0
2010-09-03 11:10:00,30.46,30.48,30.44,30.48,25400.0,25.7352,25.7521,25.7183,25.7521,25400.0
2010-09-03 11:20:00,30.48,30.48,30.43,30.43,23600.0,25.7521,25.7521,25.7099,25.7099,23600.0
2010-09-03 11:30:00,30.45,30.48,30.42,30.43,7800.0,25.7268,25.7521,25.7014,25.7099,7800.0
2010-09-03 11:40:00,30.44,30.47,30.44,30.45,137100.0,25.7183,25.7437,25.7183,25.7268,137100.0
2010-09-03 11:50:00,30.45,30.49,30.43,30.47,21100.0,25.7268,25.7606,25.7099,25.7437,21100.0
2010-09-03 12:00:00,30.46,30.48,30.45,30.48,7700.0,25.7352,25.7521,25.7268,25.7521,7700.0
2010-09-03 12:10:00,30.48,30.48,30.46,30.48,9000.0,25.7521,25.7521,25.7352,25.7521,9000.0
2010-09-03 12:20:00,30.48,30.48,30.45,30.47,7300.0,25.7521,25.7521,25.7268,25.7437,7300.0
2010-09-03 12:30:00,30.48,30.51,30.46,30.5,24700.0,25.7521,25.7775,25.7352,25.769,24700.0
2010-09-03 12:40:00,30.49,30.5,30.47,30.49,14100.0,25.7606,25.769,25.7437,25.7606,14100.0
2010-09-03 12:50:00,30.48,30.49,30.48,30.48,19200.0,25.7521,25.7606,25.7521,25.7521,19200.0
2010-09-03 13:00:00,30.49,30.49,30.48,30.49,17800.0,25.7606,25.7606,25.7521,25.7606,17800.0
2010-09-03 13:10:00,30.49,30.49,30.45,30.47,13700.0,25.7606,25.7606,25.7268,25.7437,13700.0
2010-09-03 13:20:00,30.48,30.48,30.39,30.39,29500.0,25.7521,25.7521,25.6761,25.6761,29500.0
2010-09-03 13:30:00,30.39,30.41,30.36,30.37,45700.0,25.6761,25.693,25.6507,25.6592,45700.0
2010-09-03 13:40:00,30.37,30.39,30.36,30.36,18800.0,25.6592,25.6761,25.6507,25.6507,18800.0
2010-09-03 13:50:00,30.37,30.37,30.32,30.32,33600.0,25.6592,25.6592,25.6169,25.6169,33600.0
2010-09-03 14:00:00,30.33,30.36,30.33,30.33,18400.0,25.6254,25.6507,25.6254,25.6254,18400.0
2010-09-03 14:10:00,30.33,30.34,30.32,30.34,16400.0,25.6254,25.6338,25.6169,25.6338,16400.0
2010-09-03 14:20:00,30.33,30.34,30.33,30.33,24200.0,25.6254,25.6338,25.6254,25.6254,24200.0
2010-09-03 14:30:00,30.33,30.34,30.3,30.3,32200.0,25.6254,25.6338,25.6,25.6,32200.0
2010-09-03 14:40:00,30.31,30.33,30.28,30.29,22000.0,25.6085,25.6254,25.5831,25.5916,22000.0
2010-09-03 14:50:00,30.29,30.3,30.26,30.26,21300.0,25.5916,25.6,25.5662,25.5662,21300.0
2010-09-03 15:00:00,30.26,30.3,30.26,30.29,15800.0,25.5662,25.6,25.5662,25.5916,15800.0
2010-09-03 15:10:00,30.3,30.3,30.29,30.3,17800.0,25.6,25.6,25.5916,25.6,17800.0
2010-09-03 15:20:00,30.3,30.3,30.27,30.28,30800.0,25.6,25.6,25.5747,25.5831,30800.0
2010-09-03 15:30:00,30.28,30.28,30.27,30.28,39600.0,25.5831,25.5831,25.5747,25.5831,39600.0
2010-09-03 15:40:00,30.28,30.29,30.27,30.27,115800.0,25.5831,25.5916,25.5747,25.5747,115800.0
2010-09-03 15:50:00,30.28,30.35,30.27,30.32,156900.0,25.5831,25.6423,25.5747,25.6169,156900.0
2010-09-07 09:30:00,30.2,30.29,30.11,30.11,19600.0,25.5155,25.5916,25.4395,25.4395,19600.0
2010-09-07 09:40:00,30.11,30.12,30.07,30.07,29300.0,25.4395,25.4479,25.4057,25.4057,29300.0
2010-09-07 09:50:00,30.07,30.07,30.03,30.03,12400.0,25.4057,25.4057,25.3719,25.3719,12400.0
2010-09-07 10:00:00,30.03,30.07,30.03,30.04,37500.0,25.3719,25.4057,25.3719,25.3804,37500.0
2010-09-07 10:10:00,30.04,30.04,29.99,30.02,28900.0,25.3804,25.3804,25.3381,25.3635,28900.0
2010-09-07 10:20:00,30.03,30.07,30.02,30.06,12700.0,25.3719,25.4057,25.3635,25.3973,12700.0
2010-09-07 10:30:00,30.07,30.12,30.05,30.05,31600.0,25.4057,25.4479,25.3888,25.3888,31600.0
2010-09-07 10:40:00,30.05,30.05,30.04,30.05,9600.0,25.3888,25.3888,25.3804,25.3888,9600.0
2010-09-07 10:50:00,30.04,30.06,29.99,29.99,21000.0,25.3804,25.3973,25.3381,25.3381,21000.0
2010-09-07 11:00:00,29.99,30.01,29.96,29.99,17600.0,25.3381,25.355,25.3128,25.3381,17600.0
2010-09-07 11:10:00,30.01,30.02,29.99,30.0,16400.0,25.355,25.3635,25.3381,25.3466,16400.0
2010-09-07 11:20:00,30.0,30.0,30.0,30.0,9900.0,25.3466,25.3466,25.3466,25.3466,9900.0
2010-09-07 11:30:00,30.0,30.0,29.98,30.0,23700.0,25.3466,25.3466,25.3297,25.3466,23700.0
2010-09-07 11:40:00,30.0,30.03,29.99,30.03,9500.0,25.3466,25.3719,25.3381,25.3719,9500.0
2010-09-07 11:50:00,30.05,30.05,29.99,30.05,15000.0,25.3888,25.3888,25.3381,25.3888,15000.0
2010-09-07 12:00:00,30.05,30.07,30.04,30.07,8600.0,25.3888,25.4057,25.3804,25.4057,8600.0
2010-09-07 12:10:00,30.06,30.06,29.99,29.99,16800.0,25.3973,25.3973,25.3381,25.3381,16800.0
2010-09-07 12:20:00,29.98,30.0,29.95,29.97,8500.0,25.3297,25.3466,25.3043,25.3212,8500.0
2010-09-07 12:30:00,29.97,29.99,29.94,29.98,6600.0,25.3212,25.3381,25.2959,25.3297,6600.0
2010-09-07 12:40:00,29.97,30.0,29.97,30.0,5000.0,25.3212,25.3466,25.3212,25.3466,5000.0
2010-09-07 12:50:00,30.0,30.02,29.97,30.01,15200.0,25.3466,25.3635,25.3212,25.355,15200.0
2010-09-07 13:00:00,30.0,30.0,29.97,29.97,11600.0,25.3466,25.3466,25.3212,25.3212,11600.0
2010-09-07 13:10:00,29.97,30.02,29.95,29.95,9400.0,25.3212,25.3635,25.3043,25.3043,9400.0
2010-09-07 13:20:00,29.95,29.96,29.93,29.95,6000.0,25.3043,25.3128,25.2874,25.3043,6000.0
2010-09-07 13:30:00,29.97,30.0,29.96,29.98,8500.0,25.3212,25.3466,25.3128,25.3297,8500.0
2010-09-07 13:40:00,29.99,30.0,29.98,30.0,6600.0,25.3381,25.3466,25.3297,25.3466,6600.0
2010-09-07 13:50:00,29.99,30.0,29.99,29.99,7200.0,25.3381,25.3466,25.3381,25.3381,7200.0
2010-09-07 14:00:00,30.0,30.0,29.98,29.98,4500.0,25.3466,25.3466,25.3297,25.3297,4500.0
2010-09-07 14:10:00,29.99,30.0,29.98,29.99,23700.0,25.3381,25.3466,25.3297,25.3381,23700.0
2010-09-07 14:20:00,29.98,29.99,29.96,29.96,7800.0,25.3297,25.3381,25.3128,25.3128,7800.0
2010-09-07 14:30:00,29.96,29.98,29.94,29.94,8000.0,25.3128,25.3297,25.2959,25.2959,8000.0
2010-09-07 14:40:00,29.94,29.94,29.92,29.93,7400.0,25.2959,25.2959,25.279,25.2874,7400.0
2010-09-07 14:50:00,29.92,29.93,29.88,29.9,9100.0,25.279,25.2874,25.2452,25.2621,9100.0
2010-09-07 15:00:00,29.89,29.92,29.86,29.91,15100.0,25.2536,25.279,25.2283,25.2705,15100.0
2010-09-07 15:10:00,29.91,29.93,29.91,29.91,11100.0,25.2705,25.2874,25.2705,25.2705,11100.0
2010-09-07 15:20:00,29.92,29.92,29.87,29.89,11300.0,25.279,25.279,25.2367,25.2536,11300.0
2010-09-07 15:30:00,29.88,29.95,29.88,29.95,15700.0,25.2452,25.3043,25.2452,25.3043,15700.0
2010-09-07 15:40:00,29.94,29.95,29.93,29.93,17800.0,25.2959,25.3043,25.2874,25.2874,17800.0
2010-09-07 15:50:00,29.93,29.93,29.82,29.84,78300.0,25.2874,25.2874,25.1945,25.2114,78300.0
2010-09-08 09:30:00,29.98,30.04,29.86,30.01,10800.0,25.3297,25.3804,25.2283,25.355,10800.0
2010-09-08 09:40:00,30.02,30.04,30.0,30.0,4500.0,25.3635,25.3804,25.3466,25.3466,4500.0
2010-09-08 09:50:00,29.98,30.01,29.92,30.01,5300.0,25.3297,25.355,25.279,25.355,5300.0
2010-09-08 10:00:00,30.01,30.01,29.98,30.0,7600.0,25.355,25.355,25.3297,25.3466,7600.0
2010-09-08 10:10:00,29.98,30.02,29.95,29.95,8500.0,25.3297,25.3635,25.3043,25.3043,8500.0
2010-09-08 10:20:00,29.94,30.02,29.94,30.02,4400.0,25.2959,25.3635,25.2959,25.3635,4400.0
2010-09-08 10:30:00,30.0,30.03,30.0,30.02,19200.0,25.3466,25.3719,25.3466,25.3635,19200.0
2010-09-08 10:40:00,30.02,30.02,29.99,29.99,5600.0,25.3635,25.3635,25.3381,25.3381,5600.0
2010-09-08 10:50:00,29.99,30.01,29.98,30.0,3200.0,25.3381,25.355,25.3297,25.3466,3200.0
2010-09-08 11:00:00,29.99,30.04,29.99,30.03,4400.0,25.3381,25.3804,25.3381,25.3719,4400.0
2010-09-08 11:10:00,30.04,30.04,30.0,30.01,10700.0,25.3804,25.3804,25.3466,25.355,10700.0
2010-09-08 11:20:00,30.0,30.01,29.98,30.0,7500.0,25.3466,25.355,25.3297,25.3466,7500.0
2010-09-08 11:30:00,30.01,30.03,30.0,30.0,7800.0,25.355,25.3719,25.3466,25.3466,7800.0
2010-09-08 11:40:00,29.99,30.01,29.99,30.0,3800.0,25.3381,25.355,25.3381,25.3466,3800.0
2010-09-08 11:50:00,30.0,30.01,30.0,30.0,6500.0,25.3466,25.355,25.3466,25.3466,6500.0
2010-09-08 12:00:00,30.0,30.0,30.0,30.0,2600.0,25.3466,25.3466,25.3466,25.3466,2600.0
2010-09-08 12:10:00,30.0,30.01,29.99,30.01,1300.0,25.3466,25.355,25.3381,25.355,1300.0
2010-09-08 12:20:00,30.0,30.01,29.99,30.0,5400.0,25.3466,25.355,25.3381,25.3466,5400.0
2010-09-08 12:30:00,30.0,30.04,30.0,30.04,2300.0,25.3466,25.3804,25.3466,25.3804,2300.0
2010-09-08 12:40:00,30.04,30.05,30.03,30.05,6100.0,25.3804,25.3888,25.3719,25.3888,6100.0
2010-09-08 12:50:00,30.05,30.05,30.0,30.0,17000.0,25.3888,25.3888,25.3466,25.3466,17000.0
2010-09-08 13:00:00,30.0,30.01,29.98,30.0,9700.0,25.3466,25.355,25.3297,25.3466,9700.0
2010-09-08 13:10:00,30.0,30.0,29.97,29.97,3300.0,25.3466,25.3466,25.3212,25.3212,3300.0
2010-09-08 13:20:00,29.97,30.04,29.95,30.0,35100.0,25.3212,25.3804,25.3043,25.3466,35100.0
2010-09-08 13:30:00,30.01,30.03,29.98,29.98,13800.0,25.355,25.3719,25.3297,25.3297,13800.0
2010-09-08 13:40:00,29.99,29.99,29.9,29.93,6700.0,25.3381,25.3381,25.2621,25.2874,6700.0
2010-09-08 13:50:00,29.94,29.96,29.92,29.96,9400.0,25.2959,25.3128,25.279,25.3128,9400.0
2010-09-08 14:00:00,29.95,29.95,29.89,29.92,14100.0,25.3043,25.3043,25.2536,25.279,14100.0
2010-09-08 14:10:00,29.92,29.97,29.91,29.97,9000.0,25.279,25.3212,25.2705,25.3212,9000.0
2010-09-08 14:20:00,29.96,30.0,29.96,29.98,21600.0,25.3128,25.3466,25.3128,25.3297,21600.0
2010-09-08 14:30:00,29.98,30.01,29.97,29.97,11500.0,25.3297,25.355,25.3212,25.3212,11500.0
2010-09-08 14:40:00,29.98,30.01,29.98,29.99,13100.0,25.3297,25.355,25.3297,25.3381,13100.0
2010-09-08 14:50:00,30.0,30.0,29.96,29.97,6800.0,25.3466,25.3466,25.3128,25.3212,6800.0
2010-09-08 15:00:00,29.97,30.02,29.97,30.01,9100.0,25.3212,25.3635,25.3212,25.355,9100.0
2010-09-08 15:10:00,30.02,30.03,29.98,30.0,22700.0,25.3635,25.3719,25.3297,25.3466,22700.0
2010-09-08 15:20:00,30.0,30.01,29.94,29.96,19300.0,25.3466,25.355,25.2959,25.3128,19300.0
2010-09-08 15:30:00,29.95,30.02,29.94,30.0,15400.0,25.3043,25.3635,25.2959,25.3466,15400.0
2010-09-08 15:40:00,30.01,30.01,29.93,29.94,20300.0,25.355,25.355,25.2874,25.2959,20300.0
2010-09-08 15:50:00,29.94,29.99,29.94,29.98,40900.0,25.2959,25.3381,25.2959,25.3297,40900.0
2010-09-09 09:30:00,30.24,30.33,30.04,30.04,44900.0,25.5493,25.6254,25.3804,25.3804,44900.0
2010-09-09 09:40:00,30.06,30.09,29.97,30.02,21800.0,25.3973,25.4226,25.3212,25.3635,21800.0
2010-09-09 09:50:00,30.03,30.05,29.96,29.97,15700.0,25.3719,25.3888,25.3128,25.3212,15700.0
2010-09-09 10:00:00,29.97,30.01,29.92,29.98,16900.0,25.3212,25.355,25.279,25.3297,16900.0
2010-09-09 10:10:00,29.99,29.99,29.9,29.91,12700.0,25.3381,25.3381,25.2621,25.2705,12700.0
2010-09-09 10:20:00,29.91,30.0,29.9,30.0,12500.0,25.2705,25.3466,25.2621,25.3466,12500.0
2010-09-09 10:30:00,29.99,29.99,29.95,29.98,10700.0,25.3381,25.3381,25.3043,25.3297,10700.0
2010-09-09 10:40:00,29.98,30.0,29.96,30.0,9800.0,25.3297,25.3466,25.3128,25.3466,9800.0
2010-09-09 10:50:00,29.99,30.0,29.94,29.94,10100.0,25.3381,25.3466,25.2959,25.2959,10100.0
2010-09-09 11:00:00,29.94,29.98,29.94,29.98,6600.0,25.2959,25.3297,25.2959,25.3297,6600.0
2010-09-09 11:10:00,29.98,30.0,29.98,29.99,9700.0,25.3297,25.3466,25.3297,25.3381,9700.0
2010-09-09 11:20:00,30.0,30.0,29.99,30.0,5400.0,25.3466,25.3466,25.3381,25.3466,5400.0
2010-09-09 11:30:00,29.99,30.0,29.97,29.97,11400.0,25.3381,25.3466,25.3212,25.3212,11400.0
2010-09-09 11:40:00,29.98,29.98,29.95,29.97,18300.0,25.3297,25.3297,25.3043,25.3212,18300.0
2010-09-09 11:50:00,29.97,29.97,29.92,29.93,13400.0,25.3212,25.3212,25.279,25.2874,13400.0
2010-09-09 12:00:00,29.92,29.93,29.88,29.89,10500.0,25.279,25.2874,25.2452,25.2536,10500.0
2010-09-09 12:10:00,29.9,29.93,29.89,29.92,19300.0,25.2621,25.2874,25.2536,25.279,19300.0
2010-09-09 12:20:00,29.93,29.95,29.91,29.91,19200.0,25.2874,25.3043,25.2705,25.2705,19200.0
2010-09-09 12:30:00,29.9,29.92,29.88,29.9,19100.0,25.2621,25.279,25.2452,25.2621,19100.0
2010-09-09 12:40:00,29.9,29.93,29.85,29.87,24200.0,25.2621,25.2874,25.2198,25.2367,24200.0
2010-09-09 12:50:00,29.86,29.87,29.77,29.77,18100.0,25.2283,25.2367,25.1522,25.1522,18100.0
2010-09-09 13:00:00,29.78,29.79,29.75,29.75,15500.0,25.1607,25.1691,25.1353,25.1353,15500.0
2010-09-09 13:10:00,29.75,29.76,29.74,29.76,9300.0,25.1353,25.1438,25.1269,25.1438,9300.0
2010-09-09 13:20:00,29.76,29.76,29.68,29.68,10800.0,25.1438,25.1438,25.0762,25.0762,10800.0
2010-09-09 13:30:00,29.68,29.72,29.66,29.69,13600.0,25.0762,25.11,25.0593,25.0846,13600.0
2010-09-09 13:40:00,29.68,29.73,29.68,29.73,12600.0,25.0762,25.1184,25.0762,25.1184,12600.0
2010-09-09 13:50:00,29.74,29.75,29.66,29.68,15800.0,25.1269,25.1353,25.0593,25.0762,15800.0
2010-09-09 14:00:00,29.68,29.7,29.67,29.69,18400.0,25.0762,25.0931,25.0677,25.0846,18400.0
2010-09-09 14:10:00,29.69,29.69,29.64,29.65,12900.0,25.0846,25.0846,25.0424,25.0509,12900.0
2010-09-09 14:20:00,29.65,29.69,29.62,29.62,21300.0,25.0509,25.0846,25.0255,25.0255,21300.0
2010-09-09 14:30:00,29.63,29.7,29.62,29.68,16700.0,25.034,25.0931,25.0255,25.0762,16700.0
2010-09-09 14:40:00,29.68,29.69,29.65,29.69,14500.0,25.0762,25.0846,25.0509,25.0846,14500.0
2010-09-09 14:50:00,29.69,29.7,29.68,29.69,9000.0,25.0846,25.0931,25.0762,25.0846,9000.0
2010-09-09 15:00:00,29.7,29.76,29.7,29.75,16700.0,25.0931,25.1438,25.0931,25.1353,16700.0
2010-09-09 15:10:00,29.75,29.78,29.75,29.77,12600.0,25.1353,25.1607,25.1353,25.1522,12600.0
2010-09-09 15:20:00,29.78,29.8,29.77,29.79,12200.0,25.1607,25.1776,25.1522,25.1691,12200.0
2010-09-09 15:30:00,29.8,29.81,29.79,29.8,29600.0,25.1776,25.186,25.1691,25.1776,29600.0
2010-09-09 15:40:00,29.8,29.8,29.76,29.76,41200.0,25.1776,25.1776,25.1438,25.1438,41200.0
2010-09-09 15:50:00,29.77,29.77,29.7,29.72,97400.0,25.1522,25.1522,25.0931,25.11,97400.0
2010-09-10 09:30:00,29.75,29.75,29.56,29.73,12500.0,25.1353,25.1353,24.9748,25.1184,12500.0
2010-09-10 09:40:00,29.72,29.78,29.69,29.78,22700.0,25.11,25.1607,25.0846,25.1607,22700.0
2010-09-10 09:50:00,29.79,29.93,29.79,29.88,21600.0,25.1691,25.2874,25.1691,25.2452,21600.0
2010-09-10 10:00:00,29.87,29.94,29.86,29.94,10200.0,25.2367,25.2959,25.2283,25.2959,10200.0
2010-09-10 10:10:00,29.92,30.01,29.91,30.0,13700.0,25.279,25.355,25.2705,25.3466,13700.0
2010-09-10 10:20:00,30.01,30.03,29.96,29.99,20800.0,25.355,25.3719,25.3128,25.3381,20800.0
2010-09-10 10:30:00,29.98,30.0,29.98,29.99,13800.0,25.3297,25.3466,25.3297,25.3381,13800.0
2010-09-10 10:40:00,29.98,29.98,29.92,29.92,9400.0,25.3297,25.3297,25.279,25.279,9400.0
2010-09-10 10:50:00,29.91,29.96,29.91,29.95,8200.0,25.2705,25.3128,25.2705,25.3043,8200.0
2010-09-10 11:00:00,29.95,29.95,29.89,29.9,13500.0,25.3043,25.3043,25.2536,25.2621,13500.0
2010-09-10 11:10:00,29.9,29.9,29.86,29.86,6300.0,25.2621,25.2621,25.2283,25.2283,6300.0
2010-09-10 11:20:00,29.87,29.91,29.87,29.91,8800.0,25.2367,25.2705,25.2367,25.2705,8800.0
2010-09-10 11:30:00,29.91,29.93,29.87,29.93,16000.0,25.2705,25.2874,25.2367,25.2874,16000.0
2010-09-10 11:40:00,29.92,29.95,29.92,29.92,7500.0,25.279,25.3043,25.279,25.279,7500.0
2010-09-10 11:50:00,29.92,29.93,29.86,29.86,7300.0,25.279,25.2874,25.2283,25.2283,7300.0
2010-09-10 12:00:00,29.86,29.86,29.84,29.85,5600.0,25.2283,25.2283,25.2114,25.2198,5600.0
2010-09-10 12:10:00,29.84,29.87,29.84,29.85,9100.0,25.2114,25.2367,25.2114,25.2198,9100.0
2010-09-10 12:20:00,29.85,29.86,29.82,29.85,36800.0,25.2198,25.2283,25.1945,25.2198,36800.0
2010-09-10 12:30:00,29.84,29.85,29.84,29.84,3200.0,25.2114,25.2198,25.2114,25.2114,3200.0
2010-09-10 12:40:00,29.84,29.84,29.83,29.84,3000.0,25.2114,25.2114,25.2029,25.2114,3000.0
2010-09-10 12:50:00,29.84,29.86,29.84,29.84,12800.0,25.2114,25.2283,25.2114,25.2114,12800.0
2010-09-10 13:00:00,29.84,29.86,29.84,29.84,15000.0,25.2114,25.2283,25.2114,25.2114,15000.0
2010-09-10 13:10:00,29.84,29.85,29.81,29.82,11900.0,25.2114,25.2198,25.186,25.1945,11900.0
2010-09-10 13:20:00,29.82,29.82,29.81,29.81,2000.0,25.1945,25.1945,25.186,25.186,2000.0
2010-09-10 13:30:00,29.82,29.83,29.81,29.83,7600.0,25.1945,25.2029,25.186,25.2029,7600.0
2010-09-10 13:40:00,29.83,29.83,29.82,29.82,5700.0,25.2029,25.2029,25.1945,25.1945,5700.0
2010-09-10 13:50:00,29.82,29.83,29.8,29.81,11400.0,25.1945,25.2029,25.1776,25.186,11400.0
2010-09-10 14:00:00,29.82,29.87,29.82,29.86,21600.0,25.1945,25.2367,25.1945,25.2283,21600.0
2010-09-10 14:10:00,29.86,29.86,29.83,29.83,8900.0,25.2283,25.2283,25.2029,25.2029,8900.0
2010-09-10 14:20:00,29.83,29.87,29.82,29.86,9500.0,25.2029,25.2367,25.1945,25.2283,9500.0
2010-09-10 14:30:00,29.87,29.88,29.86,29.88,4300.0,25.2367,25.2452,25.2283,25.2452,4300.0
2010-09-10 14:40:00,29.88,29.89,29.86,29.88,14400.0,25.2452,25.2536,25.2283,25.2452,14400.0
2010-09-10 14:50:00,29.89,29.89,29.88,29.88,2800.0,25.2536,25.2536,25.2452,25.2452,2800.0
2010-09-10 15:00:00,29.89,29.9,29.89,29.89,10600.0,25.2536,25.2621,25.2536,25.2536,10600.0
2010-09-10 15:10:00,29.9,29.94,29.89,29.93,17800.0,25.2621,25.2959,25.2536,25.2874,17800.0
2010-09-10 15:20:00,29.93,29.93,29.91,29.92,7500.0,25.2874,25.2874,25.2705,25.279,7500.0
2010-09-10 15:30:00,29.91,29.92,29.91,29.92,6800.0,25.2705,25.279,25.2705,25.279,6800.0
2010-09-10 15:40:00,29.92,29.92,29.9,29.9,27200.0,25.279,25.279,25.2621,25.2621,27200.0
2010-09-10 15:50:00,29.91,29.92,29.88,29.9,41400.0,25.2705,25.279,25.2452,25.2621,41400.0
2010-09-13 09:30:00,30.11,30.11,30.0,30.02,15700.0,25.4395,25.4395,25.3466,25.3635,15700.0
2010-09-13 09:40:00,30.01,30.03,29.92,29.95,36700.0,25.355,25.3719,25.279,25.3043,36700.0
2010-09-13 09:50:00,29.96,29.99,29.95,29.95,4700.0,25.3128,25.3381,25.3043,25.3043,4700.0
2010-09-13 10:00:00,29.97,30.15,29.97,30.11,28000.0,25.3212,25.4733,25.3212,25.4395,28000.0
2010-09-13 10:10:00,30.11,30.14,30.02,30.02,13400.0,25.4395,25.4648,25.3635,25.3635,13400.0
2010-09-13 10:20:00,30.02,30.07,30.01,30.05,11800.0,25.3635,25.4057,25.355,25.3888,11800.0
2010-09-13 10:30:00,30.06,30.11,30.05,30.1,12700.0,25.3973,25.4395,25.3888,25.4311,12700.0
2010-09-13 10:40:00,30.11,30.14,30.08,30.13,18200.0,25.4395,25.4648,25.4142,25.4564,18200.0
2010-09-13 10:50:00,30.13,30.16,30.11,30.16,11900.0,25.4564,25.4817,25.4395,25.4817,11900.0
2010-09-13 11:00:00,30.15,30.17,30.14,30.16,12600.0,25.4733,25.4902,25.4648,25.4817,12600.0
2010-09-13 11:10:00,30.16,30.21,30.14,30.19,17200.0,25.4817,25.524,25.4648,25.5071,17200.0
2010-09-13 11:20:00,30.19,30.21,30.19,30.21,7600.0,25.5071,25.524,25.5071,25.524,7600.0
2010-09-13 11:30:00,30.2,30.22,30.19,30.21,14000.0,25.5155,25.5324,25.5071,25.524,14000.0
2010-09-13 11:40:00,30.2,30.23,30.2,30.22,5700.0,25.5155,25.5409,25.5155,25.5324,5700.0
2010-09-13 11:50:00,30.21,30.25,30.21,30.25,4000.0,25.524,25.5578,25.524,25.5578,4000.0
2010-09-13 12:00:00,30.24,30.24,30.17,30.17,10600.0,25.5493,25.5493,25.4902,25.4902,10600.0
2010-09-13 12:10:00,30.17,30.17,30.12,30.13,7700.0,25.4902,25.4902,25.4479,25.4564,7700.0
2010-09-13 12:20:00,30.12,30.13,30.08,30.09,8400.0,25.4479,25.4564,25.4142,25.4226,8400.0
2010-09-13 12:30:00,30.1,30.11,30.08,30.08,4200.0,25.4311,25.4395,25.4142,25.4142,4200.0
2010-09-13 12:40:00,30.09,30.14,30.08,30.12,5300.0,25.4226,25.4648,25.4142,25.4479,5300.0
2010-09-13 12:50:00,30.11,30.12,30.11,30.11,2400.0,25.4395,25.4479,25.4395,25.4395,2400.0
2010-09-13 13:00:00,30.12,30.14,30.12,30.14,2900.0,25.4479,25.4648,25.4479,25.4648,2900.0
2010-09-13 13:10:00,30.14,30.14,30.06,30.08,26400.0,25.4648,25.4648,25.3973,25.4142,26400.0
2010-09-13 13:20:00,30.08,30.14,30.08,30.12,3500.0,25.4142,25.4648,25.4142,25.4479,3500.0
2010-09-13 13:30:00,30.13,30.14,30.12,30.12,5700.0,25.4564,25.4648,25.4479,25.4479,5700.0
2010-09-13 13:40:00,30.12,30.14,30.11,30.12,16800.0,25.4479,25.4648,25.4395,25.4479,16800.0
2010-09-13 13:50:00,30.12,30.14,30.11,30.12,12400.0,25.4479,25.4648,25.4395,25.4479,12400.0
2010-09-13 14:00:00,30.12,30.12,30.08,30.09,11900.0,25.4479,25.4479,25.4142,25.4226,11900.0
2010-09-13 14:10:00,30.09,30.12,30.07,30.12,8300.0,25.4226,25.4479,25.4057,25.4479,8300.0
2010-09-13 14:20:00,30.11,30.15,30.07,30.15,23800.0,25.4395,25.4733,25.4057,25.4733,23800.0
2010-09-13 14:30:00,30.14,30.17,30.14,30.16,10800.0,25.4648,25.4902,25.4648,25.4817,10800.0
2010-09-13 14:40:00,30.15,30.18,30.15,30.18,11400.0,25.4733,25.4986,25.4733,25.4986,11400.0
2010-09-13 14:50:00,30.17,30.22,30.17,30.21,10600.0,25.4902,25.5324,25.4902,25.524,10600.0
2010-09-13 15:00:00,30.21,30.22,30.18,30.21,15700.0,25.524,25.5324,25.4986,25.524,15700.0
2010-09-13 15:10:00,30.2,30.22,30.2,30.2,10400.0,25.5155,25.5324,25.5155,25.5155,10400.0
2010-09-13 15:20:00,30.21,30.21,30.2,30.2,22800.0,25.524,25.524,25.5155,25.5155,22800.0
2010-09-13 15:30:00,30.21,30.23,30.2,30.23,20700.0,25.524,25.5409,25.5155,25.5409,20700.0
2010-09-13 15:40:00,30.24,30.26,30.22,30.25,33200.0,25.5493,25.5662,25.5324,25.5578,33200.0
2010-09-13 15:50:00,30.24,30.27,30.23,30.23,65900.0,25.5493,25.5747,25.5409,25.5409,65900.0
2010-09-14 09:30:00,30.15,30.17,30.08,30.15,8600.0,25.4733,25.4902,25.4142,25.4733,8600.0
2010-09-14 09:40:00,30.14,30.16,30.05,30.07,8600.0,25.4648,25.4817,25.3888,25.4057,8600.0
2010-09-14 09:50:00,30.07,30.08,30.07,30.07,8600.0,25.4057,25.4142,25.4057,25.4057,8600.0
2010-09-14 10:00:00,30.08,30.08,29.97,29.97,22800.0,25.4142,25.4142,25.3212,25.3212,22800.0
2010-09-14 10:10:00,29.98,30.0,29.95,30.0,5300.0,25.3297,25.3466,25.3043,25.3466,5300.0
2010-09-14 10:20:00,30.01,30.03,30.0,30.01,8800.0,25.355,25.3719,25.3466,25.355,8800.0
2010-09-14 10:30:00,30.01,30.02,29.97,29.97,24900.0,25.355,25.3635,25.3212,25.3212,24900.0
2010-09-14 10:40:00,29.97,30.08,29.97,30.07,6100.0,25.3212,25.4142,25.3212,25.4057,6100.0
2010-09-14 10:50:00,30.07,30.12,30.07,30.12,11600.0,25.4057,25.4479,25.4057,25.4479,11600.0
2010-09-14 11:00:00,30.12,30.16,30.11,30.16,15600.0,25.4479,25.4817,25.4395,25.4817,15600.0
2010-09-14 11:10:00,30.14,30.14,30.1,30.1,21500.0,25.4648,25.4648,25.4311,25.4311,21500.0
2010-09-14 11:20:00,30.1,30.1,30.07,30.07,5800.0,25.4311,25.4311,25.4057,25.4057,5800.0
2010-09-14 11:30:00,30.09,30.11,30.08,30.09,5000.0,25.4226,25.4395,25.4142,25.4226,5000.0
2010-09-14 11:40:00,30.1,30.13,30.09,30.11,20800.0,25.4311,25.4564,25.4226,25.4395,20800.0
2010-09-14 11:50:00,30.11,30.11,30.07,30.1,14900.0,25.4395,25.4395,25.4057,25.4311,14900.0
2010-09-14 12:00:00,30.09,30.11,30.08,30.08,14600.0,25.4226,25.4395,25.4142,25.4142,14600.0
2010-09-14 12:10:00,30.07,30.08,30.05,30.08,16600.0,25.4057,25.4142,25.3888,25.4142,16600.0
2010-09-14 12:20:00,30.09,30.1,30.07,30.09,18100.0,25.4226,25.4311,25.4057,25.4226,18100.0
2010-09-14 12:30:00,30.08,30.1,30.08,30.09,12900.0,25.4142,25.4311,25.4142,25.4226,12900.0
2010-09-14 12:40:00,30.09,30.1,30.06,30.06,9200.0,25.4226,25.4311,25.3973,25.3973,9200.0
2010-09-14 12:50:00,30.07,30.1,30.06,30.09,11800.0,25.4057,25.4311,25.3973,25.4226,11800.0
2010-09-14 13:00:00,30.08,30.1,30.08,30.09,37100.0,25.4142,25.4311,25.4142,25.4226,37100.0
2010-09-14 13:10:00,30.1,30.11,30.09,30.11,8000.0,25.4311,25.4395,25.4226,25.4395,8000.0
2010-09-14 13:20:00,30.11,30.11,30.07,30.09,12600.0,25.4395,25.4395,25.4057,25.4226,12600.0
2010-09-14 13:30:00,30.1,30.12,30.09,30.11,27200.0,25.4311,25.4479,25.4226,25.4395,27200.0
2010-09-14 13:40:00,30.1,30.11,30.06,30.08,25500.0,25.4311,25.4395,25.3973,25.4142,25500.0
2010-09-14 13:50:00,30.09,30.11,30.06,30.1,23700.0,25.4226,25.4395,25.3973,25.4311,23700.0
2010-09-14 14:00:00,30.1,30.1,30.07,30.09,40100.0,25.4311,25.4311,25.4057,25.4226,40100.0
2010-09-14 14:10:00,30.09,30.1,30.08,30.1,10900.0,25.4226,25.4311,25.4142,25.4311,10900.0
2010-09-14 14:20:00,30.1,30.11,30.08,30.1,15800.0,25.4311,25.4395,25.4142,25.4311,15800.0
2010-09-14 14:30:00,30.09,30.12,30.08,30.1,13900.0,25.4226,25.4479,25.4142,25.4311,13900.0
2010-09-14 14:40:00,30.11,30.14,30.08,30.09,86300.0,25.4395,25.4648,25.4142,25.4226,86300.0
2010-09-14 14:50:00,30.09,30.13,30.07,30.09,88200.0,25.4226,25.4564,25.4057,25.4226,88200.0
2010-09-14 15:00:00,30.09,30.11,30.09,30.09,8700.0,25.4226,25.4395,25.4226,25.4226,8700.0
2010-09-14 15:10:00,30.1,30.11,30.09,30.09,40900.0,25.4311,25.4395,25.4226,25.4226,40900.0
2010-09-14 15:20:00,30.1,30.1,30.07,30.09,28900.0,25.4311,25.4311,25.4057,25.4226,28900.0
2010-09-14 15:30:00,30.09,30.09,30.08,30.08,19200.0,25.4226,25.4226,25.4142,25.4142,19200.0
2010-09-14 15:40:00,30.09,30.09,30.04,30.07,41100.0,25.4226,25.4226,25.3804,25.4057,41100.0
2010-09-14 15:50:00,30.08,30.08,29.92,29.92,152400.0,25.4142,25.4142,25.279,25.279,152400.0
2010-09-15 09:30:00,29.9,29.92,29.74,29.75,11900.0,25.2621,25.279,25.1269,25.1353,11900.0
2010-09-15 09:40:00,29.75,29.78,29.69,29.78,12500.0,25.1353,25.1607,25.0846,25.1607,12500.0
2010-09-15 09:50:00,29.77,29.85,29.77,29.8,15000.0,25.1522,25.2198,25.1522,25.1776,15000.0
2010-09-15 10:00:00,29.83,29.84,29.78,29.81,15600.0,25.2029,25.2114,25.1607,25.186,15600.0
2010-09-15 10:10:00,29.83,29.87,29.81,29.82,19200.0,25.2029,25.2367,25.186,25.1945,19200.0
2010-09-15 10:20:00,29.82,29.82,29.8,29.82,7500.0,25.1945,25.1945,25.1776,25.1945,7500.0
2010-09-15 10:30:00,29.82,29.83,29.78,29.78,5700.0,25.1945,25.2029,25.1607,25.1607,5700.0
2010-09-15 10:40:00,29.77,29.77,29.75,29.76,3000.0,25.1522,25.1522,25.1353,25.1438,3000.0
2010-09-15 10:50:00,29.77,29.78,29.75,29.78,10000.0,25.1522,25.1607,25.1353,25.1607,10000.0
2010-09-15 11:00:00,29.79,29.8,29.73,29.73,6800.0,25.1691,25.1776,25.1184,25.1184,6800.0
2010-09-15 11:10:00,29.72,29.73,29.7,29.72,9000.0,25.11,25.1184,25.0931,25.11,9000.0
2010-09-15 11:20:00,29.71,29.76,29.71,29.76,2600.0,25.1015,25.1438,25.1015,25.1438,2600.0
2010-09-15 11:30:00,29.75,29.78,29.75,29.78,4000.0,25.1353,25.1607,25.1353,25.1607,4000.0
2010-09-15 11:40:00,29.78,29.78,29.77,29.78,1500.0,25.1607,25.1607,25.1522,25.1607,1500.0
2010-09-15 11:50:00,29.77,29.83,29.77,29.82,4800.0,25.1522,25.2029,25.1522,25.1945,4800.0
2010-09-15 12:00:00,29.83,29.84,29.82,29.83,7500.0,25.2029,25.2114,25.1945,25.2029,7500.0
2010-09-15 12:10:00,29.83,29.83,29.8,29.81,3900.0,25.2029,25.2029,25.1776,25.186,3900.0
2010-09-15 12:20:00,29.81,29.81,29.8,29.81,2000.0,25.186,25.186,25.1776,25.186,2000.0
2010-09-15 12:30:00,29.81,29.81,29.8,29.81,2300.0,25.186,25.186,25.1776,25.186,2300.0
2010-09-15 12:40:00,29.8,29.81,29.79,29.79,5600.0,25.1776,25.186,25.1691,25.1691,5600.0
2010-09-15 12:50:00,29.77,29.77,29.75,29.76,2200.0,25.1522,25.1522,25.1353,25.1438,2200.0
2010-09-15 13:00:00,29.76,29.76,29.73,29.73,8900.0,25.1438,25.1438,25.1184,25.1184,8900.0
2010-09-15 13:10:00,29.74,29.75,29.73,29.75,3500.0,25.1269,25.1353,25.1184,25.1353,3500.0
2010-09-15 13:20:00,29.75,29.75,29.72,29.72,6200.0,25.1353,25.1353,25.11,25.11,6200.0
2010-09-15 13:30:00,29.73,29.75,29.73,29.75,5600.0,25.1184,25.1353,25.1184,25.1353,5600.0
2010-09-15 13:40:00,29.75,29.75,29.75,29.75,400.0,25.1353,25.1353,25.1353,25.1353,400.0
2010-09-15 13:50:00,29.75,29.75,29.72,29.74,12500.0,25.1353,25.1353,25.11,25.1269,12500.0
2010-09-15 14:00:00,29.74,29.76,29.73,29.74,7500.0,25.1269,25.1438,25.1184,25.1269,7500.0
2010-09-15 14:10:00,29.74,29.74,29.71,29.71,5600.0,25.1269,25.1269,25.1015,25.1015,5600.0
2010-09-15 14:20:00,29.71,29.73,29.71,29.72,11900.0,25.1015,25.1184,25.1015,25.11,11900.0
2010-09-15 14:30:00,29.71,29.72,29.66,29.67,12500.0,25.1015,25.11,25.0593,25.0677,12500.0
2010-09-15 14:40:00,29.67,29.67,29.66,29.67,3300.0,25.0677,25.0677,25.0593,25.0677,3300.0
2010-09-15 14:50:00,29.67,29.73,29.66,29.72,6500.0,25.0677,25.1184,25.0593,25.11,6500.0
2010-09-15 15:00:00,29.72,29.75,29.72,29.75,9500.0,25.11,25.1353,25.11,25.1353,9500.0
2010-09-15 15:10:00,29.74,29.75,29.74,29.75,23800.0,25.1269,25.1353,25.1269,25.1353,23800.0
2010-09-15 15:20:00,29.75,29.77,29.73,29.77,54600.0,25.1353,25.1522,25.1184,25.1522,54600.0
2010-09-15 15:30:00,29.76,29.78,29.73,29.77,25600.0,25.1438,25.1607,25.1184,25.1522,25600.0
2010-09-15 15:40:00,29.77,29.77,29.74,29.77,45800.0,25.1522,25.1522,25.1269,25.1522,45800.0
2010-09-15 15:50:00,29.77,29.78,29.74,29.75,68900.0,25.1522,25.1607,25.1269,25.1353,68900.0
2010-09-16 09:30:00,29.73,29.83,29.59,29.6,31200.0,25.1184,25.2029,25.0002,25.0086,31200.0
2010-09-16 09:40:00,29.6,29.6,29.52,29.59,4400.0,25.0086,25.0086,24.941,25.0002,4400.0
2010-09-16 09:50:00,29.59,29.65,29.59,29.64,4400.0,25.0002,25.0509,25.0002,25.0424,4400.0
2010-09-16 10:00:00,29.65,29.69,29.53,29.67,10900.0,25.0509,25.0846,24.9495,25.0677,10900.0
2010-09-16 10:10:00,29.67,29.68,29.65,29.65,5000.0,25.0677,25.0762,25.0509,25.0509,5000.0
2010-09-16 10:20:00,29.65,29.7,29.65,29.68,8400.0,25.0509,25.0931,25.0509,25.0762,8400.0
2010-09-16 10:30:00,29.67,29.7,29.65,29.7,7100.0,25.0677,25.0931,25.0509,25.0931,7100.0
2010-09-16 10:40:00,29.7,29.77,29.69,29.76,5900.0,25.0931,25.1522,25.0846,25.1438,5900.0
2010-09-16 10:50:00,29.75,29.77,29.73,29.77,6100.0,25.1353,25.1522,25.1184,25.1522,6100.0
2010-09-16 11:00:00,29.76,29.8,29.76,29.8,3900.0,25.1438,25.1776,25.1438,25.1776,3900.0
2010-09-16 11:10:00,29.79,29.81,29.76,29.8,7700.0,25.1691,25.186,25.1438,25.1776,7700.0
2010-09-16 11:20:00,29.8,29.8,29.74,29.75,5900.0,25.1776,25.1776,25.1269,25.1353,5900.0
2010-09-16 11:30:00,29.74,29.74,29.7,29.73,5400.0,25.1269,25.1269,25.0931,25.1184,5400.0
2010-09-16 11:40:00,29.72,29.73,29.71,29.73,2300.0,25.11,25.1184,25.1015,25.1184,2300.0
2010-09-16 11:50:00,29.72,29.73,29.72,29.73,700.0,25.11,25.1184,25.11,25.1184,700.0
2010-09-16 12:00:00,29.73,29.73,29.7,29.7,3500.0,25.1184,25.1184,25.0931,25.0931,3500.0
2010-09-16 12:10:00,29.7,29.7,29.66,29.68,8200.0,25.0931,25.0931,25.0593,25.0762,8200.0
2010-09-16 12:20:00,29.69,29.7,29.68,29.69,4000.0,25.0846,25.0931,25.0762,25.0846,4000.0
2010-09-16 12:30:00,29.68,29.69,29.68,29.69,1100.0,25.0762,25.0846,25.0762,25.0846,1100.0
2010-09-16 12:40:00,29.69,29.71,29.69,29.7,2500.0,25.0846,25.1015,25.0846,25.0931,2500.0
2010-09-16 12:50:00,29.7,29.73,29.7,29.72,8200.0,25.0931,25.1184,25.0931,25.11,8200.0
2010-09-16 13:00:00,29.71,29.71,29.69,29.69,3700.0,25.1015,25.1015,25.0846,25.0846,3700.0
2010-09-16 13:10:00,29.69,29.69,29.65,29.66,7700.0,25.0846,25.0846,25.0509,25.0593,7700.0
2010-09-16 13:20:00,29.66,29.68,29.66,29.68,6600.0,25.0593,25.0762,25.0593,25.0762,6600.0
2010-09-16 13:30:00,29.67,29.67,29.66,29.66,5100.0,25.0677,25.0677,25.0593,25.0593,5100.0
2010-09-16 13:40:00,29.65,29.67,29.65,29.66,6100.0,25.0509,25.0677,25.0509,25.0593,6100.0
2010-09-16 13:50:00,29.66,29.66,29.64,29.65,3200.0,25.0593,25.0593,25.0424,25.0509,3200.0
2010-09-16 14:00:00,29.64,29.67,29.64,29.64,10100.0,25.0424,25.0677,25.0424,25.0424,10100.0
2010-09-16 14:10:00,29.65,29.68,29.65,29.66,4200.0,25.0509,25.0762,25.0509,25.0593,4200.0
2010-09-16 14:20:00,29.65,29.7,29.64,29.69,9700.0,25.0509,25.0931,25.0424,25.0846,9700.0
2010-09-16 14:30:00,29.68,29.68,29.67,29.68,3000.0,25.0762,25.0762,25.0677,25.0762,3000.0
2010-09-16 14:40:00,29.67,29.7,29.67,29.69,6300.0,25.0677,25.0931,25.0677,25.0846,6300.0
2010-09-16 14:50:00,29.69,29.69,29.68,29.69,5000.0,25.0846,25.0846,25.0762,25.0846,5000.0
2010-09-16 15:00:00,29.69,29.7,29.69,29.69,12200.0,25.0846,25.0931,25.0846,25.0846,12200.0
2010-09-16 15:10:00,29.7,29.73,29.69,29.73,10900.0,25.0931,25.1184,25.0846,25.1184,10900.0
2010-09-16 15:20:00,29.73,29.73,29.68,29.72,29000.0,25.1184,25.1184,25.0762,25.11,29000.0
2010-09-16 15:30:00,29.72,29.74,29.69,29.7,15000.0,25.11,25.1269,25.0846,25.0931,15000.0
2010-09-16 15:40:00,29.7,29.7,29.68,29.68,19700.0,25.0931,25.0931,25.0762,25.0762,19700.0
2010-09-16 15:50:00,29.69,29.7,29.66,29.67,54700.0,25.0846,25.0931,25.0593,25.0677,54700.0
2010-09-17 09:30:00,29.75,29.91,29.75,29.86,154500.0,25.1353,25.2705,25.1353,25.2283,154500.0
2010-09-17 09:40:00,29.88,29.91,29.84,29.88,4700.0,25.2452,25.2705,25.2114,25.2452,4700.0
2010-09-17 09:50:00,29.86,29.86,29.71,29.77,9900.0,25.2283,25.2283,25.1015,25.1522,9900.0
2010-09-17 10:00:00,29.73,29.76,29.7,29.73,6100.0,25.1184,25.1438,25.0931,25.1184,6100.0
2010-09-17 10:10:00,29.73,29.81,29.71,29.81,4900.0,25.1184,25.186,25.1015,25.186,4900.0
2010-09-17 10:20:00,29.82,29.9,29.82,29.9,4500.0,25.1945,25.2621,25.1945,25.2621,4500.0
2010-09-17 10:30:00,29.89,29.94,29.86,29.94,6700.0,25.2536,25.2959,25.2283,25.2959,6700.0
2010-09-17 10:40:00,29.93,30.0,29.92,30.0,5400.0,25.2874,25.3466,25.279,25.3466,5400.0
2010-09-17 10:50:00,30.0,30.06,29.99,30.06,7300.0,25.3466,25.3973,25.3381,25.3973,7300.0
2010-09-17 11:00:00,30.05,30.14,30.05,30.13,6400.0,25.3888,25.4648,25.3888,25.4564,6400.0
2010-09-17 11:10:00,30.13,30.14,30.08,30.08,8400.0,25.4564,25.4648,25.4142,25.4142,8400.0
2010-09-17 11:20:00,30.08,30.08,30.0,30.0,7400.0,25.4142,25.4142,25.3466,25.3466,7400.0
2010-09-17 11:30:00,30.01,30.04,29.98,30.03,7700.0,25.355,25.3804,25.3297,25.3719,7700.0
2010-09-17 11:40:00,30.03,30.04,30.02,30.03,6800.0,25.3719,25.3804,25.3635,25.3719,6800.0
2010-09-17 11:50:00,30.03,30.08,30.03,30.07,5800.0,25.3719,25.4142,25.3719,25.4057,5800.0
2010-09-17 12:00:00,30.07,30.09,30.07,30.08,1300.0,25.4057,25.4226,25.4057,25.4142,1300.0
2010-09-17 12:10:00,30.07,30.07,30.06,30.06,1800.0,25.4057,25.4057,25.3973,25.3973,1800.0
2010-09-17 12:20:00,30.08,30.09,30.08,30.09,1400.0,25.4142,25.4226,25.4142,25.4226,1400.0
2010-09-17 12:30:00,30.09,30.1,30.07,30.08,5000.0,25.4226,25.4311,25.4057,25.4142,5000.0
2010-09-17 12:40:00,30.07,30.09,30.07,30.08,4000.0,25.4057,25.4226,25.4057,25.4142,4000.0
2010-09-17 12:50:00,30.08,30.08,30.06,30.06,4000.0,25.4142,25.4142,25.3973,25.3973,4000.0
2010-09-17 13:00:00,30.04,30.07,30.04,30.05,4000.0,25.3804,25.4057,25.3804,25.3888,4000.0
2010-09-17 13:10:00,30.05,30.06,30.04,30.04,3400.0,25.3888,25.3973,25.3804,25.3804,3400.0
2010-09-17 13:20:00,30.03,30.07,30.03,30.06,4400.0,25.3719,25.4057,25.3719,25.3973,4400.0
2010-09-17 13:30:00,30.06,30.09,30.06,30.07,5400.0,25.3973,25.4226,25.3973,25.4057,5400.0
2010-09-17 13:40:00,30.07,30.09,30.06,30.08,7700.0,25.4057,25.4226,25.3973,25.4142,7700.0
2010-09-17 13:50:00,30.08,30.09,30.06,30.06,4100.0,25.4142,25.4226,25.3973,25.3973,4100.0
2010-09-17 14:00:00,30.06,30.08,30.06,30.08,5200.0,25.3973,25.4142,25.3973,25.4142,5200.0
2010-09-17 14:10:00,30.07,30.09,30.07,30.09,3300.0,25.4057,25.4226,25.4057,25.4226,3300.0
2010-09-17 14:20:00,30.09,30.11,30.07,30.09,6800.0,25.4226,25.4395,25.4057,25.4226,6800.0
2010-09-17 14:30:00,30.09,30.11,30.08,30.09,9300.0,25.4226,25.4395,25.4142,25.4226,9300.0
2010-09-17 14:40:00,30.09,30.1,30.08,30.08,41100.0,25.4226,25.4311,25.4142,25.4142,41100.0
2010-09-17 14:50:00,30.08,30.09,30.06,30.06,12200.0,25.4142,25.4226,25.3973,25.3973,12200.0
2010-09-17 15:00:00,30.06,30.08,30.05,30.06,4800.0,25.3973,25.4142,25.3888,25.3973,4800.0
2010-09-17 15:10:00,30.06,30.06,30.01,30.03,13800.0,25.3973,25.3973,25.355,25.3719,13800.0
2010-09-17 15:20:00,30.03,30.03,29.96,29.96,12400.0,25.3719,25.3719,25.3128,25.3128,12400.0
2010-09-17 15:30:00,29.95,30.02,29.95,29.98,19400.0,25.3043,25.3635,25.3043,25.3297,19400.0
2010-09-17 15:40:00,29.98,30.03,29.96,29.99,84100.0,25.3297,25.3719,25.3128,25.3381,84100.0
2010-09-17 15:50:00,29.99,30.01,29.98,29.99,40200.0,25.3381,25.355,25.3297,25.3381,40200.0
2010-09-20 09:30:00,30.12,30.12,30.07,30.11,5100.0,25.4479,25.4479,25.4057,25.4395,5100.0
2010-09-20 09:40:00,30.1,30.1,30.02,30.05,14000.0,25.4311,25.4311,25.3635,25.3888,14000.0
2010-09-20 09:50:00,30.07,30.11,30.05,30.11,4300.0,25.4057,25.4395,25.3888,25.4395,4300.0
2010-09-20 10:00:00,30.1,30.28,30.08,30.28,9500.0,25.4311,25.5831,25.4142,25.5831,9500.0
2010-09-20 10:10:00,30.28,30.32,30.25,30.3,9200.0,25.5831,25.6169,25.5578,25.6,9200.0
2010-09-20 10:20:00,30.31,30.33,30.28,30.28,4600.0,25.6085,25.6254,25.5831,25.5831,4600.0
2010-09-20 10:30:00,30.28,30.29,30.24,30.25,7200.0,25.5831,25.5916,25.5493,25.5578,7200.0
2010-09-20 10:40:00,30.26,30.31,30.26,30.28,7800.0,25.5662,25.6085,25.5662,25.5831,7800.0
2010-09-20 10:50:00,30.29,30.37,30.28,30.36,7300.0,25.5916,25.6592,25.5831,25.6507,7300.0
2010-09-20 11:00:00,30.36,30.41,30.34,30.39,18300.0,25.6507,25.693,25.6338,25.6761,18300.0
2010-09-20 11:10:00,30.39,30.39,30.31,30.31,3000.0,25.6761,25.6761,25.6085,25.6085,3000.0
2010-09-20 11:20:00,30.31,30.34,30.31,30.31,5200.0,25.6085,25.6338,25.6085,25.6085,5200.0
2010-09-20 11:30:00,30.31,30.35,30.31,30.31,6200.0,25.6085,25.6423,25.6085,25.6085,6200.0
2010-09-20 11:40:00,30.31,30.31,30.28,30.3,4200.0,25.6085,25.6085,25.5831,25.6,4200.0
2010-09-20 11:50:00,30.29,30.29,30.26,30.26,4300.0,25.5916,25.5916,25.5662,25.5662,4300.0
2010-09-20 12:00:00,30.28,30.28,30.24,30.24,2300.0,25.5831,25.5831,25.5493,25.5493,2300.0
2010-09-20 12:10:00,30.23,30.25,30.21,30.25,6100.0,25.5409,25.5578,25.524,25.5578,6100.0
2010-09-20 12:20:00,30.25,30.26,30.22,30.22,4700.0,25.5578,25.5662,25.5324,25.5324,4700.0
2010-09-20 12:30:00,30.22,30.25,30.22,30.25,3400.0,25.5324,25.5578,25.5324,25.5578,3400.0
2010-09-20 12:40:00,30.24,30.31,30.24,30.29,11400.0,25.5493,25.6085,25.5493,25.5916,11400.0
2010-09-20 12:50:00,30.28,30.33,30.27,30.3,8900.0,25.5831,25.6254,25.5747,25.6,8900.0
2010-09-20 13:00:00,30.3,30.34,30.3,30.33,5800.0,25.6,25.6338,25.6,25.6254,5800.0
2010-09-20 13:10:00,30.32,30.33,30.29,30.33,10700.0,25.6169,25.6254,25.5916,25.6254,10700.0
2010-09-20 13:20:00,30.33,30.36,30.33,30.33,8200.0,25.6254,25.6507,25.6254,25.6254,8200.0
2010-09-20 13:30:00,30.33,30.37,30.32,30.35,11800.0,25.6254,25.6592,25.6169,25.6423,11800.0
2010-09-20 13:40:00,30.35,30.38,30.33,30.37,8600.0,25.6423,25.6676,25.6254,25.6592,8600.0
2010-09-20 13:50:00,30.37,30.38,30.36,30.38,8000.0,25.6592,25.6676,25.6507,25.6676,8000.0
2010-09-20 14:00:00,30.37,30.37,30.34,30.36,7200.0,25.6592,25.6592,25.6338,25.6507,7200.0
2010-09-20 14:10:00,30.37,30.37,30.34,30.37,6200.0,25.6592,25.6592,25.6338,25.6592,6200.0
2010-09-20 14:20:00,30.37,30.42,30.37,30.4,7600.0,25.6592,25.7014,25.6592,25.6845,7600.0
2010-09-20 14:30:00,30.41,30.43,30.4,30.42,11800.0,25.693,25.7099,25.6845,25.7014,11800.0
2010-09-20 14:40:00,30.43,30.46,30.42,30.42,7200.0,25.7099,25.7352,25.7014,25.7014,7200.0
2010-09-20 14:50:00,30.42,30.48,30.42,30.45,8300.0,25.7014,25.7521,25.7014,25.7268,8300.0
2010-09-20 15:00:00,30.45,30.46,30.44,30.44,9400.0,25.7268,25.7352,25.7183,25.7183,9400.0
2010-09-20 15:10:00,30.44,30.49,30.44,30.49,12900.0,25.7183,25.7606,25.7183,25.7606,12900.0
2010-09-20 15:20:00,30.49,30.51,30.48,30.49,7700.0,25.7606,25.7775,25.7521,25.7606,7700.0
2010-09-20 15:30:00,30.49,30.52,30.47,30.52,16500.0,25.7606,25.7859,25.7437,25.7859,16500.0
2010-09-20 15:40:00,30.52,30.55,30.51,30.55,24700.0,25.7859,25.8112,25.7775,25.8112,24700.0
2010-09-20 15:50:00,30.54,30.56,30.51,30.53,71700.0,25.8028,25.8197,25.7775,25.7944,71700.0
2010-09-21 09:30:00,30.55,30.62,30.53,30.58,14800.0,25.8112,25.8704,25.7944,25.8366,14800.0
2010-09-21 09:40:00,30.55,30.56,30.47,30.49,7200.0,25.8112,25.8197,25.7437,25.7606,7200.0
2010-09-21 09:50:00,30.52,30.53,30.49,30.53,12100.0,25.7859,25.7944,25.7606,25.7944,12100.0
2010-09-21 10:00:00,30.53,30.57,30.51,30.51,5300.0,25.7944,25.8281,25.7775,25.7775,5300.0
2010-09-21 10:10:00,30.51,30.55,30.5,30.51,7100.0,25.7775,25.8112,25.769,25.7775,7100.0
2010-09-21 10:20:00,30.53,30.55,30.5,30.5,3800.0,25.7944,25.8112,25.769,25.769,3800.0
2010-09-21 10:30:00,30.5,30.53,30.5,30.53,5600.0,25.769,25.7944,25.769,25.7944,5600.0
2010-09-21 10:40:00,30.52,30.54,30.5,30.54,7200.0,25.7859,25.8028,25.769,25.8028,7200.0
2010-09-21 10:50:00,30.53,30.55,30.5,30.52,6900.0,25.7944,25.8112,25.769,25.7859,6900.0
2010-09-21 11:00:00,30.51,30.54,30.5,30.52,3800.0,25.7775,25.8028,25.769,25.7859,3800.0
2010-09-21 11:10:00,30.52,30.55,30.52,30.55,8100.0,25.7859,25.8112,25.7859,25.8112,8100.0
2010-09-21 11:20:00,30.55,30.57,30.54,30.54,10800.0,25.8112,25.8281,25.8028,25.8028,10800.0
2010-09-21 11:30:00,30.55,30.55,30.5,30.51,5200.0,25.8112,25.8112,25.769,25.7775,5200.0
2010-09-21 11:40:00,30.5,30.51,30.48,30.51,3500.0,25.769,25.7775,25.7521,25.7775,3500.0
2010-09-21 11:50:00,30.5,30.55,30.5,30.55,7500.0,25.769,25.8112,25.769,25.8112,7500.0
2010-09-21 12:00:00,30.55,30.59,30.54,30.58,9600.0,25.8112,25.845,25.8028,25.8366,9600.0
2010-09-21 12:10:00,30.57,30.6,30.57,30.59,9000.0,25.8281,25.8535,25.8281,25.845,9000.0
2010-09-21 12:20:00,30.58,30.59,30.53,30.53,6800.0,25.8366,25.845,25.7944,25.7944,6800.0
2010-09-21 12:30:00,30.53,30.55,30.53,30.55,6300.0,25.7944,25.8112,25.7944,25.8112,6300.0
2010-09-21 12:40:00,30.54,30.55,30.53,30.53,2900.0,25.8028,25.8112,25.7944,25.7944,2900.0
2010-09-21 12:50:00,30.53,30.54,30.52,30.52,4200.0,25.7944,25.8028,25.7859,25.7859,4200.0
2010-09-21 13:00:00,30.52,30.56,30.51,30.52,6700.0,25.7859,25.8197,25.7775,25.7859,6700.0
2010-09-21 13:10:00,30.52,30.54,30.52,30.53,1900.0,25.7859,25.8028,25.7859,25.7944,1900.0
2010-09-21 13:20:00,30.53,30.55,30.53,30.53,4200.0,25.7944,25.8112,25.7944,25.7944,4200.0
2010-09-21 13:30:00,30.53,30.54,30.52,30.53,1500.0,25.7944,25.8028,25.7859,25.7944,1500.0
2010-09-21 13:40:00,30.52,30.54,30.52,30.54,4500.0,25.7859,25.8028,25.7859,25.8028,4500.0
2010-09-21 13:50:00,30.53,30.54,30.49,30.49,13300.0,25.7944,25.8028,25.7606,25.7606,13300.0
2010-09-21 14:00:00,30.5,30.51,30.49,30.49,9900.0,25.769,25.7775,25.7606,25.7606,9900.0
2010-09-21 14:10:00,30.51,30.6,30.4,30.6,53000.0,25.7775,25.8535,25.6845,25.8535,53000.0
2010-09-21 14:20:00,30.61,30.61,30.55,30.58,16000.0,25.8619,25.8619,25.8112,25.8366,16000.0
2010-09-21 14:30:00,30.6,30.71,30.59,30.69,30500.0,25.8535,25.9464,25.845,25.9295,30500.0
2010-09-21 14:40:00,30.72,30.72,30.66,30.7,9100.0,25.9549,25.9549,25.9042,25.938,9100.0
2010-09-21 14:50:00,30.7,30.7,30.6,30.63,30600.0,25.938,25.938,25.8535,25.8788,30600.0
2010-09-21 15:00:00,30.63,30.64,30.59,30.63,20700.0,25.8788,25.8873,25.845,25.8788,20700.0
2010-09-21 15:10:00,30.64,30.64,30.58,30.61,21300.0,25.8873,25.8873,25.8366,25.8619,21300.0
2010-09-21 15:20:00,30.61,30.62,30.52,30.56,30900.0,25.8619,25.8704,25.7859,25.8197,30900.0
2010-09-21 15:30:00,30.55,30.55,30.42,30.49,37500.0,25.8112,25.8112,25.7014,25.7606,37500.0
2010-09-21 15:40:00,30.48,30.57,30.48,30.52,35300.0,25.7521,25.8281,25.7521,25.7859,35300.0
2010-09-21 15:50:00,30.51,30.57,30.5,30.52,79000.0,25.7775,25.8281,25.769,25.7859,79000.0
2010-09-22 09:30:00,30.49,30.6,30.41,30.57,9800.0,25.7606,25.8535,25.693,25.8281,9800.0
2010-09-22 09:40:00,30.54,30.63,30.54,30.63,5800.0,25.8028,25.8788,25.8028,25.8788,5800.0
2010-09-22 09:50:00,30.62,30.63,30.55,30.57,8000.0,25.8704,25.8788,25.8112,25.8281,8000.0
2010-09-22 10:00:00,30.56,30.56,30.45,30.49,13800.0,25.8197,25.8197,25.7268,25.7606,13800.0
2010-09-22 10:10:00,30.5,30.56,30.5,30.55,5100.0,25.769,25.8197,25.769,25.8112,5100.0
2010-09-22 10:20:00,30.55,30.56,30.47,30.47,5500.0,25.8112,25.8197,25.7437,25.7437,5500.0
2010-09-22 10:30:00,30.46,30.46,30.39,30.39,9500.0,25.7352,25.7352,25.6761,25.6761,9500.0
2010-09-22 10:40:00,30.39,30.39,30.32,30.32,21200.0,25.6761,25.6761,25.6169,25.6169,21200.0
2010-09-22 10:50:00,30.32,30.33,30.29,30.3,15500.0,25.6169,25.6254,25.5916,25.6,15500.0
2010-09-22 11:00:00,30.3,30.33,30.24,30.26,7600.0,25.6,25.6254,25.5493,25.5662,7600.0
2010-09-22 11:10:00,30.25,30.29,30.22,30.29,7000.0,25.5578,25.5916,25.5324,25.5916,7000.0
2010-09-22 11:20:00,30.29,30.29,30.23,30.26,6600.0,25.5916,25.5916,25.5409,25.5662,6600.0
2010-09-22 11:30:00,30.26,30.26,30.22,30.23,17300.0,25.5662,25.5662,25.5324,25.5409,17300.0
2010-09-22 11:40:00,30.22,30.23,30.18,30.19,10800.0,25.5324,25.5409,25.4986,25.5071,10800.0
2010-09-22 11:50:00,30.19,30.23,30.18,30.2,7300.0,25.5071,25.5409,25.4986,25.5155,7300.0
2010-09-22 12:00:00,30.21,30.22,30.18,30.22,4200.0,25.524,25.5324,25.4986,25.5324,4200.0
2010-09-22 12:10:00,30.21,30.22,30.19,30.21,6700.0,25.524,25.5324,25.5071,25.524,6700.0
2010-09-22 12:20:00,30.21,30.22,30.18,30.2,5700.0,25.524,25.5324,25.4986,25.5155,5700.0
2010-09-22 12:30:00,30.2,30.21,30.18,30.19,3700.0,25.5155,25.524,25.4986,25.5071,3700.0
2010-09-22 12:40:00,30.18,30.2,30.17,30.17,4500.0,25.4986,25.5155,25.4902,25.4902,4500.0
2010-09-22 12:50:00,30.18,30.18,30.15,30.16,5700.0,25.4986,25.4986,25.4733,25.4817,5700.0
2010-09-22 13:00:00,30.16,30.17,30.12,30.12,9700.0,25.4817,25.4902,25.4479,25.4479,9700.0
2010-09-22 13:10:00,30.12,30.12,30.08,30.08,9600.0,25.4479,25.4479,25.4142,25.4142,9600.0
2010-09-22 13:20:00,30.09,30.12,30.08,30.12,4000.0,25.4226,25.4479,25.4142,25.4479,4000.0
2010-09-22 13:30:00,30.12,30.16,30.12,30.16,16800.0,25.4479,25.4817,25.4479,25.4817,16800.0
2010-09-22 13:40:00,30.17,30.18,30.15,30.17,7300.0,25.4902,25.4986,25.4733,25.4902,7300.0
2010-09-22 13:50:00,30.18,30.18,30.15,30.18,20400.0,25.4986,25.4986,25.4733,25.4986,20400.0
2010-09-22 14:00:00,30.18,30.2,30.18,30.2,6500.0,25.4986,25.5155,25.4986,25.5155,6500.0
2010-09-22 14:10:00,30.21,30.22,30.17,30.2,8600.0,25.524,25.5324,25.4902,25.5155,8600.0
2010-09-22 14:20:00,30.2,30.24,30.2,30.24,5200.0,25.5155,25.5493,25.5155,25.5493,5200.0
2010-09-22 14:30:00,30.23,30.3,30.23,30.29,4900.0,25.5409,25.6,25.5409,25.5916,4900.0
2010-09-22 14:40:00,30.28,30.32,30.28,30.3,4400.0,25.5831,25.6169,25.5831,25.6,4400.0
2010-09-22 14:50:00,30.3,30.33,30.3,30.33,6600.0,25.6,25.6254,25.6,25.6254,6600.0
2010-09-22 15:00:00,30.34,30.35,30.29,30.3,8600.0,25.6338,25.6423,25.5916,25.6,8600.0
2010-09-22 15:10:00,30.3,30.33,30.28,30.29,8000.0,25.6,25.6254,25.5831,25.5916,8000.0
2010-09-22 15:20:00,30.27,30.27,30.24,30.25,12300.0,25.5747,25.5747,25.5493,25.5578,12300.0
2010-09-22 15:30:00,30.25,30.29,30.24,30.29,9700.0,25.5578,25.5916,25.5493,25.5916,9700.0
2010-09-22 15:40:00,30.29,30.31,30.24,30.24,28000.0,25.5916,25.6085,25.5493,25.5493,28000.0
2010-09-22 15:50:00,30.23,30.25,30.19,30.21,94600.0,25.5409,25.5578,25.5071,25.524,94600.0
2010-09-23 09:30:00,30.03,30.09,29.88,29.97,8400.0,25.3719,25.4226,25.2452,25.3212,8400.0
2010-09-23 09:40:00,29.95,30.02,29.95,30.0,7300.0,25.3043,25.3635,25.3043,25.3466,7300.0
2010-09-23 09:50:00,30.0,30.0,29.95,29.95,3500.0,25.3466,25.3466,25.3043,25.3043,3500.0
2010-09-23 10:00:00,29.95,30.1,29.95,30.08,11600.0,25.3043,25.4311,25.3043,25.4142,11600.0
2010-09-23 10:10:00,30.08,30.08,30.0,30.01,11600.0,25.4142,25.4142,25.3466,25.355,11600.0
2010-09-23 10:20:00,30.03,30.09,30.02,30.09,10500.0,25.3719,25.4226,25.3635,25.4226,10500.0
2010-09-23 10:30:00,30.11,30.18,30.11,30.17,9800.0,25.4395,25.4986,25.4395,25.4902,9800.0
2010-09-23 10:40:00,30.14,30.2,30.14,30.19,20900.0,25.4648,25.5155,25.4648,25.5071,20900.0
2010-09-23 10:50:00,30.18,30.19,30.13,30.14,12400.0,25.4986,25.5071,25.4564,25.4648,12400.0
2010-09-23 11:00:00,30.13,30.15,30.11,30.14,7300.0,25.4564,25.4733,25.4395,25.4648,7300.0
2010-09-23 11:10:00,30.13,30.18,30.12,30.16,5700.0,25.4564,25.4986,25.4479,25.4817,5700.0
2010-09-23 11:20:00,30.17,30.2,30.16,30.19,6200.0,25.4902,25.5155,25.4817,25.5071,6200.0
2010-09-23 11:30:00,30.2,30.27,30.19,30.25,9000.0,25.5155,25.5747,25.5071,25.5578,9000.0
2010-09-23 11:40:00,30.24,30.24,30.21,30.23,5300.0,25.5493,25.5493,25.524,25.5409,5300.0
2010-09-23 11:50:00,30.22,30.24,30.21,30.21,5000.0,25.5324,25.5493,25.524,25.524,5000.0
2010-09-23 12:00:00,30.21,30.25,30.21,30.23,3800.0,25.524,25.5578,25.524,25.5409,3800.0
2010-09-23 12:10:00,30.23,30.25,30.22,30.23,3300.0,25.5409,25.5578,25.5324,25.5409,3300.0
2010-09-23 12:20:00,30.23,30.23,30.18,30.19,8400.0,25.5409,25.5409,25.4986,25.5071,8400.0
2010-09-23 12:30:00,30.19,30.19,30.16,30.16,6100.0,25.5071,25.5071,25.4817,25.4817,6100.0
2010-09-23 12:40:00,30.16,30.17,30.16,30.16,4300.0,25.4817,25.4902,25.4817,25.4817,4300.0
2010-09-23 12:50:00,30.16,30.18,30.15,30.18,3800.0,25.4817,25.4986,25.4733,25.4986,3800.0
2010-09-23 13:00:00,30.17,30.19,30.17,30.19,4700.0,25.4902,25.5071,25.4902,25.5071,4700.0
2010-09-23 13:10:00,30.19,30.19,30.15,30.16,7500.0,25.5071,25.5071,25.4733,25.4817,7500.0
2010-09-23 13:20:00,30.16,30.16,30.15,30.16,1900.0,25.4817,25.4817,25.4733,25.4817,1900.0
2010-09-23 13:30:00,30.15,30.16,30.15,30.15,3100.0,25.4733,25.4817,25.4733,25.4733,3100.0
2010-09-23 13:40:00,30.14,30.15,30.06,30.06,6700.0,25.4648,25.4733,25.3973,25.3973,6700.0
2010-09-23 13:50:00,30.08,30.13,30.08,30.12,4900.0,25.4142,25.4564,25.4142,25.4479,4900.0
2010-09-23 14:00:00,30.13,30.14,30.11,30.12,8600.0,25.4564,25.4648,25.4395,25.4479,8600.0
2010-09-23 14:10:00,30.13,30.17,30.12,30.15,5500.0,25.4564,25.4902,25.4479,25.4733,5500.0
2010-09-23 14:20:00,30.15,30.16,30.14,30.15,43200.0,25.4733,25.4817,25.4648,25.4733,43200.0
2010-09-23 14:30:00,30.15,30.16,30.15,30.15,7700.0,25.4733,25.4817,25.4733,25.4733,7700.0
2010-09-23 14:40:00,30.15,30.16,30.13,30.15,28000.0,25.4733,25.4817,25.4564,25.4733,28000.0
2010-09-23 14:50:00,30.15,30.15,30.1,30.11,22400.0,25.4733,25.4733,25.4311,25.4395,22400.0
2010-09-23 15:00:00,30.11,30.16,30.11,30.13,53900.0,25.4395,25.4817,25.4395,25.4564,53900.0
2010-09-23 15:10:00,30.13,30.13,30.08,30.12,29700.0,25.4564,25.4564,25.4142,25.4479,29700.0
2010-09-23 15:20:00,30.11,30.12,30.08,30.08,42000.0,25.4395,25.4479,25.4142,25.4142,42000.0
2010-09-23 15:30:00,30.08,30.1,30.02,30.04,107300.0,25.4142,25.4311,25.3635,25.3804,107300.0
2010-09-23 15:40:00,30.04,30.06,29.95,29.96,75500.0,25.3804,25.3973,25.3043,25.3128,75500.0
2010-09-23 15:50:00,29.96,30.01,29.95,29.98,86300.0,25.3128,25.355,25.3043,25.3297,86300.0
2010-09-24 09:30:00,30.32,30.46,30.32,30.45,8300.0,25.6169,25.7352,25.6169,25.7268,8300.0
2010-09-24 09:40:00,30.42,30.47,30.35,30.36,12100.0,25.7014,25.7437,25.6423,25.6507,12100.0
2010-09-24 09:50:00,30.36,30.43,30.35,30.41,15600.0,25.6507,25.7099,25.6423,25.693,15600.0
2010-09-24 10:00:00,30.4,30.47,30.36,30.41,34300.0,25.6845,25.7437,25.6507,25.693,34300.0
2010-09-24 10:10:00,30.41,30.49,30.4,30.48,10800.0,25.693,25.7606,25.6845,25.7521,10800.0
2010-09-24 10:20:00,30.5,30.6,30.5,30.55,13300.0,25.769,25.8535,25.769,25.8112,13300.0
2010-09-24 10:30:00,30.56,30.62,30.53,30.6,14400.0,25.8197,25.8704,25.7944,25.8535,14400.0
2010-09-24 10:40:00,30.62,30.66,30.6,30.63,15100.0,25.8704,25.9042,25.8535,25.8788,15100.0
2010-09-24 10:50:00,30.63,30.64,30.6,30.61,3900.0,25.8788,25.8873,25.8535,25.8619,3900.0
2010-09-24 11:00:00,30.61,30.71,30.61,30.7,6000.0,25.8619,25.9464,25.8619,25.938,6000.0
2010-09-24 11:10:00,30.71,30.73,30.69,30.73,6500.0,25.9464,25.9633,25.9295,25.9633,6500.0
2010-09-24 11:20:00,30.74,30.77,30.69,30.7,5600.0,25.9718,25.9971,25.9295,25.938,5600.0
2010-09-24 11:30:00,30.7,30.71,30.68,30.71,6500.0,25.938,25.9464,25.9211,25.9464,6500.0
2010-09-24 11:40:00,30.7,30.71,30.66,30.69,8200.0,25.938,25.9464,25.9042,25.9295,8200.0
2010-09-24 11:50:00,30.69,30.71,30.68,30.7,10300.0,25.9295,25.9464,25.9211,25.938,10300.0
2010-09-24 12:00:00,30.7,30.71,30.69,30.7,8200.0,25.938,25.9464,25.9295,25.938,8200.0
2010-09-24 12:10:00,30.7,30.7,30.66,30.69,8500.0,25.938,25.938,25.9042,25.9295,8500.0
2010-09-24 12:20:00,30.7,30.7,30.67,30.68,8600.0,25.938,25.938,25.9126,25.9211,8600.0
2010-09-24 12:30:00,30.69,30.69,30.63,30.65,13300.0,25.9295,25.9295,25.8788,25.8957,13300.0
2010-09-24 12:40:00,30.66,30.73,30.63,30.7,23000.0,25.9042,25.9633,25.8788,25.938,23000.0
2010-09-24 12:50:00,30.7,30.72,30.69,30.71,4200.0,25.938,25.9549,25.9295,25.9464,4200.0
2010-09-24 13:00:00,30.71,30.74,30.71,30.73,5100.0,25.9464,25.9718,25.9464,25.9633,5100.0
2010-09-24 13:10:00,30.73,30.77,30.73,30.75,5500.0,25.9633,25.9971,25.9633,25.9802,5500.0
2010-09-24 13:20:00,30.75,30.79,30.75,30.79,3500.0,25.9802,26.014,25.9802,26.014,3500.0
2010-09-24 13:30:00,30.79,30.82,30.78,30.8,20100.0,26.014,26.0394,26.0056,26.0225,20100.0
2010-09-24 13:40:00,30.8,30.8,30.76,30.78,7500.0,26.0225,26.0225,25.9887,26.0056,7500.0
2010-09-24 13:50:00,30.77,30.78,30.76,30.76,3000.0,25.9971,26.0056,25.9887,25.9887,3000.0
2010-09-24 14:00:00,30.76,30.76,30.72,30.72,6300.0,25.9887,25.9887,25.9549,25.9549,6300.0
2010-09-24 14:10:00,30.72,30.72,30.67,30.69,12400.0,25.9549,25.9549,25.9126,25.9295,12400.0
2010-09-24 14:20:00,30.69,30.7,30.67,30.7,7000.0,25.9295,25.938,25.9126,25.938,7000.0
2010-09-24 14:30:00,30.69,30.74,30.69,30.73,8300.0,25.9295,25.9718,25.9295,25.9633,8300.0
2010-09-24 14:40:00,30.74,30.75,30.72,30.72,4700.0,25.9718,25.9802,25.9549,25.9549,4700.0
2010-09-24 14:50:00,30.71,30.75,30.7,30.74,6800.0,25.9464,25.9802,25.938,25.9718,6800.0
2010-09-24 15:00:00,30.74,30.75,30.73,30.73,8200.0,25.9718,25.9802,25.9633,25.9633,8200.0
2010-09-24 15:10:00,30.74,30.76,30.73,30.75,15700.0,25.9718,25.9887,25.9633,25.9802,15700.0
2010-09-24 15:20:00,30.75,30.76,30.74,30.74,12000.0,25.9802,25.9887,25.9718,25.9718,12000.0
2010-09-24 15:30:00,30.75,30.78,30.74,30.76,42000.0,25.9802,26.0056,25.9718,25.9887,42000.0
2010-09-24 15:40:00,30.76,30.82,30.75,30.79,29300.0,25.9887,26.0394,25.9802,26.014,29300.0
2010-09-24 15:50:00,30.79,30.84,30.79,30.83,70200.0,26.014,26.0563,26.014,26.0478,70200.0
2010-09-27 09:30:00,30.8,30.8,30.67,30.68,11300.0,26.0225,26.0225,25.9126,25.9211,11300.0
2010-09-27 09:40:00,30.67,30.67,30.56,30.59,12000.0,25.9126,25.9126,25.8197,25.845,12000.0
2010-09-27 09:50:00,30.58,30.63,30.57,30.58,7300.0,25.8366,25.8788,25.8281,25.8366,7300.0
2010-09-27 10:00:00,30.59,30.61,30.57,30.61,5100.0,25.845,25.8619,25.8281,25.8619,5100.0
2010-09-27 10:10:00,30.6,30.63,30.55,30.58,4800.0,25.8535,25.8788,25.8112,25.8366,4800.0
2010-09-27 10:20:00,30.57,30.66,30.57,30.66,3000.0,25.8281,25.9042,25.8281,25.9042,3000.0
2010-09-27 10:30:00,30.66,30.67,30.61,30.64,4300.0,25.9042,25.9126,25.8619,25.8873,4300.0
2010-09-27 10:40:00,30.63,30.67,30.61,30.66,7900.0,25.8788,25.9126,25.8619,25.9042,7900.0
2010-09-27 10:50:00,30.65,30.71,30.65,30.71,3700.0,25.8957,25.9464,25.8957,25.9464,3700.0
2010-09-27 11:00:00,30.7,30.7,30.61,30.61,6400.0,25.938,25.938,25.8619,25.8619,6400.0
2010-09-27 11:10:00,30.61,30.62,30.55,30.59,4500.0,25.8619,25.8704,25.8112,25.845,4500.0
2010-09-27 11:20:00,30.59,30.64,30.57,30.64,3500.0,25.845,25.8873,25.8281,25.8873,3500.0
2010-09-27 11:30:00,30.64,30.66,30.59,30.59,4900.0,25.8873,25.9042,25.845,25.845,4900.0
2010-09-27 11:40:00,30.58,30.64,30.58,30.64,4400.0,25.8366,25.8873,25.8366,25.8873,4400.0
2010-09-27 11:50:00,30.65,30.66,30.64,30.65,3200.0,25.8957,25.9042,25.8873,25.8957,3200.0
2010-09-27 12:00:00,30.65,30.7,30.65,30.7,9700.0,25.8957,25.938,25.8957,25.938,9700.0
2010-09-27 12:10:00,30.7,30.71,30.68,30.71,10700.0,25.938,25.9464,25.9211,25.9464,10700.0
2010-09-27 12:20:00,30.7,30.71,30.69,30.71,9100.0,25.938,25.9464,25.9295,25.9464,9100.0
2010-09-27 12:30:00,30.71,30.71,30.69,30.71,5700.0,25.9464,25.9464,25.9295,25.9464,5700.0
2010-09-27 12:40:00,30.7,30.71,30.69,30.71,5000.0,25.938,25.9464,25.9295,25.9464,5000.0
2010-09-27 12:50:00,30.7,30.71,30.68,30.68,3500.0,25.938,25.9464,25.9211,25.9211,3500.0
2010-09-27 13:00:00,30.68,30.74,30.68,30.71,11000.0,25.9211,25.9718,25.9211,25.9464,11000.0
2010-09-27 13:10:00,30.72,30.72,30.69,30.69,5000.0,25.9549,25.9549,25.9295,25.9295,5000.0
2010-09-27 13:20:00,30.7,30.72,30.67,30.72,13200.0,25.938,25.9549,25.9126,25.9549,13200.0
2010-09-27 13:30:00,30.72,30.72,30.71,30.71,3100.0,25.9549,25.9549,25.9464,25.9464,3100.0
2010-09-27 13:40:00,30.72,30.77,30.71,30.76,8000.0,25.9549,25.9971,25.9464,25.9887,8000.0
2010-09-27 13:50:00,30.77,30.79,30.75,30.77,5900.0,25.9971,26.014,25.9802,25.9971,5900.0
2010-09-27 14:00:00,30.77,30.78,30.77,30.77,1800.0,25.9971,26.0056,25.9971,25.9971,1800.0
2010-09-27 14:10:00,30.77,30.82,30.77,30.82,12600.0,25.9971,26.0394,25.9971,26.0394,12600.0
2010-09-27 14:20:00,30.81,30.86,30.81,30.86,7800.0,26.0309,26.0732,26.0309,26.0732,7800.0
2010-09-27 14:30:00,30.86,30.88,30.86,30.88,11000.0,26.0732,26.0901,26.0732,26.0901,11000.0
2010-09-27 14:40:00,30.88,30.91,30.87,30.9,12700.0,26.0901,26.1154,26.0816,26.107,12700.0
2010-09-27 14:50:00,30.91,30.91,30.88,30.88,5100.0,26.1154,26.1154,26.0901,26.0901,5100.0
2010-09-27 15:00:00,30.87,30.87,30.81,30.82,12500.0,26.0816,26.0816,26.0309,26.0394,12500.0
2010-09-27 15:10:00,30.81,30.82,30.81,30.82,3800.0,26.0309,26.0394,26.0309,26.0394,3800.0
2010-09-27 15:20:00,30.82,30.82,30.81,30.82,8300.0,26.0394,26.0394,26.0309,26.0394,8300.0
2010-09-27 15:30:00,30.82,30.83,30.81,30.83,11100.0,26.0394,26.0478,26.0309,26.0478,11100.0
2010-09-27 15:40:00,30.83,30.83,30.78,30.79,33500.0,26.0478,26.0478,26.0056,26.014,33500.0
2010-09-27 15:50:00,30.79,30.79,30.68,30.73,67400.0,26.014,26.014,25.9211,25.9633,67400.0
2010-09-28 09:30:00,30.82,30.93,30.76,30.83,13700.0,26.0394,26.1323,25.9887,26.0478,13700.0
2010-09-28 09:40:00,30.79,30.8,30.62,30.63,17500.0,26.014,26.0225,25.8704,25.8788,17500.0
2010-09-28 09:50:00,30.63,30.63,30.59,30.6,16500.0,25.8788,25.8788,25.845,25.8535,16500.0
2010-09-28 10:00:00,30.6,30.6,30.43,30.49,18300.0,25.8535,25.8535,25.7099,25.7606,18300.0
2010-09-28 10:10:00,30.48,30.52,30.46,30.52,8300.0,25.7521,25.7859,25.7352,25.7859,8300.0
2010-09-28 10:20:00,30.52,30.6,30.5,30.55,11900.0,25.7859,25.8535,25.769,25.8112,11900.0
2010-09-28 10:30:00,30.55,30.64,30.54,30.59,13200.0,25.8112,25.8873,25.8028,25.845,13200.0
2010-09-28 10:40:00,30.59,30.62,30.58,30.6,10400.0,25.845,25.8704,25.8366,25.8535,10400.0
2010-09-28 10:50:00,30.6,30.64,30.58,30.64,8200.0,25.8535,25.8873,25.8366,25.8873,8200.0
2010-09-28 11:00:00,30.65,30.67,30.65,30.66,3600.0,25.8957,25.9126,25.8957,25.9042,3600.0
2010-09-28 11:10:00,30.67,30.74,30.67,30.74,4600.0,25.9126,25.9718,25.9126,25.9718,4600.0
2010-09-28 11:20:00,30.75,30.81,30.74,30.8,7000.0,25.9802,26.0309,25.9718,26.0225,7000.0
2010-09-28 11:30:00,30.81,30.85,30.81,30.83,16900.0,26.0309,26.0647,26.0309,26.0478,16900.0
2010-09-28 11:40:00,30.83,30.84,30.79,30.8,8100.0,26.0478,26.0563,26.014,26.0225,8100.0
2010-09-28 11:50:00,30.8,30.81,30.75,30.75,6100.0,26.0225,26.0309,25.9802,25.9802,6100.0
2010-09-28 12:00:00,30.76,30.77,30.72,30.73,6400.0,25.9887,25.9971,25.9549,25.9633,6400.0
2010-09-28 12:10:00,30.74,30.81,30.74,30.8,8600.0,25.9718,26.0309,25.9718,26.0225,8600.0
2010-09-28 12:20:00,30.79,30.83,30.78,30.79,7400.0,26.014,26.0478,26.0056,26.014,7400.0
2010-09-28 12:30:00,30.78,30.81,30.78,30.79,6000.0,26.0056,26.0309,26.0056,26.014,6000.0
2010-09-28 12:40:00,30.8,30.81,30.79,30.79,6000.0,26.0225,26.0309,26.014,26.014,6000.0
2010-09-28 12:50:00,30.78,30.82,30.78,30.81,3400.0,26.0056,26.0394,26.0056,26.0309,3400.0
2010-09-28 13:00:00,30.82,30.83,30.74,30.76,6400.0,26.0394,26.0478,25.9718,25.9887,6400.0
2010-09-28 13:10:00,30.77,30.77,30.74,30.77,1800.0,25.9971,25.9971,25.9718,25.9971,1800.0
2010-09-28 13:20:00,30.77,30.79,30.76,30.79,18000.0,25.9971,26.014,25.9887,26.014,18000.0
2010-09-28 13:30:00,30.8,30.83,30.79,30.82,7500.0,26.0225,26.0478,26.014,26.0394,7500.0
2010-09-28 13:40:00,30.83,30.84,30.81,30.83,6000.0,26.0478,26.0563,26.0309,26.0478,6000.0
2010-09-28 13:50:00,30.83,30.92,30.83,30.91,6800.0,26.0478,26.1239,26.0478,26.1154,6800.0
2010-09-28 14:00:00,30.91,30.92,30.9,30.91,10000.0,26.1154,26.1239,26.107,26.1154,10000.0
2010-09-28 14:10:00,30.9,30.92,30.89,30.91,8000.0,26.107,26.1239,26.0985,26.1154,8000.0
2010-09-28 14:20:00,30.91,30.91,30.87,30.87,11300.0,26.1154,26.1154,26.0816,26.0816,11300.0
2010-09-28 14:30:00,30.86,30.87,30.82,30.84,9200.0,26.0732,26.0816,26.0394,26.0563,9200.0
2010-09-28 14:40:00,30.85,30.85,30.76,30.79,12900.0,26.0647,26.0647,25.9887,26.014,12900.0
2010-09-28 14:50:00,30.8,30.81,30.77,30.79,5500.0,26.0225,26.0309,25.9971,26.014,5500.0
2010-09-28 15:00:00,30.79,30.82,30.78,30.82,5200.0,26.014,26.0394,26.0056,26.0394,5200.0
2010-09-28 15:10:00,30.82,30.9,30.8,30.9,10000.0,26.0394,26.107,26.0225,26.107,10000.0
2010-09-28 15:20:00,30.9,30.9,30.88,30.88,6000.0,26.107,26.107,26.0901,26.0901,6000.0
2010-09-28 15:30:00,30.89,30.96,30.86,30.96,19800.0,26.0985,26.1577,26.0732,26.1577,19800.0
2010-09-28 15:40:00,30.97,31.03,30.94,31.03,27500.0,26.1661,26.2168,26.1408,26.2168,27500.0
2010-09-28 15:50:00,31.03,31.08,31.01,31.01,47900.0,26.2168,26.259,26.1999,26.1999,47900.0
2010-09-29 09:30:00,30.9,30.95,30.85,30.95,7400.0,26.107,26.1492,26.0647,26.1492,7400.0
2010-09-29 09:40:00,30.95,31.02,30.95,30.95,7300.0,26.1492,26.2083,26.1492,26.1492,7300.0
2010-09-29 09:50:00,30.93,30.93,30.87,30.89,7000.0,26.1323,26.1323,26.0816,26.0985,7000.0
2010-09-29 10:00:00,30.89,31.0,30.88,30.99,7400.0,26.0985,26.1914,26.0901,26.183,7400.0
2010-09-29 10:10:00,30.99,31.0,30.9,30.9,5600.0,26.183,26.1914,26.107,26.107,5600.0
2010-09-29 10:20:00,30.89,30.91,30.83,30.86,10100.0,26.0985,26.1154,26.0478,26.0732,10100.0
2010-09-29 10:30:00,30.88,30.94,30.88,30.93,7800.0,26.0901,26.1408,26.0901,26.1323,7800.0
2010-09-29 10:40:00,30.94,30.96,30.9,30.95,12700.0,26.1408,26.1577,26.107,26.1492,12700.0
2010-09-29 10:50:00,30.94,30.98,30.93,30.98,10100.0,26.1408,26.1745,26.1323,26.1745,10100.0
2010-09-29 11:00:00,30.98,31.03,30.98,31.02,9700.0,26.1745,26.2168,26.1745,26.2083,9700.0
2010-09-29 11:10:00,31.01,31.01,30.97,30.98,3800.0,26.1999,26.1999,26.1661,26.1745,3800.0
2010-09-29 11:20:00,30.98,31.02,30.97,31.02,6700.0,26.1745,26.2083,26.1661,26.2083,6700.0
2010-09-29 11:30:00,31.04,31.12,31.04,31.12,9900.0,26.2252,26.2928,26.2252,26.2928,9900.0
2010-09-29 11:40:00,31.11,31.14,31.1,31.13,7100.0,26.2844,26.3097,26.2759,26.3013,7100.0
2010-09-29 11:50:00,31.13,31.14,31.12,31.12,7200.0,26.3013,26.3097,26.2928,26.2928,7200.0
2010-09-29 12:00:00,31.12,31.16,31.11,31.14,8200.0,26.2928,26.3266,26.2844,26.3097,8200.0
2010-09-29 12:10:00,31.15,31.15,31.13,31.15,3700.0,26.3182,26.3182,26.3013,26.3182,3700.0
2010-09-29 12:20:00,31.15,31.16,31.14,31.15,2700.0,26.3182,26.3266,26.3097,26.3182,2700.0
2010-09-29 12:30:00,31.14,31.14,31.08,31.11,8300.0,26.3097,26.3097,26.259,26.2844,8300.0
2010-09-29 12:40:00,31.11,31.13,31.1,31.13,4000.0,26.2844,26.3013,26.2759,26.3013,4000.0
2010-09-29 12:50:00,31.12,31.13,31.12,31.13,2700.0,26.2928,26.3013,26.2928,26.3013,2700.0
2010-09-29 13:00:00,31.12,31.15,31.12,31.12,7000.0,26.2928,26.3182,26.2928,26.2928,7000.0
2010-09-29 13:10:00,31.12,31.12,31.1,31.11,4500.0,26.2928,26.2928,26.2759,26.2844,4500.0
2010-09-29 13:20:00,31.1,31.11,31.1,31.1,2800.0,26.2759,26.2844,26.2759,26.2759,2800.0
2010-09-29 13:30:00,31.1,31.11,31.07,31.08,10100.0,26.2759,26.2844,26.2506,26.259,10100.0
2010-09-29 13:40:00,31.07,31.11,31.07,31.11,12700.0,26.2506,26.2844,26.2506,26.2844,12700.0
2010-09-29 13:50:00,31.12,31.15,31.1,31.14,7200.0,26.2928,26.3182,26.2759,26.3097,7200.0
2010-09-29 14:00:00,31.14,31.15,31.13,31.13,4200.0,26.3097,26.3182,26.3013,26.3013,4200.0
2010-09-29 14:10:00,31.13,31.17,31.13,31.17,4500.0,26.3013,26.3351,26.3013,26.3351,4500.0
2010-09-29 14:20:00,31.16,31.17,31.13,31.13,5600.0,26.3266,26.3351,26.3013,26.3013,5600.0
2010-09-29 14:30:00,31.13,31.14,31.13,31.13,2500.0,26.3013,26.3097,26.3013,26.3013,2500.0
2010-09-29 14:40:00,31.13,31.19,31.13,31.18,6800.0,26.3013,26.352,26.3013,26.3435,6800.0
2010-09-29 14:50:00,31.18,31.18,31.15,31.16,6500.0,26.3435,26.3435,26.3182,26.3266,6500.0
2010-09-29 15:00:00,31.16,31.17,31.08,31.08,8400.0,26.3266,26.3351,26.259,26.259,8400.0
2010-09-29 15:10:00,31.08,31.08,31.0,31.03,18000.0,26.259,26.259,26.1914,26.2168,18000.0
2010-09-29 15:20:00,31.04,31.05,31.02,31.02,11000.0,26.2252,26.2337,26.2083,26.2083,11000.0
2010-09-29 15:30:00,31.02,31.02,30.98,31.02,21800.0,26.2083,26.2083,26.1745,26.2083,21800.0
2010-09-29 15:40:00,31.02,31.07,30.99,31.07,23600.0,26.2083,26.2506,26.183,26.2506,23600.0
2010-09-29 15:50:00,31.07,31.1,31.03,31.1,57300.0,26.2506,26.2759,26.2168,26.2759,57300.0
2010-09-30 09:30:00,31.33,31.38,31.26,31.35,9900.0,26.4703,26.5125,26.4111,26.4872,9900.0
2010-09-30 09:40:00,31.34,31.69,31.3,31.56,43700.0,26.4787,26.7744,26.4449,26.6646,43700.0
2010-09-30 09:50:00,31.55,31.61,31.52,31.57,11500.0,26.6561,26.7068,26.6308,26.673,11500.0
2010-09-30 10:00:00,31.57,31.58,31.45,31.49,16400.0,26.673,26.6815,26.5716,26.6054,16400.0
2010-09-30 10:10:00,31.48,31.5,31.38,31.48,11800.0,26.597,26.6139,26.5125,26.597,11800.0
2010-09-30 10:20:00,31.47,31.49,31.41,31.45,8200.0,26.5885,26.6054,26.5379,26.5716,8200.0
2010-09-30 10:30:00,31.45,31.53,31.45,31.49,9500.0,26.5716,26.6392,26.5716,26.6054,9500.0
2010-09-30 10:40:00,31.49,31.51,31.42,31.42,9900.0,26.6054,26.6223,26.5463,26.5463,9900.0
2010-09-30 10:50:00,31.42,31.43,31.31,31.32,8500.0,26.5463,26.5547,26.4534,26.4618,8500.0
2010-09-30 11:00:00,31.32,31.32,31.23,31.23,11400.0,26.4618,26.4618,26.3858,26.3858,11400.0
2010-09-30 11:10:00,31.23,31.25,31.2,31.22,11900.0,26.3858,26.4027,26.3604,26.3773,11900.0
2010-09-30 11:20:00,31.22,31.22,31.08,31.1,11100.0,26.3773,26.3773,26.259,26.2759,11100.0
2010-09-30 11:30:00,31.1,31.11,31.03,31.1,7800.0,26.2759,26.2844,26.2168,26.2759,7800.0
2010-09-30 11:40:00,31.11,31.15,31.11,31.15,5000.0,26.2844,26.3182,26.2844,26.3182,5000.0
2010-09-30 11:50:00,31.16,31.16,31.1,31.11,5600.0,26.3266,26.3266,26.2759,26.2844,5600.0
2010-09-30 12:00:00,31.12,31.14,31.05,31.06,9900.0,26.2928,26.3097,26.2337,26.2421,9900.0
2010-09-30 12:10:00,31.06,31.08,31.06,31.08,4100.0,26.2421,26.259,26.2421,26.259,4100.0
2010-09-30 12:20:00,31.09,31.11,31.07,31.1,4700.0,26.2675,26.2844,26.2506,26.2759,4700.0
2010-09-30 12:30:00,31.09,31.12,31.09,31.11,2900.0,26.2675,26.2928,26.2675,26.2844,2900.0
2010-09-30 12:40:00,31.12,31.18,31.12,31.15,7800.0,26.2928,26.3435,26.2928,26.3182,7800.0
2010-09-30 12:50:00,31.16,31.23,31.16,31.23,7600.0,26.3266,26.3858,26.3266,26.3858,7600.0
2010-09-30 13:00:00,31.22,31.22,31.2,31.22,3600.0,26.3773,26.3773,26.3604,26.3773,3600.0
2010-09-30 13:10:00,31.22,31.22,31.18,31.19,12200.0,26.3773,26.3773,26.3435,26.352,12200.0
2010-09-30 13:20:00,31.19,31.19,31.17,31.18,9300.0,26.352,26.352,26.3351,26.3435,9300.0
2010-09-30 13:30:00,31.17,31.18,31.17,31.17,7000.0,26.3351,26.3435,26.3351,26.3351,7000.0
2010-09-30 13:40:00,31.17,31.17,31.15,31.15,7400.0,26.3351,26.3351,26.3182,26.3182,7400.0
2010-09-30 13:50:00,31.15,31.16,31.14,31.16,4600.0,26.3182,26.3266,26.3097,26.3266,4600.0
2010-09-30 14:00:00,31.16,31.17,31.15,31.16,10600.0,26.3266,26.3351,26.3182,26.3266,10600.0
2010-09-30 14:10:00,31.16,31.18,31.12,31.18,23300.0,26.3266,26.3435,26.2928,26.3435,23300.0
2010-09-30 14:20:00,31.18,31.19,31.16,31.16,27600.0,26.3435,26.352,26.3266,26.3266,27600.0
2010-09-30 14:30:00,31.16,31.2,31.16,31.19,20300.0,26.3266,26.3604,26.3266,26.352,20300.0
2010-09-30 14:40:00,31.19,31.23,31.18,31.22,8200.0,26.352,26.3858,26.3435,26.3773,8200.0
2010-09-30 14:50:00,31.23,31.25,31.19,31.19,10100.0,26.3858,26.4027,26.352,26.352,10100.0
2010-09-30 15:00:00,31.2,31.21,31.16,31.2,15500.0,26.3604,26.3689,26.3266,26.3604,15500.0
2010-09-30 15:10:00,31.2,31.21,31.13,31.15,22900.0,26.3604,26.3689,26.3013,26.3182,22900.0
2010-09-30 15:20:00,31.16,31.21,31.15,31.21,20300.0,26.3266,26.3689,26.3182,26.3689,20300.0
2010-09-30 15:30:00,31.21,31.22,31.19,31.19,67100.0,26.3689,26.3773,26.352,26.352,67100.0
2010-09-30 15:40:00,31.19,31.24,31.19,31.2,79500.0,26.352,26.3942,26.352,26.3604,79500.0
2010-09-30 15:50:00,31.2,31.23,31.17,31.17,84600.0,26.3604,26.3858,26.3351,26.3351,84600.0
2010-10-01 09:30:00,31.44,31.44,31.36,31.39,9300.0,26.5632,26.5632,26.4956,26.521,9300.0
2010-10-01 09:40:00,31.39,31.45,31.38,31.42,7700.0,26.521,26.5716,26.5125,26.5463,7700.0
2010-10-01 09:50:00,31.43,31.49,31.4,31.49,13700.0,26.5547,26.6054,26.5294,26.6054,13700.0
2010-10-01 10:00:00,31.48,31.52,31.3,31.3,43200.0,26.597,26.6308,26.4449,26.4449,43200.0
2010-10-01 10:10:00,31.31,31.32,31.25,31.25,33300.0,26.4534,26.4618,26.4027,26.4027,33300.0
2010-10-01 10:20:00,31.25,31.25,31.06,31.1,31100.0,26.4027,26.4027,26.2421,26.2759,31100.0
2010-10-01 10:30:00,31.1,31.1,30.97,31.02,23900.0,26.2759,26.2759,26.1661,26.2083,23900.0
2010-10-01 10:40:00,31.02,31.08,31.01,31.07,39200.0,26.2083,26.259,26.1999,26.2506,39200.0
2010-10-01 10:50:00,31.07,31.09,31.02,31.07,7000.0,26.2506,26.2675,26.2083,26.2506,7000.0
2010-10-01 11:00:00,31.06,31.08,30.96,30.99,29800.0,26.2421,26.259,26.1577,26.183,29800.0
2010-10-01 11:10:00,30.99,31.01,30.95,30.98,15100.0,26.183,26.1999,26.1492,26.1745,15100.0
2010-10-01 11:20:00,30.97,31.01,30.97,30.98,32000.0,26.1661,26.1999,26.1661,26.1745,32000.0
2010-10-01 11:30:00,30.99,31.04,30.99,31.03,12000.0,26.183,26.2252,26.183,26.2168,12000.0
2010-10-01 11:40:00,31.03,31.04,31.0,31.0,10400.0,26.2168,26.2252,26.1914,26.1914,10400.0
2010-10-01 11:50:00,31.01,31.01,30.99,30.99,24200.0,26.1999,26.1999,26.183,26.183,24200.0
2010-10-01 12:00:00,30.99,31.01,30.98,31.0,10200.0,26.183,26.1999,26.1745,26.1914,10200.0
2010-10-01 12:10:00,31.0,31.01,30.96,30.99,8700.0,26.1914,26.1999,26.1577,26.183,8700.0
2010-10-01 12:20:00,31.0,31.0,30.97,30.98,4200.0,26.1914,26.1914,26.1661,26.1745,4200.0
2010-10-01 12:30:00,30.98,30.99,30.98,30.99,3300.0,26.1745,26.183,26.1745,26.183,3300.0
2010-10-01 12:40:00,30.98,31.0,30.94,30.96,7100.0,26.1745,26.1914,26.1408,26.1577,7100.0
2010-10-01 12:50:00,30.97,30.99,30.97,30.99,3200.0,26.1661,26.183,26.1661,26.183,3200.0
2010-10-01 13:00:00,30.99,31.01,30.99,31.0,6800.0,26.183,26.1999,26.183,26.1914,6800.0
2010-10-01 13:10:00,31.0,31.05,30.99,31.05,20800.0,26.1914,26.2337,26.183,26.2337,20800.0
2010-10-01 13:20:00,31.05,31.11,31.05,31.09,32700.0,26.2337,26.2844,26.2337,26.2675,32700.0
2010-10-01 13:30:00,31.09,31.09,31.06,31.06,4600.0,26.2675,26.2675,26.2421,26.2421,4600.0
2010-10-01 13:40:00,31.05,31.09,31.05,31.06,5900.0,26.2337,26.2675,26.2337,26.2421,5900.0
2010-10-01 13:50:00,31.06,31.1,31.06,31.07,4300.0,26.2421,26.2759,26.2421,26.2506,4300.0
2010-10-01 14:00:00,31.08,31.11,31.08,31.09,8800.0,26.259,26.2844,26.259,26.2675,8800.0
2010-10-01 14:10:00,31.09,31.11,31.09,31.1,5500.0,26.2675,26.2844,26.2675,26.2759,5500.0
2010-10-01 14:20:00,31.1,31.12,31.09,31.11,11100.0,26.2759,26.2928,26.2675,26.2844,11100.0
2010-10-01 14:30:00,31.1,31.13,31.1,31.1,9600.0,26.2759,26.3013,26.2759,26.2759,9600.0
2010-10-01 14:40:00,31.11,31.14,31.09,31.09,12200.0,26.2844,26.3097,26.2675,26.2675,12200.0
2010-10-01 14:50:00,31.1,31.15,31.09,31.15,23700.0,26.2759,26.3182,26.2675,26.3182,23700.0
2010-10-01 15:00:00,31.15,31.17,31.14,31.17,8800.0,26.3182,26.3351,26.3097,26.3351,8800.0
2010-10-01 15:10:00,31.17,31.17,31.12,31.15,13100.0,26.3351,26.3351,26.2928,26.3182,13100.0
2010-10-01 15:20:00,31.15,31.16,31.1,31.12,18500.0,26.3182,26.3266,26.2759,26.2928,18500.0
2010-10-01 15:30:00,31.11,31.16,31.1,31.14,11500.0,26.2844,26.3266,26.2759,26.3097,11500.0
2010-10-01 15:40:00,31.15,31.16,31.12,31.12,16500.0,26.3182,26.3266,26.2928,26.2928,16500.0
2010-10-01 15:50:00,31.12,31.14,31.08,31.11,45700.0,26.2928,26.3097,26.259,26.2844,45700.0
2010-10-04 09:30:00,31.02,31.21,31.02,31.15,4300.0,26.2083,26.3689,26.2083,26.3182,4300.0
2010-10-04 09:40:00,31.13,31.16,31.05,31.06,8800.0,26.3013,26.3266,26.2337,26.2421,8800.0
2010-10-04 09:50:00,31.08,31.1,31.0,31.04,5500.0,26.259,26.2759,26.1914,26.2252,5500.0
2010-10-04 10:00:00,31.03,31.08,30.95,31.04,12700.0,26.2168,26.259,26.1492,26.2252,12700.0
2010-10-04 10:10:00,31.05,31.08,31.01,31.06,5500.0,26.2337,26.259,26.1999,26.2421,5500.0
2010-10-04 10:20:00,31.03,31.03,30.98,30.99,6200.0,26.2168,26.2168,26.1745,26.183,6200.0
2010-10-04 10:30:00,30.99,31.0,30.91,30.94,8200.0,26.183,26.1914,26.1154,26.1408,8200.0
2010-10-04 10:40:00,30.94,30.94,30.87,30.91,14700.0,26.1408,26.1408,26.0816,26.1154,14700.0
2010-10-04 10:50:00,30.92,30.92,30.9,30.91,4500.0,26.1239,26.1239,26.107,26.1154,4500.0
2010-10-04 11:00:00,30.91,30.91,30.81,30.82,10800.0,26.1154,26.1154,26.0309,26.0394,10800.0
2010-10-04 11:10:00,30.81,30.81,30.76,30.79,5800.0,26.0309,26.0309,25.9887,26.014,5800.0
2010-10-04 11:20:00,30.78,30.78,30.69,30.71,10000.0,26.0056,26.0056,25.9295,25.9464,10000.0
2010-10-04 11:30:00,30.71,30.73,30.69,30.73,4300.0,25.9464,25.9633,25.9295,25.9633,4300.0
2010-10-04 11:40:00,30.74,30.74,30.71,30.73,6500.0,25.9718,25.9718,25.9464,25.9633,6500.0
2010-10-04 11:50:00,30.72,30.74,30.6,30.63,11900.0,25.9549,25.9718,25.8535,25.8788,11900.0
2010-10-04 12:00:00,30.63,30.64,30.58,30.58,19300.0,25.8788,25.8873,25.8366,25.8366,19300.0
2010-10-04 12:10:00,30.59,30.62,30.58,30.61,8200.0,25.845,25.8704,25.8366,25.8619,8200.0
2010-10-04 12:20:00,30.61,30.62,30.59,30.61,4400.0,25.8619,25.8704,25.845,25.8619,4400.0
2010-10-04 12:30:00,30.62,30.64,30.62,30.63,4100.0,25.8704,25.8873,25.8704,25.8788,4100.0
2010-10-04 12:40:00,30.62,30.62,30.55,30.57,22000.0,25.8704,25.8704,25.8112,25.8281,22000.0
2010-10-04 12:50:00,30.57,30.59,30.53,30.58,28200.0,25.8281,25.845,25.7944,25.8366,28200.0
2010-10-04 13:00:00,30.58,30.62,30.57,30.62,6200.0,25.8366,25.8704,25.8281,25.8704,6200.0
2010-10-04 13:10:00,30.63,30.64,30.62,30.63,3800.0,25.8788,25.8873,25.8704,25.8788,3800.0
2010-10-04 13:20:00,30.63,30.64,30.62,30.63,3100.0,25.8788,25.8873,25.8704,25.8788,3100.0
2010-10-04 13:30:00,30.62,30.62,30.59,30.61,6900.0,25.8704,25.8704,25.845,25.8619,6900.0
2010-10-04 13:40:00,30.61,30.65,30.61,30.62,12200.0,25.8619,25.8957,25.8619,25.8704,12200.0
2010-10-04 13:50:00,30.62,30.64,30.62,30.64,3800.0,25.8704,25.8873,25.8704,25.8873,3800.0
2010-10-04 14:00:00,30.63,30.65,30.62,30.63,5300.0,25.8788,25.8957,25.8704,25.8788,5300.0
2010-10-04 14:10:00,30.63,30.64,30.58,30.58,11200.0,25.8788,25.8873,25.8366,25.8366,11200.0
2010-10-04 14:20:00,30.58,30.59,30.54,30.57,11800.0,25.8366,25.845,25.8028,25.8281,11800.0
2010-10-04 14:30:00,30.57,30.63,30.55,30.61,8500.0,25.8281,25.8788,25.8112,25.8619,8500.0
2010-10-04 14:40:00,30.62,30.64,30.59,30.59,9500.0,25.8704,25.8873,25.845,25.845,9500.0
2010-10-04 14:50:00,30.6,30.64,30.6,30.62,8200.0,25.8535,25.8873,25.8535,25.8704,8200.0
2010-10-04 15:00:00,30.62,30.71,30.62,30.7,10000.0,25.8704,25.9464,25.8704,25.938,10000.0
2010-10-04 15:10:00,30.69,30.7,30.65,30.67,12300.0,25.9295,25.938,25.8957,25.9126,12300.0
2010-10-04 15:20:00,30.66,30.72,30.66,30.71,17900.0,25.9042,25.9549,25.9042,25.9464,17900.0
2010-10-04 15:30:00,30.7,30.72,30.66,30.67,19200.0,25.938,25.9549,25.9042,25.9126,19200.0
2010-10-04 15:40:00,30.67,30.72,30.67,30.72,15500.0,25.9126,25.9549,25.9126,25.9549,15500.0
2010-10-04 15:50:00,30.72,30.73,30.7,30.73,43000.0,25.9549,25.9633,25.938,25.9633,43000.0
2010-10-05 09:30:00,31.02,31.04,30.78,30.8,20300.0,26.2083,26.2252,26.0056,26.0225,20300.0
2010-10-05 09:40:00,30.78,30.9,30.74,30.89,11100.0,26.0056,26.107,25.9718,26.0985,11100.0
2010-10-05 09:50:00,30.9,31.1,30.88,31.04,10800.0,26.107,26.2759,26.0901,26.2252,10800.0
2010-10-05 10:00:00,31.04,31.14,30.95,31.08,28100.0,26.2252,26.3097,26.1492,26.259,28100.0
2010-10-05 10:10:00,31.08,31.14,31.07,31.12,11700.0,26.259,26.3097,26.2506,26.2928,11700.0
2010-10-05 10:20:00,31.12,31.16,31.07,31.16,8900.0,26.2928,26.3266,26.2506,26.3266,8900.0
2010-10-05 10:30:00,31.16,31.27,31.16,31.27,17200.0,26.3266,26.4196,26.3266,26.4196,17200.0
2010-10-05 10:40:00,31.27,31.27,31.22,31.24,10800.0,26.4196,26.4196,26.3773,26.3942,10800.0
2010-10-05 10:50:00,31.24,31.25,31.2,31.2,5600.0,26.3942,26.4027,26.3604,26.3604,5600.0
2010-10-05 11:00:00,31.19,31.2,31.17,31.18,6100.0,26.352,26.3604,26.3351,26.3435,6100.0
2010-10-05 11:10:00,31.18,31.18,31.14,31.15,8300.0,26.3435,26.3435,26.3097,26.3182,8300.0
2010-10-05 11:20:00,31.15,31.16,31.12,31.12,5400.0,26.3182,26.3266,26.2928,26.2928,5400.0
2010-10-05 11:30:00,31.13,31.2,31.12,31.2,6800.0,26.3013,26.3604,26.2928,26.3604,6800.0
2010-10-05 11:40:00,31.18,31.25,31.18,31.24,8300.0,26.3435,26.4027,26.3435,26.3942,8300.0
2010-10-05 11:50:00,31.25,31.25,31.23,31.23,6000.0,26.4027,26.4027,26.3858,26.3858,6000.0
2010-10-05 12:00:00,31.22,31.25,31.21,31.21,5500.0,26.3773,26.4027,26.3689,26.3689,5500.0
2010-10-05 12:10:00,31.21,31.26,31.2,31.26,5100.0,26.3689,26.4111,26.3604,26.4111,5100.0
2010-10-05 12:20:00,31.24,31.25,31.22,31.23,4800.0,26.3942,26.4027,26.3773,26.3858,4800.0
2010-10-05 12:30:00,31.23,31.25,31.22,31.24,4500.0,26.3858,26.4027,26.3773,26.3942,4500.0
2010-10-05 12:40:00,31.24,31.25,31.23,31.24,2600.0,26.3942,26.4027,26.3858,26.3942,2600.0
2010-10-05 12:50:00,31.24,31.27,31.23,31.26,5400.0,26.3942,26.4196,26.3858,26.4111,5400.0
2010-10-05 13:00:00,31.26,31.27,31.25,31.27,5600.0,26.4111,26.4196,26.4027,26.4196,5600.0
2010-10-05 13:10:00,31.27,31.29,31.26,31.28,5100.0,26.4196,26.4365,26.4111,26.428,5100.0
2010-10-05 13:20:00,31.28,31.3,31.27,31.3,6800.0,26.428,26.4449,26.4196,26.4449,6800.0
2010-10-05 13:30:00,31.3,31.3,31.29,31.3,3400.0,26.4449,26.4449,26.4365,26.4449,3400.0
2010-10-05 13:40:00,31.3,31.3,31.26,31.27,3700.0,26.4449,26.4449,26.4111,26.4196,3700.0
2010-10-05 13:50:00,31.26,31.29,31.25,31.28,13300.0,26.4111,26.4365,26.4027,26.428,13300.0
2010-10-05 14:00:00,31.28,31.32,31.28,31.32,8100.0,26.428,26.4618,26.428,26.4618,8100.0
2010-10-05 14:10:00,31.32,31.36,31.31,31.36,8200.0,26.4618,26.4956,26.4534,26.4956,8200.0
2010-10-05 14:20:00,31.35,31.36,31.35,31.35,4500.0,26.4872,26.4956,26.4872,26.4872,4500.0
2010-10-05 14:30:00,31.35,31.38,31.33,31.34,22200.0,26.4872,26.5125,26.4703,26.4787,22200.0
2010-10-05 14:40:00,31.33,31.34,31.33,31.33,5300.0,26.4703,26.4787,26.4703,26.4703,5300.0
2010-10-05 14:50:00,31.33,31.39,31.33,31.39,12100.0,26.4703,26.521,26.4703,26.521,12100.0
2010-10-05 15:00:00,31.38,31.39,31.38,31.39,12900.0,26.5125,26.521,26.5125,26.521,12900.0
2010-10-05 15:10:00,31.39,31.46,31.38,31.45,22100.0,26.521,26.5801,26.5125,26.5716,22100.0
2010-10-05 15:20:00,31.44,31.46,31.43,31.44,18100.0,26.5632,26.5801,26.5547,26.5632,18100.0
2010-10-05 15:30:00,31.44,31.44,31.39,31.39,19400.0,26.5632,26.5632,26.521,26.521,19400.0
2010-10-05 15:40:00,31.39,31.39,31.34,31.37,37700.0,26.521,26.521,26.4787,26.5041,37700.0
2010-10-05 15:50:00,31.37,31.43,31.37,31.39,101700.0,26.5041,26.5547,26.5041,26.521,101700.0
2010-10-06 09:30:00,31.44,31.48,31.29,31.48,12000.0,26.5632,26.597,26.4365,26.597,12000.0
2010-10-06 09:40:00,31.48,31.49,31.37,31.4,8800.0,26.597,26.6054,26.5041,26.5294,8800.0
2010-10-06 09:50:00,31.42,31.48,31.4,31.45,12800.0,26.5463,26.597,26.5294,26.5716,12800.0
2010-10-06 10:00:00,31.45,31.61,31.45,31.56,28600.0,26.5716,26.7068,26.5716,26.6646,28600.0
2010-10-06 10:10:00,31.57,31.62,31.56,31.58,12200.0,26.673,26.7153,26.6646,26.6815,12200.0
2010-10-06 10:20:00,31.58,31.6,31.53,31.59,22300.0,26.6815,26.6984,26.6392,26.6899,22300.0
2010-10-06 10:30:00,31.61,31.61,31.55,31.55,6300.0,26.7068,26.7068,26.6561,26.6561,6300.0
2010-10-06 10:40:00,31.55,31.62,31.55,31.59,10900.0,26.6561,26.7153,26.6561,26.6899,10900.0
2010-10-06 10:50:00,31.6,31.6,31.53,31.53,5100.0,26.6984,26.6984,26.6392,26.6392,5100.0
2010-10-06 11:00:00,31.54,31.55,31.49,31.54,5500.0,26.6477,26.6561,26.6054,26.6477,5500.0
2010-10-06 11:10:00,31.53,31.53,31.47,31.47,5300.0,26.6392,26.6392,26.5885,26.5885,5300.0
2010-10-06 11:20:00,31.47,31.48,31.45,31.47,8500.0,26.5885,26.597,26.5716,26.5885,8500.0
2010-10-06 11:30:00,31.47,31.55,31.46,31.55,9900.0,26.5885,26.6561,26.5801,26.6561,9900.0
2010-10-06 11:40:00,31.54,31.54,31.49,31.5,6900.0,26.6477,26.6477,26.6054,26.6139,6900.0
2010-10-06 11:50:00,31.5,31.5,31.46,31.46,3800.0,26.6139,26.6139,26.5801,26.5801,3800.0
2010-10-06 12:00:00,31.47,31.49,31.46,31.48,3200.0,26.5885,26.6054,26.5801,26.597,3200.0
2010-10-06 12:10:00,31.48,31.48,31.43,31.44,3900.0,26.597,26.597,26.5547,26.5632,3900.0
2010-10-06 12:20:00,31.44,31.44,31.39,31.4,4700.0,26.5632,26.5632,26.521,26.5294,4700.0
2010-10-06 12:30:00,31.4,31.41,31.39,31.4,12500.0,26.5294,26.5379,26.521,26.5294,12500.0
2010-10-06 12:40:00,31.4,31.42,31.39,31.42,4400.0,26.5294,26.5463,26.521,26.5463,4400.0
2010-10-06 12:50:00,31.41,31.41,31.37,31.39,7100.0,26.5379,26.5379,26.5041,26.521,7100.0
2010-10-06 13:00:00,31.39,31.39,31.35,31.37,10700.0,26.521,26.521,26.4872,26.5041,10700.0
2010-10-06 13:10:00,31.37,31.37,31.34,31.34,5500.0,26.5041,26.5041,26.4787,26.4787,5500.0
2010-10-06 13:20:00,31.33,31.35,31.31,31.35,8600.0,26.4703,26.4872,26.4534,26.4872,8600.0
2010-10-06 13:30:00,31.35,31.35,31.33,31.34,6100.0,26.4872,26.4872,26.4703,26.4787,6100.0
2010-10-06 13:40:00,31.34,31.34,31.33,31.33,4300.0,26.4787,26.4787,26.4703,26.4703,4300.0
2010-10-06 13:50:00,31.33,31.35,31.32,31.35,8600.0,26.4703,26.4872,26.4618,26.4872,8600.0
2010-10-06 14:00:00,31.35,31.36,31.35,31.36,8500.0,26.4872,26.4956,26.4872,26.4956,8500.0
2010-10-06 14:10:00,31.35,31.37,31.34,31.35,8600.0,26.4872,26.5041,26.4787,26.4872,8600.0
2010-10-06 14:20:00,31.35,31.35,31.33,31.34,5900.0,26.4872,26.4872,26.4703,26.4787,5900.0
2010-10-06 14:30:00,31.35,31.36,31.33,31.34,6900.0,26.4872,26.4956,26.4703,26.4787,6900.0
2010-10-06 14:40:00,31.34,31.36,31.32,31.34,27300.0,26.4787,26.4956,26.4618,26.4787,27300.0
2010-10-06 14:50:00,31.35,31.35,31.31,31.32,8800.0,26.4872,26.4872,26.4534,26.4618,8800.0
2010-10-06 15:00:00,31.32,31.32,31.31,31.32,7500.0,26.4618,26.4618,26.4534,26.4618,7500.0
2010-10-06 15:10:00,31.31,31.32,31.29,31.31,6900.0,26.4534,26.4618,26.4365,26.4534,6900.0
2010-10-06 15:20:00,31.3,31.35,31.3,31.35,18900.0,26.4449,26.4872,26.4449,26.4872,18900.0
2010-10-06 15:30:00,31.34,31.34,31.3,31.31,25300.0,26.4787,26.4787,26.4449,26.4534,25300.0
2010-10-06 15:40:00,31.3,31.37,31.3,31.37,15900.0,26.4449,26.5041,26.4449,26.5041,15900.0
2010-10-06 15:50:00,31.36,31.41,31.36,31.41,69400.0,26.4956,26.5379,26.4956,26.5379,69400.0
2010-10-07 09:30:00,31.67,31.8,31.52,31.77,22600.0,26.7575,26.8674,26.6308,26.842,22600.0
2010-10-07 09:40:00,31.78,31.78,31.62,31.72,31400.0,26.8505,26.8505,26.7153,26.7998,31400.0
2010-10-07 09:50:00,31.72,31.73,31.61,31.61,28100.0,26.7998,26.8082,26.7068,26.7068,28100.0
2010-10-07 10:00:00,31.61,31.61,31.52,31.58,21000.0,26.7068,26.7068,26.6308,26.6815,21000.0
2010-10-07 10:10:00,31.59,31.63,31.56,31.6,9800.0,26.6899,26.7237,26.6646,26.6984,9800.0
2010-10-07 10:20:00,31.6,31.66,31.6,31.66,13800.0,26.6984,26.7491,26.6984,26.7491,13800.0
2010-10-07 10:30:00,31.66,31.66,31.6,31.6,8900.0,26.7491,26.7491,26.6984,26.6984,8900.0
2010-10-07 10:40:00,31.6,31.6,31.52,31.55,10300.0,26.6984,26.6984,26.6308,26.6561,10300.0
2010-10-07 10:50:00,31.56,31.57,31.53,31.53,6400.0,26.6646,26.673,26.6392,26.6392,6400.0
2010-10-07 11:00:00,31.55,31.56,31.52,31.54,4000.0,26.6561,26.6646,26.6308,26.6477,4000.0
2010-10-07 11:10:00,31.55,31.59,31.54,31.54,10800.0,26.6561,26.6899,26.6477,26.6477,10800.0
2010-10-07 11:20:00,31.53,31.54,31.49,31.5,9200.0,26.6392,26.6477,26.6054,26.6139,9200.0
2010-10-07 11:30:00,31.51,31.58,31.51,31.53,12200.0,26.6223,26.6815,26.6223,26.6392,12200.0
2010-10-07 11:40:00,31.54,31.56,31.53,31.53,6800.0,26.6477,26.6646,26.6392,26.6392,6800.0
2010-10-07 11:50:00,31.53,31.54,31.51,31.53,7200.0,26.6392,26.6477,26.6223,26.6392,7200.0
2010-10-07 12:00:00,31.53,31.53,31.47,31.49,17000.0,26.6392,26.6392,26.5885,26.6054,17000.0
2010-10-07 12:10:00,31.5,31.5,31.43,31.44,6500.0,26.6139,26.6139,26.5547,26.5632,6500.0
2010-10-07 12:20:00,31.44,31.45,31.4,31.41,9100.0,26.5632,26.5716,26.5294,26.5379,9100.0
2010-10-07 12:30:00,31.41,31.41,31.31,31.34,10800.0,26.5379,26.5379,26.4534,26.4787,10800.0
2010-10-07 12:40:00,31.34,31.35,31.32,31.33,6400.0,26.4787,26.4872,26.4618,26.4703,6400.0
2010-10-07 12:50:00,31.34,31.34,31.33,31.34,2700.0,26.4787,26.4787,26.4703,26.4787,2700.0
2010-10-07 13:00:00,31.34,31.39,31.33,31.39,6000.0,26.4787,26.521,26.4703,26.521,6000.0
2010-10-07 13:10:00,31.4,31.41,31.37,31.37,9700.0,26.5294,26.5379,26.5041,26.5041,9700.0
2010-10-07 13:20:00,31.38,31.38,31.34,31.35,3600.0,26.5125,26.5125,26.4787,26.4872,3600.0
2010-10-07 13:30:00,31.35,31.36,31.31,31.33,4700.0,26.4872,26.4956,26.4534,26.4703,4700.0
2010-10-07 13:40:00,31.34,31.35,31.33,31.35,3200.0,26.4787,26.4872,26.4703,26.4872,3200.0
2010-10-07 13:50:00,31.33,31.43,31.33,31.43,6600.0,26.4703,26.5547,26.4703,26.5547,6600.0
2010-10-07 14:00:00,31.44,31.47,31.43,31.46,11800.0,26.5632,26.5885,26.5547,26.5801,11800.0
2010-10-07 14:10:00,31.47,31.5,31.47,31.49,8700.0,26.5885,26.6139,26.5885,26.6054,8700.0
2010-10-07 14:20:00,31.49,31.51,31.48,31.5,6900.0,26.6054,26.6223,26.597,26.6139,6900.0
2010-10-07 14:30:00,31.49,31.5,31.48,31.5,7000.0,26.6054,26.6139,26.597,26.6139,7000.0
2010-10-07 14:40:00,31.5,31.5,31.45,31.46,6900.0,26.6139,26.6139,26.5716,26.5801,6900.0
2010-10-07 14:50:00,31.46,31.51,31.46,31.51,11300.0,26.5801,26.6223,26.5801,26.6223,11300.0
2010-10-07 15:00:00,31.51,31.52,31.48,31.5,7300.0,26.6223,26.6308,26.597,26.6139,7300.0
2010-10-07 15:10:00,31.5,31.51,31.48,31.48,7700.0,26.6139,26.6223,26.597,26.597,7700.0
2010-10-07 15:20:00,31.48,31.5,31.47,31.47,8000.0,26.597,26.6139,26.5885,26.5885,8000.0
2010-10-07 15:30:00,31.47,31.49,31.45,31.49,9500.0,26.5885,26.6054,26.5716,26.6054,9500.0
2010-10-07 15:40:00,31.48,31.5,31.44,31.44,13200.0,26.597,26.6139,26.5632,26.5632,13200.0
2010-10-07 15:50:00,31.45,31.48,31.44,31.47,39400.0,26.5716,26.597,26.5632,26.5885,39400.0
2010-10-08 09:30:00,31.56,31.56,31.42,31.46,8200.0,26.6646,26.6646,26.5463,26.5801,8200.0
2010-10-08 09:40:00,31.46,31.48,31.42,31.42,5500.0,26.5801,26.597,26.5463,26.5463,5500.0
2010-10-08 09:50:00,31.43,31.5,31.43,31.43,5400.0,26.5547,26.6139,26.5547,26.5547,5400.0
2010-10-08 10:00:00,31.43,31.45,31.39,31.41,8400.0,26.5547,26.5716,26.521,26.5379,8400.0
2010-10-08 10:10:00,31.41,31.43,31.37,31.37,3700.0,26.5379,26.5547,26.5041,26.5041,3700.0
2010-10-08 10:20:00,31.39,31.39,31.32,31.34,4600.0,26.521,26.521,26.4618,26.4787,4600.0
2010-10-08 10:30:00,31.32,31.37,31.32,31.37,4200.0,26.4618,26.5041,26.4618,26.5041,4200.0
2010-10-08 10:40:00,31.36,31.38,31.35,31.36,3000.0,26.4956,26.5125,26.4872,26.4956,3000.0
2010-10-08 10:50:00,31.35,31.37,31.34,31.37,2600.0,26.4872,26.5041,26.4787,26.5041,2600.0
2010-10-08 11:00:00,31.38,31.42,31.35,31.35,18200.0,26.5125,26.5463,26.4872,26.4872,18200.0
2010-10-08 11:10:00,31.34,31.4,31.33,31.36,7600.0,26.4787,26.5294,26.4703,26.4956,7600.0
2010-10-08 11:20:00,31.37,31.41,31.34,31.4,14800.0,26.5041,26.5379,26.4787,26.5294,14800.0
2010-10-08 11:30:00,31.4,31.53,31.4,31.43,14900.0,26.5294,26.6392,26.5294,26.5547,14900.0
2010-10-08 11:40:00,31.43,31.45,31.43,31.44,1700.0,26.5547,26.5716,26.5547,26.5632,1700.0
2010-10-08 11:50:00,31.45,31.48,31.44,31.48,3100.0,26.5716,26.597,26.5632,26.597,3100.0
2010-10-08 12:00:00,31.48,31.49,31.4,31.42,4700.0,26.597,26.6054,26.5294,26.5463,4700.0
2010-10-08 12:10:00,31.42,31.43,31.42,31.42,8300.0,26.5463,26.5547,26.5463,26.5463,8300.0
2010-10-08 12:20:00,31.43,31.43,31.42,31.42,2100.0,26.5547,26.5547,26.5463,26.5463,2100.0
2010-10-08 12:30:00,31.43,31.48,31.42,31.48,5500.0,26.5547,26.597,26.5463,26.597,5500.0
2010-10-08 12:40:00,31.47,31.52,31.46,31.51,6000.0,26.5885,26.6308,26.5801,26.6223,6000.0
2010-10-08 12:50:00,31.51,31.52,31.5,31.51,3400.0,26.6223,26.6308,26.6139,26.6223,3400.0
2010-10-08 13:00:00,31.51,31.54,31.51,31.51,3900.0,26.6223,26.6477,26.6223,26.6223,3900.0
2010-10-08 13:10:00,31.51,31.53,31.5,31.53,9200.0,26.6223,26.6392,26.6139,26.6392,9200.0
2010-10-08 13:20:00,31.54,31.54,31.49,31.5,9000.0,26.6477,26.6477,26.6054,26.6139,9000.0
2010-10-08 13:30:00,31.5,31.5,31.49,31.49,1200.0,26.6139,26.6139,26.6054,26.6054,1200.0
2010-10-08 13:40:00,31.5,31.5,31.43,31.44,7400.0,26.6139,26.6139,26.5547,26.5632,7400.0
2010-10-08 13:50:00,31.45,31.47,31.44,31.47,3900.0,26.5716,26.5885,26.5632,26.5885,3900.0
2010-10-08 14:00:00,31.47,31.48,31.44,31.48,5000.0,26.5885,26.597,26.5632,26.597,5000.0
2010-10-08 14:10:00,31.48,31.49,31.47,31.48,3300.0,26.597,26.6054,26.5885,26.597,3300.0
2010-10-08 14:20:00,31.5,31.51,31.49,31.5,16000.0,26.6139,26.6223,26.6054,26.6139,16000.0
2010-10-08 14:30:00,31.51,31.51,31.49,31.5,8100.0,26.6223,26.6223,26.6054,26.6139,8100.0
2010-10-08 14:40:00,31.5,31.53,31.5,31.52,11500.0,26.6139,26.6392,26.6139,26.6308,11500.0
2010-10-08 14:50:00,31.51,31.53,31.5,31.51,8400.0,26.6223,26.6392,26.6139,26.6223,8400.0
2010-10-08 15:00:00,31.51,31.59,31.51,31.59,8000.0,26.6223,26.6899,26.6223,26.6899,8000.0
2010-10-08 15:10:00,31.59,31.6,31.54,31.55,28100.0,26.6899,26.6984,26.6477,26.6561,28100.0
2010-10-08 15:20:00,31.55,31.55,31.54,31.55,3400.0,26.6561,26.6561,26.6477,26.6561,3400.0
2010-10-08 15:30:00,31.55,31.56,31.54,31.55,33000.0,26.6561,26.6646,26.6477,26.6561,33000.0
2010-10-08 15:40:00,31.55,31.58,31.54,31.58,36500.0,26.6561,26.6815,26.6477,26.6815,36500.0
2010-10-08 15:50:00,31.58,31.6,31.53,31.54,64700.0,26.6815,26.6984,26.6392,26.6477,64700.0
2010-10-11 09:30:00,31.58,31.58,31.43,31.5,6500.0,26.6815,26.6815,26.5547,26.6139,6500.0
2010-10-11 09:40:00,31.52,31.55,31.51,31.54,3300.0,26.6308,26.6561,26.6223,26.6477,3300.0
2010-10-11 09:50:00,31.52,31.56,31.5,31.52,3000.0,26.6308,26.6646,26.6139,26.6308,3000.0
2010-10-11 10:00:00,31.54,31.59,31.54,31.58,6100.0,26.6477,26.6899,26.6477,26.6815,6100.0
2010-10-11 10:10:00,31.58,31.6,31.55,31.59,16600.0,26.6815,26.6984,26.6561,26.6899,16600.0
2010-10-11 10:20:00,31.59,31.59,31.58,31.59,3100.0,26.6899,26.6899,26.6815,26.6899,3100.0
2010-10-11 10:30:00,31.6,31.63,31.53,31.55,8800.0,26.6984,26.7237,26.6392,26.6561,8800.0
2010-10-11 10:40:00,31.54,31.55,31.44,31.45,10600.0,26.6477,26.6561,26.5632,26.5716,10600.0
2010-10-11 10:50:00,31.46,31.48,31.44,31.46,4800.0,26.5801,26.597,26.5632,26.5801,4800.0
2010-10-11 11:00:00,31.47,31.48,31.42,31.43,6600.0,26.5885,26.597,26.5463,26.5547,6600.0
2010-10-11 11:10:00,31.44,31.49,31.43,31.48,7400.0,26.5632,26.6054,26.5547,26.597,7400.0
2010-10-11 11:20:00,31.47,31.52,31.47,31.51,4600.0,26.5885,26.6308,26.5885,26.6223,4600.0
2010-10-11 11:30:00,31.51,31.53,31.49,31.53,3800.0,26.6223,26.6392,26.6054,26.6392,3800.0
2010-10-11 11:40:00,31.52,31.52,31.5,31.5,2600.0,26.6308,26.6308,26.6139,26.6139,2600.0
2010-10-11 11:50:00,31.51,31.52,31.49,31.49,4300.0,26.6223,26.6308,26.6054,26.6054,4300.0
2010-10-11 12:00:00,31.49,31.49,31.47,31.47,1900.0,26.6054,26.6054,26.5885,26.5885,1900.0
2010-10-11 12:10:00,31.47,31.48,31.46,31.48,4600.0,26.5885,26.597,26.5801,26.597,4600.0
2010-10-11 12:20:00,31.48,31.49,31.47,31.49,3200.0,26.597,26.6054,26.5885,26.6054,3200.0
2010-10-11 12:30:00,31.49,31.51,31.48,31.5,3300.0,26.6054,26.6223,26.597,26.6139,3300.0
2010-10-11 12:40:00,31.52,31.52,31.49,31.49,3100.0,26.6308,26.6308,26.6054,26.6054,3100.0
2010-10-11 12:50:00,31.49,31.49,31.47,31.48,4600.0,26.6054,26.6054,26.5885,26.597,4600.0
2010-10-11 13:00:00,31.48,31.48,31.47,31.47,1800.0,26.597,26.597,26.5885,26.5885,1800.0
2010-10-11 13:10:00,31.48,31.48,31.47,31.47,4800.0,26.597,26.597,26.5885,26.5885,4800.0
2010-10-11 13:20:00,31.48,31.49,31.47,31.48,3500.0,26.597,26.6054,26.5885,26.597,3500.0
2010-10-11 13:30:00,31.49,31.51,31.48,31.51,2600.0,26.6054,26.6223,26.597,26.6223,2600.0
2010-10-11 13:40:00,31.51,31.51,31.49,31.5,4800.0,26.6223,26.6223,26.6054,26.6139,4800.0
2010-10-11 13:50:00,31.52,31.52,31.5,31.51,3900.0,26.6308,26.6308,26.6139,26.6223,3900.0
2010-10-11 14:00:00,31.52,31.53,31.5,31.52,5800.0,26.6308,26.6392,26.6139,26.6308,5800.0
2010-10-11 14:10:00,31.52,31.52,31.49,31.49,10000.0,26.6308,26.6308,26.6054,26.6054,10000.0
2010-10-11 14:20:00,31.5,31.51,31.49,31.5,3600.0,26.6139,26.6223,26.6054,26.6139,3600.0
2010-10-11 14:30:00,31.51,31.51,31.5,31.5,10600.0,26.6223,26.6223,26.6139,26.6139,10600.0
2010-10-11 14:40:00,31.51,31.51,31.49,31.49,9800.0,26.6223,26.6223,26.6054,26.6054,9800.0
2010-10-11 14:50:00,31.49,31.5,31.46,31.47,8900.0,26.6054,26.6139,26.5801,26.5885,8900.0
2010-10-11 15:00:00,31.48,31.52,31.47,31.51,8000.0,26.597,26.6308,26.5885,26.6223,8000.0
2010-10-11 15:10:00,31.52,31.52,31.47,31.47,7100.0,26.6308,26.6308,26.5885,26.5885,7100.0
2010-10-11 15:20:00,31.47,31.5,31.47,31.47,6000.0,26.5885,26.6139,26.5885,26.5885,6000.0
2010-10-11 15:30:00,31.48,31.48,31.43,31.43,10200.0,26.597,26.597,26.5547,26.5547,10200.0
2010-10-11 15:40:00,31.43,31.45,31.41,31.45,11500.0,26.5547,26.5716,26.5379,26.5716,11500.0
2010-10-11 15:50:00,31.44,31.47,31.41,31.43,27600.0,26.5632,26.5885,26.5379,26.5547,27600.0
2010-10-12 09:30:00,31.41,31.54,31.28,31.32,13100.0,26.5379,26.6477,26.428,26.4618,13100.0
2010-10-12 09:40:00,31.31,31.31,31.03,31.07,19300.0,26.4534,26.4534,26.2168,26.2506,19300.0
2010-10-12 09:50:00,31.07,31.15,31.01,31.15,11300.0,26.2506,26.3182,26.1999,26.3182,11300.0
2010-10-12 10:00:00,31.13,31.19,31.11,31.14,7600.0,26.3013,26.352,26.2844,26.3097,7600.0
2010-10-12 10:10:00,31.16,31.27,31.15,31.25,6200.0,26.3266,26.4196,26.3182,26.4027,6200.0
2010-10-12 10:20:00,31.27,31.27,31.17,31.17,13100.0,26.4196,26.4196,26.3351,26.3351,13100.0
2010-10-12 10:30:00,31.19,31.22,31.17,31.19,6300.0,26.352,26.3773,26.3351,26.352,6300.0
2010-10-12 10:40:00,31.19,31.25,31.18,31.24,6700.0,26.352,26.4027,26.3435,26.3942,6700.0
2010-10-12 10:50:00,31.24,31.26,31.21,31.21,3800.0,26.3942,26.4111,26.3689,26.3689,3800.0
2010-10-12 11:00:00,31.22,31.26,31.21,31.23,5100.0,26.3773,26.4111,26.3689,26.3858,5100.0
2010-10-12 11:10:00,31.22,31.25,31.19,31.21,6700.0,26.3773,26.4027,26.352,26.3689,6700.0
2010-10-12 11:20:00,31.22,31.23,31.2,31.21,6900.0,26.3773,26.3858,26.3604,26.3689,6900.0
2010-10-12 11:30:00,31.21,31.22,31.2,31.2,4500.0,26.3689,26.3773,26.3604,26.3604,4500.0
2010-10-12 11:40:00,31.21,31.21,31.17,31.17,4600.0,26.3689,26.3689,26.3351,26.3351,4600.0
2010-10-12 11:50:00,31.17,31.21,31.16,31.19,6000.0,26.3351,26.3689,26.3266,26.352,6000.0
2010-10-12 12:00:00,31.2,31.21,31.14,31.15,6200.0,26.3604,26.3689,26.3097,26.3182,6200.0
2010-10-12 12:10:00,31.15,31.15,31.13,31.15,7000.0,26.3182,26.3182,26.3013,26.3182,7000.0
2010-10-12 12:20:00,31.15,31.17,31.13,31.13,10700.0,26.3182,26.3351,26.3013,26.3013,10700.0
2010-10-12 12:30:00,31.14,31.14,31.13,31.13,3100.0,26.3097,26.3097,26.3013,26.3013,3100.0
2010-10-12 12:40:00,31.14,31.14,31.13,31.14,3600.0,26.3097,26.3097,26.3013,26.3097,3600.0
2010-10-12 12:50:00,31.13,31.15,31.13,31.14,3100.0,26.3013,26.3182,26.3013,26.3097,3100.0
2010-10-12 13:00:00,31.15,31.15,31.14,31.14,2400.0,26.3182,26.3182,26.3097,26.3097,2400.0
2010-10-12 13:10:00,31.14,31.16,31.14,31.16,2900.0,26.3097,26.3266,26.3097,26.3266,2900.0
2010-10-12 13:20:00,31.16,31.16,31.15,31.16,900.0,26.3266,26.3266,26.3182,26.3266,900.0
2010-10-12 13:30:00,31.15,31.16,31.15,31.15,3100.0,26.3182,26.3266,26.3182,26.3182,3100.0
2010-10-12 13:40:00,31.16,31.16,31.15,31.15,2600.0,26.3266,26.3266,26.3182,26.3182,2600.0
2010-10-12 13:50:00,31.16,31.16,31.15,31.16,1600.0,26.3266,26.3266,26.3182,26.3266,1600.0
2010-10-12 14:00:00,31.15,31.22,31.11,31.19,22200.0,26.3182,26.3773,26.2844,26.352,22200.0
2010-10-12 14:10:00,31.2,31.31,31.2,31.31,11200.0,26.3604,26.4534,26.3604,26.4534,11200.0
2010-10-12 14:20:00,31.31,31.31,31.23,31.25,6200.0,26.4534,26.4534,26.3858,26.4027,6200.0
2010-10-12 14:30:00,31.26,31.26,31.19,31.19,13800.0,26.4111,26.4111,26.352,26.352,13800.0
2010-10-12 14:40:00,31.2,31.29,31.19,31.25,13900.0,26.3604,26.4365,26.352,26.4027,13900.0
2010-10-12 14:50:00,31.25,31.29,31.25,31.29,11100.0,26.4027,26.4365,26.4027,26.4365,11100.0
2010-10-12 15:00:00,31.28,31.3,31.25,31.3,12600.0,26.428,26.4449,26.4027,26.4449,12600.0
2010-10-12 15:10:00,31.3,31.32,31.29,31.31,9300.0,26.4449,26.4618,26.4365,26.4534,9300.0
2010-10-12 15:20:00,31.31,31.41,31.31,31.41,17900.0,26.4534,26.5379,26.4534,26.5379,17900.0
2010-10-12 15:30:00,31.41,31.41,31.38,31.39,12800.0,26.5379,26.5379,26.5125,26.521,12800.0
2010-10-12 15:40:00,31.4,31.43,31.38,31.43,22300.0,26.5294,26.5547,26.5125,26.5547,22300.0
2010-10-12 15:50:00,31.43,31.45,31.39,31.4,44800.0,26.5547,26.5716,26.521,26.5294,44800.0
2010-10-13 09:30:00,31.62,31.79,31.5,31.52,12600.0,26.7153,26.8589,26.6139,26.6308,12600.0
2010-10-13 09:40:00,31.53,31.61,31.5,31.6,9300.0,26.6392,26.7068,26.6139,26.6984,9300.0
2010-10-13 09:50:00,31.58,31.65,31.58,31.64,4400.0,26.6815,26.7406,26.6815,26.7322,4400.0
2010-10-13 10:00:00,31.62,31.68,31.6,31.62,11300.0,26.7153,26.766,26.6984,26.7153,11300.0
2010-10-13 10:10:00,31.6,31.6,31.54,31.54,4200.0,26.6984,26.6984,26.6477,26.6477,4200.0
2010-10-13 10:20:00,31.54,31.56,31.52,31.54,5000.0,26.6477,26.6646,26.6308,26.6477,5000.0
2010-10-13 10:30:00,31.56,31.63,31.56,31.61,3300.0,26.6646,26.7237,26.6646,26.7068,3300.0
2010-10-13 10:40:00,31.62,31.62,31.6,31.61,2100.0,26.7153,26.7153,26.6984,26.7068,2100.0
2010-10-13 10:50:00,31.61,31.64,31.57,31.64,17900.0,26.7068,26.7322,26.673,26.7322,17900.0
2010-10-13 11:00:00,31.64,31.82,31.64,31.81,16100.0,26.7322,26.8843,26.7322,26.8758,16100.0
2010-10-13 11:10:00,31.82,31.86,31.81,31.85,8400.0,26.8843,26.918,26.8758,26.9096,8400.0
2010-10-13 11:20:00,31.85,31.87,31.81,31.82,5000.0,26.9096,26.9265,26.8758,26.8843,5000.0
2010-10-13 11:30:00,31.82,31.86,31.79,31.82,8700.0,26.8843,26.918,26.8589,26.8843,8700.0
2010-10-13 11:40:00,31.81,31.84,31.8,31.8,3800.0,26.8758,26.9012,26.8674,26.8674,3800.0
2010-10-13 11:50:00,31.8,31.82,31.79,31.81,5400.0,26.8674,26.8843,26.8589,26.8758,5400.0
2010-10-13 12:00:00,31.81,31.86,31.8,31.86,5200.0,26.8758,26.918,26.8674,26.918,5200.0
2010-10-13 12:10:00,31.86,31.86,31.82,31.83,4400.0,26.918,26.918,26.8843,26.8927,4400.0
2010-10-13 12:20:00,31.83,31.92,31.83,31.91,12500.0,26.8927,26.9687,26.8927,26.9603,12500.0
2010-10-13 12:30:00,31.91,31.95,31.91,31.94,6900.0,26.9603,26.9941,26.9603,26.9856,6900.0
2010-10-13 12:40:00,31.93,31.95,31.92,31.93,7000.0,26.9772,26.9941,26.9687,26.9772,7000.0
2010-10-13 12:50:00,31.93,31.93,31.92,31.92,2600.0,26.9772,26.9772,26.9687,26.9687,2600.0
2010-10-13 13:00:00,31.92,31.94,31.9,31.9,6900.0,26.9687,26.9856,26.9518,26.9518,6900.0
2010-10-13 13:10:00,31.91,31.95,31.9,31.95,4000.0,26.9603,26.9941,26.9518,26.9941,4000.0
2010-10-13 13:20:00,31.95,31.98,31.95,31.95,4300.0,26.9941,27.0194,26.9941,26.9941,4300.0
2010-10-13 13:30:00,31.96,31.99,31.94,31.96,9100.0,27.0025,27.0279,26.9856,27.0025,9100.0
2010-10-13 13:40:00,31.95,31.96,31.94,31.94,4000.0,26.9941,27.0025,26.9856,26.9856,4000.0
2010-10-13 13:50:00,31.94,31.95,31.93,31.94,2800.0,26.9856,26.9941,26.9772,26.9856,2800.0
2010-10-13 14:00:00,31.93,31.97,31.93,31.95,9100.0,26.9772,27.011,26.9772,26.9941,9100.0
2010-10-13 14:10:00,31.95,32.0,31.95,31.98,13500.0,26.9941,27.0363,26.9941,27.0194,13500.0
2010-10-13 14:20:00,31.99,31.99,31.96,31.99,12500.0,27.0279,27.0279,27.0025,27.0279,12500.0
2010-10-13 14:30:00,31.99,31.99,31.98,31.99,13600.0,27.0279,27.0279,27.0194,27.0279,13600.0
2010-10-13 14:40:00,31.99,32.0,31.97,31.98,16600.0,27.0279,27.0363,27.011,27.0194,16600.0
2010-10-13 14:50:00,31.99,31.99,31.98,31.99,9400.0,27.0279,27.0279,27.0194,27.0279,9400.0
2010-10-13 15:00:00,31.99,32.0,31.97,31.98,28000.0,27.0279,27.0363,27.011,27.0194,28000.0
2010-10-13 15:10:00,31.98,32.0,31.96,32.0,16600.0,27.0194,27.0363,27.0025,27.0363,16600.0
2010-10-13 15:20:00,31.99,32.01,31.94,31.96,78800.0,27.0279,27.0448,26.9856,27.0025,78800.0
2010-10-13 15:30:00,31.96,32.0,31.95,31.98,30400.0,27.0025,27.0363,26.9941,27.0194,30400.0
2010-10-13 15:40:00,31.98,32.04,31.98,31.99,32400.0,27.0194,27.0701,27.0194,27.0279,32400.0
2010-10-13 15:50:00,32.0,32.02,31.96,31.99,78500.0,27.0363,27.0532,27.0025,27.0279,78500.0
2010-10-14 09:30:00,32.0,32.21,31.78,32.19,35600.0,27.0363,27.2138,26.8505,27.1969,35600.0
2010-10-14 09:40:00,32.17,32.26,32.14,32.19,29000.0,27.18,27.256,27.1546,27.1969,29000.0
2010-10-14 09:50:00,32.19,32.22,32.08,32.08,20800.0,27.1969,27.2222,27.1039,27.1039,20800.0
2010-10-14 10:00:00,32.08,32.17,32.08,32.16,13100.0,27.1039,27.18,27.1039,27.1715,13100.0
2010-10-14 10:10:00,32.12,32.18,32.11,32.15,13800.0,27.1377,27.1884,27.1293,27.1631,13800.0
2010-10-14 10:20:00,32.16,32.21,32.14,32.17,5600.0,27.1715,27.2138,27.1546,27.18,5600.0
2010-10-14 10:30:00,32.18,32.22,32.16,32.21,7500.0,27.1884,27.2222,27.1715,27.2138,7500.0
2010-10-14 10:40:00,32.22,32.23,32.18,32.22,6300.0,27.2222,27.2307,27.1884,27.2222,6300.0
2010-10-14 10:50:00,32.23,32.24,32.21,32.22,10900.0,27.2307,27.2391,27.2138,27.2222,10900.0
2010-10-14 11:00:00,32.23,32.23,32.16,32.18,10800.0,27.2307,27.2307,27.1715,27.1884,10800.0
2010-10-14 11:10:00,32.17,32.19,32.16,32.16,9900.0,27.18,27.1969,27.1715,27.1715,9900.0
2010-10-14 11:20:00,32.17,32.18,32.12,32.16,16200.0,27.18,27.1884,27.1377,27.1715,16200.0
2010-10-14 11:30:00,32.16,32.17,32.12,32.13,13800.0,27.1715,27.18,27.1377,27.1462,13800.0
2010-10-14 11:40:00,32.13,32.14,32.03,32.06,10700.0,27.1462,27.1546,27.0617,27.087,10700.0
2010-10-14 11:50:00,32.05,32.14,32.05,32.13,7300.0,27.0786,27.1546,27.0786,27.1462,7300.0
2010-10-14 12:00:00,32.13,32.14,32.12,32.13,5200.0,27.1462,27.1546,27.1377,27.1462,5200.0
2010-10-14 12:10:00,32.12,32.13,32.09,32.09,6500.0,27.1377,27.1462,27.1124,27.1124,6500.0
2010-10-14 12:20:00,32.09,32.09,32.02,32.04,7100.0,27.1124,27.1124,27.0532,27.0701,7100.0
2010-10-14 12:30:00,32.04,32.05,32.02,32.03,6000.0,27.0701,27.0786,27.0532,27.0617,6000.0
2010-10-14 12:40:00,32.02,32.03,32.0,32.0,3700.0,27.0532,27.0617,27.0363,27.0363,3700.0
2010-10-14 12:50:00,31.99,32.02,31.99,32.02,6200.0,27.0279,27.0532,27.0279,27.0532,6200.0
2010-10-14 13:00:00,32.02,32.02,31.94,31.96,8100.0,27.0532,27.0532,26.9856,27.0025,8100.0
2010-10-14 13:10:00,31.97,31.99,31.95,31.95,4200.0,27.011,27.0279,26.9941,26.9941,4200.0
2010-10-14 13:20:00,31.95,31.96,31.94,31.96,3800.0,26.9941,27.0025,26.9856,27.0025,3800.0
2010-10-14 13:30:00,31.96,32.0,31.95,32.0,4700.0,27.0025,27.0363,26.9941,27.0363,4700.0
2010-10-14 13:40:00,32.01,32.01,31.98,32.01,4000.0,27.0448,27.0448,27.0194,27.0448,4000.0
2010-10-14 13:50:00,32.01,32.03,31.99,32.02,3200.0,27.0448,27.0617,27.0279,27.0532,3200.0
2010-10-14 14:00:00,32.02,32.02,31.95,31.97,8500.0,27.0532,27.0532,26.9941,27.011,8500.0
2010-10-14 14:10:00,31.97,31.97,31.9,31.91,12500.0,27.011,27.011,26.9518,26.9603,12500.0
2010-10-14 14:20:00,31.92,31.92,31.88,31.88,11600.0,26.9687,26.9687,26.9349,26.9349,11600.0
2010-10-14 14:30:00,31.89,31.93,31.88,31.9,15100.0,26.9434,26.9772,26.9349,26.9518,15100.0
2010-10-14 14:40:00,31.9,31.92,31.86,31.88,10500.0,26.9518,26.9687,26.918,26.9349,10500.0
2010-10-14 14:50:00,31.88,31.9,31.84,31.85,15000.0,26.9349,26.9518,26.9012,26.9096,15000.0
2010-10-14 15:00:00,31.84,31.84,31.8,31.83,19200.0,26.9012,26.9012,26.8674,26.8927,19200.0
2010-10-14 15:10:00,31.84,31.85,31.83,31.85,14100.0,26.9012,26.9096,26.8927,26.9096,14100.0
2010-10-14 15:20:00,31.84,31.88,31.83,31.83,25700.0,26.9012,26.9349,26.8927,26.8927,25700.0
2010-10-14 15:30:00,31.83,31.9,31.82,31.86,22400.0,26.8927,26.9518,26.8843,26.918,22400.0
2010-10-14 15:40:00,31.86,31.87,31.84,31.85,21200.0,26.918,26.9265,26.9012,26.9096,21200.0
2010-10-14 15:50:00,31.85,31.93,31.84,31.92,73200.0,26.9096,26.9772,26.9012,26.9687,73200.0
2010-10-15 09:30:00,32.14,32.32,32.14,32.31,75500.0,27.1546,27.3067,27.1546,27.2982,75500.0
2010-10-15 09:40:00,32.28,32.31,32.19,32.19,8900.0,27.2729,27.2982,27.1969,27.1969,8900.0
2010-10-15 09:50:00,32.18,32.23,32.1,32.12,20900.0,27.1884,27.2307,27.1208,27.1377,20900.0
2010-10-15 10:00:00,32.15,32.21,32.07,32.14,18200.0,27.1631,27.2138,27.0955,27.1546,18200.0
2010-10-15 10:10:00,32.14,32.16,32.0,32.03,9900.0,27.1546,27.1715,27.0363,27.0617,9900.0
2010-10-15 10:20:00,32.03,32.03,31.93,32.02,9100.0,27.0617,27.0617,26.9772,27.0532,9100.0
2010-10-15 10:30:00,32.01,32.1,32.0,32.07,27200.0,27.0448,27.1208,27.0363,27.0955,27200.0
2010-10-15 10:40:00,32.06,32.1,32.02,32.03,6500.0,27.087,27.1208,27.0532,27.0617,6500.0
2010-10-15 10:50:00,32.04,32.19,32.04,32.15,10400.0,27.0701,27.1969,27.0701,27.1631,10400.0
2010-10-15 11:00:00,32.15,32.24,32.15,32.23,9100.0,27.1631,27.2391,27.1631,27.2307,9100.0
2010-10-15 11:10:00,32.23,32.27,32.21,32.22,10600.0,27.2307,27.2645,27.2138,27.2222,10600.0
2010-10-15 11:20:00,32.19,32.19,32.16,32.17,2800.0,27.1969,27.1969,27.1715,27.18,2800.0
2010-10-15 11:30:00,32.16,32.29,32.16,32.26,14100.0,27.1715,27.2813,27.1715,27.256,14100.0
2010-10-15 11:40:00,32.25,32.28,32.15,32.16,19000.0,27.2476,27.2729,27.1631,27.1715,19000.0
2010-10-15 11:50:00,32.16,32.16,32.05,32.07,8200.0,27.1715,27.1715,27.0786,27.0955,8200.0
2010-10-15 12:00:00,32.08,32.1,32.03,32.07,12000.0,27.1039,27.1208,27.0617,27.0955,12000.0
2010-10-15 12:10:00,32.06,32.07,32.04,32.07,3100.0,27.087,27.0955,27.0701,27.0955,3100.0
2010-10-15 12:20:00,32.07,32.1,32.06,32.06,1800.0,27.0955,27.1208,27.087,27.087,1800.0
2010-10-15 12:30:00,32.1,32.11,32.09,32.1,1800.0,27.1208,27.1293,27.1124,27.1208,1800.0
2010-10-15 12:40:00,32.1,32.11,32.09,32.09,1000.0,27.1208,27.1293,27.1124,27.1124,1000.0
2010-10-15 12:50:00,32.09,32.1,32.05,32.05,2800.0,27.1124,27.1208,27.0786,27.0786,2800.0
2010-10-15 13:00:00,32.06,32.1,32.06,32.09,2600.0,27.087,27.1208,27.087,27.1124,2600.0
2010-10-15 13:10:00,32.09,32.09,32.06,32.06,2300.0,27.1124,27.1124,27.087,27.087,2300.0
2010-10-15 13:20:00,32.05,32.08,32.05,32.08,5600.0,27.0786,27.1039,27.0786,27.1039,5600.0
2010-10-15 13:30:00,32.1,32.12,32.08,32.1,7600.0,27.1208,27.1377,27.1039,27.1208,7600.0
2010-10-15 13:40:00,32.1,32.1,32.07,32.07,21800.0,27.1208,27.1208,27.0955,27.0955,21800.0
2010-10-15 13:50:00,32.08,32.13,32.05,32.07,6800.0,27.1039,27.1462,27.0786,27.0955,6800.0
2010-10-15 14:00:00,32.06,32.08,32.02,32.07,8200.0,27.087,27.1039,27.0532,27.0955,8200.0
2010-10-15 14:10:00,32.08,32.13,32.06,32.1,7500.0,27.1039,27.1462,27.087,27.1208,7500.0
2010-10-15 14:20:00,32.11,32.13,32.07,32.13,4600.0,27.1293,27.1462,27.0955,27.1462,4600.0
2010-10-15 14:30:00,32.13,32.13,32.09,32.11,7700.0,27.1462,27.1462,27.1124,27.1293,7700.0
2010-10-15 14:40:00,32.11,32.11,32.06,32.07,7000.0,27.1293,27.1293,27.087,27.0955,7000.0
2010-10-15 14:50:00,32.07,32.09,32.04,32.07,5800.0,27.0955,27.1124,27.0701,27.0955,5800.0
2010-10-15 15:00:00,32.08,32.08,32.05,32.06,13600.0,27.1039,27.1039,27.0786,27.087,13600.0
2010-10-15 15:10:00,32.07,32.13,32.06,32.12,31500.0,27.0955,27.1462,27.087,27.1377,31500.0
2010-10-15 15:20:00,32.12,32.13,32.1,32.11,12500.0,27.1377,27.1462,27.1208,27.1293,12500.0
2010-10-15 15:30:00,32.1,32.16,32.1,32.14,30300.0,27.1208,27.1715,27.1208,27.1546,30300.0
2010-10-15 15:40:00,32.14,32.15,32.1,32.14,31900.0,27.1546,27.1631,27.1208,27.1546,31900.0
2010-10-15 15:50:00,32.15,32.17,32.1,32.12,68400.0,27.1631,27.18,27.1208,27.1377,68400.0
2010-10-18 09:30:00,32.14,32.14,32.05,32.11,3400.0,27.1546,27.1546,27.0786,27.1293,3400.0
2010-10-18 09:40:00,32.11,32.13,32.06,32.08,3900.0,27.1293,27.1462,27.087,27.1039,3900.0
2010-10-18 09:50:00,32.1,32.14,32.09,32.14,5400.0,27.1208,27.1546,27.1124,27.1546,5400.0
2010-10-18 10:00:00,32.13,32.22,32.09,32.19,6900.0,27.1462,27.2222,27.1124,27.1969,6900.0
2010-10-18 10:10:00,32.2,32.25,32.18,32.18,6200.0,27.2053,27.2476,27.1884,27.1884,6200.0
2010-10-18 10:20:00,32.19,32.19,32.12,32.13,4200.0,27.1969,27.1969,27.1377,27.1462,4200.0
2010-10-18 10:30:00,32.13,32.2,32.12,32.2,12700.0,27.1462,27.2053,27.1377,27.2053,12700.0
2010-10-18 10:40:00,32.2,32.23,32.19,32.23,6300.0,27.2053,27.2307,27.1969,27.2307,6300.0
2010-10-18 10:50:00,32.24,32.32,32.23,32.32,10500.0,27.2391,27.3067,27.2307,27.3067,10500.0
2010-10-18 11:00:00,32.32,32.32,32.24,32.24,5300.0,27.3067,27.3067,27.2391,27.2391,5300.0
2010-10-18 11:10:00,32.23,32.25,32.19,32.24,8100.0,27.2307,27.2476,27.1969,27.2391,8100.0
2010-10-18 11:20:00,32.24,32.26,32.24,32.26,4800.0,27.2391,27.256,27.2391,27.256,4800.0
2010-10-18 11:30:00,32.26,32.28,32.2,32.21,2800.0,27.256,27.2729,27.2053,27.2138,2800.0
2010-10-18 11:40:00,32.21,32.23,32.2,32.22,1900.0,27.2138,27.2307,27.2053,27.2222,1900.0
2010-10-18 11:50:00,32.23,32.26,32.21,32.25,3400.0,27.2307,27.256,27.2138,27.2476,3400.0
2010-10-18 12:00:00,32.26,32.26,32.22,32.24,4400.0,27.256,27.256,27.2222,27.2391,4400.0
2010-10-18 12:10:00,32.23,32.25,32.23,32.24,1500.0,27.2307,27.2476,27.2307,27.2391,1500.0
2010-10-18 12:20:00,32.24,32.24,32.21,32.21,1100.0,27.2391,27.2391,27.2138,27.2138,1100.0
2010-10-18 12:30:00,32.22,32.22,32.18,32.19,2900.0,27.2222,27.2222,27.1884,27.1969,2900.0
2010-10-18 12:40:00,32.19,32.21,32.17,32.21,1900.0,27.1969,27.2138,27.18,27.2138,1900.0
2010-10-18 12:50:00,32.21,32.22,32.16,32.17,3400.0,27.2138,27.2222,27.1715,27.18,3400.0
2010-10-18 13:00:00,32.18,32.21,32.18,32.18,4300.0,27.1884,27.2138,27.1884,27.1884,4300.0
2010-10-18 13:10:00,32.18,32.19,32.16,32.17,2400.0,27.1884,27.1969,27.1715,27.18,2400.0
2010-10-18 13:20:00,32.17,32.19,32.17,32.19,1100.0,27.18,27.1969,27.18,27.1969,1100.0
2010-10-18 13:30:00,32.18,32.19,32.17,32.17,2900.0,27.1884,27.1969,27.18,27.18,2900.0
2010-10-18 13:40:00,32.17,32.2,32.17,32.19,3900.0,27.18,27.2053,27.18,27.1969,3900.0
2010-10-18 13:50:00,32.18,32.19,32.15,32.15,4000.0,27.1884,27.1969,27.1631,27.1631,4000.0
2010-10-18 14:00:00,32.15,32.18,32.15,32.16,8200.0,27.1631,27.1884,27.1631,27.1715,8200.0
2010-10-18 14:10:00,32.17,32.25,32.16,32.24,15800.0,27.18,27.2476,27.1715,27.2391,15800.0
2010-10-18 14:20:00,32.24,32.27,32.23,32.26,9600.0,27.2391,27.2645,27.2307,27.256,9600.0
2010-10-18 14:30:00,32.27,32.28,32.24,32.27,12900.0,27.2645,27.2729,27.2391,27.2645,12900.0
2010-10-18 14:40:00,32.27,32.28,32.26,32.28,10700.0,27.2645,27.2729,27.256,27.2729,10700.0
2010-10-18 14:50:00,32.28,32.28,32.26,32.26,4600.0,27.2729,27.2729,27.256,27.256,4600.0
2010-10-18 15:00:00,32.27,32.35,32.27,32.35,19900.0,27.2645,27.332,27.2645,27.332,19900.0
2010-10-18 15:10:00,32.35,32.37,32.32,32.33,32500.0,27.332,27.3489,27.3067,27.3151,32500.0
2010-10-18 15:20:00,32.32,32.33,32.29,32.3,10900.0,27.3067,27.3151,27.2813,27.2898,10900.0
2010-10-18 15:30:00,32.31,32.35,32.29,32.35,21600.0,27.2982,27.332,27.2813,27.332,21600.0
2010-10-18 15:40:00,32.34,32.37,32.32,32.35,33600.0,27.3236,27.3489,27.3067,27.332,33600.0
2010-10-18 15:50:00,32.33,32.38,32.33,32.37,68100.0,27.3151,27.3574,27.3151,27.3489,68100.0
2010-10-19 09:30:00,31.89,32.16,31.89,32.16,17400.0,26.9434,27.1715,26.9434,27.1715,17400.0
2010-10-19 09:40:00,32.16,32.18,31.96,32.04,16500.0,27.1715,27.1884,27.0025,27.0701,16500.0
2010-10-19 09:50:00,32.05,32.08,32.02,32.06,17200.0,27.0786,27.1039,27.0532,27.087,17200.0
2010-10-19 10:00:00,32.05,32.24,32.05,32.24,24800.0,27.0786,27.2391,27.0786,27.2391,24800.0
2010-10-19 10:10:00,32.24,32.38,32.21,32.32,20500.0,27.2391,27.3574,27.2138,27.3067,20500.0
2010-10-19 10:20:00,32.33,32.34,32.27,32.28,6200.0,27.3151,27.3236,27.2645,27.2729,6200.0
2010-10-19 10:30:00,32.29,32.31,32.2,32.21,13400.0,27.2813,27.2982,27.2053,27.2138,13400.0
2010-10-19 10:40:00,32.21,32.28,32.19,32.28,13900.0,27.2138,27.2729,27.1969,27.2729,13900.0
2010-10-19 10:50:00,32.28,32.35,32.25,32.3,22000.0,27.2729,27.332,27.2476,27.2898,22000.0
2010-10-19 11:00:00,32.29,32.3,32.26,32.27,15200.0,27.2813,27.2898,27.256,27.2645,15200.0
2010-10-19 11:10:00,32.28,32.36,32.27,32.32,16000.0,27.2729,27.3405,27.2645,27.3067,16000.0
2010-10-19 11:20:00,32.31,32.36,32.28,32.33,9300.0,27.2982,27.3405,27.2729,27.3151,9300.0
2010-10-19 11:30:00,32.33,32.42,32.33,32.4,13900.0,27.3151,27.3912,27.3151,27.3743,13900.0
2010-10-19 11:40:00,32.39,32.46,32.39,32.46,13600.0,27.3658,27.425,27.3658,27.425,13600.0
2010-10-19 11:50:00,32.45,32.48,32.45,32.47,7400.0,27.4165,27.4419,27.4165,27.4334,7400.0
2010-10-19 12:00:00,32.46,32.47,32.39,32.39,6500.0,27.425,27.4334,27.3658,27.3658,6500.0
2010-10-19 12:10:00,32.38,32.38,32.35,32.38,5900.0,27.3574,27.3574,27.332,27.3574,5900.0
2010-10-19 12:20:00,32.37,32.38,32.3,32.31,10300.0,27.3489,27.3574,27.2898,27.2982,10300.0
2010-10-19 12:30:00,32.31,32.32,32.26,32.28,14100.0,27.2982,27.3067,27.256,27.2729,14100.0
2010-10-19 12:40:00,32.29,32.29,32.27,32.28,4500.0,27.2813,27.2813,27.2645,27.2729,4500.0
2010-10-19 12:50:00,32.27,32.3,32.25,32.29,25600.0,27.2645,27.2898,27.2476,27.2813,25600.0
2010-10-19 13:00:00,32.29,32.29,32.25,32.26,5700.0,27.2813,27.2813,27.2476,27.256,5700.0
2010-10-19 13:10:00,32.27,32.29,32.24,32.29,12900.0,27.2645,27.2813,27.2391,27.2813,12900.0
2010-10-19 13:20:00,32.29,32.3,32.22,32.23,6100.0,27.2813,27.2898,27.2222,27.2307,6100.0
2010-10-19 13:30:00,32.23,32.24,32.18,32.22,5700.0,27.2307,27.2391,27.1884,27.2222,5700.0
2010-10-19 13:40:00,32.22,32.22,32.15,32.18,12000.0,27.2222,27.2222,27.1631,27.1884,12000.0
2010-10-19 13:50:00,32.17,32.17,32.06,32.1,12800.0,27.18,27.18,27.087,27.1208,12800.0
2010-10-19 14:00:00,32.1,32.1,31.9,31.94,26100.0,27.1208,27.1208,26.9518,26.9856,26100.0
2010-10-19 14:10:00,31.94,32.05,31.92,31.96,37800.0,26.9856,27.0786,26.9687,27.0025,37800.0
2010-10-19 14:20:00,31.96,31.98,31.9,31.93,12500.0,27.0025,27.0194,26.9518,26.9772,12500.0
2010-10-19 14:30:00,31.94,32.02,31.93,31.94,23900.0,26.9856,27.0532,26.9772,26.9856,23900.0
2010-10-19 14:40:00,31.96,31.99,31.93,31.99,16100.0,27.0025,27.0279,26.9772,27.0279,16100.0
2010-10-19 14:50:00,31.99,32.02,31.96,31.99,18500.0,27.0279,27.0532,27.0025,27.0279,18500.0
2010-10-19 15:00:00,31.99,32.02,31.94,31.96,16300.0,27.0279,27.0532,26.9856,27.0025,16300.0
2010-10-19 15:10:00,31.93,31.97,31.88,31.95,25500.0,26.9772,27.011,26.9349,26.9941,25500.0
2010-10-19 15:20:00,31.95,31.98,31.92,31.94,33000.0,26.9941,27.0194,26.9687,26.9856,33000.0
2010-10-19 15:30:00,31.93,32.03,31.89,32.02,48500.0,26.9772,27.0617,26.9434,27.0532,48500.0
2010-10-19 15:40:00,32.02,32.04,31.97,32.01,46200.0,27.0532,27.0701,27.011,27.0448,46200.0
2010-10-19 15:50:00,32.01,32.1,31.99,32.06,110200.0,27.0448,27.1208,27.0279,27.087,110200.0
2010-10-20 09:30:00,32.2,32.29,32.16,32.18,8600.0,27.2053,27.2813,27.1715,27.1884,8600.0
2010-10-20 09:40:00,32.15,32.32,32.15,32.2,16200.0,27.1631,27.3067,27.1631,27.2053,16200.0
2010-10-20 09:50:00,32.21,32.26,32.18,32.18,7900.0,27.2138,27.256,27.1884,27.1884,7900.0
2010-10-20 10:00:00,32.18,32.23,32.13,32.18,18100.0,27.1884,27.2307,27.1462,27.1884,18100.0
2010-10-20 10:10:00,32.18,32.18,32.09,32.1,14900.0,27.1884,27.1884,27.1124,27.1208,14900.0
2010-10-20 10:20:00,32.09,32.13,32.07,32.08,7700.0,27.1124,27.1462,27.0955,27.1039,7700.0
2010-10-20 10:30:00,32.08,32.19,32.07,32.15,16200.0,27.1039,27.1969,27.0955,27.1631,16200.0
2010-10-20 10:40:00,32.16,32.25,32.16,32.23,18500.0,27.1715,27.2476,27.1715,27.2307,18500.0
2010-10-20 10:50:00,32.23,32.25,32.16,32.18,10600.0,27.2307,27.2476,27.1715,27.1884,10600.0
2010-10-20 11:00:00,32.18,32.19,32.15,32.18,4000.0,27.1884,27.1969,27.1631,27.1884,4000.0
2010-10-20 11:10:00,32.19,32.23,32.18,32.23,6700.0,27.1969,27.2307,27.1884,27.2307,6700.0
2010-10-20 11:20:00,32.23,32.28,32.22,32.28,10600.0,27.2307,27.2729,27.2222,27.2729,10600.0
2010-10-20 11:30:00,32.28,32.28,32.26,32.27,8300.0,27.2729,27.2729,27.256,27.2645,8300.0
2010-10-20 11:40:00,32.26,32.27,32.24,32.26,4400.0,27.256,27.2645,27.2391,27.256,4400.0
2010-10-20 11:50:00,32.25,32.29,32.25,32.29,3100.0,27.2476,27.2813,27.2476,27.2813,3100.0
2010-10-20 12:00:00,32.28,32.39,32.28,32.39,8600.0,27.2729,27.3658,27.2729,27.3658,8600.0
2010-10-20 12:10:00,32.39,32.42,32.38,32.41,7500.0,27.3658,27.3912,27.3574,27.3827,7500.0
2010-10-20 12:20:00,32.41,32.42,32.37,32.38,10300.0,27.3827,27.3912,27.3489,27.3574,10300.0
2010-10-20 12:30:00,32.38,32.41,32.35,32.35,10100.0,27.3574,27.3827,27.332,27.332,10100.0
2010-10-20 12:40:00,32.36,32.37,32.34,32.34,3100.0,27.3405,27.3489,27.3236,27.3236,3100.0
2010-10-20 12:50:00,32.36,32.36,32.33,32.33,3100.0,27.3405,27.3405,27.3151,27.3151,3100.0
2010-10-20 13:00:00,32.33,32.38,32.33,32.38,4000.0,27.3151,27.3574,27.3151,27.3574,4000.0
2010-10-20 13:10:00,32.38,32.39,32.35,32.37,10600.0,27.3574,27.3658,27.332,27.3489,10600.0
2010-10-20 13:20:00,32.37,32.43,32.37,32.41,10700.0,27.3489,27.3996,27.3489,27.3827,10700.0
2010-10-20 13:30:00,32.42,32.42,32.38,32.4,11700.0,27.3912,27.3912,27.3574,27.3743,11700.0
2010-10-20 13:40:00,32.39,32.39,32.38,32.38,1000.0,27.3658,27.3658,27.3574,27.3574,1000.0
2010-10-20 13:50:00,32.38,32.39,32.38,32.38,3100.0,27.3574,27.3658,27.3574,27.3574,3100.0
2010-10-20 14:00:00,32.38,32.4,32.34,32.34,20600.0,27.3574,27.3743,27.3236,27.3236,20600.0
2010-10-20 14:10:00,32.35,32.44,32.35,32.44,12300.0,27.332,27.4081,27.332,27.4081,12300.0
2010-10-20 14:20:00,32.45,32.45,32.41,32.44,3000.0,27.4165,27.4165,27.3827,27.4081,3000.0
2010-10-20 14:30:00,32.44,32.47,32.43,32.44,10000.0,27.4081,27.4334,27.3996,27.4081,10000.0
2010-10-20 14:40:00,32.45,32.46,32.42,32.42,6200.0,27.4165,27.425,27.3912,27.3912,6200.0
2010-10-20 14:50:00,32.42,32.44,32.42,32.44,5700.0,27.3912,27.4081,27.3912,27.4081,5700.0
2010-10-20 15:00:00,32.43,32.44,32.4,32.43,12800.0,27.3996,27.4081,27.3743,27.3996,12800.0
2010-10-20 15:10:00,32.44,32.45,32.42,32.45,12200.0,27.4081,27.4165,27.3912,27.4165,12200.0
2010-10-20 15:20:00,32.45,32.47,32.44,32.46,12700.0,27.4165,27.4334,27.4081,27.425,12700.0
2010-10-20 15:30:00,32.45,32.45,32.36,32.4,18000.0,27.4165,27.4165,27.3405,27.3743,18000.0
2010-10-20 15:40:00,32.41,32.45,32.37,32.45,46200.0,27.3827,27.4165,27.3489,27.4165,46200.0
2010-10-20 15:50:00,32.44,32.47,32.36,32.42,77300.0,27.4081,27.4334,27.3405,27.3912,77300.0
2010-10-21 09:30:00,32.55,32.55,32.43,32.5,9700.0,27.501,27.501,27.3996,27.4588,9700.0
2010-10-21 09:40:00,32.5,32.58,32.49,32.54,6200.0,27.4588,27.5264,27.4503,27.4926,6200.0
2010-10-21 09:50:00,32.54,32.61,32.49,32.61,8600.0,27.4926,27.5517,27.4503,27.5517,8600.0
2010-10-21 10:00:00,32.61,32.7,32.55,32.66,19500.0,27.5517,27.6278,27.501,27.594,19500.0
2010-10-21 10:10:00,32.65,32.65,32.59,32.59,6100.0,27.5855,27.5855,27.5348,27.5348,6100.0
2010-10-21 10:20:00,32.59,32.59,32.51,32.51,7500.0,27.5348,27.5348,27.4672,27.4672,7500.0
2010-10-21 10:30:00,32.52,32.54,32.5,32.52,9100.0,27.4757,27.4926,27.4588,27.4757,9100.0
2010-10-21 10:40:00,32.52,32.54,32.5,32.54,7500.0,27.4757,27.4926,27.4588,27.4926,7500.0
2010-10-21 10:50:00,32.53,32.54,32.51,32.54,7800.0,27.4841,27.4926,27.4672,27.4926,7800.0
2010-10-21 11:00:00,32.55,32.55,32.51,32.51,7500.0,27.501,27.501,27.4672,27.4672,7500.0
2010-10-21 11:10:00,32.51,32.51,32.44,32.45,8600.0,27.4672,27.4672,27.4081,27.4165,8600.0
2010-10-21 11:20:00,32.46,32.53,32.43,32.45,18900.0,27.425,27.4841,27.3996,27.4165,18900.0
2010-10-21 11:30:00,32.44,32.45,32.31,32.32,10100.0,27.4081,27.4165,27.2982,27.3067,10100.0
2010-10-21 11:40:00,32.31,32.31,32.25,32.29,9600.0,27.2982,27.2982,27.2476,27.2813,9600.0
2010-10-21 11:50:00,32.3,32.32,32.27,32.32,5800.0,27.2898,27.3067,27.2645,27.3067,5800.0
2010-10-21 12:00:00,32.32,32.33,32.27,32.28,6100.0,27.3067,27.3151,27.2645,27.2729,6100.0
2010-10-21 12:10:00,32.28,32.31,32.27,32.31,9700.0,27.2729,27.2982,27.2645,27.2982,9700.0
2010-10-21 12:20:00,32.31,32.31,32.25,32.27,5100.0,27.2982,27.2982,27.2476,27.2645,5100.0
2010-10-21 12:30:00,32.27,32.28,32.19,32.19,8600.0,27.2645,27.2729,27.1969,27.1969,8600.0
2010-10-21 12:40:00,32.19,32.22,32.18,32.21,7100.0,27.1969,27.2222,27.1884,27.2138,7100.0
2010-10-21 12:50:00,32.2,32.21,32.19,32.19,1700.0,27.2053,27.2138,27.1969,27.1969,1700.0
2010-10-21 13:00:00,32.2,32.25,32.19,32.25,9000.0,27.2053,27.2476,27.1969,27.2476,9000.0
2010-10-21 13:10:00,32.25,32.26,32.24,32.26,6900.0,27.2476,27.256,27.2391,27.256,6900.0
2010-10-21 13:20:00,32.25,32.25,32.22,32.24,4600.0,27.2476,27.2476,27.2222,27.2391,4600.0
2010-10-21 13:30:00,32.23,32.28,32.19,32.28,11500.0,27.2307,27.2729,27.1969,27.2729,11500.0
2010-10-21 13:40:00,32.27,32.29,32.21,32.21,10400.0,27.2645,27.2813,27.2138,27.2138,10400.0
2010-10-21 13:50:00,32.21,32.26,32.2,32.24,45100.0,27.2138,27.256,27.2053,27.2391,45100.0
2010-10-21 14:00:00,32.22,32.31,32.21,32.3,57700.0,27.2222,27.2982,27.2138,27.2898,57700.0
2010-10-21 14:10:00,32.29,32.32,32.27,32.31,20700.0,27.2813,27.3067,27.2645,27.2982,20700.0
2010-10-21 14:20:00,32.31,32.35,32.3,32.34,17700.0,27.2982,27.332,27.2898,27.3236,17700.0
2010-10-21 14:30:00,32.34,32.39,32.33,32.39,35400.0,27.3236,27.3658,27.3151,27.3658,35400.0
2010-10-21 14:40:00,32.39,32.44,32.36,32.36,29400.0,27.3658,27.4081,27.3405,27.3405,29400.0
2010-10-21 14:50:00,32.35,32.41,32.33,32.39,17100.0,27.332,27.3827,27.3151,27.3658,17100.0
2010-10-21 15:00:00,32.39,32.46,32.38,32.46,140900.0,27.3658,27.425,27.3574,27.425,140900.0
2010-10-21 15:10:00,32.46,32.57,32.45,32.55,45500.0,27.425,27.5179,27.4165,27.501,45500.0
2010-10-21 15:20:00,32.54,32.64,32.54,32.64,30200.0,27.4926,27.5771,27.4926,27.5771,30200.0
2010-10-21 15:30:00,32.64,32.66,32.59,32.62,30900.0,27.5771,27.594,27.5348,27.5602,30900.0
2010-10-21 15:40:00,32.62,32.65,32.57,32.63,67800.0,27.5602,27.5855,27.5179,27.5686,67800.0
2010-10-21 15:50:00,32.63,32.7,32.61,32.7,93700.0,27.5686,27.6278,27.5517,27.6278,93700.0
2010-10-22 09:30:00,32.61,32.69,32.44,32.68,15500.0,27.5517,27.6193,27.4081,27.6109,15500.0
2010-10-22 09:40:00,32.68,32.74,32.68,32.72,11900.0,27.6109,27.6615,27.6109,27.6447,11900.0
2010-10-22 09:50:00,32.72,32.72,32.66,32.66,8800.0,27.6447,27.6447,27.594,27.594,8800.0
2010-10-22 10:00:00,32.65,32.69,32.6,32.68,8200.0,27.5855,27.6193,27.5433,27.6109,8200.0
2010-10-22 10:10:00,32.68,32.72,32.64,32.7,7900.0,27.6109,27.6447,27.5771,27.6278,7900.0
2010-10-22 10:20:00,32.72,32.73,32.66,32.73,4500.0,27.6447,27.6531,27.594,27.6531,4500.0
2010-10-22 10:30:00,32.73,32.75,32.71,32.71,4300.0,27.6531,27.67,27.6362,27.6362,4300.0
2010-10-22 10:40:00,32.7,32.71,32.67,32.71,8400.0,27.6278,27.6362,27.6024,27.6362,8400.0
2010-10-22 10:50:00,32.71,32.76,32.71,32.76,11600.0,27.6362,27.6784,27.6362,27.6784,11600.0
2010-10-22 11:00:00,32.75,32.75,32.73,32.75,18000.0,27.67,27.67,27.6531,27.67,18000.0
2010-10-22 11:10:00,32.76,32.76,32.73,32.76,5000.0,27.6784,27.6784,27.6531,27.6784,5000.0
2010-10-22 11:20:00,32.75,32.76,32.73,32.76,6700.0,27.67,27.6784,27.6531,27.6784,6700.0
2010-10-22 11:30:00,32.76,32.78,32.75,32.77,4200.0,27.6784,27.6953,27.67,27.6869,4200.0
2010-10-22 11:40:00,32.77,32.78,32.75,32.77,8600.0,27.6869,27.6953,27.67,27.6869,8600.0
2010-10-22 11:50:00,32.76,32.79,32.76,32.77,6400.0,27.6784,27.7038,27.6784,27.6869,6400.0
2010-10-22 12:00:00,32.76,32.78,32.76,32.78,4000.0,27.6784,27.6953,27.6784,27.6953,4000.0
2010-10-22 12:10:00,32.78,32.78,32.74,32.75,6200.0,27.6953,27.6953,27.6615,27.67,6200.0
2010-10-22 12:20:00,32.76,32.77,32.74,32.77,6700.0,27.6784,27.6869,27.6615,27.6869,6700.0
2010-10-22 12:30:00,32.78,32.78,32.77,32.78,400.0,27.6953,27.6953,27.6869,27.6953,400.0
2010-10-22 12:40:00,32.77,32.77,32.74,32.75,7600.0,27.6869,27.6869,27.6615,27.67,7600.0
2010-10-22 12:50:00,32.75,32.75,32.73,32.73,3000.0,27.67,27.67,27.6531,27.6531,3000.0
2010-10-22 13:00:00,32.75,32.75,32.73,32.74,2900.0,27.67,27.67,27.6531,27.6615,2900.0
2010-10-22 13:10:00,32.74,32.76,32.74,32.75,6300.0,27.6615,27.6784,27.6615,27.67,6300.0
2010-10-22 13:20:00,32.75,32.76,32.73,32.75,3900.0,27.67,27.6784,27.6531,27.67,3900.0
2010-10-22 13:30:00,32.74,32.75,32.74,32.74,1100.0,27.6615,27.67,27.6615,27.6615,1100.0
2010-10-22 13:40:00,32.75,32.75,32.74,32.74,500.0,27.67,27.67,27.6615,27.6615,500.0
2010-10-22 13:50:00,32.74,32.74,32.66,32.66,12500.0,27.6615,27.6615,27.594,27.594,12500.0
2010-10-22 14:00:00,32.66,32.69,32.66,32.69,2800.0,27.594,27.6193,27.594,27.6193,2800.0
2010-10-22 14:10:00,32.7,32.71,32.69,32.69,4100.0,27.6278,27.6362,27.6193,27.6193,4100.0
2010-10-22 14:20:00,32.7,32.71,32.69,32.7,7300.0,27.6278,27.6362,27.6193,27.6278,7300.0
2010-10-22 14:30:00,32.7,32.71,32.67,32.68,12900.0,27.6278,27.6362,27.6024,27.6109,12900.0
2010-10-22 14:40:00,32.68,32.69,32.65,32.67,7600.0,27.6109,27.6193,27.5855,27.6024,7600.0
2010-10-22 14:50:00,32.67,32.67,32.64,32.66,5700.0,27.6024,27.6024,27.5771,27.594,5700.0
2010-10-22 15:00:00,32.65,32.7,32.64,32.69,10400.0,27.5855,27.6278,27.5771,27.6193,10400.0
2010-10-22 15:10:00,32.69,32.69,32.66,32.66,2700.0,27.6193,27.6193,27.594,27.594,2700.0
2010-10-22 15:20:00,32.67,32.7,32.67,32.69,3800.0,27.6024,27.6278,27.6024,27.6193,3800.0
2010-10-22 15:30:00,32.69,32.69,32.66,32.66,10600.0,27.6193,27.6193,27.594,27.594,10600.0
2010-10-22 15:40:00,32.66,32.69,32.65,32.68,9300.0,27.594,27.6193,27.5855,27.6109,9300.0
2010-10-22 15:50:00,32.69,32.72,32.68,32.71,28600.0,27.6193,27.6447,27.6109,27.6362,28600.0
2010-10-25 09:30:00,32.98,32.98,32.87,32.89,10000.0,27.8643,27.8643,27.7714,27.7883,10000.0
2010-10-25 09:40:00,32.93,32.97,32.9,32.92,3900.0,27.8221,27.8559,27.7967,27.8136,3900.0
2010-10-25 09:50:00,32.93,32.99,32.9,32.99,6500.0,27.8221,27.8728,27.7967,27.8728,6500.0
2010-10-25 10:00:00,32.98,32.99,32.92,32.95,15900.0,27.8643,27.8728,27.8136,27.839,15900.0
2010-10-25 10:10:00,32.96,33.05,32.94,33.05,32700.0,27.8474,27.9235,27.8305,27.9235,32700.0
2010-10-25 10:20:00,33.04,33.1,33.03,33.1,17800.0,27.915,27.9657,27.9066,27.9657,17800.0
2010-10-25 10:30:00,33.1,33.11,33.0,33.04,18200.0,27.9657,27.9742,27.8812,27.915,18200.0
2010-10-25 10:40:00,33.04,33.04,32.95,32.99,7200.0,27.915,27.915,27.839,27.8728,7200.0
2010-10-25 10:50:00,32.98,33.0,32.94,32.95,4300.0,27.8643,27.8812,27.8305,27.839,4300.0
2010-10-25 11:00:00,32.95,32.97,32.92,32.96,10400.0,27.839,27.8559,27.8136,27.8474,10400.0
2010-10-25 11:10:00,32.97,33.01,32.95,33.01,8400.0,27.8559,27.8897,27.839,27.8897,8400.0
2010-10-25 11:20:00,33.01,33.02,32.99,33.0,3500.0,27.8897,27.8981,27.8728,27.8812,3500.0
2010-10-25 11:30:00,32.99,33.03,32.98,33.0,7800.0,27.8728,27.9066,27.8643,27.8812,7800.0
2010-10-25 11:40:00,32.99,33.0,32.96,33.0,3500.0,27.8728,27.8812,27.8474,27.8812,3500.0
2010-10-25 11:50:00,32.99,32.99,32.96,32.97,4200.0,27.8728,27.8728,27.8474,27.8559,4200.0
2010-10-25 12:00:00,32.97,32.97,32.92,32.93,5300.0,27.8559,27.8559,27.8136,27.8221,5300.0
2010-10-25 12:10:00,32.93,32.93,32.92,32.93,1900.0,27.8221,27.8221,27.8136,27.8221,1900.0
2010-10-25 12:20:00,32.92,32.93,32.85,32.9,3900.0,27.8136,27.8221,27.7545,27.7967,3900.0
2010-10-25 12:30:00,32.9,32.9,32.88,32.89,4800.0,27.7967,27.7967,27.7798,27.7883,4800.0
2010-10-25 12:40:00,32.89,32.91,32.87,32.88,8800.0,27.7883,27.8052,27.7714,27.7798,8800.0
2010-10-25 12:50:00,32.9,32.91,32.88,32.9,4100.0,27.7967,27.8052,27.7798,27.7967,4100.0
2010-10-25 13:00:00,32.89,32.93,32.87,32.91,4400.0,27.7883,27.8221,27.7714,27.8052,4400.0
2010-10-25 13:10:00,32.91,32.95,32.91,32.93,4800.0,27.8052,27.839,27.8052,27.8221,4800.0
2010-10-25 13:20:00,32.94,32.99,32.94,32.98,5200.0,27.8305,27.8728,27.8305,27.8643,5200.0
2010-10-25 13:30:00,32.98,32.99,32.98,32.98,3100.0,27.8643,27.8728,27.8643,27.8643,3100.0
2010-10-25 13:40:00,32.98,32.99,32.97,32.98,3300.0,27.8643,27.8728,27.8559,27.8643,3300.0
2010-10-25 13:50:00,32.98,32.98,32.96,32.97,5000.0,27.8643,27.8643,27.8474,27.8559,5000.0
2010-10-25 14:00:00,32.97,32.98,32.96,32.98,5000.0,27.8559,27.8643,27.8474,27.8643,5000.0
2010-10-25 14:10:00,32.98,32.98,32.95,32.95,5700.0,27.8643,27.8643,27.839,27.839,5700.0
2010-10-25 14:20:00,32.95,32.98,32.95,32.96,3700.0,27.839,27.8643,27.839,27.8474,3700.0
2010-10-25 14:30:00,32.96,32.97,32.9,32.94,17900.0,27.8474,27.8559,27.7967,27.8305,17900.0
2010-10-25 14:40:00,32.93,32.94,32.92,32.94,9200.0,27.8221,27.8305,27.8136,27.8305,9200.0
2010-10-25 14:50:00,32.93,32.97,32.93,32.96,9500.0,27.8221,27.8559,27.8221,27.8474,9500.0
2010-10-25 15:00:00,32.95,33.01,32.95,33.0,14400.0,27.839,27.8897,27.839,27.8812,14400.0
2010-10-25 15:10:00,33.0,33.02,33.0,33.02,5800.0,27.8812,27.8981,27.8812,27.8981,5800.0
2010-10-25 15:20:00,33.02,33.13,33.01,33.13,39500.0,27.8981,27.9911,27.8897,27.9911,39500.0
2010-10-25 15:30:00,33.13,33.13,33.05,33.05,35100.0,27.9911,27.9911,27.9235,27.9235,35100.0
2010-10-25 15:40:00,33.05,33.1,32.97,33.03,56600.0,27.9235,27.9657,27.8559,27.9066,56600.0
2010-10-25 15:50:00,33.03,33.05,32.99,33.04,75700.0,27.9066,27.9235,27.8728,27.915,75700.0
2010-10-26 09:30:00,32.9,32.9,32.69,32.71,14200.0,27.7967,27.7967,27.6193,27.6362,14200.0
2010-10-26 09:40:00,32.7,32.76,32.68,32.73,11500.0,27.6278,27.6784,27.6109,27.6531,11500.0
2010-10-26 09:50:00,32.72,32.75,32.72,32.72,5100.0,27.6447,27.67,27.6447,27.6447,5100.0
2010-10-26 10:00:00,32.74,32.78,32.71,32.76,27800.0,27.6615,27.6953,27.6362,27.6784,27800.0
2010-10-26 10:10:00,32.76,32.83,32.74,32.82,18700.0,27.6784,27.7376,27.6615,27.7291,18700.0
2010-10-26 10:20:00,32.83,32.86,32.79,32.81,10400.0,27.7376,27.7629,27.7038,27.7207,10400.0
2010-10-26 10:30:00,32.81,32.82,32.74,32.75,7900.0,27.7207,27.7291,27.6615,27.67,7900.0
2010-10-26 10:40:00,32.76,32.79,32.73,32.78,15400.0,27.6784,27.7038,27.6531,27.6953,15400.0
2010-10-26 10:50:00,32.78,32.83,32.77,32.81,7600.0,27.6953,27.7376,27.6869,27.7207,7600.0
2010-10-26 11:00:00,32.82,32.86,32.74,32.75,12900.0,27.7291,27.7629,27.6615,27.67,12900.0
2010-10-26 11:10:00,32.75,32.78,32.72,32.78,10400.0,27.67,27.6953,27.6447,27.6953,10400.0
2010-10-26 11:20:00,32.78,32.87,32.78,32.84,3600.0,27.6953,27.7714,27.6953,27.746,3600.0
2010-10-26 11:30:00,32.84,32.86,32.82,32.83,7900.0,27.746,27.7629,27.7291,27.7376,7900.0
2010-10-26 11:40:00,32.82,32.83,32.78,32.83,5200.0,27.7291,27.7376,27.6953,27.7376,5200.0
2010-10-26 11:50:00,32.83,32.86,32.82,32.86,16400.0,27.7376,27.7629,27.7291,27.7629,16400.0
2010-10-26 12:00:00,32.87,32.88,32.83,32.86,12700.0,27.7714,27.7798,27.7376,27.7629,12700.0
2010-10-26 12:10:00,32.86,32.93,32.86,32.93,5000.0,27.7629,27.8221,27.7629,27.8221,5000.0
2010-10-26 12:20:00,32.92,32.95,32.91,32.94,12300.0,27.8136,27.839,27.8052,27.8305,12300.0
2010-10-26 12:30:00,32.93,32.94,32.91,32.92,7800.0,27.8221,27.8305,27.8052,27.8136,7800.0
2010-10-26 12:40:00,32.93,33.01,32.93,33.01,22900.0,27.8221,27.8897,27.8221,27.8897,22900.0
2010-10-26 12:50:00,33.01,33.02,32.98,32.99,8100.0,27.8897,27.8981,27.8643,27.8728,8100.0
2010-10-26 13:00:00,32.98,33.02,32.98,33.0,13100.0,27.8643,27.8981,27.8643,27.8812,13100.0
2010-10-26 13:10:00,33.0,33.03,33.0,33.0,3200.0,27.8812,27.9066,27.8812,27.8812,3200.0
2010-10-26 13:20:00,33.01,33.01,32.98,33.0,22000.0,27.8897,27.8897,27.8643,27.8812,22000.0
2010-10-26 13:30:00,33.01,33.01,33.0,33.01,2200.0,27.8897,27.8897,27.8812,27.8897,2200.0
2010-10-26 13:40:00,33.01,33.01,33.0,33.0,10100.0,27.8897,27.8897,27.8812,27.8812,10100.0
2010-10-26 13:50:00,33.0,33.01,32.99,32.99,30600.0,27.8812,27.8897,27.8728,27.8728,30600.0
2010-10-26 14:00:00,32.99,33.01,32.99,33.0,19700.0,27.8728,27.8897,27.8728,27.8812,19700.0
2010-10-26 14:10:00,33.0,33.04,32.99,33.03,11500.0,27.8812,27.915,27.8728,27.9066,11500.0
2010-10-26 14:20:00,33.03,33.04,33.0,33.0,11100.0,27.9066,27.915,27.8812,27.8812,11100.0
2010-10-26 14:30:00,33.0,33.03,32.99,33.02,29200.0,27.8812,27.9066,27.8728,27.8981,29200.0
2010-10-26 14:40:00,33.01,33.02,32.98,33.01,11500.0,27.8897,27.8981,27.8643,27.8897,11500.0
2010-10-26 14:50:00,33.01,33.04,33.01,33.01,5100.0,27.8897,27.915,27.8897,27.8897,5100.0
2010-10-26 15:00:00,33.0,33.02,33.0,33.0,8900.0,27.8812,27.8981,27.8812,27.8812,8900.0
2010-10-26 15:10:00,33.01,33.02,32.99,33.02,16500.0,27.8897,27.8981,27.8728,27.8981,16500.0
2010-10-26 15:20:00,33.03,33.05,33.01,33.01,14000.0,27.9066,27.9235,27.8897,27.8897,14000.0
2010-10-26 15:30:00,33.01,33.03,32.98,33.01,51500.0,27.8897,27.9066,27.8643,27.8897,51500.0
2010-10-26 15:40:00,33.0,33.04,32.95,33.03,67000.0,27.8812,27.915,27.839,27.9066,67000.0
2010-10-26 15:50:00,33.02,33.06,33.0,33.06,74400.0,27.8981,27.9319,27.8812,27.9319,74400.0
2010-10-27 09:30:00,32.79,32.79,32.57,32.66,25600.0,27.7038,27.7038,27.5179,27.594,25600.0
2010-10-27 09:40:00,32.66,32.68,32.53,32.57,17500.0,27.594,27.6109,27.4841,27.5179,17500.0
2010-10-27 09:50:00,32.59,32.6,32.52,32.57,18700.0,27.5348,27.5433,27.4757,27.5179,18700.0
2010-10-27 10:00:00,32.58,32.63,32.47,32.51,25300.0,27.5264,27.5686,27.4334,27.4672,25300.0
2010-10-27 10:10:00,32.49,32.55,32.47,32.54,17600.0,27.4503,27.501,27.4334,27.4926,17600.0
2010-10-27 10:20:00,32.55,32.55,32.45,32.49,20400.0,27.501,27.501,27.4165,27.4503,20400.0
2010-10-27 10:30:00,32.49,32.54,32.47,32.48,20300.0,27.4503,27.4926,27.4334,27.4419,20300.0
2010-10-27 10:40:00,32.49,32.49,32.44,32.44,11800.0,27.4503,27.4503,27.4081,27.4081,11800.0
2010-10-27 10:50:00,32.45,32.45,32.35,32.35,21100.0,27.4165,27.4165,27.332,27.332,21100.0
2010-10-27 11:00:00,32.36,32.4,32.32,32.4,19900.0,27.3405,27.3743,27.3067,27.3743,19900.0
2010-10-27 11:10:00,32.4,32.47,32.4,32.46,13000.0,27.3743,27.4334,27.3743,27.425,13000.0
2010-10-27 11:20:00,32.46,32.48,32.44,32.44,15400.0,27.425,27.4419,27.4081,27.4081,15400.0
2010-10-27 11:30:00,32.44,32.44,32.36,32.44,21300.0,27.4081,27.4081,27.3405,27.4081,21300.0
2010-10-27 11:40:00,32.44,32.44,32.37,32.37,5100.0,27.4081,27.4081,27.3489,27.3489,5100.0
2010-10-27 11:50:00,32.37,32.38,32.33,32.33,6400.0,27.3489,27.3574,27.3151,27.3151,6400.0
2010-10-27 12:00:00,32.33,32.34,32.32,32.33,5700.0,27.3151,27.3236,27.3067,27.3151,5700.0
2010-10-27 12:10:00,32.33,32.33,32.32,32.33,4700.0,27.3151,27.3151,27.3067,27.3151,4700.0
2010-10-27 12:20:00,32.33,32.33,32.31,32.32,5300.0,27.3151,27.3151,27.2982,27.3067,5300.0
2010-10-27 12:30:00,32.32,32.33,32.31,32.32,12100.0,27.3067,27.3151,27.2982,27.3067,12100.0
2010-10-27 12:40:00,32.32,32.33,32.32,32.33,3400.0,27.3067,27.3151,27.3067,27.3151,3400.0
2010-10-27 12:50:00,32.32,32.33,32.31,32.32,3100.0,27.3067,27.3151,27.2982,27.3067,3100.0
2010-10-27 13:00:00,32.32,32.32,32.31,32.31,7800.0,27.3067,27.3067,27.2982,27.2982,7800.0
2010-10-27 13:10:00,32.32,32.32,32.3,32.32,38600.0,27.3067,27.3067,27.2898,27.3067,38600.0
2010-10-27 13:20:00,32.31,32.4,32.31,32.38,35000.0,27.2982,27.3743,27.2982,27.3574,35000.0
2010-10-27 13:30:00,32.37,32.38,32.36,32.36,10800.0,27.3489,27.3574,27.3405,27.3405,10800.0
2010-10-27 13:40:00,32.35,32.37,32.33,32.37,10200.0,27.332,27.3489,27.3151,27.3489,10200.0
2010-10-27 13:50:00,32.36,32.37,32.33,32.36,7900.0,27.3405,27.3489,27.3151,27.3405,7900.0
2010-10-27 14:00:00,32.36,32.38,32.34,32.38,9000.0,27.3405,27.3574,27.3236,27.3574,9000.0
2010-10-27 14:10:00,32.37,32.38,32.37,32.37,2800.0,27.3489,27.3574,27.3489,27.3489,2800.0
2010-10-27 14:20:00,32.38,32.38,32.35,32.35,7900.0,27.3574,27.3574,27.332,27.332,7900.0
2010-10-27 14:30:00,32.35,32.43,32.32,32.41,38300.0,27.332,27.3996,27.3067,27.3827,38300.0
2010-10-27 14:40:00,32.4,32.46,32.38,32.38,21400.0,27.3743,27.425,27.3574,27.3574,21400.0
2010-10-27 14:50:00,32.39,32.39,32.37,32.37,3100.0,27.3658,27.3658,27.3489,27.3489,3100.0
2010-10-27 15:00:00,32.36,32.36,32.33,32.34,17100.0,27.3405,27.3405,27.3151,27.3236,17100.0
2010-10-27 15:10:00,32.34,32.34,32.26,32.26,29900.0,27.3236,27.3236,27.256,27.256,29900.0
2010-10-27 15:20:00,32.26,32.29,32.22,32.24,58800.0,27.256,27.2813,27.2222,27.2391,58800.0
2010-10-27 15:30:00,32.24,32.32,32.24,32.32,73900.0,27.2391,27.3067,27.2391,27.3067,73900.0
2010-10-27 15:40:00,32.33,32.39,32.3,32.38,56300.0,27.3151,27.3658,27.2898,27.3574,56300.0
2010-10-27 15:50:00,32.38,32.42,32.37,32.4,94300.0,27.3574,27.3912,27.3489,27.3743,94300.0
2010-10-28 09:30:00,32.67,33.25,32.67,32.93,30000.0,27.6024,28.0924,27.6024,27.8221,30000.0
2010-10-28 09:40:00,32.93,32.93,32.82,32.82,13200.0,27.8221,27.8221,27.7291,27.7291,13200.0
2010-10-28 09:50:00,32.82,32.94,32.82,32.88,25000.0,27.7291,27.8305,27.7291,27.7798,25000.0
2010-10-28 10:00:00,32.91,32.94,32.85,32.92,17800.0,27.8052,27.8305,27.7545,27.8136,17800.0
2010-10-28 10:10:00,32.91,32.91,32.76,32.79,10600.0,27.8052,27.8052,27.6784,27.7038,10600.0
2010-10-28 10:20:00,32.79,32.8,32.69,32.72,15400.0,27.7038,27.7122,27.6193,27.6447,15400.0
2010-10-28 10:30:00,32.72,32.76,32.7,32.72,20300.0,27.6447,27.6784,27.6278,27.6447,20300.0
2010-10-28 10:40:00,32.73,32.77,32.73,32.75,16300.0,27.6531,27.6869,27.6531,27.67,16300.0
2010-10-28 10:50:00,32.74,32.77,32.69,32.71,23600.0,27.6615,27.6869,27.6193,27.6362,23600.0
2010-10-28 11:00:00,32.7,32.73,32.67,32.71,5800.0,27.6278,27.6531,27.6024,27.6362,5800.0
2010-10-28 11:10:00,32.72,32.74,32.67,32.73,10800.0,27.6447,27.6615,27.6024,27.6531,10800.0
2010-10-28 11:20:00,32.73,32.78,32.73,32.75,14800.0,27.6531,27.6953,27.6531,27.67,14800.0
2010-10-28 11:30:00,32.74,32.76,32.71,32.71,12200.0,27.6615,27.6784,27.6362,27.6362,12200.0
2010-10-28 11:40:00,32.71,32.72,32.65,32.66,8900.0,27.6362,27.6447,27.5855,27.594,8900.0
2010-10-28 11:50:00,32.65,32.66,32.59,32.61,6100.0,27.5855,27.594,27.5348,27.5517,6100.0
2010-10-28 12:00:00,32.6,32.6,32.51,32.54,8500.0,27.5433,27.5433,27.4672,27.4926,8500.0
2010-10-28 12:10:00,32.54,32.54,32.51,32.54,10200.0,27.4926,27.4926,27.4672,27.4926,10200.0
2010-10-28 12:20:00,32.55,32.55,32.48,32.48,4900.0,27.501,27.501,27.4419,27.4419,4900.0
2010-10-28 12:30:00,32.47,32.51,32.46,32.51,5600.0,27.4334,27.4672,27.425,27.4672,5600.0
2010-10-28 12:40:00,32.51,32.56,32.5,32.55,15200.0,27.4672,27.5095,27.4588,27.501,15200.0
2010-10-28 12:50:00,32.56,32.62,32.56,32.6,13100.0,27.5095,27.5602,27.5095,27.5433,13100.0
2010-10-28 13:00:00,32.6,32.67,32.59,32.66,9400.0,27.5433,27.6024,27.5348,27.594,9400.0
2010-10-28 13:10:00,32.66,32.78,32.66,32.74,29200.0,27.594,27.6953,27.594,27.6615,29200.0
2010-10-28 13:20:00,32.74,32.74,32.66,32.67,5200.0,27.6615,27.6615,27.594,27.6024,5200.0
2010-10-28 13:30:00,32.67,32.68,32.6,32.63,9500.0,27.6024,27.6109,27.5433,27.5686,9500.0
2010-10-28 13:40:00,32.62,32.63,32.58,32.62,9800.0,27.5602,27.5686,27.5264,27.5602,9800.0
2010-10-28 13:50:00,32.62,32.7,32.62,32.7,7700.0,27.5602,27.6278,27.5602,27.6278,7700.0
2010-10-28 14:00:00,32.69,32.73,32.68,32.72,7200.0,27.6193,27.6531,27.6109,27.6447,7200.0
2010-10-28 14:10:00,32.71,32.74,32.67,32.68,5000.0,27.6362,27.6615,27.6024,27.6109,5000.0
2010-10-28 14:20:00,32.67,32.7,32.65,32.67,9200.0,27.6024,27.6278,27.5855,27.6024,9200.0
2010-10-28 14:30:00,32.67,32.71,32.65,32.71,14300.0,27.6024,27.6362,27.5855,27.6362,14300.0
2010-10-28 14:40:00,32.7,32.75,32.7,32.73,12400.0,27.6278,27.67,27.6278,27.6531,12400.0
2010-10-28 14:50:00,32.72,32.73,32.68,32.69,8800.0,27.6447,27.6531,27.6109,27.6193,8800.0
2010-10-28 15:00:00,32.69,32.69,32.66,32.69,20200.0,27.6193,27.6193,27.594,27.6193,20200.0
2010-10-28 15:10:00,32.69,32.69,32.64,32.65,18200.0,27.6193,27.6193,27.5771,27.5855,18200.0
2010-10-28 15:20:00,32.65,32.69,32.64,32.68,25900.0,27.5855,27.6193,27.5771,27.6109,25900.0
2010-10-28 15:30:00,32.67,32.76,32.67,32.73,35500.0,27.6024,27.6784,27.6024,27.6531,35500.0
2010-10-28 15:40:00,32.73,32.74,32.67,32.7,49100.0,27.6531,27.6615,27.6024,27.6278,49100.0
2010-10-28 15:50:00,32.71,32.74,32.69,32.71,75000.0,27.6362,27.6615,27.6193,27.6362,75000.0
2010-10-29 09:30:00,32.6,32.77,32.6,32.72,25600.0,27.5433,27.6869,27.5433,27.6447,25600.0
2010-10-29 09:40:00,32.72,32.83,32.67,32.83,15400.0,27.6447,27.7376,27.6024,27.7376,15400.0
2010-10-29 09:50:00,32.81,32.83,32.73,32.75,21400.0,27.7207,27.7376,27.6531,27.67,21400.0
2010-10-29 10:00:00,32.77,32.94,32.74,32.92,15500.0,27.6869,27.8305,27.6615,27.8136,15500.0
2010-10-29 10:10:00,32.92,32.96,32.83,32.84,31000.0,27.8136,27.8474,27.7376,27.746,31000.0
2010-10-29 10:20:00,32.84,32.87,32.82,32.83,5600.0,27.746,27.7714,27.7291,27.7376,5600.0
2010-10-29 10:30:00,32.82,32.83,32.75,32.77,6000.0,27.7291,27.7376,27.67,27.6869,6000.0
2010-10-29 10:40:00,32.78,32.79,32.73,32.76,9100.0,27.6953,27.7038,27.6531,27.6784,9100.0
2010-10-29 10:50:00,32.75,32.77,32.71,32.75,6900.0,27.67,27.6869,27.6362,27.67,6900.0
2010-10-29 11:00:00,32.75,32.77,32.72,32.76,9700.0,27.67,27.6869,27.6447,27.6784,9700.0
2010-10-29 11:10:00,32.76,32.77,32.73,32.76,6900.0,27.6784,27.6869,27.6531,27.6784,6900.0
2010-10-29 11:20:00,32.77,32.9,32.76,32.89,21600.0,27.6869,27.7967,27.6784,27.7883,21600.0
2010-10-29 11:30:00,32.88,32.89,32.8,32.87,9500.0,27.7798,27.7883,27.7122,27.7714,9500.0
2010-10-29 11:40:00,32.88,32.89,32.82,32.84,6100.0,27.7798,27.7883,27.7291,27.746,6100.0
2010-10-29 11:50:00,32.83,32.87,32.81,32.87,5300.0,27.7376,27.7714,27.7207,27.7714,5300.0
2010-10-29 12:00:00,32.87,32.88,32.87,32.88,3600.0,27.7714,27.7798,27.7714,27.7798,3600.0
2010-10-29 12:10:00,32.86,32.93,32.86,32.93,8000.0,27.7629,27.8221,27.7629,27.8221,8000.0
2010-10-29 12:20:00,32.93,32.99,32.93,32.99,7800.0,27.8221,27.8728,27.8221,27.8728,7800.0
2010-10-29 12:30:00,32.97,32.98,32.95,32.97,7400.0,27.8559,27.8643,27.839,27.8559,7400.0
2010-10-29 12:40:00,32.99,33.0,32.96,32.99,7100.0,27.8728,27.8812,27.8474,27.8728,7100.0
2010-10-29 12:50:00,33.0,33.0,32.98,33.0,5200.0,27.8812,27.8812,27.8643,27.8812,5200.0
2010-10-29 13:00:00,32.99,33.01,32.99,32.99,7800.0,27.8728,27.8897,27.8728,27.8728,7800.0
2010-10-29 13:10:00,32.99,33.0,32.94,32.95,18400.0,27.8728,27.8812,27.8305,27.839,18400.0
2010-10-29 13:20:00,32.96,33.06,32.96,33.06,15200.0,27.8474,27.9319,27.8474,27.9319,15200.0
2010-10-29 13:30:00,33.06,33.06,33.04,33.05,4900.0,27.9319,27.9319,27.915,27.9235,4900.0
2010-10-29 13:40:00,33.04,33.07,33.03,33.07,6100.0,27.915,27.9404,27.9066,27.9404,6100.0
2010-10-29 13:50:00,33.07,33.1,33.06,33.08,6000.0,27.9404,27.9657,27.9319,27.9488,6000.0
2010-10-29 14:00:00,33.07,33.08,33.04,33.05,5600.0,27.9404,27.9488,27.915,27.9235,5600.0
2010-10-29 14:10:00,33.04,33.05,33.03,33.05,17800.0,27.915,27.9235,27.9066,27.9235,17800.0
2010-10-29 14:20:00,33.05,33.08,33.03,33.04,7400.0,27.9235,27.9488,27.9066,27.915,7400.0
2010-10-29 14:30:00,33.04,33.04,33.01,33.02,7600.0,27.915,27.915,27.8897,27.8981,7600.0
2010-10-29 14:40:00,33.02,33.02,32.99,33.0,9300.0,27.8981,27.8981,27.8728,27.8812,9300.0
2010-10-29 14:50:00,33.0,33.0,32.97,32.98,7300.0,27.8812,27.8812,27.8559,27.8643,7300.0
2010-10-29 15:00:00,32.98,33.0,32.96,32.99,22500.0,27.8643,27.8812,27.8474,27.8728,22500.0
2010-10-29 15:10:00,32.99,33.01,32.96,33.0,12300.0,27.8728,27.8897,27.8474,27.8812,12300.0
2010-10-29 15:20:00,33.0,33.03,32.65,32.97,66400.0,27.8812,27.9066,27.5855,27.8559,66400.0
2010-10-29 15:30:00,32.98,33.13,32.97,33.13,50600.0,27.8643,27.9911,27.8559,27.9911,50600.0
2010-10-29 15:40:00,33.13,33.18,33.12,33.16,59300.0,27.9911,28.0333,27.9826,28.0164,59300.0
2010-10-29 15:50:00,33.16,33.17,33.12,33.14,126700.0,28.0164,28.0248,27.9826,27.9995,126700.0
2010-11-01 09:30:00,33.6,33.75,33.43,33.57,38400.0,28.3881,28.5149,28.2445,28.3628,38400.0
2010-11-01 09:40:00,33.58,33.66,33.58,33.65,17100.0,28.3713,28.4388,28.3713,28.4304,17100.0
2010-11-01 09:50:00,33.64,33.74,33.64,33.71,17300.0,28.4219,28.5064,28.4219,28.4811,17300.0
2010-11-01 10:00:00,33.72,33.91,33.72,33.81,34500.0,28.4895,28.6501,28.4895,28.5656,34500.0
2010-11-01 10:10:00,33.81,33.86,33.81,33.84,13300.0,28.5656,28.6078,28.5656,28.5909,13300.0
2010-11-01 10:20:00,33.84,33.88,33.82,33.88,15600.0,28.5909,28.6247,28.574,28.6247,15600.0
2010-11-01 10:30:00,33.88,33.93,33.86,33.89,24900.0,28.6247,28.667,28.6078,28.6332,24900.0
2010-11-01 10:40:00,33.9,33.92,33.87,33.91,16000.0,28.6416,28.6585,28.6163,28.6501,16000.0
2010-11-01 10:50:00,33.91,33.91,33.83,33.85,49100.0,28.6501,28.6501,28.5825,28.5994,49100.0
2010-11-01 11:00:00,33.84,33.84,33.7,33.74,25300.0,28.5909,28.5909,28.4726,28.5064,25300.0
2010-11-01 11:10:00,33.74,33.76,33.68,33.72,21200.0,28.5064,28.5233,28.4557,28.4895,21200.0
2010-11-01 11:20:00,33.71,33.72,33.66,33.7,14900.0,28.4811,28.4895,28.4388,28.4726,14900.0
2010-11-01 11:30:00,33.7,33.7,33.65,33.69,33900.0,28.4726,28.4726,28.4304,28.4642,33900.0
2010-11-01 11:40:00,33.68,33.7,33.65,33.66,17000.0,28.4557,28.4726,28.4304,28.4388,17000.0
2010-11-01 11:50:00,33.67,33.67,33.62,33.64,9700.0,28.4473,28.4473,28.405,28.4219,9700.0
2010-11-01 12:00:00,33.65,33.68,33.64,33.65,16000.0,28.4304,28.4557,28.4219,28.4304,16000.0
2010-11-01 12:10:00,33.64,33.69,33.64,33.67,12500.0,28.4219,28.4642,28.4219,28.4473,12500.0
2010-11-01 12:20:00,33.67,33.69,33.65,33.67,10000.0,28.4473,28.4642,28.4304,28.4473,10000.0
2010-11-01 12:30:00,33.66,33.66,33.64,33.65,9500.0,28.4388,28.4388,28.4219,28.4304,9500.0
2010-11-01 12:40:00,33.66,33.66,33.63,33.65,10500.0,28.4388,28.4388,28.4135,28.4304,10500.0
2010-11-01 12:50:00,33.65,33.67,33.64,33.65,12100.0,28.4304,28.4473,28.4219,28.4304,12100.0
2010-11-01 13:00:00,33.64,33.67,33.6,33.61,16100.0,28.4219,28.4473,28.3881,28.3966,16100.0
2010-11-01 13:10:00,33.62,33.65,33.61,33.63,10200.0,28.405,28.4304,28.3966,28.4135,10200.0
2010-11-01 13:20:00,33.63,33.66,33.62,33.65,18400.0,28.4135,28.4388,28.405,28.4304,18400.0
2010-11-01 13:30:00,33.66,33.71,33.66,33.71,8300.0,28.4388,28.4811,28.4388,28.4811,8300.0
2010-11-01 13:40:00,33.71,33.72,33.69,33.7,7200.0,28.4811,28.4895,28.4642,28.4726,7200.0
2010-11-01 13:50:00,33.7,33.72,33.68,33.72,9900.0,28.4726,28.4895,28.4557,28.4895,9900.0
2010-11-01 14:00:00,33.72,33.72,33.65,33.65,10500.0,28.4895,28.4895,28.4304,28.4304,10500.0
2010-11-01 14:10:00,33.65,33.65,33.61,33.64,26000.0,28.4304,28.4304,28.3966,28.4219,26000.0
2010-11-01 14:20:00,33.63,33.68,33.63,33.64,8000.0,28.4135,28.4557,28.4135,28.4219,8000.0
2010-11-01 14:30:00,33.64,33.64,33.6,33.62,20400.0,28.4219,28.4219,28.3881,28.405,20400.0
2010-11-01 14:40:00,33.62,33.65,33.61,33.61,21400.0,28.405,28.4304,28.3966,28.3966,21400.0
2010-11-01 14:50:00,33.6,33.64,33.6,33.64,17500.0,28.3881,28.4219,28.3881,28.4219,17500.0
2010-11-01 15:00:00,33.64,33.66,33.61,33.64,75800.0,28.4219,28.4388,28.3966,28.4219,75800.0
2010-11-01 15:10:00,33.63,33.65,33.59,33.6,33600.0,28.4135,28.4304,28.3797,28.3881,33600.0
2010-11-01 15:20:00,33.6,33.68,33.59,33.64,29800.0,28.3881,28.4557,28.3797,28.4219,29800.0
2010-11-01 15:30:00,33.63,33.64,33.58,33.58,24700.0,28.4135,28.4219,28.3713,28.3713,24700.0
2010-11-01 15:40:00,33.58,33.59,33.56,33.57,59600.0,28.3713,28.3797,28.3544,28.3628,59600.0
2010-11-01 15:50:00,33.58,33.68,33.58,33.64,115500.0,28.3713,28.4557,28.3713,28.4219,115500.0
2010-11-02 09:30:00,33.89,34.16,33.89,34.15,30900.0,28.6332,28.8613,28.6332,28.8528,30900.0
2010-11-02 09:40:00,34.17,34.23,34.15,34.2,17900.0,28.8697,28.9204,28.8528,28.8951,17900.0
2010-11-02 09:50:00,34.2,34.2,34.12,34.14,14300.0,28.8951,28.8951,28.8275,28.8444,14300.0
2010-11-02 10:00:00,34.14,34.17,34.12,34.12,11600.0,28.8444,28.8697,28.8275,28.8275,11600.0
2010-11-02 10:10:00,34.11,34.11,34.04,34.08,11300.0,28.819,28.819,28.7599,28.7937,11300.0
2010-11-02 10:20:00,34.06,34.11,34.05,34.1,11700.0,28.7768,28.819,28.7683,28.8106,11700.0
2010-11-02 10:30:00,34.1,34.11,34.03,34.04,15100.0,28.8106,28.819,28.7515,28.7599,15100.0
2010-11-02 10:40:00,34.04,34.09,34.02,34.06,17500.0,28.7599,28.8021,28.743,28.7768,17500.0
2010-11-02 10:50:00,34.07,34.1,34.05,34.06,9200.0,28.7852,28.8106,28.7683,28.7768,9200.0
2010-11-02 11:00:00,34.06,34.1,34.03,34.08,10600.0,28.7768,28.8106,28.7515,28.7937,10600.0
2010-11-02 11:10:00,34.08,34.11,34.07,34.1,12100.0,28.7937,28.819,28.7852,28.8106,12100.0
2010-11-02 11:20:00,34.1,34.1,34.01,34.01,11900.0,28.8106,28.8106,28.7346,28.7346,11900.0
2010-11-02 11:30:00,34.01,34.03,34.0,34.0,7400.0,28.7346,28.7515,28.7261,28.7261,7400.0
2010-11-02 11:40:00,34.0,34.0,33.94,33.95,9700.0,28.7261,28.7261,28.6754,28.6839,9700.0
2010-11-02 11:50:00,33.95,34.0,33.94,33.99,11000.0,28.6839,28.7261,28.6754,28.7177,11000.0
2010-11-02 12:00:00,33.99,34.0,33.95,34.0,7500.0,28.7177,28.7261,28.6839,28.7261,7500.0
2010-11-02 12:10:00,34.0,34.0,33.96,33.96,5200.0,28.7261,28.7261,28.6923,28.6923,5200.0
2010-11-02 12:20:00,33.97,33.97,33.93,33.95,7400.0,28.7008,28.7008,28.667,28.6839,7400.0
2010-11-02 12:30:00,33.95,33.95,33.94,33.95,3000.0,28.6839,28.6839,28.6754,28.6839,3000.0
2010-11-02 12:40:00,33.95,34.02,33.94,34.02,7200.0,28.6839,28.743,28.6754,28.743,7200.0
2010-11-02 12:50:00,34.03,34.03,33.99,34.01,6900.0,28.7515,28.7515,28.7177,28.7346,6900.0
2010-11-02 13:00:00,34.0,34.03,34.0,34.03,4300.0,28.7261,28.7515,28.7261,28.7515,4300.0
2010-11-02 13:10:00,34.03,34.03,34.02,34.03,1700.0,28.7515,28.7515,28.743,28.7515,1700.0
2010-11-02 13:20:00,34.02,34.03,34.01,34.03,7700.0,28.743,28.7515,28.7346,28.7515,7700.0
2010-11-02 13:30:00,34.03,34.06,34.03,34.05,5200.0,28.7515,28.7768,28.7515,28.7683,5200.0
2010-11-02 13:40:00,34.06,34.13,34.05,34.11,10000.0,28.7768,28.8359,28.7683,28.819,10000.0
2010-11-02 13:50:00,34.11,34.14,34.1,34.13,6700.0,28.819,28.8444,28.8106,28.8359,6700.0
2010-11-02 14:00:00,34.13,34.14,34.11,34.12,5500.0,28.8359,28.8444,28.819,28.8275,5500.0
2010-11-02 14:10:00,34.12,34.13,34.06,34.06,12800.0,28.8275,28.8359,28.7768,28.7768,12800.0
2010-11-02 14:20:00,34.06,34.1,34.04,34.1,9700.0,28.7768,28.8106,28.7599,28.8106,9700.0
2010-11-02 14:30:00,34.09,34.1,34.03,34.04,14500.0,28.8021,28.8106,28.7515,28.7599,14500.0
2010-11-02 14:40:00,34.04,34.04,34.01,34.02,8200.0,28.7599,28.7599,28.7346,28.743,8200.0
2010-11-02 14:50:00,34.01,34.02,34.0,34.0,8900.0,28.7346,28.743,28.7261,28.7261,8900.0
2010-11-02 15:00:00,34.0,34.05,34.0,34.04,19000.0,28.7261,28.7683,28.7261,28.7599,19000.0
2010-11-02 15:10:00,34.03,34.1,34.03,34.1,19200.0,28.7515,28.8106,28.7515,28.8106,19200.0
2010-11-02 15:20:00,34.09,34.1,34.07,34.07,9600.0,28.8021,28.8106,28.7852,28.7852,9600.0
2010-11-02 15:30:00,34.07,34.08,34.04,34.05,17100.0,28.7852,28.7937,28.7599,28.7683,17100.0
2010-11-02 15:40:00,34.05,34.05,34.02,34.03,31300.0,28.7683,28.7683,28.743,28.7515,31300.0
2010-11-02 15:50:00,34.03,34.06,34.03,34.04,50100.0,28.7515,28.7768,28.7515,28.7599,50100.0
2010-11-03 09:30:00,34.06,34.25,34.0,34.22,13000.0,28.7768,28.9373,28.7261,28.912,13000.0
2010-11-03 09:40:00,34.23,34.26,34.11,34.13,12500.0,28.9204,28.9458,28.819,28.8359,12500.0
2010-11-03 09:50:00,34.13,34.23,34.12,34.2,9800.0,28.8359,28.9204,28.8275,28.8951,9800.0
2010-11-03 10:00:00,34.21,34.33,34.18,34.33,19400.0,28.9035,29.0049,28.8782,29.0049,19400.0
2010-11-03 10:10:00,34.32,34.35,34.31,34.33,15100.0,28.9965,29.0218,28.988,29.0049,15100.0
2010-11-03 10:20:00,34.33,34.34,34.29,34.3,8800.0,29.0049,29.0134,28.9711,28.9796,8800.0
2010-11-03 10:30:00,34.31,34.36,34.3,34.34,10500.0,28.988,29.0303,28.9796,29.0134,10500.0
2010-11-03 10:40:00,34.34,34.34,34.18,34.21,15000.0,29.0134,29.0134,28.8782,28.9035,15000.0
2010-11-03 10:50:00,34.2,34.22,34.2,34.22,7100.0,28.8951,28.912,28.8951,28.912,7100.0
2010-11-03 11:00:00,34.21,34.27,34.2,34.22,13400.0,28.9035,28.9542,28.8951,28.912,13400.0
2010-11-03 11:10:00,34.21,34.21,34.1,34.1,11500.0,28.9035,28.9035,28.8106,28.8106,11500.0
2010-11-03 11:20:00,34.1,34.11,34.06,34.1,6800.0,28.8106,28.819,28.7768,28.8106,6800.0
2010-11-03 11:30:00,34.09,34.11,34.09,34.1,6800.0,28.8021,28.819,28.8021,28.8106,6800.0
2010-11-03 11:40:00,34.1,34.13,34.08,34.08,7300.0,28.8106,28.8359,28.7937,28.7937,7300.0
2010-11-03 11:50:00,34.09,34.11,34.07,34.08,4900.0,28.8021,28.819,28.7852,28.7937,4900.0
2010-11-03 12:00:00,34.08,34.08,34.0,34.04,10800.0,28.7937,28.7937,28.7261,28.7599,10800.0
2010-11-03 12:10:00,34.05,34.07,34.04,34.07,13500.0,28.7683,28.7852,28.7599,28.7852,13500.0
2010-11-03 12:20:00,34.08,34.08,34.05,34.08,5400.0,28.7937,28.7937,28.7683,28.7937,5400.0
2010-11-03 12:30:00,34.06,34.09,34.06,34.07,5300.0,28.7768,28.8021,28.7768,28.7852,5300.0
2010-11-03 12:40:00,34.06,34.09,34.06,34.08,4600.0,28.7768,28.8021,28.7768,28.7937,4600.0
2010-11-03 12:50:00,34.09,34.09,34.07,34.07,3600.0,28.8021,28.8021,28.7852,28.7852,3600.0
2010-11-03 13:00:00,34.08,34.11,34.07,34.09,9600.0,28.7937,28.819,28.7852,28.8021,9600.0
2010-11-03 13:10:00,34.09,34.12,34.09,34.11,6100.0,28.8021,28.8275,28.8021,28.819,6100.0
2010-11-03 13:20:00,34.11,34.11,34.09,34.11,6300.0,28.819,28.819,28.8021,28.819,6300.0
2010-11-03 13:30:00,34.11,34.14,34.11,34.11,5100.0,28.819,28.8444,28.819,28.819,5100.0
2010-11-03 13:40:00,34.1,34.15,34.09,34.14,6600.0,28.8106,28.8528,28.8021,28.8444,6600.0
2010-11-03 13:50:00,34.14,34.16,34.13,34.13,5400.0,28.8444,28.8613,28.8359,28.8359,5400.0
2010-11-03 14:00:00,34.13,34.19,34.12,34.17,11500.0,28.8359,28.8866,28.8275,28.8697,11500.0
2010-11-03 14:10:00,34.17,34.33,34.05,34.22,34300.0,28.8697,29.0049,28.7683,28.912,34300.0
2010-11-03 14:20:00,34.23,34.33,33.95,34.0,31500.0,28.9204,29.0049,28.6839,28.7261,31500.0
2010-11-03 14:30:00,33.99,34.13,33.91,34.12,22400.0,28.7177,28.8359,28.6501,28.8275,22400.0
2010-11-03 14:40:00,34.1,34.18,34.08,34.15,22900.0,28.8106,28.8782,28.7937,28.8528,22900.0
2010-11-03 14:50:00,34.15,34.25,34.14,34.25,20200.0,28.8528,28.9373,28.8444,28.9373,20200.0
2010-11-03 15:00:00,34.25,34.34,34.24,34.33,36900.0,28.9373,29.0134,28.9289,29.0049,36900.0
2010-11-03 15:10:00,34.33,34.36,34.32,34.32,24800.0,29.0049,29.0303,28.9965,28.9965,24800.0
2010-11-03 15:20:00,34.32,34.32,34.27,34.31,36500.0,28.9965,28.9965,28.9542,28.988,36500.0
2010-11-03 15:30:00,34.31,34.33,34.27,34.3,47300.0,28.988,29.0049,28.9542,28.9796,47300.0
2010-11-03 15:40:00,34.3,34.3,34.25,34.26,45600.0,28.9796,28.9796,28.9373,28.9458,45600.0
2010-11-03 15:50:00,34.26,34.3,34.24,34.3,64600.0,28.9458,28.9796,28.9289,28.9796,64600.0
2010-11-04 09:30:00,34.57,34.69,34.55,34.68,17500.0,29.2077,29.3091,29.1908,29.3006,17500.0
2010-11-04 09:40:00,34.68,34.8,34.68,34.71,18500.0,29.3006,29.402,29.3006,29.326,18500.0
2010-11-04 09:50:00,34.72,34.76,34.7,34.73,9900.0,29.3344,29.3682,29.3175,29.3429,9900.0
2010-11-04 10:00:00,34.73,34.73,34.62,34.66,21300.0,29.3429,29.3429,29.2499,29.2837,21300.0
2010-11-04 10:10:00,34.66,34.72,34.64,34.7,11600.0,29.2837,29.3344,29.2668,29.3175,11600.0
2010-11-04 10:20:00,34.7,34.82,34.68,34.81,16700.0,29.3175,29.4189,29.3006,29.4105,16700.0
2010-11-04 10:30:00,34.81,34.81,34.76,34.78,10100.0,29.4105,29.4105,29.3682,29.3851,10100.0
2010-11-04 10:40:00,34.78,34.8,34.75,34.77,7400.0,29.3851,29.402,29.3598,29.3767,7400.0
2010-11-04 10:50:00,34.77,34.86,34.76,34.86,11200.0,29.3767,29.4527,29.3682,29.4527,11200.0
2010-11-04 11:00:00,34.85,34.92,34.85,34.92,12800.0,29.4443,29.5034,29.4443,29.5034,12800.0
2010-11-04 11:10:00,34.92,34.96,34.9,34.93,8700.0,29.5034,29.5372,29.4865,29.5118,8700.0
2010-11-04 11:20:00,34.92,34.94,34.85,34.88,13500.0,29.5034,29.5203,29.4443,29.4696,13500.0
2010-11-04 11:30:00,34.88,34.89,34.86,34.86,9000.0,29.4696,29.4781,29.4527,29.4527,9000.0
2010-11-04 11:40:00,34.86,34.89,34.86,34.88,6800.0,29.4527,29.4781,29.4527,29.4696,6800.0
2010-11-04 11:50:00,34.87,34.91,34.87,34.88,9000.0,29.4612,29.4949,29.4612,29.4696,9000.0
2010-11-04 12:00:00,34.88,34.88,34.83,34.87,9700.0,29.4696,29.4696,29.4274,29.4612,9700.0
2010-11-04 12:10:00,34.87,34.89,34.86,34.88,6700.0,29.4612,29.4781,29.4527,29.4696,6700.0
2010-11-04 12:20:00,34.88,34.91,34.87,34.89,7800.0,29.4696,29.4949,29.4612,29.4781,7800.0
2010-11-04 12:30:00,34.89,34.89,34.84,34.85,10600.0,29.4781,29.4781,29.4358,29.4443,10600.0
2010-11-04 12:40:00,34.85,34.87,34.79,34.79,9600.0,29.4443,29.4612,29.3936,29.3936,9600.0
2010-11-04 12:50:00,34.79,34.82,34.76,34.82,17100.0,29.3936,29.4189,29.3682,29.4189,17100.0
2010-11-04 13:00:00,34.83,34.86,34.82,34.86,7500.0,29.4274,29.4527,29.4189,29.4527,7500.0
2010-11-04 13:10:00,34.86,34.86,34.84,34.85,11000.0,29.4527,29.4527,29.4358,29.4443,11000.0
2010-11-04 13:20:00,34.85,34.88,34.84,34.86,24500.0,29.4443,29.4696,29.4358,29.4527,24500.0
2010-11-04 13:30:00,34.85,34.87,34.82,34.83,8000.0,29.4443,29.4612,29.4189,29.4274,8000.0
2010-11-04 13:40:00,34.83,34.83,34.78,34.81,15400.0,29.4274,29.4274,29.3851,29.4105,15400.0
2010-11-04 13:50:00,34.81,34.82,34.76,34.76,9100.0,29.4105,29.4189,29.3682,29.3682,9100.0
2010-11-04 14:00:00,34.76,34.77,34.72,34.73,13900.0,29.3682,29.3767,29.3344,29.3429,13900.0
2010-11-04 14:10:00,34.73,34.77,34.72,34.74,14900.0,29.3429,29.3767,29.3344,29.3513,14900.0
2010-11-04 14:20:00,34.74,34.77,34.74,34.77,13200.0,29.3513,29.3767,29.3513,29.3767,13200.0
2010-11-04 14:30:00,34.77,34.83,34.76,34.83,13200.0,29.3767,29.4274,29.3682,29.4274,13200.0
2010-11-04 14:40:00,34.83,34.83,34.74,34.75,17300.0,29.4274,29.4274,29.3513,29.3598,17300.0
2010-11-04 14:50:00,34.74,34.78,34.74,34.77,17100.0,29.3513,29.3851,29.3513,29.3767,17100.0
2010-11-04 15:00:00,34.77,34.8,34.76,34.79,24200.0,29.3767,29.402,29.3682,29.3936,24200.0
2010-11-04 15:10:00,34.79,34.8,34.75,34.76,26100.0,29.3936,29.402,29.3598,29.3682,26100.0
2010-11-04 15:20:00,34.75,34.86,34.74,34.86,55000.0,29.3598,29.4527,29.3513,29.4527,55000.0
2010-11-04 15:30:00,34.86,34.86,34.78,34.78,32500.0,29.4527,29.4527,29.3851,29.3851,32500.0
2010-11-04 15:40:00,34.79,34.84,34.76,34.84,65200.0,29.3936,29.4358,29.3682,29.4358,65200.0
2010-11-04 15:50:00,34.84,34.93,34.83,34.92,120900.0,29.4358,29.5118,29.4274,29.5034,120900.0
2010-11-05 09:30:00,34.9,34.9,34.73,34.79,21900.0,29.4865,29.4865,29.3429,29.3936,21900.0
2010-11-05 09:40:00,34.81,34.83,34.72,34.74,18200.0,29.4105,29.4274,29.3344,29.3513,18200.0
2010-11-05 09:50:00,34.76,34.77,34.72,34.72,16300.0,29.3682,29.3767,29.3344,29.3344,16300.0
2010-11-05 10:00:00,34.73,34.75,34.65,34.65,32100.0,29.3429,29.3598,29.2753,29.2753,32100.0
2010-11-05 10:10:00,34.66,34.66,34.49,34.51,50000.0,29.2837,29.2837,29.1401,29.157,50000.0
2010-11-05 10:20:00,34.51,34.59,34.5,34.51,39300.0,29.157,29.2246,29.1485,29.157,39300.0
2010-11-05 10:30:00,34.52,34.62,34.52,34.61,11500.0,29.1654,29.2499,29.1654,29.2415,11500.0
2010-11-05 10:40:00,34.61,34.64,34.61,34.62,9800.0,29.2415,29.2668,29.2415,29.2499,9800.0
2010-11-05 10:50:00,34.62,34.7,34.61,34.68,16900.0,29.2499,29.3175,29.2415,29.3006,16900.0
2010-11-05 11:00:00,34.67,34.69,34.67,34.68,8400.0,29.2922,29.3091,29.2922,29.3006,8400.0
2010-11-05 11:10:00,34.68,34.72,34.67,34.7,13500.0,29.3006,29.3344,29.2922,29.3175,13500.0
2010-11-05 11:20:00,34.71,34.71,34.7,34.71,3400.0,29.326,29.326,29.3175,29.326,3400.0
2010-11-05 11:30:00,34.71,34.71,34.62,34.64,30800.0,29.326,29.326,29.2499,29.2668,30800.0
2010-11-05 11:40:00,34.65,34.66,34.61,34.63,5300.0,29.2753,29.2837,29.2415,29.2584,5300.0
2010-11-05 11:50:00,34.63,34.64,34.57,34.59,11800.0,29.2584,29.2668,29.2077,29.2246,11800.0
2010-11-05 12:00:00,34.58,34.6,34.57,34.59,8400.0,29.2161,29.233,29.2077,29.2246,8400.0
2010-11-05 12:10:00,34.59,34.67,34.58,34.67,12000.0,29.2246,29.2922,29.2161,29.2922,12000.0
2010-11-05 12:20:00,34.67,34.69,34.65,34.68,8800.0,29.2922,29.3091,29.2753,29.3006,8800.0
2010-11-05 12:30:00,34.68,34.69,34.64,34.69,12500.0,29.3006,29.3091,29.2668,29.3091,12500.0
2010-11-05 12:40:00,34.69,34.73,34.66,34.72,20900.0,29.3091,29.3429,29.2837,29.3344,20900.0
2010-11-05 12:50:00,34.73,34.73,34.68,34.69,4400.0,29.3429,29.3429,29.3006,29.3091,4400.0
2010-11-05 13:00:00,34.68,34.77,34.68,34.77,8100.0,29.3006,29.3767,29.3006,29.3767,8100.0
2010-11-05 13:10:00,34.77,34.8,34.77,34.8,4500.0,29.3767,29.402,29.3767,29.402,4500.0
2010-11-05 13:20:00,34.8,34.82,34.79,34.82,5600.0,29.402,29.4189,29.3936,29.4189,5600.0
2010-11-05 13:30:00,34.81,34.82,34.81,34.81,6500.0,29.4105,29.4189,29.4105,29.4105,6500.0
2010-11-05 13:40:00,34.82,34.82,34.79,34.79,6900.0,29.4189,29.4189,29.3936,29.3936,6900.0
2010-11-05 13:50:00,34.79,34.8,34.78,34.78,5400.0,29.3936,29.402,29.3851,29.3851,5400.0
2010-11-05 14:00:00,34.79,34.79,34.73,34.73,10000.0,29.3936,29.3936,29.3429,29.3429,10000.0
2010-11-05 14:10:00,34.72,34.72,34.67,34.67,9500.0,29.3344,29.3344,29.2922,29.2922,9500.0
2010-11-05 14:20:00,34.66,34.68,34.64,34.66,10800.0,29.2837,29.3006,29.2668,29.2837,10800.0
2010-11-05 14:30:00,34.67,34.72,34.67,34.72,10800.0,29.2922,29.3344,29.2922,29.3344,10800.0
2010-11-05 14:40:00,34.71,34.72,34.69,34.72,13900.0,29.326,29.3344,29.3091,29.3344,13900.0
2010-11-05 14:50:00,34.72,34.72,34.67,34.67,13600.0,29.3344,29.3344,29.2922,29.2922,13600.0
2010-11-05 15:00:00,34.67,34.67,34.66,34.66,11700.0,29.2922,29.2922,29.2837,29.2837,11700.0
2010-11-05 15:10:00,34.66,34.67,34.64,34.64,16600.0,29.2837,29.2922,29.2668,29.2668,16600.0
2010-11-05 15:20:00,34.64,34.64,34.59,34.62,23200.0,29.2668,29.2668,29.2246,29.2499,23200.0
2010-11-05 15:30:00,34.61,34.62,34.56,34.56,29300.0,29.2415,29.2499,29.1992,29.1992,29300.0
2010-11-05 15:40:00,34.56,34.67,34.54,34.66,55100.0,29.1992,29.2922,29.1823,29.2837,55100.0
2010-11-05 15:50:00,34.66,34.73,34.65,34.73,88800.0,29.2837,29.3429,29.2753,29.3429,88800.0
2010-11-08 09:30:00,34.75,34.75,34.55,34.75,13800.0,29.3598,29.3598,29.1908,29.3598,13800.0
2010-11-08 09:40:00,34.75,34.8,34.69,34.72,10500.0,29.3598,29.402,29.3091,29.3344,10500.0
2010-11-08 09:50:00,34.71,34.71,34.64,34.69,13900.0,29.326,29.326,29.2668,29.3091,13900.0
2010-11-08 10:00:00,34.66,34.8,34.66,34.77,22200.0,29.2837,29.402,29.2837,29.3767,22200.0
2010-11-08 10:10:00,34.77,34.78,34.69,34.77,9400.0,29.3767,29.3851,29.3091,29.3767,9400.0
2010-11-08 10:20:00,34.78,34.85,34.78,34.81,6000.0,29.3851,29.4443,29.3851,29.4105,6000.0
2010-11-08 10:30:00,34.81,34.83,34.77,34.78,6400.0,29.4105,29.4274,29.3767,29.3851,6400.0
2010-11-08 10:40:00,34.77,34.77,34.72,34.73,6000.0,29.3767,29.3767,29.3344,29.3429,6000.0
2010-11-08 10:50:00,34.74,34.74,34.57,34.58,8200.0,29.3513,29.3513,29.2077,29.2161,8200.0
2010-11-08 11:00:00,34.57,34.57,34.47,34.49,10500.0,29.2077,29.2077,29.1232,29.1401,10500.0
2010-11-08 11:10:00,34.5,34.55,34.5,34.52,11200.0,29.1485,29.1908,29.1485,29.1654,11200.0
2010-11-08 11:20:00,34.54,34.57,34.54,34.55,2900.0,29.1823,29.2077,29.1823,29.1908,2900.0
2010-11-08 11:30:00,34.57,34.6,34.57,34.6,2200.0,29.2077,29.233,29.2077,29.233,2200.0
2010-11-08 11:40:00,34.6,34.6,34.56,34.56,3800.0,29.233,29.233,29.1992,29.1992,3800.0
2010-11-08 11:50:00,34.56,34.61,34.55,34.59,5300.0,29.1992,29.2415,29.1908,29.2246,5300.0
2010-11-08 12:00:00,34.59,34.62,34.58,34.62,2300.0,29.2246,29.2499,29.2161,29.2499,2300.0
2010-11-08 12:10:00,34.61,34.63,34.6,34.62,4300.0,29.2415,29.2584,29.233,29.2499,4300.0
2010-11-08 12:20:00,34.61,34.68,34.61,34.68,5100.0,29.2415,29.3006,29.2415,29.3006,5100.0
2010-11-08 12:30:00,34.67,34.67,34.64,34.64,1700.0,29.2922,29.2922,29.2668,29.2668,1700.0
2010-11-08 12:40:00,34.65,34.67,34.65,34.67,2300.0,29.2753,29.2922,29.2753,29.2922,2300.0
2010-11-08 12:50:00,34.67,34.69,34.66,34.69,3000.0,29.2922,29.3091,29.2837,29.3091,3000.0
2010-11-08 13:00:00,34.69,34.69,34.65,34.66,12000.0,29.3091,29.3091,29.2753,29.2837,12000.0
2010-11-08 13:10:00,34.66,34.68,34.64,34.66,6800.0,29.2837,29.3006,29.2668,29.2837,6800.0
2010-11-08 13:20:00,34.65,34.68,34.65,34.66,10500.0,29.2753,29.3006,29.2753,29.2837,10500.0
2010-11-08 13:30:00,34.65,34.65,34.62,34.62,2600.0,29.2753,29.2753,29.2499,29.2499,2600.0
2010-11-08 13:40:00,34.62,34.62,34.58,34.59,6400.0,29.2499,29.2499,29.2161,29.2246,6400.0
2010-11-08 13:50:00,34.59,34.6,34.59,34.6,1800.0,29.2246,29.233,29.2246,29.233,1800.0
2010-11-08 14:00:00,34.6,34.6,34.57,34.6,12700.0,29.233,29.233,29.2077,29.233,12700.0
2010-11-08 14:10:00,34.6,34.65,34.59,34.65,7300.0,29.233,29.2753,29.2246,29.2753,7300.0
2010-11-08 14:20:00,34.64,34.68,34.64,34.67,14200.0,29.2668,29.3006,29.2668,29.2922,14200.0
2010-11-08 14:30:00,34.68,34.68,34.6,34.62,8500.0,29.3006,29.3006,29.233,29.2499,8500.0
2010-11-08 14:40:00,34.62,34.67,34.62,34.65,6100.0,29.2499,29.2922,29.2499,29.2753,6100.0
2010-11-08 14:50:00,34.65,34.66,34.62,34.63,11500.0,29.2753,29.2837,29.2499,29.2584,11500.0
2010-11-08 15:00:00,34.63,34.64,34.63,34.63,4000.0,29.2584,29.2668,29.2584,29.2584,4000.0
2010-11-08 15:10:00,34.63,34.64,34.63,34.64,7300.0,29.2584,29.2668,29.2584,29.2668,7300.0
2010-11-08 15:20:00,34.63,34.67,34.63,34.66,13200.0,29.2584,29.2922,29.2584,29.2837,13200.0
2010-11-08 15:30:00,34.67,34.7,34.66,34.69,20100.0,29.2922,29.3175,29.2837,29.3091,20100.0
2010-11-08 15:40:00,34.68,34.73,34.68,34.7,27100.0,29.3006,29.3429,29.3006,29.3175,27100.0
2010-11-08 15:50:00,34.7,34.7,34.66,34.68,49200.0,29.3175,29.3175,29.2837,29.3006,49200.0
2010-11-09 09:30:00,34.72,34.87,34.66,34.71,16400.0,29.3344,29.4612,29.2837,29.326,16400.0
2010-11-09 09:40:00,34.71,34.71,34.55,34.56,24300.0,29.326,29.326,29.1908,29.1992,24300.0
2010-11-09 09:50:00,34.55,34.63,34.52,34.63,12300.0,29.1908,29.2584,29.1654,29.2584,12300.0
2010-11-09 10:00:00,34.64,34.69,34.63,34.67,11000.0,29.2668,29.3091,29.2584,29.2922,11000.0
2010-11-09 10:10:00,34.68,34.79,34.67,34.78,12500.0,29.3006,29.3936,29.2922,29.3851,12500.0
2010-11-09 10:20:00,34.77,34.8,34.74,34.74,17400.0,29.3767,29.402,29.3513,29.3513,17400.0
2010-11-09 10:30:00,34.74,34.75,34.69,34.73,11900.0,29.3513,29.3598,29.3091,29.3429,11900.0
2010-11-09 10:40:00,34.72,34.72,34.67,34.69,9500.0,29.3344,29.3344,29.2922,29.3091,9500.0
2010-11-09 10:50:00,34.68,34.68,34.64,34.64,8400.0,29.3006,29.3006,29.2668,29.2668,8400.0
2010-11-09 11:00:00,34.64,34.66,34.63,34.65,10700.0,29.2668,29.2837,29.2584,29.2753,10700.0
2010-11-09 11:10:00,34.64,34.72,34.63,34.71,11200.0,29.2668,29.3344,29.2584,29.326,11200.0
2010-11-09 11:20:00,34.71,34.75,34.71,34.73,9200.0,29.326,29.3598,29.326,29.3429,9200.0
2010-11-09 11:30:00,34.73,34.74,34.64,34.67,28600.0,29.3429,29.3513,29.2668,29.2922,28600.0
2010-11-09 11:40:00,34.67,34.69,34.66,34.68,4800.0,29.2922,29.3091,29.2837,29.3006,4800.0
2010-11-09 11:50:00,34.68,34.68,34.55,34.55,7600.0,29.3006,29.3006,29.1908,29.1908,7600.0
2010-11-09 12:00:00,34.54,34.58,34.53,34.58,5300.0,29.1823,29.2161,29.1739,29.2161,5300.0
2010-11-09 12:10:00,34.57,34.59,34.57,34.58,5500.0,29.2077,29.2246,29.2077,29.2161,5500.0
2010-11-09 12:20:00,34.58,34.59,34.57,34.58,6100.0,29.2161,29.2246,29.2077,29.2161,6100.0
2010-11-09 12:30:00,34.59,34.59,34.55,34.55,5300.0,29.2246,29.2246,29.1908,29.1908,5300.0
2010-11-09 12:40:00,34.55,34.56,34.51,34.52,8000.0,29.1908,29.1992,29.157,29.1654,8000.0
2010-11-09 12:50:00,34.51,34.53,34.51,34.52,6300.0,29.157,29.1739,29.157,29.1654,6300.0
2010-11-09 13:00:00,34.5,34.58,34.5,34.58,4700.0,29.1485,29.2161,29.1485,29.2161,4700.0
2010-11-09 13:10:00,34.58,34.6,34.57,34.58,4300.0,29.2161,29.233,29.2077,29.2161,4300.0
2010-11-09 13:20:00,34.57,34.57,34.48,34.48,11700.0,29.2077,29.2077,29.1316,29.1316,11700.0
2010-11-09 13:30:00,34.48,34.51,34.45,34.45,9000.0,29.1316,29.157,29.1063,29.1063,9000.0
2010-11-09 13:40:00,34.45,34.45,34.39,34.4,10400.0,29.1063,29.1063,29.0556,29.0641,10400.0
2010-11-09 13:50:00,34.4,34.4,34.32,34.33,30900.0,29.0641,29.0641,28.9965,29.0049,30900.0
2010-11-09 14:00:00,34.34,34.36,34.33,34.36,11500.0,29.0134,29.0303,29.0049,29.0303,11500.0
2010-11-09 14:10:00,34.36,34.39,34.35,34.38,29600.0,29.0303,29.0556,29.0218,29.0472,29600.0
2010-11-09 14:20:00,34.38,34.44,34.38,34.43,11200.0,29.0472,29.0979,29.0472,29.0894,11200.0
2010-11-09 14:30:00,34.43,34.49,34.43,34.49,6100.0,29.0894,29.1401,29.0894,29.1401,6100.0
2010-11-09 14:40:00,34.49,34.51,34.48,34.51,10300.0,29.1401,29.157,29.1316,29.157,10300.0
2010-11-09 14:50:00,34.51,34.52,34.48,34.49,15000.0,29.157,29.1654,29.1316,29.1401,15000.0
2010-11-09 15:00:00,34.49,34.5,34.45,34.46,16900.0,29.1401,29.1485,29.1063,29.1148,16900.0
2010-11-09 15:10:00,34.45,34.48,34.45,34.48,18000.0,29.1063,29.1316,29.1063,29.1316,18000.0
2010-11-09 15:20:00,34.47,34.48,34.46,34.47,20000.0,29.1232,29.1316,29.1148,29.1232,20000.0
2010-11-09 15:30:00,34.47,34.47,34.39,34.39,18000.0,29.1232,29.1232,29.0556,29.0556,18000.0
2010-11-09 15:40:00,34.39,34.41,34.29,34.3,31400.0,29.0556,29.0725,28.9711,28.9796,31400.0
2010-11-09 15:50:00,34.3,34.38,34.28,34.37,69000.0,28.9796,29.0472,28.9627,29.0387,69000.0
2010-11-10 09:30:00,34.33,34.46,34.2,34.44,16500.0,29.0049,29.1148,28.8951,29.0979,16500.0
2010-11-10 09:40:00,34.44,34.44,34.36,34.36,19500.0,29.0979,29.0979,29.0303,29.0303,19500.0
2010-11-10 09:50:00,34.34,34.35,34.22,34.24,15900.0,29.0134,29.0218,28.912,28.9289,15900.0
2010-11-10 10:00:00,34.23,34.26,34.15,34.18,20600.0,28.9204,28.9458,28.8528,28.8782,20600.0
2010-11-10 10:10:00,34.16,34.21,34.14,34.17,13300.0,28.8613,28.9035,28.8444,28.8697,13300.0
2010-11-10 10:20:00,34.18,34.28,34.17,34.25,15200.0,28.8782,28.9627,28.8697,28.9373,15200.0
2010-11-10 10:30:00,34.25,34.34,34.25,34.34,34700.0,28.9373,29.0134,28.9373,29.0134,34700.0
2010-11-10 10:40:00,34.33,34.39,34.33,34.35,23500.0,29.0049,29.0556,29.0049,29.0218,23500.0
2010-11-10 10:50:00,34.36,34.39,34.34,34.37,9100.0,29.0303,29.0556,29.0134,29.0387,9100.0
2010-11-10 11:00:00,34.37,34.39,34.34,34.37,5700.0,29.0387,29.0556,29.0134,29.0387,5700.0
2010-11-10 11:10:00,34.36,34.41,34.36,34.4,10400.0,29.0303,29.0725,29.0303,29.0641,10400.0
2010-11-10 11:20:00,34.41,34.43,34.36,34.39,16300.0,29.0725,29.0894,29.0303,29.0556,16300.0
2010-11-10 11:30:00,34.4,34.42,34.39,34.39,16300.0,29.0641,29.081,29.0556,29.0556,16300.0
2010-11-10 11:40:00,34.4,34.41,34.4,34.4,6800.0,29.0641,29.0725,29.0641,29.0641,6800.0
2010-11-10 11:50:00,34.41,34.52,34.41,34.5,12200.0,29.0725,29.1654,29.0725,29.1485,12200.0
2010-11-10 12:00:00,34.5,34.52,34.49,34.49,6700.0,29.1485,29.1654,29.1401,29.1401,6700.0
2010-11-10 12:10:00,34.49,34.49,34.44,34.45,8000.0,29.1401,29.1401,29.0979,29.1063,8000.0
2010-11-10 12:20:00,34.44,34.44,34.38,34.38,8200.0,29.0979,29.0979,29.0472,29.0472,8200.0
2010-11-10 12:30:00,34.38,34.4,34.38,34.39,6200.0,29.0472,29.0641,29.0472,29.0556,6200.0
2010-11-10 12:40:00,34.4,34.4,34.35,34.39,5500.0,29.0641,29.0641,29.0218,29.0556,5500.0
2010-11-10 12:50:00,34.4,34.43,34.39,34.41,8500.0,29.0641,29.0894,29.0556,29.0725,8500.0
2010-11-10 13:00:00,34.41,34.41,34.36,34.4,14500.0,29.0725,29.0725,29.0303,29.0641,14500.0
2010-11-10 13:10:00,34.4,34.47,34.39,34.47,9000.0,29.0641,29.1232,29.0556,29.1232,9000.0
2010-11-10 13:20:00,34.48,34.51,34.47,34.51,9500.0,29.1316,29.157,29.1232,29.157,9500.0
2010-11-10 13:30:00,34.51,34.53,34.49,34.5,11100.0,29.157,29.1739,29.1401,29.1485,11100.0
2010-11-10 13:40:00,34.5,34.67,34.5,34.67,73000.0,29.1485,29.2922,29.1485,29.2922,73000.0
2010-11-10 13:50:00,34.66,34.78,34.62,34.77,63600.0,29.2837,29.3851,29.2499,29.3767,63600.0
2010-11-10 14:00:00,34.77,34.85,34.77,34.83,34300.0,29.3767,29.4443,29.3767,29.4274,34300.0
2010-11-10 14:10:00,34.81,34.88,34.8,34.87,27600.0,29.4105,29.4696,29.402,29.4612,27600.0
2010-11-10 14:20:00,34.87,34.91,34.87,34.91,22500.0,29.4612,29.4949,29.4612,29.4949,22500.0
2010-11-10 14:30:00,34.9,34.9,34.82,34.82,23100.0,29.4865,29.4865,29.4189,29.4189,23100.0
2010-11-10 14:40:00,34.81,34.89,34.8,34.84,28800.0,29.4105,29.4781,29.402,29.4358,28800.0
2010-11-10 14:50:00,34.83,34.87,34.83,34.85,21100.0,29.4274,29.4612,29.4274,29.4443,21100.0
2010-11-10 15:00:00,34.85,34.86,34.77,34.78,28600.0,29.4443,29.4527,29.3767,29.3851,28600.0
2010-11-10 15:10:00,34.78,34.8,34.76,34.78,21700.0,29.3851,29.402,29.3682,29.3851,21700.0
2010-11-10 15:20:00,34.79,34.8,34.77,34.79,22000.0,29.3936,29.402,29.3767,29.3936,22000.0
2010-11-10 15:30:00,34.79,34.84,34.79,34.8,31100.0,29.3936,29.4358,29.3936,29.402,31100.0
2010-11-10 15:40:00,34.79,34.8,34.77,34.78,32100.0,29.3936,29.402,29.3767,29.3851,32100.0
2010-11-10 15:50:00,34.77,34.87,34.77,34.85,89400.0,29.3767,29.4612,29.3767,29.4443,89400.0
2010-11-11 09:30:00,34.62,34.62,34.49,34.57,15200.0,29.2499,29.2499,29.1401,29.2077,15200.0
2010-11-11 09:40:00,34.57,34.57,34.42,34.49,10800.0,29.2077,29.2077,29.081,29.1401,10800.0
2010-11-11 09:50:00,34.49,34.55,34.42,34.49,10600.0,29.1401,29.1908,29.081,29.1401,10600.0
2010-11-11 10:00:00,34.48,34.51,34.41,34.51,6200.0,29.1316,29.157,29.0725,29.157,6200.0
2010-11-11 10:10:00,34.53,34.6,34.5,34.6,6900.0,29.1739,29.233,29.1485,29.233,6900.0
2010-11-11 10:20:00,34.58,34.58,34.52,34.52,5900.0,29.2161,29.2161,29.1654,29.1654,5900.0
2010-11-11 10:30:00,34.54,34.54,34.41,34.47,5700.0,29.1823,29.1823,29.0725,29.1232,5700.0
2010-11-11 10:40:00,34.47,34.55,34.44,34.51,12200.0,29.1232,29.1908,29.0979,29.157,12200.0
2010-11-11 10:50:00,34.51,34.59,34.48,34.57,7200.0,29.157,29.2246,29.1316,29.2077,7200.0
2010-11-11 11:00:00,34.58,34.63,34.58,34.59,16300.0,29.2161,29.2584,29.2161,29.2246,16300.0
2010-11-11 11:10:00,34.59,34.67,34.59,34.66,10200.0,29.2246,29.2922,29.2246,29.2837,10200.0
2010-11-11 11:20:00,34.66,34.66,34.6,34.6,8000.0,29.2837,29.2837,29.233,29.233,8000.0
2010-11-11 11:30:00,34.6,34.69,34.6,34.69,6700.0,29.233,29.3091,29.233,29.3091,6700.0
2010-11-11 11:40:00,34.68,34.72,34.65,34.72,6600.0,29.3006,29.3344,29.2753,29.3344,6600.0
2010-11-11 11:50:00,34.71,34.73,34.7,34.72,7800.0,29.326,29.3429,29.3175,29.3344,7800.0
2010-11-11 12:00:00,34.71,34.76,34.71,34.72,7200.0,29.326,29.3682,29.326,29.3344,7200.0
2010-11-11 12:10:00,34.72,34.76,34.71,34.76,6700.0,29.3344,29.3682,29.326,29.3682,6700.0
2010-11-11 12:20:00,34.76,34.77,34.72,34.73,5300.0,29.3682,29.3767,29.3344,29.3429,5300.0
2010-11-11 12:30:00,34.75,34.76,34.72,34.74,4800.0,29.3598,29.3682,29.3344,29.3513,4800.0
2010-11-11 12:40:00,34.74,34.76,34.71,34.75,4800.0,29.3513,29.3682,29.326,29.3598,4800.0
2010-11-11 12:50:00,34.76,34.76,34.73,34.74,5700.0,29.3682,29.3682,29.3429,29.3513,5700.0
2010-11-11 13:00:00,34.74,34.75,34.71,34.74,9100.0,29.3513,29.3598,29.326,29.3513,9100.0
2010-11-11 13:10:00,34.75,34.76,34.75,34.76,5300.0,29.3598,29.3682,29.3598,29.3682,5300.0
2010-11-11 13:20:00,34.76,34.76,34.75,34.75,5100.0,29.3682,29.3682,29.3598,29.3598,5100.0
2010-11-11 13:30:00,34.74,34.77,34.74,34.76,8800.0,29.3513,29.3767,29.3513,29.3682,8800.0
2010-11-11 13:40:00,34.77,34.83,34.77,34.83,6200.0,29.3767,29.4274,29.3767,29.4274,6200.0
2010-11-11 13:50:00,34.82,34.83,34.79,34.83,6100.0,29.4189,29.4274,29.3936,29.4274,6100.0
2010-11-11 14:00:00,34.81,34.81,34.79,34.8,6900.0,29.4105,29.4105,29.3936,29.402,6900.0
2010-11-11 14:10:00,34.81,34.87,34.81,34.87,6700.0,29.4105,29.4612,29.4105,29.4612,6700.0
2010-11-11 14:20:00,34.87,34.87,34.84,34.85,5700.0,29.4612,29.4612,29.4358,29.4443,5700.0
2010-11-11 14:30:00,34.86,34.9,34.86,34.88,13400.0,29.4527,29.4865,29.4527,29.4696,13400.0
2010-11-11 14:40:00,34.88,34.89,34.85,34.86,10700.0,29.4696,29.4781,29.4443,29.4527,10700.0
2010-11-11 14:50:00,34.86,34.88,34.84,34.88,7200.0,29.4527,29.4696,29.4358,29.4696,7200.0
2010-11-11 15:00:00,34.87,34.88,34.86,34.86,9500.0,29.4612,29.4696,29.4527,29.4527,9500.0
2010-11-11 15:10:00,34.86,34.88,34.84,34.84,10300.0,29.4527,29.4696,29.4358,29.4358,10300.0
2010-11-11 15:20:00,34.84,34.84,34.79,34.8,9500.0,29.4358,29.4358,29.3936,29.402,9500.0
2010-11-11 15:30:00,34.81,34.81,34.75,34.75,22400.0,29.4105,29.4105,29.3598,29.3598,22400.0
2010-11-11 15:40:00,34.75,34.79,34.74,34.76,18900.0,29.3598,29.3936,29.3513,29.3682,18900.0
2010-11-11 15:50:00,34.75,34.78,34.73,34.76,51000.0,29.3598,29.3851,29.3429,29.3682,51000.0
2010-11-12 09:30:00,34.61,34.67,34.53,34.59,8300.0,29.2415,29.2922,29.1739,29.2246,8300.0
2010-11-12 09:40:00,34.58,34.66,34.58,34.64,5900.0,29.2161,29.2837,29.2161,29.2668,5900.0
2010-11-12 09:50:00,34.66,34.7,34.58,34.65,17900.0,29.2837,29.3175,29.2161,29.2753,17900.0
2010-11-12 10:00:00,34.65,34.65,34.6,34.63,8600.0,29.2753,29.2753,29.233,29.2584,8600.0
2010-11-12 10:10:00,34.64,34.8,34.63,34.75,23300.0,29.2668,29.402,29.2584,29.3598,23300.0
2010-11-12 10:20:00,34.75,34.75,34.61,34.66,8100.0,29.3598,29.3598,29.2415,29.2837,8100.0
2010-11-12 10:30:00,34.64,34.64,34.51,34.55,11400.0,29.2668,29.2668,29.157,29.1908,11400.0
2010-11-12 10:40:00,34.55,34.59,34.53,34.56,7500.0,29.1908,29.2246,29.1739,29.1992,7500.0
2010-11-12 10:50:00,34.54,34.54,34.43,34.43,11200.0,29.1823,29.1823,29.0894,29.0894,11200.0
2010-11-12 11:00:00,34.42,34.44,34.33,34.33,15200.0,29.081,29.0979,29.0049,29.0049,15200.0
2010-11-12 11:10:00,34.33,34.41,34.33,34.41,5600.0,29.0049,29.0725,29.0049,29.0725,5600.0
2010-11-12 11:20:00,34.4,34.52,34.4,34.52,4600.0,29.0641,29.1654,29.0641,29.1654,4600.0
2010-11-12 11:30:00,34.52,34.53,34.51,34.52,3400.0,29.1654,29.1739,29.157,29.1654,3400.0
2010-11-12 11:40:00,34.54,34.55,34.45,34.46,11400.0,29.1823,29.1908,29.1063,29.1148,11400.0
2010-11-12 11:50:00,34.45,34.45,34.35,34.39,7100.0,29.1063,29.1063,29.0218,29.0556,7100.0
2010-11-12 12:00:00,34.39,34.4,34.37,34.4,8000.0,29.0556,29.0641,29.0387,29.0641,8000.0
2010-11-12 12:10:00,34.39,34.39,34.34,34.34,5500.0,29.0556,29.0556,29.0134,29.0134,5500.0
2010-11-12 12:20:00,34.34,34.34,34.29,34.29,7400.0,29.0134,29.0134,28.9711,28.9711,7400.0
2010-11-12 12:30:00,34.29,34.33,34.26,34.33,4800.0,28.9711,29.0049,28.9458,29.0049,4800.0
2010-11-12 12:40:00,34.33,34.35,34.29,34.29,8600.0,29.0049,29.0218,28.9711,28.9711,8600.0
2010-11-12 12:50:00,34.27,34.32,34.25,34.3,5900.0,28.9542,28.9965,28.9373,28.9796,5900.0
2010-11-12 13:00:00,34.29,34.3,34.28,34.29,6800.0,28.9711,28.9796,28.9627,28.9711,6800.0
2010-11-12 13:10:00,34.29,34.31,34.29,34.29,6200.0,28.9711,28.988,28.9711,28.9711,6200.0
2010-11-12 13:20:00,34.29,34.3,34.26,34.3,12000.0,28.9711,28.9796,28.9458,28.9796,12000.0
2010-11-12 13:30:00,34.3,34.32,34.29,34.32,8600.0,28.9796,28.9965,28.9711,28.9965,8600.0
2010-11-12 13:40:00,34.31,34.34,34.31,34.31,3800.0,28.988,29.0134,28.988,28.988,3800.0
2010-11-12 13:50:00,34.31,34.31,34.29,34.29,5900.0,28.988,28.988,28.9711,28.9711,5900.0
2010-11-12 14:00:00,34.28,34.29,34.26,34.28,8900.0,28.9627,28.9711,28.9458,28.9627,8900.0
2010-11-12 14:10:00,34.28,34.34,34.27,34.34,6600.0,28.9627,29.0134,28.9542,29.0134,6600.0
2010-11-12 14:20:00,34.34,34.35,34.3,34.31,7000.0,29.0134,29.0218,28.9796,28.988,7000.0
2010-11-12 14:30:00,34.31,34.31,34.28,34.31,11400.0,28.988,28.988,28.9627,28.988,11400.0
2010-11-12 14:40:00,34.29,34.32,34.26,34.32,11300.0,28.9711,28.9965,28.9458,28.9965,11300.0
2010-11-12 14:50:00,34.32,34.38,34.32,34.36,7400.0,28.9965,29.0472,28.9965,29.0303,7400.0
2010-11-12 15:00:00,34.35,34.43,34.35,34.41,14300.0,29.0218,29.0894,29.0218,29.0725,14300.0
2010-11-12 15:10:00,34.4,34.43,34.39,34.43,12200.0,29.0641,29.0894,29.0556,29.0894,12200.0
2010-11-12 15:20:00,34.43,34.45,34.39,34.39,17800.0,29.0894,29.1063,29.0556,29.0556,17800.0
2010-11-12 15:30:00,34.39,34.41,34.36,34.37,15300.0,29.0556,29.0725,29.0303,29.0387,15300.0
2010-11-12 15:40:00,34.36,34.37,34.32,34.36,32800.0,29.0303,29.0387,28.9965,29.0303,32800.0
2010-11-12 15:50:00,34.37,34.37,34.29,34.32,57200.0,29.0387,29.0387,28.9711,28.9965,57200.0
2010-11-15 09:30:00,34.48,34.5,34.38,34.43,6300.0,29.1316,29.1485,29.0472,29.0894,6300.0
2010-11-15 09:40:00,34.39,34.43,34.38,34.38,11800.0,29.0556,29.0894,29.0472,29.0472,11800.0
2010-11-15 09:50:00,34.39,34.42,34.35,34.4,11000.0,29.0556,29.081,29.0218,29.0641,11000.0
2010-11-15 10:00:00,34.39,34.41,34.32,34.33,21400.0,29.0556,29.0725,28.9965,29.0049,21400.0
2010-11-15 10:10:00,34.33,34.33,34.29,34.32,15000.0,29.0049,29.0049,28.9711,28.9965,15000.0
2010-11-15 10:20:00,34.33,34.44,34.33,34.43,7800.0,29.0049,29.0979,29.0049,29.0894,7800.0
2010-11-15 10:30:00,34.44,34.45,34.4,34.45,7600.0,29.0979,29.1063,29.0641,29.1063,7600.0
2010-11-15 10:40:00,34.45,34.45,34.43,34.45,4300.0,29.1063,29.1063,29.0894,29.1063,4300.0
2010-11-15 10:50:00,34.44,34.45,34.37,34.39,7200.0,29.0979,29.1063,29.0387,29.0556,7200.0
2010-11-15 11:00:00,34.38,34.39,34.33,34.33,6900.0,29.0472,29.0556,29.0049,29.0049,6900.0
2010-11-15 11:10:00,34.34,34.43,34.34,34.42,6200.0,29.0134,29.0894,29.0134,29.081,6200.0
2010-11-15 11:20:00,34.42,34.42,34.38,34.39,2700.0,29.081,29.081,29.0472,29.0556,2700.0
2010-11-15 11:30:00,34.39,34.45,34.39,34.44,3600.0,29.0556,29.1063,29.0556,29.0979,3600.0
2010-11-15 11:40:00,34.44,34.52,34.44,34.52,8200.0,29.0979,29.1654,29.0979,29.1654,8200.0
2010-11-15 11:50:00,34.51,34.51,34.48,34.48,5400.0,29.157,29.157,29.1316,29.1316,5400.0
2010-11-15 12:00:00,34.47,34.48,34.44,34.44,7200.0,29.1232,29.1316,29.0979,29.0979,7200.0
2010-11-15 12:10:00,34.44,34.44,34.37,34.37,5700.0,29.0979,29.0979,29.0387,29.0387,5700.0
2010-11-15 12:20:00,34.38,34.41,34.36,34.4,6300.0,29.0472,29.0725,29.0303,29.0641,6300.0
2010-11-15 12:30:00,34.4,34.41,34.39,34.41,3100.0,29.0641,29.0725,29.0556,29.0725,3100.0
2010-11-15 12:40:00,34.41,34.44,34.41,34.42,4400.0,29.0725,29.0979,29.0725,29.081,4400.0
2010-11-15 12:50:00,34.43,34.48,34.43,34.48,5700.0,29.0894,29.1316,29.0894,29.1316,5700.0
2010-11-15 13:00:00,34.47,34.47,34.44,34.44,6200.0,29.1232,29.1232,29.0979,29.0979,6200.0
2010-11-15 13:10:00,34.44,34.47,34.44,34.46,3900.0,29.0979,29.1232,29.0979,29.1148,3900.0
2010-11-15 13:20:00,34.47,34.51,34.47,34.5,6600.0,29.1232,29.157,29.1232,29.1485,6600.0
2010-11-15 13:30:00,34.49,34.5,34.49,34.5,2800.0,29.1401,29.1485,29.1401,29.1485,2800.0
2010-11-15 13:40:00,34.5,34.51,34.5,34.5,4300.0,29.1485,29.157,29.1485,29.1485,4300.0
2010-11-15 13:50:00,34.5,34.52,34.5,34.51,7600.0,29.1485,29.1654,29.1485,29.157,7600.0
2010-11-15 14:00:00,34.49,34.52,34.49,34.5,8700.0,29.1401,29.1654,29.1401,29.1485,8700.0
2010-11-15 14:10:00,34.51,34.51,34.47,34.48,5800.0,29.157,29.157,29.1232,29.1316,5800.0
2010-11-15 14:20:00,34.46,34.46,34.42,34.42,6100.0,29.1148,29.1148,29.081,29.081,6100.0
2010-11-15 14:30:00,34.42,34.44,34.4,34.42,11900.0,29.081,29.0979,29.0641,29.081,11900.0
2010-11-15 14:40:00,34.43,34.44,34.42,34.44,7700.0,29.0894,29.0979,29.081,29.0979,7700.0
2010-11-15 14:50:00,34.45,34.48,34.44,34.47,8800.0,29.1063,29.1316,29.0979,29.1232,8800.0
2010-11-15 15:00:00,34.45,34.46,34.43,34.45,11100.0,29.1063,29.1148,29.0894,29.1063,11100.0
2010-11-15 15:10:00,34.45,34.46,34.33,34.37,16700.0,29.1063,29.1148,29.0049,29.0387,16700.0
2010-11-15 15:20:00,34.38,34.39,34.35,34.38,14400.0,29.0472,29.0556,29.0218,29.0472,14400.0
2010-11-15 15:30:00,34.38,34.38,34.35,34.38,19300.0,29.0472,29.0472,29.0218,29.0472,19300.0
2010-11-15 15:40:00,34.38,34.43,34.37,34.37,38700.0,29.0472,29.0894,29.0387,29.0387,38700.0
2010-11-15 15:50:00,34.38,34.38,34.34,34.37,53900.0,29.0472,29.0472,29.0134,29.0387,53900.0
2010-11-16 09:30:00,34.18,34.2,33.98,34.11,20200.0,28.8782,28.8951,28.7092,28.819,20200.0
2010-11-16 09:40:00,34.12,34.2,34.08,34.08,13000.0,28.8275,28.8951,28.7937,28.7937,13000.0
2010-11-16 09:50:00,34.09,34.19,34.07,34.17,9300.0,28.8021,28.8866,28.7852,28.8697,9300.0
2010-11-16 10:00:00,34.14,34.22,34.1,34.19,7500.0,28.8444,28.912,28.8106,28.8866,7500.0
2010-11-16 10:10:00,34.18,34.2,34.13,34.14,4400.0,28.8782,28.8951,28.8359,28.8444,4400.0
2010-11-16 10:20:00,34.1,34.1,34.07,34.1,10500.0,28.8106,28.8106,28.7852,28.8106,10500.0
2010-11-16 10:30:00,34.1,34.12,34.06,34.08,30600.0,28.8106,28.8275,28.7768,28.7937,30600.0
2010-11-16 10:40:00,34.09,34.15,34.06,34.14,11600.0,28.8021,28.8528,28.7768,28.8444,11600.0
2010-11-16 10:50:00,34.15,34.18,34.1,34.17,8200.0,28.8528,28.8782,28.8106,28.8697,8200.0
2010-11-16 11:00:00,34.18,34.18,34.01,34.03,11900.0,28.8782,28.8782,28.7346,28.7515,11900.0
2010-11-16 11:10:00,34.02,34.06,33.96,33.97,9500.0,28.743,28.7768,28.6923,28.7008,9500.0
2010-11-16 11:20:00,33.96,34.01,33.93,33.96,26700.0,28.6923,28.7346,28.667,28.6923,26700.0
2010-11-16 11:30:00,33.97,34.04,33.96,33.98,15300.0,28.7008,28.7599,28.6923,28.7092,15300.0
2010-11-16 11:40:00,33.99,33.99,33.82,33.88,11100.0,28.7177,28.7177,28.574,28.6247,11100.0
2010-11-16 11:50:00,33.88,33.93,33.87,33.92,12300.0,28.6247,28.667,28.6163,28.6585,12300.0
2010-11-16 12:00:00,33.93,33.96,33.92,33.95,5200.0,28.667,28.6923,28.6585,28.6839,5200.0
2010-11-16 12:10:00,33.94,33.99,33.89,33.96,11000.0,28.6754,28.7177,28.6332,28.6923,11000.0
2010-11-16 12:20:00,33.96,33.99,33.95,33.96,8400.0,28.6923,28.7177,28.6839,28.6923,8400.0
2010-11-16 12:30:00,33.95,33.96,33.89,33.92,6700.0,28.6839,28.6923,28.6332,28.6585,6700.0
2010-11-16 12:40:00,33.91,33.93,33.88,33.89,9500.0,28.6501,28.667,28.6247,28.6332,9500.0
2010-11-16 12:50:00,33.9,33.97,33.86,33.96,10500.0,28.6416,28.7008,28.6078,28.6923,10500.0
2010-11-16 13:00:00,33.96,33.96,33.89,33.94,10600.0,28.6923,28.6923,28.6332,28.6754,10600.0
2010-11-16 13:10:00,33.94,33.95,33.91,33.93,7800.0,28.6754,28.6839,28.6501,28.667,7800.0
2010-11-16 13:20:00,33.93,33.96,33.93,33.96,3800.0,28.667,28.6923,28.667,28.6923,3800.0
2010-11-16 13:30:00,33.96,33.97,33.93,33.97,10700.0,28.6923,28.7008,28.667,28.7008,10700.0
2010-11-16 13:40:00,33.97,33.97,33.94,33.94,8100.0,28.7008,28.7008,28.6754,28.6754,8100.0
2010-11-16 13:50:00,33.95,33.99,33.95,33.97,8400.0,28.6839,28.7177,28.6839,28.7008,8400.0
2010-11-16 14:00:00,33.97,33.99,33.96,33.97,7500.0,28.7008,28.7177,28.6923,28.7008,7500.0
2010-11-16 14:10:00,33.98,34.01,33.94,33.94,8200.0,28.7092,28.7346,28.6754,28.6754,8200.0
2010-11-16 14:20:00,33.95,33.98,33.92,33.93,13500.0,28.6839,28.7092,28.6585,28.667,13500.0
2010-11-16 14:30:00,33.92,33.95,33.89,33.89,18300.0,28.6585,28.6839,28.6332,28.6332,18300.0
2010-11-16 14:40:00,33.88,33.94,33.85,33.94,13700.0,28.6247,28.6754,28.5994,28.6754,13700.0
2010-11-16 14:50:00,33.94,34.01,33.94,33.98,14900.0,28.6754,28.7346,28.6754,28.7092,14900.0
2010-11-16 15:00:00,33.98,34.0,33.94,33.96,15900.0,28.7092,28.7261,28.6754,28.6923,15900.0
2010-11-16 15:10:00,33.97,33.97,33.84,33.91,15200.0,28.7008,28.7008,28.5909,28.6501,15200.0
2010-11-16 15:20:00,33.9,33.98,33.89,33.96,25800.0,28.6416,28.7092,28.6332,28.6923,25800.0
2010-11-16 15:30:00,33.96,33.99,33.93,33.94,32500.0,28.6923,28.7177,28.667,28.6754,32500.0
2010-11-16 15:40:00,33.95,34.02,33.93,33.99,49500.0,28.6839,28.743,28.667,28.7177,49500.0
2010-11-16 15:50:00,33.99,34.04,33.98,33.99,95800.0,28.7177,28.7599,28.7092,28.7177,95800.0
2010-11-17 09:30:00,34.04,34.3,34.03,34.3,51900.0,28.7599,28.9796,28.7515,28.9796,51900.0
2010-11-17 09:40:00,34.3,34.42,34.22,34.38,39900.0,28.9796,29.081,28.912,29.0472,39900.0
2010-11-17 09:50:00,34.4,34.43,34.3,34.37,52000.0,29.0641,29.0894,28.9796,29.0387,52000.0
2010-11-17 10:00:00,34.38,34.42,34.34,34.37,17200.0,29.0472,29.081,29.0134,29.0387,17200.0
2010-11-17 10:10:00,34.38,34.39,34.33,34.35,17100.0,29.0472,29.0556,29.0049,29.0218,17100.0
2010-11-17 10:20:00,34.33,34.48,34.33,34.48,37900.0,29.0049,29.1316,29.0049,29.1316,37900.0
2010-11-17 10:30:00,34.49,34.54,34.42,34.44,19400.0,29.1401,29.1823,29.081,29.0979,19400.0
2010-11-17 10:40:00,34.43,34.46,34.39,34.39,18300.0,29.0894,29.1148,29.0556,29.0556,18300.0
2010-11-17 10:50:00,34.38,34.43,34.37,34.42,18100.0,29.0472,29.0894,29.0387,29.081,18100.0
2010-11-17 11:00:00,34.42,34.43,34.36,34.38,12500.0,29.081,29.0894,29.0303,29.0472,12500.0
2010-11-17 11:10:00,34.39,34.46,34.39,34.43,49300.0,29.0556,29.1148,29.0556,29.0894,49300.0
2010-11-17 11:20:00,34.44,34.45,34.43,34.44,7900.0,29.0979,29.1063,29.0894,29.0979,7900.0
2010-11-17 11:30:00,34.44,34.44,34.38,34.4,13000.0,29.0979,29.0979,29.0472,29.0641,13000.0
2010-11-17 11:40:00,34.4,34.43,34.35,34.37,11800.0,29.0641,29.0894,29.0218,29.0387,11800.0
2010-11-17 11:50:00,34.38,34.44,34.38,34.43,7400.0,29.0472,29.0979,29.0472,29.0894,7400.0
2010-11-17 12:00:00,34.43,34.43,34.39,34.39,6000.0,29.0894,29.0894,29.0556,29.0556,6000.0
2010-11-17 12:10:00,34.4,34.43,34.4,34.4,9400.0,29.0641,29.0894,29.0641,29.0641,9400.0
2010-11-17 12:20:00,34.4,34.45,34.4,34.41,14700.0,29.0641,29.1063,29.0641,29.0725,14700.0
2010-11-17 12:30:00,34.41,34.41,34.38,34.38,5300.0,29.0725,29.0725,29.0472,29.0472,5300.0
2010-11-17 12:40:00,34.37,34.38,34.32,34.33,10900.0,29.0387,29.0472,28.9965,29.0049,10900.0
2010-11-17 12:50:00,34.33,34.34,34.33,34.34,6900.0,29.0049,29.0134,29.0049,29.0134,6900.0
2010-11-17 13:00:00,34.34,34.34,34.32,34.33,5100.0,29.0134,29.0134,28.9965,29.0049,5100.0
2010-11-17 13:10:00,34.34,34.36,34.34,34.35,5900.0,29.0134,29.0303,29.0134,29.0218,5900.0
2010-11-17 13:20:00,34.35,34.37,34.35,34.36,8600.0,29.0218,29.0387,29.0218,29.0303,8600.0
2010-11-17 13:30:00,34.37,34.38,34.37,34.37,4900.0,29.0387,29.0472,29.0387,29.0387,4900.0
2010-11-17 13:40:00,34.37,34.37,34.34,34.35,25900.0,29.0387,29.0387,29.0134,29.0218,25900.0
2010-11-17 13:50:00,34.35,34.38,34.35,34.38,4400.0,29.0218,29.0472,29.0218,29.0472,4400.0
2010-11-17 14:00:00,34.37,34.39,34.36,34.36,6200.0,29.0387,29.0556,29.0303,29.0303,6200.0
2010-11-17 14:10:00,34.36,34.37,34.35,34.36,3800.0,29.0303,29.0387,29.0218,29.0303,3800.0
2010-11-17 14:20:00,34.36,34.36,34.32,34.34,8400.0,29.0303,29.0303,28.9965,29.0134,8400.0
2010-11-17 14:30:00,34.34,34.37,34.34,34.37,6400.0,29.0134,29.0387,29.0134,29.0387,6400.0
2010-11-17 14:40:00,34.37,34.39,34.37,34.37,10200.0,29.0387,29.0556,29.0387,29.0387,10200.0
2010-11-17 14:50:00,34.37,34.38,34.35,34.36,10600.0,29.0387,29.0472,29.0218,29.0303,10600.0
2010-11-17 15:00:00,34.35,34.37,34.31,34.31,18400.0,29.0218,29.0387,28.988,28.988,18400.0
2010-11-17 15:10:00,34.31,34.33,34.31,34.33,16200.0,28.988,29.0049,28.988,29.0049,16200.0
2010-11-17 15:20:00,34.33,34.34,34.29,34.31,39900.0,29.0049,29.0134,28.9711,28.988,39900.0
2010-11-17 15:30:00,34.31,34.35,34.31,34.34,27600.0,28.988,29.0218,28.988,29.0134,27600.0
2010-11-17 15:40:00,34.34,34.41,34.34,34.4,66500.0,29.0134,29.0725,29.0134,29.0641,66500.0
2010-11-17 15:50:00,34.4,34.4,34.34,34.34,46100.0,29.0641,29.0641,29.0134,29.0134,46100.0
2010-11-18 09:30:00,34.66,34.82,34.63,34.72,12900.0,29.2837,29.4189,29.2584,29.3344,12900.0
2010-11-18 09:40:00,34.72,34.82,34.71,34.79,8200.0,29.3344,29.4189,29.326,29.3936,8200.0
2010-11-18 09:50:00,34.8,34.84,34.7,34.72,10300.0,29.402,29.4358,29.3175,29.3344,10300.0
2010-11-18 10:00:00,34.73,34.84,34.72,34.77,39400.0,29.3429,29.4358,29.3344,29.3767,39400.0
2010-11-18 10:10:00,34.78,34.8,34.71,34.76,68500.0,29.3851,29.402,29.326,29.3682,68500.0
2010-11-18 10:20:00,34.77,34.77,34.7,34.72,45600.0,29.3767,29.3767,29.3175,29.3344,45600.0
2010-11-18 10:30:00,34.72,34.72,34.65,34.65,23700.0,29.3344,29.3344,29.2753,29.2753,23700.0
2010-11-18 10:40:00,34.66,34.67,34.64,34.65,24400.0,29.2837,29.2922,29.2668,29.2753,24400.0
2010-11-18 10:50:00,34.64,34.67,34.63,34.67,13600.0,29.2668,29.2922,29.2584,29.2922,13600.0
2010-11-18 11:00:00,34.67,34.71,34.65,34.65,13100.0,29.2922,29.326,29.2753,29.2753,13100.0
2010-11-18 11:10:00,34.65,34.67,34.64,34.67,7500.0,29.2753,29.2922,29.2668,29.2922,7500.0
2010-11-18 11:20:00,34.67,34.68,34.64,34.64,9900.0,29.2922,29.3006,29.2668,29.2668,9900.0
2010-11-18 11:30:00,34.65,34.65,34.64,34.65,14400.0,29.2753,29.2753,29.2668,29.2753,14400.0
2010-11-18 11:40:00,34.65,34.65,34.64,34.64,10400.0,29.2753,29.2753,29.2668,29.2668,10400.0
2010-11-18 11:50:00,34.65,34.66,34.62,34.63,8100.0,29.2753,29.2837,29.2499,29.2584,8100.0
2010-11-18 12:00:00,34.63,34.68,34.62,34.68,6400.0,29.2584,29.3006,29.2499,29.3006,6400.0
2010-11-18 12:10:00,34.68,34.7,34.67,34.69,2900.0,29.3006,29.3175,29.2922,29.3091,2900.0
2010-11-18 12:20:00,34.7,34.74,34.69,34.74,8400.0,29.3175,29.3513,29.3091,29.3513,8400.0
2010-11-18 12:30:00,34.73,34.74,34.73,34.74,2500.0,29.3429,29.3513,29.3429,29.3513,2500.0
2010-11-18 12:40:00,34.75,34.77,34.73,34.76,11100.0,29.3598,29.3767,29.3429,29.3682,11100.0
2010-11-18 12:50:00,34.75,34.77,34.75,34.76,5300.0,29.3598,29.3767,29.3598,29.3682,5300.0
2010-11-18 13:00:00,34.75,34.75,34.73,34.75,7500.0,29.3598,29.3598,29.3429,29.3598,7500.0
2010-11-18 13:10:00,34.75,34.79,34.75,34.78,3500.0,29.3598,29.3936,29.3598,29.3851,3500.0
2010-11-18 13:20:00,34.79,34.79,34.78,34.79,6000.0,29.3936,29.3936,29.3851,29.3936,6000.0
2010-11-18 13:30:00,34.78,34.8,34.78,34.8,7500.0,29.3851,29.402,29.3851,29.402,7500.0
2010-11-18 13:40:00,34.8,34.82,34.8,34.81,4400.0,29.402,29.4189,29.402,29.4105,4400.0
2010-11-18 13:50:00,34.81,34.83,34.81,34.82,6800.0,29.4105,29.4274,29.4105,29.4189,6800.0
2010-11-18 14:00:00,34.83,34.86,34.83,34.85,5600.0,29.4274,29.4527,29.4274,29.4443,5600.0
2010-11-18 14:10:00,34.86,34.86,34.85,34.85,8400.0,29.4527,29.4527,29.4443,29.4443,8400.0
2010-11-18 14:20:00,34.85,34.86,34.82,34.82,10900.0,29.4443,29.4527,29.4189,29.4189,10900.0
2010-11-18 14:30:00,34.82,34.85,34.82,34.84,10600.0,29.4189,29.4443,29.4189,29.4358,10600.0
2010-11-18 14:40:00,34.84,34.84,34.83,34.83,17700.0,29.4358,29.4358,29.4274,29.4274,17700.0
2010-11-18 14:50:00,34.83,34.84,34.73,34.74,48600.0,29.4274,29.4358,29.3429,29.3513,48600.0
2010-11-18 15:00:00,34.74,34.75,34.72,34.73,29100.0,29.3513,29.3598,29.3344,29.3429,29100.0
2010-11-18 15:10:00,34.74,34.76,34.73,34.75,9300.0,29.3513,29.3682,29.3429,29.3598,9300.0
2010-11-18 15:20:00,34.75,34.75,34.7,34.75,26400.0,29.3598,29.3598,29.3175,29.3598,26400.0
2010-11-18 15:30:00,34.74,34.75,34.67,34.69,25800.0,29.3513,29.3598,29.2922,29.3091,25800.0
2010-11-18 15:40:00,34.69,34.76,34.68,34.75,56400.0,29.3091,29.3682,29.3006,29.3598,56400.0
2010-11-18 15:50:00,34.75,34.76,34.72,34.76,59300.0,29.3598,29.3682,29.3344,29.3682,59300.0
2010-11-19 09:30:00,34.7,34.7,34.56,34.64,91700.0,29.3175,29.3175,29.1992,29.2668,91700.0
2010-11-19 09:40:00,34.62,34.64,34.43,34.44,42200.0,29.2499,29.2668,29.0894,29.0979,42200.0
2010-11-19 09:50:00,34.43,34.44,34.35,34.43,19400.0,29.0894,29.0979,29.0218,29.0894,19400.0
2010-11-19 10:00:00,34.44,34.45,34.38,34.4,15500.0,29.0979,29.1063,29.0472,29.0641,15500.0
2010-11-19 10:10:00,34.4,34.49,34.38,34.46,12000.0,29.0641,29.1401,29.0472,29.1148,12000.0
2010-11-19 10:20:00,34.46,34.48,34.4,34.44,8800.0,29.1148,29.1316,29.0641,29.0979,8800.0
2010-11-19 10:30:00,34.43,34.51,34.42,34.5,11100.0,29.0894,29.157,29.081,29.1485,11100.0
2010-11-19 10:40:00,34.49,34.51,34.49,34.5,14400.0,29.1401,29.157,29.1401,29.1485,14400.0
2010-11-19 10:50:00,34.5,34.52,34.46,34.47,12400.0,29.1485,29.1654,29.1148,29.1232,12400.0
2010-11-19 11:00:00,34.47,34.51,34.46,34.49,22200.0,29.1232,29.157,29.1148,29.1401,22200.0
2010-11-19 11:10:00,34.49,34.49,34.44,34.45,12600.0,29.1401,29.1401,29.0979,29.1063,12600.0
2010-11-19 11:20:00,34.45,34.5,34.45,34.5,4500.0,29.1063,29.1485,29.1063,29.1485,4500.0
2010-11-19 11:30:00,34.5,34.51,34.47,34.49,15600.0,29.1485,29.157,29.1232,29.1401,15600.0
2010-11-19 11:40:00,34.49,34.51,34.48,34.48,7400.0,29.1401,29.157,29.1316,29.1316,7400.0
2010-11-19 11:50:00,34.48,34.5,34.48,34.48,2700.0,29.1316,29.1485,29.1316,29.1316,2700.0
2010-11-19 12:00:00,34.49,34.49,34.46,34.49,4000.0,29.1401,29.1401,29.1148,29.1401,4000.0
2010-11-19 12:10:00,34.48,34.48,34.46,34.47,5300.0,29.1316,29.1316,29.1148,29.1232,5300.0
2010-11-19 12:20:00,34.48,34.5,34.47,34.48,4100.0,29.1316,29.1485,29.1232,29.1316,4100.0
2010-11-19 12:30:00,34.48,34.48,34.47,34.48,2300.0,29.1316,29.1316,29.1232,29.1316,2300.0
2010-11-19 12:40:00,34.48,34.51,34.48,34.5,4900.0,29.1316,29.157,29.1316,29.1485,4900.0
2010-11-19 12:50:00,34.5,34.53,34.5,34.52,15700.0,29.1485,29.1739,29.1485,29.1654,15700.0
2010-11-19 13:00:00,34.53,34.55,34.51,34.51,39200.0,29.1739,29.1908,29.157,29.157,39200.0
2010-11-19 13:10:00,34.52,34.53,34.51,34.53,9100.0,29.1654,29.1739,29.157,29.1739,9100.0
2010-11-19 13:20:00,34.53,34.53,34.52,34.52,3100.0,29.1739,29.1739,29.1654,29.1654,3100.0
2010-11-19 13:30:00,34.52,34.53,34.52,34.53,5200.0,29.1654,29.1739,29.1654,29.1739,5200.0
2010-11-19 13:40:00,34.53,34.53,34.52,34.53,4900.0,29.1739,29.1739,29.1654,29.1739,4900.0
2010-11-19 13:50:00,34.53,34.56,34.52,34.56,4200.0,29.1739,29.1992,29.1654,29.1992,4200.0
2010-11-19 14:00:00,34.55,34.58,34.55,34.55,17700.0,29.1908,29.2161,29.1908,29.1908,17700.0
2010-11-19 14:10:00,34.56,34.57,34.54,34.57,47900.0,29.1992,29.2077,29.1823,29.2077,47900.0
2010-11-19 14:20:00,34.57,34.59,34.57,34.59,4800.0,29.2077,29.2246,29.2077,29.2246,4800.0
2010-11-19 14:30:00,34.59,34.62,34.59,34.62,12000.0,29.2246,29.2499,29.2246,29.2499,12000.0
2010-11-19 14:40:00,34.62,34.65,34.61,34.64,7300.0,29.2499,29.2753,29.2415,29.2668,7300.0
2010-11-19 14:50:00,34.65,34.66,34.64,34.65,9400.0,29.2753,29.2837,29.2668,29.2753,9400.0
2010-11-19 15:00:00,34.65,34.68,34.64,34.68,13000.0,29.2753,29.3006,29.2668,29.3006,13000.0
2010-11-19 15:10:00,34.68,34.69,34.66,34.68,19300.0,29.3006,29.3091,29.2837,29.3006,19300.0
2010-11-19 15:20:00,34.68,34.72,34.68,34.7,36500.0,29.3006,29.3344,29.3006,29.3175,36500.0
2010-11-19 15:30:00,34.71,34.79,34.7,34.78,31000.0,29.326,29.3936,29.3175,29.3851,31000.0
2010-11-19 15:40:00,34.78,34.82,34.77,34.79,25100.0,29.3851,29.4189,29.3767,29.3936,25100.0
2010-11-19 15:50:00,34.8,34.81,34.76,34.8,48100.0,29.402,29.4105,29.3682,29.402,48100.0
2010-11-22 09:30:00,34.43,34.43,34.24,34.41,15300.0,29.2245,29.2245,29.0633,29.2076,15300.0
2010-11-22 09:40:00,34.41,34.49,34.41,34.48,8900.0,29.2076,29.2755,29.2076,29.267,8900.0
2010-11-22 09:50:00,34.49,34.59,34.49,34.55,6500.0,29.2755,29.3604,29.2755,29.3264,6500.0
2010-11-22 10:00:00,34.54,34.57,34.5,34.5,2700.0,29.3179,29.3434,29.284,29.284,2700.0
2010-11-22 10:10:00,34.52,34.6,34.51,34.52,4900.0,29.3009,29.3688,29.2925,29.3009,4900.0
2010-11-22 10:20:00,34.52,34.52,34.45,34.46,6800.0,29.3009,29.3009,29.2415,29.25,6800.0
2010-11-22 10:30:00,34.45,34.45,34.36,34.4,16400.0,29.2415,29.2415,29.1651,29.1991,16400.0
2010-11-22 10:40:00,34.39,34.39,34.37,34.38,8600.0,29.1906,29.1906,29.1736,29.1821,8600.0
2010-11-22 10:50:00,34.38,34.43,34.36,34.36,14000.0,29.1821,29.2245,29.1651,29.1651,14000.0
2010-11-22 11:00:00,34.36,34.36,34.24,34.25,32000.0,29.1651,29.1651,29.0633,29.0718,32000.0
2010-11-22 11:10:00,34.25,34.3,34.25,34.29,17700.0,29.0718,29.1142,29.0718,29.1057,17700.0
2010-11-22 11:20:00,34.3,34.3,34.26,34.26,20400.0,29.1142,29.1142,29.0802,29.0802,20400.0
2010-11-22 11:30:00,34.27,34.28,34.23,34.27,9500.0,29.0887,29.0972,29.0548,29.0887,9500.0
2010-11-22 11:40:00,34.28,34.3,34.28,34.29,5800.0,29.0972,29.1142,29.0972,29.1057,5800.0
2010-11-22 11:50:00,34.29,34.32,34.27,34.32,8800.0,29.1057,29.1312,29.0887,29.1312,8800.0
2010-11-22 12:00:00,34.32,34.32,34.27,34.29,7800.0,29.1312,29.1312,29.0887,29.1057,7800.0
2010-11-22 12:10:00,34.3,34.31,34.28,34.3,5200.0,29.1142,29.1227,29.0972,29.1142,5200.0
2010-11-22 12:20:00,34.31,34.31,34.2,34.21,14500.0,29.1227,29.1227,29.0293,29.0378,14500.0
2010-11-22 12:30:00,34.2,34.2,34.15,34.2,11500.0,29.0293,29.0293,28.9869,29.0293,11500.0
2010-11-22 12:40:00,34.2,34.21,34.12,34.17,7900.0,29.0293,29.0378,28.9614,29.0039,7900.0
2010-11-22 12:50:00,34.17,34.19,34.16,34.19,3700.0,29.0039,29.0208,28.9954,29.0208,3700.0
2010-11-22 13:00:00,34.19,34.23,34.15,34.16,13800.0,29.0208,29.0548,28.9869,28.9954,13800.0
2010-11-22 13:10:00,34.17,34.2,34.17,34.17,6400.0,29.0039,29.0293,29.0039,29.0039,6400.0
2010-11-22 13:20:00,34.17,34.22,34.16,34.21,13000.0,29.0039,29.0463,28.9954,29.0378,13000.0
2010-11-22 13:30:00,34.21,34.25,34.21,34.24,4700.0,29.0378,29.0718,29.0378,29.0633,4700.0
2010-11-22 13:40:00,34.24,34.26,34.24,34.26,11700.0,29.0633,29.0802,29.0633,29.0802,11700.0
2010-11-22 13:50:00,34.26,34.32,34.26,34.29,9800.0,29.0802,29.1312,29.0802,29.1057,9800.0
2010-11-22 14:00:00,34.29,34.34,34.29,34.3,8300.0,29.1057,29.1482,29.1057,29.1142,8300.0
2010-11-22 14:10:00,34.3,34.37,34.3,34.33,22000.0,29.1142,29.1736,29.1142,29.1397,22000.0
2010-11-22 14:20:00,34.33,34.35,34.31,34.31,12400.0,29.1397,29.1566,29.1227,29.1227,12400.0
2010-11-22 14:30:00,34.31,34.33,34.3,34.32,7900.0,29.1227,29.1397,29.1142,29.1312,7900.0
2010-11-22 14:40:00,34.32,34.39,34.32,34.39,12300.0,29.1312,29.1906,29.1312,29.1906,12300.0
2010-11-22 14:50:00,34.4,34.41,34.4,34.41,4900.0,29.1991,29.2076,29.1991,29.2076,4900.0
2010-11-22 15:00:00,34.41,34.43,34.4,34.4,14700.0,29.2076,29.2245,29.1991,29.1991,14700.0
2010-11-22 15:10:00,34.4,34.43,34.4,34.42,12900.0,29.1991,29.2245,29.1991,29.2161,12900.0
2010-11-22 15:20:00,34.42,34.45,34.35,34.38,23400.0,29.2161,29.2415,29.1566,29.1821,23400.0
2010-11-22 15:30:00,34.39,34.41,34.38,34.41,13900.0,29.1906,29.2076,29.1821,29.2076,13900.0
2010-11-22 15:40:00,34.42,34.45,34.41,34.44,28400.0,29.2161,29.2415,29.2076,29.233,28400.0
2010-11-22 15:50:00,34.44,34.46,34.42,34.44,68900.0,29.233,29.25,29.2161,29.233,68900.0
2010-11-23 09:30:00,34.13,34.28,34.12,34.13,15800.0,28.9699,29.0972,28.9614,28.9699,15800.0
2010-11-23 09:40:00,34.1,34.13,34.05,34.07,11900.0,28.9444,28.9699,28.902,28.919,11900.0
2010-11-23 09:50:00,34.06,34.06,33.99,34.0,10400.0,28.9105,28.9105,28.8511,28.8596,10400.0
2010-11-23 10:00:00,34.0,34.09,33.96,34.09,14200.0,28.8596,28.936,28.8256,28.936,14200.0
2010-11-23 10:10:00,34.08,34.2,34.06,34.16,7300.0,28.9275,29.0293,28.9105,28.9954,7300.0
2010-11-23 10:20:00,34.16,34.18,34.12,34.14,7400.0,28.9954,29.0123,28.9614,28.9784,7400.0
2010-11-23 10:30:00,34.14,34.19,34.13,34.17,7300.0,28.9784,29.0208,28.9699,29.0039,7300.0
2010-11-23 10:40:00,34.16,34.21,34.13,34.14,10600.0,28.9954,29.0378,28.9699,28.9784,10600.0
2010-11-23 10:50:00,34.14,34.17,34.11,34.17,4400.0,28.9784,29.0039,28.9529,29.0039,4400.0
2010-11-23 11:00:00,34.16,34.16,34.05,34.06,13900.0,28.9954,28.9954,28.902,28.9105,13900.0
2010-11-23 11:10:00,34.07,34.07,34.01,34.03,8300.0,28.919,28.919,28.868,28.885,8300.0
2010-11-23 11:20:00,34.03,34.04,33.96,33.97,11200.0,28.885,28.8935,28.8256,28.8341,11200.0
2010-11-23 11:30:00,33.97,33.97,33.94,33.96,8000.0,28.8341,28.8341,28.8086,28.8256,8000.0
2010-11-23 11:40:00,33.96,34.01,33.96,34.01,6100.0,28.8256,28.868,28.8256,28.868,6100.0
2010-11-23 11:50:00,34.0,34.01,33.98,33.98,7100.0,28.8596,28.868,28.8426,28.8426,7100.0
2010-11-23 12:00:00,33.98,33.98,33.93,33.98,7200.0,28.8426,28.8426,28.8001,28.8426,7200.0
2010-11-23 12:10:00,34.0,34.0,33.96,33.97,5600.0,28.8596,28.8596,28.8256,28.8341,5600.0
2010-11-23 12:20:00,33.96,33.97,33.94,33.97,4600.0,28.8256,28.8341,28.8086,28.8341,4600.0
2010-11-23 12:30:00,34.0,34.03,33.96,33.98,9200.0,28.8596,28.885,28.8256,28.8426,9200.0
2010-11-23 12:40:00,33.98,34.06,33.98,34.06,3800.0,28.8426,28.9105,28.8426,28.9105,3800.0
2010-11-23 12:50:00,34.05,34.13,34.05,34.1,7400.0,28.902,28.9699,28.902,28.9444,7400.0
2010-11-23 13:00:00,34.1,34.11,34.08,34.08,3900.0,28.9444,28.9529,28.9275,28.9275,3900.0
2010-11-23 13:10:00,34.08,34.08,34.04,34.07,4000.0,28.9275,28.9275,28.8935,28.919,4000.0
2010-11-23 13:20:00,34.07,34.14,34.06,34.14,7800.0,28.919,28.9784,28.9105,28.9784,7800.0
2010-11-23 13:30:00,34.14,34.17,34.12,34.12,4800.0,28.9784,29.0039,28.9614,28.9614,4800.0
2010-11-23 13:40:00,34.11,34.12,34.08,34.08,5900.0,28.9529,28.9614,28.9275,28.9275,5900.0
2010-11-23 13:50:00,34.08,34.09,34.06,34.07,3700.0,28.9275,28.936,28.9105,28.919,3700.0
2010-11-23 14:00:00,34.08,34.13,34.06,34.07,11700.0,28.9275,28.9699,28.9105,28.919,11700.0
2010-11-23 14:10:00,34.07,34.11,34.06,34.06,8300.0,28.919,28.9529,28.9105,28.9105,8300.0
2010-11-23 14:20:00,34.06,34.08,34.05,34.08,16300.0,28.9105,28.9275,28.902,28.9275,16300.0
2010-11-23 14:30:00,34.08,34.08,34.06,34.07,6400.0,28.9275,28.9275,28.9105,28.919,6400.0
2010-11-23 14:40:00,34.06,34.08,34.04,34.08,10800.0,28.9105,28.9275,28.8935,28.9275,10800.0
2010-11-23 14:50:00,34.09,34.13,34.08,34.12,7000.0,28.936,28.9699,28.9275,28.9614,7000.0
2010-11-23 15:00:00,34.11,34.16,34.07,34.14,14300.0,28.9529,28.9954,28.919,28.9784,14300.0
2010-11-23 15:10:00,34.13,34.17,34.11,34.13,25900.0,28.9699,29.0039,28.9529,28.9699,25900.0
2010-11-23 15:20:00,34.13,34.14,34.13,34.13,10900.0,28.9699,28.9784,28.9699,28.9699,10900.0
2010-11-23 15:30:00,34.14,34.17,34.12,34.14,18400.0,28.9784,29.0039,28.9614,28.9784,18400.0
2010-11-23 15:40:00,34.14,34.17,34.13,34.15,31600.0,28.9784,29.0039,28.9699,28.9869,31600.0
2010-11-23 15:50:00,34.15,34.15,34.1,34.1,76500.0,28.9869,28.9869,28.9444,28.9444,76500.0
2010-11-24 09:30:00,34.31,34.51,34.31,34.51,11800.0,29.1227,29.2925,29.1227,29.2925,11800.0
2010-11-24 09:40:00,34.53,34.57,34.52,34.55,10500.0,29.3094,29.3434,29.3009,29.3264,10500.0
2010-11-24 09:50:00,34.53,34.67,34.53,34.63,12400.0,29.3094,29.4283,29.3094,29.3943,12400.0
2010-11-24 10:00:00,34.62,34.64,34.52,34.56,9600.0,29.3858,29.4028,29.3009,29.3349,9600.0
2010-11-24 10:10:00,34.56,34.61,34.51,34.61,12100.0,29.3349,29.3773,29.2925,29.3773,12100.0
2010-11-24 10:20:00,34.62,34.7,34.62,34.7,11500.0,29.3858,29.4537,29.3858,29.4537,11500.0
2010-11-24 10:30:00,34.69,34.8,34.68,34.8,15600.0,29.4452,29.5386,29.4367,29.5386,15600.0
2010-11-24 10:40:00,34.79,34.85,34.79,34.82,17200.0,29.5301,29.581,29.5301,29.5556,17200.0
2010-11-24 10:50:00,34.81,34.85,34.75,34.83,6500.0,29.5471,29.581,29.4962,29.5641,6500.0
2010-11-24 11:00:00,34.83,34.88,34.81,34.87,10900.0,29.5641,29.6065,29.5471,29.598,10900.0
2010-11-24 11:10:00,34.86,34.87,34.84,34.84,5300.0,29.5895,29.598,29.5726,29.5726,5300.0
2010-11-24 11:20:00,34.84,34.84,34.81,34.82,5000.0,29.5726,29.5726,29.5471,29.5556,5000.0
2010-11-24 11:30:00,34.83,34.9,34.83,34.88,12000.0,29.5641,29.6235,29.5641,29.6065,12000.0
2010-11-24 11:40:00,34.88,34.88,34.85,34.85,6100.0,29.6065,29.6065,29.581,29.581,6100.0
2010-11-24 11:50:00,34.85,34.88,34.84,34.88,8500.0,29.581,29.6065,29.5726,29.6065,8500.0
2010-11-24 12:00:00,34.88,34.93,34.88,34.91,9700.0,29.6065,29.649,29.6065,29.632,9700.0
2010-11-24 12:10:00,34.91,34.93,34.9,34.9,7300.0,29.632,29.649,29.6235,29.6235,7300.0
2010-11-24 12:20:00,34.9,34.91,34.9,34.9,2200.0,29.6235,29.632,29.6235,29.6235,2200.0
2010-11-24 12:30:00,34.9,34.94,34.9,34.94,10800.0,29.6235,29.6574,29.6235,29.6574,10800.0
2010-11-24 12:40:00,34.93,34.94,34.92,34.92,5600.0,29.649,29.6574,29.6405,29.6405,5600.0
2010-11-24 12:50:00,34.92,34.93,34.92,34.92,5000.0,29.6405,29.649,29.6405,29.6405,5000.0
2010-11-24 13:00:00,34.92,34.93,34.92,34.93,7900.0,29.6405,29.649,29.6405,29.649,7900.0
2010-11-24 13:10:00,34.93,34.93,34.92,34.93,3000.0,29.649,29.649,29.6405,29.649,3000.0
2010-11-24 13:20:00,34.93,34.99,34.92,34.97,12900.0,29.649,29.6999,29.6405,29.6829,12900.0
2010-11-24 13:30:00,34.97,34.98,34.97,34.97,2500.0,29.6829,29.6914,29.6829,29.6829,2500.0
2010-11-24 13:40:00,34.97,34.97,34.95,34.96,4200.0,29.6829,29.6829,29.6659,29.6744,4200.0
2010-11-24 13:50:00,34.96,34.97,34.94,34.97,10300.0,29.6744,29.6829,29.6574,29.6829,10300.0
2010-11-24 14:00:00,34.97,34.99,34.97,34.97,11400.0,29.6829,29.6999,29.6829,29.6829,11400.0
2010-11-24 14:10:00,34.98,34.99,34.97,34.97,7900.0,29.6914,29.6999,29.6829,29.6829,7900.0
2010-11-24 14:20:00,34.97,34.98,34.97,34.98,4800.0,29.6829,29.6914,29.6829,29.6914,4800.0
2010-11-24 14:30:00,34.97,34.98,34.97,34.97,8600.0,29.6829,29.6914,29.6829,29.6829,8600.0
2010-11-24 14:40:00,34.97,34.98,34.96,34.97,11500.0,29.6829,29.6914,29.6744,29.6829,11500.0
2010-11-24 14:50:00,34.97,34.97,34.96,34.97,8900.0,29.6829,29.6829,29.6744,29.6829,8900.0
2010-11-24 15:00:00,34.96,35.0,34.96,34.98,22000.0,29.6744,29.7084,29.6744,29.6914,22000.0
2010-11-24 15:10:00,34.99,35.0,34.99,35.0,17800.0,29.6999,29.7084,29.6999,29.7084,17800.0
2010-11-24 15:20:00,34.99,35.0,34.97,34.98,23100.0,29.6999,29.7084,29.6829,29.6914,23100.0
2010-11-24 15:30:00,34.98,35.0,34.95,35.0,45200.0,29.6914,29.7084,29.6659,29.7084,45200.0
2010-11-24 15:40:00,34.99,35.02,34.96,34.99,51900.0,29.6999,29.7253,29.6744,29.6999,51900.0
2010-11-24 15:50:00,34.99,35.08,34.99,35.06,78900.0,29.6999,29.7763,29.6999,29.7593,78900.0
2010-11-26 09:30:00,34.76,34.83,34.6,34.76,16200.0,29.5047,29.5641,29.3688,29.5047,16200.0
2010-11-26 09:40:00,34.73,34.82,34.73,34.77,10400.0,29.4792,29.5556,29.4792,29.5131,10400.0
2010-11-26 09:50:00,34.77,34.86,34.77,34.8,7100.0,29.5131,29.5895,29.5131,29.5386,7100.0
2010-11-26 10:00:00,34.81,34.81,34.79,34.81,8700.0,29.5471,29.5471,29.5301,29.5471,8700.0
2010-11-26 10:10:00,34.81,34.9,34.81,34.9,10800.0,29.5471,29.6235,29.5471,29.6235,10800.0
2010-11-26 10:20:00,34.9,34.94,34.9,34.91,5400.0,29.6235,29.6574,29.6235,29.632,5400.0
2010-11-26 10:30:00,34.92,34.92,34.86,34.87,9100.0,29.6405,29.6405,29.5895,29.598,9100.0
2010-11-26 10:40:00,34.87,34.91,34.86,34.9,9700.0,29.598,29.632,29.5895,29.6235,9700.0
2010-11-26 10:50:00,34.88,34.88,34.86,34.88,9700.0,29.6065,29.6065,29.5895,29.6065,9700.0
2010-11-26 11:00:00,34.89,34.93,34.89,34.93,7500.0,29.615,29.649,29.615,29.649,7500.0
2010-11-26 11:10:00,34.93,34.95,34.92,34.94,9500.0,29.649,29.6659,29.6405,29.6574,9500.0
2010-11-26 11:20:00,34.94,34.96,34.94,34.94,10300.0,29.6574,29.6744,29.6574,29.6574,10300.0
2010-11-26 11:30:00,34.95,34.95,34.9,34.9,4200.0,29.6659,29.6659,29.6235,29.6235,4200.0
2010-11-26 11:40:00,34.9,34.9,34.86,34.87,5300.0,29.6235,29.6235,29.5895,29.598,5300.0
2010-11-26 11:50:00,34.87,34.92,34.87,34.92,6600.0,29.598,29.6405,29.598,29.6405,6600.0
2010-11-26 12:00:00,34.92,34.95,34.91,34.95,8800.0,29.6405,29.6659,29.632,29.6659,8800.0
2010-11-26 12:10:00,34.94,34.95,34.94,34.95,4000.0,29.6574,29.6659,29.6574,29.6659,4000.0
2010-11-26 12:20:00,34.95,35.02,34.95,35.01,6700.0,29.6659,29.7253,29.6659,29.7169,6700.0
2010-11-26 12:30:00,35.02,35.06,35.02,35.06,7300.0,29.7253,29.7593,29.7253,29.7593,7300.0
2010-11-26 12:40:00,35.05,35.06,35.02,35.02,10300.0,29.7508,29.7593,29.7253,29.7253,10300.0
2010-11-26 12:50:00,35.02,35.03,34.92,34.93,26300.0,29.7253,29.7338,29.6405,29.649,26300.0
2010-11-29 09:30:00,34.72,34.75,34.48,34.57,18000.0,29.4707,29.4962,29.267,29.3434,18000.0
2010-11-29 09:40:00,34.58,34.68,34.49,34.66,12000.0,29.3519,29.4367,29.2755,29.4198,12000.0
2010-11-29 09:50:00,34.6,34.63,34.33,34.37,14200.0,29.3688,29.3943,29.1397,29.1736,14200.0
2010-11-29 10:00:00,34.39,34.42,34.3,34.42,13300.0,29.1906,29.2161,29.1142,29.2161,13300.0
2010-11-29 10:10:00,34.42,34.52,34.4,34.47,12400.0,29.2161,29.3009,29.1991,29.2585,12400.0
2010-11-29 10:20:00,34.48,34.48,34.39,34.4,9700.0,29.267,29.267,29.1906,29.1991,9700.0
2010-11-29 10:30:00,34.42,34.58,34.41,34.56,11000.0,29.2161,29.3519,29.2076,29.3349,11000.0
2010-11-29 10:40:00,34.57,34.58,34.47,34.47,8900.0,29.3434,29.3519,29.2585,29.2585,8900.0
2010-11-29 10:50:00,34.47,34.52,34.44,34.45,16400.0,29.2585,29.3009,29.233,29.2415,16400.0
2010-11-29 11:00:00,34.46,34.53,34.45,34.53,9700.0,29.25,29.3094,29.2415,29.3094,9700.0
2010-11-29 11:10:00,34.53,34.61,34.52,34.56,13200.0,29.3094,29.3773,29.3009,29.3349,13200.0
2010-11-29 11:20:00,34.58,34.61,34.57,34.58,13600.0,29.3519,29.3773,29.3434,29.3519,13600.0
2010-11-29 11:30:00,34.58,34.58,34.5,34.52,17500.0,29.3519,29.3519,29.284,29.3009,17500.0
2010-11-29 11:40:00,34.53,34.54,34.47,34.47,10600.0,29.3094,29.3179,29.2585,29.2585,10600.0
2010-11-29 11:50:00,34.46,34.53,34.45,34.53,6300.0,29.25,29.3094,29.2415,29.3094,6300.0
2010-11-29 12:00:00,34.53,34.66,34.53,34.66,13200.0,29.3094,29.4198,29.3094,29.4198,13200.0
2010-11-29 12:10:00,34.65,34.67,34.64,34.64,11500.0,29.4113,29.4283,29.4028,29.4028,11500.0
2010-11-29 12:20:00,34.64,34.7,34.64,34.69,12000.0,29.4028,29.4537,29.4028,29.4452,12000.0
2010-11-29 12:30:00,34.7,34.72,34.67,34.69,18400.0,29.4537,29.4707,29.4283,29.4452,18400.0
2010-11-29 12:40:00,34.68,34.71,34.68,34.7,17200.0,29.4367,29.4622,29.4367,29.4537,17200.0
2010-11-29 12:50:00,34.71,34.72,34.69,34.72,8800.0,29.4622,29.4707,29.4452,29.4707,8800.0
2010-11-29 13:00:00,34.72,34.76,34.69,34.7,15500.0,29.4707,29.5047,29.4452,29.4537,15500.0
2010-11-29 13:10:00,34.7,34.71,34.68,34.7,7100.0,29.4537,29.4622,29.4367,29.4537,7100.0
2010-11-29 13:20:00,34.7,34.71,34.67,34.68,7300.0,29.4537,29.4622,29.4283,29.4367,7300.0
2010-11-29 13:30:00,34.68,34.69,34.66,34.69,16200.0,29.4367,29.4452,29.4198,29.4452,16200.0
2010-11-29 13:40:00,34.69,34.8,34.69,34.8,16500.0,29.4452,29.5386,29.4452,29.5386,16500.0
2010-11-29 13:50:00,34.79,34.8,34.76,34.79,9000.0,29.5301,29.5386,29.5047,29.5301,9000.0
2010-11-29 14:00:00,34.78,34.8,34.76,34.76,6900.0,29.5216,29.5386,29.5047,29.5047,6900.0
2010-11-29 14:10:00,34.76,34.79,34.75,34.78,11600.0,29.5047,29.5301,29.4962,29.5216,11600.0
2010-11-29 14:20:00,34.77,34.82,34.74,34.81,12400.0,29.5131,29.5556,29.4877,29.5471,12400.0
2010-11-29 14:30:00,34.82,34.9,34.82,34.9,23700.0,29.5556,29.6235,29.5556,29.6235,23700.0
2010-11-29 14:40:00,34.89,34.98,34.89,34.98,25000.0,29.615,29.6914,29.615,29.6914,25000.0
2010-11-29 14:50:00,34.98,35.02,34.97,35.01,14900.0,29.6914,29.7253,29.6829,29.7169,14900.0
2010-11-29 15:00:00,35.01,35.04,35.01,35.04,23800.0,29.7169,29.7423,29.7169,29.7423,23800.0
2010-11-29 15:10:00,35.04,35.05,35.01,35.05,23900.0,29.7423,29.7508,29.7169,29.7508,23900.0
2010-11-29 15:20:00,35.04,35.12,35.04,35.12,23700.0,29.7423,29.8102,29.7423,29.8102,23700.0
2010-11-29 15:30:00,35.11,35.12,35.04,35.09,32100.0,29.8017,29.8102,29.7423,29.7848,32100.0
2010-11-29 15:40:00,35.09,35.11,35.05,35.11,37000.0,29.7848,29.8017,29.7508,29.8017,37000.0
2010-11-29 15:50:00,35.11,35.12,35.06,35.06,93700.0,29.8017,29.8102,29.7593,29.7593,93700.0
2010-11-30 09:30:00,34.72,34.73,34.45,34.45,22800.0,29.4707,29.4792,29.2415,29.2415,22800.0
2010-11-30 09:40:00,34.46,34.56,34.36,34.51,29700.0,29.25,29.3349,29.1651,29.2925,29700.0
2010-11-30 09:50:00,34.52,34.61,34.47,34.59,25800.0,29.3009,29.3773,29.2585,29.3604,25800.0
2010-11-30 10:00:00,34.59,34.64,34.46,34.46,19800.0,29.3604,29.4028,29.25,29.25,19800.0
2010-11-30 10:10:00,34.47,34.53,34.47,34.51,21200.0,29.2585,29.3094,29.2585,29.2925,21200.0
2010-11-30 10:20:00,34.51,34.54,34.44,34.54,85900.0,29.2925,29.3179,29.233,29.3179,85900.0
2010-11-30 10:30:00,34.53,34.54,34.42,34.45,40400.0,29.3094,29.3179,29.2161,29.2415,40400.0
2010-11-30 10:40:00,34.45,34.46,34.37,34.39,22300.0,29.2415,29.25,29.1736,29.1906,22300.0
2010-11-30 10:50:00,34.4,34.4,34.34,34.37,22600.0,29.1991,29.1991,29.1482,29.1736,22600.0
2010-11-30 11:00:00,34.38,34.44,34.37,34.39,24700.0,29.1821,29.233,29.1736,29.1906,24700.0
2010-11-30 11:10:00,34.39,34.46,34.38,34.46,17800.0,29.1906,29.25,29.1821,29.25,17800.0
2010-11-30 11:20:00,34.46,34.46,34.43,34.45,16100.0,29.25,29.25,29.2245,29.2415,16100.0
2010-11-30 11:30:00,34.45,34.45,34.4,34.42,9500.0,29.2415,29.2415,29.1991,29.2161,9500.0
2010-11-30 11:40:00,34.42,34.48,34.42,34.48,7200.0,29.2161,29.267,29.2161,29.267,7200.0
2010-11-30 11:50:00,34.48,34.51,34.45,34.5,15600.0,29.267,29.2925,29.2415,29.284,15600.0
2010-11-30 12:00:00,34.51,34.51,34.47,34.47,15500.0,29.2925,29.2925,29.2585,29.2585,15500.0
2010-11-30 12:10:00,34.47,34.49,34.46,34.46,10900.0,29.2585,29.2755,29.25,29.25,10900.0
2010-11-30 12:20:00,34.47,34.48,34.47,34.47,4600.0,29.2585,29.267,29.2585,29.2585,4600.0
2010-11-30 12:30:00,34.48,34.49,34.47,34.49,16600.0,29.267,29.2755,29.2585,29.2755,16600.0
2010-11-30 12:40:00,34.49,34.56,34.49,34.54,13000.0,29.2755,29.3349,29.2755,29.3179,13000.0
2010-11-30 12:50:00,34.55,34.56,34.54,34.56,11100.0,29.3264,29.3349,29.3179,29.3349,11100.0
2010-11-30 13:00:00,34.55,34.62,34.54,34.62,18700.0,29.3264,29.3858,29.3179,29.3858,18700.0
2010-11-30 13:10:00,34.62,34.65,34.61,34.62,23900.0,29.3858,29.4113,29.3773,29.3858,23900.0
2010-11-30 13:20:00,34.63,34.65,34.61,34.61,15000.0,29.3943,29.4113,29.3773,29.3773,15000.0
2010-11-30 13:30:00,34.62,34.67,34.61,34.65,8100.0,29.3858,29.4283,29.3773,29.4113,8100.0
2010-11-30 13:40:00,34.66,34.68,34.64,34.64,13600.0,29.4198,29.4367,29.4028,29.4028,13600.0
2010-11-30 13:50:00,34.65,34.66,34.63,34.65,9300.0,29.4113,29.4198,29.3943,29.4113,9300.0
2010-11-30 14:00:00,34.66,34.69,34.66,34.69,18400.0,29.4198,29.4452,29.4198,29.4452,18400.0
2010-11-30 14:10:00,34.69,34.7,34.63,34.66,25800.0,29.4452,29.4537,29.3943,29.4198,25800.0
2010-11-30 14:20:00,34.67,34.67,34.58,34.59,14100.0,29.4283,29.4283,29.3519,29.3604,14100.0
2010-11-30 14:30:00,34.59,34.59,34.55,34.55,11700.0,29.3604,29.3604,29.3264,29.3264,11700.0
2010-11-30 14:40:00,34.55,34.62,34.55,34.62,10300.0,29.3264,29.3858,29.3264,29.3858,10300.0
2010-11-30 14:50:00,34.62,34.69,34.61,34.67,34700.0,29.3858,29.4452,29.3773,29.4283,34700.0
2010-11-30 15:00:00,34.67,34.73,34.67,34.72,36600.0,29.4283,29.4792,29.4283,29.4707,36600.0
2010-11-30 15:10:00,34.73,34.73,34.68,34.71,20800.0,29.4792,29.4792,29.4367,29.4622,20800.0
2010-11-30 15:20:00,34.71,34.76,34.71,34.73,17700.0,29.4622,29.5047,29.4622,29.4792,17700.0
2010-11-30 15:30:00,34.73,34.75,34.71,34.71,20100.0,29.4792,29.4962,29.4622,29.4622,20100.0
2010-11-30 15:40:00,34.72,34.72,34.61,34.62,104500.0,29.4707,29.4707,29.3773,29.3858,104500.0
2010-11-30 15:50:00,34.62,34.66,34.59,34.63,147800.0,29.3858,29.4198,29.3604,29.3943,147800.0
2010-12-01 09:30:00,35.11,35.2,35.1,35.1,20300.0,29.8017,29.8781,29.7932,29.7932,20300.0
2010-12-01 09:40:00,35.12,35.15,35.07,35.15,36900.0,29.8102,29.8357,29.7678,29.8357,36900.0
2010-12-01 09:50:00,35.15,35.16,35.07,35.1,29700.0,29.8357,29.8442,29.7678,29.7932,29700.0
2010-12-01 10:00:00,35.1,35.12,35.05,35.11,30700.0,29.7932,29.8102,29.7508,29.8017,30700.0
2010-12-01 10:10:00,35.11,35.12,35.03,35.03,24100.0,29.8017,29.8102,29.7338,29.7338,24100.0
2010-12-01 10:20:00,35.03,35.03,34.99,35.01,17700.0,29.7338,29.7338,29.6999,29.7169,17700.0
2010-12-01 10:30:00,35.0,35.12,35.0,35.1,65600.0,29.7084,29.8102,29.7084,29.7932,65600.0
2010-12-01 10:40:00,35.1,35.12,35.02,35.03,30500.0,29.7932,29.8102,29.7253,29.7338,30500.0
2010-12-01 10:50:00,35.04,35.04,35.01,35.03,35000.0,29.7423,29.7423,29.7169,29.7338,35000.0
2010-12-01 11:00:00,35.03,35.06,34.96,35.02,34800.0,29.7338,29.7593,29.6744,29.7253,34800.0
2010-12-01 11:10:00,35.01,35.08,35.01,35.08,10500.0,29.7169,29.7763,29.7169,29.7763,10500.0
2010-12-01 11:20:00,35.08,35.1,35.07,35.08,13200.0,29.7763,29.7932,29.7678,29.7763,13200.0
2010-12-01 11:30:00,35.1,35.12,35.07,35.07,13300.0,29.7932,29.8102,29.7678,29.7678,13300.0
2010-12-01 11:40:00,35.08,35.08,35.04,35.04,47000.0,29.7763,29.7763,29.7423,29.7423,47000.0
2010-12-01 11:50:00,35.04,35.18,35.04,35.15,25600.0,29.7423,29.8612,29.7423,29.8357,25600.0
2010-12-01 12:00:00,35.17,35.2,35.15,35.19,14500.0,29.8527,29.8781,29.8357,29.8696,14500.0
2010-12-01 12:10:00,35.19,35.19,35.17,35.18,9900.0,29.8696,29.8696,29.8527,29.8612,9900.0
2010-12-01 12:20:00,35.18,35.25,35.18,35.25,16700.0,29.8612,29.9206,29.8612,29.9206,16700.0
2010-12-01 12:30:00,35.24,35.25,35.23,35.25,6500.0,29.9121,29.9206,29.9036,29.9206,6500.0
2010-12-01 12:40:00,35.25,35.26,35.24,35.26,10300.0,29.9206,29.9291,29.9121,29.9291,10300.0
2010-12-01 12:50:00,35.26,35.29,35.26,35.29,10400.0,29.9291,29.9545,29.9291,29.9545,10400.0
2010-12-01 13:00:00,35.28,35.33,35.28,35.3,6500.0,29.946,29.9885,29.946,29.963,6500.0
2010-12-01 13:10:00,35.3,35.33,35.25,35.25,11200.0,29.963,29.9885,29.9206,29.9206,11200.0
2010-12-01 13:20:00,35.26,35.31,35.25,35.27,10200.0,29.9291,29.9715,29.9206,29.9375,10200.0
2010-12-01 13:30:00,35.26,35.29,35.24,35.26,8800.0,29.9291,29.9545,29.9121,29.9291,8800.0
2010-12-01 13:40:00,35.27,35.27,35.22,35.25,11700.0,29.9375,29.9375,29.8951,29.9206,11700.0
2010-12-01 13:50:00,35.24,35.25,35.23,35.25,3800.0,29.9121,29.9206,29.9036,29.9206,3800.0
2010-12-01 14:00:00,35.25,35.27,35.22,35.23,12800.0,29.9206,29.9375,29.8951,29.9036,12800.0
2010-12-01 14:10:00,35.24,35.25,35.23,35.23,5100.0,29.9121,29.9206,29.9036,29.9036,5100.0
2010-12-01 14:20:00,35.24,35.29,35.23,35.26,13500.0,29.9121,29.9545,29.9036,29.9291,13500.0
2010-12-01 14:30:00,35.26,35.32,35.26,35.31,8200.0,29.9291,29.98,29.9291,29.9715,8200.0
2010-12-01 14:40:00,35.31,35.35,35.31,35.33,14900.0,29.9715,30.0055,29.9715,29.9885,14900.0
2010-12-01 14:50:00,35.32,35.35,35.32,35.33,6900.0,29.98,30.0055,29.98,29.9885,6900.0
2010-12-01 15:00:00,35.32,35.32,35.28,35.28,8100.0,29.98,29.98,29.946,29.946,8100.0
2010-12-01 15:10:00,35.28,35.29,35.25,35.25,9300.0,29.946,29.9545,29.9206,29.9206,9300.0
2010-12-01 15:20:00,35.25,35.29,35.25,35.28,22100.0,29.9206,29.9545,29.9206,29.946,22100.0
2010-12-01 15:30:00,35.27,35.31,35.27,35.28,22300.0,29.9375,29.9715,29.9375,29.946,22300.0
2010-12-01 15:40:00,35.28,35.29,35.21,35.22,54800.0,29.946,29.9545,29.8866,29.8951,54800.0
2010-12-01 15:50:00,35.23,35.25,35.18,35.23,104600.0,29.9036,29.9206,29.8612,29.9036,104600.0
2010-12-02 09:30:00,35.24,35.38,35.2,35.35,10500.0,29.9121,30.0309,29.8781,30.0055,10500.0
2010-12-02 09:40:00,35.35,35.44,35.35,35.43,18700.0,30.0055,30.0818,30.0055,30.0734,18700.0
2010-12-02 09:50:00,35.43,35.5,35.42,35.5,23300.0,30.0734,30.1328,30.0649,30.1328,23300.0
2010-12-02 10:00:00,35.5,35.64,35.5,35.61,26400.0,30.1328,30.2516,30.1328,30.2261,26400.0
2010-12-02 10:10:00,35.61,35.66,35.6,35.63,12300.0,30.2261,30.2686,30.2177,30.2431,12300.0
2010-12-02 10:20:00,35.63,35.64,35.61,35.63,22900.0,30.2431,30.2516,30.2261,30.2431,22900.0
2010-12-02 10:30:00,35.62,35.65,35.61,35.63,12900.0,30.2346,30.2601,30.2261,30.2431,12900.0
2010-12-02 10:40:00,35.62,35.65,35.62,35.63,16200.0,30.2346,30.2601,30.2346,30.2431,16200.0
2010-12-02 10:50:00,35.63,35.64,35.62,35.63,23400.0,30.2431,30.2516,30.2346,30.2431,23400.0
2010-12-02 11:00:00,35.63,35.79,35.62,35.79,60300.0,30.2431,30.3789,30.2346,30.3789,60300.0
2010-12-02 11:10:00,35.79,35.91,35.79,35.89,28400.0,30.3789,30.4808,30.3789,30.4638,28400.0
2010-12-02 11:20:00,35.9,35.97,35.9,35.95,14800.0,30.4723,30.5317,30.4723,30.5147,14800.0
2010-12-02 11:30:00,35.96,35.97,35.95,35.96,12600.0,30.5232,30.5317,30.5147,30.5232,12600.0
2010-12-02 11:40:00,35.95,35.98,35.95,35.97,11500.0,30.5147,30.5402,30.5147,30.5317,11500.0
2010-12-02 11:50:00,35.97,35.99,35.97,35.98,6900.0,30.5317,30.5487,30.5317,30.5402,6900.0
2010-12-02 12:00:00,35.98,35.98,35.88,35.9,24400.0,30.5402,30.5402,30.4553,30.4723,24400.0
2010-12-02 12:10:00,35.9,35.9,35.88,35.88,10300.0,30.4723,30.4723,30.4553,30.4553,10300.0
2010-12-02 12:20:00,35.89,35.9,35.8,35.83,31200.0,30.4638,30.4723,30.3874,30.4129,31200.0
2010-12-02 12:30:00,35.83,35.83,35.78,35.79,19600.0,30.4129,30.4129,30.3704,30.3789,19600.0
2010-12-02 12:40:00,35.8,35.81,35.75,35.77,46600.0,30.3874,30.3959,30.345,30.362,46600.0
2010-12-02 12:50:00,35.78,35.8,35.74,35.75,17700.0,30.3704,30.3874,30.3365,30.345,17700.0
2010-12-02 13:00:00,35.75,35.76,35.73,35.75,16400.0,30.345,30.3535,30.328,30.345,16400.0
2010-12-02 13:10:00,35.75,35.76,35.69,35.7,17500.0,30.345,30.3535,30.294,30.3025,17500.0
2010-12-02 13:20:00,35.7,35.73,35.67,35.68,17700.0,30.3025,30.328,30.2771,30.2856,17700.0
2010-12-02 13:30:00,35.68,35.68,35.6,35.61,30500.0,30.2856,30.2856,30.2177,30.2261,30500.0
2010-12-02 13:40:00,35.61,35.66,35.6,35.65,18400.0,30.2261,30.2686,30.2177,30.2601,18400.0
2010-12-02 13:50:00,35.66,35.66,35.6,35.61,21600.0,30.2686,30.2686,30.2177,30.2261,21600.0
2010-12-02 14:00:00,35.6,35.64,35.59,35.62,25600.0,30.2177,30.2516,30.2092,30.2346,25600.0
2010-12-02 14:10:00,35.62,35.67,35.62,35.66,30800.0,30.2346,30.2771,30.2346,30.2686,30800.0
2010-12-02 14:20:00,35.66,35.71,35.65,35.66,26000.0,30.2686,30.311,30.2601,30.2686,26000.0
2010-12-02 14:30:00,35.66,35.66,35.63,35.64,21300.0,30.2686,30.2686,30.2431,30.2516,21300.0
2010-12-02 14:40:00,35.64,35.64,35.6,35.63,22000.0,30.2516,30.2516,30.2177,30.2431,22000.0
2010-12-02 14:50:00,35.62,35.63,35.6,35.6,23000.0,30.2346,30.2431,30.2177,30.2177,23000.0
2010-12-02 15:00:00,35.61,35.7,35.6,35.7,21400.0,30.2261,30.3025,30.2177,30.3025,21400.0
2010-12-02 15:10:00,35.69,35.72,35.66,35.66,25900.0,30.294,30.3195,30.2686,30.2686,25900.0
2010-12-02 15:20:00,35.67,35.76,35.67,35.76,11000.0,30.2771,30.3535,30.2771,30.3535,11000.0
2010-12-02 15:30:00,35.75,35.79,35.75,35.79,14900.0,30.345,30.3789,30.345,30.3789,14900.0
2010-12-02 15:40:00,35.79,35.8,35.78,35.8,24400.0,30.3789,30.3874,30.3704,30.3874,24400.0
2010-12-02 15:50:00,35.8,35.81,35.76,35.79,87000.0,30.3874,30.3959,30.3535,30.3789,87000.0
2010-12-03 09:30:00,35.59,35.74,35.59,35.74,19600.0,30.2092,30.3365,30.2092,30.3365,19600.0
2010-12-03 09:40:00,35.74,35.77,35.67,35.72,17900.0,30.3365,30.362,30.2771,30.3195,17900.0
2010-12-03 09:50:00,35.77,35.78,35.64,35.67,9700.0,30.362,30.3704,30.2516,30.2771,9700.0
2010-12-03 10:00:00,35.68,35.76,35.64,35.65,23500.0,30.2856,30.3535,30.2516,30.2601,23500.0
2010-12-03 10:10:00,35.64,35.64,35.6,35.63,8800.0,30.2516,30.2516,30.2177,30.2431,8800.0
2010-12-03 10:20:00,35.62,35.63,35.51,35.56,15600.0,30.2346,30.2431,30.1413,30.1837,15600.0
2010-12-03 10:30:00,35.56,35.6,35.53,35.58,12700.0,30.1837,30.2177,30.1582,30.2007,12700.0
2010-12-03 10:40:00,35.56,35.56,35.5,35.51,14000.0,30.1837,30.1837,30.1328,30.1413,14000.0
2010-12-03 10:50:00,35.51,35.53,35.5,35.51,15500.0,30.1413,30.1582,30.1328,30.1413,15500.0
2010-12-03 11:00:00,35.51,35.51,35.48,35.5,16700.0,30.1413,30.1413,30.1158,30.1328,16700.0
2010-12-03 11:10:00,35.5,35.5,35.43,35.44,11600.0,30.1328,30.1328,30.0734,30.0818,11600.0
2010-12-03 11:20:00,35.44,35.44,35.4,35.42,9700.0,30.0818,30.0818,30.0479,30.0649,9700.0
2010-12-03 11:30:00,35.42,35.42,35.38,35.38,7600.0,30.0649,30.0649,30.0309,30.0309,7600.0
2010-12-03 11:40:00,35.38,35.4,35.38,35.4,5700.0,30.0309,30.0479,30.0309,30.0479,5700.0
2010-12-03 11:50:00,35.4,35.4,35.36,35.36,6000.0,30.0479,30.0479,30.0139,30.0139,6000.0
2010-12-03 12:00:00,35.36,35.39,35.35,35.38,10200.0,30.0139,30.0394,30.0055,30.0309,10200.0
2010-12-03 12:10:00,35.39,35.41,35.38,35.41,16800.0,30.0394,30.0564,30.0309,30.0564,16800.0
2010-12-03 12:20:00,35.41,35.41,35.36,35.37,12100.0,30.0564,30.0564,30.0139,30.0224,12100.0
2010-12-03 12:30:00,35.37,35.38,35.36,35.37,11200.0,30.0224,30.0309,30.0139,30.0224,11200.0
2010-12-03 12:40:00,35.37,35.39,35.34,35.35,17300.0,30.0224,30.0394,29.997,30.0055,17300.0
2010-12-03 12:50:00,35.35,35.35,35.3,35.3,19200.0,30.0055,30.0055,29.963,29.963,19200.0
2010-12-03 13:00:00,35.31,35.32,35.25,35.25,26700.0,29.9715,29.98,29.9206,29.9206,26700.0
2010-12-03 13:10:00,35.25,35.29,35.25,35.27,13000.0,29.9206,29.9545,29.9206,29.9375,13000.0
2010-12-03 13:20:00,35.27,35.3,35.27,35.29,19100.0,29.9375,29.963,29.9375,29.9545,19100.0
2010-12-03 13:30:00,35.29,35.3,35.24,35.24,21100.0,29.9545,29.963,29.9121,29.9121,21100.0
2010-12-03 13:40:00,35.24,35.25,35.23,35.23,15900.0,29.9121,29.9206,29.9036,29.9036,15900.0
2010-12-03 13:50:00,35.23,35.24,35.22,35.22,17800.0,29.9036,29.9121,29.8951,29.8951,17800.0
2010-12-03 14:00:00,35.23,35.27,35.22,35.26,20500.0,29.9036,29.9375,29.8951,29.9291,20500.0
2010-12-03 14:10:00,35.26,35.28,35.26,35.27,17100.0,29.9291,29.946,29.9291,29.9375,17100.0
2010-12-03 14:20:00,35.28,35.29,35.27,35.28,9500.0,29.946,29.9545,29.9375,29.946,9500.0
2010-12-03 14:30:00,35.29,35.31,35.28,35.31,20300.0,29.9545,29.9715,29.946,29.9715,20300.0
2010-12-03 14:40:00,35.31,35.31,35.29,35.31,15500.0,29.9715,29.9715,29.9545,29.9715,15500.0
2010-12-03 14:50:00,35.31,35.31,35.3,35.3,11500.0,29.9715,29.9715,29.963,29.963,11500.0
2010-12-03 15:00:00,35.31,35.35,35.31,35.35,20800.0,29.9715,30.0055,29.9715,30.0055,20800.0
2010-12-03 15:10:00,35.35,35.35,35.3,35.3,24900.0,30.0055,30.0055,29.963,29.963,24900.0
2010-12-03 15:20:00,35.31,35.31,35.29,35.3,25500.0,29.9715,29.9715,29.9545,29.963,25500.0
2010-12-03 15:30:00,35.3,35.36,35.29,35.36,29100.0,29.963,30.0139,29.9545,30.0139,29100.0
2010-12-03 15:40:00,35.35,35.51,35.35,35.5,67900.0,30.0055,30.1413,30.0055,30.1328,67900.0
2010-12-03 15:50:00,35.51,35.53,35.47,35.47,109100.0,30.1413,30.1582,30.1073,30.1073,109100.0
2010-12-06 09:30:00,35.48,35.48,35.34,35.39,7500.0,30.1158,30.1158,29.997,30.0394,7500.0
2010-12-06 09:40:00,35.4,35.4,35.31,35.32,12400.0,30.0479,30.0479,29.9715,29.98,12400.0
2010-12-06 09:50:00,35.32,35.32,35.24,35.25,28200.0,29.98,29.98,29.9121,29.9206,28200.0
2010-12-06 10:00:00,35.25,35.28,35.21,35.26,16500.0,29.9206,29.946,29.8866,29.9291,16500.0
2010-12-06 10:10:00,35.27,35.29,35.22,35.23,21100.0,29.9375,29.9545,29.8951,29.9036,21100.0
2010-12-06 10:20:00,35.23,35.24,35.17,35.21,15500.0,29.9036,29.9121,29.8527,29.8866,15500.0
2010-12-06 10:30:00,35.2,35.2,35.11,35.11,14300.0,29.8781,29.8781,29.8017,29.8017,14300.0
2010-12-06 10:40:00,35.12,35.14,35.08,35.14,15200.0,29.8102,29.8272,29.7763,29.8272,15200.0
2010-12-06 10:50:00,35.13,35.18,35.1,35.17,18500.0,29.8187,29.8612,29.7932,29.8527,18500.0
2010-12-06 11:00:00,35.17,35.22,35.14,35.21,29500.0,29.8527,29.8951,29.8272,29.8866,29500.0
2010-12-06 11:10:00,35.21,35.26,35.18,35.26,25500.0,29.8866,29.9291,29.8612,29.9291,25500.0
2010-12-06 11:20:00,35.26,35.31,35.22,35.31,18100.0,29.9291,29.9715,29.8951,29.9715,18100.0
2010-12-06 11:30:00,35.31,35.35,35.3,35.31,15400.0,29.9715,30.0055,29.963,29.9715,15400.0
2010-12-06 11:40:00,35.32,35.35,35.29,35.34,16300.0,29.98,30.0055,29.9545,29.997,16300.0
2010-12-06 11:50:00,35.33,35.38,35.31,35.38,10300.0,29.9885,30.0309,29.9715,30.0309,10300.0
2010-12-06 12:00:00,35.38,35.42,35.37,35.4,16900.0,30.0309,30.0649,30.0224,30.0479,16900.0
2010-12-06 12:10:00,35.39,35.42,35.27,35.27,51000.0,30.0394,30.0649,29.9375,29.9375,51000.0
2010-12-06 12:20:00,35.28,35.28,35.21,35.25,28800.0,29.946,29.946,29.8866,29.9206,28800.0
2010-12-06 12:30:00,35.25,35.26,35.23,35.23,16600.0,29.9206,29.9291,29.9036,29.9036,16600.0
2010-12-06 12:40:00,35.24,35.26,35.2,35.24,20400.0,29.9121,29.9291,29.8781,29.9121,20400.0
2010-12-06 12:50:00,35.24,35.25,35.22,35.24,17300.0,29.9121,29.9206,29.8951,29.9121,17300.0
2010-12-06 13:00:00,35.23,35.28,35.23,35.27,14300.0,29.9036,29.946,29.9036,29.9375,14300.0
2010-12-06 13:10:00,35.27,35.28,35.27,35.28,8700.0,29.9375,29.946,29.9375,29.946,8700.0
2010-12-06 13:20:00,35.28,35.36,35.27,35.36,18800.0,29.946,30.0139,29.9375,30.0139,18800.0
2010-12-06 13:30:00,35.35,35.42,35.35,35.42,12700.0,30.0055,30.0649,30.0055,30.0649,12700.0
2010-12-06 13:40:00,35.42,35.47,35.42,35.47,17200.0,30.0649,30.1073,30.0649,30.1073,17200.0
2010-12-06 13:50:00,35.46,35.49,35.45,35.46,7700.0,30.0988,30.1243,30.0903,30.0988,7700.0
2010-12-06 14:00:00,35.45,35.46,35.43,35.43,6600.0,30.0903,30.0988,30.0734,30.0734,6600.0
2010-12-06 14:10:00,35.44,35.45,35.42,35.44,7900.0,30.0818,30.0903,30.0649,30.0818,7900.0
2010-12-06 14:20:00,35.44,35.44,35.43,35.44,7900.0,30.0818,30.0818,30.0734,30.0818,7900.0
2010-12-06 14:30:00,35.44,35.54,35.43,35.54,20100.0,30.0818,30.1667,30.0734,30.1667,20100.0
2010-12-06 14:40:00,35.54,35.55,35.54,35.54,5100.0,30.1667,30.1752,30.1667,30.1667,5100.0
2010-12-06 14:50:00,35.54,35.55,35.48,35.48,28200.0,30.1667,30.1752,30.1158,30.1158,28200.0
2010-12-06 15:00:00,35.48,35.5,35.47,35.49,21300.0,30.1158,30.1328,30.1073,30.1243,21300.0
2010-12-06 15:10:00,35.49,35.49,35.46,35.48,29400.0,30.1243,30.1243,30.0988,30.1158,29400.0
2010-12-06 15:20:00,35.48,35.48,35.39,35.46,90000.0,30.1158,30.1158,30.0394,30.0988,90000.0
2010-12-06 15:30:00,35.46,35.47,35.44,35.47,35900.0,30.0988,30.1073,30.0818,30.1073,35900.0
2010-12-06 15:40:00,35.46,35.48,35.44,35.47,44800.0,30.0988,30.1158,30.0818,30.1073,44800.0
2010-12-06 15:50:00,35.46,35.46,35.4,35.41,86200.0,30.0988,30.0988,30.0479,30.0564,86200.0
2010-12-07 09:30:00,35.66,35.84,35.58,35.58,35200.0,30.2686,30.4214,30.2007,30.2007,35200.0
2010-12-07 09:40:00,35.58,35.58,35.51,35.54,20000.0,30.2007,30.2007,30.1413,30.1667,20000.0
2010-12-07 09:50:00,35.54,35.59,35.53,35.58,18900.0,30.1667,30.2092,30.1582,30.2007,18900.0
2010-12-07 10:00:00,35.55,35.57,35.52,35.54,19500.0,30.1752,30.1922,30.1498,30.1667,19500.0
2010-12-07 10:10:00,35.54,35.59,35.54,35.59,10300.0,30.1667,30.2092,30.1667,30.2092,10300.0
2010-12-07 10:20:00,35.59,35.67,35.59,35.65,12800.0,30.2092,30.2771,30.2092,30.2601,12800.0
2010-12-07 10:30:00,35.63,35.69,35.59,35.69,9200.0,30.2431,30.294,30.2092,30.294,9200.0
2010-12-07 10:40:00,35.69,35.77,35.69,35.77,14300.0,30.294,30.362,30.294,30.362,14300.0
2010-12-07 10:50:00,35.78,35.82,35.78,35.81,8000.0,30.3704,30.4044,30.3704,30.3959,8000.0
2010-12-07 11:00:00,35.81,35.81,35.72,35.75,9100.0,30.3959,30.3959,30.3195,30.345,9100.0
2010-12-07 11:10:00,35.75,35.76,35.74,35.75,13600.0,30.345,30.3535,30.3365,30.345,13600.0
2010-12-07 11:20:00,35.74,35.75,35.65,35.65,21000.0,30.3365,30.345,30.2601,30.2601,21000.0
2010-12-07 11:30:00,35.65,35.66,35.63,35.65,14200.0,30.2601,30.2686,30.2431,30.2601,14200.0
2010-12-07 11:40:00,35.64,35.66,35.59,35.59,9600.0,30.2516,30.2686,30.2092,30.2092,9600.0
2010-12-07 11:50:00,35.59,35.61,35.56,35.58,9300.0,30.2092,30.2261,30.1837,30.2007,9300.0
2010-12-07 12:00:00,35.57,35.63,35.54,35.55,13800.0,30.1922,30.2431,30.1667,30.1752,13800.0
2010-12-07 12:10:00,35.55,35.57,35.53,35.54,8700.0,30.1752,30.1922,30.1582,30.1667,8700.0
2010-12-07 12:20:00,35.53,35.54,35.5,35.54,15200.0,30.1582,30.1667,30.1328,30.1667,15200.0
2010-12-07 12:30:00,35.54,35.57,35.53,35.56,7700.0,30.1667,30.1922,30.1582,30.1837,7700.0
2010-12-07 12:40:00,35.56,35.58,35.54,35.57,9700.0,30.1837,30.2007,30.1667,30.1922,9700.0
2010-12-07 12:50:00,35.56,35.57,35.55,35.56,9900.0,30.1837,30.1922,30.1752,30.1837,9900.0
2010-12-07 13:00:00,35.56,35.63,35.54,35.59,23100.0,30.1837,30.2431,30.1667,30.2092,23100.0
2010-12-07 13:10:00,35.6,35.61,35.57,35.6,14500.0,30.2177,30.2261,30.1922,30.2177,14500.0
2010-12-07 13:20:00,35.59,35.67,35.59,35.65,14500.0,30.2092,30.2771,30.2092,30.2601,14500.0
2010-12-07 13:30:00,35.65,35.66,35.6,35.61,13500.0,30.2601,30.2686,30.2177,30.2261,13500.0
2010-12-07 13:40:00,35.6,35.68,35.6,35.68,15800.0,30.2177,30.2856,30.2177,30.2856,15800.0
2010-12-07 13:50:00,35.67,35.69,35.61,35.61,17600.0,30.2771,30.294,30.2261,30.2261,17600.0
2010-12-07 14:00:00,35.61,35.63,35.57,35.58,21200.0,30.2261,30.2431,30.1922,30.2007,21200.0
2010-12-07 14:10:00,35.58,35.6,35.58,35.6,7100.0,30.2007,30.2177,30.2007,30.2177,7100.0
2010-12-07 14:20:00,35.6,35.61,35.59,35.6,15800.0,30.2177,30.2261,30.2092,30.2177,15800.0
2010-12-07 14:30:00,35.6,35.66,35.6,35.63,36300.0,30.2177,30.2686,30.2177,30.2431,36300.0
2010-12-07 14:40:00,35.63,35.65,35.62,35.64,11500.0,30.2431,30.2601,30.2346,30.2516,11500.0
2010-12-07 14:50:00,35.63,35.63,35.46,35.46,25600.0,30.2431,30.2431,30.0988,30.0988,25600.0
2010-12-07 15:00:00,35.47,35.52,35.45,35.48,28900.0,30.1073,30.1498,30.0903,30.1158,28900.0
2010-12-07 15:10:00,35.47,35.5,35.44,35.45,21400.0,30.1073,30.1328,30.0818,30.0903,21400.0
2010-12-07 15:20:00,35.46,35.48,35.41,35.44,26600.0,30.0988,30.1158,30.0564,30.0818,26600.0
2010-12-07 15:30:00,35.44,35.46,35.43,35.45,38900.0,30.0818,30.0988,30.0734,30.0903,38900.0
2010-12-07 15:40:00,35.46,35.47,35.4,35.45,65600.0,30.0988,30.1073,30.0479,30.0903,65600.0
2010-12-07 15:50:00,35.45,35.47,35.41,35.43,77900.0,30.0903,30.1073,30.0564,30.0734,77900.0
2010-12-08 09:30:00,35.45,35.68,35.44,35.45,13000.0,30.0903,30.2856,30.0818,30.0903,13000.0
2010-12-08 09:40:00,35.45,35.51,35.38,35.41,18100.0,30.0903,30.1413,30.0309,30.0564,18100.0
2010-12-08 09:50:00,35.41,35.43,35.35,35.37,22400.0,30.0564,30.0734,30.0055,30.0224,22400.0
2010-12-08 10:00:00,35.37,35.38,35.29,35.34,10000.0,30.0224,30.0309,29.9545,29.997,10000.0
2010-12-08 10:10:00,35.35,35.35,35.26,35.27,10600.0,30.0055,30.0055,29.9291,29.9375,10600.0
2010-12-08 10:20:00,35.25,35.26,35.2,35.24,8100.0,29.9206,29.9291,29.8781,29.9121,8100.0
2010-12-08 10:30:00,35.23,35.23,35.0,35.01,64100.0,29.9036,29.9036,29.7084,29.7169,64100.0
2010-12-08 10:40:00,35.0,35.09,34.98,35.06,31200.0,29.7084,29.7848,29.6914,29.7593,31200.0
2010-12-08 10:50:00,35.05,35.1,35.03,35.08,12700.0,29.7508,29.7932,29.7338,29.7763,12700.0
2010-12-08 11:00:00,35.1,35.21,35.1,35.15,15100.0,29.7932,29.8866,29.7932,29.8357,15100.0
2010-12-08 11:10:00,35.15,35.17,35.14,35.16,7700.0,29.8357,29.8527,29.8272,29.8442,7700.0
2010-12-08 11:20:00,35.16,35.17,35.12,35.13,8700.0,29.8442,29.8527,29.8102,29.8187,8700.0
2010-12-08 11:30:00,35.13,35.14,35.1,35.12,7400.0,29.8187,29.8272,29.7932,29.8102,7400.0
2010-12-08 11:40:00,35.14,35.16,35.14,35.15,5100.0,29.8272,29.8442,29.8272,29.8357,5100.0
2010-12-08 11:50:00,35.15,35.16,35.13,35.14,8100.0,29.8357,29.8442,29.8187,29.8272,8100.0
2010-12-08 12:00:00,35.14,35.16,35.13,35.14,7400.0,29.8272,29.8442,29.8187,29.8272,7400.0
2010-12-08 12:10:00,35.15,35.17,35.12,35.12,10000.0,29.8357,29.8527,29.8102,29.8102,10000.0
2010-12-08 12:20:00,35.12,35.16,35.11,35.13,11500.0,29.8102,29.8442,29.8017,29.8187,11500.0
2010-12-08 12:30:00,35.13,35.13,35.1,35.11,7000.0,29.8187,29.8187,29.7932,29.8017,7000.0
2010-12-08 12:40:00,35.12,35.12,35.05,35.06,11000.0,29.8102,29.8102,29.7508,29.7593,11000.0
2010-12-08 12:50:00,35.05,35.06,35.03,35.06,4600.0,29.7508,29.7593,29.7338,29.7593,4600.0
2010-12-08 13:00:00,35.06,35.12,35.04,35.12,8000.0,29.7593,29.8102,29.7423,29.8102,8000.0
2010-12-08 13:10:00,35.13,35.15,35.09,35.11,8400.0,29.8187,29.8357,29.7848,29.8017,8400.0
2010-12-08 13:20:00,35.11,35.14,35.08,35.11,6900.0,29.8017,29.8272,29.7763,29.8017,6900.0
2010-12-08 13:30:00,35.12,35.18,35.12,35.15,14400.0,29.8102,29.8612,29.8102,29.8357,14400.0
2010-12-08 13:40:00,35.15,35.18,35.14,35.15,16000.0,29.8357,29.8612,29.8272,29.8357,16000.0
2010-12-08 13:50:00,35.15,35.15,35.14,35.14,3500.0,29.8357,29.8357,29.8272,29.8272,3500.0
2010-12-08 14:00:00,35.14,35.15,35.1,35.12,69500.0,29.8272,29.8357,29.7932,29.8102,69500.0
2010-12-08 14:10:00,35.12,35.18,35.12,35.18,7200.0,29.8102,29.8612,29.8102,29.8612,7200.0
2010-12-08 14:20:00,35.18,35.21,35.18,35.21,55200.0,29.8612,29.8866,29.8612,29.8866,55200.0
2010-12-08 14:30:00,35.2,35.22,35.2,35.22,18100.0,29.8781,29.8951,29.8781,29.8951,18100.0
2010-12-08 14:40:00,35.21,35.23,35.2,35.22,22000.0,29.8866,29.9036,29.8781,29.8951,22000.0
2010-12-08 14:50:00,35.22,35.25,35.21,35.25,9500.0,29.8951,29.9206,29.8866,29.9206,9500.0
2010-12-08 15:00:00,35.24,35.25,35.19,35.19,33100.0,29.9121,29.9206,29.8696,29.8696,33100.0
2010-12-08 15:10:00,35.18,35.19,35.18,35.18,12900.0,29.8612,29.8696,29.8612,29.8612,12900.0
2010-12-08 15:20:00,35.19,35.25,35.19,35.25,20800.0,29.8696,29.9206,29.8696,29.9206,20800.0
2010-12-08 15:30:00,35.24,35.26,35.23,35.26,21800.0,29.9121,29.9291,29.9036,29.9291,21800.0
2010-12-08 15:40:00,35.25,35.32,35.25,35.32,22100.0,29.9206,29.98,29.9206,29.98,22100.0
2010-12-08 15:50:00,35.32,35.34,35.3,35.32,73500.0,29.98,29.997,29.963,29.98,73500.0
2010-12-09 09:30:00,35.5,35.5,35.19,35.22,23000.0,30.1328,30.1328,29.8696,29.8951,23000.0
2010-12-09 09:40:00,35.2,35.27,35.2,35.23,15000.0,29.8781,29.9375,29.8781,29.9036,15000.0
2010-12-09 09:50:00,35.24,35.33,35.23,35.32,21300.0,29.9121,29.9885,29.9036,29.98,21300.0
2010-12-09 10:00:00,35.3,35.37,35.28,35.33,11200.0,29.963,30.0224,29.946,29.9885,11200.0
2010-12-09 10:10:00,35.33,35.33,35.25,35.3,9600.0,29.9885,29.9885,29.9206,29.963,9600.0
2010-12-09 10:20:00,35.28,35.28,35.22,35.23,10000.0,29.946,29.946,29.8951,29.9036,10000.0
2010-12-09 10:30:00,35.23,35.25,35.22,35.23,8400.0,29.9036,29.9206,29.8951,29.9036,8400.0
2010-12-09 10:40:00,35.21,35.22,35.17,35.2,4900.0,29.8866,29.8951,29.8527,29.8781,4900.0
2010-12-09 10:50:00,35.19,35.2,35.15,35.2,8600.0,29.8696,29.8781,29.8357,29.8781,8600.0
2010-12-09 11:00:00,35.21,35.24,35.18,35.24,12800.0,29.8866,29.9121,29.8612,29.9121,12800.0
2010-12-09 11:10:00,35.25,35.28,35.22,35.22,9300.0,29.9206,29.946,29.8951,29.8951,9300.0
2010-12-09 11:20:00,35.22,35.26,35.21,35.21,9800.0,29.8951,29.9291,29.8866,29.8866,9800.0
2010-12-09 11:30:00,35.23,35.23,35.18,35.2,6100.0,29.9036,29.9036,29.8612,29.8781,6100.0
2010-12-09 11:40:00,35.21,35.21,35.13,35.15,4800.0,29.8866,29.8866,29.8187,29.8357,4800.0
2010-12-09 11:50:00,35.14,35.16,35.12,35.16,2500.0,29.8272,29.8442,29.8102,29.8442,2500.0
2010-12-09 12:00:00,35.16,35.24,35.16,35.24,4800.0,29.8442,29.9121,29.8442,29.9121,4800.0
2010-12-09 12:10:00,35.24,35.24,35.19,35.2,10300.0,29.9121,29.9121,29.8696,29.8781,10300.0
2010-12-09 12:20:00,35.2,35.23,35.2,35.23,1400.0,29.8781,29.9036,29.8781,29.9036,1400.0
2010-12-09 12:30:00,35.23,35.24,35.23,35.24,31700.0,29.9036,29.9121,29.9036,29.9121,31700.0
2010-12-09 12:40:00,35.25,35.26,35.24,35.25,5500.0,29.9206,29.9291,29.9121,29.9206,5500.0
2010-12-09 12:50:00,35.25,35.29,35.25,35.29,6200.0,29.9206,29.9545,29.9206,29.9545,6200.0
2010-12-09 13:00:00,35.28,35.33,35.24,35.33,12000.0,29.946,29.9885,29.9121,29.9885,12000.0
2010-12-09 13:10:00,35.32,35.33,35.26,35.26,12200.0,29.98,29.9885,29.9291,29.9291,12200.0
2010-12-09 13:20:00,35.25,35.26,35.24,35.24,8400.0,29.9206,29.9291,29.9121,29.9121,8400.0
2010-12-09 13:30:00,35.24,35.25,35.21,35.22,9900.0,29.9121,29.9206,29.8866,29.8951,9900.0
2010-12-09 13:40:00,35.22,35.24,35.21,35.24,7600.0,29.8951,29.9121,29.8866,29.9121,7600.0
2010-12-09 13:50:00,35.24,35.3,35.24,35.28,7800.0,29.9121,29.963,29.9121,29.946,7800.0
2010-12-09 14:00:00,35.27,35.29,35.25,35.29,23700.0,29.9375,29.9545,29.9206,29.9545,23700.0
2010-12-09 14:10:00,35.28,35.3,35.27,35.3,13100.0,29.946,29.963,29.9375,29.963,13100.0
2010-12-09 14:20:00,35.28,35.31,35.28,35.29,6900.0,29.946,29.9715,29.946,29.9545,6900.0
2010-12-09 14:30:00,35.3,35.31,35.29,35.3,7600.0,29.963,29.9715,29.9545,29.963,7600.0
2010-12-09 14:40:00,35.31,35.32,35.3,35.3,10100.0,29.9715,29.98,29.963,29.963,10100.0
2010-12-09 14:50:00,35.31,35.31,35.28,35.29,11400.0,29.9715,29.9715,29.946,29.9545,11400.0
2010-12-09 15:00:00,35.29,35.31,35.29,35.3,47600.0,29.9545,29.9715,29.9545,29.963,47600.0
2010-12-09 15:10:00,35.3,35.31,35.3,35.3,15800.0,29.963,29.9715,29.963,29.963,15800.0
2010-12-09 15:20:00,35.3,35.31,35.28,35.29,14400.0,29.963,29.9715,29.946,29.9545,14400.0
2010-12-09 15:30:00,35.28,35.29,35.25,35.29,18500.0,29.946,29.9545,29.9206,29.9545,18500.0
2010-12-09 15:40:00,35.29,35.31,35.26,35.26,35300.0,29.9545,29.9715,29.9291,29.9291,35300.0
2010-12-09 15:50:00,35.27,35.28,35.22,35.28,53600.0,29.9375,29.946,29.8951,29.946,53600.0
2010-12-10 09:30:00,35.41,35.45,35.22,35.25,8700.0,30.0564,30.0903,29.8951,29.9206,8700.0
2010-12-10 09:40:00,35.24,35.29,35.23,35.28,9900.0,29.9121,29.9545,29.9036,29.946,9900.0
2010-12-10 09:50:00,35.26,35.29,35.18,35.18,5600.0,29.9291,29.9545,29.8612,29.8612,5600.0
2010-12-10 10:00:00,35.2,35.25,35.19,35.24,5700.0,29.8781,29.9206,29.8696,29.9121,5700.0
2010-12-10 10:10:00,35.24,35.24,35.11,35.14,17200.0,29.9121,29.9121,29.8017,29.8272,17200.0
2010-12-10 10:20:00,35.13,35.14,35.1,35.13,9100.0,29.8187,29.8272,29.7932,29.8187,9100.0
2010-12-10 10:30:00,35.14,35.14,35.03,35.03,25100.0,29.8272,29.8272,29.7338,29.7338,25100.0
2010-12-10 10:40:00,35.03,35.05,35.01,35.02,16000.0,29.7338,29.7508,29.7169,29.7253,16000.0
2010-12-10 10:50:00,35.01,35.05,35.01,35.01,10600.0,29.7169,29.7508,29.7169,29.7169,10600.0
2010-12-10 11:00:00,35.02,35.05,34.99,35.0,20100.0,29.7253,29.7508,29.6999,29.7084,20100.0
2010-12-10 11:10:00,35.01,35.06,35.01,35.05,8200.0,29.7169,29.7593,29.7169,29.7508,8200.0
2010-12-10 11:20:00,35.04,35.07,35.04,35.06,8700.0,29.7423,29.7678,29.7423,29.7593,8700.0
2010-12-10 11:30:00,35.06,35.1,35.06,35.1,10100.0,29.7593,29.7932,29.7593,29.7932,10100.0
2010-12-10 11:40:00,35.09,35.11,35.09,35.1,3400.0,29.7848,29.8017,29.7848,29.7932,3400.0
2010-12-10 11:50:00,35.1,35.17,35.09,35.17,12400.0,29.7932,29.8527,29.7848,29.8527,12400.0
2010-12-10 12:00:00,35.17,35.21,35.17,35.21,5700.0,29.8527,29.8866,29.8527,29.8866,5700.0
2010-12-10 12:10:00,35.21,35.21,35.2,35.21,6000.0,29.8866,29.8866,29.8781,29.8866,6000.0
2010-12-10 12:20:00,35.21,35.23,35.2,35.23,4400.0,29.8866,29.9036,29.8781,29.9036,4400.0
2010-12-10 12:30:00,35.24,35.28,35.24,35.28,5900.0,29.9121,29.946,29.9121,29.946,5900.0
2010-12-10 12:40:00,35.28,35.32,35.27,35.32,9600.0,29.946,29.98,29.9375,29.98,9600.0
2010-12-10 12:50:00,35.32,35.34,35.3,35.33,12500.0,29.98,29.997,29.963,29.9885,12500.0
2010-12-10 13:00:00,35.34,35.34,35.33,35.34,3200.0,29.997,29.997,29.9885,29.997,3200.0
2010-12-10 13:10:00,35.34,35.42,35.34,35.39,22100.0,29.997,30.0649,29.997,30.0394,22100.0
2010-12-10 13:20:00,35.39,35.42,35.38,35.41,12400.0,30.0394,30.0649,30.0309,30.0564,12400.0
2010-12-10 13:30:00,35.41,35.42,35.39,35.4,4200.0,30.0564,30.0649,30.0394,30.0479,4200.0
2010-12-10 13:40:00,35.39,35.4,35.38,35.4,6400.0,30.0394,30.0479,30.0309,30.0479,6400.0
2010-12-10 13:50:00,35.4,35.42,35.39,35.42,3800.0,30.0479,30.0649,30.0394,30.0649,3800.0
2010-12-10 14:00:00,35.42,35.42,35.41,35.42,2500.0,30.0649,30.0649,30.0564,30.0649,2500.0
2010-12-10 14:10:00,35.42,35.42,35.4,35.4,3800.0,30.0649,30.0649,30.0479,30.0479,3800.0
2010-12-10 14:20:00,35.41,35.41,35.4,35.4,3200.0,30.0564,30.0564,30.0479,30.0479,3200.0
2010-12-10 14:30:00,35.41,35.41,35.37,35.4,13400.0,30.0564,30.0564,30.0224,30.0479,13400.0
2010-12-10 14:40:00,35.4,35.45,35.4,35.44,9000.0,30.0479,30.0903,30.0479,30.0818,9000.0
2010-12-10 14:50:00,35.44,35.45,35.41,35.41,6800.0,30.0818,30.0903,30.0564,30.0564,6800.0
2010-12-10 15:00:00,35.42,35.42,35.39,35.41,10600.0,30.0649,30.0649,30.0394,30.0564,10600.0
2010-12-10 15:10:00,35.41,35.41,35.36,35.36,11500.0,30.0564,30.0564,30.0139,30.0139,11500.0
2010-12-10 15:20:00,35.37,35.37,35.36,35.36,7300.0,30.0224,30.0224,30.0139,30.0139,7300.0
2010-12-10 15:30:00,35.36,35.37,35.34,35.36,18100.0,30.0139,30.0224,29.997,30.0139,18100.0
2010-12-10 15:40:00,35.36,35.38,35.35,35.36,24000.0,30.0139,30.0309,30.0055,30.0139,24000.0
2010-12-10 15:50:00,35.36,35.38,35.35,35.36,31700.0,30.0139,30.0309,30.0055,30.0139,31700.0
2010-12-13 09:30:00,35.49,35.49,35.39,35.43,15600.0,30.1243,30.1243,30.0394,30.0734,15600.0
2010-12-13 09:40:00,35.42,35.43,35.38,35.4,8100.0,30.0649,30.0734,30.0309,30.0479,8100.0
2010-12-13 09:50:00,35.41,35.43,35.39,35.41,8100.0,30.0564,30.0734,30.0394,30.0564,8100.0
2010-12-13 10:00:00,35.41,35.46,35.4,35.46,11500.0,30.0564,30.0988,30.0479,30.0988,11500.0
2010-12-13 10:10:00,35.46,35.52,35.45,35.51,15700.0,30.0988,30.1498,30.0903,30.1413,15700.0
2010-12-13 10:20:00,35.52,35.55,35.49,35.54,20900.0,30.1498,30.1752,30.1243,30.1667,20900.0
2010-12-13 10:30:00,35.54,35.54,35.48,35.5,10700.0,30.1667,30.1667,30.1158,30.1328,10700.0
2010-12-13 10:40:00,35.51,35.55,35.48,35.55,13600.0,30.1413,30.1752,30.1158,30.1752,13600.0
2010-12-13 10:50:00,35.54,35.54,35.5,35.53,4600.0,30.1667,30.1667,30.1328,30.1582,4600.0
2010-12-13 11:00:00,35.53,35.53,35.49,35.5,6500.0,30.1582,30.1582,30.1243,30.1328,6500.0
2010-12-13 11:10:00,35.5,35.51,35.47,35.49,8400.0,30.1328,30.1413,30.1073,30.1243,8400.0
2010-12-13 11:20:00,35.49,35.52,35.47,35.47,5800.0,30.1243,30.1498,30.1073,30.1073,5800.0
2010-12-13 11:30:00,35.47,35.49,35.45,35.46,10900.0,30.1073,30.1243,30.0903,30.0988,10900.0
2010-12-13 11:40:00,35.45,35.49,35.44,35.48,5800.0,30.0903,30.1243,30.0818,30.1158,5800.0
2010-12-13 11:50:00,35.48,35.48,35.42,35.42,2500.0,30.1158,30.1158,30.0649,30.0649,2500.0
2010-12-13 12:00:00,35.42,35.42,35.37,35.37,2700.0,30.0649,30.0649,30.0224,30.0224,2700.0
2010-12-13 12:10:00,35.36,35.38,35.36,35.37,5000.0,30.0139,30.0309,30.0139,30.0224,5000.0
2010-12-13 12:20:00,35.35,35.35,35.33,35.33,1600.0,30.0055,30.0055,29.9885,29.9885,1600.0
2010-12-13 12:30:00,35.32,35.33,35.32,35.32,700.0,29.98,29.9885,29.98,29.98,700.0
2010-12-13 12:40:00,35.32,35.32,35.28,35.3,3400.0,29.98,29.98,29.946,29.963,3400.0
2010-12-13 12:50:00,35.3,35.3,35.25,35.25,5100.0,29.963,29.963,29.9206,29.9206,5100.0
2010-12-13 13:00:00,35.25,35.26,35.23,35.26,3600.0,29.9206,29.9291,29.9036,29.9291,3600.0
2010-12-13 13:10:00,35.25,35.26,35.24,35.24,7000.0,29.9206,29.9291,29.9121,29.9121,7000.0
2010-12-13 13:20:00,35.24,35.24,35.22,35.22,6300.0,29.9121,29.9121,29.8951,29.8951,6300.0
2010-12-13 13:30:00,35.22,35.23,35.17,35.17,7700.0,29.8951,29.9036,29.8527,29.8527,7700.0
2010-12-13 13:40:00,35.18,35.18,35.15,35.16,5700.0,29.8612,29.8612,29.8357,29.8442,5700.0
2010-12-13 13:50:00,35.15,35.18,35.15,35.17,6700.0,29.8357,29.8612,29.8357,29.8527,6700.0
2010-12-13 14:00:00,35.17,35.24,35.17,35.23,14800.0,29.8527,29.9121,29.8527,29.9036,14800.0
2010-12-13 14:10:00,35.23,35.24,35.23,35.23,3100.0,29.9036,29.9121,29.9036,29.9036,3100.0
2010-12-13 14:20:00,35.24,35.26,35.23,35.23,6100.0,29.9121,29.9291,29.9036,29.9036,6100.0
2010-12-13 14:30:00,35.22,35.25,35.22,35.24,3500.0,29.8951,29.9206,29.8951,29.9121,3500.0
2010-12-13 14:40:00,35.25,35.27,35.24,35.27,6000.0,29.9206,29.9375,29.9121,29.9375,6000.0
2010-12-13 14:50:00,35.27,35.27,35.26,35.26,3900.0,29.9375,29.9375,29.9291,29.9291,3900.0
2010-12-13 15:00:00,35.26,35.27,35.24,35.25,11100.0,29.9291,29.9375,29.9121,29.9206,11100.0
2010-12-13 15:10:00,35.24,35.25,35.22,35.22,9000.0,29.9121,29.9206,29.8951,29.8951,9000.0
2010-12-13 15:20:00,35.22,35.24,35.21,35.22,14400.0,29.8951,29.9121,29.8866,29.8951,14400.0
2010-12-13 15:30:00,35.22,35.23,35.18,35.22,19000.0,29.8951,29.9036,29.8612,29.8951,19000.0
2010-12-13 15:40:00,35.22,35.22,35.12,35.16,44900.0,29.8951,29.8951,29.8102,29.8442,44900.0
2010-12-13 15:50:00,35.16,35.2,35.13,35.13,38300.0,29.8442,29.8781,29.8187,29.8187,38300.0
2010-12-14 09:30:00,35.16,35.25,35.1,35.2,6000.0,29.8442,29.9206,29.7932,29.8781,6000.0
2010-12-14 09:40:00,35.19,35.2,35.13,35.13,16200.0,29.8696,29.8781,29.8187,29.8187,16200.0
2010-12-14 09:50:00,35.13,35.13,35.04,35.05,12100.0,29.8187,29.8187,29.7423,29.7508,12100.0
2010-12-14 10:00:00,35.05,35.09,35.04,35.05,11900.0,29.7508,29.7848,29.7423,29.7508,11900.0
2010-12-14 10:10:00,35.06,35.06,35.0,35.02,11800.0,29.7593,29.7593,29.7084,29.7253,11800.0
2010-12-14 10:20:00,35.03,35.04,35.0,35.0,7200.0,29.7338,29.7423,29.7084,29.7084,7200.0
2010-12-14 10:30:00,35.0,35.02,35.0,35.0,6000.0,29.7084,29.7253,29.7084,29.7084,6000.0
2010-12-14 10:40:00,35.0,35.01,34.96,34.98,10700.0,29.7084,29.7169,29.6744,29.6914,10700.0
2010-12-14 10:50:00,34.98,34.98,34.95,34.97,10000.0,29.6914,29.6914,29.6659,29.6829,10000.0
2010-12-14 11:00:00,34.98,34.99,34.95,34.97,12600.0,29.6914,29.6999,29.6659,29.6829,12600.0
2010-12-14 11:10:00,34.98,35.0,34.97,34.99,7900.0,29.6914,29.7084,29.6829,29.6999,7900.0
2010-12-14 11:20:00,35.0,35.0,34.97,34.99,7800.0,29.7084,29.7084,29.6829,29.6999,7800.0
2010-12-14 11:30:00,34.98,35.01,34.97,35.01,10000.0,29.6914,29.7169,29.6829,29.7169,10000.0
2010-12-14 11:40:00,35.02,35.07,35.0,35.06,9900.0,29.7253,29.7678,29.7084,29.7593,9900.0
2010-12-14 11:50:00,35.05,35.07,35.05,35.05,7900.0,29.7508,29.7678,29.7508,29.7508,7900.0
2010-12-14 12:00:00,35.05,35.11,35.05,35.11,10900.0,29.7508,29.8017,29.7508,29.8017,10900.0
2010-12-14 12:10:00,35.1,35.11,35.08,35.1,14200.0,29.7932,29.8017,29.7763,29.7932,14200.0
2010-12-14 12:20:00,35.1,35.12,35.09,35.11,9600.0,29.7932,29.8102,29.7848,29.8017,9600.0
2010-12-14 12:30:00,35.12,35.12,35.08,35.09,9100.0,29.8102,29.8102,29.7763,29.7848,9100.0
2010-12-14 12:40:00,35.08,35.1,35.07,35.08,16100.0,29.7763,29.7932,29.7678,29.7763,16100.0
2010-12-14 12:50:00,35.09,35.11,35.09,35.1,8100.0,29.7848,29.8017,29.7848,29.7932,8100.0
2010-12-14 13:00:00,35.11,35.13,35.1,35.12,3000.0,29.8017,29.8187,29.7932,29.8102,3000.0
2010-12-14 13:10:00,35.12,35.13,35.12,35.12,5900.0,29.8102,29.8187,29.8102,29.8102,5900.0
2010-12-14 13:20:00,35.12,35.13,35.1,35.1,5300.0,29.8102,29.8187,29.7932,29.7932,5300.0
2010-12-14 13:30:00,35.11,35.12,35.1,35.11,5700.0,29.8017,29.8102,29.7932,29.8017,5700.0
2010-12-14 13:40:00,35.12,35.12,35.11,35.11,4200.0,29.8102,29.8102,29.8017,29.8017,4200.0
2010-12-14 13:50:00,35.11,35.16,35.07,35.13,54800.0,29.8017,29.8442,29.7678,29.8187,54800.0
2010-12-14 14:00:00,35.13,35.17,35.1,35.16,27200.0,29.8187,29.8527,29.7932,29.8442,27200.0
2010-12-14 14:10:00,35.16,35.17,35.09,35.17,24300.0,29.8442,29.8527,29.7848,29.8527,24300.0
2010-12-14 14:20:00,35.16,35.17,35.07,35.07,26000.0,29.8442,29.8527,29.7678,29.7678,26000.0
2010-12-14 14:30:00,35.07,35.15,35.06,35.1,28600.0,29.7678,29.8357,29.7593,29.7932,28600.0
2010-12-14 14:40:00,35.09,35.1,35.05,35.07,15000.0,29.7848,29.7932,29.7508,29.7678,15000.0
2010-12-14 14:50:00,35.06,35.07,35.03,35.06,14300.0,29.7593,29.7678,29.7338,29.7593,14300.0
2010-12-14 15:00:00,35.06,35.1,35.06,35.07,15600.0,29.7593,29.7932,29.7593,29.7678,15600.0
2010-12-14 15:10:00,35.07,35.15,35.01,35.01,40100.0,29.7678,29.8357,29.7169,29.7169,40100.0
2010-12-14 15:20:00,35.0,35.01,34.97,35.0,14900.0,29.7084,29.7169,29.6829,29.7084,14900.0
2010-12-14 15:30:00,35.01,35.02,34.99,35.01,52800.0,29.7169,29.7253,29.6999,29.7169,52800.0
2010-12-14 15:40:00,35.02,35.04,35.0,35.0,23200.0,29.7253,29.7423,29.7084,29.7084,23200.0
2010-12-14 15:50:00,35.0,35.09,35.0,35.09,51600.0,29.7084,29.7848,29.7084,29.7848,51600.0
2010-12-15 09:30:00,34.92,35.18,34.92,35.14,28000.0,29.6405,29.8612,29.6405,29.8272,28000.0
2010-12-15 09:40:00,35.13,35.19,35.09,35.12,8200.0,29.8187,29.8696,29.7848,29.8102,8200.0
2010-12-15 09:50:00,35.12,35.21,35.1,35.21,10200.0,29.8102,29.8866,29.7932,29.8866,10200.0
2010-12-15 10:00:00,35.2,35.21,35.1,35.1,33200.0,29.8781,29.8866,29.7932,29.7932,33200.0
2010-12-15 10:10:00,35.09,35.16,35.06,35.07,108400.0,29.7848,29.8442,29.7593,29.7678,108400.0
2010-12-15 10:20:00,35.07,35.07,35.02,35.05,4000.0,29.7678,29.7678,29.7253,29.7508,4000.0
2010-12-15 10:30:00,35.05,35.13,35.04,35.09,19900.0,29.7508,29.8187,29.7423,29.7848,19900.0
2010-12-15 10:40:00,35.1,35.1,35.03,35.07,10800.0,29.7932,29.7932,29.7338,29.7678,10800.0
2010-12-15 10:50:00,35.07,35.1,35.06,35.09,4000.0,29.7678,29.7932,29.7593,29.7848,4000.0
2010-12-15 11:00:00,35.09,35.12,35.09,35.09,10400.0,29.7848,29.8102,29.7848,29.7848,10400.0
2010-12-15 11:10:00,35.09,35.1,35.0,35.04,9100.0,29.7848,29.7932,29.7084,29.7423,9100.0
2010-12-15 11:20:00,35.04,35.05,35.03,35.05,1900.0,29.7423,29.7508,29.7338,29.7508,1900.0
2010-12-15 11:30:00,35.05,35.07,35.03,35.04,11000.0,29.7508,29.7678,29.7338,29.7423,11000.0
2010-12-15 11:40:00,35.04,35.04,35.03,35.03,7500.0,29.7423,29.7423,29.7338,29.7338,7500.0
2010-12-15 11:50:00,35.03,35.03,35.01,35.02,2700.0,29.7338,29.7338,29.7169,29.7253,2700.0
2010-12-15 12:00:00,35.02,35.03,35.01,35.01,2000.0,29.7253,29.7338,29.7169,29.7169,2000.0
2010-12-15 12:10:00,35.02,35.03,35.01,35.03,5400.0,29.7253,29.7338,29.7169,29.7338,5400.0
2010-12-15 12:20:00,35.03,35.04,35.03,35.04,2900.0,29.7338,29.7423,29.7338,29.7423,2900.0
2010-12-15 12:30:00,35.04,35.04,35.03,35.03,2800.0,29.7423,29.7423,29.7338,29.7338,2800.0
2010-12-15 12:40:00,35.04,35.04,34.93,34.93,7900.0,29.7423,29.7423,29.649,29.649,7900.0
2010-12-15 12:50:00,34.93,34.93,34.87,34.87,7600.0,29.649,29.649,29.598,29.598,7600.0
2010-12-15 13:00:00,34.88,34.88,34.84,34.85,14500.0,29.6065,29.6065,29.5726,29.581,14500.0
2010-12-15 13:10:00,34.85,34.86,34.84,34.85,7800.0,29.581,29.5895,29.5726,29.581,7800.0
2010-12-15 13:20:00,34.86,34.88,34.85,34.87,7500.0,29.5895,29.6065,29.581,29.598,7500.0
2010-12-15 13:30:00,34.88,34.91,34.85,34.86,25800.0,29.6065,29.632,29.581,29.5895,25800.0
2010-12-15 13:40:00,34.87,34.9,34.86,34.9,3300.0,29.598,29.6235,29.5895,29.6235,3300.0
2010-12-15 13:50:00,34.89,34.93,34.89,34.91,6100.0,29.615,29.649,29.615,29.632,6100.0
2010-12-15 14:00:00,34.92,34.94,34.92,34.93,2800.0,29.6405,29.6574,29.6405,29.649,2800.0
2010-12-15 14:10:00,34.94,34.94,34.93,34.93,4200.0,29.6574,29.6574,29.649,29.649,4200.0
2010-12-15 14:20:00,34.93,34.94,34.86,34.86,7900.0,29.649,29.6574,29.5895,29.5895,7900.0
2010-12-15 14:30:00,34.86,34.86,34.8,34.82,8200.0,29.5895,29.5895,29.5386,29.5556,8200.0
2010-12-15 14:40:00,34.82,34.87,34.81,34.86,7900.0,29.5556,29.598,29.5471,29.5895,7900.0
2010-12-15 14:50:00,34.86,34.86,34.8,34.84,12900.0,29.5895,29.5895,29.5386,29.5726,12900.0
2010-12-15 15:00:00,34.84,34.92,34.81,34.92,16800.0,29.5726,29.6405,29.5471,29.6405,16800.0
2010-12-15 15:10:00,34.92,34.92,34.91,34.92,12200.0,29.6405,29.6405,29.632,29.6405,12200.0
2010-12-15 15:20:00,34.92,35.0,34.91,35.0,19500.0,29.6405,29.7084,29.632,29.7084,19500.0
2010-12-15 15:30:00,34.99,35.02,34.97,35.02,26400.0,29.6999,29.7253,29.6829,29.7253,26400.0
2010-12-15 15:40:00,35.02,35.03,34.94,34.94,45500.0,29.7253,29.7338,29.6574,29.6574,45500.0
2010-12-15 15:50:00,34.95,34.98,34.92,34.94,76500.0,29.6659,29.6914,29.6405,29.6574,76500.0
2010-12-16 09:30:00,35.0,35.05,34.95,35.01,5400.0,29.7084,29.7508,29.6659,29.7169,5400.0
2010-12-16 09:40:00,35.0,35.04,34.97,35.03,4200.0,29.7084,29.7423,29.6829,29.7338,4200.0
2010-12-16 09:50:00,35.05,35.05,34.92,34.95,7100.0,29.7508,29.7508,29.6405,29.6659,7100.0
2010-12-16 10:00:00,34.95,35.07,34.92,35.02,13800.0,29.6659,29.7678,29.6405,29.7253,13800.0
2010-12-16 10:10:00,35.02,35.08,35.01,35.07,4200.0,29.7253,29.7763,29.7169,29.7678,4200.0
2010-12-16 10:20:00,35.09,35.11,35.05,35.05,2700.0,29.7848,29.8017,29.7508,29.7508,2700.0
2010-12-16 10:30:00,35.05,35.06,35.01,35.03,4300.0,29.7508,29.7593,29.7169,29.7338,4300.0
2010-12-16 10:40:00,35.02,35.07,35.02,35.07,9600.0,29.7253,29.7678,29.7253,29.7678,9600.0
2010-12-16 10:50:00,35.07,35.11,35.06,35.1,4100.0,29.7678,29.8017,29.7593,29.7932,4100.0
2010-12-16 11:00:00,35.11,35.15,35.1,35.14,5600.0,29.8017,29.8357,29.7932,29.8272,5600.0
2010-12-16 11:10:00,35.14,35.3,35.14,35.29,9600.0,29.8272,29.963,29.8272,29.9545,9600.0
2010-12-16 11:20:00,35.29,35.34,35.28,35.33,6200.0,29.9545,29.997,29.946,29.9885,6200.0
2010-12-16 11:30:00,35.33,35.34,35.31,35.34,5000.0,29.9885,29.997,29.9715,29.997,5000.0
2010-12-16 11:40:00,35.33,35.34,35.29,35.29,3600.0,29.9885,29.997,29.9545,29.9545,3600.0
2010-12-16 11:50:00,35.27,35.33,35.27,35.32,5200.0,29.9375,29.9885,29.9375,29.98,5200.0
2010-12-16 12:00:00,35.31,35.33,35.3,35.33,6100.0,29.9715,29.9885,29.963,29.9885,6100.0
2010-12-16 12:10:00,35.32,35.36,35.31,35.36,11800.0,29.98,30.0139,29.9715,30.0139,11800.0
2010-12-16 12:20:00,35.36,35.37,35.34,35.36,5800.0,30.0139,30.0224,29.997,30.0139,5800.0
2010-12-16 12:30:00,35.35,35.39,35.35,35.39,12600.0,30.0055,30.0394,30.0055,30.0394,12600.0
2010-12-16 12:40:00,35.38,35.45,35.38,35.45,7300.0,30.0309,30.0903,30.0309,30.0903,7300.0
2010-12-16 12:50:00,35.45,35.48,35.43,35.45,9900.0,30.0903,30.1158,30.0734,30.0903,9900.0
2010-12-16 13:00:00,35.44,35.44,35.4,35.4,5600.0,30.0818,30.0818,30.0479,30.0479,5600.0
2010-12-16 13:10:00,35.39,35.4,35.37,35.37,3900.0,30.0394,30.0479,30.0224,30.0224,3900.0
2010-12-16 13:20:00,35.37,35.39,35.37,35.38,7700.0,30.0224,30.0394,30.0224,30.0309,7700.0
2010-12-16 13:30:00,35.38,35.4,35.37,35.39,45400.0,30.0309,30.0479,30.0224,30.0394,45400.0
2010-12-16 13:40:00,35.39,35.44,35.38,35.44,10500.0,30.0394,30.0818,30.0309,30.0818,10500.0
2010-12-16 13:50:00,35.44,35.46,35.43,35.44,7500.0,30.0818,30.0988,30.0734,30.0818,7500.0
2010-12-16 14:00:00,35.43,35.48,35.43,35.48,5800.0,30.0734,30.1158,30.0734,30.1158,5800.0
2010-12-16 14:10:00,35.47,35.48,35.46,35.47,6700.0,30.1073,30.1158,30.0988,30.1073,6700.0
2010-12-16 14:20:00,35.46,35.47,35.44,35.44,13100.0,30.0988,30.1073,30.0818,30.0818,13100.0
2010-12-16 14:30:00,35.45,35.51,35.44,35.5,14900.0,30.0903,30.1413,30.0818,30.1328,14900.0
2010-12-16 14:40:00,35.5,35.52,35.49,35.51,13400.0,30.1328,30.1498,30.1243,30.1413,13400.0
2010-12-16 14:50:00,35.5,35.52,35.47,35.51,21400.0,30.1328,30.1498,30.1073,30.1413,21400.0
2010-12-16 15:00:00,35.51,35.6,35.5,35.6,39700.0,30.1413,30.2177,30.1328,30.2177,39700.0
2010-12-16 15:10:00,35.6,35.62,35.57,35.6,26500.0,30.2177,30.2346,30.1922,30.2177,26500.0
2010-12-16 15:20:00,35.6,35.62,35.56,35.61,33800.0,30.2177,30.2346,30.1837,30.2261,33800.0
2010-12-16 15:30:00,35.61,35.64,35.6,35.62,21100.0,30.2261,30.2516,30.2177,30.2346,21100.0
2010-12-16 15:40:00,35.62,35.65,35.6,35.64,30000.0,30.2346,30.2601,30.2177,30.2516,30000.0
2010-12-16 15:50:00,35.65,35.68,35.64,35.67,80900.0,30.2601,30.2856,30.2516,30.2771,80900.0
2010-12-17 09:30:00,35.75,35.8,35.64,35.71,159100.0,30.345,30.3874,30.2516,30.311,159100.0
2010-12-17 09:40:00,35.7,35.71,35.61,35.65,11800.0,30.3025,30.311,30.2261,30.2601,11800.0
2010-12-17 09:50:00,35.64,35.68,35.62,35.63,10100.0,30.2516,30.2856,30.2346,30.2431,10100.0
2010-12-17 10:00:00,35.63,35.69,35.59,35.68,16000.0,30.2431,30.294,30.2092,30.2856,16000.0
2010-12-17 10:10:00,35.68,35.73,35.66,35.69,6900.0,30.2856,30.328,30.2686,30.294,6900.0
2010-12-17 10:20:00,35.7,35.7,35.64,35.65,10800.0,30.3025,30.3025,30.2516,30.2601,10800.0
2010-12-17 10:30:00,35.65,35.66,35.61,35.64,11800.0,30.2601,30.2686,30.2261,30.2516,11800.0
2010-12-17 10:40:00,35.63,35.65,35.6,35.64,13200.0,30.2431,30.2601,30.2177,30.2516,13200.0
2010-12-17 10:50:00,35.64,35.67,35.62,35.66,13300.0,30.2516,30.2771,30.2346,30.2686,13300.0
2010-12-17 11:00:00,35.66,35.67,35.63,35.66,6800.0,30.2686,30.2771,30.2431,30.2686,6800.0
2010-12-17 11:10:00,35.65,35.67,35.64,35.65,11700.0,30.2601,30.2771,30.2516,30.2601,11700.0
2010-12-17 11:20:00,35.65,35.66,35.65,35.65,5900.0,30.2601,30.2686,30.2601,30.2601,5900.0
2010-12-17 11:30:00,35.66,35.71,35.66,35.68,4400.0,30.2686,30.311,30.2686,30.2856,4400.0
2010-12-17 11:40:00,35.68,35.71,35.66,35.66,8200.0,30.2856,30.311,30.2686,30.2686,8200.0
2010-12-17 11:50:00,35.65,35.67,35.65,35.66,3400.0,30.2601,30.2771,30.2601,30.2686,3400.0
2010-12-17 12:00:00,35.66,35.66,35.65,35.65,1800.0,30.2686,30.2686,30.2601,30.2601,1800.0
2010-12-17 12:10:00,35.66,35.67,35.65,35.66,4600.0,30.2686,30.2771,30.2601,30.2686,4600.0
2010-12-17 12:20:00,35.66,35.67,35.66,35.67,2300.0,30.2686,30.2771,30.2686,30.2771,2300.0
2010-12-17 12:30:00,35.67,35.69,35.67,35.68,4900.0,30.2771,30.294,30.2771,30.2856,4900.0
2010-12-17 12:40:00,35.69,35.69,35.66,35.69,4300.0,30.294,30.294,30.2686,30.294,4300.0
2010-12-17 12:50:00,35.67,35.69,35.67,35.68,2500.0,30.2771,30.294,30.2771,30.2856,2500.0
2010-12-17 13:00:00,35.68,35.75,35.68,35.74,9800.0,30.2856,30.345,30.2856,30.3365,9800.0
2010-12-17 13:10:00,35.75,35.75,35.74,35.75,3100.0,30.345,30.345,30.3365,30.345,3100.0
2010-12-17 13:20:00,35.76,35.78,35.76,35.77,8100.0,30.3535,30.3704,30.3535,30.362,8100.0
2010-12-17 13:30:00,35.76,35.79,35.74,35.78,4000.0,30.3535,30.3789,30.3365,30.3704,4000.0
2010-12-17 13:40:00,35.78,35.82,35.78,35.82,4400.0,30.3704,30.4044,30.3704,30.4044,4400.0
2010-12-17 13:50:00,35.82,35.82,35.81,35.81,3300.0,30.4044,30.4044,30.3959,30.3959,3300.0
2010-12-17 14:00:00,35.82,35.82,35.79,35.8,10300.0,30.4044,30.4044,30.3789,30.3874,10300.0
2010-12-17 14:10:00,35.8,35.81,35.8,35.8,2500.0,30.3874,30.3959,30.3874,30.3874,2500.0
2010-12-17 14:20:00,35.8,35.82,35.8,35.82,7900.0,30.3874,30.4044,30.3874,30.4044,7900.0
2010-12-17 14:30:00,35.82,35.84,35.8,35.83,16800.0,30.4044,30.4214,30.3874,30.4129,16800.0
2010-12-17 14:40:00,35.84,35.85,35.83,35.85,4300.0,30.4214,30.4299,30.4129,30.4299,4300.0
2010-12-17 14:50:00,35.85,35.87,35.84,35.86,17900.0,30.4299,30.4468,30.4214,30.4383,17900.0
2010-12-17 15:00:00,35.86,35.87,35.85,35.85,17300.0,30.4383,30.4468,30.4299,30.4299,17300.0
2010-12-17 15:10:00,35.85,35.86,35.85,35.85,14800.0,30.4299,30.4383,30.4299,30.4299,14800.0
2010-12-17 15:20:00,35.86,35.86,35.84,35.85,19000.0,30.4383,30.4383,30.4214,30.4299,19000.0
2010-12-17 15:30:00,35.85,35.86,35.84,35.85,34200.0,30.4299,30.4383,30.4214,30.4299,34200.0
2010-12-17 15:40:00,35.85,35.86,35.78,35.81,55700.0,30.4299,30.4383,30.3704,30.3959,55700.0
2010-12-17 15:50:00,35.81,35.87,35.79,35.86,68000.0,30.3959,30.4468,30.3789,30.4383,68000.0
2010-12-20 09:30:00,35.8,35.91,35.8,35.87,3800.0,30.3874,30.4808,30.3874,30.4468,3800.0
2010-12-20 09:40:00,35.87,35.88,35.82,35.84,5900.0,30.4468,30.4553,30.4044,30.4214,5900.0
2010-12-20 09:50:00,35.82,35.82,35.73,35.78,13800.0,30.4044,30.4044,30.328,30.3704,13800.0
2010-12-20 10:00:00,35.77,35.78,35.73,35.77,5100.0,30.362,30.3704,30.328,30.362,5100.0
2010-12-20 10:10:00,35.73,35.73,35.63,35.65,13700.0,30.328,30.328,30.2431,30.2601,13700.0
2010-12-20 10:20:00,35.65,35.68,35.63,35.64,3800.0,30.2601,30.2856,30.2431,30.2516,3800.0
2010-12-20 10:30:00,35.65,35.66,35.64,35.65,5500.0,30.2601,30.2686,30.2516,30.2601,5500.0
2010-12-20 10:40:00,35.65,35.65,35.63,35.63,6900.0,30.2601,30.2601,30.2431,30.2431,6900.0
2010-12-20 10:50:00,35.63,35.67,35.63,35.63,8300.0,30.2431,30.2771,30.2431,30.2431,8300.0
2010-12-20 11:00:00,35.63,35.66,35.61,35.63,8500.0,30.2431,30.2686,30.2261,30.2431,8500.0
2010-12-20 11:10:00,35.62,35.68,35.62,35.67,3400.0,30.2346,30.2856,30.2346,30.2771,3400.0
2010-12-20 11:20:00,35.67,35.68,35.65,35.65,3100.0,30.2771,30.2856,30.2601,30.2601,3100.0
2010-12-20 11:30:00,35.65,35.67,35.65,35.65,3500.0,30.2601,30.2771,30.2601,30.2601,3500.0
2010-12-20 11:40:00,35.65,35.67,35.65,35.65,1100.0,30.2601,30.2771,30.2601,30.2601,1100.0
2010-12-20 11:50:00,35.66,35.68,35.66,35.66,1400.0,30.2686,30.2856,30.2686,30.2686,1400.0
2010-12-20 12:00:00,35.66,35.67,35.65,35.65,8400.0,30.2686,30.2771,30.2601,30.2601,8400.0
2010-12-20 12:10:00,35.65,35.67,35.65,35.65,2600.0,30.2601,30.2771,30.2601,30.2601,2600.0
2010-12-20 12:20:00,35.66,35.67,35.66,35.66,2100.0,30.2686,30.2771,30.2686,30.2686,2100.0
2010-12-20 12:30:00,35.67,35.67,35.65,35.65,2200.0,30.2771,30.2771,30.2601,30.2601,2200.0
2010-12-20 12:40:00,35.65,35.69,35.65,35.69,4200.0,30.2601,30.294,30.2601,30.294,4200.0
2010-12-20 12:50:00,35.68,35.71,35.68,35.71,3700.0,30.2856,30.311,30.2856,30.311,3700.0
2010-12-20 13:00:00,35.72,35.72,35.71,35.72,3000.0,30.3195,30.3195,30.311,30.3195,3000.0
2010-12-20 13:10:00,35.72,35.73,35.72,35.73,2600.0,30.3195,30.328,30.3195,30.328,2600.0
2010-12-20 13:20:00,35.72,35.73,35.72,35.72,5300.0,30.3195,30.328,30.3195,30.3195,5300.0
2010-12-20 13:30:00,35.72,35.73,35.7,35.71,6100.0,30.3195,30.328,30.3025,30.311,6100.0
2010-12-20 13:40:00,35.72,35.74,35.71,35.73,4800.0,30.3195,30.3365,30.311,30.328,4800.0
2010-12-20 13:50:00,35.73,35.73,35.69,35.71,10700.0,30.328,30.328,30.294,30.311,10700.0
2010-12-20 14:00:00,35.71,35.79,35.7,35.78,15700.0,30.311,30.3789,30.3025,30.3704,15700.0
2010-12-20 14:10:00,35.78,35.81,35.78,35.78,6400.0,30.3704,30.3959,30.3704,30.3704,6400.0
2010-12-20 14:20:00,35.78,35.8,35.78,35.8,6500.0,30.3704,30.3874,30.3704,30.3874,6500.0
2010-12-20 14:30:00,35.8,35.81,35.75,35.76,6400.0,30.3874,30.3959,30.345,30.3535,6400.0
2010-12-20 14:40:00,35.76,35.76,35.75,35.76,2500.0,30.3535,30.3535,30.345,30.3535,2500.0
2010-12-20 14:50:00,35.76,35.79,35.75,35.78,9500.0,30.3535,30.3789,30.345,30.3704,9500.0
2010-12-20 15:00:00,35.78,35.79,35.7,35.7,11600.0,30.3704,30.3789,30.3025,30.3025,11600.0
2010-12-20 15:10:00,35.7,35.73,35.7,35.73,11500.0,30.3025,30.328,30.3025,30.328,11500.0
2010-12-20 15:20:00,35.73,35.76,35.73,35.73,13800.0,30.328,30.3535,30.328,30.328,13800.0
2010-12-20 15:30:00,35.74,35.79,35.73,35.77,26300.0,30.3365,30.3789,30.328,30.362,26300.0
2010-12-20 15:40:00,35.77,35.81,35.77,35.79,49500.0,30.362,30.3959,30.362,30.3789,49500.0
2010-12-20 15:50:00,35.79,35.81,35.78,35.81,37100.0,30.3789,30.3959,30.3704,30.3959,37100.0
2010-12-21 09:30:00,35.83,35.89,35.7,35.76,10000.0,30.4129,30.4638,30.3025,30.3535,10000.0
2010-12-21 09:40:00,35.79,35.83,35.76,35.78,7500.0,30.3789,30.4129,30.3535,30.3704,7500.0
2010-12-21 09:50:00,35.79,35.84,35.77,35.77,9200.0,30.3789,30.4214,30.362,30.362,9200.0
2010-12-21 10:00:00,35.78,35.8,35.75,35.76,4600.0,30.3704,30.3874,30.345,30.3535,4600.0
2010-12-21 10:10:00,35.76,35.76,35.71,35.73,5000.0,30.3535,30.3535,30.311,30.328,5000.0
2010-12-21 10:20:00,35.75,35.77,35.74,35.75,4700.0,30.345,30.362,30.3365,30.345,4700.0
2010-12-21 10:30:00,35.74,35.74,35.72,35.73,4800.0,30.3365,30.3365,30.3195,30.328,4800.0
2010-12-21 10:40:00,35.73,35.73,35.69,35.69,3500.0,30.328,30.328,30.294,30.294,3500.0
2010-12-21 10:50:00,35.71,35.73,35.71,35.73,3700.0,30.311,30.328,30.311,30.328,3700.0
2010-12-21 11:00:00,35.73,35.73,35.72,35.73,2000.0,30.328,30.328,30.3195,30.328,2000.0
2010-12-21 11:10:00,35.73,35.74,35.72,35.74,3200.0,30.328,30.3365,30.3195,30.3365,3200.0
2010-12-21 11:20:00,35.75,35.82,35.75,35.82,3000.0,30.345,30.4044,30.345,30.4044,3000.0
2010-12-21 11:30:00,35.82,35.83,35.81,35.83,2900.0,30.4044,30.4129,30.3959,30.4129,2900.0
2010-12-21 11:40:00,35.83,35.85,35.83,35.84,2900.0,30.4129,30.4299,30.4129,30.4214,2900.0
2010-12-21 11:50:00,35.84,35.85,35.82,35.82,3700.0,30.4214,30.4299,30.4044,30.4044,3700.0
2010-12-21 12:00:00,35.83,35.83,35.83,35.83,1700.0,30.4129,30.4129,30.4129,30.4129,1700.0
2010-12-21 12:10:00,35.83,35.84,35.81,35.81,2100.0,30.4129,30.4214,30.3959,30.3959,2100.0
2010-12-21 12:20:00,35.82,35.83,35.79,35.81,3800.0,30.4044,30.4129,30.3789,30.3959,3800.0
2010-12-21 12:30:00,35.82,35.83,35.81,35.82,1800.0,30.4044,30.4129,30.3959,30.4044,1800.0
2010-12-21 12:40:00,35.82,35.83,35.82,35.82,3900.0,30.4044,30.4129,30.4044,30.4044,3900.0
2010-12-21 12:50:00,35.83,35.83,35.82,35.82,4000.0,30.4129,30.4129,30.4044,30.4044,4000.0
2010-12-21 13:00:00,35.82,35.83,35.81,35.81,3700.0,30.4044,30.4129,30.3959,30.3959,3700.0
2010-12-21 13:10:00,35.81,35.81,35.79,35.8,4000.0,30.3959,30.3959,30.3789,30.3874,4000.0
2010-12-21 13:20:00,35.81,35.82,35.81,35.81,5800.0,30.3959,30.4044,30.3959,30.3959,5800.0
2010-12-21 13:30:00,35.81,35.82,35.8,35.81,4600.0,30.3959,30.4044,30.3874,30.3959,4600.0
2010-12-21 13:40:00,35.8,35.81,35.8,35.81,3800.0,30.3874,30.3959,30.3874,30.3959,3800.0
2010-12-21 13:50:00,35.8,35.83,35.8,35.81,6600.0,30.3874,30.4129,30.3874,30.3959,6600.0
2010-12-21 14:00:00,35.82,35.82,35.81,35.81,1800.0,30.4044,30.4044,30.3959,30.3959,1800.0
2010-12-21 14:10:00,35.82,35.82,35.8,35.82,5500.0,30.4044,30.4044,30.3874,30.4044,5500.0
2010-12-21 14:20:00,35.81,35.82,35.81,35.81,4600.0,30.3959,30.4044,30.3959,30.3959,4600.0
2010-12-21 14:30:00,35.81,35.82,35.81,35.81,4500.0,30.3959,30.4044,30.3959,30.3959,4500.0
2010-12-21 14:40:00,35.82,35.82,35.81,35.82,6300.0,30.4044,30.4044,30.3959,30.4044,6300.0
2010-12-21 14:50:00,35.82,35.82,35.81,35.81,2300.0,30.4044,30.4044,30.3959,30.3959,2300.0
2010-12-21 15:00:00,35.82,35.82,35.81,35.81,3200.0,30.4044,30.4044,30.3959,30.3959,3200.0
2010-12-21 15:10:00,35.81,35.82,35.79,35.79,4800.0,30.3959,30.4044,30.3789,30.3789,4800.0
2010-12-21 15:20:00,35.79,35.82,35.79,35.82,5400.0,30.3789,30.4044,30.3789,30.4044,5400.0
2010-12-21 15:30:00,35.82,35.86,35.81,35.85,14800.0,30.4044,30.4383,30.3959,30.4299,14800.0
2010-12-21 15:40:00,35.85,35.85,35.78,35.8,30400.0,30.4299,30.4299,30.3704,30.3874,30400.0
2010-12-21 15:50:00,35.81,35.83,35.8,35.82,28600.0,30.3959,30.4129,30.3874,30.4044,28600.0
2010-12-22 09:30:00,35.65,35.78,35.63,35.78,18600.0,30.2601,30.3704,30.2431,30.3704,18600.0
2010-12-22 09:40:00,35.79,35.93,35.79,35.82,7200.0,30.3789,30.4978,30.3789,30.4044,7200.0
2010-12-22 09:50:00,35.81,35.81,35.71,35.71,4900.0,30.3959,30.3959,30.311,30.311,4900.0
2010-12-22 10:00:00,35.75,35.8,35.75,35.76,5800.0,30.345,30.3874,30.345,30.3535,5800.0
2010-12-22 10:10:00,35.77,35.77,35.5,35.51,73200.0,30.362,30.362,30.1328,30.1413,73200.0
2010-12-22 10:20:00,35.51,35.52,35.36,35.36,49800.0,30.1413,30.1498,30.0139,30.0139,49800.0
2010-12-22 10:30:00,35.36,35.36,35.15,35.32,63600.0,30.0139,30.0139,29.8357,29.98,63600.0
2010-12-22 10:40:00,35.33,35.42,35.32,35.39,16000.0,29.9885,30.0649,29.98,30.0394,16000.0
2010-12-22 10:50:00,35.39,35.45,35.39,35.43,6700.0,30.0394,30.0903,30.0394,30.0734,6700.0
2010-12-22 11:00:00,35.44,35.46,35.41,35.41,8500.0,30.0818,30.0988,30.0564,30.0564,8500.0
2010-12-22 11:10:00,35.4,35.45,35.4,35.45,3300.0,30.0479,30.0903,30.0479,30.0903,3300.0
2010-12-22 11:20:00,35.44,35.45,35.42,35.43,6000.0,30.0818,30.0903,30.0649,30.0734,6000.0
2010-12-22 11:30:00,35.43,35.45,35.42,35.43,6100.0,30.0734,30.0903,30.0649,30.0734,6100.0
2010-12-22 11:40:00,35.45,35.45,35.43,35.43,2100.0,30.0903,30.0903,30.0734,30.0734,2100.0
2010-12-22 11:50:00,35.43,35.43,35.42,35.43,2100.0,30.0734,30.0734,30.0649,30.0734,2100.0
2010-12-22 12:00:00,35.42,35.43,35.42,35.43,1200.0,30.0649,30.0734,30.0649,30.0734,1200.0
2010-12-22 12:10:00,35.43,35.43,35.42,35.43,1200.0,30.0734,30.0734,30.0649,30.0734,1200.0
2010-12-22 12:20:00,35.43,35.45,35.43,35.43,5000.0,30.0734,30.0903,30.0734,30.0734,5000.0
2010-12-22 12:30:00,35.44,35.46,35.44,35.45,10500.0,30.0818,30.0988,30.0818,30.0903,10500.0
2010-12-22 12:40:00,35.45,35.49,35.44,35.49,4700.0,30.0903,30.1243,30.0818,30.1243,4700.0
2010-12-22 12:50:00,35.49,35.53,35.49,35.51,10000.0,30.1243,30.1582,30.1243,30.1413,10000.0
2010-12-22 13:00:00,35.51,35.53,35.5,35.51,2400.0,30.1413,30.1582,30.1328,30.1413,2400.0
2010-12-22 13:10:00,35.52,35.52,35.51,35.51,2900.0,30.1498,30.1498,30.1413,30.1413,2900.0
2010-12-22 13:20:00,35.51,35.52,35.47,35.48,16100.0,30.1413,30.1498,30.1073,30.1158,16100.0
2010-12-22 13:30:00,35.48,35.49,35.48,35.48,4900.0,30.1158,30.1243,30.1158,30.1158,4900.0
2010-12-22 13:40:00,35.48,35.49,35.45,35.46,7000.0,30.1158,30.1243,30.0903,30.0988,7000.0
2010-12-22 13:50:00,35.46,35.46,35.44,35.45,7500.0,30.0988,30.0988,30.0818,30.0903,7500.0
2010-12-22 14:00:00,35.46,35.46,35.44,35.45,5300.0,30.0988,30.0988,30.0818,30.0903,5300.0
2010-12-22 14:10:00,35.46,35.46,35.45,35.45,2000.0,30.0988,30.0988,30.0903,30.0903,2000.0
2010-12-22 14:20:00,35.45,35.46,35.45,35.45,1300.0,30.0903,30.0988,30.0903,30.0903,1300.0
2010-12-22 14:30:00,35.45,35.46,35.45,35.46,7600.0,30.0903,30.0988,30.0903,30.0988,7600.0
2010-12-22 14:40:00,35.45,35.46,35.45,35.46,2800.0,30.0903,30.0988,30.0903,30.0988,2800.0
2010-12-22 14:50:00,35.45,35.48,35.45,35.48,8200.0,30.0903,30.1158,30.0903,30.1158,8200.0
2010-12-22 15:00:00,35.48,35.5,35.48,35.49,10400.0,30.1158,30.1328,30.1158,30.1243,10400.0
2010-12-22 15:10:00,35.5,35.51,35.49,35.51,3600.0,30.1328,30.1413,30.1243,30.1413,3600.0
2010-12-22 15:20:00,35.51,35.53,35.5,35.5,15600.0,30.1413,30.1582,30.1328,30.1328,15600.0
2010-12-22 15:30:00,35.51,35.51,35.5,35.51,3900.0,30.1413,30.1413,30.1328,30.1413,3900.0
2010-12-22 15:40:00,35.51,35.52,35.5,35.5,9100.0,30.1413,30.1498,30.1328,30.1328,9100.0
2010-12-22 15:50:00,35.5,35.55,35.5,35.55,41500.0,30.1328,30.1752,30.1328,30.1752,41500.0
2010-12-23 09:30:00,35.5,35.59,35.46,35.59,11600.0,30.1328,30.2092,30.0988,30.2092,11600.0
2010-12-23 09:40:00,35.63,35.63,35.58,35.6,7200.0,30.2431,30.2431,30.2007,30.2177,7200.0
2010-12-23 09:50:00,35.61,35.61,35.55,35.56,6900.0,30.2261,30.2261,30.1752,30.1837,6900.0
2010-12-23 10:00:00,35.56,35.59,35.54,35.56,4200.0,30.1837,30.2092,30.1667,30.1837,4200.0
2010-12-23 10:10:00,35.54,35.54,35.48,35.5,4000.0,30.1667,30.1667,30.1158,30.1328,4000.0
2010-12-23 10:20:00,35.5,35.53,35.48,35.52,3500.0,30.1328,30.1582,30.1158,30.1498,3500.0
2010-12-23 10:30:00,35.53,35.56,35.52,35.56,2900.0,30.1582,30.1837,30.1498,30.1837,2900.0
2010-12-23 10:40:00,35.54,35.55,35.51,35.51,3700.0,30.1667,30.1752,30.1413,30.1413,3700.0
2010-12-23 10:50:00,35.51,35.53,35.49,35.53,2000.0,30.1413,30.1582,30.1243,30.1582,2000.0
2010-12-23 11:00:00,35.5,35.56,35.5,35.56,2300.0,30.1328,30.1837,30.1328,30.1837,2300.0
2010-12-23 11:10:00,35.55,35.61,35.54,35.61,5800.0,30.1752,30.2261,30.1667,30.2261,5800.0
2010-12-23 11:20:00,35.6,35.61,35.59,35.6,6600.0,30.2177,30.2261,30.2092,30.2177,6600.0
2010-12-23 11:30:00,35.6,35.61,35.59,35.6,4000.0,30.2177,30.2261,30.2092,30.2177,4000.0
2010-12-23 11:40:00,35.59,35.61,35.57,35.61,3900.0,30.2092,30.2261,30.1922,30.2261,3900.0
2010-12-23 11:50:00,35.6,35.65,35.6,35.65,4700.0,30.2177,30.2601,30.2177,30.2601,4700.0
2010-12-23 12:00:00,35.63,35.64,35.6,35.6,2700.0,30.2431,30.2516,30.2177,30.2177,2700.0
2010-12-23 12:10:00,35.6,35.62,35.59,35.62,6600.0,30.2177,30.2346,30.2092,30.2346,6600.0
2010-12-23 12:20:00,35.61,35.64,35.6,35.63,5200.0,30.2261,30.2516,30.2177,30.2431,5200.0
2010-12-23 12:30:00,35.64,35.64,35.6,35.6,1400.0,30.2516,30.2516,30.2177,30.2177,1400.0
2010-12-23 12:40:00,35.6,35.6,35.6,35.6,3100.0,30.2177,30.2177,30.2177,30.2177,3100.0
2010-12-23 12:50:00,35.61,35.61,35.6,35.6,1000.0,30.2261,30.2261,30.2177,30.2177,1000.0
2010-12-23 13:00:00,35.61,35.61,35.6,35.6,2400.0,30.2261,30.2261,30.2177,30.2177,2400.0
2010-12-23 13:10:00,35.6,35.62,35.6,35.61,1900.0,30.2177,30.2346,30.2177,30.2261,1900.0
2010-12-23 13:20:00,35.62,35.62,35.58,35.59,8000.0,30.2346,30.2346,30.2007,30.2092,8000.0
2010-12-23 13:30:00,35.6,35.61,35.59,35.6,2800.0,30.2177,30.2261,30.2092,30.2177,2800.0
2010-12-23 13:40:00,35.6,35.61,35.59,35.59,3200.0,30.2177,30.2261,30.2092,30.2092,3200.0
2010-12-23 13:50:00,35.6,35.6,35.57,35.58,1300.0,30.2177,30.2177,30.1922,30.2007,1300.0
2010-12-23 14:00:00,35.57,35.58,35.55,35.55,1300.0,30.1922,30.2007,30.1752,30.1752,1300.0
2010-12-23 14:10:00,35.56,35.56,35.54,35.55,1600.0,30.1837,30.1837,30.1667,30.1752,1600.0
2010-12-23 14:20:00,35.55,35.55,35.5,35.5,4300.0,30.1752,30.1752,30.1328,30.1328,4300.0
2010-12-23 14:30:00,35.5,35.54,35.49,35.53,5700.0,30.1328,30.1667,30.1243,30.1582,5700.0
2010-12-23 14:40:00,35.54,35.55,35.51,35.51,3900.0,30.1667,30.1752,30.1413,30.1413,3900.0
2010-12-23 14:50:00,35.52,35.52,35.49,35.51,5900.0,30.1498,30.1498,30.1243,30.1413,5900.0
2010-12-23 15:00:00,35.52,35.54,35.51,35.53,3100.0,30.1498,30.1667,30.1413,30.1582,3100.0
2010-12-23 15:10:00,35.54,35.54,35.53,35.53,3700.0,30.1667,30.1667,30.1582,30.1582,3700.0
2010-12-23 15:20:00,35.54,35.56,35.53,35.56,4100.0,30.1667,30.1837,30.1582,30.1837,4100.0
2010-12-23 15:30:00,35.56,35.56,35.55,35.55,13000.0,30.1837,30.1837,30.1752,30.1752,13000.0
2010-12-23 15:40:00,35.55,35.56,35.54,35.55,16200.0,30.1752,30.1837,30.1667,30.1752,16200.0
2010-12-23 15:50:00,35.55,35.55,35.5,35.51,42600.0,30.1752,30.1752,30.1328,30.1413,42600.0
2010-12-27 09:30:00,35.33,35.34,35.32,35.34,4300.0,29.9885,29.997,29.98,29.997,4300.0
2010-12-27 09:40:00,35.35,35.36,35.3,35.3,2700.0,30.0055,30.0139,29.963,29.963,2700.0
2010-12-27 09:50:00,35.32,35.32,35.24,35.26,4400.0,29.98,29.98,29.9121,29.9291,4400.0
2010-12-27 10:00:00,35.25,35.26,35.2,35.2,2000.0,29.9206,29.9291,29.8781,29.8781,2000.0
2010-12-27 10:10:00,35.21,35.25,35.21,35.25,3500.0,29.8866,29.9206,29.8866,29.9206,3500.0
2010-12-27 10:20:00,35.27,35.3,35.26,35.27,1200.0,29.9375,29.963,29.9291,29.9375,1200.0
2010-12-27 10:30:00,35.29,35.31,35.27,35.27,1700.0,29.9545,29.9715,29.9375,29.9375,1700.0
2010-12-27 10:40:00,35.28,35.29,35.27,35.27,1300.0,29.946,29.9545,29.9375,29.9375,1300.0
2010-12-27 10:50:00,35.28,35.28,35.27,35.28,1200.0,29.946,29.946,29.9375,29.946,1200.0
2010-12-27 11:00:00,35.27,35.3,35.26,35.29,1200.0,29.9375,29.963,29.9291,29.9545,1200.0
2010-12-27 11:10:00,35.31,35.32,35.28,35.31,2000.0,29.9715,29.98,29.946,29.9715,2000.0
2010-12-27 11:20:00,35.32,35.33,35.32,35.33,2100.0,29.98,29.9885,29.98,29.9885,2100.0
2010-12-27 11:30:00,35.34,35.34,35.31,35.32,4200.0,29.997,29.997,29.9715,29.98,4200.0
2010-12-27 11:40:00,35.33,35.38,35.33,35.38,2000.0,29.9885,30.0309,29.9885,30.0309,2000.0
2010-12-27 11:50:00,35.37,35.39,35.36,35.39,4800.0,30.0224,30.0394,30.0139,30.0394,4800.0
2010-12-27 12:00:00,35.39,35.44,35.37,35.43,7700.0,30.0394,30.0818,30.0224,30.0734,7700.0
2010-12-27 12:10:00,35.44,35.46,35.43,35.45,3600.0,30.0818,30.0988,30.0734,30.0903,3600.0
2010-12-27 12:20:00,35.46,35.5,35.46,35.5,5400.0,30.0988,30.1328,30.0988,30.1328,5400.0
2010-12-27 12:30:00,35.5,35.53,35.49,35.53,6600.0,30.1328,30.1582,30.1243,30.1582,6600.0
2010-12-27 12:40:00,35.53,35.55,35.52,35.55,4800.0,30.1582,30.1752,30.1498,30.1752,4800.0
2010-12-27 12:50:00,35.55,35.57,35.55,35.55,5000.0,30.1752,30.1922,30.1752,30.1752,5000.0
2010-12-27 13:00:00,35.57,35.62,35.56,35.61,6600.0,30.1922,30.2346,30.1837,30.2261,6600.0
2010-12-27 13:10:00,35.6,35.68,35.6,35.68,10700.0,30.2177,30.2856,30.2177,30.2856,10700.0
2010-12-27 13:20:00,35.68,35.76,35.68,35.74,16100.0,30.2856,30.3535,30.2856,30.3365,16100.0
2010-12-27 13:30:00,35.74,35.8,35.74,35.8,9100.0,30.3365,30.3874,30.3365,30.3874,9100.0
2010-12-27 13:40:00,35.8,35.83,35.8,35.8,14500.0,30.3874,30.4129,30.3874,30.3874,14500.0
2010-12-27 13:50:00,35.81,35.88,35.81,35.86,10300.0,30.3959,30.4553,30.3959,30.4383,10300.0
2010-12-27 14:00:00,35.86,35.89,35.83,35.88,13300.0,30.4383,30.4638,30.4129,30.4553,13300.0
2010-12-27 14:10:00,35.88,35.88,35.84,35.86,11600.0,30.4553,30.4553,30.4214,30.4383,11600.0
2010-12-27 14:20:00,35.86,35.88,35.86,35.87,8400.0,30.4383,30.4553,30.4383,30.4468,8400.0
2010-12-27 14:30:00,35.88,35.9,35.87,35.87,11200.0,30.4553,30.4723,30.4468,30.4468,11200.0
2010-12-27 14:40:00,35.87,35.91,35.87,35.91,11400.0,30.4468,30.4808,30.4468,30.4808,11400.0
2010-12-27 14:50:00,35.91,35.93,35.9,35.93,9800.0,30.4808,30.4978,30.4723,30.4978,9800.0
2010-12-27 15:00:00,35.92,35.93,35.89,35.9,12400.0,30.4893,30.4978,30.4638,30.4723,12400.0
2010-12-27 15:10:00,35.89,35.91,35.88,35.89,14200.0,30.4638,30.4808,30.4553,30.4638,14200.0
2010-12-27 15:20:00,35.89,35.92,35.88,35.89,22700.0,30.4638,30.4893,30.4553,30.4638,22700.0
2010-12-27 15:30:00,35.9,35.9,35.89,35.9,11700.0,30.4723,30.4723,30.4638,30.4723,11700.0
2010-12-27 15:40:00,35.89,35.94,35.87,35.93,40600.0,30.4638,30.5063,30.4468,30.4978,40600.0
2010-12-27 15:50:00,35.94,35.97,35.93,35.97,54200.0,30.5063,30.5317,30.4978,30.5317,54200.0
2010-12-28 09:30:00,35.95,35.95,35.78,35.8,13800.0,30.5147,30.5147,30.3704,30.3874,13800.0
2010-12-28 09:40:00,35.75,35.8,35.71,35.75,6000.0,30.345,30.3874,30.311,30.345,6000.0
2010-12-28 09:50:00,35.75,35.8,35.75,35.77,9000.0,30.345,30.3874,30.345,30.362,9000.0
2010-12-28 10:00:00,35.77,35.77,35.69,35.73,15100.0,30.362,30.362,30.294,30.328,15100.0
2010-12-28 10:10:00,35.72,35.74,35.63,35.67,20500.0,30.3195,30.3365,30.2431,30.2771,20500.0
2010-12-28 10:20:00,35.68,35.74,35.66,35.7,15500.0,30.2856,30.3365,30.2686,30.3025,15500.0
2010-12-28 10:30:00,35.7,35.74,35.7,35.72,9200.0,30.3025,30.3365,30.3025,30.3195,9200.0
2010-12-28 10:40:00,35.72,35.72,35.68,35.71,4900.0,30.3195,30.3195,30.2856,30.311,4900.0
2010-12-28 10:50:00,35.7,35.72,35.67,35.67,13600.0,30.3025,30.3195,30.2771,30.2771,13600.0
2010-12-28 11:00:00,35.66,35.7,35.66,35.68,9400.0,30.2686,30.3025,30.2686,30.2856,9400.0
2010-12-28 11:10:00,35.68,35.69,35.65,35.66,11600.0,30.2856,30.294,30.2601,30.2686,11600.0
2010-12-28 11:20:00,35.66,35.67,35.65,35.66,4400.0,30.2686,30.2771,30.2601,30.2686,4400.0
2010-12-28 11:30:00,35.66,35.66,35.65,35.66,2800.0,30.2686,30.2686,30.2601,30.2686,2800.0
2010-12-28 11:40:00,35.65,35.66,35.65,35.65,3700.0,30.2601,30.2686,30.2601,30.2601,3700.0
2010-12-28 11:50:00,35.66,35.66,35.65,35.66,3300.0,30.2686,30.2686,30.2601,30.2686,3300.0
2010-12-28 12:00:00,35.65,35.66,35.65,35.66,1600.0,30.2601,30.2686,30.2601,30.2686,1600.0
2010-12-28 12:10:00,35.65,35.7,35.65,35.67,13400.0,30.2601,30.3025,30.2601,30.2771,13400.0
2010-12-28 12:20:00,35.67,35.68,35.67,35.67,4300.0,30.2771,30.2856,30.2771,30.2771,4300.0
2010-12-28 12:30:00,35.68,35.69,35.67,35.67,2300.0,30.2856,30.294,30.2771,30.2771,2300.0
2010-12-28 12:40:00,35.68,35.68,35.67,35.67,4500.0,30.2856,30.2856,30.2771,30.2771,4500.0
2010-12-28 12:50:00,35.67,35.68,35.65,35.65,5300.0,30.2771,30.2856,30.2601,30.2601,5300.0
2010-12-28 13:00:00,35.66,35.67,35.64,35.65,20600.0,30.2686,30.2771,30.2516,30.2601,20600.0
2010-12-28 13:10:00,35.65,35.65,35.64,35.64,3200.0,30.2601,30.2601,30.2516,30.2516,3200.0
2010-12-28 13:20:00,35.65,35.65,35.64,35.65,2900.0,30.2601,30.2601,30.2516,30.2601,2900.0
2010-12-28 13:30:00,35.65,35.69,35.64,35.69,21300.0,30.2601,30.294,30.2516,30.294,21300.0
2010-12-28 13:40:00,35.69,35.7,35.68,35.69,7500.0,30.294,30.3025,30.2856,30.294,7500.0
2010-12-28 13:50:00,35.68,35.69,35.65,35.65,19100.0,30.2856,30.294,30.2601,30.2601,19100.0
2010-12-28 14:00:00,35.66,35.67,35.65,35.67,10000.0,30.2686,30.2771,30.2601,30.2771,10000.0
2010-12-28 14:10:00,35.67,35.69,35.67,35.68,11000.0,30.2771,30.294,30.2771,30.2856,11000.0
2010-12-28 14:20:00,35.68,35.69,35.68,35.68,6000.0,30.2856,30.294,30.2856,30.2856,6000.0
2010-12-28 14:30:00,35.68,35.69,35.68,35.68,9700.0,30.2856,30.294,30.2856,30.2856,9700.0
2010-12-28 14:40:00,35.69,35.69,35.68,35.68,12800.0,30.294,30.294,30.2856,30.2856,12800.0
2010-12-28 14:50:00,35.68,35.69,35.63,35.63,31600.0,30.2856,30.294,30.2431,30.2431,31600.0
2010-12-28 15:00:00,35.63,35.64,35.63,35.63,10600.0,30.2431,30.2516,30.2431,30.2431,10600.0
2010-12-28 15:10:00,35.64,35.64,35.61,35.62,20300.0,30.2516,30.2516,30.2261,30.2346,20300.0
2010-12-28 15:20:00,35.62,35.62,35.56,35.56,25300.0,30.2346,30.2346,30.1837,30.1837,25300.0
2010-12-28 15:30:00,35.55,35.62,35.54,35.61,34100.0,30.1752,30.2346,30.1667,30.2261,34100.0
2010-12-28 15:40:00,35.61,35.61,35.51,35.51,57400.0,30.2261,30.2261,30.1413,30.1413,57400.0
2010-12-28 15:50:00,35.51,35.58,35.51,35.56,96700.0,30.1413,30.2007,30.1413,30.1837,96700.0
2010-12-29 09:30:00,35.66,35.77,35.66,35.75,5900.0,30.2686,30.362,30.2686,30.345,5900.0
2010-12-29 09:40:00,35.77,35.77,35.72,35.73,2800.0,30.362,30.362,30.3195,30.328,2800.0
2010-12-29 09:50:00,35.73,35.73,35.71,35.72,4200.0,30.328,30.328,30.311,30.3195,4200.0
2010-12-29 10:00:00,35.73,35.74,35.72,35.73,4400.0,30.328,30.3365,30.3195,30.328,4400.0
2010-12-29 10:10:00,35.73,35.74,35.7,35.72,2300.0,30.328,30.3365,30.3025,30.3195,2300.0
2010-12-29 10:20:00,35.72,35.73,35.71,35.71,2300.0,30.3195,30.328,30.311,30.311,2300.0
2010-12-29 10:30:00,35.71,35.72,35.69,35.72,1900.0,30.311,30.3195,30.294,30.3195,1900.0
2010-12-29 10:40:00,35.72,35.72,35.68,35.68,13300.0,30.3195,30.3195,30.2856,30.2856,13300.0
2010-12-29 10:50:00,35.67,35.68,35.66,35.66,2200.0,30.2771,30.2856,30.2686,30.2686,2200.0
2010-12-29 11:00:00,35.67,35.69,35.66,35.67,7000.0,30.2771,30.294,30.2686,30.2771,7000.0
2010-12-29 11:10:00,35.67,35.71,35.67,35.7,5800.0,30.2771,30.311,30.2771,30.3025,5800.0
2010-12-29 11:20:00,35.7,35.74,35.7,35.73,5600.0,30.3025,30.3365,30.3025,30.328,5600.0
2010-12-29 11:30:00,35.75,35.75,35.71,35.71,1600.0,30.345,30.345,30.311,30.311,1600.0
2010-12-29 11:40:00,35.73,35.81,35.72,35.81,24900.0,30.328,30.3959,30.3195,30.3959,24900.0
2010-12-29 11:50:00,35.81,35.86,35.81,35.86,7400.0,30.3959,30.4383,30.3959,30.4383,7400.0
2010-12-29 12:00:00,35.85,35.87,35.85,35.87,3100.0,30.4299,30.4468,30.4299,30.4468,3100.0
2010-12-29 12:10:00,35.87,35.88,35.86,35.88,5700.0,30.4468,30.4553,30.4383,30.4553,5700.0
2010-12-29 12:20:00,35.87,35.88,35.87,35.88,4100.0,30.4468,30.4553,30.4468,30.4553,4100.0
2010-12-29 12:30:00,35.88,35.9,35.87,35.9,12500.0,30.4553,30.4723,30.4468,30.4723,12500.0
2010-12-29 12:40:00,35.89,35.9,35.89,35.9,4600.0,30.4638,30.4723,30.4638,30.4723,4600.0
2010-12-29 12:50:00,35.89,35.94,35.89,35.92,15600.0,30.4638,30.5063,30.4638,30.4893,15600.0
2010-12-29 13:00:00,35.91,35.94,35.9,35.94,7400.0,30.4808,30.5063,30.4723,30.5063,7400.0
2010-12-29 13:10:00,35.93,35.96,35.92,35.93,3000.0,30.4978,30.5232,30.4893,30.4978,3000.0
2010-12-29 13:20:00,35.93,35.94,35.92,35.93,3900.0,30.4978,30.5063,30.4893,30.4978,3900.0
2010-12-29 13:30:00,35.93,35.94,35.93,35.94,3200.0,30.4978,30.5063,30.4978,30.5063,3200.0
2010-12-29 13:40:00,35.94,35.96,35.93,35.95,13000.0,30.5063,30.5232,30.4978,30.5147,13000.0
2010-12-29 13:50:00,35.96,35.99,35.96,35.98,6900.0,30.5232,30.5487,30.5232,30.5402,6900.0
2010-12-29 14:00:00,35.97,35.98,35.97,35.97,1400.0,30.5317,30.5402,30.5317,30.5317,1400.0
2010-12-29 14:10:00,35.98,36.0,35.97,35.99,5900.0,30.5402,30.5572,30.5317,30.5487,5900.0
2010-12-29 14:20:00,35.99,36.13,35.98,36.05,24800.0,30.5487,30.6675,30.5402,30.5996,24800.0
2010-12-29 14:30:00,36.06,36.1,36.05,36.09,11400.0,30.6081,30.6421,30.5996,30.6336,11400.0
2010-12-29 14:40:00,36.1,36.1,36.05,36.05,13400.0,30.6421,30.6421,30.5996,30.5996,13400.0
2010-12-29 14:50:00,36.05,36.05,36.01,36.01,9000.0,30.5996,30.5996,30.5657,30.5657,9000.0
2010-12-29 15:00:00,36.01,36.01,35.99,35.99,11900.0,30.5657,30.5657,30.5487,30.5487,11900.0
2010-12-29 15:10:00,35.99,36.0,35.99,35.99,5200.0,30.5487,30.5572,30.5487,30.5487,5200.0
2010-12-29 15:20:00,36.0,36.0,35.98,35.99,11700.0,30.5572,30.5572,30.5402,30.5487,11700.0
2010-12-29 15:30:00,35.99,35.99,35.98,35.98,11600.0,30.5487,30.5487,30.5402,30.5402,11600.0
2010-12-29 15:40:00,35.98,35.99,35.92,35.93,15500.0,30.5402,30.5487,30.4893,30.4978,15500.0
2010-12-29 15:50:00,35.93,35.95,35.9,35.91,48400.0,30.4978,30.5147,30.4723,30.4808,48400.0
2010-12-30 09:30:00,35.78,35.93,35.76,35.92,12900.0,30.3704,30.4978,30.3535,30.4893,12900.0
2010-12-30 09:40:00,35.9,35.95,35.89,35.92,10500.0,30.4723,30.5147,30.4638,30.4893,10500.0
2010-12-30 09:50:00,35.92,35.92,35.9,35.9,11200.0,30.4893,30.4893,30.4723,30.4723,11200.0
2010-12-30 10:00:00,35.9,35.91,35.89,35.9,11100.0,30.4723,30.4808,30.4638,30.4723,11100.0
2010-12-30 10:10:00,35.9,35.9,35.85,35.88,9500.0,30.4723,30.4723,30.4299,30.4553,9500.0
2010-12-30 10:20:00,35.89,35.91,35.89,35.9,4800.0,30.4638,30.4808,30.4638,30.4723,4800.0
2010-12-30 10:30:00,35.9,35.93,35.9,35.93,5600.0,30.4723,30.4978,30.4723,30.4978,5600.0
2010-12-30 10:40:00,35.94,35.94,35.9,35.91,3100.0,30.5063,30.5063,30.4723,30.4808,3100.0
2010-12-30 10:50:00,35.9,35.93,35.9,35.93,4100.0,30.4723,30.4978,30.4723,30.4978,4100.0
2010-12-30 11:00:00,35.92,35.92,35.9,35.91,4700.0,30.4893,30.4893,30.4723,30.4808,4700.0
2010-12-30 11:10:00,35.9,35.9,35.88,35.9,2900.0,30.4723,30.4723,30.4553,30.4723,2900.0
2010-12-30 11:20:00,35.9,35.92,35.89,35.91,4900.0,30.4723,30.4893,30.4638,30.4808,4900.0
2010-12-30 11:30:00,35.91,35.91,35.9,35.9,2000.0,30.4808,30.4808,30.4723,30.4723,2000.0
2010-12-30 11:40:00,35.9,35.9,35.87,35.87,2500.0,30.4723,30.4723,30.4468,30.4468,2500.0
2010-12-30 11:50:00,35.88,35.89,35.87,35.88,3400.0,30.4553,30.4638,30.4468,30.4553,3400.0
2010-12-30 12:00:00,35.89,35.92,35.89,35.91,5300.0,30.4638,30.4893,30.4638,30.4808,5300.0
2010-12-30 12:10:00,35.9,35.9,35.85,35.86,38000.0,30.4723,30.4723,30.4299,30.4383,38000.0
2010-12-30 12:20:00,35.86,35.89,35.86,35.88,15100.0,30.4383,30.4638,30.4383,30.4553,15100.0
2010-12-30 12:30:00,35.88,35.9,35.85,35.87,43200.0,30.4553,30.4723,30.4299,30.4468,43200.0
2010-12-30 12:40:00,35.87,35.88,35.86,35.87,2200.0,30.4468,30.4553,30.4383,30.4468,2200.0
2010-12-30 12:50:00,35.88,35.9,35.88,35.9,3900.0,30.4553,30.4723,30.4553,30.4723,3900.0
2010-12-30 13:00:00,35.89,35.9,35.89,35.9,1400.0,30.4638,30.4723,30.4638,30.4723,1400.0
2010-12-30 13:10:00,35.9,35.91,35.89,35.9,15500.0,30.4723,30.4808,30.4638,30.4723,15500.0
2010-12-30 13:20:00,35.9,35.92,35.9,35.91,5000.0,30.4723,30.4893,30.4723,30.4808,5000.0
2010-12-30 13:30:00,35.91,35.92,35.9,35.92,5100.0,30.4808,30.4893,30.4723,30.4893,5100.0
2010-12-30 13:40:00,35.93,35.93,35.92,35.93,2800.0,30.4978,30.4978,30.4893,30.4978,2800.0
2010-12-30 13:50:00,35.93,35.94,35.92,35.94,2400.0,30.4978,30.5063,30.4893,30.5063,2400.0
2010-12-30 14:00:00,35.94,35.94,35.93,35.94,2100.0,30.5063,30.5063,30.4978,30.5063,2100.0
2010-12-30 14:10:00,35.94,35.94,35.93,35.94,2600.0,30.5063,30.5063,30.4978,30.5063,2600.0
2010-12-30 14:20:00,35.93,35.94,35.93,35.94,3200.0,30.4978,30.5063,30.4978,30.5063,3200.0
2010-12-30 14:30:00,35.94,35.94,35.93,35.94,1900.0,30.5063,30.5063,30.4978,30.5063,1900.0
2010-12-30 14:40:00,35.93,35.94,35.93,35.94,3000.0,30.4978,30.5063,30.4978,30.5063,3000.0
2010-12-30 14:50:00,35.94,35.94,35.92,35.92,8100.0,30.5063,30.5063,30.4893,30.4893,8100.0
2010-12-30 15:00:00,35.92,35.93,35.9,35.9,7600.0,30.4893,30.4978,30.4723,30.4723,7600.0
2010-12-30 15:10:00,35.9,35.94,35.9,35.92,12000.0,30.4723,30.5063,30.4723,30.4893,12000.0
2010-12-30 15:20:00,35.92,35.98,35.91,35.97,10700.0,30.4893,30.5402,30.4808,30.5317,10700.0
2010-12-30 15:30:00,35.98,35.99,35.97,35.99,6500.0,30.5402,30.5487,30.5317,30.5487,6500.0
2010-12-30 15:40:00,35.99,35.99,35.92,35.92,27600.0,30.5487,30.5487,30.4893,30.4893,27600.0
2010-12-30 15:50:00,35.92,36.0,35.92,35.99,77300.0,30.4893,30.5572,30.4893,30.5487,77300.0
2010-12-31 09:30:00,35.88,35.94,35.84,35.86,11600.0,30.4553,30.5063,30.4214,30.4383,11600.0
2010-12-31 09:40:00,35.79,35.8,35.71,35.73,5500.0,30.3789,30.3874,30.311,30.328,5500.0
2010-12-31 09:50:00,35.76,35.8,35.76,35.76,2700.0,30.3535,30.3874,30.3535,30.3535,2700.0
2010-12-31 10:00:00,35.77,35.78,35.73,35.76,4800.0,30.362,30.3704,30.328,30.3535,4800.0
2010-12-31 10:10:00,35.76,35.76,35.75,35.75,1600.0,30.3535,30.3535,30.345,30.345,1600.0
2010-12-31 10:20:00,35.75,35.77,35.75,35.77,2000.0,30.345,30.362,30.345,30.362,2000.0
2010-12-31 10:30:00,35.77,35.77,35.73,35.73,3100.0,30.362,30.362,30.328,30.328,3100.0
2010-12-31 10:40:00,35.74,35.74,35.72,35.74,2300.0,30.3365,30.3365,30.3195,30.3365,2300.0
2010-12-31 10:50:00,35.72,35.73,35.72,35.72,2400.0,30.3195,30.328,30.3195,30.3195,2400.0
2010-12-31 11:00:00,35.71,35.74,35.71,35.73,6100.0,30.311,30.3365,30.311,30.328,6100.0
2010-12-31 11:10:00,35.73,35.74,35.73,35.73,1400.0,30.328,30.3365,30.328,30.328,1400.0
2010-12-31 11:20:00,35.73,35.74,35.73,35.73,900.0,30.328,30.3365,30.328,30.328,900.0
2010-12-31 11:30:00,35.73,35.74,35.73,35.74,2500.0,30.328,30.3365,30.328,30.3365,2500.0
2010-12-31 11:40:00,35.73,35.74,35.72,35.73,5800.0,30.328,30.3365,30.3195,30.328,5800.0
2010-12-31 11:50:00,35.73,35.73,35.72,35.72,800.0,30.328,30.328,30.3195,30.3195,800.0
2010-12-31 12:00:00,35.72,35.73,35.72,35.72,3400.0,30.3195,30.328,30.3195,30.3195,3400.0
2010-12-31 12:10:00,35.73,35.73,35.72,35.73,2500.0,30.328,30.328,30.3195,30.328,2500.0
2010-12-31 12:20:00,35.73,35.73,35.72,35.72,600.0,30.328,30.328,30.3195,30.3195,600.0
2010-12-31 12:30:00,35.73,35.73,35.72,35.72,700.0,30.328,30.328,30.3195,30.3195,700.0
2010-12-31 12:40:00,35.72,35.73,35.72,35.72,5700.0,30.3195,30.328,30.3195,30.3195,5700.0
2010-12-31 12:50:00,35.72,35.73,35.72,35.73,1100.0,30.3195,30.328,30.3195,30.328,1100.0
2010-12-31 13:00:00,35.73,35.73,35.72,35.72,2300.0,30.328,30.328,30.3195,30.3195,2300.0
2010-12-31 13:10:00,35.73,35.73,35.72,35.73,500.0,30.328,30.328,30.3195,30.328,500.0
2010-12-31 13:20:00,35.73,35.73,35.72,35.73,700.0,30.328,30.328,30.3195,30.328,700.0
2010-12-31 13:30:00,35.73,35.76,35.72,35.76,6100.0,30.328,30.3535,30.3195,30.3535,6100.0
2010-12-31 13:40:00,35.75,35.78,35.75,35.78,3200.0,30.345,30.3704,30.345,30.3704,3200.0
2010-12-31 13:50:00,35.77,35.79,35.76,35.79,2700.0,30.362,30.3789,30.3535,30.3789,2700.0
2010-12-31 14:00:00,35.79,35.82,35.79,35.82,4800.0,30.3789,30.4044,30.3789,30.4044,4800.0
2010-12-31 14:10:00,35.82,35.82,35.81,35.82,2000.0,30.4044,30.4044,30.3959,30.4044,2000.0
2010-12-31 14:20:00,35.81,35.83,35.81,35.83,1500.0,30.3959,30.4129,30.3959,30.4129,1500.0
2010-12-31 14:30:00,35.83,35.83,35.81,35.82,13400.0,30.4129,30.4129,30.3959,30.4044,13400.0
2010-12-31 14:40:00,35.81,35.81,35.78,35.78,7800.0,30.3959,30.3959,30.3704,30.3704,7800.0
2010-12-31 14:50:00,35.79,35.79,35.78,35.78,1400.0,30.3789,30.3789,30.3704,30.3704,1400.0
2010-12-31 15:00:00,35.78,35.79,35.78,35.78,1600.0,30.3704,30.3789,30.3704,30.3704,1600.0
2010-12-31 15:10:00,35.78,35.79,35.78,35.79,2000.0,30.3704,30.3789,30.3704,30.3789,2000.0
2010-12-31 15:20:00,35.79,35.79,35.78,35.79,3400.0,30.3789,30.3789,30.3704,30.3789,3400.0
2010-12-31 15:30:00,35.78,35.79,35.78,35.78,4600.0,30.3704,30.3789,30.3704,30.3704,4600.0
2010-12-31 15:40:00,35.79,35.79,35.62,35.62,39800.0,30.3789,30.3789,30.2346,30.2346,39800.0
2010-12-31 15:50:00,35.62,35.63,35.58,35.61,85100.0,30.2346,30.2431,30.2007,30.2261,85100.0
2011-01-03 09:30:00,35.77,35.86,35.66,35.78,42500.0,30.362,30.4383,30.2686,30.3704,42500.0
2011-01-03 09:40:00,35.76,36.02,35.76,35.99,15100.0,30.3535,30.5742,30.3535,30.5487,15100.0
2011-01-03 09:50:00,35.99,36.04,35.92,36.02,9100.0,30.5487,30.5911,30.4893,30.5742,9100.0
2011-01-03 10:00:00,36.01,36.03,35.93,35.98,20600.0,30.5657,30.5826,30.4978,30.5402,20600.0
2011-01-03 10:10:00,35.99,36.09,35.98,36.09,12100.0,30.5487,30.6336,30.5402,30.6336,12100.0
2011-01-03 10:20:00,36.09,36.14,36.08,36.14,12600.0,30.6336,30.676,30.6251,30.676,12600.0
2011-01-03 10:30:00,36.14,36.14,36.11,36.14,11600.0,30.676,30.676,30.6505,30.676,11600.0
2011-01-03 10:40:00,36.15,36.18,36.14,36.18,12200.0,30.6845,30.71,30.676,30.71,12200.0
2011-01-03 10:50:00,36.18,36.18,36.11,36.11,9900.0,30.71,30.71,30.6505,30.6505,9900.0
2011-01-03 11:00:00,36.11,36.13,36.1,36.13,15800.0,30.6505,30.6675,30.6421,30.6675,15800.0
2011-01-03 11:10:00,36.14,36.16,36.13,36.15,9000.0,30.676,30.693,30.6675,30.6845,9000.0
2011-01-03 11:20:00,36.14,36.17,36.14,36.17,21100.0,30.676,30.7015,30.676,30.7015,21100.0
2011-01-03 11:30:00,36.18,36.19,36.15,36.19,11600.0,30.71,30.7185,30.6845,30.7185,11600.0
2011-01-03 11:40:00,36.19,36.2,36.16,36.16,8500.0,30.7185,30.7269,30.693,30.693,8500.0
2011-01-03 11:50:00,36.16,36.18,36.15,36.18,9500.0,30.693,30.71,30.6845,30.71,9500.0
2011-01-03 12:00:00,36.18,36.18,36.13,36.15,14800.0,30.71,30.71,30.6675,30.6845,14800.0
2011-01-03 12:10:00,36.15,36.15,36.12,36.12,8100.0,30.6845,30.6845,30.659,30.659,8100.0
2011-01-03 12:20:00,36.12,36.13,36.12,36.13,8700.0,30.659,30.6675,30.659,30.6675,8700.0
2011-01-03 12:30:00,36.13,36.15,36.13,36.15,8600.0,30.6675,30.6845,30.6675,30.6845,8600.0
2011-01-03 12:40:00,36.14,36.15,36.14,36.14,5500.0,30.676,30.6845,30.676,30.676,5500.0
2011-01-03 12:50:00,36.14,36.17,36.13,36.16,29300.0,30.676,30.7015,30.6675,30.693,29300.0
2011-01-03 13:00:00,36.16,36.17,36.15,36.16,13900.0,30.693,30.7015,30.6845,30.693,13900.0
2011-01-03 13:10:00,36.16,36.2,36.15,36.2,12300.0,30.693,30.7269,30.6845,30.7269,12300.0
2011-01-03 13:20:00,36.19,36.23,36.19,36.22,37500.0,30.7185,30.7524,30.7185,30.7439,37500.0
2011-01-03 13:30:00,36.21,36.21,36.2,36.21,8800.0,30.7354,30.7354,30.7269,30.7354,8800.0
2011-01-03 13:40:00,36.2,36.22,36.2,36.21,12300.0,30.7269,30.7439,30.7269,30.7354,12300.0
2011-01-03 13:50:00,36.22,36.22,36.21,36.22,10500.0,30.7439,30.7439,30.7354,30.7439,10500.0
2011-01-03 14:00:00,36.21,36.22,36.19,36.21,7300.0,30.7354,30.7439,30.7185,30.7354,7300.0
2011-01-03 14:10:00,36.2,36.2,36.19,36.2,8200.0,30.7269,30.7269,30.7185,30.7269,8200.0
2011-01-03 14:20:00,36.2,36.2,36.19,36.19,3400.0,30.7269,30.7269,30.7185,30.7185,3400.0
2011-01-03 14:30:00,36.19,36.2,36.19,36.19,8000.0,30.7185,30.7269,30.7185,30.7185,8000.0
2011-01-03 14:40:00,36.2,36.24,36.19,36.23,41900.0,30.7269,30.7609,30.7185,30.7524,41900.0
2011-01-03 14:50:00,36.22,36.23,36.2,36.21,32600.0,30.7439,30.7524,30.7269,30.7354,32600.0
2011-01-03 15:00:00,36.21,36.21,36.18,36.19,19000.0,30.7354,30.7354,30.71,30.7185,19000.0
2011-01-03 15:10:00,36.19,36.2,36.17,36.2,17100.0,30.7185,30.7269,30.7015,30.7269,17100.0
2011-01-03 15:20:00,36.19,36.2,36.18,36.18,10400.0,30.7185,30.7269,30.71,30.71,10400.0
2011-01-03 15:30:00,36.19,36.21,36.18,36.21,17900.0,30.7185,30.7354,30.71,30.7354,17900.0
2011-01-03 15:40:00,36.21,36.25,36.21,36.25,31900.0,30.7354,30.7694,30.7354,30.7694,31900.0
2011-01-03 15:50:00,36.25,36.3,36.19,36.22,87800.0,30.7694,30.8118,30.7185,30.7439,87800.0
2011-01-04 09:30:00,36.24,36.24,36.09,36.1,7300.0,30.7609,30.7609,30.6336,30.6421,7300.0
2011-01-04 09:40:00,36.1,36.1,35.96,35.96,5100.0,30.6421,30.6421,30.5232,30.5232,5100.0
2011-01-04 09:50:00,35.96,35.96,35.87,35.89,8100.0,30.5232,30.5232,30.4468,30.4638,8100.0
2011-01-04 10:00:00,35.9,35.95,35.9,35.92,10000.0,30.4723,30.5147,30.4723,30.4893,10000.0
2011-01-04 10:10:00,35.91,35.94,35.87,35.94,13000.0,30.4808,30.5063,30.4468,30.5063,13000.0
2011-01-04 10:20:00,35.94,35.97,35.93,35.93,4500.0,30.5063,30.5317,30.4978,30.4978,4500.0
2011-01-04 10:30:00,35.94,35.95,35.91,35.93,6300.0,30.5063,30.5147,30.4808,30.4978,6300.0
2011-01-04 10:40:00,35.93,35.94,35.9,35.9,5700.0,30.4978,30.5063,30.4723,30.4723,5700.0
2011-01-04 10:50:00,35.9,35.9,35.86,35.86,4600.0,30.4723,30.4723,30.4383,30.4383,4600.0
2011-01-04 11:00:00,35.87,35.87,35.81,35.82,12300.0,30.4468,30.4468,30.3959,30.4044,12300.0
2011-01-04 11:10:00,35.81,35.85,35.8,35.84,7600.0,30.3959,30.4299,30.3874,30.4214,7600.0
2011-01-04 11:20:00,35.84,35.89,35.83,35.86,11300.0,30.4214,30.4638,30.4129,30.4383,11300.0
2011-01-04 11:30:00,35.85,35.86,35.83,35.85,8600.0,30.4299,30.4383,30.4129,30.4299,8600.0
2011-01-04 11:40:00,35.85,35.85,35.83,35.84,3100.0,30.4299,30.4299,30.4129,30.4214,3100.0
2011-01-04 11:50:00,35.83,35.85,35.82,35.83,24500.0,30.4129,30.4299,30.4044,30.4129,24500.0
2011-01-04 12:00:00,35.83,35.84,35.72,35.72,9500.0,30.4129,30.4214,30.3195,30.3195,9500.0
2011-01-04 12:10:00,35.72,35.76,35.72,35.74,6500.0,30.3195,30.3535,30.3195,30.3365,6500.0
2011-01-04 12:20:00,35.74,35.75,35.68,35.68,5300.0,30.3365,30.345,30.2856,30.2856,5300.0
2011-01-04 12:30:00,35.68,35.71,35.67,35.7,7600.0,30.2856,30.311,30.2771,30.3025,7600.0
2011-01-04 12:40:00,35.69,35.72,35.67,35.7,18500.0,30.294,30.3195,30.2771,30.3025,18500.0
2011-01-04 12:50:00,35.71,35.73,35.7,35.71,46500.0,30.311,30.328,30.3025,30.311,46500.0
2011-01-04 13:00:00,35.72,35.73,35.64,35.64,10200.0,30.3195,30.328,30.2516,30.2516,10200.0
2011-01-04 13:10:00,35.64,35.67,35.64,35.66,9600.0,30.2516,30.2771,30.2516,30.2686,9600.0
2011-01-04 13:20:00,35.66,35.71,35.66,35.71,4600.0,30.2686,30.311,30.2686,30.311,4600.0
2011-01-04 13:30:00,35.72,35.75,35.72,35.74,3500.0,30.3195,30.345,30.3195,30.3365,3500.0
2011-01-04 13:40:00,35.74,35.78,35.72,35.77,9900.0,30.3365,30.3704,30.3195,30.362,9900.0
2011-01-04 13:50:00,35.77,35.78,35.76,35.76,3800.0,30.362,30.3704,30.3535,30.3535,3800.0
2011-01-04 14:00:00,35.77,35.79,35.74,35.77,18000.0,30.362,30.3789,30.3365,30.362,18000.0
2011-01-04 14:10:00,35.77,35.82,35.77,35.82,7300.0,30.362,30.4044,30.362,30.4044,7300.0
2011-01-04 14:20:00,35.82,35.88,35.81,35.88,8000.0,30.4044,30.4553,30.3959,30.4553,8000.0
2011-01-04 14:30:00,35.88,35.88,35.84,35.84,6400.0,30.4553,30.4553,30.4214,30.4214,6400.0
2011-01-04 14:40:00,35.85,35.89,35.85,35.86,4900.0,30.4299,30.4638,30.4299,30.4383,4900.0
2011-01-04 14:50:00,35.86,35.87,35.83,35.83,5300.0,30.4383,30.4468,30.4129,30.4129,5300.0
2011-01-04 15:00:00,35.83,35.85,35.78,35.8,8800.0,30.4129,30.4299,30.3704,30.3874,8800.0
2011-01-04 15:10:00,35.79,35.8,35.78,35.78,9400.0,30.3789,30.3874,30.3704,30.3704,9400.0
2011-01-04 15:20:00,35.78,35.82,35.76,35.81,10700.0,30.3704,30.4044,30.3535,30.3959,10700.0
2011-01-04 15:30:00,35.81,35.82,35.77,35.81,24200.0,30.3959,30.4044,30.362,30.3959,24200.0
2011-01-04 15:40:00,35.81,35.82,35.78,35.8,18300.0,30.3959,30.4044,30.3704,30.3874,18300.0
2011-01-04 15:50:00,35.81,35.84,35.79,35.83,47400.0,30.3959,30.4214,30.3789,30.4129,47400.0
2011-01-05 09:30:00,35.7,35.82,35.55,35.8,9500.0,30.3025,30.4044,30.1752,30.3874,9500.0
2011-01-05 09:40:00,35.83,35.94,35.82,35.84,5800.0,30.4129,30.5063,30.4044,30.4214,5800.0
2011-01-05 09:50:00,35.84,35.86,35.78,35.83,4700.0,30.4214,30.4383,30.3704,30.4129,4700.0
2011-01-05 10:00:00,35.85,35.94,35.79,35.92,4500.0,30.4299,30.5063,30.3789,30.4893,4500.0
2011-01-05 10:10:00,35.93,35.94,35.89,35.93,4500.0,30.4978,30.5063,30.4638,30.4978,4500.0
2011-01-05 10:20:00,35.94,35.98,35.94,35.95,6600.0,30.5063,30.5402,30.5063,30.5147,6600.0
2011-01-05 10:30:00,35.96,35.96,35.92,35.95,3500.0,30.5232,30.5232,30.4893,30.5147,3500.0
2011-01-05 10:40:00,35.94,35.96,35.93,35.93,8700.0,30.5063,30.5232,30.4978,30.4978,8700.0
2011-01-05 10:50:00,35.93,35.94,35.88,35.89,3900.0,30.4978,30.5063,30.4553,30.4638,3900.0
2011-01-05 11:00:00,35.91,35.96,35.91,35.96,6300.0,30.4808,30.5232,30.4808,30.5232,6300.0
2011-01-05 11:10:00,35.97,35.97,35.93,35.97,4200.0,30.5317,30.5317,30.4978,30.5317,4200.0
2011-01-05 11:20:00,35.98,36.07,35.98,36.06,3000.0,30.5402,30.6166,30.5402,30.6081,3000.0
2011-01-05 11:30:00,36.06,36.14,36.06,36.14,5400.0,30.6081,30.676,30.6081,30.676,5400.0
2011-01-05 11:40:00,36.12,36.13,36.07,36.07,10200.0,30.659,30.6675,30.6166,30.6166,10200.0
2011-01-05 11:50:00,36.06,36.07,36.02,36.06,4000.0,30.6081,30.6166,30.5742,30.6081,4000.0
2011-01-05 12:00:00,36.06,36.11,36.06,36.1,10100.0,30.6081,30.6505,30.6081,30.6421,10100.0
2011-01-05 12:10:00,36.1,36.1,36.03,36.04,5000.0,30.6421,30.6421,30.5826,30.5911,5000.0
2011-01-05 12:20:00,36.04,36.07,36.04,36.06,4800.0,30.5911,30.6166,30.5911,30.6081,4800.0
2011-01-05 12:30:00,36.06,36.11,36.06,36.09,4500.0,30.6081,30.6505,30.6081,30.6336,4500.0
2011-01-05 12:40:00,36.1,36.1,36.07,36.08,5100.0,30.6421,30.6421,30.6166,30.6251,5100.0
2011-01-05 12:50:00,36.09,36.11,36.08,36.11,3000.0,30.6336,30.6505,30.6251,30.6505,3000.0
2011-01-05 13:00:00,36.1,36.12,36.08,36.09,4100.0,30.6421,30.659,30.6251,30.6336,4100.0
2011-01-05 13:10:00,36.09,36.1,36.08,36.09,10800.0,30.6336,30.6421,30.6251,30.6336,10800.0
2011-01-05 13:20:00,36.09,36.14,36.09,36.14,14600.0,30.6336,30.676,30.6336,30.676,14600.0
2011-01-05 13:30:00,36.13,36.14,36.13,36.13,3400.0,30.6675,30.676,30.6675,30.6675,3400.0
2011-01-05 13:40:00,36.13,36.14,36.13,36.14,1900.0,30.6675,30.676,30.6675,30.676,1900.0
2011-01-05 13:50:00,36.13,36.14,36.13,36.13,2600.0,30.6675,30.676,30.6675,30.6675,2600.0
2011-01-05 14:00:00,36.13,36.14,36.13,36.13,9400.0,30.6675,30.676,30.6675,30.6675,9400.0
2011-01-05 14:10:00,36.14,36.14,36.13,36.14,3400.0,30.676,30.676,30.6675,30.676,3400.0
2011-01-05 14:20:00,36.14,36.14,36.1,36.11,8200.0,30.676,30.676,30.6421,30.6505,8200.0
2011-01-05 14:30:00,36.11,36.11,36.07,36.07,8600.0,30.6505,30.6505,30.6166,30.6166,8600.0
2011-01-05 14:40:00,36.07,36.08,36.07,36.07,7200.0,30.6166,30.6251,30.6166,30.6166,7200.0
2011-01-05 14:50:00,36.07,36.08,36.07,36.08,6500.0,30.6166,30.6251,30.6166,30.6251,6500.0
2011-01-05 15:00:00,36.07,36.11,36.07,36.11,12100.0,30.6166,30.6505,30.6166,30.6505,12100.0
2011-01-05 15:10:00,36.11,36.11,36.1,36.11,7400.0,30.6505,30.6505,30.6421,30.6505,7400.0
2011-01-05 15:20:00,36.1,36.11,36.1,36.1,5600.0,30.6421,30.6505,30.6421,30.6421,5600.0
2011-01-05 15:30:00,36.11,36.11,36.1,36.11,8200.0,30.6505,30.6505,30.6421,30.6505,8200.0
2011-01-05 15:40:00,36.11,36.15,36.1,36.14,22100.0,30.6505,30.6845,30.6421,30.676,22100.0
2011-01-05 15:50:00,36.14,36.18,36.14,36.18,29000.0,30.676,30.71,30.676,30.71,29000.0
2011-01-06 09:30:00,36.14,36.14,36.04,36.1,6400.0,30.676,30.676,30.5911,30.6421,6400.0
2011-01-06 09:40:00,36.1,36.17,36.1,36.14,3900.0,30.6421,30.7015,30.6421,30.676,3900.0
2011-01-06 09:50:00,36.15,36.16,36.09,36.09,2400.0,30.6845,30.693,30.6336,30.6336,2400.0
2011-01-06 10:00:00,36.08,36.13,36.07,36.07,3000.0,30.6251,30.6675,30.6166,30.6166,3000.0
2011-01-06 10:10:00,36.06,36.08,36.04,36.07,5800.0,30.6081,30.6251,30.5911,30.6166,5800.0
2011-01-06 10:20:00,36.07,36.12,36.07,36.1,2400.0,30.6166,30.659,30.6166,30.6421,2400.0
2011-01-06 10:30:00,36.1,36.19,36.09,36.19,1900.0,30.6421,30.7185,30.6336,30.7185,1900.0
2011-01-06 10:40:00,36.19,36.25,36.19,36.23,6500.0,30.7185,30.7694,30.7185,30.7524,6500.0
2011-01-06 10:50:00,36.24,36.24,36.13,36.15,5200.0,30.7609,30.7609,30.6675,30.6845,5200.0
2011-01-06 11:00:00,36.17,36.18,36.06,36.06,4100.0,30.7015,30.71,30.6081,30.6081,4100.0
2011-01-06 11:10:00,36.04,36.13,36.04,36.11,9500.0,30.5911,30.6675,30.5911,30.6505,9500.0
2011-01-06 11:20:00,36.12,36.12,36.1,36.11,1400.0,30.659,30.659,30.6421,30.6505,1400.0
2011-01-06 11:30:00,36.1,36.13,36.1,36.11,3700.0,30.6421,30.6675,30.6421,30.6505,3700.0
2011-01-06 11:40:00,36.09,36.13,36.09,36.11,1800.0,30.6336,30.6675,30.6336,30.6505,1800.0
2011-01-06 11:50:00,36.1,36.15,36.08,36.08,13800.0,30.6421,30.6845,30.6251,30.6251,13800.0
2011-01-06 12:00:00,36.09,36.11,36.08,36.08,4400.0,30.6336,30.6505,30.6251,30.6251,4400.0
2011-01-06 12:10:00,36.08,36.1,36.08,36.08,3700.0,30.6251,30.6421,30.6251,30.6251,3700.0
2011-01-06 12:20:00,36.08,36.09,36.05,36.06,14600.0,30.6251,30.6336,30.5996,30.6081,14600.0
2011-01-06 12:30:00,36.07,36.11,36.06,36.1,2800.0,30.6166,30.6505,30.6081,30.6421,2800.0
2011-01-06 12:40:00,36.14,36.17,36.14,36.16,900.0,30.676,30.7015,30.676,30.693,900.0
2011-01-06 12:50:00,36.15,36.2,36.15,36.2,1700.0,30.6845,30.7269,30.6845,30.7269,1700.0
2011-01-06 13:00:00,36.18,36.18,36.12,36.12,1400.0,30.71,30.71,30.659,30.659,1400.0
2011-01-06 13:10:00,36.12,36.15,36.11,36.15,1400.0,30.659,30.6845,30.6505,30.6845,1400.0
2011-01-06 13:20:00,36.16,36.18,36.15,36.15,2400.0,30.693,30.71,30.6845,30.6845,2400.0
2011-01-06 13:30:00,36.15,36.16,36.14,36.14,1600.0,30.6845,30.693,30.676,30.676,1600.0
2011-01-06 13:40:00,36.16,36.21,36.16,36.21,4000.0,30.693,30.7354,30.693,30.7354,4000.0
2011-01-06 13:50:00,36.22,36.23,36.19,36.23,3600.0,30.7439,30.7524,30.7185,30.7524,3600.0
2011-01-06 14:00:00,36.24,36.24,36.22,36.22,2300.0,30.7609,30.7609,30.7439,30.7439,2300.0
2011-01-06 14:10:00,36.21,36.21,36.19,36.2,3000.0,30.7354,30.7354,30.7185,30.7269,3000.0
2011-01-06 14:20:00,36.22,36.23,36.19,36.23,3200.0,30.7439,30.7524,30.7185,30.7524,3200.0
2011-01-06 14:30:00,36.24,36.24,36.21,36.23,2200.0,30.7609,30.7609,30.7354,30.7524,2200.0
2011-01-06 14:40:00,36.23,36.23,36.15,36.15,7300.0,30.7524,30.7524,30.6845,30.6845,7300.0
2011-01-06 14:50:00,36.15,36.17,36.1,36.17,16100.0,30.6845,30.7015,30.6421,30.7015,16100.0
2011-01-06 15:00:00,36.16,36.18,36.14,36.18,9900.0,30.693,30.71,30.676,30.71,9900.0
2011-01-06 15:10:00,36.19,36.2,36.14,36.14,8600.0,30.7185,30.7269,30.676,30.676,8600.0
2011-01-06 15:20:00,36.14,36.19,36.12,36.18,19400.0,30.676,30.7185,30.659,30.71,19400.0
2011-01-06 15:30:00,36.18,36.19,36.16,36.18,10700.0,30.71,30.7185,30.693,30.71,10700.0
2011-01-06 15:40:00,36.17,36.22,36.16,36.22,13300.0,30.7015,30.7439,30.693,30.7439,13300.0
2011-01-06 15:50:00,36.22,36.22,36.19,36.2,36100.0,30.7439,30.7439,30.7185,30.7269,36100.0
2011-01-07 09:30:00,36.21,36.21,36.07,36.16,9300.0,30.7354,30.7354,30.6166,30.693,9300.0
2011-01-07 09:40:00,36.16,36.38,36.16,36.32,11500.0,30.693,30.8797,30.693,30.8288,11500.0
2011-01-07 09:50:00,36.31,36.31,36.17,36.17,7000.0,30.8203,30.8203,30.7015,30.7015,7000.0
2011-01-07 10:00:00,36.16,36.24,36.16,36.22,9100.0,30.693,30.7609,30.693,30.7439,9100.0
2011-01-07 10:10:00,36.21,36.22,36.14,36.18,17700.0,30.7354,30.7439,30.676,30.71,17700.0
2011-01-07 10:20:00,36.18,36.22,36.17,36.18,7300.0,30.71,30.7439,30.7015,30.71,7300.0
2011-01-07 10:30:00,36.19,36.24,36.19,36.23,5600.0,30.7185,30.7609,30.7185,30.7524,5600.0
2011-01-07 10:40:00,36.22,36.22,36.16,36.18,8100.0,30.7439,30.7439,30.693,30.71,8100.0
2011-01-07 10:50:00,36.18,36.18,36.06,36.09,12800.0,30.71,30.71,30.6081,30.6336,12800.0
2011-01-07 11:00:00,36.09,36.09,36.06,36.07,11900.0,30.6336,30.6336,30.6081,30.6166,11900.0
2011-01-07 11:10:00,36.08,36.14,36.08,36.14,13900.0,30.6251,30.676,30.6251,30.676,13900.0
2011-01-07 11:20:00,36.13,36.14,36.09,36.13,14600.0,30.6675,30.676,30.6336,30.6675,14600.0
2011-01-07 11:30:00,36.13,36.15,36.1,36.13,20800.0,30.6675,30.6845,30.6421,30.6675,20800.0
2011-01-07 11:40:00,36.13,36.2,36.13,36.18,10500.0,30.6675,30.7269,30.6675,30.71,10500.0
2011-01-07 11:50:00,36.16,36.16,36.1,36.14,11700.0,30.693,30.693,30.6421,30.676,11700.0
2011-01-07 12:00:00,36.14,36.14,36.11,36.12,8300.0,30.676,30.676,30.6505,30.659,8300.0
2011-01-07 12:10:00,36.11,36.12,36.09,36.11,12100.0,30.6505,30.659,30.6336,30.6505,12100.0
2011-01-07 12:20:00,36.12,36.14,36.08,36.08,15100.0,30.659,30.676,30.6251,30.6251,15100.0
2011-01-07 12:30:00,36.09,36.09,36.05,36.08,21400.0,30.6336,30.6336,30.5996,30.6251,21400.0
2011-01-07 12:40:00,36.09,36.09,36.05,36.07,15700.0,30.6336,30.6336,30.5996,30.6166,15700.0
2011-01-07 12:50:00,36.06,36.1,36.01,36.09,19000.0,30.6081,30.6421,30.5657,30.6336,19000.0
2011-01-07 13:00:00,36.1,36.1,36.06,36.06,7200.0,30.6421,30.6421,30.6081,30.6081,7200.0
2011-01-07 13:10:00,36.06,36.15,36.03,36.11,19700.0,30.6081,30.6845,30.5826,30.6505,19700.0
2011-01-07 13:20:00,36.12,36.16,36.09,36.09,6900.0,30.659,30.693,30.6336,30.6336,6900.0
2011-01-07 13:30:00,36.09,36.18,36.09,36.18,9800.0,30.6336,30.71,30.6336,30.71,9800.0
2011-01-07 13:40:00,36.19,36.19,36.15,36.17,8800.0,30.7185,30.7185,30.6845,30.7015,8800.0
2011-01-07 13:50:00,36.16,36.17,36.11,36.13,4800.0,30.693,30.7015,30.6505,30.6675,4800.0
2011-01-07 14:00:00,36.12,36.13,36.11,36.11,11800.0,30.659,30.6675,30.6505,30.6505,11800.0
2011-01-07 14:10:00,36.11,36.15,36.11,36.13,13700.0,30.6505,30.6845,30.6505,30.6675,13700.0
2011-01-07 14:20:00,36.13,36.16,36.13,36.15,5500.0,30.6675,30.693,30.6675,30.6845,5500.0
2011-01-07 14:30:00,36.15,36.17,36.12,36.17,11900.0,30.6845,30.7015,30.659,30.7015,11900.0
2011-01-07 14:40:00,36.18,36.19,36.16,36.19,15800.0,30.71,30.7185,30.693,30.7185,15800.0
2011-01-07 14:50:00,36.19,36.2,36.16,36.18,12300.0,30.7185,30.7269,30.693,30.71,12300.0
2011-01-07 15:00:00,36.17,36.18,36.17,36.17,10300.0,30.7015,30.71,30.7015,30.7015,10300.0
2011-01-07 15:10:00,36.18,36.19,36.13,36.18,20200.0,30.71,30.7185,30.6675,30.71,20200.0
2011-01-07 15:20:00,36.18,36.2,36.16,36.17,13800.0,30.71,30.7269,30.693,30.7015,13800.0
2011-01-07 15:30:00,36.16,36.2,36.14,36.18,30700.0,30.693,30.7269,30.676,30.71,30700.0
2011-01-07 15:40:00,36.18,36.25,36.18,36.21,47400.0,30.71,30.7694,30.71,30.7354,47400.0
2011-01-07 15:50:00,36.21,36.26,36.2,36.23,73700.0,30.7354,30.7779,30.7269,30.7524,73700.0
2011-01-10 09:30:00,35.99,36.01,35.82,35.91,15600.0,30.5487,30.5657,30.4044,30.4808,15600.0
2011-01-10 09:40:00,35.93,35.97,35.85,35.96,14500.0,30.4978,30.5317,30.4299,30.5232,14500.0
2011-01-10 09:50:00,35.96,35.98,35.82,35.82,14600.0,30.5232,30.5402,30.4044,30.4044,14600.0
2011-01-10 10:00:00,35.81,35.81,35.72,35.76,14600.0,30.3959,30.3959,30.3195,30.3535,14600.0
2011-01-10 10:10:00,35.78,35.85,35.75,35.75,6800.0,30.3704,30.4299,30.345,30.345,6800.0
2011-01-10 10:20:00,35.74,35.79,35.73,35.75,8500.0,30.3365,30.3789,30.328,30.345,8500.0
2011-01-10 10:30:00,35.75,35.85,35.75,35.77,6600.0,30.345,30.4299,30.345,30.362,6600.0
2011-01-10 10:40:00,35.76,35.79,35.74,35.74,7200.0,30.3535,30.3789,30.3365,30.3365,7200.0
2011-01-10 10:50:00,35.76,35.76,35.65,35.68,11100.0,30.3535,30.3535,30.2601,30.2856,11100.0
2011-01-10 11:00:00,35.68,35.71,35.61,35.62,11400.0,30.2856,30.311,30.2261,30.2346,11400.0
2011-01-10 11:10:00,35.63,35.67,35.62,35.64,11500.0,30.2431,30.2771,30.2346,30.2516,11500.0
2011-01-10 11:20:00,35.63,35.71,35.63,35.71,7700.0,30.2431,30.311,30.2431,30.311,7700.0
2011-01-10 11:30:00,35.7,35.77,35.7,35.76,4700.0,30.3025,30.362,30.3025,30.3535,4700.0
2011-01-10 11:40:00,35.76,35.82,35.76,35.82,9100.0,30.3535,30.4044,30.3535,30.4044,9100.0
2011-01-10 11:50:00,35.83,35.88,35.83,35.88,3100.0,30.4129,30.4553,30.4129,30.4553,3100.0
2011-01-10 12:00:00,35.88,35.91,35.88,35.91,2700.0,30.4553,30.4808,30.4553,30.4808,2700.0
2011-01-10 12:10:00,35.91,35.92,35.8,35.8,7600.0,30.4808,30.4893,30.3874,30.3874,7600.0
2011-01-10 12:20:00,35.81,35.87,35.79,35.86,5900.0,30.3959,30.4468,30.3789,30.4383,5900.0
2011-01-10 12:30:00,35.85,35.89,35.83,35.86,4700.0,30.4299,30.4638,30.4129,30.4383,4700.0
2011-01-10 12:40:00,35.86,35.89,35.85,35.88,2800.0,30.4383,30.4638,30.4299,30.4553,2800.0
2011-01-10 12:50:00,35.89,35.91,35.85,35.87,2800.0,30.4638,30.4808,30.4299,30.4468,2800.0
2011-01-10 13:00:00,35.87,35.91,35.87,35.9,3200.0,30.4468,30.4808,30.4468,30.4723,3200.0
2011-01-10 13:10:00,35.91,35.92,35.9,35.92,4200.0,30.4808,30.4893,30.4723,30.4893,4200.0
2011-01-10 13:20:00,35.92,35.92,35.89,35.91,8000.0,30.4893,30.4893,30.4638,30.4808,8000.0
2011-01-10 13:30:00,35.92,35.94,35.92,35.94,3100.0,30.4893,30.5063,30.4893,30.5063,3100.0
2011-01-10 13:40:00,35.94,35.95,35.93,35.94,2800.0,30.5063,30.5147,30.4978,30.5063,2800.0
2011-01-10 13:50:00,35.94,35.96,35.94,35.96,5900.0,30.5063,30.5232,30.5063,30.5232,5900.0
2011-01-10 14:00:00,35.95,35.96,35.9,35.92,12000.0,30.5147,30.5232,30.4723,30.4893,12000.0
2011-01-10 14:10:00,35.91,35.93,35.91,35.92,7100.0,30.4808,30.4978,30.4808,30.4893,7100.0
2011-01-10 14:20:00,35.93,35.94,35.92,35.93,12300.0,30.4978,30.5063,30.4893,30.4978,12300.0
2011-01-10 14:30:00,35.94,35.96,35.93,35.96,7300.0,30.5063,30.5232,30.4978,30.5232,7300.0
2011-01-10 14:40:00,35.96,35.97,35.95,35.97,3400.0,30.5232,30.5317,30.5147,30.5317,3400.0
2011-01-10 14:50:00,35.97,36.02,35.97,36.02,7800.0,30.5317,30.5742,30.5317,30.5742,7800.0
2011-01-10 15:00:00,36.02,36.03,35.99,36.01,11200.0,30.5742,30.5826,30.5487,30.5657,11200.0
2011-01-10 15:10:00,36.01,36.02,36.01,36.02,3000.0,30.5657,30.5742,30.5657,30.5742,3000.0
2011-01-10 15:20:00,36.01,36.04,36.01,36.03,9600.0,30.5657,30.5911,30.5657,30.5826,9600.0
2011-01-10 15:30:00,36.03,36.03,35.95,35.96,23500.0,30.5826,30.5826,30.5147,30.5232,23500.0
2011-01-10 15:40:00,35.95,35.98,35.95,35.95,33500.0,30.5147,30.5402,30.5147,30.5147,33500.0
2011-01-10 15:50:00,35.95,35.97,35.91,35.96,44000.0,30.5147,30.5317,30.4808,30.5232,44000.0
2011-01-11 09:30:00,36.07,36.08,35.9,35.98,10500.0,30.6166,30.6251,30.4723,30.5402,10500.0
2011-01-11 09:40:00,35.96,35.96,35.8,35.86,8500.0,30.5232,30.5232,30.3874,30.4383,8500.0
2011-01-11 09:50:00,35.89,35.94,35.85,35.86,5600.0,30.4638,30.5063,30.4299,30.4383,5600.0
2011-01-11 10:00:00,35.86,35.99,35.85,35.99,12500.0,30.4383,30.5487,30.4299,30.5487,12500.0
2011-01-11 10:10:00,35.99,36.0,35.94,35.94,2700.0,30.5487,30.5572,30.5063,30.5063,2700.0
2011-01-11 10:20:00,35.95,36.03,35.94,36.02,4000.0,30.5147,30.5826,30.5063,30.5742,4000.0
2011-01-11 10:30:00,36.05,36.05,35.99,35.99,3300.0,30.5996,30.5996,30.5487,30.5487,3300.0
2011-01-11 10:40:00,35.99,36.0,35.95,35.95,3600.0,30.5487,30.5572,30.5147,30.5147,3600.0
2011-01-11 10:50:00,35.95,35.99,35.95,35.99,2000.0,30.5147,30.5487,30.5147,30.5487,2000.0
2011-01-11 11:00:00,35.99,36.12,35.99,36.12,5300.0,30.5487,30.659,30.5487,30.659,5300.0
2011-01-11 11:10:00,36.12,36.13,36.09,36.09,2200.0,30.659,30.6675,30.6336,30.6336,2200.0
2011-01-11 11:20:00,36.09,36.09,36.07,36.09,2500.0,30.6336,30.6336,30.6166,30.6336,2500.0
2011-01-11 11:30:00,36.09,36.12,36.0,36.0,10700.0,30.6336,30.659,30.5572,30.5572,10700.0
2011-01-11 11:40:00,36.01,36.01,35.99,35.99,5400.0,30.5657,30.5657,30.5487,30.5487,5400.0
2011-01-11 11:50:00,35.99,35.99,35.92,35.93,11700.0,30.5487,30.5487,30.4893,30.4978,11700.0
2011-01-11 12:00:00,35.94,35.94,35.92,35.93,5500.0,30.5063,30.5063,30.4893,30.4978,5500.0
2011-01-11 12:10:00,35.92,35.93,35.89,35.9,13900.0,30.4893,30.4978,30.4638,30.4723,13900.0
2011-01-11 12:20:00,35.9,35.91,35.9,35.9,2900.0,30.4723,30.4808,30.4723,30.4723,2900.0
2011-01-11 12:30:00,35.9,35.91,35.87,35.88,11300.0,30.4723,30.4808,30.4468,30.4553,11300.0
2011-01-11 12:40:00,35.88,35.88,35.87,35.88,2200.0,30.4553,30.4553,30.4468,30.4553,2200.0
2011-01-11 12:50:00,35.88,35.89,35.87,35.89,5200.0,30.4553,30.4638,30.4468,30.4638,5200.0
2011-01-11 13:00:00,35.9,35.93,35.85,35.88,11800.0,30.4723,30.4978,30.4299,30.4553,11800.0
2011-01-11 13:10:00,35.87,35.87,35.78,35.81,10300.0,30.4468,30.4468,30.3704,30.3959,10300.0
2011-01-11 13:20:00,35.82,35.89,35.82,35.87,4500.0,30.4044,30.4638,30.4044,30.4468,4500.0
2011-01-11 13:30:00,35.87,35.88,35.86,35.86,3500.0,30.4468,30.4553,30.4383,30.4383,3500.0
2011-01-11 13:40:00,35.86,35.87,35.85,35.87,3100.0,30.4383,30.4468,30.4299,30.4468,3100.0
2011-01-11 13:50:00,35.86,35.86,35.79,35.81,8600.0,30.4383,30.4383,30.3789,30.3959,8600.0
2011-01-11 14:00:00,35.81,35.81,35.71,35.72,12300.0,30.3959,30.3959,30.311,30.3195,12300.0
2011-01-11 14:10:00,35.73,35.76,35.73,35.76,4500.0,30.328,30.3535,30.328,30.3535,4500.0
2011-01-11 14:20:00,35.77,35.84,35.77,35.83,10900.0,30.362,30.4214,30.362,30.4129,10900.0
2011-01-11 14:30:00,35.83,35.84,35.82,35.83,3400.0,30.4129,30.4214,30.4044,30.4129,3400.0
2011-01-11 14:40:00,35.83,35.83,35.81,35.81,5100.0,30.4129,30.4129,30.3959,30.3959,5100.0
2011-01-11 14:50:00,35.82,35.88,35.8,35.88,11300.0,30.4044,30.4553,30.3874,30.4553,11300.0
2011-01-11 15:00:00,35.87,35.92,35.86,35.92,11600.0,30.4468,30.4893,30.4383,30.4893,11600.0
2011-01-11 15:10:00,35.91,35.91,35.88,35.88,6800.0,30.4808,30.4808,30.4553,30.4553,6800.0
2011-01-11 15:20:00,35.88,35.88,35.85,35.87,8000.0,30.4553,30.4553,30.4299,30.4468,8000.0
2011-01-11 15:30:00,35.88,35.88,35.84,35.87,9700.0,30.4553,30.4553,30.4214,30.4468,9700.0
2011-01-11 15:40:00,35.87,35.88,35.84,35.88,14500.0,30.4468,30.4553,30.4214,30.4553,14500.0
2011-01-11 15:50:00,35.88,35.9,35.88,35.9,28000.0,30.4553,30.4723,30.4553,30.4723,28000.0
2011-01-12 09:30:00,36.08,36.09,35.99,36.03,3800.0,30.6251,30.6336,30.5487,30.5826,3800.0
2011-01-12 09:40:00,36.01,36.01,35.94,35.95,3300.0,30.5657,30.5657,30.5063,30.5147,3300.0
2011-01-12 09:50:00,35.94,36.02,35.94,36.01,2400.0,30.5063,30.5742,30.5063,30.5657,2400.0
2011-01-12 10:00:00,36.0,36.04,35.97,36.01,4000.0,30.5572,30.5911,30.5317,30.5657,4000.0
2011-01-12 10:10:00,36.01,36.04,36.0,36.03,4200.0,30.5657,30.5911,30.5572,30.5826,4200.0
2011-01-12 10:20:00,36.05,36.08,36.03,36.08,4900.0,30.5996,30.6251,30.5826,30.6251,4900.0
2011-01-12 10:30:00,36.1,36.16,36.09,36.16,6300.0,30.6421,30.693,30.6336,30.693,6300.0
2011-01-12 10:40:00,36.16,36.16,36.12,36.12,5700.0,30.693,30.693,30.659,30.659,5700.0
2011-01-12 10:50:00,36.12,36.15,36.12,36.12,5900.0,30.659,30.6845,30.659,30.659,5900.0
2011-01-12 11:00:00,36.13,36.16,36.12,36.13,7800.0,30.6675,30.693,30.659,30.6675,7800.0
2011-01-12 11:10:00,36.15,36.25,36.14,36.25,16900.0,30.6845,30.7694,30.676,30.7694,16900.0
2011-01-12 11:20:00,36.23,36.24,36.22,36.23,3300.0,30.7524,30.7609,30.7439,30.7524,3300.0
2011-01-12 11:30:00,36.23,36.24,36.2,36.21,8700.0,30.7524,30.7609,30.7269,30.7354,8700.0
2011-01-12 11:40:00,36.23,36.24,36.19,36.2,3200.0,30.7524,30.7609,30.7185,30.7269,3200.0
2011-01-12 11:50:00,36.21,36.21,36.19,36.2,2700.0,30.7354,30.7354,30.7185,30.7269,2700.0
2011-01-12 12:00:00,36.2,36.2,36.19,36.19,7500.0,30.7269,30.7269,30.7185,30.7185,7500.0
2011-01-12 12:10:00,36.19,36.2,36.14,36.16,4800.0,30.7185,30.7269,30.676,30.693,4800.0
2011-01-12 12:20:00,36.17,36.19,36.17,36.19,5700.0,30.7015,30.7185,30.7015,30.7185,5700.0
2011-01-12 12:30:00,36.19,36.19,36.17,36.17,4900.0,30.7185,30.7185,30.7015,30.7015,4900.0
2011-01-12 12:40:00,36.17,36.17,36.13,36.15,6000.0,30.7015,30.7015,30.6675,30.6845,6000.0
2011-01-12 12:50:00,36.16,36.16,36.15,36.15,5800.0,30.693,30.693,30.6845,30.6845,5800.0
2011-01-12 13:00:00,36.14,36.16,36.11,36.11,4100.0,30.676,30.693,30.6505,30.6505,4100.0
2011-01-12 13:10:00,36.1,36.14,36.1,36.14,2600.0,30.6421,30.676,30.6421,30.676,2600.0
2011-01-12 13:20:00,36.13,36.15,36.11,36.15,4600.0,30.6675,30.6845,30.6505,30.6845,4600.0
2011-01-12 13:30:00,36.15,36.16,36.15,36.16,2000.0,30.6845,30.693,30.6845,30.693,2000.0
2011-01-12 13:40:00,36.16,36.18,36.15,36.18,7400.0,30.693,30.71,30.6845,30.71,7400.0
2011-01-12 13:50:00,36.18,36.22,36.18,36.22,4500.0,30.71,30.7439,30.71,30.7439,4500.0
2011-01-12 14:00:00,36.22,36.22,36.17,36.18,14100.0,30.7439,30.7439,30.7015,30.71,14100.0
2011-01-12 14:10:00,36.18,36.2,36.18,36.2,5400.0,30.71,30.7269,30.71,30.7269,5400.0
2011-01-12 14:20:00,36.2,36.22,36.19,36.21,4100.0,30.7269,30.7439,30.7185,30.7354,4100.0
2011-01-12 14:30:00,36.21,36.21,36.2,36.21,3000.0,30.7354,30.7354,30.7269,30.7354,3000.0
2011-01-12 14:40:00,36.21,36.21,36.2,36.21,3400.0,30.7354,30.7354,30.7269,30.7354,3400.0
2011-01-12 14:50:00,36.2,36.22,36.2,36.22,6100.0,30.7269,30.7439,30.7269,30.7439,6100.0
2011-01-12 15:00:00,36.21,36.22,36.21,36.21,10400.0,30.7354,30.7439,30.7354,30.7354,10400.0
2011-01-12 15:10:00,36.21,36.21,36.1,36.1,13000.0,30.7354,30.7354,30.6421,30.6421,13000.0
2011-01-12 15:20:00,36.1,36.11,36.05,36.05,12600.0,30.6421,30.6505,30.5996,30.5996,12600.0
2011-01-12 15:30:00,36.06,36.07,36.03,36.03,25700.0,30.6081,30.6166,30.5826,30.5826,25700.0
2011-01-12 15:40:00,36.02,36.12,35.99,36.11,48800.0,30.5742,30.659,30.5487,30.6505,48800.0
2011-01-12 15:50:00,36.12,36.2,36.12,36.19,52200.0,30.659,30.7269,30.659,30.7185,52200.0
2011-01-13 09:30:00,36.15,36.18,36.08,36.18,7600.0,30.6845,30.71,30.6251,30.71,7600.0
2011-01-13 09:40:00,36.17,36.23,36.15,36.15,6600.0,30.7015,30.7524,30.6845,30.6845,6600.0
2011-01-13 09:50:00,36.15,36.29,36.15,36.29,9800.0,30.6845,30.8033,30.6845,30.8033,9800.0
2011-01-13 10:00:00,36.27,36.27,36.16,36.21,10500.0,30.7864,30.7864,30.693,30.7354,10500.0
2011-01-13 10:10:00,36.21,36.25,36.16,36.25,5400.0,30.7354,30.7694,30.693,30.7694,5400.0
2011-01-13 10:20:00,36.26,36.31,36.25,36.31,4400.0,30.7779,30.8203,30.7694,30.8203,4400.0
2011-01-13 10:30:00,36.31,36.31,36.26,36.26,4100.0,30.8203,30.8203,30.7779,30.7779,4100.0
2011-01-13 10:40:00,36.27,36.29,36.26,36.26,4100.0,30.7864,30.8033,30.7779,30.7779,4100.0
2011-01-13 10:50:00,36.26,36.3,36.22,36.3,7900.0,30.7779,30.8118,30.7439,30.8118,7900.0
2011-01-13 11:00:00,36.3,36.3,36.26,36.3,7400.0,30.8118,30.8118,30.7779,30.8118,7400.0
2011-01-13 11:10:00,36.32,36.35,36.3,36.33,7500.0,30.8288,30.8543,30.8118,30.8373,7500.0
2011-01-13 11:20:00,36.34,36.35,36.33,36.34,3900.0,30.8458,30.8543,30.8373,30.8458,3900.0
2011-01-13 11:30:00,36.34,36.36,36.33,36.35,3700.0,30.8458,30.8628,30.8373,30.8543,3700.0
2011-01-13 11:40:00,36.34,36.34,36.31,36.31,3700.0,30.8458,30.8458,30.8203,30.8203,3700.0
2011-01-13 11:50:00,36.3,36.31,36.3,36.3,1100.0,30.8118,30.8203,30.8118,30.8118,1100.0
2011-01-13 12:00:00,36.3,36.31,36.3,36.3,4100.0,30.8118,30.8203,30.8118,30.8118,4100.0
2011-01-13 12:10:00,36.31,36.31,36.27,36.28,3800.0,30.8203,30.8203,30.7864,30.7948,3800.0
2011-01-13 12:20:00,36.27,36.27,36.23,36.23,3600.0,30.7864,30.7864,30.7524,30.7524,3600.0
2011-01-13 12:30:00,36.22,36.23,36.16,36.16,6200.0,30.7439,30.7524,30.693,30.693,6200.0
2011-01-13 12:40:00,36.16,36.17,36.15,36.16,3000.0,30.693,30.7015,30.6845,30.693,3000.0
2011-01-13 12:50:00,36.16,36.16,36.15,36.16,2100.0,30.693,30.693,30.6845,30.693,2100.0
2011-01-13 13:00:00,36.15,36.15,36.12,36.13,9300.0,30.6845,30.6845,30.659,30.6675,9300.0
2011-01-13 13:10:00,36.16,36.21,36.16,36.21,4700.0,30.693,30.7354,30.693,30.7354,4700.0
2011-01-13 13:20:00,36.2,36.22,36.18,36.19,5100.0,30.7269,30.7439,30.71,30.7185,5100.0
2011-01-13 13:30:00,36.19,36.2,36.17,36.18,3400.0,30.7185,30.7269,30.7015,30.71,3400.0
2011-01-13 13:40:00,36.18,36.21,36.17,36.2,2800.0,30.71,30.7354,30.7015,30.7269,2800.0
2011-01-13 13:50:00,36.2,36.22,36.19,36.22,1200.0,30.7269,30.7439,30.7185,30.7439,1200.0
2011-01-13 14:00:00,36.22,36.22,36.21,36.22,1800.0,30.7439,30.7439,30.7354,30.7439,1800.0
2011-01-13 14:10:00,36.22,36.22,36.13,36.17,9600.0,30.7439,30.7439,30.6675,30.7015,9600.0
2011-01-13 14:20:00,36.17,36.17,36.16,36.17,2600.0,30.7015,30.7015,30.693,30.7015,2600.0
2011-01-13 14:30:00,36.17,36.2,36.17,36.18,5000.0,30.7015,30.7269,30.7015,30.71,5000.0
2011-01-13 14:40:00,36.18,36.18,36.17,36.18,9000.0,30.71,30.71,30.7015,30.71,9000.0
2011-01-13 14:50:00,36.17,36.17,36.14,36.14,15400.0,30.7015,30.7015,30.676,30.676,15400.0
2011-01-13 15:00:00,36.14,36.21,36.14,36.19,7200.0,30.676,30.7354,30.676,30.7185,7200.0
2011-01-13 15:10:00,36.18,36.22,36.17,36.2,8500.0,30.71,30.7439,30.7015,30.7269,8500.0
2011-01-13 15:20:00,36.2,36.21,36.18,36.19,13500.0,30.7269,30.7354,30.71,30.7185,13500.0
2011-01-13 15:30:00,36.18,36.21,36.16,36.21,30600.0,30.71,30.7354,30.693,30.7354,30600.0
2011-01-13 15:40:00,36.2,36.31,36.2,36.3,39100.0,30.7269,30.8203,30.7269,30.8118,39100.0
2011-01-13 15:50:00,36.31,36.4,36.3,36.39,88600.0,30.8203,30.8967,30.8118,30.8882,88600.0
2011-01-14 09:30:00,36.33,36.46,36.16,36.45,10600.0,30.8373,30.9476,30.693,30.9391,10600.0
2011-01-14 09:40:00,36.45,36.53,36.4,36.4,18800.0,30.9391,31.007,30.8967,30.8967,18800.0
2011-01-14 09:50:00,36.41,36.51,36.38,36.51,16100.0,30.9052,30.9901,30.8797,30.9901,16100.0
2011-01-14 10:00:00,36.5,36.61,36.5,36.52,12000.0,30.9816,31.075,30.9816,30.9986,12000.0
2011-01-14 10:10:00,36.52,36.55,36.48,36.5,4500.0,30.9986,31.024,30.9646,30.9816,4500.0
2011-01-14 10:20:00,36.5,36.57,36.49,36.55,27100.0,30.9816,31.041,30.9731,31.024,27100.0
2011-01-14 10:30:00,36.55,36.61,36.55,36.6,4300.0,31.024,31.075,31.024,31.0665,4300.0
2011-01-14 10:40:00,36.6,36.68,36.6,36.65,9100.0,31.0665,31.1344,31.0665,31.1089,9100.0
2011-01-14 10:50:00,36.65,36.68,36.65,36.65,10000.0,31.1089,31.1344,31.1089,31.1089,10000.0
2011-01-14 11:00:00,36.65,36.72,36.64,36.72,15400.0,31.1089,31.1683,31.1004,31.1683,15400.0
2011-01-14 11:10:00,36.72,36.75,36.71,36.75,26000.0,31.1683,31.1938,31.1598,31.1938,26000.0
2011-01-14 11:20:00,36.75,36.8,36.73,36.8,9700.0,31.1938,31.2362,31.1768,31.2362,9700.0
2011-01-14 11:30:00,36.8,36.81,36.77,36.77,8300.0,31.2362,31.2447,31.2108,31.2108,8300.0
2011-01-14 11:40:00,36.77,36.79,36.75,36.79,4800.0,31.2108,31.2277,31.1938,31.2277,4800.0
2011-01-14 11:50:00,36.81,36.81,36.78,36.81,5000.0,31.2447,31.2447,31.2193,31.2447,5000.0
2011-01-14 12:00:00,36.81,36.83,36.79,36.8,3600.0,31.2447,31.2617,31.2277,31.2362,3600.0
2011-01-14 12:10:00,36.79,36.91,36.79,36.9,12900.0,31.2277,31.3296,31.2277,31.3211,12900.0
2011-01-14 12:20:00,36.89,37.0,36.89,36.98,21900.0,31.3126,31.406,31.3126,31.389,21900.0
2011-01-14 12:30:00,36.98,37.01,36.96,36.99,29200.0,31.389,31.4145,31.372,31.3975,29200.0
2011-01-14 12:40:00,37.01,37.01,36.99,37.01,13800.0,31.4145,31.4145,31.3975,31.4145,13800.0
2011-01-14 12:50:00,37.0,37.02,36.99,37.02,6600.0,31.406,31.423,31.3975,31.423,6600.0
2011-01-14 13:00:00,37.02,37.02,36.98,36.98,5900.0,31.423,31.423,31.389,31.389,5900.0
2011-01-14 13:10:00,36.98,37.1,36.97,37.1,33500.0,31.389,31.4909,31.3805,31.4909,33500.0
2011-01-14 13:20:00,37.1,37.11,37.09,37.1,8100.0,31.4909,31.4994,31.4824,31.4909,8100.0
2011-01-14 13:30:00,37.1,37.11,37.06,37.06,7900.0,31.4909,31.4994,31.4569,31.4569,7900.0
2011-01-14 13:40:00,37.06,37.06,37.02,37.02,8400.0,31.4569,31.4569,31.423,31.423,8400.0
2011-01-14 13:50:00,37.02,37.1,37.01,37.1,12200.0,31.423,31.4909,31.4145,31.4909,12200.0
2011-01-14 14:00:00,37.1,37.11,37.06,37.06,32000.0,31.4909,31.4994,31.4569,31.4569,32000.0
2011-01-14 14:10:00,37.06,37.06,37.01,37.01,4700.0,31.4569,31.4569,31.4145,31.4145,4700.0
2011-01-14 14:20:00,37.01,37.01,36.96,36.97,5100.0,31.4145,31.4145,31.372,31.3805,5100.0
2011-01-14 14:30:00,36.96,36.96,36.91,36.91,4500.0,31.372,31.372,31.3296,31.3296,4500.0
2011-01-14 14:40:00,36.91,36.93,36.87,36.87,16700.0,31.3296,31.3466,31.2956,31.2956,16700.0
2011-01-14 14:50:00,36.87,36.89,36.85,36.89,10700.0,31.2956,31.3126,31.2787,31.3126,10700.0
2011-01-14 15:00:00,36.88,36.94,36.88,36.88,7700.0,31.3041,31.3551,31.3041,31.3041,7700.0
2011-01-14 15:10:00,36.89,36.9,36.85,36.87,10700.0,31.3126,31.3211,31.2787,31.2956,10700.0
2011-01-14 15:20:00,36.87,36.9,36.84,36.85,16500.0,31.2956,31.3211,31.2702,31.2787,16500.0
2011-01-14 15:30:00,36.85,36.85,36.8,36.81,20000.0,31.2787,31.2787,31.2362,31.2447,20000.0
2011-01-14 15:40:00,36.8,36.85,36.78,36.84,26500.0,31.2362,31.2787,31.2193,31.2702,26500.0
2011-01-14 15:50:00,36.85,36.89,36.83,36.88,60100.0,31.2787,31.3126,31.2617,31.3041,60100.0
2011-01-18 09:30:00,36.91,37.13,36.9,37.07,23000.0,31.3296,31.5163,31.3211,31.4654,23000.0
2011-01-18 09:40:00,37.04,37.12,36.94,36.94,9200.0,31.4399,31.5078,31.3551,31.3551,9200.0
2011-01-18 09:50:00,36.94,36.97,36.91,36.97,6600.0,31.3551,31.3805,31.3296,31.3805,6600.0
2011-01-18 10:00:00,36.97,37.04,36.92,36.98,7300.0,31.3805,31.4399,31.3381,31.389,7300.0
2011-01-18 10:10:00,36.97,37.01,36.94,37.0,4900.0,31.3805,31.4145,31.3551,31.406,4900.0
2011-01-18 10:20:00,36.99,37.06,36.98,37.03,5600.0,31.3975,31.4569,31.389,31.4315,5600.0
2011-01-18 10:30:00,37.03,37.03,36.97,37.02,6400.0,31.4315,31.4315,31.3805,31.423,6400.0
2011-01-18 10:40:00,37.03,37.03,36.92,36.92,16100.0,31.4315,31.4315,31.3381,31.3381,16100.0
2011-01-18 10:50:00,36.92,36.95,36.91,36.95,5800.0,31.3381,31.3635,31.3296,31.3635,5800.0
2011-01-18 11:00:00,36.96,37.03,36.96,37.02,5700.0,31.372,31.4315,31.372,31.423,5700.0
2011-01-18 11:10:00,37.02,37.04,37.0,37.04,3300.0,31.423,31.4399,31.406,31.4399,3300.0
2011-01-18 11:20:00,37.04,37.05,37.0,37.02,4400.0,31.4399,31.4484,31.406,31.423,4400.0
2011-01-18 11:30:00,37.0,37.01,36.98,36.98,3000.0,31.406,31.4145,31.389,31.389,3000.0
2011-01-18 11:40:00,36.98,36.99,36.96,36.96,2500.0,31.389,31.3975,31.372,31.372,2500.0
2011-01-18 11:50:00,36.96,36.96,36.92,36.92,3700.0,31.372,31.372,31.3381,31.3381,3700.0
2011-01-18 12:00:00,36.92,36.92,36.9,36.9,2700.0,31.3381,31.3381,31.3211,31.3211,2700.0
2011-01-18 12:10:00,36.91,36.92,36.9,36.9,2800.0,31.3296,31.3381,31.3211,31.3211,2800.0
2011-01-18 12:20:00,36.91,36.92,36.87,36.88,4800.0,31.3296,31.3381,31.2956,31.3041,4800.0
2011-01-18 12:30:00,36.88,36.91,36.88,36.91,2500.0,31.3041,31.3296,31.3041,31.3296,2500.0
2011-01-18 12:40:00,36.91,36.94,36.91,36.94,2600.0,31.3296,31.3551,31.3296,31.3551,2600.0
2011-01-18 12:50:00,36.93,36.94,36.92,36.94,3200.0,31.3466,31.3551,31.3381,31.3551,3200.0
2011-01-18 13:00:00,36.94,36.95,36.93,36.95,2200.0,31.3551,31.3635,31.3466,31.3635,2200.0
2011-01-18 13:10:00,36.94,36.95,36.92,36.93,6000.0,31.3551,31.3635,31.3381,31.3466,6000.0
2011-01-18 13:20:00,36.91,36.95,36.91,36.94,4200.0,31.3296,31.3635,31.3296,31.3551,4200.0
2011-01-18 13:30:00,36.94,36.95,36.93,36.93,6100.0,31.3551,31.3635,31.3466,31.3466,6100.0
2011-01-18 13:40:00,36.92,36.94,36.89,36.89,6100.0,31.3381,31.3551,31.3126,31.3126,6100.0
2011-01-18 13:50:00,36.9,36.91,36.88,36.89,5000.0,31.3211,31.3296,31.3041,31.3126,5000.0
2011-01-18 14:00:00,36.89,36.9,36.88,36.9,4800.0,31.3126,31.3211,31.3041,31.3211,4800.0
2011-01-18 14:10:00,36.9,36.91,36.9,36.9,2200.0,31.3211,31.3296,31.3211,31.3211,2200.0
2011-01-18 14:20:00,36.9,36.91,36.9,36.9,2600.0,31.3211,31.3296,31.3211,31.3211,2600.0
2011-01-18 14:30:00,36.91,36.93,36.89,36.91,11400.0,31.3296,31.3466,31.3126,31.3296,11400.0
2011-01-18 14:40:00,36.9,36.92,36.86,36.88,14600.0,31.3211,31.3381,31.2872,31.3041,14600.0
2011-01-18 14:50:00,36.88,36.9,36.88,36.89,6300.0,31.3041,31.3211,31.3041,31.3126,6300.0
2011-01-18 15:00:00,36.89,36.9,36.89,36.9,4300.0,31.3126,31.3211,31.3126,31.3211,4300.0
2011-01-18 15:10:00,36.89,36.9,36.89,36.9,6100.0,31.3126,31.3211,31.3126,31.3211,6100.0
2011-01-18 15:20:00,36.89,36.9,36.89,36.9,5400.0,31.3126,31.3211,31.3126,31.3211,5400.0
2011-01-18 15:30:00,36.9,36.94,36.89,36.94,19200.0,31.3211,31.3551,31.3126,31.3551,19200.0
2011-01-18 15:40:00,36.94,36.96,36.91,36.92,23800.0,31.3551,31.372,31.3296,31.3381,23800.0
2011-01-18 15:50:00,36.91,36.95,36.89,36.94,73700.0,31.3296,31.3635,31.3126,31.3551,73700.0
2011-01-19 09:30:00,36.85,36.92,36.85,36.9,5200.0,31.2787,31.3381,31.2787,31.3211,5200.0
2011-01-19 09:40:00,36.92,36.94,36.8,36.88,13700.0,31.3381,31.3551,31.2362,31.3041,13700.0
2011-01-19 09:50:00,36.9,36.92,36.78,36.84,41600.0,31.3211,31.3381,31.2193,31.2702,41600.0
2011-01-19 10:00:00,36.84,36.92,36.84,36.92,11200.0,31.2702,31.3381,31.2702,31.3381,11200.0
2011-01-19 10:10:00,36.9,36.9,36.83,36.87,5300.0,31.3211,31.3211,31.2617,31.2956,5300.0
2011-01-19 10:20:00,36.85,36.89,36.77,36.77,6900.0,31.2787,31.3126,31.2108,31.2108,6900.0
2011-01-19 10:30:00,36.79,36.81,36.75,36.79,5400.0,31.2277,31.2447,31.1938,31.2277,5400.0
2011-01-19 10:40:00,36.8,36.82,36.74,36.82,5800.0,31.2362,31.2532,31.1853,31.2532,5800.0
2011-01-19 10:50:00,36.82,36.82,36.79,36.79,4900.0,31.2532,31.2532,31.2277,31.2277,4900.0
2011-01-19 11:00:00,36.8,36.81,36.77,36.81,13000.0,31.2362,31.2447,31.2108,31.2447,13000.0
2011-01-19 11:10:00,36.81,36.82,36.77,36.81,6700.0,31.2447,31.2532,31.2108,31.2447,6700.0
2011-01-19 11:20:00,36.82,36.82,36.75,36.75,6100.0,31.2532,31.2532,31.1938,31.1938,6100.0
2011-01-19 11:30:00,36.75,36.75,36.74,36.74,3900.0,31.1938,31.1938,31.1853,31.1853,3900.0
2011-01-19 11:40:00,36.75,36.75,36.74,36.75,5500.0,31.1938,31.1938,31.1853,31.1938,5500.0
2011-01-19 11:50:00,36.75,36.75,36.67,36.67,7600.0,31.1938,31.1938,31.1259,31.1259,7600.0
2011-01-19 12:00:00,36.66,36.67,36.63,36.63,3200.0,31.1174,31.1259,31.0919,31.0919,3200.0
2011-01-19 12:10:00,36.64,36.64,36.59,36.6,5700.0,31.1004,31.1004,31.058,31.0665,5700.0
2011-01-19 12:20:00,36.6,36.6,36.55,36.58,12500.0,31.0665,31.0665,31.024,31.0495,12500.0
2011-01-19 12:30:00,36.57,36.57,36.46,36.49,15100.0,31.041,31.041,30.9476,30.9731,15100.0
2011-01-19 12:40:00,36.5,36.5,36.46,36.47,3500.0,30.9816,30.9816,30.9476,30.9561,3500.0
2011-01-19 12:50:00,36.47,36.55,36.47,36.54,2500.0,30.9561,31.024,30.9561,31.0155,2500.0
2011-01-19 13:00:00,36.53,36.54,36.51,36.53,4100.0,31.007,31.0155,30.9901,31.007,4100.0
2011-01-19 13:10:00,36.53,36.58,36.53,36.56,3400.0,31.007,31.0495,31.007,31.0325,3400.0
2011-01-19 13:20:00,36.56,36.62,36.55,36.61,6900.0,31.0325,31.0834,31.024,31.075,6900.0
2011-01-19 13:30:00,36.61,36.65,36.61,36.65,2000.0,31.075,31.1089,31.075,31.1089,2000.0
2011-01-19 13:40:00,36.65,36.65,36.63,36.64,1100.0,31.1089,31.1089,31.0919,31.1004,1100.0
2011-01-19 13:50:00,36.63,36.63,36.59,36.61,3100.0,31.0919,31.0919,31.058,31.075,3100.0
2011-01-19 14:00:00,36.61,36.61,36.53,36.54,7100.0,31.075,31.075,31.007,31.0155,7100.0
2011-01-19 14:10:00,36.54,36.6,36.52,36.59,6700.0,31.0155,31.0665,30.9986,31.058,6700.0
2011-01-19 14:20:00,36.56,36.56,36.51,36.53,5900.0,31.0325,31.0325,30.9901,31.007,5900.0
2011-01-19 14:30:00,36.53,36.57,36.52,36.52,5300.0,31.007,31.041,30.9986,30.9986,5300.0
2011-01-19 14:40:00,36.52,36.52,36.47,36.51,5700.0,30.9986,30.9986,30.9561,30.9901,5700.0
2011-01-19 14:50:00,36.51,36.51,36.43,36.49,10300.0,30.9901,30.9901,30.9222,30.9731,10300.0
2011-01-19 15:00:00,36.49,36.53,36.46,36.46,8400.0,30.9731,31.007,30.9476,30.9476,8400.0
2011-01-19 15:10:00,36.46,36.5,36.43,36.5,15000.0,30.9476,30.9816,30.9222,30.9816,15000.0
2011-01-19 15:20:00,36.5,36.51,36.47,36.47,7200.0,30.9816,30.9901,30.9561,30.9561,7200.0
2011-01-19 15:30:00,36.47,36.5,36.41,36.49,16400.0,30.9561,30.9816,30.9052,30.9731,16400.0
2011-01-19 15:40:00,36.49,36.55,36.48,36.51,38900.0,30.9731,31.024,30.9646,30.9901,38900.0
2011-01-19 15:50:00,36.5,36.54,36.45,36.52,69400.0,30.9816,31.0155,30.9391,30.9986,69400.0
2011-01-20 09:30:00,36.49,36.49,36.24,36.28,17200.0,30.9731,30.9731,30.7609,30.7948,17200.0
2011-01-20 09:40:00,36.3,36.3,36.19,36.25,17500.0,30.8118,30.8118,30.7185,30.7694,17500.0
2011-01-20 09:50:00,36.25,36.27,36.12,36.12,17000.0,30.7694,30.7864,30.659,30.659,17000.0
2011-01-20 10:00:00,36.12,36.22,36.12,36.16,16400.0,30.659,30.7439,30.659,30.693,16400.0
2011-01-20 10:10:00,36.18,36.21,36.14,36.14,10600.0,30.71,30.7354,30.676,30.676,10600.0
2011-01-20 10:20:00,36.14,36.23,36.14,36.2,32500.0,30.676,30.7524,30.676,30.7269,32500.0
2011-01-20 10:30:00,36.2,36.25,36.18,36.22,15900.0,30.7269,30.7694,30.71,30.7439,15900.0
2011-01-20 10:40:00,36.2,36.25,36.18,36.25,21200.0,30.7269,30.7694,30.71,30.7694,21200.0
2011-01-20 10:50:00,36.24,36.26,36.13,36.15,23800.0,30.7609,30.7779,30.6675,30.6845,23800.0
2011-01-20 11:00:00,36.14,36.18,36.11,36.15,20600.0,30.676,30.71,30.6505,30.6845,20600.0
2011-01-20 11:10:00,36.14,36.16,36.12,36.13,6800.0,30.676,30.693,30.659,30.6675,6800.0
2011-01-20 11:20:00,36.13,36.13,36.0,36.02,45500.0,30.6675,30.6675,30.5572,30.5742,45500.0
2011-01-20 11:30:00,36.02,36.13,35.98,36.13,23100.0,30.5742,30.6675,30.5402,30.6675,23100.0
2011-01-20 11:40:00,36.14,36.14,36.1,36.12,29900.0,30.676,30.676,30.6421,30.659,29900.0
2011-01-20 11:50:00,36.12,36.17,36.1,36.14,10900.0,30.659,30.7015,30.6421,30.676,10900.0
2011-01-20 12:00:00,36.14,36.19,36.13,36.16,10000.0,30.676,30.7185,30.6675,30.693,10000.0
2011-01-20 12:10:00,36.17,36.17,36.1,36.1,6500.0,30.7015,30.7015,30.6421,30.6421,6500.0
2011-01-20 12:20:00,36.11,36.13,36.1,36.1,33500.0,30.6505,30.6675,30.6421,30.6421,33500.0
2011-01-20 12:30:00,36.1,36.11,36.03,36.05,10700.0,30.6421,30.6505,30.5826,30.5996,10700.0
2011-01-20 12:40:00,36.05,36.1,36.04,36.1,8200.0,30.5996,30.6421,30.5911,30.6421,8200.0
2011-01-20 12:50:00,36.09,36.1,36.04,36.05,38100.0,30.6336,30.6421,30.5911,30.5996,38100.0
2011-01-20 13:00:00,36.04,36.1,36.04,36.1,7900.0,30.5911,30.6421,30.5911,30.6421,7900.0
2011-01-20 13:10:00,36.1,36.11,36.06,36.1,11000.0,30.6421,30.6505,30.6081,30.6421,11000.0
2011-01-20 13:20:00,36.1,36.1,36.04,36.08,13200.0,30.6421,30.6421,30.5911,30.6251,13200.0
2011-01-20 13:30:00,36.09,36.1,36.08,36.08,8900.0,30.6336,30.6421,30.6251,30.6251,8900.0
2011-01-20 13:40:00,36.08,36.09,36.02,36.08,52000.0,30.6251,30.6336,30.5742,30.6251,52000.0
2011-01-20 13:50:00,36.08,36.18,36.06,36.18,15200.0,30.6251,30.71,30.6081,30.71,15200.0
2011-01-20 14:00:00,36.18,36.18,36.17,36.17,9000.0,30.71,30.71,30.7015,30.7015,9000.0
2011-01-20 14:10:00,36.18,36.22,36.18,36.21,15300.0,30.71,30.7439,30.71,30.7354,15300.0
2011-01-20 14:20:00,36.21,36.21,36.16,36.19,14500.0,30.7354,30.7354,30.693,30.7185,14500.0
2011-01-20 14:30:00,36.18,36.19,36.13,36.13,11200.0,30.71,30.7185,30.6675,30.6675,11200.0
2011-01-20 14:40:00,36.13,36.15,36.12,36.15,16600.0,30.6675,30.6845,30.659,30.6845,16600.0
2011-01-20 14:50:00,36.14,36.14,36.11,36.12,17800.0,30.676,30.676,30.6505,30.659,17800.0
2011-01-20 15:00:00,36.12,36.13,36.09,36.12,20900.0,30.659,30.6675,30.6336,30.659,20900.0
2011-01-20 15:10:00,36.12,36.12,36.06,36.06,17000.0,30.659,30.659,30.6081,30.6081,17000.0
2011-01-20 15:20:00,36.06,36.06,35.99,36.0,22400.0,30.6081,30.6081,30.5487,30.5572,22400.0
2011-01-20 15:30:00,36.0,36.01,35.98,36.01,24800.0,30.5572,30.5657,30.5402,30.5657,24800.0
2011-01-20 15:40:00,36.01,36.01,36.0,36.01,31000.0,30.5657,30.5657,30.5572,30.5657,31000.0
2011-01-20 15:50:00,36.01,36.05,36.0,36.03,58800.0,30.5657,30.5996,30.5572,30.5826,58800.0
2011-01-21 09:30:00,36.28,36.29,36.13,36.27,75800.0,30.7948,30.8033,30.6675,30.7864,75800.0
2011-01-21 09:40:00,36.28,36.29,36.21,36.21,8400.0,30.7948,30.8033,30.7354,30.7354,8400.0
2011-01-21 09:50:00,36.18,36.24,36.18,36.23,8400.0,30.71,30.7609,30.71,30.7524,8400.0
2011-01-21 10:00:00,36.23,36.28,36.23,36.27,8100.0,30.7524,30.7948,30.7524,30.7864,8100.0
2011-01-21 10:10:00,36.26,36.3,36.23,36.23,5300.0,30.7779,30.8118,30.7524,30.7524,5300.0
2011-01-21 10:20:00,36.24,36.24,36.2,36.2,5700.0,30.7609,30.7609,30.7269,30.7269,5700.0
2011-01-21 10:30:00,36.16,36.2,36.13,36.2,4300.0,30.693,30.7269,30.6675,30.7269,4300.0
2011-01-21 10:40:00,36.2,36.21,36.14,36.14,9800.0,30.7269,30.7354,30.676,30.676,9800.0
2011-01-21 10:50:00,36.12,36.15,36.09,36.1,4400.0,30.659,30.6845,30.6336,30.6421,4400.0
2011-01-21 11:00:00,36.09,36.1,36.06,36.06,4800.0,30.6336,30.6421,30.6081,30.6081,4800.0
2011-01-21 11:10:00,36.04,36.05,35.98,35.99,6800.0,30.5911,30.5996,30.5402,30.5487,6800.0
2011-01-21 11:20:00,35.98,36.05,35.98,36.02,6100.0,30.5402,30.5996,30.5402,30.5742,6100.0
2011-01-21 11:30:00,36.03,36.06,36.01,36.03,5500.0,30.5826,30.6081,30.5657,30.5826,5500.0
2011-01-21 11:40:00,36.03,36.04,35.98,36.0,4900.0,30.5826,30.5911,30.5402,30.5572,4900.0
2011-01-21 11:50:00,36.0,36.02,35.98,36.0,3500.0,30.5572,30.5742,30.5402,30.5572,3500.0
2011-01-21 12:00:00,35.99,36.0,35.99,36.0,2500.0,30.5487,30.5572,30.5487,30.5572,2500.0
2011-01-21 12:10:00,36.0,36.02,35.98,36.02,4000.0,30.5572,30.5742,30.5402,30.5742,4000.0
2011-01-21 12:20:00,36.02,36.04,36.01,36.01,3800.0,30.5742,30.5911,30.5657,30.5657,3800.0
2011-01-21 12:30:00,36.01,36.02,35.98,35.98,3300.0,30.5657,30.5742,30.5402,30.5402,3300.0
2011-01-21 12:40:00,35.98,35.98,35.92,35.93,4700.0,30.5402,30.5402,30.4893,30.4978,4700.0
2011-01-21 12:50:00,35.93,35.94,35.9,35.91,11600.0,30.4978,30.5063,30.4723,30.4808,11600.0
2011-01-21 13:00:00,35.91,35.92,35.89,35.9,7300.0,30.4808,30.4893,30.4638,30.4723,7300.0
2011-01-21 13:10:00,35.89,35.94,35.89,35.92,7100.0,30.4638,30.5063,30.4638,30.4893,7100.0
2011-01-21 13:20:00,35.93,35.93,35.88,35.89,6500.0,30.4978,30.4978,30.4553,30.4638,6500.0
2011-01-21 13:30:00,35.89,35.96,35.89,35.96,4600.0,30.4638,30.5232,30.4638,30.5232,4600.0
2011-01-21 13:40:00,35.94,35.95,35.92,35.93,2600.0,30.5063,30.5147,30.4893,30.4978,2600.0
2011-01-21 13:50:00,35.93,35.97,35.92,35.97,4100.0,30.4978,30.5317,30.4893,30.5317,4100.0
2011-01-21 14:00:00,35.97,36.01,35.96,36.01,5500.0,30.5317,30.5657,30.5232,30.5657,5500.0
2011-01-21 14:10:00,36.02,36.04,36.02,36.03,10800.0,30.5742,30.5911,30.5742,30.5826,10800.0
2011-01-21 14:20:00,36.04,36.05,36.02,36.04,4100.0,30.5911,30.5996,30.5742,30.5911,4100.0
2011-01-21 14:30:00,36.04,36.1,36.02,36.09,10300.0,30.5911,30.6421,30.5742,30.6336,10300.0
2011-01-21 14:40:00,36.07,36.08,36.06,36.07,4200.0,30.6166,30.6251,30.6081,30.6166,4200.0
2011-01-21 14:50:00,36.08,36.08,36.03,36.03,5600.0,30.6251,30.6251,30.5826,30.5826,5600.0
2011-01-21 15:00:00,36.02,36.04,36.01,36.04,6200.0,30.5742,30.5911,30.5657,30.5911,6200.0
2011-01-21 15:10:00,36.04,36.05,36.03,36.03,5900.0,30.5911,30.5996,30.5826,30.5826,5900.0
2011-01-21 15:20:00,36.03,36.03,35.95,35.96,17000.0,30.5826,30.5826,30.5147,30.5232,17000.0
2011-01-21 15:30:00,35.96,35.99,35.92,35.94,21000.0,30.5232,30.5487,30.4893,30.5063,21000.0
2011-01-21 15:40:00,35.94,35.96,35.9,35.95,25100.0,30.5063,30.5232,30.4723,30.5147,25100.0
2011-01-21 15:50:00,35.94,35.97,35.91,35.95,56100.0,30.5063,30.5317,30.4808,30.5147,56100.0
2011-01-24 09:30:00,35.95,36.03,35.85,35.9,16600.0,30.5147,30.5826,30.4299,30.4723,16600.0
2011-01-24 09:40:00,35.88,35.89,35.79,35.88,14600.0,30.4553,30.4638,30.3789,30.4553,14600.0
2011-01-24 09:50:00,35.9,35.98,35.78,35.8,15600.0,30.4723,30.5402,30.3704,30.3874,15600.0
2011-01-24 10:00:00,35.8,35.81,35.72,35.78,15000.0,30.3874,30.3959,30.3195,30.3704,15000.0
2011-01-24 10:10:00,35.78,35.83,35.72,35.74,10600.0,30.3704,30.4129,30.3195,30.3365,10600.0
2011-01-24 10:20:00,35.75,35.83,35.73,35.83,5800.0,30.345,30.4129,30.328,30.4129,5800.0
2011-01-24 10:30:00,35.84,35.85,35.75,35.75,7800.0,30.4214,30.4299,30.345,30.345,7800.0
2011-01-24 10:40:00,35.75,35.8,35.74,35.79,7700.0,30.345,30.3874,30.3365,30.3789,7700.0
2011-01-24 10:50:00,35.79,35.81,35.74,35.74,8100.0,30.3789,30.3959,30.3365,30.3365,8100.0
2011-01-24 11:00:00,35.74,35.82,35.74,35.81,16000.0,30.3365,30.4044,30.3365,30.3959,16000.0
2011-01-24 11:10:00,35.81,35.85,35.8,35.84,7100.0,30.3959,30.4299,30.3874,30.4214,7100.0
2011-01-24 11:20:00,35.85,35.9,35.84,35.9,6300.0,30.4299,30.4723,30.4214,30.4723,6300.0
2011-01-24 11:30:00,35.9,35.91,35.87,35.87,7600.0,30.4723,30.4808,30.4468,30.4468,7600.0
2011-01-24 11:40:00,35.86,35.95,35.86,35.94,5000.0,30.4383,30.5147,30.4383,30.5063,5000.0
2011-01-24 11:50:00,35.94,35.95,35.9,35.9,4800.0,30.5063,30.5147,30.4723,30.4723,4800.0
2011-01-24 12:00:00,35.89,35.98,35.89,35.98,11100.0,30.4638,30.5402,30.4638,30.5402,11100.0
2011-01-24 12:10:00,35.98,36.01,35.98,36.01,10100.0,30.5402,30.5657,30.5402,30.5657,10100.0
2011-01-24 12:20:00,36.01,36.01,35.99,36.0,10500.0,30.5657,30.5657,30.5487,30.5572,10500.0
2011-01-24 12:30:00,36.01,36.05,36.01,36.05,5600.0,30.5657,30.5996,30.5657,30.5996,5600.0
2011-01-24 12:40:00,36.05,36.08,36.05,36.08,5200.0,30.5996,30.6251,30.5996,30.6251,5200.0
2011-01-24 12:50:00,36.07,36.08,36.07,36.07,4600.0,30.6166,30.6251,30.6166,30.6166,4600.0
2011-01-24 13:00:00,36.07,36.18,36.07,36.17,17000.0,30.6166,30.71,30.6166,30.7015,17000.0
2011-01-24 13:10:00,36.18,36.19,36.18,36.19,8100.0,30.71,30.7185,30.71,30.7185,8100.0
2011-01-24 13:20:00,36.18,36.2,36.17,36.18,11700.0,30.71,30.7269,30.7015,30.71,11700.0
2011-01-24 13:30:00,36.18,36.22,36.16,36.21,17200.0,30.71,30.7439,30.693,30.7354,17200.0
2011-01-24 13:40:00,36.2,36.25,36.19,36.24,6200.0,30.7269,30.7694,30.7185,30.7609,6200.0
2011-01-24 13:50:00,36.24,36.25,36.17,36.18,10300.0,30.7609,30.7694,30.7015,30.71,10300.0
2011-01-24 14:00:00,36.17,36.18,36.14,36.15,14700.0,30.7015,30.71,30.676,30.6845,14700.0
2011-01-24 14:10:00,36.16,36.23,36.15,36.21,7600.0,30.693,30.7524,30.6845,30.7354,7600.0
2011-01-24 14:20:00,36.2,36.21,36.15,36.15,7700.0,30.7269,30.7354,30.6845,30.6845,7700.0
2011-01-24 14:30:00,36.15,36.16,36.15,36.15,7500.0,30.6845,30.693,30.6845,30.6845,7500.0
2011-01-24 14:40:00,36.16,36.16,36.13,36.15,11300.0,30.693,30.693,30.6675,30.6845,11300.0
2011-01-24 14:50:00,36.14,36.15,36.09,36.09,12100.0,30.676,30.6845,30.6336,30.6336,12100.0
2011-01-24 15:00:00,36.09,36.1,36.07,36.09,13300.0,30.6336,30.6421,30.6166,30.6336,13300.0
2011-01-24 15:10:00,36.09,36.13,36.07,36.1,13200.0,30.6336,30.6675,30.6166,30.6421,13200.0
2011-01-24 15:20:00,36.09,36.1,36.03,36.03,10200.0,30.6336,30.6421,30.5826,30.5826,10200.0
2011-01-24 15:30:00,36.04,36.07,36.04,36.06,11800.0,30.5911,30.6166,30.5911,30.6081,11800.0
2011-01-24 15:40:00,36.06,36.08,36.04,36.06,21600.0,30.6081,30.6251,30.5911,30.6081,21600.0
2011-01-24 15:50:00,36.06,36.11,36.06,36.11,57800.0,30.6081,30.6505,30.6081,30.6505,57800.0
2011-01-25 09:30:00,36.01,36.03,35.92,35.92,8000.0,30.5657,30.5826,30.4893,30.4893,8000.0
2011-01-25 09:40:00,35.9,35.93,35.85,35.92,3200.0,30.4723,30.4978,30.4299,30.4893,3200.0
2011-01-25 09:50:00,35.95,35.98,35.91,35.98,5100.0,30.5147,30.5402,30.4808,30.5402,5100.0
2011-01-25 10:00:00,35.97,36.06,35.97,36.04,9700.0,30.5317,30.6081,30.5317,30.5911,9700.0
2011-01-25 10:10:00,36.06,36.07,35.95,35.96,6200.0,30.6081,30.6166,30.5147,30.5232,6200.0
2011-01-25 10:20:00,35.95,35.95,35.87,35.9,4100.0,30.5147,30.5147,30.4468,30.4723,4100.0
2011-01-25 10:30:00,35.9,35.93,35.89,35.89,2000.0,30.4723,30.4978,30.4638,30.4638,2000.0
2011-01-25 10:40:00,35.88,35.98,35.87,35.96,3600.0,30.4553,30.5402,30.4468,30.5232,3600.0
2011-01-25 10:50:00,35.93,36.04,35.93,36.02,2800.0,30.4978,30.5911,30.4978,30.5742,2800.0
2011-01-25 11:00:00,36.02,36.03,35.97,35.98,6600.0,30.5742,30.5826,30.5317,30.5402,6600.0
2011-01-25 11:10:00,35.99,36.0,35.87,35.9,17400.0,30.5487,30.5572,30.4468,30.4723,17400.0
2011-01-25 11:20:00,35.89,35.89,35.79,35.79,8800.0,30.4638,30.4638,30.3789,30.3789,8800.0
2011-01-25 11:30:00,35.78,35.86,35.78,35.86,7800.0,30.3704,30.4383,30.3704,30.4383,7800.0
2011-01-25 11:40:00,35.85,35.91,35.85,35.88,8800.0,30.4299,30.4808,30.4299,30.4553,8800.0
2011-01-25 11:50:00,35.87,35.92,35.87,35.92,3600.0,30.4468,30.4893,30.4468,30.4893,3600.0
2011-01-25 12:00:00,35.92,35.95,35.91,35.92,5000.0,30.4893,30.5147,30.4808,30.4893,5000.0
2011-01-25 12:10:00,35.93,36.03,35.93,36.02,8300.0,30.4978,30.5826,30.4978,30.5742,8300.0
2011-01-25 12:20:00,36.02,36.07,36.02,36.07,5200.0,30.5742,30.6166,30.5742,30.6166,5200.0
2011-01-25 12:30:00,36.08,36.09,36.04,36.08,3900.0,30.6251,30.6336,30.5911,30.6251,3900.0
2011-01-25 12:40:00,36.08,36.12,36.08,36.1,4300.0,30.6251,30.659,30.6251,30.6421,4300.0
2011-01-25 12:50:00,36.09,36.1,36.05,36.07,4100.0,30.6336,30.6421,30.5996,30.6166,4100.0
2011-01-25 13:00:00,36.07,36.14,36.07,36.14,8700.0,30.6166,30.676,30.6166,30.676,8700.0
2011-01-25 13:10:00,36.14,36.16,36.13,36.15,6600.0,30.676,30.693,30.6675,30.6845,6600.0
2011-01-25 13:20:00,36.16,36.16,36.14,36.15,7700.0,30.693,30.693,30.676,30.6845,7700.0
2011-01-25 13:30:00,36.15,36.19,36.14,36.19,6900.0,30.6845,30.7185,30.676,30.7185,6900.0
2011-01-25 13:40:00,36.19,36.22,36.19,36.22,7600.0,30.7185,30.7439,30.7185,30.7439,7600.0
2011-01-25 13:50:00,36.21,36.22,36.18,36.18,7300.0,30.7354,30.7439,30.71,30.71,7300.0
2011-01-25 14:00:00,36.18,36.18,36.1,36.12,8900.0,30.71,30.71,30.6421,30.659,8900.0
2011-01-25 14:10:00,36.12,36.14,36.05,36.06,9100.0,30.659,30.676,30.5996,30.6081,9100.0
2011-01-25 14:20:00,36.06,36.06,35.98,35.99,7900.0,30.6081,30.6081,30.5402,30.5487,7900.0
2011-01-25 14:30:00,36.01,36.05,35.97,36.05,5300.0,30.5657,30.5996,30.5317,30.5996,5300.0
2011-01-25 14:40:00,36.05,36.07,35.98,35.99,6800.0,30.5996,30.6166,30.5402,30.5487,6800.0
2011-01-25 14:50:00,35.97,36.05,35.97,36.01,14300.0,30.5317,30.5996,30.5317,30.5657,14300.0
2011-01-25 15:00:00,36.03,36.1,36.02,36.08,13600.0,30.5826,30.6421,30.5742,30.6251,13600.0
2011-01-25 15:10:00,36.09,36.17,36.08,36.16,20600.0,30.6336,30.7015,30.6251,30.693,20600.0
2011-01-25 15:20:00,36.16,36.22,36.16,36.22,9400.0,30.693,30.7439,30.693,30.7439,9400.0
2011-01-25 15:30:00,36.21,36.22,36.12,36.13,14100.0,30.7354,30.7439,30.659,30.6675,14100.0
2011-01-25 15:40:00,36.13,36.23,36.12,36.2,26300.0,30.6675,30.7524,30.659,30.7269,26300.0
2011-01-25 15:50:00,36.19,36.22,36.18,36.2,33100.0,30.7185,30.7439,30.71,30.7269,33100.0
2011-01-26 09:30:00,36.29,36.49,36.27,36.32,10300.0,30.8033,30.9731,30.7864,30.8288,10300.0
2011-01-26 09:40:00,36.28,36.5,36.28,36.5,9200.0,30.7948,30.9816,30.7948,30.9816,9200.0
2011-01-26 09:50:00,36.5,36.5,36.34,36.36,7600.0,30.9816,30.9816,30.8458,30.8628,7600.0
2011-01-26 10:00:00,36.34,36.56,36.34,36.52,20400.0,30.8458,31.0325,30.8458,30.9986,20400.0
2011-01-26 10:10:00,36.51,36.64,36.5,36.53,13900.0,30.9901,31.1004,30.9816,31.007,13900.0
2011-01-26 10:20:00,36.54,36.62,36.53,36.62,13400.0,31.0155,31.0834,31.007,31.0834,13400.0
2011-01-26 10:30:00,36.62,36.63,36.59,36.6,8700.0,31.0834,31.0919,31.058,31.0665,8700.0
2011-01-26 10:40:00,36.59,36.62,36.58,36.59,20800.0,31.058,31.0834,31.0495,31.058,20800.0
2011-01-26 10:50:00,36.59,36.61,36.54,36.57,7500.0,31.058,31.075,31.0155,31.041,7500.0
2011-01-26 11:00:00,36.57,36.62,36.55,36.61,13200.0,31.041,31.0834,31.024,31.075,13200.0
2011-01-26 11:10:00,36.62,36.64,36.57,36.63,8800.0,31.0834,31.1004,31.041,31.0919,8800.0
2011-01-26 11:20:00,36.63,36.65,36.5,36.57,21200.0,31.0919,31.1089,30.9816,31.041,21200.0
2011-01-26 11:30:00,36.56,36.59,36.55,36.58,7400.0,31.0325,31.058,31.024,31.0495,7400.0
2011-01-26 11:40:00,36.58,36.61,36.57,36.58,5400.0,31.0495,31.075,31.041,31.0495,5400.0
2011-01-26 11:50:00,36.58,36.59,36.54,36.57,4100.0,31.0495,31.058,31.0155,31.041,4100.0
2011-01-26 12:00:00,36.56,36.61,36.53,36.6,8400.0,31.0325,31.075,31.007,31.0665,8400.0
2011-01-26 12:10:00,36.61,36.62,36.59,36.59,4100.0,31.075,31.0834,31.058,31.058,4100.0
2011-01-26 12:20:00,36.57,36.58,36.57,36.57,1400.0,31.041,31.0495,31.041,31.041,1400.0
2011-01-26 12:30:00,36.57,36.59,36.57,36.57,4400.0,31.041,31.058,31.041,31.041,4400.0
2011-01-26 12:40:00,36.56,36.57,36.51,36.52,4000.0,31.0325,31.041,30.9901,30.9986,4000.0
2011-01-26 12:50:00,36.53,36.56,36.53,36.54,10000.0,31.007,31.0325,31.007,31.0155,10000.0
2011-01-26 13:00:00,36.54,36.54,36.54,36.54,300.0,31.0155,31.0155,31.0155,31.0155,300.0
2011-01-26 13:10:00,36.53,36.53,36.47,36.47,6300.0,31.007,31.007,30.9561,30.9561,6300.0
2011-01-26 13:20:00,36.47,36.47,36.44,36.44,5700.0,30.9561,30.9561,30.9307,30.9307,5700.0
2011-01-26 13:30:00,36.44,36.47,36.43,36.44,6900.0,30.9307,30.9561,30.9222,30.9307,6900.0
2011-01-26 13:40:00,36.45,36.48,36.44,36.48,4500.0,30.9391,30.9646,30.9307,30.9646,4500.0
2011-01-26 13:50:00,36.48,36.5,36.48,36.5,3800.0,30.9646,30.9816,30.9646,30.9816,3800.0
2011-01-26 14:00:00,36.49,36.49,36.45,36.47,8200.0,30.9731,30.9731,30.9391,30.9561,8200.0
2011-01-26 14:10:00,36.46,36.56,36.42,36.53,13400.0,30.9476,31.0325,30.9137,31.007,13400.0
2011-01-26 14:20:00,36.51,36.51,36.43,36.47,8600.0,30.9901,30.9901,30.9222,30.9561,8600.0
2011-01-26 14:30:00,36.45,36.5,36.44,36.49,8600.0,30.9391,30.9816,30.9307,30.9731,8600.0
2011-01-26 14:40:00,36.48,36.55,36.46,36.48,14200.0,30.9646,31.024,30.9476,30.9646,14200.0
2011-01-26 14:50:00,36.47,36.5,36.43,36.48,12700.0,30.9561,30.9816,30.9222,30.9646,12700.0
2011-01-26 15:00:00,36.47,36.5,36.45,36.48,14600.0,30.9561,30.9816,30.9391,30.9646,14600.0
2011-01-26 15:10:00,36.49,36.57,36.45,36.45,7700.0,30.9731,31.041,30.9391,30.9391,7700.0
2011-01-26 15:20:00,36.45,36.48,36.45,36.46,9200.0,30.9391,30.9646,30.9391,30.9476,9200.0
2011-01-26 15:30:00,36.46,36.46,36.39,36.41,12900.0,30.9476,30.9476,30.8882,30.9052,12900.0
2011-01-26 15:40:00,36.4,36.49,36.4,36.49,17600.0,30.8967,30.9731,30.8967,30.9731,17600.0
2011-01-26 15:50:00,36.48,36.51,36.4,36.4,47900.0,30.9646,30.9901,30.8967,30.8967,47900.0
2011-01-27 09:30:00,36.39,36.4,36.13,36.14,15500.0,30.8882,30.8967,30.6675,30.676,15500.0
2011-01-27 09:40:00,36.15,36.22,36.12,36.2,11100.0,30.6845,30.7439,30.659,30.7269,11100.0
2011-01-27 09:50:00,36.2,36.25,36.2,36.23,8300.0,30.7269,30.7694,30.7269,30.7524,8300.0
2011-01-27 10:00:00,36.21,36.26,36.12,36.17,13800.0,30.7354,30.7779,30.659,30.7015,13800.0
2011-01-27 10:10:00,36.18,36.2,36.15,36.17,12300.0,30.71,30.7269,30.6845,30.7015,12300.0
2011-01-27 10:20:00,36.15,36.16,36.03,36.03,10000.0,30.6845,30.693,30.5826,30.5826,10000.0
2011-01-27 10:30:00,36.03,36.06,36.02,36.04,9500.0,30.5826,30.6081,30.5742,30.5911,9500.0
2011-01-27 10:40:00,36.04,36.04,35.96,35.99,11000.0,30.5911,30.5911,30.5232,30.5487,11000.0
2011-01-27 10:50:00,35.98,35.98,35.93,35.96,9700.0,30.5402,30.5402,30.4978,30.5232,9700.0
2011-01-27 11:00:00,35.95,35.98,35.91,35.91,11900.0,30.5147,30.5402,30.4808,30.4808,11900.0
2011-01-27 11:10:00,35.92,35.96,35.92,35.95,8700.0,30.4893,30.5232,30.4893,30.5147,8700.0
2011-01-27 11:20:00,35.95,35.95,35.87,35.91,8600.0,30.5147,30.5147,30.4468,30.4808,8600.0
2011-01-27 11:30:00,35.92,35.93,35.88,35.93,5100.0,30.4893,30.4978,30.4553,30.4978,5100.0
2011-01-27 11:40:00,35.92,35.95,35.9,35.91,4000.0,30.4893,30.5147,30.4723,30.4808,4000.0
2011-01-27 11:50:00,35.91,35.95,35.88,35.91,10200.0,30.4808,30.5147,30.4553,30.4808,10200.0
2011-01-27 12:00:00,35.91,35.93,35.9,35.93,8800.0,30.4808,30.4978,30.4723,30.4978,8800.0
2011-01-27 12:10:00,35.93,35.98,35.92,35.97,9000.0,30.4978,30.5402,30.4893,30.5317,9000.0
2011-01-27 12:20:00,35.97,35.97,35.94,35.95,7200.0,30.5317,30.5317,30.5063,30.5147,7200.0
2011-01-27 12:30:00,35.96,35.99,35.93,35.96,8700.0,30.5232,30.5487,30.4978,30.5232,8700.0
2011-01-27 12:40:00,35.98,35.98,35.95,35.95,11200.0,30.5402,30.5402,30.5147,30.5147,11200.0
2011-01-27 12:50:00,35.95,35.96,35.9,35.91,11600.0,30.5147,30.5232,30.4723,30.4808,11600.0
2011-01-27 13:00:00,35.92,35.92,35.89,35.89,9700.0,30.4893,30.4893,30.4638,30.4638,9700.0
2011-01-27 13:10:00,35.9,35.93,35.89,35.92,3200.0,30.4723,30.4978,30.4638,30.4893,3200.0
2011-01-27 13:20:00,35.93,35.93,35.89,35.9,5400.0,30.4978,30.4978,30.4638,30.4723,5400.0
2011-01-27 13:30:00,35.89,35.95,35.89,35.94,16000.0,30.4638,30.5147,30.4638,30.5063,16000.0
2011-01-27 13:40:00,35.93,36.03,35.93,36.03,15500.0,30.4978,30.5826,30.4978,30.5826,15500.0
2011-01-27 13:50:00,36.03,36.07,36.03,36.07,8900.0,30.5826,30.6166,30.5826,30.6166,8900.0
2011-01-27 14:00:00,36.06,36.07,36.06,36.07,10900.0,30.6081,30.6166,30.6081,30.6166,10900.0
2011-01-27 14:10:00,36.06,36.07,36.02,36.06,21500.0,30.6081,30.6166,30.5742,30.6081,21500.0
2011-01-27 14:20:00,36.07,36.07,36.0,36.0,13900.0,30.6166,30.6166,30.5572,30.5572,13900.0
2011-01-27 14:30:00,36.0,36.03,36.0,36.0,16700.0,30.5572,30.5826,30.5572,30.5572,16700.0
2011-01-27 14:40:00,36.0,36.05,36.0,36.04,18300.0,30.5572,30.5996,30.5572,30.5911,18300.0
2011-01-27 14:50:00,36.04,36.07,36.04,36.07,13500.0,30.5911,30.6166,30.5911,30.6166,13500.0
2011-01-27 15:00:00,36.07,36.07,36.03,36.06,18600.0,30.6166,30.6166,30.5826,30.6081,18600.0
2011-01-27 15:10:00,36.07,36.12,36.07,36.11,25300.0,30.6166,30.659,30.6166,30.6505,25300.0
2011-01-27 15:20:00,36.11,36.12,36.09,36.1,15600.0,30.6505,30.659,30.6336,30.6421,15600.0
2011-01-27 15:30:00,36.11,36.12,36.08,36.1,31500.0,30.6505,30.659,30.6251,30.6421,31500.0
2011-01-27 15:40:00,36.1,36.13,36.09,36.11,61600.0,30.6421,30.6675,30.6336,30.6505,61600.0
2011-01-27 15:50:00,36.12,36.2,36.12,36.2,123300.0,30.659,30.7269,30.659,30.7269,123300.0
2011-01-28 09:30:00,36.22,36.44,36.22,36.3,18400.0,30.7439,30.9307,30.7439,30.8118,18400.0
2011-01-28 09:40:00,36.31,36.37,36.27,36.34,7200.0,30.8203,30.8712,30.7864,30.8458,7200.0
2011-01-28 09:50:00,36.34,36.35,36.25,36.28,11100.0,30.8458,30.8543,30.7694,30.7948,11100.0
2011-01-28 10:00:00,36.29,36.29,36.2,36.25,5900.0,30.8033,30.8033,30.7269,30.7694,5900.0
2011-01-28 10:10:00,36.25,36.33,36.22,36.3,11100.0,30.7694,30.8373,30.7439,30.8118,11100.0
2011-01-28 10:20:00,36.28,36.28,36.08,36.11,6400.0,30.7948,30.7948,30.6251,30.6505,6400.0
2011-01-28 10:30:00,36.08,36.08,36.01,36.04,9800.0,30.6251,30.6251,30.5657,30.5911,9800.0
2011-01-28 10:40:00,36.05,36.06,36.0,36.03,6400.0,30.5996,30.6081,30.5572,30.5826,6400.0
2011-01-28 10:50:00,36.03,36.03,35.92,36.01,6600.0,30.5826,30.5826,30.4893,30.5657,6600.0
2011-01-28 11:00:00,36.0,36.0,35.9,35.92,6300.0,30.5572,30.5572,30.4723,30.4893,6300.0
2011-01-28 11:10:00,35.93,35.96,35.9,35.96,3500.0,30.4978,30.5232,30.4723,30.5232,3500.0
2011-01-28 11:20:00,35.98,35.99,35.9,35.9,4500.0,30.5402,30.5487,30.4723,30.4723,4500.0
2011-01-28 11:30:00,35.89,35.9,35.76,35.77,8800.0,30.4638,30.4723,30.3535,30.362,8800.0
2011-01-28 11:40:00,35.78,35.8,35.74,35.79,9600.0,30.3704,30.3874,30.3365,30.3789,9600.0
2011-01-28 11:50:00,35.78,35.79,35.72,35.72,13400.0,30.3704,30.3789,30.3195,30.3195,13400.0
2011-01-28 12:00:00,35.72,35.77,35.65,35.76,16100.0,30.3195,30.362,30.2601,30.3535,16100.0
2011-01-28 12:10:00,35.76,35.81,35.73,35.79,6600.0,30.3535,30.3959,30.328,30.3789,6600.0
2011-01-28 12:20:00,35.8,35.82,35.78,35.8,8500.0,30.3874,30.4044,30.3704,30.3874,8500.0
2011-01-28 12:30:00,35.79,35.86,35.77,35.86,13600.0,30.3789,30.4383,30.362,30.4383,13600.0
2011-01-28 12:40:00,35.86,35.9,35.83,35.84,15400.0,30.4383,30.4723,30.4129,30.4214,15400.0
2011-01-28 12:50:00,35.85,35.86,35.79,35.82,8500.0,30.4299,30.4383,30.3789,30.4044,8500.0
2011-01-28 13:00:00,35.82,35.82,35.7,35.72,15400.0,30.4044,30.4044,30.3025,30.3195,15400.0
2011-01-28 13:10:00,35.71,35.78,35.71,35.77,11800.0,30.311,30.3704,30.311,30.362,11800.0
2011-01-28 13:20:00,35.76,35.76,35.68,35.7,13200.0,30.3535,30.3535,30.2856,30.3025,13200.0
2011-01-28 13:30:00,35.7,35.74,35.67,35.7,12200.0,30.3025,30.3365,30.2771,30.3025,12200.0
2011-01-28 13:40:00,35.7,35.75,35.67,35.72,9000.0,30.3025,30.345,30.2771,30.3195,9000.0
2011-01-28 13:50:00,35.74,35.8,35.73,35.8,2900.0,30.3365,30.3874,30.328,30.3874,2900.0
2011-01-28 14:00:00,35.79,35.8,35.75,35.76,4700.0,30.3789,30.3874,30.345,30.3535,4700.0
2011-01-28 14:10:00,35.75,35.75,35.68,35.7,13300.0,30.345,30.345,30.2856,30.3025,13300.0
2011-01-28 14:20:00,35.7,35.72,35.65,35.65,8500.0,30.3025,30.3195,30.2601,30.2601,8500.0
2011-01-28 14:30:00,35.66,35.73,35.66,35.66,6800.0,30.2686,30.328,30.2686,30.2686,6800.0
2011-01-28 14:40:00,35.67,35.71,35.63,35.7,9500.0,30.2771,30.311,30.2431,30.3025,9500.0
2011-01-28 14:50:00,35.71,35.72,35.59,35.63,18300.0,30.311,30.3195,30.2092,30.2431,18300.0
2011-01-28 15:00:00,35.62,35.7,35.59,35.63,16700.0,30.2346,30.3025,30.2092,30.2431,16700.0
2011-01-28 15:10:00,35.62,35.63,35.55,35.57,20100.0,30.2346,30.2431,30.1752,30.1922,20100.0
2011-01-28 15:20:00,35.57,35.57,35.5,35.51,29900.0,30.1922,30.1922,30.1328,30.1413,29900.0
2011-01-28 15:30:00,35.5,35.57,35.5,35.53,22700.0,30.1328,30.1922,30.1328,30.1582,22700.0
2011-01-28 15:40:00,35.54,35.55,35.47,35.49,43200.0,30.1667,30.1752,30.1073,30.1243,43200.0
2011-01-28 15:50:00,35.48,35.53,35.46,35.49,66000.0,30.1158,30.1582,30.0988,30.1243,66000.0
2011-01-31 09:30:00,35.63,35.63,35.49,35.62,8800.0,30.2431,30.2431,30.1243,30.2346,8800.0
2011-01-31 09:40:00,35.6,35.68,35.51,35.52,10600.0,30.2177,30.2856,30.1413,30.1498,10600.0
2011-01-31 09:50:00,35.53,35.63,35.46,35.53,10900.0,30.1582,30.2431,30.0988,30.1582,10900.0
2011-01-31 10:00:00,35.53,35.57,35.5,35.56,10100.0,30.1582,30.1922,30.1328,30.1837,10100.0
2011-01-31 10:10:00,35.54,35.56,35.45,35.48,3900.0,30.1667,30.1837,30.0903,30.1158,3900.0
2011-01-31 10:20:00,35.49,35.57,35.46,35.54,3100.0,30.1243,30.1922,30.0988,30.1667,3100.0
2011-01-31 10:30:00,35.57,35.65,35.57,35.65,3300.0,30.1922,30.2601,30.1922,30.2601,3300.0
2011-01-31 10:40:00,35.65,35.69,35.64,35.66,3300.0,30.2601,30.294,30.2516,30.2686,3300.0
2011-01-31 10:50:00,35.66,35.7,35.65,35.7,3000.0,30.2686,30.3025,30.2601,30.3025,3000.0
2011-01-31 11:00:00,35.71,35.75,35.71,35.75,2300.0,30.311,30.345,30.311,30.345,2300.0
2011-01-31 11:10:00,35.75,35.77,35.69,35.72,2700.0,30.345,30.362,30.294,30.3195,2700.0
2011-01-31 11:20:00,35.73,35.82,35.73,35.8,2300.0,30.328,30.4044,30.328,30.3874,2300.0
2011-01-31 11:30:00,35.78,35.79,35.73,35.75,6300.0,30.3704,30.3789,30.328,30.345,6300.0
2011-01-31 11:40:00,35.75,35.8,35.75,35.76,2000.0,30.345,30.3874,30.345,30.3535,2000.0
2011-01-31 11:50:00,35.74,35.76,35.74,35.75,1300.0,30.3365,30.3535,30.3365,30.345,1300.0
2011-01-31 12:00:00,35.77,35.82,35.76,35.81,4000.0,30.362,30.4044,30.3535,30.3959,4000.0
2011-01-31 12:10:00,35.81,35.85,35.81,35.85,3300.0,30.3959,30.4299,30.3959,30.4299,3300.0
2011-01-31 12:20:00,35.86,35.92,35.85,35.92,3800.0,30.4383,30.4893,30.4299,30.4893,3800.0
2011-01-31 12:30:00,35.93,35.93,35.88,35.88,4600.0,30.4978,30.4978,30.4553,30.4553,4600.0
2011-01-31 12:40:00,35.86,35.88,35.82,35.84,5000.0,30.4383,30.4553,30.4044,30.4214,5000.0
2011-01-31 12:50:00,35.83,35.86,35.83,35.84,4200.0,30.4129,30.4383,30.4129,30.4214,4200.0
2011-01-31 13:00:00,35.83,35.88,35.83,35.88,5200.0,30.4129,30.4553,30.4129,30.4553,5200.0
2011-01-31 13:10:00,35.88,35.9,35.86,35.88,7200.0,30.4553,30.4723,30.4383,30.4553,7200.0
2011-01-31 13:20:00,35.88,35.88,35.83,35.86,6000.0,30.4553,30.4553,30.4129,30.4383,6000.0
2011-01-31 13:30:00,35.86,35.87,35.82,35.82,5900.0,30.4383,30.4468,30.4044,30.4044,5900.0
2011-01-31 13:40:00,35.82,35.86,35.78,35.85,9800.0,30.4044,30.4383,30.3704,30.4299,9800.0
2011-01-31 13:50:00,35.85,35.89,35.85,35.89,4600.0,30.4299,30.4638,30.4299,30.4638,4600.0
2011-01-31 14:00:00,35.89,35.91,35.86,35.86,8000.0,30.4638,30.4808,30.4383,30.4383,8000.0
2011-01-31 14:10:00,35.86,35.87,35.83,35.85,4800.0,30.4383,30.4468,30.4129,30.4299,4800.0
2011-01-31 14:20:00,35.84,35.84,35.81,35.81,2500.0,30.4214,30.4214,30.3959,30.3959,2500.0
2011-01-31 14:30:00,35.79,35.79,35.73,35.73,6100.0,30.3789,30.3789,30.328,30.328,6100.0
2011-01-31 14:40:00,35.74,35.75,35.7,35.7,5300.0,30.3365,30.345,30.3025,30.3025,5300.0
2011-01-31 14:50:00,35.69,35.72,35.68,35.7,12100.0,30.294,30.3195,30.2856,30.3025,12100.0
2011-01-31 15:00:00,35.7,35.79,35.7,35.76,8600.0,30.3025,30.3789,30.3025,30.3535,8600.0
2011-01-31 15:10:00,35.77,35.79,35.75,35.78,9600.0,30.362,30.3789,30.345,30.3704,9600.0
2011-01-31 15:20:00,35.77,35.77,35.73,35.74,7200.0,30.362,30.362,30.328,30.3365,7200.0
2011-01-31 15:30:00,35.73,35.77,35.73,35.74,7600.0,30.328,30.362,30.328,30.3365,7600.0
2011-01-31 15:40:00,35.75,35.76,35.7,35.71,32100.0,30.345,30.3535,30.3025,30.311,32100.0
2011-01-31 15:50:00,35.71,35.75,35.7,35.73,44200.0,30.311,30.345,30.3025,30.328,44200.0
2011-02-01 09:30:00,35.89,36.02,35.87,36.01,9400.0,30.4638,30.5742,30.4468,30.5657,9400.0
2011-02-01 09:40:00,35.99,36.01,35.95,35.98,7200.0,30.5487,30.5657,30.5147,30.5402,7200.0
2011-02-01 09:50:00,36.0,36.1,35.99,36.08,9100.0,30.5572,30.6421,30.5487,30.6251,9100.0
2011-02-01 10:00:00,36.08,36.1,35.98,36.0,15600.0,30.6251,30.6421,30.5402,30.5572,15600.0
2011-02-01 10:10:00,36.01,36.01,35.93,35.96,13500.0,30.5657,30.5657,30.4978,30.5232,13500.0
2011-02-01 10:20:00,35.97,36.09,35.97,35.99,8400.0,30.5317,30.6336,30.5317,30.5487,8400.0
2011-02-01 10:30:00,36.0,36.03,36.0,36.02,6300.0,30.5572,30.5826,30.5572,30.5742,6300.0
2011-02-01 10:40:00,36.02,36.06,36.02,36.05,3800.0,30.5742,30.6081,30.5742,30.5996,3800.0
2011-02-01 10:50:00,36.04,36.05,36.01,36.05,5600.0,30.5911,30.5996,30.5657,30.5996,5600.0
2011-02-01 11:00:00,36.03,36.04,35.96,35.97,8200.0,30.5826,30.5911,30.5232,30.5317,8200.0
2011-02-01 11:10:00,35.98,36.02,35.91,35.94,7700.0,30.5402,30.5742,30.4808,30.5063,7700.0
2011-02-01 11:20:00,35.94,35.94,35.91,35.91,3400.0,30.5063,30.5063,30.4808,30.4808,3400.0
2011-02-01 11:30:00,35.93,35.97,35.92,35.96,5200.0,30.4978,30.5317,30.4893,30.5232,5200.0
2011-02-01 11:40:00,35.95,35.97,35.93,35.95,4400.0,30.5147,30.5317,30.4978,30.5147,4400.0
2011-02-01 11:50:00,35.95,36.02,35.95,36.02,8900.0,30.5147,30.5742,30.5147,30.5742,8900.0
2011-02-01 12:00:00,36.02,36.04,35.99,36.02,4600.0,30.5742,30.5911,30.5487,30.5742,4600.0
2011-02-01 12:10:00,36.01,36.07,36.01,36.07,5700.0,30.5657,30.6166,30.5657,30.6166,5700.0
2011-02-01 12:20:00,36.07,36.08,36.05,36.06,4200.0,30.6166,30.6251,30.5996,30.6081,4200.0
2011-02-01 12:30:00,36.07,36.09,36.02,36.05,8000.0,30.6166,30.6336,30.5742,30.5996,8000.0
2011-02-01 12:40:00,36.03,36.07,36.03,36.05,4300.0,30.5826,30.6166,30.5826,30.5996,4300.0
2011-02-01 12:50:00,36.03,36.12,36.03,36.12,8600.0,30.5826,30.659,30.5826,30.659,8600.0
2011-02-01 13:00:00,36.12,36.16,36.08,36.08,6600.0,30.659,30.693,30.6251,30.6251,6600.0
2011-02-01 13:10:00,36.09,36.11,36.07,36.09,6300.0,30.6336,30.6505,30.6166,30.6336,6300.0
2011-02-01 13:20:00,36.08,36.1,36.07,36.07,5600.0,30.6251,30.6421,30.6166,30.6166,5600.0
2011-02-01 13:30:00,36.07,36.07,36.02,36.02,3700.0,30.6166,30.6166,30.5742,30.5742,3700.0
2011-02-01 13:40:00,36.03,36.08,36.02,36.08,4500.0,30.5826,30.6251,30.5742,30.6251,4500.0
2011-02-01 13:50:00,36.08,36.09,36.07,36.07,3700.0,30.6251,30.6336,30.6166,30.6166,3700.0
2011-02-01 14:00:00,36.06,36.1,36.06,36.1,4100.0,30.6081,30.6421,30.6081,30.6421,4100.0
2011-02-01 14:10:00,36.09,36.1,36.06,36.07,3500.0,30.6336,30.6421,30.6081,30.6166,3500.0
2011-02-01 14:20:00,36.08,36.1,36.07,36.07,4700.0,30.6251,30.6421,30.6166,30.6166,4700.0
2011-02-01 14:30:00,36.07,36.09,36.06,36.06,4100.0,30.6166,30.6336,30.6081,30.6081,4100.0
2011-02-01 14:40:00,36.05,36.07,36.01,36.01,7200.0,30.5996,30.6166,30.5657,30.5657,7200.0
2011-02-01 14:50:00,36.0,36.06,36.0,36.05,7000.0,30.5572,30.6081,30.5572,30.5996,7000.0
2011-02-01 15:00:00,36.06,36.09,36.05,36.05,6400.0,30.6081,30.6336,30.5996,30.5996,6400.0
2011-02-01 15:10:00,36.04,36.07,36.0,36.07,18400.0,30.5911,30.6166,30.5572,30.6166,18400.0
2011-02-01 15:20:00,36.07,36.1,36.05,36.09,9400.0,30.6166,30.6421,30.5996,30.6336,9400.0
2011-02-01 15:30:00,36.08,36.11,36.05,36.11,10900.0,30.6251,30.6505,30.5996,30.6505,10900.0
2011-02-01 15:40:00,36.11,36.16,36.08,36.13,29800.0,30.6505,30.693,30.6251,30.6675,29800.0
2011-02-01 15:50:00,36.13,36.14,36.07,36.1,57000.0,30.6675,30.676,30.6166,30.6421,57000.0
2011-02-02 09:30:00,35.98,36.07,35.95,36.05,6000.0,30.5402,30.6166,30.5147,30.5996,6000.0
2011-02-02 09:40:00,36.02,36.18,35.98,36.17,5500.0,30.5742,30.71,30.5402,30.7015,5500.0
2011-02-02 09:50:00,36.2,36.37,36.2,36.32,9300.0,30.7269,30.8712,30.7269,30.8288,9300.0
2011-02-02 10:00:00,36.31,36.31,36.17,36.19,3800.0,30.8203,30.8203,30.7015,30.7185,3800.0
2011-02-02 10:10:00,36.2,36.24,36.2,36.24,900.0,30.7269,30.7609,30.7269,30.7609,900.0
2011-02-02 10:20:00,36.27,36.27,36.14,36.19,4600.0,30.7864,30.7864,30.676,30.7185,4600.0
2011-02-02 10:30:00,36.18,36.19,36.15,36.15,1900.0,30.71,30.7185,30.6845,30.6845,1900.0
2011-02-02 10:40:00,36.14,36.14,36.05,36.07,5800.0,30.676,30.676,30.5996,30.6166,5800.0
2011-02-02 10:50:00,36.08,36.1,36.07,36.07,2700.0,30.6251,30.6421,30.6166,30.6166,2700.0
2011-02-02 11:00:00,36.08,36.08,36.02,36.02,7200.0,30.6251,30.6251,30.5742,30.5742,7200.0
2011-02-02 11:10:00,36.02,36.04,36.01,36.02,4100.0,30.5742,30.5911,30.5657,30.5742,4100.0
2011-02-02 11:20:00,36.01,36.03,36.0,36.02,10100.0,30.5657,30.5826,30.5572,30.5742,10100.0
2011-02-02 11:30:00,36.01,36.03,36.0,36.0,3000.0,30.5657,30.5826,30.5572,30.5572,3000.0
2011-02-02 11:40:00,36.01,36.01,35.98,36.0,3700.0,30.5657,30.5657,30.5402,30.5572,3700.0
2011-02-02 11:50:00,36.02,36.02,35.97,36.01,4200.0,30.5742,30.5742,30.5317,30.5657,4200.0
2011-02-02 12:00:00,36.01,36.03,35.99,36.0,3500.0,30.5657,30.5826,30.5487,30.5572,3500.0
2011-02-02 12:10:00,36.0,36.01,35.94,35.94,5700.0,30.5572,30.5657,30.5063,30.5063,5700.0
2011-02-02 12:20:00,35.94,35.94,35.89,35.89,8100.0,30.5063,30.5063,30.4638,30.4638,8100.0
2011-02-02 12:30:00,35.89,35.89,35.86,35.87,11100.0,30.4638,30.4638,30.4383,30.4468,11100.0
2011-02-02 12:40:00,35.88,35.89,35.86,35.89,4700.0,30.4553,30.4638,30.4383,30.4638,4700.0
2011-02-02 12:50:00,35.89,35.89,35.86,35.89,2700.0,30.4638,30.4638,30.4383,30.4638,2700.0
2011-02-02 13:00:00,35.89,35.91,35.89,35.9,3600.0,30.4638,30.4808,30.4638,30.4723,3600.0
2011-02-02 13:10:00,35.9,35.91,35.89,35.9,2900.0,30.4723,30.4808,30.4638,30.4723,2900.0
2011-02-02 13:20:00,35.9,35.94,35.9,35.92,7500.0,30.4723,30.5063,30.4723,30.4893,7500.0
2011-02-02 13:30:00,35.92,35.94,35.91,35.93,3600.0,30.4893,30.5063,30.4808,30.4978,3600.0
2011-02-02 13:40:00,35.92,35.93,35.9,35.91,2500.0,30.4893,30.4978,30.4723,30.4808,2500.0
2011-02-02 13:50:00,35.92,35.95,35.91,35.94,6200.0,30.4893,30.5147,30.4808,30.5063,6200.0
2011-02-02 14:00:00,35.94,35.94,35.89,35.89,4500.0,30.5063,30.5063,30.4638,30.4638,4500.0
2011-02-02 14:10:00,35.89,35.9,35.88,35.89,4100.0,30.4638,30.4723,30.4553,30.4638,4100.0
2011-02-02 14:20:00,35.89,35.93,35.89,35.93,4700.0,30.4638,30.4978,30.4638,30.4978,4700.0
2011-02-02 14:30:00,35.92,35.93,35.91,35.92,4900.0,30.4893,30.4978,30.4808,30.4893,4900.0
2011-02-02 14:40:00,35.92,35.93,35.92,35.92,2900.0,30.4893,30.4978,30.4893,30.4893,2900.0
2011-02-02 14:50:00,35.93,36.0,35.93,35.98,16000.0,30.4978,30.5572,30.4978,30.5402,16000.0
2011-02-02 15:00:00,35.97,35.98,35.94,35.97,8200.0,30.5317,30.5402,30.5063,30.5317,8200.0
2011-02-02 15:10:00,35.97,35.99,35.95,35.99,11300.0,30.5317,30.5487,30.5147,30.5487,11300.0
2011-02-02 15:20:00,35.98,36.01,35.94,35.94,15600.0,30.5402,30.5657,30.5063,30.5063,15600.0
2011-02-02 15:30:00,35.94,35.95,35.9,35.9,13700.0,30.5063,30.5147,30.4723,30.4723,13700.0
2011-02-02 15:40:00,35.9,35.97,35.89,35.95,18600.0,30.4723,30.5317,30.4638,30.5147,18600.0
2011-02-02 15:50:00,35.95,35.96,35.91,35.91,27100.0,30.5147,30.5232,30.4808,30.4808,27100.0
2011-02-03 09:30:00,35.9,35.9,35.84,35.89,11800.0,30.4723,30.4723,30.4214,30.4638,11800.0
2011-02-03 09:40:00,35.89,35.89,35.79,35.82,4700.0,30.4638,30.4638,30.3789,30.4044,4700.0
2011-02-03 09:50:00,35.88,35.89,35.79,35.87,12700.0,30.4553,30.4638,30.3789,30.4468,12700.0
2011-02-03 10:00:00,35.89,35.9,35.79,35.82,12700.0,30.4638,30.4723,30.3789,30.4044,12700.0
2011-02-03 10:10:00,35.81,35.81,35.72,35.78,5800.0,30.3959,30.3959,30.3195,30.3704,5800.0
2011-02-03 10:20:00,35.8,35.83,35.78,35.83,5500.0,30.3874,30.4129,30.3704,30.4129,5500.0
2011-02-03 10:30:00,35.83,35.84,35.78,35.82,6100.0,30.4129,30.4214,30.3704,30.4044,6100.0
2011-02-03 10:40:00,35.8,35.9,35.8,35.87,18100.0,30.3874,30.4723,30.3874,30.4468,18100.0
2011-02-03 10:50:00,35.89,35.9,35.87,35.89,6700.0,30.4638,30.4723,30.4468,30.4638,6700.0
2011-02-03 11:00:00,35.89,35.89,35.84,35.85,7800.0,30.4638,30.4638,30.4214,30.4299,7800.0
2011-02-03 11:10:00,35.86,35.94,35.86,35.93,18200.0,30.4383,30.5063,30.4383,30.4978,18200.0
2011-02-03 11:20:00,35.93,35.99,35.92,35.99,11900.0,30.4978,30.5487,30.4893,30.5487,11900.0
2011-02-03 11:30:00,35.99,36.1,35.99,36.08,11100.0,30.5487,30.6421,30.5487,30.6251,11100.0
2011-02-03 11:40:00,36.08,36.1,36.05,36.08,5800.0,30.6251,30.6421,30.5996,30.6251,5800.0
2011-02-03 11:50:00,36.07,36.11,36.07,36.1,6700.0,30.6166,30.6505,30.6166,30.6421,6700.0
2011-02-03 12:00:00,36.1,36.15,36.07,36.08,5900.0,30.6421,30.6845,30.6166,30.6251,5900.0
2011-02-03 12:10:00,36.08,36.11,36.07,36.11,3700.0,30.6251,30.6505,30.6166,30.6505,3700.0
2011-02-03 12:20:00,36.11,36.12,36.1,36.11,3200.0,30.6505,30.659,30.6421,30.6505,3200.0
2011-02-03 12:30:00,36.11,36.13,36.11,36.13,7300.0,30.6505,30.6675,30.6505,30.6675,7300.0
2011-02-03 12:40:00,36.13,36.17,36.12,36.13,6200.0,30.6675,30.7015,30.659,30.6675,6200.0
2011-02-03 12:50:00,36.13,36.16,36.12,36.16,5600.0,30.6675,30.693,30.659,30.693,5600.0
2011-02-03 13:00:00,36.16,36.19,36.16,36.18,18700.0,30.693,30.7185,30.693,30.71,18700.0
2011-02-03 13:10:00,36.18,36.18,36.15,36.15,8700.0,30.71,30.71,30.6845,30.6845,8700.0
2011-02-03 13:20:00,36.14,36.17,36.14,36.15,3500.0,30.676,30.7015,30.676,30.6845,3500.0
2011-02-03 13:30:00,36.15,36.15,36.12,36.13,5700.0,30.6845,30.6845,30.659,30.6675,5700.0
2011-02-03 13:40:00,36.12,36.12,36.05,36.07,5200.0,30.659,30.659,30.5996,30.6166,5200.0
2011-02-03 13:50:00,36.06,36.07,36.05,36.05,9700.0,30.6081,30.6166,30.5996,30.5996,9700.0
2011-02-03 14:00:00,36.05,36.06,35.99,36.0,15200.0,30.5996,30.6081,30.5487,30.5572,15200.0
2011-02-03 14:10:00,36.0,36.0,35.98,36.0,8300.0,30.5572,30.5572,30.5402,30.5572,8300.0
2011-02-03 14:20:00,36.0,36.0,35.96,35.96,10300.0,30.5572,30.5572,30.5232,30.5232,10300.0
2011-02-03 14:30:00,35.95,35.96,35.94,35.96,5600.0,30.5147,30.5232,30.5063,30.5232,5600.0
2011-02-03 14:40:00,35.96,35.96,35.95,35.96,1800.0,30.5232,30.5232,30.5147,30.5232,1800.0
2011-02-03 14:50:00,35.96,36.0,35.96,36.0,28500.0,30.5232,30.5572,30.5232,30.5572,28500.0
2011-02-03 15:00:00,36.0,36.08,36.0,36.08,11300.0,30.5572,30.6251,30.5572,30.6251,11300.0
2011-02-03 15:10:00,36.09,36.11,36.08,36.11,7500.0,30.6336,30.6505,30.6251,30.6505,7500.0
2011-02-03 15:20:00,36.1,36.13,36.08,36.11,11500.0,30.6421,30.6675,30.6251,30.6505,11500.0
2011-02-03 15:30:00,36.11,36.12,36.05,36.06,27900.0,30.6505,30.659,30.5996,30.6081,27900.0
2011-02-03 15:40:00,36.06,36.06,36.03,36.06,14000.0,30.6081,30.6081,30.5826,30.6081,14000.0
2011-02-03 15:50:00,36.05,36.07,36.02,36.03,34400.0,30.5996,30.6166,30.5742,30.5826,34400.0
2011-02-04 09:30:00,36.09,36.16,36.01,36.09,10400.0,30.6336,30.693,30.5657,30.6336,10400.0
2011-02-04 09:40:00,36.08,36.14,35.99,36.01,4300.0,30.6251,30.676,30.5487,30.5657,4300.0
2011-02-04 09:50:00,36.04,36.09,36.02,36.05,5000.0,30.5911,30.6336,30.5742,30.5996,5000.0
2011-02-04 10:00:00,36.07,36.13,36.07,36.13,1600.0,30.6166,30.6675,30.6166,30.6675,1600.0
2011-02-04 10:10:00,36.13,36.13,36.08,36.12,8600.0,30.6675,30.6675,30.6251,30.659,8600.0
2011-02-04 10:20:00,36.12,36.22,36.12,36.22,5500.0,30.659,30.7439,30.659,30.7439,5500.0
2011-02-04 10:30:00,36.22,36.27,36.11,36.22,32900.0,30.7439,30.7864,30.6505,30.7439,32900.0
2011-02-04 10:40:00,36.21,36.21,36.13,36.15,4500.0,30.7354,30.7354,30.6675,30.6845,4500.0
2011-02-04 10:50:00,36.15,36.16,36.08,36.09,3100.0,30.6845,30.693,30.6251,30.6336,3100.0
2011-02-04 11:00:00,36.12,36.13,36.03,36.1,5900.0,30.659,30.6675,30.5826,30.6421,5900.0
2011-02-04 11:10:00,36.09,36.11,36.07,36.09,1200.0,30.6336,30.6505,30.6166,30.6336,1200.0
2011-02-04 11:20:00,36.12,36.14,36.09,36.1,1700.0,30.659,30.676,30.6336,30.6421,1700.0
2011-02-04 11:30:00,36.1,36.14,36.08,36.14,1800.0,30.6421,30.676,30.6251,30.676,1800.0
2011-02-04 11:40:00,36.14,36.15,36.14,36.14,1800.0,30.676,30.6845,30.676,30.676,1800.0
2011-02-04 11:50:00,36.15,36.15,36.14,36.14,1900.0,30.6845,30.6845,30.676,30.676,1900.0
2011-02-04 12:00:00,36.15,36.16,36.15,36.15,1800.0,30.6845,30.693,30.6845,30.6845,1800.0
2011-02-04 12:10:00,36.15,36.17,36.12,36.12,2000.0,30.6845,30.7015,30.659,30.659,2000.0
2011-02-04 12:20:00,36.15,36.15,36.11,36.11,6200.0,30.6845,30.6845,30.6505,30.6505,6200.0
2011-02-04 12:30:00,36.15,36.18,36.14,36.18,4600.0,30.6845,30.71,30.676,30.71,4600.0
2011-02-04 12:40:00,36.16,36.17,36.16,36.16,5100.0,30.693,30.7015,30.693,30.693,5100.0
2011-02-04 12:50:00,36.16,36.17,36.16,36.16,500.0,30.693,30.7015,30.693,30.693,500.0
2011-02-04 13:00:00,36.16,36.17,36.16,36.17,500.0,30.693,30.7015,30.693,30.7015,500.0
2011-02-04 13:10:00,36.16,36.21,36.16,36.2,2300.0,30.693,30.7354,30.693,30.7269,2300.0
2011-02-04 13:20:00,36.21,36.22,36.2,36.21,2100.0,30.7354,30.7439,30.7269,30.7354,2100.0
2011-02-04 13:30:00,36.2,36.2,36.2,36.2,1500.0,30.7269,30.7269,30.7269,30.7269,1500.0
2011-02-04 13:40:00,36.2,36.21,36.19,36.21,2500.0,30.7269,30.7354,30.7185,30.7354,2500.0
2011-02-04 13:50:00,36.21,36.22,36.2,36.2,6400.0,30.7354,30.7439,30.7269,30.7269,6400.0
2011-02-04 14:00:00,36.21,36.21,36.17,36.17,3300.0,30.7354,30.7354,30.7015,30.7015,3300.0
2011-02-04 14:10:00,36.16,36.19,36.14,36.19,4600.0,30.693,30.7185,30.676,30.7185,4600.0
2011-02-04 14:20:00,36.18,36.22,36.18,36.2,8600.0,30.71,30.7439,30.71,30.7269,8600.0
2011-02-04 14:30:00,36.2,36.21,36.2,36.2,2100.0,30.7269,30.7354,30.7269,30.7269,2100.0
2011-02-04 14:40:00,36.19,36.19,36.14,36.19,5900.0,30.7185,30.7185,30.676,30.7185,5900.0
2011-02-04 14:50:00,36.2,36.22,36.2,36.21,3400.0,30.7269,30.7439,30.7269,30.7354,3400.0
2011-02-04 15:00:00,36.21,36.23,36.17,36.18,7200.0,30.7354,30.7524,30.7015,30.71,7200.0
2011-02-04 15:10:00,36.18,36.23,36.18,36.23,8500.0,30.71,30.7524,30.71,30.7524,8500.0
2011-02-04 15:20:00,36.23,36.24,36.19,36.2,10200.0,30.7524,30.7609,30.7185,30.7269,10200.0
2011-02-04 15:30:00,36.2,36.22,36.19,36.2,10100.0,30.7269,30.7439,30.7185,30.7269,10100.0
2011-02-04 15:40:00,36.19,36.23,36.19,36.2,23300.0,30.7185,30.7524,30.7185,30.7269,23300.0
2011-02-04 15:50:00,36.2,36.2,36.17,36.2,19700.0,30.7269,30.7269,30.7015,30.7269,19700.0
2011-02-07 09:30:00,36.34,36.44,36.26,36.44,5800.0,30.8458,30.9307,30.7779,30.9307,5800.0
2011-02-07 09:40:00,36.46,36.69,36.46,36.69,18400.0,30.9476,31.1429,30.9476,31.1429,18400.0
2011-02-07 09:50:00,36.68,36.81,36.66,36.75,30200.0,31.1344,31.2447,31.1174,31.1938,30200.0
2011-02-07 10:00:00,36.76,36.8,36.73,36.76,11900.0,31.2023,31.2362,31.1768,31.2023,11900.0
2011-02-07 10:10:00,36.75,36.84,36.73,36.83,10900.0,31.1938,31.2702,31.1768,31.2617,10900.0
2011-02-07 10:20:00,36.83,36.89,36.8,36.8,9300.0,31.2617,31.3126,31.2362,31.2362,9300.0
2011-02-07 10:30:00,36.8,36.81,36.76,36.81,3800.0,31.2362,31.2447,31.2023,31.2447,3800.0
2011-02-07 10:40:00,36.81,36.83,36.78,36.8,4400.0,31.2447,31.2617,31.2193,31.2362,4400.0
2011-02-07 10:50:00,36.8,36.8,36.71,36.71,8900.0,31.2362,31.2362,31.1598,31.1598,8900.0
2011-02-07 11:00:00,36.72,36.72,36.68,36.7,30900.0,31.1683,31.1683,31.1344,31.1513,30900.0
2011-02-07 11:10:00,36.71,36.73,36.68,36.69,5500.0,31.1598,31.1768,31.1344,31.1429,5500.0
2011-02-07 11:20:00,36.7,36.71,36.65,36.66,5400.0,31.1513,31.1598,31.1089,31.1174,5400.0
2011-02-07 11:30:00,36.67,36.71,36.67,36.7,4300.0,31.1259,31.1598,31.1259,31.1513,4300.0
2011-02-07 11:40:00,36.7,36.72,36.66,36.66,5000.0,31.1513,31.1683,31.1174,31.1174,5000.0
2011-02-07 11:50:00,36.67,36.67,36.65,36.65,4300.0,31.1259,31.1259,31.1089,31.1089,4300.0
2011-02-07 12:00:00,36.65,36.66,36.64,36.66,3500.0,31.1089,31.1174,31.1004,31.1174,3500.0
2011-02-07 12:10:00,36.64,36.71,36.64,36.7,6800.0,31.1004,31.1598,31.1004,31.1513,6800.0
2011-02-07 12:20:00,36.69,36.69,36.64,36.64,2700.0,31.1429,31.1429,31.1004,31.1004,2700.0
2011-02-07 12:30:00,36.65,36.69,36.65,36.69,2600.0,31.1089,31.1429,31.1089,31.1429,2600.0
2011-02-07 12:40:00,36.69,36.7,36.66,36.66,5700.0,31.1429,31.1513,31.1174,31.1174,5700.0
2011-02-07 12:50:00,36.68,36.68,36.64,36.64,2800.0,31.1344,31.1344,31.1004,31.1004,2800.0
2011-02-07 13:00:00,36.64,36.66,36.64,36.66,2700.0,31.1004,31.1174,31.1004,31.1174,2700.0
2011-02-07 13:10:00,36.65,36.68,36.65,36.67,3400.0,31.1089,31.1344,31.1089,31.1259,3400.0
2011-02-07 13:20:00,36.68,36.7,36.68,36.7,2900.0,31.1344,31.1513,31.1344,31.1513,2900.0
2011-02-07 13:30:00,36.69,36.7,36.66,36.67,3300.0,31.1429,31.1513,31.1174,31.1259,3300.0
2011-02-07 13:40:00,36.66,36.7,36.66,36.68,3900.0,31.1174,31.1513,31.1174,31.1344,3900.0
2011-02-07 13:50:00,36.68,36.74,36.68,36.74,9300.0,31.1344,31.1853,31.1344,31.1853,9300.0
2011-02-07 14:00:00,36.75,36.75,36.72,36.73,2900.0,31.1938,31.1938,31.1683,31.1768,2900.0
2011-02-07 14:10:00,36.73,36.75,36.7,36.75,4000.0,31.1768,31.1938,31.1513,31.1938,4000.0
2011-02-07 14:20:00,36.75,36.76,36.7,36.7,8300.0,31.1938,31.2023,31.1513,31.1513,8300.0
2011-02-07 14:30:00,36.7,36.71,36.64,36.65,7100.0,31.1513,31.1598,31.1004,31.1089,7100.0
2011-02-07 14:40:00,36.65,36.66,36.64,36.65,4600.0,31.1089,31.1174,31.1004,31.1089,4600.0
2011-02-07 14:50:00,36.65,36.69,36.65,36.69,11500.0,31.1089,31.1429,31.1089,31.1429,11500.0
2011-02-07 15:00:00,36.7,36.7,36.69,36.7,8800.0,31.1513,31.1513,31.1429,31.1513,8800.0
2011-02-07 15:10:00,36.7,36.7,36.65,36.7,9800.0,31.1513,31.1513,31.1089,31.1513,9800.0
2011-02-07 15:20:00,36.7,36.73,36.69,36.72,7800.0,31.1513,31.1768,31.1429,31.1683,7800.0
2011-02-07 15:30:00,36.71,36.75,36.7,36.73,19800.0,31.1598,31.1938,31.1513,31.1768,19800.0
2011-02-07 15:40:00,36.73,36.77,36.73,36.76,21800.0,31.1768,31.2108,31.1768,31.2023,21800.0
2011-02-07 15:50:00,36.78,36.8,36.78,36.79,28500.0,31.2193,31.2362,31.2193,31.2277,28500.0
2011-02-08 09:30:00,36.86,36.86,36.66,36.79,8500.0,31.2872,31.2872,31.1174,31.2277,8500.0
2011-02-08 09:40:00,36.8,37.0,36.8,36.97,14300.0,31.2362,31.406,31.2362,31.3805,14300.0
2011-02-08 09:50:00,36.96,36.98,36.89,36.89,4200.0,31.372,31.389,31.3126,31.3126,4200.0
2011-02-08 10:00:00,36.9,36.95,36.89,36.92,6800.0,31.3211,31.3635,31.3126,31.3381,6800.0
2011-02-08 10:10:00,36.91,36.91,36.86,36.88,2500.0,31.3296,31.3296,31.2872,31.3041,2500.0
2011-02-08 10:20:00,36.89,36.95,36.89,36.91,5300.0,31.3126,31.3635,31.3126,31.3296,5300.0
2011-02-08 10:30:00,36.92,36.92,36.87,36.87,2900.0,31.3381,31.3381,31.2956,31.2956,2900.0
2011-02-08 10:40:00,36.86,36.93,36.84,36.92,6600.0,31.2872,31.3466,31.2702,31.3381,6600.0
2011-02-08 10:50:00,36.92,36.95,36.88,36.93,7000.0,31.3381,31.3635,31.3041,31.3466,7000.0
2011-02-08 11:00:00,36.91,36.93,36.82,36.83,3300.0,31.3296,31.3466,31.2532,31.2617,3300.0
2011-02-08 11:10:00,36.83,36.85,36.76,36.76,15200.0,31.2617,31.2787,31.2023,31.2023,15200.0
2011-02-08 11:20:00,36.76,36.76,36.73,36.75,4600.0,31.2023,31.2023,31.1768,31.1938,4600.0
2011-02-08 11:30:00,36.75,36.83,36.74,36.81,4300.0,31.1938,31.2617,31.1853,31.2447,4300.0
2011-02-08 11:40:00,36.82,36.82,36.8,36.81,3900.0,31.2532,31.2532,31.2362,31.2447,3900.0
2011-02-08 11:50:00,36.81,36.85,36.8,36.82,5400.0,31.2447,31.2787,31.2362,31.2532,5400.0
2011-02-08 12:00:00,36.82,36.83,36.79,36.79,3800.0,31.2532,31.2617,31.2277,31.2277,3800.0
2011-02-08 12:10:00,36.81,36.83,36.81,36.82,2300.0,31.2447,31.2617,31.2447,31.2532,2300.0
2011-02-08 12:20:00,36.82,36.82,36.76,36.76,3900.0,31.2532,31.2532,31.2023,31.2023,3900.0
2011-02-08 12:30:00,36.77,36.79,36.75,36.76,6500.0,31.2108,31.2277,31.1938,31.2023,6500.0
2011-02-08 12:40:00,36.75,36.76,36.73,36.73,2400.0,31.1938,31.2023,31.1768,31.1768,2400.0
2011-02-08 12:50:00,36.73,36.73,36.7,36.7,3200.0,31.1768,31.1768,31.1513,31.1513,3200.0
2011-02-08 13:00:00,36.71,36.71,36.69,36.7,2500.0,31.1598,31.1598,31.1429,31.1513,2500.0
2011-02-08 13:10:00,36.69,36.69,36.63,36.63,5800.0,31.1429,31.1429,31.0919,31.0919,5800.0
2011-02-08 13:20:00,36.62,36.63,36.61,36.61,3500.0,31.0834,31.0919,31.075,31.075,3500.0
2011-02-08 13:30:00,36.62,36.62,36.6,36.6,3000.0,31.0834,31.0834,31.0665,31.0665,3000.0
2011-02-08 13:40:00,36.59,36.65,36.59,36.64,7900.0,31.058,31.1089,31.058,31.1004,7900.0
2011-02-08 13:50:00,36.67,36.67,36.67,36.67,100.0,31.1259,31.1259,31.1259,31.1259,100.0
2011-02-08 14:00:00,36.67,36.67,36.66,36.67,2900.0,31.1259,31.1259,31.1174,31.1259,2900.0
2011-02-08 14:10:00,36.67,36.72,36.67,36.72,7500.0,31.1259,31.1683,31.1259,31.1683,7500.0
2011-02-08 14:20:00,36.72,36.74,36.71,36.74,4600.0,31.1683,31.1853,31.1598,31.1853,4600.0
2011-02-08 14:30:00,36.74,36.79,36.74,36.79,7300.0,31.1853,31.2277,31.1853,31.2277,7300.0
2011-02-08 14:40:00,36.8,36.85,36.8,36.85,6900.0,31.2362,31.2787,31.2362,31.2787,6900.0
2011-02-08 14:50:00,36.85,36.85,36.78,36.8,9500.0,31.2787,31.2787,31.2193,31.2362,9500.0
2011-02-08 15:00:00,36.8,36.87,36.78,36.87,10200.0,31.2362,31.2956,31.2193,31.2956,10200.0
2011-02-08 15:10:00,36.87,36.88,36.81,36.82,8200.0,31.2956,31.3041,31.2447,31.2532,8200.0
2011-02-08 15:20:00,36.81,36.9,36.81,36.88,21200.0,31.2447,31.3211,31.2447,31.3041,21200.0
2011-02-08 15:30:00,36.89,36.94,36.88,36.93,21400.0,31.3126,31.3551,31.3041,31.3466,21400.0
2011-02-08 15:40:00,36.92,37.0,36.91,36.99,36900.0,31.3381,31.406,31.3296,31.3975,36900.0
2011-02-08 15:50:00,36.98,37.0,36.94,36.98,55100.0,31.389,31.406,31.3551,31.389,55100.0
2011-02-09 09:30:00,36.8,36.81,36.61,36.68,10600.0,31.2362,31.2447,31.075,31.1344,10600.0
2011-02-09 09:40:00,36.69,36.78,36.69,36.72,3600.0,31.1429,31.2193,31.1429,31.1683,3600.0
2011-02-09 09:50:00,36.72,36.86,36.69,36.84,7100.0,31.1683,31.2872,31.1429,31.2702,7100.0
2011-02-09 10:00:00,36.84,36.94,36.84,36.91,6400.0,31.2702,31.3551,31.2702,31.3296,6400.0
2011-02-09 10:10:00,36.9,36.9,36.85,36.87,19500.0,31.3211,31.3211,31.2787,31.2956,19500.0
2011-02-09 10:20:00,36.86,36.89,36.86,36.87,4700.0,31.2872,31.3126,31.2872,31.2956,4700.0
2011-02-09 10:30:00,36.87,36.93,36.87,36.93,6700.0,31.2956,31.3466,31.2956,31.3466,6700.0
2011-02-09 10:40:00,36.92,36.93,36.89,36.91,3600.0,31.3381,31.3466,31.3126,31.3296,3600.0
2011-02-09 10:50:00,36.92,36.94,36.88,36.89,4600.0,31.3381,31.3551,31.3041,31.3126,4600.0
2011-02-09 11:00:00,36.9,36.9,36.87,36.89,3500.0,31.3211,31.3211,31.2956,31.3126,3500.0
2011-02-09 11:10:00,36.9,36.9,36.77,36.78,4600.0,31.3211,31.3211,31.2108,31.2193,4600.0
2011-02-09 11:20:00,36.78,36.78,36.64,36.65,8200.0,31.2193,31.2193,31.1004,31.1089,8200.0
2011-02-09 11:30:00,36.63,36.65,36.57,36.6,11400.0,31.0919,31.1089,31.041,31.0665,11400.0
2011-02-09 11:40:00,36.61,36.65,36.55,36.55,11700.0,31.075,31.1089,31.024,31.024,11700.0
2011-02-09 11:50:00,36.55,36.6,36.49,36.49,12500.0,31.024,31.0665,30.9731,30.9731,12500.0
2011-02-09 12:00:00,36.5,36.5,36.46,36.47,11100.0,30.9816,30.9816,30.9476,30.9561,11100.0
2011-02-09 12:10:00,36.48,36.48,36.43,36.46,12400.0,30.9646,30.9646,30.9222,30.9476,12400.0
2011-02-09 12:20:00,36.46,36.51,36.45,36.48,6300.0,30.9476,30.9901,30.9391,30.9646,6300.0
2011-02-09 12:30:00,36.48,36.53,36.48,36.49,9900.0,30.9646,31.007,30.9646,30.9731,9900.0
2011-02-09 12:40:00,36.5,36.5,36.48,36.49,3200.0,30.9816,30.9816,30.9646,30.9731,3200.0
2011-02-09 12:50:00,36.49,36.52,36.46,36.46,10300.0,30.9731,30.9986,30.9476,30.9476,10300.0
2011-02-09 13:00:00,36.47,36.51,36.45,36.49,14600.0,30.9561,30.9901,30.9391,30.9731,14600.0
2011-02-09 13:10:00,36.5,36.52,36.48,36.49,7900.0,30.9816,30.9986,30.9646,30.9731,7900.0
2011-02-09 13:20:00,36.5,36.5,36.48,36.49,4200.0,30.9816,30.9816,30.9646,30.9731,4200.0
2011-02-09 13:30:00,36.49,36.5,36.49,36.5,1800.0,30.9731,30.9816,30.9731,30.9816,1800.0
2011-02-09 13:40:00,36.5,36.5,36.48,36.48,8700.0,30.9816,30.9816,30.9646,30.9646,8700.0
2011-02-09 13:50:00,36.48,36.49,36.46,36.46,6700.0,30.9646,30.9731,30.9476,30.9476,6700.0
2011-02-09 14:00:00,36.45,36.48,36.39,36.4,14700.0,30.9391,30.9646,30.8882,30.8967,14700.0
2011-02-09 14:10:00,36.4,36.41,36.38,36.38,8600.0,30.8967,30.9052,30.8797,30.8797,8600.0
2011-02-09 14:20:00,36.39,36.39,36.33,36.39,17800.0,30.8882,30.8882,30.8373,30.8882,17800.0
2011-02-09 14:30:00,36.39,36.39,36.27,36.27,14400.0,30.8882,30.8882,30.7864,30.7864,14400.0
2011-02-09 14:40:00,36.27,36.3,36.24,36.24,18800.0,30.7864,30.8118,30.7609,30.7609,18800.0
2011-02-09 14:50:00,36.24,36.28,36.2,36.25,21700.0,30.7609,30.7948,30.7269,30.7694,21700.0
2011-02-09 15:00:00,36.26,36.31,36.26,36.26,28900.0,30.7779,30.8203,30.7779,30.7779,28900.0
2011-02-09 15:10:00,36.26,36.32,36.25,36.26,17900.0,30.7779,30.8288,30.7694,30.7779,17900.0
2011-02-09 15:20:00,36.26,36.27,36.22,36.23,26100.0,30.7779,30.7864,30.7439,30.7524,26100.0
2011-02-09 15:30:00,36.22,36.26,36.21,36.22,33500.0,30.7439,30.7779,30.7354,30.7439,33500.0
2011-02-09 15:40:00,36.22,36.31,36.2,36.23,60200.0,30.7439,30.8203,30.7269,30.7524,60200.0
2011-02-09 15:50:00,36.23,36.26,36.19,36.24,95800.0,30.7524,30.7779,30.7185,30.7609,95800.0
2011-02-10 09:30:00,36.1,36.17,35.74,35.96,25000.0,30.6421,30.7015,30.3365,30.5232,25000.0
2011-02-10 09:40:00,36.0,36.0,35.65,35.65,15900.0,30.5572,30.5572,30.2601,30.2601,15900.0
2011-02-10 09:50:00,35.66,35.93,35.64,35.87,34300.0,30.2686,30.4978,30.2516,30.4468,34300.0
2011-02-10 10:00:00,35.86,35.88,35.7,35.81,16600.0,30.4383,30.4553,30.3025,30.3959,16600.0
2011-02-10 10:10:00,35.8,35.84,35.76,35.8,35900.0,30.3874,30.4214,30.3535,30.3874,35900.0
2011-02-10 10:20:00,35.79,35.81,35.71,35.74,11800.0,30.3789,30.3959,30.311,30.3365,11800.0
2011-02-10 10:30:00,35.75,35.79,35.68,35.68,16300.0,30.345,30.3789,30.2856,30.2856,16300.0
2011-02-10 10:40:00,35.68,35.75,35.66,35.68,16100.0,30.2856,30.345,30.2686,30.2856,16100.0
2011-02-10 10:50:00,35.66,35.67,35.4,35.4,39900.0,30.2686,30.2771,30.0479,30.0479,39900.0
2011-02-10 11:00:00,35.4,35.66,35.39,35.63,18000.0,30.0479,30.2686,30.0394,30.2431,18000.0
2011-02-10 11:10:00,35.63,35.73,35.6,35.6,18400.0,30.2431,30.328,30.2177,30.2177,18400.0
2011-02-10 11:20:00,35.6,35.62,35.48,35.51,12200.0,30.2177,30.2346,30.1158,30.1413,12200.0
2011-02-10 11:30:00,35.51,35.69,35.51,35.69,11900.0,30.1413,30.294,30.1413,30.294,11900.0
2011-02-10 11:40:00,35.69,35.75,35.68,35.73,12000.0,30.294,30.345,30.2856,30.328,12000.0
2011-02-10 11:50:00,35.73,35.84,35.73,35.8,23800.0,30.328,30.4214,30.328,30.3874,23800.0
2011-02-10 12:00:00,35.8,35.8,35.72,35.75,16200.0,30.3874,30.3874,30.3195,30.345,16200.0
2011-02-10 12:10:00,35.74,35.77,35.7,35.7,9700.0,30.3365,30.362,30.3025,30.3025,9700.0
2011-02-10 12:20:00,35.71,35.78,35.7,35.75,10200.0,30.311,30.3704,30.3025,30.345,10200.0
2011-02-10 12:30:00,35.76,35.77,35.7,35.72,11800.0,30.3535,30.362,30.3025,30.3195,11800.0
2011-02-10 12:40:00,35.72,35.77,35.72,35.73,10200.0,30.3195,30.362,30.3195,30.328,10200.0
2011-02-10 12:50:00,35.73,35.76,35.72,35.72,6400.0,30.328,30.3535,30.3195,30.3195,6400.0
2011-02-10 13:00:00,35.72,35.77,35.72,35.76,8100.0,30.3195,30.362,30.3195,30.3535,8100.0
2011-02-10 13:10:00,35.77,35.92,35.77,35.92,11800.0,30.362,30.4893,30.362,30.4893,11800.0
2011-02-10 13:20:00,35.92,35.92,35.75,35.75,21600.0,30.4893,30.4893,30.345,30.345,21600.0
2011-02-10 13:30:00,35.75,35.78,35.75,35.75,8500.0,30.345,30.3704,30.345,30.345,8500.0
2011-02-10 13:40:00,35.75,35.79,35.72,35.76,19600.0,30.345,30.3789,30.3195,30.3535,19600.0
2011-02-10 13:50:00,35.75,35.76,35.72,35.73,6600.0,30.345,30.3535,30.3195,30.328,6600.0
2011-02-10 14:00:00,35.73,35.8,35.72,35.77,17600.0,30.328,30.3874,30.3195,30.362,17600.0
2011-02-10 14:10:00,35.75,35.77,35.67,35.68,10300.0,30.345,30.362,30.2771,30.2856,10300.0
2011-02-10 14:20:00,35.67,35.75,35.65,35.73,11800.0,30.2771,30.345,30.2601,30.328,11800.0
2011-02-10 14:30:00,35.74,35.79,35.74,35.78,21100.0,30.3365,30.3789,30.3365,30.3704,21100.0
2011-02-10 14:40:00,35.77,35.81,35.75,35.79,28400.0,30.362,30.3959,30.345,30.3789,28400.0
2011-02-10 14:50:00,35.8,35.81,35.76,35.77,20400.0,30.3874,30.3959,30.3535,30.362,20400.0
2011-02-10 15:00:00,35.76,35.81,35.76,35.77,24400.0,30.3535,30.3959,30.3535,30.362,24400.0
2011-02-10 15:10:00,35.77,35.84,35.76,35.81,25700.0,30.362,30.4214,30.3535,30.3959,25700.0
2011-02-10 15:20:00,35.8,35.85,35.77,35.84,15900.0,30.3874,30.4299,30.362,30.4214,15900.0
2011-02-10 15:30:00,35.84,35.86,35.8,35.81,29800.0,30.4214,30.4383,30.3874,30.3959,29800.0
2011-02-10 15:40:00,35.81,35.86,35.78,35.85,71800.0,30.3959,30.4383,30.3704,30.4299,71800.0
2011-02-10 15:50:00,35.85,35.85,35.75,35.8,133800.0,30.4299,30.4299,30.345,30.3874,133800.0
2011-02-11 09:30:00,35.68,35.77,35.59,35.71,12400.0,30.2856,30.362,30.2092,30.311,12400.0
2011-02-11 09:40:00,35.68,35.7,35.56,35.57,10700.0,30.2856,30.3025,30.1837,30.1922,10700.0
2011-02-11 09:50:00,35.58,35.6,35.47,35.47,14300.0,30.2007,30.2177,30.1073,30.1073,14300.0
2011-02-11 10:00:00,35.48,35.52,35.43,35.51,24800.0,30.1158,30.1498,30.0734,30.1413,24800.0
2011-02-11 10:10:00,35.52,35.56,35.48,35.56,16200.0,30.1498,30.1837,30.1158,30.1837,16200.0
2011-02-11 10:20:00,35.56,35.62,35.52,35.6,16800.0,30.1837,30.2346,30.1498,30.2177,16800.0
2011-02-11 10:30:00,35.62,35.68,35.6,35.68,6400.0,30.2346,30.2856,30.2177,30.2856,6400.0
2011-02-11 10:40:00,35.68,35.76,35.67,35.76,9900.0,30.2856,30.3535,30.2771,30.3535,9900.0
2011-02-11 10:50:00,35.76,35.92,35.76,35.91,34000.0,30.3535,30.4893,30.3535,30.4808,34000.0
2011-02-11 11:00:00,35.93,36.02,35.9,36.02,21900.0,30.4978,30.5742,30.4723,30.5742,21900.0
2011-02-11 11:10:00,36.02,36.03,35.97,35.98,10200.0,30.5742,30.5826,30.5317,30.5402,10200.0
2011-02-11 11:20:00,35.98,36.09,35.98,36.05,23700.0,30.5402,30.6336,30.5402,30.5996,23700.0
2011-02-11 11:30:00,36.04,36.05,36.0,36.01,9100.0,30.5911,30.5996,30.5572,30.5657,9100.0
2011-02-11 11:40:00,36.0,36.03,36.0,36.02,5900.0,30.5572,30.5826,30.5572,30.5742,5900.0
2011-02-11 11:50:00,36.02,36.07,36.02,36.06,7000.0,30.5742,30.6166,30.5742,30.6081,7000.0
2011-02-11 12:00:00,36.04,36.1,36.04,36.06,17400.0,30.5911,30.6421,30.5911,30.6081,17400.0
2011-02-11 12:10:00,36.05,36.06,36.02,36.03,21200.0,30.5996,30.6081,30.5742,30.5826,21200.0
2011-02-11 12:20:00,36.02,36.08,36.02,36.07,5100.0,30.5742,30.6251,30.5742,30.6166,5100.0
2011-02-11 12:30:00,36.08,36.14,36.07,36.11,11100.0,30.6251,30.676,30.6166,30.6505,11100.0
2011-02-11 12:40:00,36.1,36.15,36.09,36.11,9800.0,30.6421,30.6845,30.6336,30.6505,9800.0
2011-02-11 12:50:00,36.11,36.14,36.1,36.1,8500.0,30.6505,30.676,30.6421,30.6421,8500.0
2011-02-11 13:00:00,36.1,36.2,36.06,36.2,31000.0,30.6421,30.7269,30.6081,30.7269,31000.0
2011-02-11 13:10:00,36.19,36.27,36.19,36.26,15400.0,30.7185,30.7864,30.7185,30.7779,15400.0
2011-02-11 13:20:00,36.25,36.29,36.24,36.25,11800.0,30.7694,30.8033,30.7609,30.7694,11800.0
2011-02-11 13:30:00,36.25,36.26,36.22,36.22,6100.0,30.7694,30.7779,30.7439,30.7439,6100.0
2011-02-11 13:40:00,36.22,36.25,36.22,36.25,8900.0,30.7439,30.7694,30.7439,30.7694,8900.0
2011-02-11 13:50:00,36.24,36.25,36.22,36.23,6800.0,30.7609,30.7694,30.7439,30.7524,6800.0
2011-02-11 14:00:00,36.23,36.29,36.22,36.26,19200.0,30.7524,30.8033,30.7439,30.7779,19200.0
2011-02-11 14:10:00,36.25,36.26,36.23,36.24,5200.0,30.7694,30.7779,30.7524,30.7609,5200.0
2011-02-11 14:20:00,36.24,36.32,36.23,36.32,20400.0,30.7609,30.8288,30.7524,30.8288,20400.0
2011-02-11 14:30:00,36.32,36.35,36.29,36.33,21100.0,30.8288,30.8543,30.8033,30.8373,21100.0
2011-02-11 14:40:00,36.32,36.36,36.31,36.35,11200.0,30.8288,30.8628,30.8203,30.8543,11200.0
2011-02-11 14:50:00,36.35,36.36,36.33,36.35,13600.0,30.8543,30.8628,30.8373,30.8543,13600.0
2011-02-11 15:00:00,36.34,36.37,36.34,36.36,18700.0,30.8458,30.8712,30.8458,30.8628,18700.0
2011-02-11 15:10:00,36.36,36.39,36.35,36.38,19100.0,30.8628,30.8882,30.8543,30.8797,19100.0
2011-02-11 15:20:00,36.38,36.4,36.34,36.36,23200.0,30.8797,30.8967,30.8458,30.8628,23200.0
2011-02-11 15:30:00,36.36,36.37,36.31,36.34,29500.0,30.8628,30.8712,30.8203,30.8458,29500.0
2011-02-11 15:40:00,36.34,36.37,36.32,36.37,33400.0,30.8458,30.8712,30.8288,30.8712,33400.0
2011-02-11 15:50:00,36.37,36.42,36.34,36.42,66000.0,30.8712,30.9137,30.8458,30.9137,66000.0
2011-02-14 09:30:00,36.45,36.45,36.26,36.38,14100.0,30.9391,30.9391,30.7779,30.8797,14100.0
2011-02-14 09:40:00,36.34,36.37,36.25,36.34,5600.0,30.8458,30.8712,30.7694,30.8458,5600.0
2011-02-14 09:50:00,36.34,36.35,36.33,36.35,6500.0,30.8458,30.8543,30.8373,30.8543,6500.0
2011-02-14 10:00:00,36.35,36.41,36.32,36.32,9800.0,30.8543,30.9052,30.8288,30.8288,9800.0
2011-02-14 10:10:00,36.32,36.34,36.29,36.31,18100.0,30.8288,30.8458,30.8033,30.8203,18100.0
2011-02-14 10:20:00,36.31,36.34,36.31,36.31,14500.0,30.8203,30.8458,30.8203,30.8203,14500.0
2011-02-14 10:30:00,36.32,36.33,36.31,36.31,8000.0,30.8288,30.8373,30.8203,30.8203,8000.0
2011-02-14 10:40:00,36.31,36.32,36.15,36.16,12500.0,30.8203,30.8288,30.6845,30.693,12500.0
2011-02-14 10:50:00,36.14,36.17,36.14,36.15,5500.0,30.676,30.7015,30.676,30.6845,5500.0
2011-02-14 11:00:00,36.15,36.19,36.13,36.19,8300.0,30.6845,30.7185,30.6675,30.7185,8300.0
2011-02-14 11:10:00,36.19,36.2,36.16,36.18,8400.0,30.7185,30.7269,30.693,30.71,8400.0
2011-02-14 11:20:00,36.19,36.25,36.18,36.22,17600.0,30.7185,30.7694,30.71,30.7439,17600.0
2011-02-14 11:30:00,36.22,36.25,36.21,36.24,5000.0,30.7439,30.7694,30.7354,30.7609,5000.0
2011-02-14 11:40:00,36.24,36.3,36.24,36.29,37000.0,30.7609,30.8118,30.7609,30.8033,37000.0
2011-02-14 11:50:00,36.29,36.31,36.28,36.3,4400.0,30.8033,30.8203,30.7948,30.8118,4400.0
2011-02-14 12:00:00,36.3,36.3,36.29,36.29,4300.0,30.8118,30.8118,30.8033,30.8033,4300.0
2011-02-14 12:10:00,36.29,36.3,36.27,36.28,4700.0,30.8033,30.8118,30.7864,30.7948,4700.0
2011-02-14 12:20:00,36.28,36.32,36.28,36.29,9800.0,30.7948,30.8288,30.7948,30.8033,9800.0
2011-02-14 12:30:00,36.29,36.3,36.28,36.3,3900.0,30.8033,30.8118,30.7948,30.8118,3900.0
2011-02-14 12:40:00,36.29,36.32,36.27,36.3,12300.0,30.8033,30.8288,30.7864,30.8118,12300.0
2011-02-14 12:50:00,36.3,36.34,36.3,36.33,4400.0,30.8118,30.8458,30.8118,30.8373,4400.0
2011-02-14 13:00:00,36.33,36.34,36.28,36.28,17300.0,30.8373,30.8458,30.7948,30.7948,17300.0
2011-02-14 13:10:00,36.29,36.34,36.29,36.34,15400.0,30.8033,30.8458,30.8033,30.8458,15400.0
2011-02-14 13:20:00,36.34,36.34,36.3,36.3,3700.0,30.8458,30.8458,30.8118,30.8118,3700.0
2011-02-14 13:30:00,36.3,36.31,36.3,36.3,2800.0,30.8118,30.8203,30.8118,30.8118,2800.0
2011-02-14 13:40:00,36.3,36.3,36.28,36.28,8600.0,30.8118,30.8118,30.7948,30.7948,8600.0
2011-02-14 13:50:00,36.29,36.3,36.28,36.29,5000.0,30.8033,30.8118,30.7948,30.8033,5000.0
2011-02-14 14:00:00,36.3,36.33,36.3,36.32,10400.0,30.8118,30.8373,30.8118,30.8288,10400.0
2011-02-14 14:10:00,36.31,36.33,36.31,36.32,3000.0,30.8203,30.8373,30.8203,30.8288,3000.0
2011-02-14 14:20:00,36.33,36.35,36.32,36.34,6200.0,30.8373,30.8543,30.8288,30.8458,6200.0
2011-02-14 14:30:00,36.35,36.36,36.34,36.36,7100.0,30.8543,30.8628,30.8458,30.8628,7100.0
2011-02-14 14:40:00,36.36,36.38,36.35,36.38,3600.0,30.8628,30.8797,30.8543,30.8797,3600.0
2011-02-14 14:50:00,36.38,36.41,36.38,36.39,10000.0,30.8797,30.9052,30.8797,30.8882,10000.0
2011-02-14 15:00:00,36.4,36.42,36.36,36.36,10500.0,30.8967,30.9137,30.8628,30.8628,10500.0
2011-02-14 15:10:00,36.36,36.39,36.36,36.39,4900.0,30.8628,30.8882,30.8628,30.8882,4900.0
2011-02-14 15:20:00,36.39,36.39,36.31,36.32,15600.0,30.8882,30.8882,30.8203,30.8288,15600.0
2011-02-14 15:30:00,36.32,36.34,36.31,36.31,15300.0,30.8288,30.8458,30.8203,30.8203,15300.0
2011-02-14 15:40:00,36.31,36.39,36.3,36.38,27200.0,30.8203,30.8882,30.8118,30.8797,27200.0
2011-02-14 15:50:00,36.38,36.39,36.32,36.36,61800.0,30.8797,30.8882,30.8288,30.8628,61800.0
2011-02-15 09:30:00,36.24,36.33,36.19,36.25,7800.0,30.7609,30.8373,30.7185,30.7694,7800.0
2011-02-15 09:40:00,36.22,36.34,36.22,36.34,2200.0,30.7439,30.8458,30.7439,30.8458,2200.0
2011-02-15 09:50:00,36.34,36.36,36.28,36.29,4600.0,30.8458,30.8628,30.7948,30.8033,4600.0
2011-02-15 10:00:00,36.36,36.36,36.27,36.29,5400.0,30.8628,30.8628,30.7864,30.8033,5400.0
2011-02-15 10:10:00,36.29,36.29,36.24,36.26,5700.0,30.8033,30.8033,30.7609,30.7779,5700.0
2011-02-15 10:20:00,36.26,36.3,36.23,36.29,4600.0,30.7779,30.8118,30.7524,30.8033,4600.0
2011-02-15 10:30:00,36.29,36.3,36.24,36.24,4500.0,30.8033,30.8118,30.7609,30.7609,4500.0
2011-02-15 10:40:00,36.22,36.26,36.22,36.25,4000.0,30.7439,30.7779,30.7439,30.7694,4000.0
2011-02-15 10:50:00,36.24,36.3,36.22,36.29,4800.0,30.7609,30.8118,30.7439,30.8033,4800.0
2011-02-15 11:00:00,36.29,36.31,36.26,36.31,3000.0,30.8033,30.8203,30.7779,30.8203,3000.0
2011-02-15 11:10:00,36.3,36.31,36.26,36.26,4300.0,30.8118,30.8203,30.7779,30.7779,4300.0
2011-02-15 11:20:00,36.28,36.28,36.26,36.27,12500.0,30.7948,30.7948,30.7779,30.7864,12500.0
2011-02-15 11:30:00,36.27,36.28,36.24,36.26,3500.0,30.7864,30.7948,30.7609,30.7779,3500.0
2011-02-15 11:40:00,36.26,36.27,36.21,36.21,4800.0,30.7779,30.7864,30.7354,30.7354,4800.0
2011-02-15 11:50:00,36.21,36.22,36.2,36.2,2200.0,30.7354,30.7439,30.7269,30.7269,2200.0
2011-02-15 12:00:00,36.2,36.22,36.19,36.22,2900.0,30.7269,30.7439,30.7185,30.7439,2900.0
2011-02-15 12:10:00,36.23,36.26,36.22,36.23,5600.0,30.7524,30.7779,30.7439,30.7524,5600.0
2011-02-15 12:20:00,36.23,36.24,36.23,36.24,4200.0,30.7524,30.7609,30.7524,30.7609,4200.0
2011-02-15 12:30:00,36.24,36.26,36.23,36.25,5200.0,30.7609,30.7779,30.7524,30.7694,5200.0
2011-02-15 12:40:00,36.26,36.26,36.24,36.25,5000.0,30.7779,30.7779,30.7609,30.7694,5000.0
2011-02-15 12:50:00,36.26,36.26,36.24,36.24,2700.0,30.7779,30.7779,30.7609,30.7609,2700.0
2011-02-15 13:00:00,36.24,36.26,36.24,36.25,3100.0,30.7609,30.7779,30.7609,30.7694,3100.0
2011-02-15 13:10:00,36.25,36.27,36.23,36.23,4900.0,30.7694,30.7864,30.7524,30.7524,4900.0
2011-02-15 13:20:00,36.23,36.28,36.23,36.28,3200.0,30.7524,30.7948,30.7524,30.7948,3200.0
2011-02-15 13:30:00,36.28,36.3,36.27,36.29,3900.0,30.7948,30.8118,30.7864,30.8033,3900.0
2011-02-15 13:40:00,36.29,36.33,36.29,36.33,2200.0,30.8033,30.8373,30.8033,30.8373,2200.0
2011-02-15 13:50:00,36.33,36.33,36.31,36.32,8000.0,30.8373,30.8373,30.8203,30.8288,8000.0
2011-02-15 14:00:00,36.32,36.32,36.31,36.32,10700.0,30.8288,30.8288,30.8203,30.8288,10700.0
2011-02-15 14:10:00,36.31,36.32,36.27,36.27,4700.0,30.8203,30.8288,30.7864,30.7864,4700.0
2011-02-15 14:20:00,36.28,36.28,36.27,36.28,6300.0,30.7948,30.7948,30.7864,30.7948,6300.0
2011-02-15 14:30:00,36.28,36.3,36.27,36.3,4900.0,30.7948,30.8118,30.7864,30.8118,4900.0
2011-02-15 14:40:00,36.3,36.33,36.29,36.33,7100.0,30.8118,30.8373,30.8033,30.8373,7100.0
2011-02-15 14:50:00,36.33,36.34,36.32,36.33,7000.0,30.8373,30.8458,30.8288,30.8373,7000.0
2011-02-15 15:00:00,36.33,36.33,36.27,36.27,19400.0,30.8373,30.8373,30.7864,30.7864,19400.0
2011-02-15 15:10:00,36.27,36.33,36.25,36.33,10500.0,30.7864,30.8373,30.7694,30.8373,10500.0
2011-02-15 15:20:00,36.33,36.33,36.3,36.3,7700.0,30.8373,30.8373,30.8118,30.8118,7700.0
2011-02-15 15:30:00,36.31,36.33,36.29,36.3,25800.0,30.8203,30.8373,30.8033,30.8118,25800.0
2011-02-15 15:40:00,36.31,36.31,36.21,36.21,42400.0,30.8203,30.8203,30.7354,30.7354,42400.0
2011-02-15 15:50:00,36.21,36.25,36.17,36.24,82100.0,30.7354,30.7694,30.7015,30.7609,82100.0
2011-02-16 09:30:00,36.41,36.5,36.31,36.48,6600.0,30.9052,30.9816,30.8203,30.9646,6600.0
2011-02-16 09:40:00,36.48,36.54,36.48,36.51,4600.0,30.9646,31.0155,30.9646,30.9901,4600.0
2011-02-16 09:50:00,36.51,36.51,36.4,36.46,6800.0,30.9901,30.9901,30.8967,30.9476,6800.0
2011-02-16 10:00:00,36.49,36.49,36.28,36.31,12200.0,30.9731,30.9731,30.7948,30.8203,12200.0
2011-02-16 10:10:00,36.31,36.46,36.31,36.46,2600.0,30.8203,30.9476,30.8203,30.9476,2600.0
2011-02-16 10:20:00,36.46,36.48,36.46,36.47,4000.0,30.9476,30.9646,30.9476,30.9561,4000.0
2011-02-16 10:30:00,36.47,36.53,36.46,36.51,5000.0,30.9561,31.007,30.9476,30.9901,5000.0
2011-02-16 10:40:00,36.5,36.5,36.38,36.38,7900.0,30.9816,30.9816,30.8797,30.8797,7900.0
2011-02-16 10:50:00,36.38,36.38,36.33,36.34,5800.0,30.8797,30.8797,30.8373,30.8458,5800.0
2011-02-16 11:00:00,36.34,36.35,36.23,36.24,10800.0,30.8458,30.8543,30.7524,30.7609,10800.0
2011-02-16 11:10:00,36.24,36.24,36.22,36.23,2600.0,30.7609,30.7609,30.7439,30.7524,2600.0
2011-02-16 11:20:00,36.23,36.26,36.19,36.19,7300.0,30.7524,30.7779,30.7185,30.7185,7300.0
2011-02-16 11:30:00,36.19,36.2,36.14,36.16,7100.0,30.7185,30.7269,30.676,30.693,7100.0
2011-02-16 11:40:00,36.16,36.21,36.16,36.21,3900.0,30.693,30.7354,30.693,30.7354,3900.0
2011-02-16 11:50:00,36.2,36.22,36.17,36.18,6900.0,30.7269,30.7439,30.7015,30.71,6900.0
2011-02-16 12:00:00,36.18,36.19,36.02,36.02,18800.0,30.71,30.7185,30.5742,30.5742,18800.0
2011-02-16 12:10:00,36.03,36.08,36.03,36.06,6500.0,30.5826,30.6251,30.5826,30.6081,6500.0
2011-02-16 12:20:00,36.06,36.17,36.06,36.16,6400.0,30.6081,30.7015,30.6081,30.693,6400.0
2011-02-16 12:30:00,36.16,36.16,36.15,36.16,3000.0,30.693,30.693,30.6845,30.693,3000.0
2011-02-16 12:40:00,36.15,36.17,36.15,36.17,4900.0,30.6845,30.7015,30.6845,30.7015,4900.0
2011-02-16 12:50:00,36.15,36.16,36.12,36.12,5600.0,30.6845,30.693,30.659,30.659,5600.0
2011-02-16 13:00:00,36.12,36.14,36.11,36.13,5200.0,30.659,30.676,30.6505,30.6675,5200.0
2011-02-16 13:10:00,36.13,36.14,36.12,36.12,4500.0,30.6675,30.676,30.659,30.659,4500.0
2011-02-16 13:20:00,36.12,36.12,36.08,36.09,6800.0,30.659,30.659,30.6251,30.6336,6800.0
2011-02-16 13:30:00,36.08,36.11,36.08,36.11,2700.0,30.6251,30.6505,30.6251,30.6505,2700.0
2011-02-16 13:40:00,36.1,36.18,36.1,36.17,4300.0,30.6421,30.71,30.6421,30.7015,4300.0
2011-02-16 13:50:00,36.17,36.2,36.16,36.2,6400.0,30.7015,30.7269,30.693,30.7269,6400.0
2011-02-16 14:00:00,36.2,36.22,36.18,36.2,8000.0,30.7269,30.7439,30.71,30.7269,8000.0
2011-02-16 14:10:00,36.19,36.19,36.11,36.12,9500.0,30.7185,30.7185,30.6505,30.659,9500.0
2011-02-16 14:20:00,36.1,36.1,36.09,36.09,5000.0,30.6421,30.6421,30.6336,30.6336,5000.0
2011-02-16 14:30:00,36.11,36.21,36.1,36.2,12400.0,30.6505,30.7354,30.6421,30.7269,12400.0
2011-02-16 14:40:00,36.22,36.24,36.22,36.24,5400.0,30.7439,30.7609,30.7439,30.7609,5400.0
2011-02-16 14:50:00,36.24,36.24,36.2,36.2,12300.0,30.7609,30.7609,30.7269,30.7269,12300.0
2011-02-16 15:00:00,36.2,36.23,36.19,36.22,13000.0,30.7269,30.7524,30.7185,30.7439,13000.0
2011-02-16 15:10:00,36.22,36.28,36.22,36.27,15800.0,30.7439,30.7948,30.7439,30.7864,15800.0
2011-02-16 15:20:00,36.27,36.28,36.27,36.27,9000.0,30.7864,30.7948,30.7864,30.7864,9000.0
2011-02-16 15:30:00,36.27,36.29,36.27,36.27,14700.0,30.7864,30.8033,30.7864,30.7864,14700.0
2011-02-16 15:40:00,36.27,36.27,36.21,36.25,32800.0,30.7864,30.7864,30.7354,30.7694,32800.0
2011-02-16 15:50:00,36.24,36.24,36.19,36.2,58000.0,30.7609,30.7609,30.7185,30.7269,58000.0
2011-02-17 09:30:00,36.04,36.13,35.91,36.09,7500.0,30.7268,30.8035,30.6159,30.7694,7500.0
2011-02-17 09:40:00,36.06,36.1,36.02,36.08,3800.0,30.7438,30.7779,30.7097,30.7609,3800.0
2011-02-17 09:50:00,36.07,36.07,36.0,36.0,4900.0,30.7523,30.7523,30.6927,30.6927,4900.0
2011-02-17 10:00:00,36.0,36.06,35.97,36.0,13400.0,30.6927,30.7438,30.6671,30.6927,13400.0
2011-02-17 10:10:00,35.99,36.04,35.97,36.02,8600.0,30.6841,30.7268,30.6671,30.7097,8600.0
2011-02-17 10:20:00,36.02,36.09,36.02,36.08,5400.0,30.7097,30.7694,30.7097,30.7609,5400.0
2011-02-17 10:30:00,36.07,36.07,36.01,36.03,4500.0,30.7523,30.7523,30.7012,30.7182,4500.0
2011-02-17 10:40:00,36.03,36.1,36.02,36.1,7400.0,30.7182,30.7779,30.7097,30.7779,7400.0
2011-02-17 10:50:00,36.1,36.1,35.99,36.02,12900.0,30.7779,30.7779,30.6841,30.7097,12900.0
2011-02-17 11:00:00,36.05,36.05,36.02,36.05,5600.0,30.7353,30.7353,30.7097,30.7353,5600.0
2011-02-17 11:10:00,36.05,36.08,36.05,36.08,8200.0,30.7353,30.7609,30.7353,30.7609,8200.0
2011-02-17 11:20:00,36.09,36.15,36.09,36.14,5100.0,30.7694,30.8205,30.7694,30.812,5100.0
2011-02-17 11:30:00,36.14,36.17,36.11,36.14,5900.0,30.812,30.8376,30.7864,30.812,5900.0
2011-02-17 11:40:00,36.14,36.16,36.14,36.16,2500.0,30.812,30.8291,30.812,30.8291,2500.0
2011-02-17 11:50:00,36.15,36.15,36.09,36.1,5800.0,30.8205,30.8205,30.7694,30.7779,5800.0
2011-02-17 12:00:00,36.11,36.16,36.1,36.15,5400.0,30.7864,30.8291,30.7779,30.8205,5400.0
2011-02-17 12:10:00,36.15,36.15,36.13,36.14,3700.0,30.8205,30.8205,30.8035,30.812,3700.0
2011-02-17 12:20:00,36.14,36.14,36.11,36.13,2100.0,30.812,30.812,30.7864,30.8035,2100.0
2011-02-17 12:30:00,36.12,36.14,36.12,36.14,3100.0,30.795,30.812,30.795,30.812,3100.0
2011-02-17 12:40:00,36.14,36.14,36.13,36.13,1400.0,30.812,30.812,30.8035,30.8035,1400.0
2011-02-17 12:50:00,36.13,36.15,36.12,36.12,6000.0,30.8035,30.8205,30.795,30.795,6000.0
2011-02-17 13:00:00,36.12,36.13,36.1,36.13,5400.0,30.795,30.8035,30.7779,30.8035,5400.0
2011-02-17 13:10:00,36.12,36.17,36.12,36.16,6800.0,30.795,30.8376,30.795,30.8291,6800.0
2011-02-17 13:20:00,36.16,36.18,36.13,36.13,4600.0,30.8291,30.8461,30.8035,30.8035,4600.0
2011-02-17 13:30:00,36.14,36.16,36.14,36.16,4100.0,30.812,30.8291,30.812,30.8291,4100.0
2011-02-17 13:40:00,36.16,36.19,36.16,36.19,3500.0,30.8291,30.8546,30.8291,30.8546,3500.0
2011-02-17 13:50:00,36.19,36.19,36.18,36.19,1400.0,30.8546,30.8546,30.8461,30.8546,1400.0
2011-02-17 14:00:00,36.18,36.19,36.12,36.13,7300.0,30.8461,30.8546,30.795,30.8035,7300.0
2011-02-17 14:10:00,36.12,36.13,36.1,36.11,9400.0,30.795,30.8035,30.7779,30.7864,9400.0
2011-02-17 14:20:00,36.11,36.11,36.08,36.08,4000.0,30.7864,30.7864,30.7609,30.7609,4000.0
2011-02-17 14:30:00,36.07,36.07,36.05,36.06,6900.0,30.7523,30.7523,30.7353,30.7438,6900.0
2011-02-17 14:40:00,36.07,36.07,36.04,36.05,5600.0,30.7523,30.7523,30.7268,30.7353,5600.0
2011-02-17 14:50:00,36.05,36.1,36.04,36.1,14000.0,30.7353,30.7779,30.7268,30.7779,14000.0
2011-02-17 15:00:00,36.11,36.14,36.1,36.1,17600.0,30.7864,30.812,30.7779,30.7779,17600.0
2011-02-17 15:10:00,36.11,36.11,36.1,36.11,7400.0,30.7864,30.7864,30.7779,30.7864,7400.0
2011-02-17 15:20:00,36.11,36.14,36.1,36.1,29900.0,30.7864,30.812,30.7779,30.7779,29900.0
2011-02-17 15:30:00,36.1,36.11,36.07,36.09,17900.0,30.7779,30.7864,30.7523,30.7694,17900.0
2011-02-17 15:40:00,36.1,36.13,36.07,36.07,22500.0,30.7779,30.8035,30.7523,30.7523,22500.0
2011-02-17 15:50:00,36.07,36.09,36.04,36.07,53400.0,30.7523,30.7694,30.7268,30.7523,53400.0
2011-02-18 09:30:00,36.08,36.22,35.99,35.99,104100.0,30.7609,30.8802,30.6841,30.6841,104100.0
2011-02-18 09:40:00,36.0,36.03,35.99,36.03,9600.0,30.6927,30.7182,30.6841,30.7182,9600.0
2011-02-18 09:50:00,36.01,36.05,35.98,35.98,3700.0,30.7012,30.7353,30.6756,30.6756,3700.0
2011-02-18 10:00:00,35.99,36.07,35.99,36.06,5000.0,30.6841,30.7523,30.6841,30.7438,5000.0
2011-02-18 10:10:00,36.06,36.07,35.99,36.02,13600.0,30.7438,30.7523,30.6841,30.7097,13600.0
2011-02-18 10:20:00,36.04,36.12,36.02,36.11,6300.0,30.7268,30.795,30.7097,30.7864,6300.0
2011-02-18 10:30:00,36.12,36.12,36.07,36.07,6600.0,30.795,30.795,30.7523,30.7523,6600.0
2011-02-18 10:40:00,36.08,36.08,36.06,36.06,5100.0,30.7609,30.7609,30.7438,30.7438,5100.0
2011-02-18 10:50:00,36.07,36.1,36.06,36.09,7800.0,30.7523,30.7779,30.7438,30.7694,7800.0
2011-02-18 11:00:00,36.08,36.08,36.07,36.08,3000.0,30.7609,30.7609,30.7523,30.7609,3000.0
2011-02-18 11:10:00,36.08,36.09,36.07,36.09,3700.0,30.7609,30.7694,30.7523,30.7694,3700.0
2011-02-18 11:20:00,36.1,36.13,36.08,36.1,10300.0,30.7779,30.8035,30.7609,30.7779,10300.0
2011-02-18 11:30:00,36.1,36.14,36.1,36.12,6500.0,30.7779,30.812,30.7779,30.795,6500.0
2011-02-18 11:40:00,36.12,36.13,36.09,36.11,6800.0,30.795,30.8035,30.7694,30.7864,6800.0
2011-02-18 11:50:00,36.1,36.11,36.1,36.11,3900.0,30.7779,30.7864,30.7779,30.7864,3900.0
2011-02-18 12:00:00,36.1,36.21,36.1,36.21,10800.0,30.7779,30.8717,30.7779,30.8717,10800.0
2011-02-18 12:10:00,36.2,36.22,36.2,36.22,3800.0,30.8632,30.8802,30.8632,30.8802,3800.0
2011-02-18 12:20:00,36.22,36.23,36.22,36.22,6600.0,30.8802,30.8887,30.8802,30.8802,6600.0
2011-02-18 12:30:00,36.21,36.22,36.2,36.2,2600.0,30.8717,30.8802,30.8632,30.8632,2600.0
2011-02-18 12:40:00,36.2,36.2,36.17,36.19,6300.0,30.8632,30.8632,30.8376,30.8546,6300.0
2011-02-18 12:50:00,36.19,36.19,36.16,36.16,6800.0,30.8546,30.8546,30.8291,30.8291,6800.0
2011-02-18 13:00:00,36.16,36.16,36.15,36.15,3000.0,30.8291,30.8291,30.8205,30.8205,3000.0
2011-02-18 13:10:00,36.15,36.16,36.15,36.16,800.0,30.8205,30.8291,30.8205,30.8291,800.0
2011-02-18 13:20:00,36.16,36.16,36.15,36.15,5200.0,30.8291,30.8291,30.8205,30.8205,5200.0
2011-02-18 13:30:00,36.15,36.16,36.15,36.16,11200.0,30.8205,30.8291,30.8205,30.8291,11200.0
2011-02-18 13:40:00,36.16,36.19,36.15,36.19,8300.0,30.8291,30.8546,30.8205,30.8546,8300.0
2011-02-18 13:50:00,36.18,36.22,36.18,36.22,6200.0,30.8461,30.8802,30.8461,30.8802,6200.0
2011-02-18 14:00:00,36.22,36.24,36.21,36.21,4700.0,30.8802,30.8973,30.8717,30.8717,4700.0
2011-02-18 14:10:00,36.21,36.22,36.19,36.2,7000.0,30.8717,30.8802,30.8546,30.8632,7000.0
2011-02-18 14:20:00,36.19,36.19,36.14,36.19,24700.0,30.8546,30.8546,30.812,30.8546,24700.0
2011-02-18 14:30:00,36.19,36.19,36.16,36.16,4000.0,30.8546,30.8546,30.8291,30.8291,4000.0
2011-02-18 14:40:00,36.16,36.23,36.16,36.23,12000.0,30.8291,30.8887,30.8291,30.8887,12000.0
2011-02-18 14:50:00,36.22,36.25,36.22,36.25,23100.0,30.8802,30.9058,30.8802,30.9058,23100.0
2011-02-18 15:00:00,36.25,36.25,36.24,36.25,5900.0,30.9058,30.9058,30.8973,30.9058,5900.0
2011-02-18 15:10:00,36.25,36.25,36.21,36.25,14100.0,30.9058,30.9058,30.8717,30.9058,14100.0
2011-02-18 15:20:00,36.24,36.3,36.24,36.29,18100.0,30.8973,30.9484,30.8973,30.9399,18100.0
2011-02-18 15:30:00,36.28,36.28,36.2,36.2,14800.0,30.9314,30.9314,30.8632,30.8632,14800.0
2011-02-18 15:40:00,36.21,36.3,36.2,36.28,44100.0,30.8717,30.9484,30.8632,30.9314,44100.0
2011-02-18 15:50:00,36.28,36.32,36.26,36.3,77100.0,30.9314,30.9655,30.9143,30.9484,77100.0
2011-02-22 09:30:00,36.05,36.14,35.69,35.87,22700.0,30.7353,30.812,30.4284,30.5818,22700.0
2011-02-22 09:40:00,35.84,35.84,35.73,35.8,10200.0,30.5562,30.5562,30.4625,30.5221,10200.0
2011-02-22 09:50:00,35.81,36.0,35.81,36.0,7400.0,30.5307,30.6927,30.5307,30.6927,7400.0
2011-02-22 10:00:00,36.03,36.07,35.86,35.97,13900.0,30.7182,30.7523,30.5733,30.6671,13900.0
2011-02-22 10:10:00,35.97,36.02,35.95,35.99,5600.0,30.6671,30.7097,30.65,30.6841,5600.0
2011-02-22 10:20:00,35.97,35.98,35.87,35.87,10700.0,30.6671,30.6756,30.5818,30.5818,10700.0
2011-02-22 10:30:00,35.89,35.9,35.79,35.84,9300.0,30.5989,30.6074,30.5136,30.5562,9300.0
2011-02-22 10:40:00,35.84,35.92,35.83,35.89,8100.0,30.5562,30.6244,30.5477,30.5989,8100.0
2011-02-22 10:50:00,35.91,35.91,35.85,35.85,5500.0,30.6159,30.6159,30.5648,30.5648,5500.0
2011-02-22 11:00:00,35.86,35.87,35.8,35.83,16400.0,30.5733,30.5818,30.5221,30.5477,16400.0
2011-02-22 11:10:00,35.84,35.85,35.73,35.76,19300.0,30.5562,30.5648,30.4625,30.488,19300.0
2011-02-22 11:20:00,35.77,35.78,35.72,35.76,9800.0,30.4966,30.5051,30.4539,30.488,9800.0
2011-02-22 11:30:00,35.74,35.75,35.67,35.69,11200.0,30.471,30.4795,30.4113,30.4284,11200.0
2011-02-22 11:40:00,35.7,35.74,35.66,35.71,8700.0,30.4369,30.471,30.4028,30.4454,8700.0
2011-02-22 11:50:00,35.71,35.75,35.66,35.75,5300.0,30.4454,30.4795,30.4028,30.4795,5300.0
2011-02-22 12:00:00,35.75,35.76,35.68,35.68,22100.0,30.4795,30.488,30.4198,30.4198,22100.0
2011-02-22 12:10:00,35.69,35.74,35.59,35.73,18000.0,30.4284,30.471,30.3431,30.4625,18000.0
2011-02-22 12:20:00,35.73,35.76,35.72,35.73,7200.0,30.4625,30.488,30.4539,30.4625,7200.0
2011-02-22 12:30:00,35.72,35.73,35.68,35.7,7700.0,30.4539,30.4625,30.4198,30.4369,7700.0
2011-02-22 12:40:00,35.69,35.7,35.6,35.61,15600.0,30.4284,30.4369,30.3516,30.3601,15600.0
2011-02-22 12:50:00,35.6,35.62,35.55,35.57,6200.0,30.3516,30.3687,30.309,30.326,6200.0
2011-02-22 13:00:00,35.56,35.67,35.56,35.67,25000.0,30.3175,30.4113,30.3175,30.4113,25000.0
2011-02-22 13:10:00,35.68,35.68,35.62,35.67,13500.0,30.4198,30.4198,30.3687,30.4113,13500.0
2011-02-22 13:20:00,35.66,35.66,35.57,35.64,23800.0,30.4028,30.4028,30.326,30.3857,23800.0
2011-02-22 13:30:00,35.64,35.71,35.64,35.69,14000.0,30.3857,30.4454,30.3857,30.4284,14000.0
2011-02-22 13:40:00,35.7,35.7,35.56,35.57,13800.0,30.4369,30.4369,30.3175,30.326,13800.0
2011-02-22 13:50:00,35.57,35.64,35.57,35.61,9800.0,30.326,30.3857,30.326,30.3601,9800.0
2011-02-22 14:00:00,35.59,35.6,35.54,35.56,16900.0,30.3431,30.3516,30.3005,30.3175,16900.0
2011-02-22 14:10:00,35.56,35.58,35.56,35.58,8400.0,30.3175,30.3346,30.3175,30.3346,8400.0
2011-02-22 14:20:00,35.57,35.64,35.55,35.62,19200.0,30.326,30.3857,30.309,30.3687,19200.0
2011-02-22 14:30:00,35.62,35.67,35.62,35.66,21000.0,30.3687,30.4113,30.3687,30.4028,21000.0
2011-02-22 14:40:00,35.65,35.68,35.6,35.67,18200.0,30.3942,30.4198,30.3516,30.4113,18200.0
2011-02-22 14:50:00,35.66,35.69,35.59,35.6,20000.0,30.4028,30.4284,30.3431,30.3516,20000.0
2011-02-22 15:00:00,35.59,35.63,35.57,35.6,31000.0,30.3431,30.3772,30.326,30.3516,31000.0
2011-02-22 15:10:00,35.59,35.62,35.5,35.51,21300.0,30.3431,30.3687,30.2664,30.2749,21300.0
2011-02-22 15:20:00,35.5,35.54,35.47,35.49,30600.0,30.2664,30.3005,30.2408,30.2578,30600.0
2011-02-22 15:30:00,35.49,35.52,35.43,35.43,21300.0,30.2578,30.2834,30.2067,30.2067,21300.0
2011-02-22 15:40:00,35.44,35.54,35.43,35.48,54700.0,30.2152,30.3005,30.2067,30.2493,54700.0
2011-02-22 15:50:00,35.48,35.58,35.48,35.56,81800.0,30.2493,30.3346,30.2493,30.3175,81800.0
2011-02-23 09:30:00,35.32,35.68,35.32,35.5,13300.0,30.1129,30.4198,30.1129,30.2664,13300.0
2011-02-23 09:40:00,35.51,35.57,35.31,35.34,9800.0,30.2749,30.326,30.1044,30.13,9800.0
2011-02-23 09:50:00,35.36,35.38,35.26,35.26,9200.0,30.147,30.1641,30.0617,30.0617,9200.0
2011-02-23 10:00:00,35.3,35.34,35.25,35.26,24700.0,30.0958,30.13,30.0532,30.0617,24700.0
2011-02-23 10:10:00,35.26,35.26,35.16,35.21,14100.0,30.0617,30.0617,29.9765,30.0191,14100.0
2011-02-23 10:20:00,35.2,35.27,35.2,35.21,11800.0,30.0106,30.0703,30.0106,30.0191,11800.0
2011-02-23 10:30:00,35.2,35.26,35.07,35.07,12200.0,30.0106,30.0617,29.8998,29.8998,12200.0
2011-02-23 10:40:00,35.05,35.05,34.89,34.91,75700.0,29.8827,29.8827,29.7463,29.7633,75700.0
2011-02-23 10:50:00,34.91,34.93,34.87,34.92,32900.0,29.7633,29.7804,29.7292,29.7719,32900.0
2011-02-23 11:00:00,34.92,35.02,34.9,34.99,9000.0,29.7719,29.8571,29.7548,29.8316,9000.0
2011-02-23 11:10:00,34.99,34.99,34.79,34.83,32300.0,29.8316,29.8316,29.661,29.6951,32300.0
2011-02-23 11:20:00,34.82,34.82,34.7,34.7,7900.0,29.6866,29.6866,29.5843,29.5843,7900.0
2011-02-23 11:30:00,34.73,34.74,34.63,34.66,24100.0,29.6099,29.6184,29.5246,29.5502,24100.0
2011-02-23 11:40:00,34.63,34.7,34.63,34.68,14600.0,29.5246,29.5843,29.5246,29.5673,14600.0
2011-02-23 11:50:00,34.67,34.67,34.55,34.55,10400.0,29.5587,29.5587,29.4564,29.4564,10400.0
2011-02-23 12:00:00,34.55,34.56,34.48,34.51,18900.0,29.4564,29.4649,29.3967,29.4223,18900.0
2011-02-23 12:10:00,34.48,34.59,34.48,34.59,21800.0,29.3967,29.4905,29.3967,29.4905,21800.0
2011-02-23 12:20:00,34.59,34.63,34.59,34.6,10600.0,29.4905,29.5246,29.4905,29.499,10600.0
2011-02-23 12:30:00,34.62,34.67,34.59,34.66,10700.0,29.5161,29.5587,29.4905,29.5502,10700.0
2011-02-23 12:40:00,34.68,34.68,34.6,34.62,22400.0,29.5673,29.5673,29.499,29.5161,22400.0
2011-02-23 12:50:00,34.62,34.67,34.59,34.63,35400.0,29.5161,29.5587,29.4905,29.5246,35400.0
2011-02-23 13:00:00,34.65,34.66,34.62,34.63,9200.0,29.5417,29.5502,29.5161,29.5246,9200.0
2011-02-23 13:10:00,34.63,34.65,34.57,34.59,34000.0,29.5246,29.5417,29.4735,29.4905,34000.0
2011-02-23 13:20:00,34.58,34.7,34.58,34.68,16700.0,29.482,29.5843,29.482,29.5673,16700.0
2011-02-23 13:30:00,34.68,34.68,34.62,34.65,13300.0,29.5673,29.5673,29.5161,29.5417,13300.0
2011-02-23 13:40:00,34.65,34.71,34.64,34.65,18300.0,29.5417,29.5928,29.5332,29.5417,18300.0
2011-02-23 13:50:00,34.66,34.7,34.65,34.7,13900.0,29.5502,29.5843,29.5417,29.5843,13900.0
2011-02-23 14:00:00,34.71,34.77,34.65,34.67,25700.0,29.5928,29.644,29.5417,29.5587,25700.0
2011-02-23 14:10:00,34.66,34.68,34.6,34.68,29700.0,29.5502,29.5673,29.499,29.5673,29700.0
2011-02-23 14:20:00,34.69,34.74,34.63,34.65,19300.0,29.5758,29.6184,29.5246,29.5417,19300.0
2011-02-23 14:30:00,34.65,34.73,34.64,34.65,27800.0,29.5417,29.6099,29.5332,29.5417,27800.0
2011-02-23 14:40:00,34.65,34.7,34.65,34.65,28700.0,29.5417,29.5843,29.5417,29.5417,28700.0
2011-02-23 14:50:00,34.65,34.76,34.63,34.75,14600.0,29.5417,29.6355,29.5246,29.6269,14600.0
2011-02-23 15:00:00,34.76,34.76,34.69,34.7,19800.0,29.6355,29.6355,29.5758,29.5843,19800.0
2011-02-23 15:10:00,34.7,34.76,34.7,34.75,25600.0,29.5843,29.6355,29.5843,29.6269,25600.0
2011-02-23 15:20:00,34.76,34.84,34.76,34.79,15700.0,29.6355,29.7037,29.6355,29.661,15700.0
2011-02-23 15:30:00,34.8,34.82,34.75,34.82,26600.0,29.6696,29.6866,29.6269,29.6866,26600.0
2011-02-23 15:40:00,34.83,34.83,34.73,34.79,37500.0,29.6951,29.6951,29.6099,29.661,37500.0
2011-02-23 15:50:00,34.79,34.8,34.71,34.74,53200.0,29.661,29.6696,29.5928,29.6184,53200.0
2011-02-24 09:30:00,34.67,34.75,34.6,34.65,24300.0,29.5587,29.6269,29.499,29.5417,24300.0
2011-02-24 09:40:00,34.66,34.75,34.6,34.69,8500.0,29.5502,29.6269,29.499,29.5758,8500.0
2011-02-24 09:50:00,34.67,34.83,34.67,34.81,8500.0,29.5587,29.6951,29.5587,29.6781,8500.0
2011-02-24 10:00:00,34.8,34.98,34.68,34.98,19200.0,29.6696,29.823,29.5673,29.823,19200.0
2011-02-24 10:10:00,34.96,34.97,34.84,34.88,11200.0,29.806,29.8145,29.7037,29.7378,11200.0
2011-02-24 10:20:00,34.91,34.94,34.83,34.89,8600.0,29.7633,29.7889,29.6951,29.7463,8600.0
2011-02-24 10:30:00,34.88,34.93,34.85,34.86,14300.0,29.7378,29.7804,29.7122,29.7207,14300.0
2011-02-24 10:40:00,34.85,34.88,34.82,34.85,16600.0,29.7122,29.7378,29.6866,29.7122,16600.0
2011-02-24 10:50:00,34.84,34.98,34.84,34.89,11800.0,29.7037,29.823,29.7037,29.7463,11800.0
2011-02-24 11:00:00,34.89,34.9,34.81,34.84,13000.0,29.7463,29.7548,29.6781,29.7037,13000.0
2011-02-24 11:10:00,34.85,34.91,34.78,34.91,18800.0,29.7122,29.7633,29.6525,29.7633,18800.0
2011-02-24 11:20:00,34.89,34.95,34.83,34.94,7400.0,29.7463,29.7974,29.6951,29.7889,7400.0
2011-02-24 11:30:00,34.93,34.97,34.82,34.83,7300.0,29.7804,29.8145,29.6866,29.6951,7300.0
2011-02-24 11:40:00,34.84,34.86,34.69,34.72,14300.0,29.7037,29.7207,29.5758,29.6014,14300.0
2011-02-24 11:50:00,34.74,34.87,34.74,34.86,7000.0,29.6184,29.7292,29.6184,29.7207,7000.0
2011-02-24 12:00:00,34.86,34.9,34.73,34.75,17400.0,29.7207,29.7548,29.6099,29.6269,17400.0
2011-02-24 12:10:00,34.75,34.82,34.75,34.82,11700.0,29.6269,29.6866,29.6269,29.6866,11700.0
2011-02-24 12:20:00,34.82,34.82,34.75,34.76,10800.0,29.6866,29.6866,29.6269,29.6355,10800.0
2011-02-24 12:30:00,34.75,34.78,34.72,34.78,20700.0,29.6269,29.6525,29.6014,29.6525,20700.0
2011-02-24 12:40:00,34.78,34.79,34.71,34.74,10300.0,29.6525,29.661,29.5928,29.6184,10300.0
2011-02-24 12:50:00,34.74,34.86,34.74,34.81,14000.0,29.6184,29.7207,29.6184,29.6781,14000.0
2011-02-24 13:00:00,34.8,34.8,34.72,34.72,12100.0,29.6696,29.6696,29.6014,29.6014,12100.0
2011-02-24 13:10:00,34.72,34.81,34.7,34.77,10700.0,29.6014,29.6781,29.5843,29.644,10700.0
2011-02-24 13:20:00,34.76,34.77,34.68,34.71,8400.0,29.6355,29.644,29.5673,29.5928,8400.0
2011-02-24 13:30:00,34.7,34.74,34.69,34.7,7800.0,29.5843,29.6184,29.5758,29.5843,7800.0
2011-02-24 13:40:00,34.7,34.72,34.59,34.63,12200.0,29.5843,29.6014,29.4905,29.5246,12200.0
2011-02-24 13:50:00,34.62,34.62,34.52,34.56,30400.0,29.5161,29.5161,29.4308,29.4649,30400.0
2011-02-24 14:00:00,34.57,34.66,34.57,34.64,13100.0,29.4735,29.5502,29.4735,29.5332,13100.0
2011-02-24 14:10:00,34.65,34.74,34.65,34.74,23600.0,29.5417,29.6184,29.5417,29.6184,23600.0
2011-02-24 14:20:00,34.73,34.75,34.66,34.68,19400.0,29.6099,29.6269,29.5502,29.5673,19400.0
2011-02-24 14:30:00,34.68,34.81,34.64,34.77,27900.0,29.5673,29.6781,29.5332,29.644,27900.0
2011-02-24 14:40:00,34.77,34.77,34.63,34.71,23900.0,29.644,29.644,29.5246,29.5928,23900.0
2011-02-24 14:50:00,34.69,34.7,34.64,34.68,15800.0,29.5758,29.5843,29.5332,29.5673,15800.0
2011-02-24 15:00:00,34.69,34.77,34.66,34.75,13500.0,29.5758,29.644,29.5502,29.6269,13500.0
2011-02-24 15:10:00,34.76,34.79,34.71,34.78,9900.0,29.6355,29.661,29.5928,29.6525,9900.0
2011-02-24 15:20:00,34.78,34.84,34.78,34.79,17200.0,29.6525,29.7037,29.6525,29.661,17200.0
2011-02-24 15:30:00,34.8,34.85,34.78,34.79,18200.0,29.6696,29.7122,29.6525,29.661,18200.0
2011-02-24 15:40:00,34.78,34.82,34.72,34.72,46900.0,29.6525,29.6866,29.6014,29.6014,46900.0
2011-02-24 15:50:00,34.73,34.79,34.7,34.79,65900.0,29.6099,29.661,29.5843,29.661,65900.0
2011-02-25 09:30:00,34.88,35.08,34.85,35.08,9600.0,29.7378,29.9083,29.7122,29.9083,9600.0
2011-02-25 09:40:00,35.06,35.06,34.93,35.01,8000.0,29.8912,29.8912,29.7804,29.8486,8000.0
2011-02-25 09:50:00,35.03,35.07,34.94,35.07,32100.0,29.8657,29.8998,29.7889,29.8998,32100.0
2011-02-25 10:00:00,35.04,35.34,35.04,35.34,35200.0,29.8742,30.13,29.8742,30.13,35200.0
2011-02-25 10:10:00,35.35,35.38,35.29,35.29,8800.0,30.1385,30.1641,30.0873,30.0873,8800.0
2011-02-25 10:20:00,35.29,35.32,35.26,35.27,19800.0,30.0873,30.1129,30.0617,30.0703,19800.0
2011-02-25 10:30:00,35.27,35.3,35.24,35.29,7100.0,30.0703,30.0958,30.0447,30.0873,7100.0
2011-02-25 10:40:00,35.3,35.33,35.29,35.31,13200.0,30.0958,30.1214,30.0873,30.1044,13200.0
2011-02-25 10:50:00,35.31,35.31,35.25,35.26,9200.0,30.1044,30.1044,30.0532,30.0617,9200.0
2011-02-25 11:00:00,35.26,35.28,35.23,35.27,21300.0,30.0617,30.0788,30.0362,30.0703,21300.0
2011-02-25 11:10:00,35.26,35.29,35.24,35.24,21600.0,30.0617,30.0873,30.0447,30.0447,21600.0
2011-02-25 11:20:00,35.24,35.24,35.12,35.14,14100.0,30.0447,30.0447,29.9424,29.9594,14100.0
2011-02-25 11:30:00,35.14,35.14,35.09,35.1,4700.0,29.9594,29.9594,29.9168,29.9253,4700.0
2011-02-25 11:40:00,35.09,35.09,34.97,35.02,21700.0,29.9168,29.9168,29.8145,29.8571,21700.0
2011-02-25 11:50:00,35.02,35.04,34.98,35.02,7600.0,29.8571,29.8742,29.823,29.8571,7600.0
2011-02-25 12:00:00,35.02,35.09,35.01,35.08,10900.0,29.8571,29.9168,29.8486,29.9083,10900.0
2011-02-25 12:10:00,35.08,35.11,35.05,35.11,10700.0,29.9083,29.9339,29.8827,29.9339,10700.0
2011-02-25 12:20:00,35.12,35.14,35.1,35.12,7300.0,29.9424,29.9594,29.9253,29.9424,7300.0
2011-02-25 12:30:00,35.13,35.15,35.1,35.13,9900.0,29.9509,29.968,29.9253,29.9509,9900.0
2011-02-25 12:40:00,35.12,35.13,35.09,35.12,9600.0,29.9424,29.9509,29.9168,29.9424,9600.0
2011-02-25 12:50:00,35.12,35.12,35.09,35.1,7500.0,29.9424,29.9424,29.9168,29.9253,7500.0
2011-02-25 13:00:00,35.11,35.14,35.1,35.14,5800.0,29.9339,29.9594,29.9253,29.9594,5800.0
2011-02-25 13:10:00,35.14,35.22,35.14,35.22,10100.0,29.9594,30.0276,29.9594,30.0276,10100.0
2011-02-25 13:20:00,35.21,35.22,35.14,35.14,8700.0,30.0191,30.0276,29.9594,29.9594,8700.0
2011-02-25 13:30:00,35.14,35.14,35.11,35.12,12600.0,29.9594,29.9594,29.9339,29.9424,12600.0
2011-02-25 13:40:00,35.12,35.17,35.12,35.15,4200.0,29.9424,29.985,29.9424,29.968,4200.0
2011-02-25 13:50:00,35.15,35.17,35.1,35.11,5400.0,29.968,29.985,29.9253,29.9339,5400.0
2011-02-25 14:00:00,35.11,35.16,35.09,35.16,16600.0,29.9339,29.9765,29.9168,29.9765,16600.0
2011-02-25 14:10:00,35.16,35.16,35.14,35.14,6400.0,29.9765,29.9765,29.9594,29.9594,6400.0
2011-02-25 14:20:00,35.13,35.13,35.03,35.04,37700.0,29.9509,29.9509,29.8657,29.8742,37700.0
2011-02-25 14:30:00,35.04,35.07,35.03,35.04,15000.0,29.8742,29.8998,29.8657,29.8742,15000.0
2011-02-25 14:40:00,35.04,35.06,35.03,35.05,9400.0,29.8742,29.8912,29.8657,29.8827,9400.0
2011-02-25 14:50:00,35.05,35.09,35.02,35.08,12400.0,29.8827,29.9168,29.8571,29.9083,12400.0
2011-02-25 15:00:00,35.07,35.11,35.04,35.11,25900.0,29.8998,29.9339,29.8742,29.9339,25900.0
2011-02-25 15:10:00,35.12,35.14,35.1,35.13,37200.0,29.9424,29.9594,29.9253,29.9509,37200.0
2011-02-25 15:20:00,35.13,35.15,35.1,35.13,9900.0,29.9509,29.968,29.9253,29.9509,9900.0
2011-02-25 15:30:00,35.13,35.13,35.07,35.07,13700.0,29.9509,29.9509,29.8998,29.8998,13700.0
2011-02-25 15:40:00,35.07,35.15,35.04,35.15,30900.0,29.8998,29.968,29.8742,29.968,30900.0
2011-02-25 15:50:00,35.15,35.19,35.14,35.18,45000.0,29.968,30.0021,29.9594,29.9935,45000.0
2011-02-28 09:30:00,35.28,35.46,35.17,35.42,18600.0,30.0788,30.2323,29.985,30.1982,18600.0
2011-02-28 09:40:00,35.42,35.52,35.4,35.49,13500.0,30.1982,30.2834,30.1811,30.2578,13500.0
2011-02-28 09:50:00,35.5,35.54,35.47,35.53,4500.0,30.2664,30.3005,30.2408,30.2919,4500.0
2011-02-28 10:00:00,35.5,35.51,35.45,35.47,9400.0,30.2664,30.2749,30.2237,30.2408,9400.0
2011-02-28 10:10:00,35.46,35.55,35.43,35.55,24700.0,30.2323,30.309,30.2067,30.309,24700.0
2011-02-28 10:20:00,35.54,35.57,35.52,35.53,3400.0,30.3005,30.326,30.2834,30.2919,3400.0
2011-02-28 10:30:00,35.53,35.57,35.52,35.57,4600.0,30.2919,30.326,30.2834,30.326,4600.0
2011-02-28 10:40:00,35.55,35.55,35.48,35.48,5100.0,30.309,30.309,30.2493,30.2493,5100.0
2011-02-28 10:50:00,35.48,35.5,35.48,35.5,2400.0,30.2493,30.2664,30.2493,30.2664,2400.0
2011-02-28 11:00:00,35.52,35.55,35.52,35.54,4800.0,30.2834,30.309,30.2834,30.3005,4800.0
2011-02-28 11:10:00,35.54,35.55,35.48,35.51,6300.0,30.3005,30.309,30.2493,30.2749,6300.0
2011-02-28 11:20:00,35.51,35.53,35.48,35.48,4700.0,30.2749,30.2919,30.2493,30.2493,4700.0
2011-02-28 11:30:00,35.48,35.49,35.45,35.45,3900.0,30.2493,30.2578,30.2237,30.2237,3900.0
2011-02-28 11:40:00,35.45,35.51,35.45,35.49,3700.0,30.2237,30.2749,30.2237,30.2578,3700.0
2011-02-28 11:50:00,35.49,35.52,35.46,35.47,3300.0,30.2578,30.2834,30.2323,30.2408,3300.0
2011-02-28 12:00:00,35.47,35.51,35.46,35.48,7100.0,30.2408,30.2749,30.2323,30.2493,7100.0
2011-02-28 12:10:00,35.5,35.52,35.5,35.51,3500.0,30.2664,30.2834,30.2664,30.2749,3500.0
2011-02-28 12:20:00,35.5,35.51,35.48,35.5,4100.0,30.2664,30.2749,30.2493,30.2664,4100.0
2011-02-28 12:30:00,35.5,35.53,35.5,35.53,5100.0,30.2664,30.2919,30.2664,30.2919,5100.0
2011-02-28 12:40:00,35.52,35.53,35.51,35.52,12000.0,30.2834,30.2919,30.2749,30.2834,12000.0
2011-02-28 12:50:00,35.52,35.53,35.43,35.48,29900.0,30.2834,30.2919,30.2067,30.2493,29900.0
2011-02-28 13:00:00,35.48,35.48,35.43,35.48,21900.0,30.2493,30.2493,30.2067,30.2493,21900.0
2011-02-28 13:10:00,35.48,35.51,35.47,35.49,8300.0,30.2493,30.2749,30.2408,30.2578,8300.0
2011-02-28 13:20:00,35.49,35.5,35.45,35.47,9000.0,30.2578,30.2664,30.2237,30.2408,9000.0
2011-02-28 13:30:00,35.47,35.48,35.43,35.47,10200.0,30.2408,30.2493,30.2067,30.2408,10200.0
2011-02-28 13:40:00,35.48,35.49,35.46,35.48,8000.0,30.2493,30.2578,30.2323,30.2493,8000.0
2011-02-28 13:50:00,35.48,35.52,35.47,35.49,5600.0,30.2493,30.2834,30.2408,30.2578,5600.0
2011-02-28 14:00:00,35.49,35.56,35.45,35.52,29000.0,30.2578,30.3175,30.2237,30.2834,29000.0
2011-02-28 14:10:00,35.53,35.61,35.53,35.6,16500.0,30.2919,30.3601,30.2919,30.3516,16500.0
2011-02-28 14:20:00,35.59,35.62,35.59,35.61,11000.0,30.3431,30.3687,30.3431,30.3601,11000.0
2011-02-28 14:30:00,35.62,35.62,35.6,35.61,5900.0,30.3687,30.3687,30.3516,30.3601,5900.0
2011-02-28 14:40:00,35.61,35.61,35.6,35.61,9200.0,30.3601,30.3601,30.3516,30.3601,9200.0
2011-02-28 14:50:00,35.61,35.64,35.6,35.63,11700.0,30.3601,30.3857,30.3516,30.3772,11700.0
2011-02-28 15:00:00,35.64,35.65,35.6,35.6,14100.0,30.3857,30.3942,30.3516,30.3516,14100.0
2011-02-28 15:10:00,35.6,35.61,35.6,35.61,17600.0,30.3516,30.3601,30.3516,30.3601,17600.0
2011-02-28 15:20:00,35.6,35.63,35.6,35.61,16400.0,30.3516,30.3772,30.3516,30.3601,16400.0
2011-02-28 15:30:00,35.61,35.63,35.6,35.62,21900.0,30.3601,30.3772,30.3516,30.3687,21900.0
2011-02-28 15:40:00,35.61,35.63,35.6,35.63,20600.0,30.3601,30.3772,30.3516,30.3772,20600.0
2011-02-28 15:50:00,35.62,35.75,35.62,35.74,70900.0,30.3687,30.4795,30.3687,30.471,70900.0
2011-03-01 09:30:00,35.81,35.98,35.77,35.87,10800.0,30.5307,30.6756,30.4966,30.5818,10800.0
2011-03-01 09:40:00,35.84,35.84,35.66,35.7,5300.0,30.5562,30.5562,30.4028,30.4369,5300.0
2011-03-01 09:50:00,35.7,35.72,35.69,35.7,4200.0,30.4369,30.4539,30.4284,30.4369,4200.0
2011-03-01 10:00:00,35.69,35.79,35.64,35.69,9100.0,30.4284,30.5136,30.3857,30.4284,9100.0
2011-03-01 10:10:00,35.69,35.69,35.61,35.63,6700.0,30.4284,30.4284,30.3601,30.3772,6700.0
2011-03-01 10:20:00,35.61,35.66,35.59,35.59,5700.0,30.3601,30.4028,30.3431,30.3431,5700.0
2011-03-01 10:30:00,35.58,35.61,35.53,35.61,7400.0,30.3346,30.3601,30.2919,30.3601,7400.0
2011-03-01 10:40:00,35.6,35.72,35.6,35.71,4800.0,30.3516,30.4539,30.3516,30.4454,4800.0
2011-03-01 10:50:00,35.71,35.83,35.68,35.83,8700.0,30.4454,30.5477,30.4198,30.5477,8700.0
2011-03-01 11:00:00,35.82,35.88,35.82,35.84,6900.0,30.5392,30.5903,30.5392,30.5562,6900.0
2011-03-01 11:10:00,35.85,35.87,35.82,35.83,3900.0,30.5648,30.5818,30.5392,30.5477,3900.0
2011-03-01 11:20:00,35.83,35.88,35.8,35.8,10400.0,30.5477,30.5903,30.5221,30.5221,10400.0
2011-03-01 11:30:00,35.78,35.81,35.74,35.75,12000.0,30.5051,30.5307,30.471,30.4795,12000.0
2011-03-01 11:40:00,35.76,35.82,35.75,35.77,18300.0,30.488,30.5392,30.4795,30.4966,18300.0
2011-03-01 11:50:00,35.76,35.77,35.65,35.68,31200.0,30.488,30.4966,30.3942,30.4198,31200.0
2011-03-01 12:00:00,35.67,35.68,35.6,35.68,20500.0,30.4113,30.4198,30.3516,30.4198,20500.0
2011-03-01 12:10:00,35.68,35.75,35.68,35.7,24800.0,30.4198,30.4795,30.4198,30.4369,24800.0
2011-03-01 12:20:00,35.71,35.72,35.6,35.62,6300.0,30.4454,30.4539,30.3516,30.3687,6300.0
2011-03-01 12:30:00,35.61,35.7,35.61,35.68,13900.0,30.3601,30.4369,30.3601,30.4198,13900.0
2011-03-01 12:40:00,35.68,35.7,35.67,35.69,4300.0,30.4198,30.4369,30.4113,30.4284,4300.0
2011-03-01 12:50:00,35.68,35.69,35.61,35.66,11400.0,30.4198,30.4284,30.3601,30.4028,11400.0
2011-03-01 13:00:00,35.66,35.68,35.58,35.59,20500.0,30.4028,30.4198,30.3346,30.3431,20500.0
2011-03-01 13:10:00,35.59,35.66,35.58,35.66,16700.0,30.3431,30.4028,30.3346,30.4028,16700.0
2011-03-01 13:20:00,35.65,35.67,35.55,35.59,23600.0,30.3942,30.4113,30.309,30.3431,23600.0
2011-03-01 13:30:00,35.59,35.66,35.59,35.66,9500.0,30.3431,30.4028,30.3431,30.4028,9500.0
2011-03-01 13:40:00,35.64,35.66,35.61,35.63,15000.0,30.3857,30.4028,30.3601,30.3772,15000.0
2011-03-01 13:50:00,35.62,35.67,35.6,35.67,18000.0,30.3687,30.4113,30.3516,30.4113,18000.0
2011-03-01 14:00:00,35.66,35.66,35.55,35.6,36700.0,30.4028,30.4028,30.309,30.3516,36700.0
2011-03-01 14:10:00,35.59,35.61,35.55,35.6,57500.0,30.3431,30.3601,30.309,30.3516,57500.0
2011-03-01 14:20:00,35.59,35.59,35.52,35.53,15600.0,30.3431,30.3431,30.2834,30.2919,15600.0
2011-03-01 14:30:00,35.52,35.54,35.46,35.47,13100.0,30.2834,30.3005,30.2323,30.2408,13100.0
2011-03-01 14:40:00,35.47,35.48,35.45,35.45,8300.0,30.2408,30.2493,30.2237,30.2237,8300.0
2011-03-01 14:50:00,35.46,35.49,35.36,35.37,25900.0,30.2323,30.2578,30.147,30.1555,25900.0
2011-03-01 15:00:00,35.38,35.48,35.37,35.48,47900.0,30.1641,30.2493,30.1555,30.2493,47900.0
2011-03-01 15:10:00,35.48,35.59,35.47,35.58,62800.0,30.2493,30.3431,30.2408,30.3346,62800.0
2011-03-01 15:20:00,35.58,35.6,35.54,35.54,33800.0,30.3346,30.3516,30.3005,30.3005,33800.0
2011-03-01 15:30:00,35.54,35.6,35.54,35.55,25900.0,30.3005,30.3516,30.3005,30.309,25900.0
2011-03-01 15:40:00,35.56,35.61,35.55,35.58,64500.0,30.3175,30.3601,30.309,30.3346,64500.0
2011-03-01 15:50:00,35.57,35.63,35.55,35.55,131600.0,30.326,30.3772,30.309,30.309,131600.0
2011-03-02 09:30:00,35.45,35.64,35.45,35.61,27700.0,30.2237,30.3857,30.2237,30.3601,27700.0
2011-03-02 09:40:00,35.63,35.69,35.6,35.62,11600.0,30.3772,30.4284,30.3516,30.3687,11600.0
2011-03-02 09:50:00,35.63,35.7,35.6,35.64,6100.0,30.3772,30.4369,30.3516,30.3857,6100.0
2011-03-02 10:00:00,35.63,35.72,35.63,35.64,9100.0,30.3772,30.4539,30.3772,30.3857,9100.0
2011-03-02 10:10:00,35.65,35.68,35.62,35.67,6000.0,30.3942,30.4198,30.3687,30.4113,6000.0
2011-03-02 10:20:00,35.67,35.69,35.61,35.61,6600.0,30.4113,30.4284,30.3601,30.3601,6600.0
2011-03-02 10:30:00,35.61,35.72,35.6,35.72,9800.0,30.3601,30.4539,30.3516,30.4539,9800.0
2011-03-02 10:40:00,35.72,35.73,35.67,35.72,5500.0,30.4539,30.4625,30.4113,30.4539,5500.0
2011-03-02 10:50:00,35.72,35.79,35.7,35.79,8300.0,30.4539,30.5136,30.4369,30.5136,8300.0
2011-03-02 11:00:00,35.78,35.8,35.75,35.77,11100.0,30.5051,30.5221,30.4795,30.4966,11100.0
2011-03-02 11:10:00,35.75,35.78,35.7,35.72,27900.0,30.4795,30.5051,30.4369,30.4539,27900.0
2011-03-02 11:20:00,35.72,35.72,35.65,35.67,6500.0,30.4539,30.4539,30.3942,30.4113,6500.0
2011-03-02 11:30:00,35.66,35.72,35.63,35.72,17100.0,30.4028,30.4539,30.3772,30.4539,17100.0
2011-03-02 11:40:00,35.72,35.74,35.58,35.6,11600.0,30.4539,30.471,30.3346,30.3516,11600.0
2011-03-02 11:50:00,35.61,35.64,35.51,35.51,7300.0,30.3601,30.3857,30.2749,30.2749,7300.0
2011-03-02 12:00:00,35.5,35.6,35.48,35.58,8200.0,30.2664,30.3516,30.2493,30.3346,8200.0
2011-03-02 12:10:00,35.58,35.66,35.58,35.66,18700.0,30.3346,30.4028,30.3346,30.4028,18700.0
2011-03-02 12:20:00,35.66,35.72,35.66,35.68,4000.0,30.4028,30.4539,30.4028,30.4198,4000.0
2011-03-02 12:30:00,35.68,35.79,35.68,35.79,8600.0,30.4198,30.5136,30.4198,30.5136,8600.0
2011-03-02 12:40:00,35.79,35.8,35.76,35.78,10800.0,30.5136,30.5221,30.488,30.5051,10800.0
2011-03-02 12:50:00,35.78,35.8,35.77,35.78,5700.0,30.5051,30.5221,30.4966,30.5051,5700.0
2011-03-02 13:00:00,35.79,35.8,35.73,35.73,10900.0,30.5136,30.5221,30.4625,30.4625,10900.0
2011-03-02 13:10:00,35.73,35.73,35.69,35.7,9500.0,30.4625,30.4625,30.4284,30.4369,9500.0
2011-03-02 13:20:00,35.71,35.76,35.7,35.74,6600.0,30.4454,30.488,30.4369,30.471,6600.0
2011-03-02 13:30:00,35.74,35.76,35.72,35.74,7200.0,30.471,30.488,30.4539,30.471,7200.0
2011-03-02 13:40:00,35.73,35.73,35.63,35.7,11600.0,30.4625,30.4625,30.3772,30.4369,11600.0
2011-03-02 13:50:00,35.7,35.75,35.66,35.68,9600.0,30.4369,30.4795,30.4028,30.4198,9600.0
2011-03-02 14:00:00,35.68,35.78,35.64,35.78,12900.0,30.4198,30.5051,30.3857,30.5051,12900.0
2011-03-02 14:10:00,35.77,35.82,35.74,35.74,8000.0,30.4966,30.5392,30.471,30.471,8000.0
2011-03-02 14:20:00,35.75,35.78,35.7,35.74,10200.0,30.4795,30.5051,30.4369,30.471,10200.0
2011-03-02 14:30:00,35.73,35.85,35.71,35.81,17500.0,30.4625,30.5648,30.4454,30.5307,17500.0
2011-03-02 14:40:00,35.82,35.92,35.81,35.88,24400.0,30.5392,30.6244,30.5307,30.5903,24400.0
2011-03-02 14:50:00,35.88,35.89,35.82,35.84,18400.0,30.5903,30.5989,30.5392,30.5562,18400.0
2011-03-02 15:00:00,35.85,35.96,35.85,35.95,20700.0,30.5648,30.6585,30.5648,30.65,20700.0
2011-03-02 15:10:00,35.95,35.96,35.91,35.92,29900.0,30.65,30.6585,30.6159,30.6244,29900.0
2011-03-02 15:20:00,35.93,35.97,35.9,35.9,19900.0,30.633,30.6671,30.6074,30.6074,19900.0
2011-03-02 15:30:00,35.9,35.93,35.89,35.91,31500.0,30.6074,30.633,30.5989,30.6159,31500.0
2011-03-02 15:40:00,35.91,35.92,35.83,35.86,58300.0,30.6159,30.6244,30.5477,30.5733,58300.0
2011-03-02 15:50:00,35.85,35.86,35.77,35.81,61700.0,30.5648,30.5733,30.4966,30.5307,61700.0
2011-03-03 09:30:00,36.09,36.35,36.09,36.2,16100.0,30.7694,30.9911,30.7694,30.8632,16100.0
2011-03-03 09:40:00,36.18,36.33,36.17,36.26,14700.0,30.8461,30.974,30.8376,30.9143,14700.0
2011-03-03 09:50:00,36.25,36.36,36.25,36.35,20200.0,30.9058,30.9996,30.9058,30.9911,20200.0
2011-03-03 10:00:00,36.33,36.37,36.26,36.29,9300.0,30.974,31.0081,30.9143,30.9399,9300.0
2011-03-03 10:10:00,36.28,36.3,36.22,36.22,16900.0,30.9314,30.9484,30.8802,30.8802,16900.0
2011-03-03 10:20:00,36.18,36.32,36.18,36.3,10300.0,30.8461,30.9655,30.8461,30.9484,10300.0
2011-03-03 10:30:00,36.23,36.31,36.23,36.3,8600.0,30.8887,30.9569,30.8887,30.9484,8600.0
2011-03-03 10:40:00,36.3,36.44,36.3,36.37,31300.0,30.9484,31.0678,30.9484,31.0081,31300.0
2011-03-03 10:50:00,36.38,36.38,36.29,36.31,6400.0,31.0166,31.0166,30.9399,30.9569,6400.0
2011-03-03 11:00:00,36.31,36.36,36.31,36.33,3100.0,30.9569,30.9996,30.9569,30.974,3100.0
2011-03-03 11:10:00,36.34,36.37,36.3,36.35,5300.0,30.9825,31.0081,30.9484,30.9911,5300.0
2011-03-03 11:20:00,36.34,36.38,36.33,36.33,4900.0,30.9825,31.0166,30.974,30.974,4900.0
2011-03-03 11:30:00,36.34,36.36,36.31,36.32,4100.0,30.9825,30.9996,30.9569,30.9655,4100.0
2011-03-03 11:40:00,36.31,36.36,36.31,36.36,2600.0,30.9569,30.9996,30.9569,30.9996,2600.0
2011-03-03 11:50:00,36.37,36.38,36.36,36.37,7600.0,31.0081,31.0166,30.9996,31.0081,7600.0
2011-03-03 12:00:00,36.36,36.36,36.29,36.29,6300.0,30.9996,30.9996,30.9399,30.9399,6300.0
2011-03-03 12:10:00,36.29,36.3,36.29,36.29,2800.0,30.9399,30.9484,30.9399,30.9399,2800.0
2011-03-03 12:20:00,36.28,36.32,36.28,36.28,8200.0,30.9314,30.9655,30.9314,30.9314,8200.0
2011-03-03 12:30:00,36.27,36.28,36.27,36.28,8500.0,30.9228,30.9314,30.9228,30.9314,8500.0
2011-03-03 12:40:00,36.28,36.33,36.25,36.33,35200.0,30.9314,30.974,30.9058,30.974,35200.0
2011-03-03 12:50:00,36.34,36.36,36.28,36.35,43800.0,30.9825,30.9996,30.9314,30.9911,43800.0
2011-03-03 13:00:00,36.35,36.36,36.31,36.32,7200.0,30.9911,30.9996,30.9569,30.9655,7200.0
2011-03-03 13:10:00,36.33,36.34,36.31,36.33,5100.0,30.974,30.9825,30.9569,30.974,5100.0
2011-03-03 13:20:00,36.34,36.4,36.31,36.31,9600.0,30.9825,31.0337,30.9569,30.9569,9600.0
2011-03-03 13:30:00,36.31,36.38,36.31,36.37,9800.0,30.9569,31.0166,30.9569,31.0081,9800.0
2011-03-03 13:40:00,36.36,36.37,36.31,36.31,12500.0,30.9996,31.0081,30.9569,30.9569,12500.0
2011-03-03 13:50:00,36.32,36.33,36.31,36.32,6500.0,30.9655,30.974,30.9569,30.9655,6500.0
2011-03-03 14:00:00,36.34,36.39,36.33,36.39,7700.0,30.9825,31.0252,30.974,31.0252,7700.0
2011-03-03 14:10:00,36.39,36.46,36.39,36.42,13800.0,31.0252,31.0848,31.0252,31.0507,13800.0
2011-03-03 14:20:00,36.41,36.43,36.37,36.38,20800.0,31.0422,31.0593,31.0081,31.0166,20800.0
2011-03-03 14:30:00,36.39,36.46,36.39,36.45,7900.0,31.0252,31.0848,31.0252,31.0763,7900.0
2011-03-03 14:40:00,36.44,36.47,36.43,36.45,6600.0,31.0678,31.0934,31.0593,31.0763,6600.0
2011-03-03 14:50:00,36.45,36.53,36.45,36.52,14700.0,31.0763,31.1445,31.0763,31.136,14700.0
2011-03-03 15:00:00,36.52,36.53,36.49,36.5,11400.0,31.136,31.1445,31.1104,31.1189,11400.0
2011-03-03 15:10:00,36.49,36.5,36.45,36.47,10900.0,31.1104,31.1189,31.0763,31.0934,10900.0
2011-03-03 15:20:00,36.46,36.47,36.41,36.42,9800.0,31.0848,31.0934,31.0422,31.0507,9800.0
2011-03-03 15:30:00,36.42,36.48,36.42,36.48,20200.0,31.0507,31.1019,31.0507,31.1019,20200.0
2011-03-03 15:40:00,36.48,36.54,36.47,36.51,39600.0,31.1019,31.153,31.0934,31.1275,39600.0
2011-03-03 15:50:00,36.51,36.58,36.51,36.56,86300.0,31.1275,31.1871,31.1275,31.1701,86300.0
2011-03-04 09:30:00,36.58,36.67,36.35,36.36,7700.0,31.1871,31.2639,30.9911,30.9996,7700.0
2011-03-04 09:40:00,36.4,36.42,36.3,36.38,2600.0,31.0337,31.0507,30.9484,31.0166,2600.0
2011-03-04 09:50:00,36.38,36.41,36.33,36.37,5200.0,31.0166,31.0422,30.974,31.0081,5200.0
2011-03-04 10:00:00,36.38,36.42,36.35,36.36,31800.0,31.0166,31.0507,30.9911,30.9996,31800.0
2011-03-04 10:10:00,36.36,36.37,36.34,36.36,29500.0,30.9996,31.0081,30.9825,30.9996,29500.0
2011-03-04 10:20:00,36.35,36.42,36.35,36.42,8300.0,30.9911,31.0507,30.9911,31.0507,8300.0
2011-03-04 10:30:00,36.42,36.46,36.38,36.42,7200.0,31.0507,31.0848,31.0166,31.0507,7200.0
2011-03-04 10:40:00,36.43,36.44,36.36,36.37,7000.0,31.0593,31.0678,30.9996,31.0081,7000.0
2011-03-04 10:50:00,36.38,36.48,36.38,36.46,6000.0,31.0166,31.1019,31.0166,31.0848,6000.0
2011-03-04 11:00:00,36.45,36.45,36.34,36.36,2700.0,31.0763,31.0763,30.9825,30.9996,2700.0
2011-03-04 11:10:00,36.35,36.35,36.31,36.31,2900.0,30.9911,30.9911,30.9569,30.9569,2900.0
2011-03-04 11:20:00,36.3,36.33,36.3,36.32,5300.0,30.9484,30.974,30.9484,30.9655,5300.0
2011-03-04 11:30:00,36.33,36.41,36.33,36.39,5000.0,30.974,31.0422,30.974,31.0252,5000.0
2011-03-04 11:40:00,36.4,36.4,36.33,36.33,3500.0,31.0337,31.0337,30.974,30.974,3500.0
2011-03-04 11:50:00,36.34,36.39,36.25,36.25,13500.0,30.9825,31.0252,30.9058,30.9058,13500.0
2011-03-04 12:00:00,36.25,36.29,36.24,36.28,9700.0,30.9058,30.9399,30.8973,30.9314,9700.0
2011-03-04 12:10:00,36.26,36.27,36.18,36.22,22100.0,30.9143,30.9228,30.8461,30.8802,22100.0
2011-03-04 12:20:00,36.22,36.24,36.15,36.21,18800.0,30.8802,30.8973,30.8205,30.8717,18800.0
2011-03-04 12:30:00,36.21,36.22,36.14,36.16,8400.0,30.8717,30.8802,30.812,30.8291,8400.0
2011-03-04 12:40:00,36.16,36.17,36.13,36.16,5700.0,30.8291,30.8376,30.8035,30.8291,5700.0
2011-03-04 12:50:00,36.15,36.16,36.12,36.15,5500.0,30.8205,30.8291,30.795,30.8205,5500.0
2011-03-04 13:00:00,36.13,36.15,36.01,36.06,43400.0,30.8035,30.8205,30.7012,30.7438,43400.0
2011-03-04 13:10:00,36.06,36.07,36.0,36.03,14200.0,30.7438,30.7523,30.6927,30.7182,14200.0
2011-03-04 13:20:00,36.01,36.04,36.01,36.03,2700.0,30.7012,30.7268,30.7012,30.7182,2700.0
2011-03-04 13:30:00,36.03,36.07,36.03,36.07,12400.0,30.7182,30.7523,30.7182,30.7523,12400.0
2011-03-04 13:40:00,36.08,36.08,35.92,35.92,41000.0,30.7609,30.7609,30.6244,30.6244,41000.0
2011-03-04 13:50:00,35.94,35.94,35.9,35.94,12900.0,30.6415,30.6415,30.6074,30.6415,12900.0
2011-03-04 14:00:00,35.93,35.93,35.84,35.85,25800.0,30.633,30.633,30.5562,30.5648,25800.0
2011-03-04 14:10:00,35.85,35.87,35.82,35.83,28000.0,30.5648,30.5818,30.5392,30.5477,28000.0
2011-03-04 14:20:00,35.83,35.85,35.8,35.84,25500.0,30.5477,30.5648,30.5221,30.5562,25500.0
2011-03-04 14:30:00,35.83,35.87,35.82,35.83,13700.0,30.5477,30.5818,30.5392,30.5477,13700.0
2011-03-04 14:40:00,35.83,35.84,35.82,35.82,4700.0,30.5477,30.5562,30.5392,30.5392,4700.0
2011-03-04 14:50:00,35.82,35.88,35.82,35.88,7100.0,30.5392,30.5903,30.5392,30.5903,7100.0
2011-03-04 15:00:00,35.89,35.94,35.89,35.9,32700.0,30.5989,30.6415,30.5989,30.6074,32700.0
2011-03-04 15:10:00,35.9,35.92,35.88,35.91,11600.0,30.6074,30.6244,30.5903,30.6159,11600.0
2011-03-04 15:20:00,35.91,35.91,35.75,35.76,51900.0,30.6159,30.6159,30.4795,30.488,51900.0
2011-03-04 15:30:00,35.75,35.8,35.72,35.8,32500.0,30.4795,30.5221,30.4539,30.5221,32500.0
2011-03-04 15:40:00,35.8,35.94,35.8,35.9,40900.0,30.5221,30.6415,30.5221,30.6074,40900.0
2011-03-04 15:50:00,35.9,35.98,35.89,35.92,78500.0,30.6074,30.6756,30.5989,30.6244,78500.0
2011-03-07 09:30:00,36.12,36.12,35.92,36.1,12700.0,30.795,30.795,30.6244,30.7779,12700.0
2011-03-07 09:40:00,36.12,36.19,36.05,36.05,10200.0,30.795,30.8546,30.7353,30.7353,10200.0
2011-03-07 09:50:00,36.05,36.05,35.84,35.88,11300.0,30.7353,30.7353,30.5562,30.5903,11300.0
2011-03-07 10:00:00,35.87,36.0,35.83,35.84,7100.0,30.5818,30.6927,30.5477,30.5562,7100.0
2011-03-07 10:10:00,35.84,35.87,35.76,35.77,8500.0,30.5562,30.5818,30.488,30.4966,8500.0
2011-03-07 10:20:00,35.77,35.83,35.75,35.82,11600.0,30.4966,30.5477,30.4795,30.5392,11600.0
2011-03-07 10:30:00,35.81,35.81,35.6,35.6,12200.0,30.5307,30.5307,30.3516,30.3516,12200.0
2011-03-07 10:40:00,35.61,35.61,35.49,35.51,14400.0,30.3601,30.3601,30.2578,30.2749,14400.0
2011-03-07 10:50:00,35.53,35.57,35.46,35.5,7400.0,30.2919,30.326,30.2323,30.2664,7400.0
2011-03-07 11:00:00,35.49,35.5,35.34,35.37,13100.0,30.2578,30.2664,30.13,30.1555,13100.0
2011-03-07 11:10:00,35.37,35.45,35.34,35.43,9500.0,30.1555,30.2237,30.13,30.2067,9500.0
2011-03-07 11:20:00,35.41,35.41,35.31,35.33,12100.0,30.1896,30.1896,30.1044,30.1214,12100.0
2011-03-07 11:30:00,35.34,35.35,35.28,35.31,12000.0,30.13,30.1385,30.0788,30.1044,12000.0
2011-03-07 11:40:00,35.31,35.32,35.21,35.21,9800.0,30.1044,30.1129,30.0191,30.0191,9800.0
2011-03-07 11:50:00,35.2,35.25,35.19,35.25,6000.0,30.0106,30.0532,30.0021,30.0532,6000.0
2011-03-07 12:00:00,35.25,35.32,35.24,35.32,4900.0,30.0532,30.1129,30.0447,30.1129,4900.0
2011-03-07 12:10:00,35.31,35.34,35.29,35.31,3600.0,30.1044,30.13,30.0873,30.1044,3600.0
2011-03-07 12:20:00,35.29,35.3,35.25,35.25,2400.0,30.0873,30.0958,30.0532,30.0532,2400.0
2011-03-07 12:30:00,35.24,35.31,35.23,35.25,5300.0,30.0447,30.1044,30.0362,30.0532,5300.0
2011-03-07 12:40:00,35.26,35.26,35.19,35.19,4200.0,30.0617,30.0617,30.0021,30.0021,4200.0
2011-03-07 12:50:00,35.19,35.21,35.17,35.17,6600.0,30.0021,30.0191,29.985,29.985,6600.0
2011-03-07 13:00:00,35.18,35.22,35.15,35.22,8300.0,29.9935,30.0276,29.968,30.0276,8300.0
2011-03-07 13:10:00,35.21,35.29,35.18,35.25,13000.0,30.0191,30.0873,29.9935,30.0532,13000.0
2011-03-07 13:20:00,35.26,35.31,35.25,35.29,18600.0,30.0617,30.1044,30.0532,30.0873,18600.0
2011-03-07 13:30:00,35.27,35.36,35.25,35.35,10200.0,30.0703,30.147,30.0532,30.1385,10200.0
2011-03-07 13:40:00,35.36,35.43,35.35,35.43,16800.0,30.147,30.2067,30.1385,30.2067,16800.0
2011-03-07 13:50:00,35.42,35.45,35.39,35.44,26200.0,30.1982,30.2237,30.1726,30.2152,26200.0
2011-03-07 14:00:00,35.45,35.49,35.44,35.46,13000.0,30.2237,30.2578,30.2152,30.2323,13000.0
2011-03-07 14:10:00,35.46,35.55,35.43,35.55,14600.0,30.2323,30.309,30.2067,30.309,14600.0
2011-03-07 14:20:00,35.55,35.57,35.53,35.56,8800.0,30.309,30.326,30.2919,30.3175,8800.0
2011-03-07 14:30:00,35.54,35.57,35.53,35.56,9600.0,30.3005,30.326,30.2919,30.3175,9600.0
2011-03-07 14:40:00,35.55,35.57,35.5,35.55,5500.0,30.309,30.326,30.2664,30.309,5500.0
2011-03-07 14:50:00,35.55,35.62,35.53,35.59,23200.0,30.309,30.3687,30.2919,30.3431,23200.0
2011-03-07 15:00:00,35.59,35.64,35.57,35.62,12300.0,30.3431,30.3857,30.326,30.3687,12300.0
2011-03-07 15:10:00,35.62,35.67,35.62,35.64,14200.0,30.3687,30.4113,30.3687,30.3857,14200.0
2011-03-07 15:20:00,35.64,35.69,35.63,35.69,14200.0,30.3857,30.4284,30.3772,30.4284,14200.0
2011-03-07 15:30:00,35.66,35.75,35.64,35.7,22100.0,30.4028,30.4795,30.3857,30.4369,22100.0
2011-03-07 15:40:00,35.7,35.76,35.7,35.72,36400.0,30.4369,30.488,30.4369,30.4539,36400.0
2011-03-07 15:50:00,35.72,35.72,35.65,35.67,82600.0,30.4539,30.4539,30.3942,30.4113,82600.0
2011-03-08 09:30:00,35.74,35.83,35.56,35.76,15400.0,30.471,30.5477,30.3175,30.488,15400.0
2011-03-08 09:40:00,35.78,35.81,35.63,35.63,10000.0,30.5051,30.5307,30.3772,30.3772,10000.0
2011-03-08 09:50:00,35.65,35.77,35.65,35.75,7800.0,30.3942,30.4966,30.3942,30.4795,7800.0
2011-03-08 10:00:00,35.79,35.96,35.79,35.93,10000.0,30.5136,30.6585,30.5136,30.633,10000.0
2011-03-08 10:10:00,35.95,36.08,35.95,36.08,6900.0,30.65,30.7609,30.65,30.7609,6900.0
2011-03-08 10:20:00,36.09,36.1,36.01,36.04,7200.0,30.7694,30.7779,30.7012,30.7268,7200.0
2011-03-08 10:30:00,36.04,36.09,35.99,35.99,7500.0,30.7268,30.7694,30.6841,30.6841,7500.0
2011-03-08 10:40:00,36.0,36.11,35.96,36.11,6600.0,30.6927,30.7864,30.6585,30.7864,6600.0
2011-03-08 10:50:00,36.1,36.18,36.08,36.16,5700.0,30.7779,30.8461,30.7609,30.8291,5700.0
2011-03-08 11:00:00,36.16,36.18,36.1,36.1,6300.0,30.8291,30.8461,30.7779,30.7779,6300.0
2011-03-08 11:10:00,36.12,36.17,36.1,36.15,8100.0,30.795,30.8376,30.7779,30.8205,8100.0
2011-03-08 11:20:00,36.13,36.23,36.12,36.23,7000.0,30.8035,30.8887,30.795,30.8887,7000.0
2011-03-08 11:30:00,36.24,36.27,36.2,36.2,6300.0,30.8973,30.9228,30.8632,30.8632,6300.0
2011-03-08 11:40:00,36.22,36.28,36.21,36.28,4700.0,30.8802,30.9314,30.8717,30.9314,4700.0
2011-03-08 11:50:00,36.3,36.38,36.3,36.38,8100.0,30.9484,31.0166,30.9484,31.0166,8100.0
2011-03-08 12:00:00,36.36,36.38,36.33,36.37,11300.0,30.9996,31.0166,30.974,31.0081,11300.0
2011-03-08 12:10:00,36.37,36.38,36.34,36.36,5500.0,31.0081,31.0166,30.9825,30.9996,5500.0
2011-03-08 12:20:00,36.36,36.38,36.35,36.37,6300.0,30.9996,31.0166,30.9911,31.0081,6300.0
2011-03-08 12:30:00,36.36,36.39,36.36,36.38,5500.0,30.9996,31.0252,30.9996,31.0166,5500.0
2011-03-08 12:40:00,36.37,36.4,36.37,36.4,8600.0,31.0081,31.0337,31.0081,31.0337,8600.0
2011-03-08 12:50:00,36.39,36.39,36.32,36.33,9000.0,31.0252,31.0252,30.9655,30.974,9000.0
2011-03-08 13:00:00,36.33,36.38,36.33,36.34,5500.0,30.974,31.0166,30.974,30.9825,5500.0
2011-03-08 13:10:00,36.35,36.37,36.33,36.34,7700.0,30.9911,31.0081,30.974,30.9825,7700.0
2011-03-08 13:20:00,36.33,36.35,36.33,36.34,6600.0,30.974,30.9911,30.974,30.9825,6600.0
2011-03-08 13:30:00,36.34,36.38,36.32,36.37,5300.0,30.9825,31.0166,30.9655,31.0081,5300.0
2011-03-08 13:40:00,36.38,36.38,36.34,36.37,4400.0,31.0166,31.0166,30.9825,31.0081,4400.0
2011-03-08 13:50:00,36.37,36.38,36.36,36.38,5600.0,31.0081,31.0166,30.9996,31.0166,5600.0
2011-03-08 14:00:00,36.38,36.39,36.28,36.29,8300.0,31.0166,31.0252,30.9314,30.9399,8300.0
2011-03-08 14:10:00,36.29,36.3,36.24,36.3,7700.0,30.9399,30.9484,30.8973,30.9484,7700.0
2011-03-08 14:20:00,36.3,36.3,36.26,36.27,7200.0,30.9484,30.9484,30.9143,30.9228,7200.0
2011-03-08 14:30:00,36.26,36.31,36.22,36.3,11100.0,30.9143,30.9569,30.8802,30.9484,11100.0
2011-03-08 14:40:00,36.31,36.46,36.31,36.45,28000.0,30.9569,31.0848,30.9569,31.0763,28000.0
2011-03-08 14:50:00,36.45,36.51,36.44,36.5,21900.0,31.0763,31.1275,31.0678,31.1189,21900.0
2011-03-08 15:00:00,36.49,36.49,36.43,36.48,28900.0,31.1104,31.1104,31.0593,31.1019,28900.0
2011-03-08 15:10:00,36.47,36.51,36.46,36.46,11600.0,31.0934,31.1275,31.0848,31.0848,11600.0
2011-03-08 15:20:00,36.46,36.48,36.42,36.47,20800.0,31.0848,31.1019,31.0507,31.0934,20800.0
2011-03-08 15:30:00,36.47,36.51,36.44,36.49,26900.0,31.0934,31.1275,31.0678,31.1104,26900.0
2011-03-08 15:40:00,36.49,36.52,36.47,36.51,28200.0,31.1104,31.136,31.0934,31.1275,28200.0
2011-03-08 15:50:00,36.51,36.52,36.47,36.5,77200.0,31.1275,31.136,31.0934,31.1189,77200.0
2011-03-09 09:30:00,36.39,36.39,36.18,36.18,8600.0,31.0252,31.0252,30.8461,30.8461,8600.0
2011-03-09 09:40:00,36.16,36.25,36.08,36.19,6000.0,30.8291,30.9058,30.7609,30.8546,6000.0
2011-03-09 09:50:00,36.2,36.29,36.2,36.29,4400.0,30.8632,30.9399,30.8632,30.9399,4400.0
2011-03-09 10:00:00,36.29,36.29,36.13,36.28,7200.0,30.9399,30.9399,30.8035,30.9314,7200.0
2011-03-09 10:10:00,36.29,36.31,36.26,36.3,3000.0,30.9399,30.9569,30.9143,30.9484,3000.0
2011-03-09 10:20:00,36.32,36.48,36.32,36.46,3000.0,30.9655,31.1019,30.9655,31.0848,3000.0
2011-03-09 10:30:00,36.43,36.48,36.42,36.48,5700.0,31.0593,31.1019,31.0507,31.1019,5700.0
2011-03-09 10:40:00,36.47,36.53,36.44,36.5,12200.0,31.0934,31.1445,31.0678,31.1189,12200.0
2011-03-09 10:50:00,36.5,36.53,36.4,36.43,19100.0,31.1189,31.1445,31.0337,31.0593,19100.0
2011-03-09 11:00:00,36.42,36.46,36.32,36.46,6600.0,31.0507,31.0848,30.9655,31.0848,6600.0
2011-03-09 11:10:00,36.46,36.52,36.44,36.5,6700.0,31.0848,31.136,31.0678,31.1189,6700.0
2011-03-09 11:20:00,36.53,36.59,36.53,36.56,1600.0,31.1445,31.1957,31.1445,31.1701,1600.0
2011-03-09 11:30:00,36.54,36.64,36.45,36.64,8400.0,31.153,31.2383,31.0763,31.2383,8400.0
2011-03-09 11:40:00,36.64,36.65,36.58,36.6,5300.0,31.2383,31.2468,31.1871,31.2042,5300.0
2011-03-09 11:50:00,36.61,36.72,36.6,36.69,4600.0,31.2127,31.3065,31.2042,31.2809,4600.0
2011-03-09 12:00:00,36.69,36.79,36.67,36.68,5800.0,31.2809,31.3662,31.2639,31.2724,5800.0
2011-03-09 12:10:00,36.67,36.68,36.63,36.65,4300.0,31.2639,31.2724,31.2298,31.2468,4300.0
2011-03-09 12:20:00,36.67,36.71,36.57,36.57,7200.0,31.2639,31.298,31.1786,31.1786,7200.0
2011-03-09 12:30:00,36.58,36.67,36.58,36.67,5700.0,31.1871,31.2639,31.1871,31.2639,5700.0
2011-03-09 12:40:00,36.66,36.67,36.58,36.67,8600.0,31.2553,31.2639,31.1871,31.2639,8600.0
2011-03-09 12:50:00,36.68,36.7,36.6,36.65,13300.0,31.2724,31.2895,31.2042,31.2468,13300.0
2011-03-09 13:00:00,36.62,36.7,36.62,36.7,17200.0,31.2212,31.2895,31.2212,31.2895,17200.0
2011-03-09 13:10:00,36.71,36.8,36.71,36.8,17300.0,31.298,31.3747,31.298,31.3747,17300.0
2011-03-09 13:20:00,36.8,36.89,36.79,36.79,21600.0,31.3747,31.4514,31.3662,31.3662,21600.0
2011-03-09 13:30:00,36.79,36.79,36.64,36.64,11900.0,31.3662,31.3662,31.2383,31.2383,11900.0
2011-03-09 13:40:00,36.64,36.65,36.62,36.64,5900.0,31.2383,31.2468,31.2212,31.2383,5900.0
2011-03-09 13:50:00,36.63,36.65,36.59,36.65,11200.0,31.2298,31.2468,31.1957,31.2468,11200.0
2011-03-09 14:00:00,36.64,36.72,36.63,36.67,12000.0,31.2383,31.3065,31.2298,31.2639,12000.0
2011-03-09 14:10:00,36.68,36.72,36.63,36.69,6300.0,31.2724,31.3065,31.2298,31.2809,6300.0
2011-03-09 14:20:00,36.69,36.69,36.62,36.65,7000.0,31.2809,31.2809,31.2212,31.2468,7000.0
2011-03-09 14:30:00,36.66,36.66,36.63,36.65,9600.0,31.2553,31.2553,31.2298,31.2468,9600.0
2011-03-09 14:40:00,36.65,36.69,36.64,36.69,10500.0,31.2468,31.2809,31.2383,31.2809,10500.0
2011-03-09 14:50:00,36.69,36.76,36.68,36.69,12600.0,31.2809,31.3406,31.2724,31.2809,12600.0
2011-03-09 15:00:00,36.7,36.72,36.66,36.72,15000.0,31.2895,31.3065,31.2553,31.3065,15000.0
2011-03-09 15:10:00,36.72,36.75,36.69,36.7,13400.0,31.3065,31.3321,31.2809,31.2895,13400.0
2011-03-09 15:20:00,36.7,36.7,36.66,36.7,19000.0,31.2895,31.2895,31.2553,31.2895,19000.0
2011-03-09 15:30:00,36.69,36.7,36.65,36.67,22100.0,31.2809,31.2895,31.2468,31.2639,22100.0
2011-03-09 15:40:00,36.68,36.71,36.64,36.69,35700.0,31.2724,31.298,31.2383,31.2809,35700.0
2011-03-09 15:50:00,36.68,36.71,36.64,36.7,67500.0,31.2724,31.298,31.2383,31.2895,67500.0
2011-03-10 09:30:00,36.3,36.32,36.05,36.21,15400.0,30.9484,30.9655,30.7353,30.8717,15400.0
2011-03-10 09:40:00,36.16,36.29,36.11,36.23,16100.0,30.8291,30.9399,30.7864,30.8887,16100.0
2011-03-10 09:50:00,36.27,36.3,36.12,36.14,11400.0,30.9228,30.9484,30.795,30.812,11400.0
2011-03-10 10:00:00,36.17,36.26,36.1,36.17,25700.0,30.8376,30.9143,30.7779,30.8376,25700.0
2011-03-10 10:10:00,36.17,36.25,36.17,36.21,13200.0,30.8376,30.9058,30.8376,30.8717,13200.0
2011-03-10 10:20:00,36.24,36.3,36.19,36.2,9600.0,30.8973,30.9484,30.8546,30.8632,9600.0
2011-03-10 10:30:00,36.2,36.2,36.12,36.18,23000.0,30.8632,30.8632,30.795,30.8461,23000.0
2011-03-10 10:40:00,36.17,36.34,36.17,36.22,14500.0,30.8376,30.9825,30.8376,30.8802,14500.0
2011-03-10 10:50:00,36.22,36.22,36.17,36.19,12900.0,30.8802,30.8802,30.8376,30.8546,12900.0
2011-03-10 11:00:00,36.19,36.23,36.18,36.21,15100.0,30.8546,30.8887,30.8461,30.8717,15100.0
2011-03-10 11:10:00,36.2,36.29,36.19,36.29,26200.0,30.8632,30.9399,30.8546,30.9399,26200.0
2011-03-10 11:20:00,36.29,36.37,36.28,36.31,12400.0,30.9399,31.0081,30.9314,30.9569,12400.0
2011-03-10 11:30:00,36.31,36.32,36.26,36.3,7300.0,30.9569,30.9655,30.9143,30.9484,7300.0
2011-03-10 11:40:00,36.31,36.31,36.19,36.2,10000.0,30.9569,30.9569,30.8546,30.8632,10000.0
2011-03-10 11:50:00,36.21,36.3,36.19,36.28,5700.0,30.8717,30.9484,30.8546,30.9314,5700.0
2011-03-10 12:00:00,36.29,36.29,36.18,36.21,14100.0,30.9399,30.9399,30.8461,30.8717,14100.0
2011-03-10 12:10:00,36.21,36.25,36.19,36.22,7800.0,30.8717,30.9058,30.8546,30.8802,7800.0
2011-03-10 12:20:00,36.21,36.29,36.19,36.21,10600.0,30.8717,30.9399,30.8546,30.8717,10600.0
2011-03-10 12:30:00,36.21,36.26,36.18,36.26,13000.0,30.8717,30.9143,30.8461,30.9143,13000.0
2011-03-10 12:40:00,36.28,36.32,36.23,36.3,13900.0,30.9314,30.9655,30.8887,30.9484,13900.0
2011-03-10 12:50:00,36.28,36.43,36.27,36.41,13100.0,30.9314,31.0593,30.9228,31.0422,13100.0
2011-03-10 13:00:00,36.41,36.44,36.4,36.44,15800.0,31.0422,31.0678,31.0337,31.0678,15800.0
2011-03-10 13:10:00,36.44,36.51,36.42,36.48,16600.0,31.0678,31.1275,31.0507,31.1019,16600.0
2011-03-10 13:20:00,36.48,36.49,36.32,36.34,18500.0,31.1019,31.1104,30.9655,30.9825,18500.0
2011-03-10 13:30:00,36.34,36.34,36.18,36.2,63900.0,30.9825,30.9825,30.8461,30.8632,63900.0
2011-03-10 13:40:00,36.21,36.31,36.21,36.28,17100.0,30.8717,30.9569,30.8717,30.9314,17100.0
2011-03-10 13:50:00,36.3,36.33,36.21,36.28,15800.0,30.9484,30.974,30.8717,30.9314,15800.0
2011-03-10 14:00:00,36.31,36.36,36.27,36.35,15900.0,30.9569,30.9996,30.9228,30.9911,15900.0
2011-03-10 14:10:00,36.36,36.36,36.29,36.32,8600.0,30.9996,30.9996,30.9399,30.9655,8600.0
2011-03-10 14:20:00,36.32,36.34,36.3,36.3,7400.0,30.9655,30.9825,30.9484,30.9484,7400.0
2011-03-10 14:30:00,36.29,36.39,36.27,36.37,11500.0,30.9399,31.0252,30.9228,31.0081,11500.0
2011-03-10 14:40:00,36.38,36.4,36.33,36.35,14800.0,31.0166,31.0337,30.974,30.9911,14800.0
2011-03-10 14:50:00,36.36,36.38,36.32,36.36,11200.0,30.9996,31.0166,30.9655,30.9996,11200.0
2011-03-10 15:00:00,36.37,36.38,36.26,36.34,29600.0,31.0081,31.0166,30.9143,30.9825,29600.0
2011-03-10 15:10:00,36.34,36.34,36.26,36.27,31500.0,30.9825,30.9825,30.9143,30.9228,31500.0
2011-03-10 15:20:00,36.28,36.3,36.22,36.23,22900.0,30.9314,30.9484,30.8802,30.8887,22900.0
2011-03-10 15:30:00,36.23,36.3,36.21,36.27,35600.0,30.8887,30.9484,30.8717,30.9228,35600.0
2011-03-10 15:40:00,36.27,36.35,36.22,36.24,66700.0,30.9228,30.9911,30.8802,30.8973,66700.0
2011-03-10 15:50:00,36.23,36.24,36.2,36.22,81900.0,30.8887,30.8973,30.8632,30.8802,81900.0
2011-03-11 09:30:00,36.22,36.48,36.19,36.36,14900.0,30.8802,31.1019,30.8546,30.9996,14900.0
2011-03-11 09:40:00,36.35,36.46,36.3,36.32,11200.0,30.9911,31.0848,30.9484,30.9655,11200.0
2011-03-11 09:50:00,36.32,36.32,36.06,36.21,35000.0,30.9655,30.9655,30.7438,30.8717,35000.0
2011-03-11 10:00:00,36.2,36.22,36.12,36.16,16900.0,30.8632,30.8802,30.795,30.8291,16900.0
2011-03-11 10:10:00,36.16,36.29,36.15,36.25,15700.0,30.8291,30.9399,30.8205,30.9058,15700.0
2011-03-11 10:20:00,36.25,36.29,36.15,36.15,7100.0,30.9058,30.9399,30.8205,30.8205,7100.0
2011-03-11 10:30:00,36.21,36.23,36.08,36.19,13200.0,30.8717,30.8887,30.7609,30.8546,13200.0
2011-03-11 10:40:00,36.2,36.24,36.12,36.21,26700.0,30.8632,30.8973,30.795,30.8717,26700.0
2011-03-11 10:50:00,36.21,36.31,36.16,36.31,8400.0,30.8717,30.9569,30.8291,30.9569,8400.0
2011-03-11 11:00:00,36.3,36.33,36.22,36.22,7500.0,30.9484,30.974,30.8802,30.8802,7500.0
2011-03-11 11:10:00,36.24,36.31,36.23,36.26,4800.0,30.8973,30.9569,30.8887,30.9143,4800.0
2011-03-11 11:20:00,36.27,36.36,36.27,36.33,7100.0,30.9228,30.9996,30.9228,30.974,7100.0
2011-03-11 11:30:00,36.35,36.38,36.32,36.38,4700.0,30.9911,31.0166,30.9655,31.0166,4700.0
2011-03-11 11:40:00,36.38,36.45,36.38,36.41,11600.0,31.0166,31.0763,31.0166,31.0422,11600.0
2011-03-11 11:50:00,36.4,36.45,36.38,36.39,8700.0,31.0337,31.0763,31.0166,31.0252,8700.0
2011-03-11 12:00:00,36.4,36.44,36.4,36.41,7600.0,31.0337,31.0678,31.0337,31.0422,7600.0
2011-03-11 12:10:00,36.4,36.42,36.34,36.4,10800.0,31.0337,31.0507,30.9825,31.0337,10800.0
2011-03-11 12:20:00,36.42,36.48,36.41,36.44,8200.0,31.0507,31.1019,31.0422,31.0678,8200.0
2011-03-11 12:30:00,36.44,36.48,36.42,36.45,4900.0,31.0678,31.1019,31.0507,31.0763,4900.0
2011-03-11 12:40:00,36.43,36.46,36.42,36.44,7400.0,31.0593,31.0848,31.0507,31.0678,7400.0
2011-03-11 12:50:00,36.43,36.47,36.42,36.47,4600.0,31.0593,31.0934,31.0507,31.0934,4600.0
2011-03-11 13:00:00,36.47,36.47,36.45,36.46,2700.0,31.0934,31.0934,31.0763,31.0848,2700.0
2011-03-11 13:10:00,36.45,36.45,36.36,36.38,9300.0,31.0763,31.0763,30.9996,31.0166,9300.0
2011-03-11 13:20:00,36.4,36.43,36.37,36.42,3200.0,31.0337,31.0593,31.0081,31.0507,3200.0
2011-03-11 13:30:00,36.41,36.44,36.4,36.42,7300.0,31.0422,31.0678,31.0337,31.0507,7300.0
2011-03-11 13:40:00,36.41,36.46,36.39,36.46,3500.0,31.0422,31.0848,31.0252,31.0848,3500.0
2011-03-11 13:50:00,36.45,36.47,36.41,36.42,6800.0,31.0763,31.0934,31.0422,31.0507,6800.0
2011-03-11 14:00:00,36.42,36.43,36.39,36.39,6900.0,31.0507,31.0593,31.0252,31.0252,6900.0
2011-03-11 14:10:00,36.39,36.49,36.38,36.49,10800.0,31.0252,31.1104,31.0166,31.1104,10800.0
2011-03-11 14:20:00,36.49,36.52,36.49,36.52,8300.0,31.1104,31.136,31.1104,31.136,8300.0
2011-03-11 14:30:00,36.51,36.56,36.49,36.5,13700.0,31.1275,31.1701,31.1104,31.1189,13700.0
2011-03-11 14:40:00,36.5,36.54,36.5,36.5,7100.0,31.1189,31.153,31.1189,31.1189,7100.0
2011-03-11 14:50:00,36.5,36.52,36.49,36.5,5800.0,31.1189,31.136,31.1104,31.1189,5800.0
2011-03-11 15:00:00,36.5,36.61,36.48,36.61,20200.0,31.1189,31.2127,31.1019,31.2127,20200.0
2011-03-11 15:10:00,36.61,36.75,36.6,36.74,49200.0,31.2127,31.3321,31.2042,31.3236,49200.0
2011-03-11 15:20:00,36.74,36.78,36.74,36.78,20500.0,31.3236,31.3577,31.3236,31.3577,20500.0
2011-03-11 15:30:00,36.78,36.86,36.75,36.84,97300.0,31.3577,31.4259,31.3321,31.4088,97300.0
2011-03-11 15:40:00,36.84,36.9,36.79,36.84,105600.0,31.4088,31.46,31.3662,31.4088,105600.0
2011-03-11 15:50:00,36.85,36.88,36.84,36.84,86800.0,31.4173,31.4429,31.4088,31.4088,86800.0
2011-03-14 09:30:00,36.58,36.72,36.49,36.67,18000.0,31.1871,31.3065,31.1104,31.2639,18000.0
2011-03-14 09:40:00,36.66,36.8,36.6,36.77,16100.0,31.2553,31.3747,31.2042,31.3491,16100.0
2011-03-14 09:50:00,36.77,36.92,36.75,36.88,27700.0,31.3491,31.477,31.3321,31.4429,27700.0
2011-03-14 10:00:00,36.88,36.92,36.77,36.8,13300.0,31.4429,31.477,31.3491,31.3747,13300.0
2011-03-14 10:10:00,36.79,36.88,36.76,36.77,16600.0,31.3662,31.4429,31.3406,31.3491,16600.0
2011-03-14 10:20:00,36.77,36.84,36.73,36.76,22400.0,31.3491,31.4088,31.315,31.3406,22400.0
2011-03-14 10:30:00,36.75,36.75,36.58,36.69,18100.0,31.3321,31.3321,31.1871,31.2809,18100.0
2011-03-14 10:40:00,36.68,36.71,36.61,36.68,25200.0,31.2724,31.298,31.2127,31.2724,25200.0
2011-03-14 10:50:00,36.71,36.71,36.46,36.49,16600.0,31.298,31.298,31.0848,31.1104,16600.0
2011-03-14 11:00:00,36.49,36.52,36.4,36.41,18500.0,31.1104,31.136,31.0337,31.0422,18500.0
2011-03-14 11:10:00,36.4,36.52,36.4,36.4,22900.0,31.0337,31.136,31.0337,31.0337,22900.0
2011-03-14 11:20:00,36.44,36.48,36.44,36.45,8800.0,31.0678,31.1019,31.0678,31.0763,8800.0
2011-03-14 11:30:00,36.44,36.44,36.34,36.43,10500.0,31.0678,31.0678,30.9825,31.0593,10500.0
2011-03-14 11:40:00,36.45,36.46,36.36,36.38,9300.0,31.0763,31.0848,30.9996,31.0166,9300.0
2011-03-14 11:50:00,36.36,36.39,36.34,36.39,7600.0,30.9996,31.0252,30.9825,31.0252,7600.0
2011-03-14 12:00:00,36.39,36.44,36.37,36.38,7000.0,31.0252,31.0678,31.0081,31.0166,7000.0
2011-03-14 12:10:00,36.39,36.39,36.32,36.35,5500.0,31.0252,31.0252,30.9655,30.9911,5500.0
2011-03-14 12:20:00,36.35,36.37,36.32,36.33,13100.0,30.9911,31.0081,30.9655,30.974,13100.0
2011-03-14 12:30:00,36.33,36.36,36.25,36.25,8700.0,30.974,30.9996,30.9058,30.9058,8700.0
2011-03-14 12:40:00,36.25,36.3,36.22,36.26,6800.0,30.9058,30.9484,30.8802,30.9143,6800.0
2011-03-14 12:50:00,36.26,36.37,36.26,36.37,15700.0,30.9143,31.0081,30.9143,31.0081,15700.0
2011-03-14 13:00:00,36.36,36.38,36.34,36.36,6900.0,30.9996,31.0166,30.9825,30.9996,6900.0
2011-03-14 13:10:00,36.37,36.39,36.35,36.38,18300.0,31.0081,31.0252,30.9911,31.0166,18300.0
2011-03-14 13:20:00,36.38,36.38,36.32,36.34,9400.0,31.0166,31.0166,30.9655,30.9825,9400.0
2011-03-14 13:30:00,36.34,36.35,36.27,36.27,39000.0,30.9825,30.9911,30.9228,30.9228,39000.0
2011-03-14 13:40:00,36.27,36.33,36.27,36.29,31500.0,30.9228,30.974,30.9228,30.9399,31500.0
2011-03-14 13:50:00,36.3,36.3,36.22,36.22,12000.0,30.9484,30.9484,30.8802,30.8802,12000.0
2011-03-14 14:00:00,36.24,36.3,36.22,36.28,8700.0,30.8973,30.9484,30.8802,30.9314,8700.0
2011-03-14 14:10:00,36.3,36.3,36.24,36.24,10600.0,30.9484,30.9484,30.8973,30.8973,10600.0
2011-03-14 14:20:00,36.24,36.32,36.23,36.3,17300.0,30.8973,30.9655,30.8887,30.9484,17300.0
2011-03-14 14:30:00,36.31,36.31,36.23,36.24,38300.0,30.9569,30.9569,30.8887,30.8973,38300.0
2011-03-14 14:40:00,36.25,36.26,36.13,36.22,76000.0,30.9058,30.9143,30.8035,30.8802,76000.0
2011-03-14 14:50:00,36.22,36.22,36.17,36.18,18300.0,30.8802,30.8802,30.8376,30.8461,18300.0
2011-03-14 15:00:00,36.19,36.22,36.15,36.21,37000.0,30.8546,30.8802,30.8205,30.8717,37000.0
2011-03-14 15:10:00,36.21,36.25,36.18,36.21,52800.0,30.8717,30.9058,30.8461,30.8717,52800.0
2011-03-14 15:20:00,36.22,36.22,36.16,36.2,30100.0,30.8802,30.8802,30.8291,30.8632,30100.0
2011-03-14 15:30:00,36.2,36.22,36.16,36.2,52000.0,30.8632,30.8802,30.8291,30.8632,52000.0
2011-03-14 15:40:00,36.21,36.4,36.2,36.35,579900.0,30.8717,31.0337,30.8632,30.9911,579900.0
2011-03-14 15:50:00,36.34,36.37,36.29,36.32,202800.0,30.9825,31.0081,30.9399,30.9655,202800.0
2011-03-15 09:30:00,35.42,35.74,35.33,35.6,20500.0,30.1982,30.471,30.1214,30.3516,20500.0
2011-03-15 09:40:00,35.56,35.63,35.44,35.48,22600.0,30.3175,30.3772,30.2152,30.2493,22600.0
2011-03-15 09:50:00,35.49,35.52,35.38,35.48,28400.0,30.2578,30.2834,30.1641,30.2493,28400.0
2011-03-15 10:00:00,35.47,35.55,35.41,35.5,22300.0,30.2408,30.309,30.1896,30.2664,22300.0
2011-03-15 10:10:00,35.49,35.59,35.45,35.49,8600.0,30.2578,30.3431,30.2237,30.2578,8600.0
2011-03-15 10:20:00,35.47,35.62,35.47,35.62,9100.0,30.2408,30.3687,30.2408,30.3687,9100.0
2011-03-15 10:30:00,35.64,35.64,35.49,35.51,10200.0,30.3857,30.3857,30.2578,30.2749,10200.0
2011-03-15 10:40:00,35.51,35.58,35.47,35.49,12600.0,30.2749,30.3346,30.2408,30.2578,12600.0
2011-03-15 10:50:00,35.48,35.55,35.43,35.48,13600.0,30.2493,30.309,30.2067,30.2493,13600.0
2011-03-15 11:00:00,35.48,35.48,35.31,35.32,11200.0,30.2493,30.2493,30.1044,30.1129,11200.0
2011-03-15 11:10:00,35.33,35.41,35.33,35.41,9800.0,30.1214,30.1896,30.1214,30.1896,9800.0
2011-03-15 11:20:00,35.41,35.44,35.31,35.44,14600.0,30.1896,30.2152,30.1044,30.2152,14600.0
2011-03-15 11:30:00,35.43,35.47,35.38,35.47,13600.0,30.2067,30.2408,30.1641,30.2408,13600.0
2011-03-15 11:40:00,35.46,35.5,35.43,35.46,14300.0,30.2323,30.2664,30.2067,30.2323,14300.0
2011-03-15 11:50:00,35.45,35.45,35.34,35.43,9500.0,30.2237,30.2237,30.13,30.2067,9500.0
2011-03-15 12:00:00,35.43,35.52,35.42,35.52,12400.0,30.2067,30.2834,30.1982,30.2834,12400.0
2011-03-15 12:10:00,35.52,35.54,35.44,35.46,9000.0,30.2834,30.3005,30.2152,30.2323,9000.0
2011-03-15 12:20:00,35.43,35.54,35.43,35.53,6800.0,30.2067,30.3005,30.2067,30.2919,6800.0
2011-03-15 12:30:00,35.53,35.53,35.39,35.43,13000.0,30.2919,30.2919,30.1726,30.2067,13000.0
2011-03-15 12:40:00,35.42,35.42,35.3,35.39,15100.0,30.1982,30.1982,30.0958,30.1726,15100.0
2011-03-15 12:50:00,35.38,35.45,35.38,35.44,11700.0,30.1641,30.2237,30.1641,30.2152,11700.0
2011-03-15 13:00:00,35.44,35.51,35.42,35.46,20900.0,30.2152,30.2749,30.1982,30.2323,20900.0
2011-03-15 13:10:00,35.44,35.51,35.43,35.45,15800.0,30.2152,30.2749,30.2067,30.2237,15800.0
2011-03-15 13:20:00,35.45,35.5,35.43,35.46,10800.0,30.2237,30.2664,30.2067,30.2323,10800.0
2011-03-15 13:30:00,35.47,35.53,35.47,35.5,10300.0,30.2408,30.2919,30.2408,30.2664,10300.0
2011-03-15 13:40:00,35.49,35.56,35.47,35.55,18100.0,30.2578,30.3175,30.2408,30.309,18100.0
2011-03-15 13:50:00,35.56,35.61,35.54,35.61,15000.0,30.3175,30.3601,30.3005,30.3601,15000.0
2011-03-15 14:00:00,35.61,35.66,35.61,35.65,25900.0,30.3601,30.4028,30.3601,30.3942,25900.0
2011-03-15 14:10:00,35.66,35.75,35.6,35.62,17800.0,30.4028,30.4795,30.3516,30.3687,17800.0
2011-03-15 14:20:00,35.6,35.88,35.6,35.87,45100.0,30.3516,30.5903,30.3516,30.5818,45100.0
2011-03-15 14:30:00,35.87,35.87,35.76,35.77,34500.0,30.5818,30.5818,30.488,30.4966,34500.0
2011-03-15 14:40:00,35.76,35.8,35.73,35.79,23500.0,30.488,30.5221,30.4625,30.5136,23500.0
2011-03-15 14:50:00,35.8,35.83,35.76,35.78,18400.0,30.5221,30.5477,30.488,30.5051,18400.0
2011-03-15 15:00:00,35.77,35.89,35.77,35.85,18400.0,30.4966,30.5989,30.4966,30.5648,18400.0
2011-03-15 15:10:00,35.86,35.87,35.78,35.84,32300.0,30.5733,30.5818,30.5051,30.5562,32300.0
2011-03-15 15:20:00,35.85,35.91,35.84,35.91,35900.0,30.5648,30.6159,30.5562,30.6159,35900.0
2011-03-15 15:30:00,35.91,35.91,35.83,35.88,24800.0,30.6159,30.6159,30.5477,30.5903,24800.0
2011-03-15 15:40:00,35.88,36.0,35.86,35.88,80300.0,30.5903,30.6927,30.5733,30.5903,80300.0
2011-03-15 15:50:00,35.87,35.9,35.82,35.82,116800.0,30.5818,30.6074,30.5392,30.5392,116800.0
2011-03-16 09:30:00,35.75,35.8,35.54,35.78,16200.0,30.4795,30.5221,30.3005,30.5051,16200.0
2011-03-16 09:40:00,35.69,35.76,35.55,35.64,14300.0,30.4284,30.488,30.309,30.3857,14300.0
2011-03-16 09:50:00,35.65,35.8,35.65,35.75,10600.0,30.3942,30.5221,30.3942,30.4795,10600.0
2011-03-16 10:00:00,35.74,35.81,35.72,35.81,7600.0,30.471,30.5307,30.4539,30.5307,7600.0
2011-03-16 10:10:00,35.75,35.75,35.63,35.7,10300.0,30.4795,30.4795,30.3772,30.4369,10300.0
2011-03-16 10:20:00,35.69,35.69,35.57,35.66,11200.0,30.4284,30.4284,30.326,30.4028,11200.0
2011-03-16 10:30:00,35.66,35.69,35.59,35.69,9300.0,30.4028,30.4284,30.3431,30.4284,9300.0
2011-03-16 10:40:00,35.68,35.72,35.64,35.68,4400.0,30.4198,30.4539,30.3857,30.4198,4400.0
2011-03-16 10:50:00,35.7,35.7,35.45,35.46,9900.0,30.4369,30.4369,30.2237,30.2323,9900.0
2011-03-16 11:00:00,35.45,35.58,35.13,35.58,57100.0,30.2237,30.3346,29.9509,30.3346,57100.0
2011-03-16 11:10:00,35.57,35.61,35.45,35.5,29500.0,30.326,30.3601,30.2237,30.2664,29500.0
2011-03-16 11:20:00,35.52,35.56,35.45,35.56,17500.0,30.2834,30.3175,30.2237,30.3175,17500.0
2011-03-16 11:30:00,35.57,35.6,35.48,35.51,5700.0,30.326,30.3516,30.2493,30.2749,5700.0
2011-03-16 11:40:00,35.5,35.53,35.39,35.4,12500.0,30.2664,30.2919,30.1726,30.1811,12500.0
2011-03-16 11:50:00,35.45,35.48,35.39,35.43,4900.0,30.2237,30.2493,30.1726,30.2067,4900.0
2011-03-16 12:00:00,35.41,35.44,35.32,35.43,17200.0,30.1896,30.2152,30.1129,30.2067,17200.0
2011-03-16 12:10:00,35.43,35.51,35.32,35.39,14500.0,30.2067,30.2749,30.1129,30.1726,14500.0
2011-03-16 12:20:00,35.39,35.56,35.39,35.52,6000.0,30.1726,30.3175,30.1726,30.2834,6000.0
2011-03-16 12:30:00,35.53,35.56,35.4,35.41,10100.0,30.2919,30.3175,30.1811,30.1896,10100.0
2011-03-16 12:40:00,35.4,35.54,35.4,35.49,6700.0,30.1811,30.3005,30.1811,30.2578,6700.0
2011-03-16 12:50:00,35.51,35.55,35.45,35.55,6200.0,30.2749,30.309,30.2237,30.309,6200.0
2011-03-16 13:00:00,35.55,35.6,35.48,35.49,6900.0,30.309,30.3516,30.2493,30.2578,6900.0
2011-03-16 13:10:00,35.47,35.51,35.43,35.51,8600.0,30.2408,30.2749,30.2067,30.2749,8600.0
2011-03-16 13:20:00,35.51,35.53,35.47,35.53,17600.0,30.2749,30.2919,30.2408,30.2919,17600.0
2011-03-16 13:30:00,35.53,35.55,35.46,35.49,18400.0,30.2919,30.309,30.2323,30.2578,18400.0
2011-03-16 13:40:00,35.49,35.52,35.46,35.5,17700.0,30.2578,30.2834,30.2323,30.2664,17700.0
2011-03-16 13:50:00,35.52,35.57,35.5,35.51,11200.0,30.2834,30.326,30.2664,30.2749,11200.0
2011-03-16 14:00:00,35.51,35.52,35.35,35.4,20800.0,30.2749,30.2834,30.1385,30.1811,20800.0
2011-03-16 14:10:00,35.39,35.39,35.2,35.2,35900.0,30.1726,30.1726,30.0106,30.0106,35900.0
2011-03-16 14:20:00,35.21,35.45,35.19,35.38,20600.0,30.0191,30.2237,30.0021,30.1641,20600.0
2011-03-16 14:30:00,35.38,35.54,35.33,35.52,27400.0,30.1641,30.3005,30.1214,30.2834,27400.0
2011-03-16 14:40:00,35.51,35.78,35.5,35.72,92700.0,30.2749,30.5051,30.2664,30.4539,92700.0
2011-03-16 14:50:00,35.71,35.85,35.67,35.67,41300.0,30.4454,30.5648,30.4113,30.4113,41300.0
2011-03-16 15:00:00,35.66,35.75,35.63,35.75,25300.0,30.4028,30.4795,30.3772,30.4795,25300.0
2011-03-16 15:10:00,35.75,35.79,35.68,35.75,28500.0,30.4795,30.5136,30.4198,30.4795,28500.0
2011-03-16 15:20:00,35.75,35.81,35.58,35.64,51900.0,30.4795,30.5307,30.3346,30.3857,51900.0
2011-03-16 15:30:00,35.67,35.71,35.59,35.64,41500.0,30.4113,30.4454,30.3431,30.3857,41500.0
2011-03-16 15:40:00,35.62,35.69,35.55,35.61,41000.0,30.3687,30.4284,30.309,30.3601,41000.0
2011-03-16 15:50:00,35.61,35.61,35.49,35.5,71500.0,30.3601,30.3601,30.2578,30.2664,71500.0
2011-03-17 09:30:00,35.87,35.93,35.71,35.85,22700.0,30.5818,30.633,30.4454,30.5648,22700.0
2011-03-17 09:40:00,35.82,35.82,35.56,35.6,9800.0,30.5392,30.5392,30.3175,30.3516,9800.0
2011-03-17 09:50:00,35.59,35.78,35.58,35.67,13700.0,30.3431,30.5051,30.3346,30.4113,13700.0
2011-03-17 10:00:00,35.67,35.84,35.67,35.84,22500.0,30.4113,30.5562,30.4113,30.5562,22500.0
2011-03-17 10:10:00,35.84,35.89,35.78,35.86,24800.0,30.5562,30.5989,30.5051,30.5733,24800.0
2011-03-17 10:20:00,35.88,35.91,35.85,35.88,17100.0,30.5903,30.6159,30.5648,30.5903,17100.0
2011-03-17 10:30:00,35.89,35.93,35.86,35.9,7900.0,30.5989,30.633,30.5733,30.6074,7900.0
2011-03-17 10:40:00,35.89,35.89,35.78,35.83,8100.0,30.5989,30.5989,30.5051,30.5477,8100.0
2011-03-17 10:50:00,35.84,35.84,35.76,35.78,11300.0,30.5562,30.5562,30.488,30.5051,11300.0
2011-03-17 11:00:00,35.79,35.83,35.79,35.83,6900.0,30.5136,30.5477,30.5136,30.5477,6900.0
2011-03-17 11:10:00,35.81,35.83,35.68,35.71,10100.0,30.5307,30.5477,30.4198,30.4454,10100.0
2011-03-17 11:20:00,35.7,35.73,35.62,35.65,12200.0,30.4369,30.4625,30.3687,30.3942,12200.0
2011-03-17 11:30:00,35.66,35.72,35.61,35.69,7200.0,30.4028,30.4539,30.3601,30.4284,7200.0
2011-03-17 11:40:00,35.69,35.69,35.62,35.62,6000.0,30.4284,30.4284,30.3687,30.3687,6000.0
2011-03-17 11:50:00,35.62,35.67,35.58,35.58,8000.0,30.3687,30.4113,30.3346,30.3346,8000.0
2011-03-17 12:00:00,35.59,35.64,35.59,35.64,6700.0,30.3431,30.3857,30.3431,30.3857,6700.0
2011-03-17 12:10:00,35.64,35.66,35.63,35.66,4400.0,30.3857,30.4028,30.3772,30.4028,4400.0
2011-03-17 12:20:00,35.65,35.72,35.65,35.72,5300.0,30.3942,30.4539,30.3942,30.4539,5300.0
2011-03-17 12:30:00,35.71,35.74,35.69,35.7,4700.0,30.4454,30.471,30.4284,30.4369,4700.0
2011-03-17 12:40:00,35.7,35.71,35.63,35.64,10000.0,30.4369,30.4454,30.3772,30.3857,10000.0
2011-03-17 12:50:00,35.63,35.66,35.63,35.65,4100.0,30.3772,30.4028,30.3772,30.3942,4100.0
2011-03-17 13:00:00,35.65,35.65,35.6,35.61,15900.0,30.3942,30.3942,30.3516,30.3601,15900.0
2011-03-17 13:10:00,35.61,35.63,35.56,35.56,11100.0,30.3601,30.3772,30.3175,30.3175,11100.0
2011-03-17 13:20:00,35.56,35.56,35.41,35.42,16900.0,30.3175,30.3175,30.1896,30.1982,16900.0
2011-03-17 13:30:00,35.41,35.52,35.4,35.51,11400.0,30.1896,30.2834,30.1811,30.2749,11400.0
2011-03-17 13:40:00,35.51,35.51,35.44,35.46,6000.0,30.2749,30.2749,30.2152,30.2323,6000.0
2011-03-17 13:50:00,35.45,35.46,35.36,35.43,10100.0,30.2237,30.2323,30.147,30.2067,10100.0
2011-03-17 14:00:00,35.43,35.47,35.41,35.42,7200.0,30.2067,30.2408,30.1896,30.1982,7200.0
2011-03-17 14:10:00,35.43,35.43,35.33,35.4,12100.0,30.2067,30.2067,30.1214,30.1811,12100.0
2011-03-17 14:20:00,35.42,35.43,35.37,35.43,10700.0,30.1982,30.2067,30.1555,30.2067,10700.0
2011-03-17 14:30:00,35.43,35.46,35.41,35.41,15400.0,30.2067,30.2323,30.1896,30.1896,15400.0
2011-03-17 14:40:00,35.42,35.46,35.41,35.42,7500.0,30.1982,30.2323,30.1896,30.1982,7500.0
2011-03-17 14:50:00,35.42,35.47,35.4,35.41,15000.0,30.1982,30.2408,30.1811,30.1896,15000.0
2011-03-17 15:00:00,35.43,35.48,35.41,35.44,19600.0,30.2067,30.2493,30.1896,30.2152,19600.0
2011-03-17 15:10:00,35.44,35.44,35.39,35.41,15000.0,30.2152,30.2152,30.1726,30.1896,15000.0
2011-03-17 15:20:00,35.41,35.46,35.36,35.38,16000.0,30.1896,30.2323,30.147,30.1641,16000.0
2011-03-17 15:30:00,35.38,35.44,35.36,35.44,22000.0,30.1641,30.2152,30.147,30.2152,22000.0
2011-03-17 15:40:00,35.44,35.52,35.42,35.46,67300.0,30.2152,30.2834,30.1982,30.2323,67300.0
2011-03-17 15:50:00,35.46,35.5,35.44,35.44,87800.0,30.2323,30.2664,30.2152,30.2152,87800.0
2011-03-18 09:30:00,35.88,36.01,35.83,35.96,120400.0,30.5903,30.7012,30.5477,30.6585,120400.0
2011-03-18 09:40:00,35.96,35.99,35.85,35.88,13200.0,30.6585,30.6841,30.5648,30.5903,13200.0
2011-03-18 09:50:00,35.88,36.0,35.86,35.89,8300.0,30.5903,30.6927,30.5733,30.5989,8300.0
2011-03-18 10:00:00,35.9,35.95,35.79,35.85,9900.0,30.6074,30.65,30.5136,30.5648,9900.0
2011-03-18 10:10:00,35.84,35.93,35.79,35.92,7000.0,30.5562,30.633,30.5136,30.6244,7000.0
2011-03-18 10:20:00,35.92,35.95,35.79,35.81,9600.0,30.6244,30.65,30.5136,30.5307,9600.0
2011-03-18 10:30:00,35.81,35.88,35.78,35.86,9500.0,30.5307,30.5903,30.5051,30.5733,9500.0
2011-03-18 10:40:00,35.84,35.95,35.82,35.95,5300.0,30.5562,30.65,30.5392,30.65,5300.0
2011-03-18 10:50:00,35.95,35.97,35.91,35.96,3900.0,30.65,30.6671,30.6159,30.6585,3900.0
2011-03-18 11:00:00,35.97,36.03,35.93,35.93,9100.0,30.6671,30.7182,30.633,30.633,9100.0
2011-03-18 11:10:00,35.92,35.97,35.92,35.95,7100.0,30.6244,30.6671,30.6244,30.65,7100.0
2011-03-18 11:20:00,35.92,35.92,35.8,35.82,7600.0,30.6244,30.6244,30.5221,30.5392,7600.0
2011-03-18 11:30:00,35.8,35.86,35.78,35.81,9600.0,30.5221,30.5733,30.5051,30.5307,9600.0
2011-03-18 11:40:00,35.82,35.84,35.69,35.72,9700.0,30.5392,30.5562,30.4284,30.4539,9700.0
2011-03-18 11:50:00,35.72,35.79,35.72,35.77,4700.0,30.4539,30.5136,30.4539,30.4966,4700.0
2011-03-18 12:00:00,35.78,35.81,35.72,35.81,7300.0,30.5051,30.5307,30.4539,30.5307,7300.0
2011-03-18 12:10:00,35.79,35.83,35.75,35.81,5100.0,30.5136,30.5477,30.4795,30.5307,5100.0
2011-03-18 12:20:00,35.81,35.89,35.81,35.81,6800.0,30.5307,30.5989,30.5307,30.5307,6800.0
2011-03-18 12:30:00,35.81,35.9,35.81,35.84,13600.0,30.5307,30.6074,30.5307,30.5562,13600.0
2011-03-18 12:40:00,35.85,35.85,35.78,35.83,9900.0,30.5648,30.5648,30.5051,30.5477,9900.0
2011-03-18 12:50:00,35.84,35.87,35.8,35.82,30300.0,30.5562,30.5818,30.5221,30.5392,30300.0
2011-03-18 13:00:00,35.84,35.9,35.83,35.89,22700.0,30.5562,30.6074,30.5477,30.5989,22700.0
2011-03-18 13:10:00,35.89,35.91,35.84,35.89,19400.0,30.5989,30.6159,30.5562,30.5989,19400.0
2011-03-18 13:20:00,35.87,35.9,35.79,35.86,10200.0,30.5818,30.6074,30.5136,30.5733,10200.0
2011-03-18 13:30:00,35.88,35.93,35.86,35.92,11700.0,30.5903,30.633,30.5733,30.6244,11700.0
2011-03-18 13:40:00,35.92,35.92,35.84,35.88,10600.0,30.6244,30.6244,30.5562,30.5903,10600.0
2011-03-18 13:50:00,35.87,35.91,35.83,35.85,37100.0,30.5818,30.6159,30.5477,30.5648,37100.0
2011-03-18 14:00:00,35.86,35.9,35.82,35.85,16700.0,30.5733,30.6074,30.5392,30.5648,16700.0
2011-03-18 14:10:00,35.85,35.86,35.67,35.67,32700.0,30.5648,30.5733,30.4113,30.4113,32700.0
2011-03-18 14:20:00,35.66,35.78,35.66,35.73,25700.0,30.4028,30.5051,30.4028,30.4625,25700.0
2011-03-18 14:30:00,35.73,35.79,35.71,35.78,15400.0,30.4625,30.5136,30.4454,30.5051,15400.0
2011-03-18 14:40:00,35.78,35.8,35.77,35.77,7200.0,30.5051,30.5221,30.4966,30.4966,7200.0
2011-03-18 14:50:00,35.77,35.79,35.7,35.76,11300.0,30.4966,30.5136,30.4369,30.488,11300.0
2011-03-18 15:00:00,35.76,35.81,35.76,35.79,13500.0,30.488,30.5307,30.488,30.5136,13500.0
2011-03-18 15:10:00,35.79,35.8,35.72,35.78,22000.0,30.5136,30.5221,30.4539,30.5051,22000.0
2011-03-18 15:20:00,35.78,35.79,35.72,35.73,13100.0,30.5051,30.5136,30.4539,30.4625,13100.0
2011-03-18 15:30:00,35.73,35.84,35.73,35.83,20200.0,30.4625,30.5562,30.4625,30.5477,20200.0
2011-03-18 15:40:00,35.83,35.88,35.75,35.85,68300.0,30.5477,30.5903,30.4795,30.5648,68300.0
2011-03-18 15:50:00,35.86,35.95,35.85,35.9,102400.0,30.5733,30.65,30.5648,30.6074,102400.0
2011-03-21 09:30:00,36.34,36.65,36.25,36.64,30200.0,30.9825,31.2468,30.9058,31.2383,30200.0
2011-03-21 09:40:00,36.62,36.91,36.62,36.9,23700.0,31.2212,31.4685,31.2212,31.46,23700.0
2011-03-21 09:50:00,36.9,36.9,36.76,36.76,54500.0,31.46,31.46,31.3406,31.3406,54500.0
2011-03-21 10:00:00,36.74,36.85,36.71,36.8,45200.0,31.3236,31.4173,31.298,31.3747,45200.0
2011-03-21 10:10:00,36.8,36.85,36.75,36.79,18200.0,31.3747,31.4173,31.3321,31.3662,18200.0
2011-03-21 10:20:00,36.78,36.89,36.74,36.89,29100.0,31.3577,31.4514,31.3236,31.4514,29100.0
2011-03-21 10:30:00,36.9,37.01,36.85,37.01,32900.0,31.46,31.5537,31.4173,31.5537,32900.0
2011-03-21 10:40:00,37.0,37.08,36.96,37.08,12700.0,31.5452,31.6134,31.5111,31.6134,12700.0
2011-03-21 10:50:00,37.09,37.12,36.97,37.02,28700.0,31.622,31.6475,31.5196,31.5623,28700.0
2011-03-21 11:00:00,37.02,37.08,36.99,37.0,46200.0,31.5623,31.6134,31.5367,31.5452,46200.0
2011-03-21 11:10:00,37.01,37.02,36.98,37.0,20600.0,31.5537,31.5623,31.5282,31.5452,20600.0
2011-03-21 11:20:00,37.0,37.0,36.97,36.97,6100.0,31.5452,31.5452,31.5196,31.5196,6100.0
2011-03-21 11:30:00,36.98,36.98,36.91,36.91,4900.0,31.5282,31.5282,31.4685,31.4685,4900.0
2011-03-21 11:40:00,36.91,36.96,36.89,36.9,22900.0,31.4685,31.5111,31.4514,31.46,22900.0
2011-03-21 11:50:00,36.93,36.94,36.89,36.89,6200.0,31.4855,31.4941,31.4514,31.4514,6200.0
2011-03-21 12:00:00,36.9,36.92,36.88,36.89,2900.0,31.46,31.477,31.4429,31.4514,2900.0
2011-03-21 12:10:00,36.88,36.88,36.84,36.84,5500.0,31.4429,31.4429,31.4088,31.4088,5500.0
2011-03-21 12:20:00,36.85,36.89,36.8,36.89,11700.0,31.4173,31.4514,31.3747,31.4514,11700.0
2011-03-21 12:30:00,36.9,36.91,36.88,36.88,5600.0,31.46,31.4685,31.4429,31.4429,5600.0
2011-03-21 12:40:00,36.87,36.87,36.82,36.87,8000.0,31.4344,31.4344,31.3918,31.4344,8000.0
2011-03-21 12:50:00,36.85,36.85,36.82,36.84,4200.0,31.4173,31.4173,31.3918,31.4088,4200.0
2011-03-21 13:00:00,36.85,36.85,36.8,36.81,5500.0,31.4173,31.4173,31.3747,31.3832,5500.0
2011-03-21 13:10:00,36.81,36.81,36.76,36.76,5500.0,31.3832,31.3832,31.3406,31.3406,5500.0
2011-03-21 13:20:00,36.76,36.79,36.73,36.73,5200.0,31.3406,31.3662,31.315,31.315,5200.0
2011-03-21 13:30:00,36.74,36.75,36.69,36.73,8500.0,31.3236,31.3321,31.2809,31.315,8500.0
2011-03-21 13:40:00,36.75,36.76,36.71,36.75,13300.0,31.3321,31.3406,31.298,31.3321,13300.0
2011-03-21 13:50:00,36.73,36.79,36.7,36.78,11500.0,31.315,31.3662,31.2895,31.3577,11500.0
2011-03-21 14:00:00,36.79,36.79,36.75,36.75,5100.0,31.3662,31.3662,31.3321,31.3321,5100.0
2011-03-21 14:10:00,36.75,36.79,36.75,36.77,10500.0,31.3321,31.3662,31.3321,31.3491,10500.0
2011-03-21 14:20:00,36.77,36.77,36.72,36.75,4900.0,31.3491,31.3491,31.3065,31.3321,4900.0
2011-03-21 14:30:00,36.75,36.81,36.75,36.8,11600.0,31.3321,31.3832,31.3321,31.3747,11600.0
2011-03-21 14:40:00,36.81,36.82,36.75,36.76,10900.0,31.3832,31.3918,31.3321,31.3406,10900.0
2011-03-21 14:50:00,36.76,36.77,36.72,36.73,8100.0,31.3406,31.3491,31.3065,31.315,8100.0
2011-03-21 15:00:00,36.73,36.78,36.72,36.78,27800.0,31.315,31.3577,31.3065,31.3577,27800.0
2011-03-21 15:10:00,36.78,36.78,36.69,36.7,15000.0,31.3577,31.3577,31.2809,31.2895,15000.0
2011-03-21 15:20:00,36.7,36.74,36.69,36.74,21700.0,31.2895,31.3236,31.2809,31.3236,21700.0
2011-03-21 15:30:00,36.74,36.77,36.71,36.75,34100.0,31.3236,31.3491,31.298,31.3321,34100.0
2011-03-21 15:40:00,36.76,36.78,36.72,36.75,39500.0,31.3406,31.3577,31.3065,31.3321,39500.0
2011-03-21 15:50:00,36.75,36.79,36.73,36.79,95400.0,31.3321,31.3662,31.315,31.3662,95400.0
2011-03-22 09:30:00,36.75,36.75,36.63,36.68,14400.0,31.3321,31.3321,31.2298,31.2724,14400.0
2011-03-22 09:40:00,36.7,36.74,36.57,36.6,7100.0,31.2895,31.3236,31.1786,31.2042,7100.0
2011-03-22 09:50:00,36.62,36.74,36.62,36.62,7800.0,31.2212,31.3236,31.2212,31.2212,7800.0
2011-03-22 10:00:00,36.61,36.73,36.58,36.7,8000.0,31.2127,31.315,31.1871,31.2895,8000.0
2011-03-22 10:10:00,36.72,36.72,36.63,36.69,6100.0,31.3065,31.3065,31.2298,31.2809,6100.0
2011-03-22 10:20:00,36.68,36.8,36.67,36.79,5600.0,31.2724,31.3747,31.2639,31.3662,5600.0
2011-03-22 10:30:00,36.79,36.8,36.73,36.74,4000.0,31.3662,31.3747,31.315,31.3236,4000.0
2011-03-22 10:40:00,36.75,36.77,36.67,36.69,5200.0,31.3321,31.3491,31.2639,31.2809,5200.0
2011-03-22 10:50:00,36.7,36.7,36.62,36.63,4800.0,31.2895,31.2895,31.2212,31.2298,4800.0
2011-03-22 11:00:00,36.63,36.75,36.63,36.75,8500.0,31.2298,31.3321,31.2298,31.3321,8500.0
2011-03-22 11:10:00,36.75,36.76,36.71,36.75,7200.0,31.3321,31.3406,31.298,31.3321,7200.0
2011-03-22 11:20:00,36.74,36.82,36.72,36.82,5600.0,31.3236,31.3918,31.3065,31.3918,5600.0
2011-03-22 11:30:00,36.82,36.82,36.74,36.79,5900.0,31.3918,31.3918,31.3236,31.3662,5900.0
2011-03-22 11:40:00,36.8,36.82,36.79,36.79,7500.0,31.3747,31.3918,31.3662,31.3662,7500.0
2011-03-22 11:50:00,36.79,36.83,36.79,36.83,6600.0,31.3662,31.4003,31.3662,31.4003,6600.0
2011-03-22 12:00:00,36.83,36.84,36.77,36.77,5000.0,31.4003,31.4088,31.3491,31.3491,5000.0
2011-03-22 12:10:00,36.77,36.83,36.76,36.82,8000.0,31.3491,31.4003,31.3406,31.3918,8000.0
2011-03-22 12:20:00,36.83,36.84,36.79,36.81,6800.0,31.4003,31.4088,31.3662,31.3832,6800.0
2011-03-22 12:30:00,36.79,36.79,36.74,36.75,4200.0,31.3662,31.3662,31.3236,31.3321,4200.0
2011-03-22 12:40:00,36.75,36.75,36.73,36.75,4700.0,31.3321,31.3321,31.315,31.3321,4700.0
2011-03-22 12:50:00,36.76,36.76,36.74,36.76,5400.0,31.3406,31.3406,31.3236,31.3406,5400.0
2011-03-22 13:00:00,36.76,36.77,36.69,36.7,6700.0,31.3406,31.3491,31.2809,31.2895,6700.0
2011-03-22 13:10:00,36.7,36.72,36.69,36.7,4600.0,31.2895,31.3065,31.2809,31.2895,4600.0
2011-03-22 13:20:00,36.69,36.69,36.64,36.66,7500.0,31.2809,31.2809,31.2383,31.2553,7500.0
2011-03-22 13:30:00,36.66,36.67,36.65,36.66,6500.0,31.2553,31.2639,31.2468,31.2553,6500.0
2011-03-22 13:40:00,36.66,36.68,36.65,36.67,5300.0,31.2553,31.2724,31.2468,31.2639,5300.0
2011-03-22 13:50:00,36.67,36.74,36.67,36.72,9900.0,31.2639,31.3236,31.2639,31.3065,9900.0
2011-03-22 14:00:00,36.71,36.72,36.63,36.63,9400.0,31.298,31.3065,31.2298,31.2298,9400.0
2011-03-22 14:10:00,36.62,36.63,36.61,36.61,6100.0,31.2212,31.2298,31.2127,31.2127,6100.0
2011-03-22 14:20:00,36.62,36.62,36.59,36.59,5300.0,31.2212,31.2212,31.1957,31.1957,5300.0
2011-03-22 14:30:00,36.6,36.63,36.6,36.62,6900.0,31.2042,31.2298,31.2042,31.2212,6900.0
2011-03-22 14:40:00,36.62,36.63,36.6,36.61,4200.0,31.2212,31.2298,31.2042,31.2127,4200.0
2011-03-22 14:50:00,36.61,36.65,36.59,36.64,10500.0,31.2127,31.2468,31.1957,31.2383,10500.0
2011-03-22 15:00:00,36.64,36.67,36.59,36.67,10100.0,31.2383,31.2639,31.1957,31.2639,10100.0
2011-03-22 15:10:00,36.67,36.69,36.66,36.69,10500.0,31.2639,31.2809,31.2553,31.2809,10500.0
2011-03-22 15:20:00,36.69,36.7,36.68,36.7,12100.0,31.2809,31.2895,31.2724,31.2895,12100.0
2011-03-22 15:30:00,36.69,36.72,36.68,36.69,14900.0,31.2809,31.3065,31.2724,31.2809,14900.0
2011-03-22 15:40:00,36.69,36.73,36.68,36.7,24800.0,31.2809,31.315,31.2724,31.2895,24800.0
2011-03-22 15:50:00,36.69,36.72,36.68,36.71,48100.0,31.2809,31.3065,31.2724,31.298,48100.0
2011-03-23 09:30:00,36.61,36.69,36.48,36.52,18400.0,31.2127,31.2809,31.1019,31.136,18400.0
2011-03-23 09:40:00,36.56,36.7,36.53,36.66,12400.0,31.1701,31.2895,31.1445,31.2553,12400.0
2011-03-23 09:50:00,36.66,36.68,36.58,36.63,10400.0,31.2553,31.2724,31.1871,31.2298,10400.0
2011-03-23 10:00:00,36.58,36.63,36.54,36.57,29700.0,31.1871,31.2298,31.153,31.1786,29700.0
2011-03-23 10:10:00,36.56,36.56,36.46,36.5,50600.0,31.1701,31.1701,31.0848,31.1189,50600.0
2011-03-23 10:20:00,36.47,36.54,36.47,36.49,2300.0,31.0934,31.153,31.0934,31.1104,2300.0
2011-03-23 10:30:00,36.55,36.58,36.49,36.51,2800.0,31.1616,31.1871,31.1104,31.1275,2800.0
2011-03-23 10:40:00,36.51,36.51,36.37,36.37,5700.0,31.1275,31.1275,31.0081,31.0081,5700.0
2011-03-23 10:50:00,36.39,36.42,36.36,36.42,4100.0,31.0252,31.0507,30.9996,31.0507,4100.0
2011-03-23 11:00:00,36.45,36.52,36.43,36.51,8600.0,31.0763,31.136,31.0593,31.1275,8600.0
2011-03-23 11:10:00,36.51,36.54,36.5,36.52,5200.0,31.1275,31.153,31.1189,31.136,5200.0
2011-03-23 11:20:00,36.54,36.57,36.5,36.52,4400.0,31.153,31.1786,31.1189,31.136,4400.0
2011-03-23 11:30:00,36.52,36.58,36.52,36.56,4000.0,31.136,31.1871,31.136,31.1701,4000.0
2011-03-23 11:40:00,36.54,36.55,36.49,36.49,4600.0,31.153,31.1616,31.1104,31.1104,4600.0
2011-03-23 11:50:00,36.49,36.67,36.49,36.61,25400.0,31.1104,31.2639,31.1104,31.2127,25400.0
2011-03-23 12:00:00,36.6,36.65,36.59,36.6,4500.0,31.2042,31.2468,31.1957,31.2042,4500.0
2011-03-23 12:10:00,36.59,36.59,36.56,36.57,2700.0,31.1957,31.1957,31.1701,31.1786,2700.0
2011-03-23 12:20:00,36.56,36.71,36.56,36.67,6400.0,31.1701,31.298,31.1701,31.2639,6400.0
2011-03-23 12:30:00,36.69,36.73,36.67,36.67,6800.0,31.2809,31.315,31.2639,31.2639,6800.0
2011-03-23 12:40:00,36.65,36.72,36.65,36.69,6300.0,31.2468,31.3065,31.2468,31.2809,6300.0
2011-03-23 12:50:00,36.7,36.7,36.64,36.65,2500.0,31.2895,31.2895,31.2383,31.2468,2500.0
2011-03-23 13:00:00,36.64,36.66,36.62,36.66,4300.0,31.2383,31.2553,31.2212,31.2553,4300.0
2011-03-23 13:10:00,36.65,36.69,36.65,36.69,2600.0,31.2468,31.2809,31.2468,31.2809,2600.0
2011-03-23 13:20:00,36.68,36.72,36.67,36.72,6500.0,31.2724,31.3065,31.2639,31.3065,6500.0
2011-03-23 13:30:00,36.73,36.77,36.72,36.77,6600.0,31.315,31.3491,31.3065,31.3491,6600.0
2011-03-23 13:40:00,36.75,36.78,36.75,36.78,5400.0,31.3321,31.3577,31.3321,31.3577,5400.0
2011-03-23 13:50:00,36.78,36.84,36.78,36.83,8600.0,31.3577,31.4088,31.3577,31.4003,8600.0
2011-03-23 14:00:00,36.83,36.84,36.82,36.82,8100.0,31.4003,31.4088,31.3918,31.3918,8100.0
2011-03-23 14:10:00,36.83,36.91,36.82,36.91,32600.0,31.4003,31.4685,31.3918,31.4685,32600.0
2011-03-23 14:20:00,36.91,36.91,36.88,36.9,8400.0,31.4685,31.4685,31.4429,31.46,8400.0
2011-03-23 14:30:00,36.89,36.89,36.84,36.85,6200.0,31.4514,31.4514,31.4088,31.4173,6200.0
2011-03-23 14:40:00,36.86,36.86,36.84,36.86,4900.0,31.4259,31.4259,31.4088,31.4259,4900.0
2011-03-23 14:50:00,36.85,36.97,36.85,36.93,16500.0,31.4173,31.5196,31.4173,31.4855,16500.0
2011-03-23 15:00:00,36.91,36.93,36.88,36.88,7100.0,31.4685,31.4855,31.4429,31.4429,7100.0
2011-03-23 15:10:00,36.88,36.99,36.88,36.98,7900.0,31.4429,31.5367,31.4429,31.5282,7900.0
2011-03-23 15:20:00,36.96,36.99,36.94,36.94,12800.0,31.5111,31.5367,31.4941,31.4941,12800.0
2011-03-23 15:30:00,36.94,36.94,36.86,36.89,19700.0,31.4941,31.4941,31.4259,31.4514,19700.0
2011-03-23 15:40:00,36.89,36.92,36.87,36.89,20500.0,31.4514,31.477,31.4344,31.4514,20500.0
2011-03-23 15:50:00,36.88,36.95,36.88,36.92,49200.0,31.4429,31.5026,31.4429,31.477,49200.0
2011-03-24 09:30:00,37.12,37.17,37.0,37.08,12300.0,31.6475,31.6902,31.5452,31.6134,12300.0
2011-03-24 09:40:00,37.09,37.09,36.92,37.04,15100.0,31.622,31.622,31.477,31.5793,15100.0
2011-03-24 09:50:00,37.0,37.08,37.0,37.06,12200.0,31.5452,31.6134,31.5452,31.5964,12200.0
2011-03-24 10:00:00,37.05,37.15,37.03,37.09,7600.0,31.5879,31.6731,31.5708,31.622,7600.0
2011-03-24 10:10:00,37.06,37.06,36.96,37.0,6700.0,31.5964,31.5964,31.5111,31.5452,6700.0
2011-03-24 10:20:00,36.99,37.04,36.99,37.02,7400.0,31.5367,31.5793,31.5367,31.5623,7400.0
2011-03-24 10:30:00,37.03,37.04,37.0,37.02,6200.0,31.5708,31.5793,31.5452,31.5623,6200.0
2011-03-24 10:40:00,37.0,37.02,36.98,37.0,6300.0,31.5452,31.5623,31.5282,31.5452,6300.0
2011-03-24 10:50:00,37.0,37.17,37.0,37.15,9300.0,31.5452,31.6902,31.5452,31.6731,9300.0
2011-03-24 11:00:00,37.16,37.19,37.14,37.14,7000.0,31.6816,31.7072,31.6646,31.6646,7000.0
2011-03-24 11:10:00,37.14,37.18,37.14,37.18,4200.0,31.6646,31.6987,31.6646,31.6987,4200.0
2011-03-24 11:20:00,37.19,37.22,37.15,37.18,7300.0,31.7072,31.7328,31.6731,31.6987,7300.0
2011-03-24 11:30:00,37.19,37.19,37.13,37.14,4400.0,31.7072,31.7072,31.6561,31.6646,4400.0
2011-03-24 11:40:00,37.14,37.16,37.11,37.11,4900.0,31.6646,31.6816,31.639,31.639,4900.0
2011-03-24 11:50:00,37.11,37.18,37.1,37.16,8300.0,31.639,31.6987,31.6305,31.6816,8300.0
2011-03-24 12:00:00,37.16,37.23,37.15,37.23,10700.0,31.6816,31.7413,31.6731,31.7413,10700.0
2011-03-24 12:10:00,37.22,37.24,37.21,37.24,6900.0,31.7328,31.7498,31.7243,31.7498,6900.0
2011-03-24 12:20:00,37.23,37.3,37.22,37.3,21300.0,31.7413,31.801,31.7328,31.801,21300.0
2011-03-24 12:30:00,37.28,37.3,37.26,37.28,12500.0,31.7839,31.801,31.7669,31.7839,12500.0
2011-03-24 12:40:00,37.29,37.3,37.28,37.28,6600.0,31.7925,31.801,31.7839,31.7839,6600.0
2011-03-24 12:50:00,37.3,37.3,37.24,37.28,19400.0,31.801,31.801,31.7498,31.7839,19400.0
2011-03-24 13:00:00,37.27,37.29,37.25,37.25,6200.0,31.7754,31.7925,31.7584,31.7584,6200.0
2011-03-24 13:10:00,37.25,37.27,37.23,37.27,5200.0,31.7584,31.7754,31.7413,31.7754,5200.0
2011-03-24 13:20:00,37.25,37.26,37.21,37.24,11700.0,31.7584,31.7669,31.7243,31.7498,11700.0
2011-03-24 13:30:00,37.23,37.34,37.2,37.29,36800.0,31.7413,31.8351,31.7157,31.7925,36800.0
2011-03-24 13:40:00,37.29,37.3,37.23,37.29,5600.0,31.7925,31.801,31.7413,31.7925,5600.0
2011-03-24 13:50:00,37.28,37.28,37.2,37.25,9100.0,31.7839,31.7839,31.7157,31.7584,9100.0
2011-03-24 14:00:00,37.26,37.32,37.26,37.29,6000.0,31.7669,31.818,31.7669,31.7925,6000.0
2011-03-24 14:10:00,37.28,37.31,37.27,37.29,4100.0,31.7839,31.8095,31.7754,31.7925,4100.0
2011-03-24 14:20:00,37.3,37.31,37.29,37.29,3000.0,31.801,31.8095,31.7925,31.7925,3000.0
2011-03-24 14:30:00,37.29,37.33,37.29,37.3,6300.0,31.7925,31.8266,31.7925,31.801,6300.0
2011-03-24 14:40:00,37.32,37.32,37.3,37.3,6200.0,31.818,31.818,31.801,31.801,6200.0
2011-03-24 14:50:00,37.3,37.32,37.27,37.27,7900.0,31.801,31.818,31.7754,31.7754,7900.0
2011-03-24 15:00:00,37.28,37.29,37.24,37.25,9200.0,31.7839,31.7925,31.7498,31.7584,9200.0
2011-03-24 15:10:00,37.24,37.33,37.24,37.3,14300.0,31.7498,31.8266,31.7498,31.801,14300.0
2011-03-24 15:20:00,37.3,37.36,37.28,37.33,12400.0,31.801,31.8522,31.7839,31.8266,12400.0
2011-03-24 15:30:00,37.34,37.34,37.29,37.29,14300.0,31.8351,31.8351,31.7925,31.7925,14300.0
2011-03-24 15:40:00,37.3,37.34,37.28,37.32,24600.0,31.801,31.8351,31.7839,31.818,24600.0
2011-03-24 15:50:00,37.33,37.35,37.3,37.35,57800.0,31.8266,31.8436,31.801,31.8436,57800.0
2011-03-25 09:30:00,37.39,37.39,37.23,37.29,10400.0,31.8777,31.8777,31.7413,31.7925,10400.0
2011-03-25 09:40:00,37.29,37.39,37.29,37.39,5600.0,31.7925,31.8777,31.7925,31.8777,5600.0
2011-03-25 09:50:00,37.38,37.4,37.33,37.4,8200.0,31.8692,31.8863,31.8266,31.8863,8200.0
2011-03-25 10:00:00,37.4,37.46,37.38,37.41,6600.0,31.8863,31.9374,31.8692,31.8948,6600.0
2011-03-25 10:10:00,37.39,37.4,37.26,37.26,7800.0,31.8777,31.8863,31.7669,31.7669,7800.0
2011-03-25 10:20:00,37.27,37.44,37.25,37.42,10000.0,31.7754,31.9204,31.7584,31.9033,10000.0
2011-03-25 10:30:00,37.41,37.5,37.41,37.47,4700.0,31.8948,31.9715,31.8948,31.9459,4700.0
2011-03-25 10:40:00,37.46,37.55,37.46,37.55,5500.0,31.9374,32.0141,31.9374,32.0141,5500.0
2011-03-25 10:50:00,37.53,37.59,37.51,37.58,4600.0,31.9971,32.0482,31.98,32.0397,4600.0
2011-03-25 11:00:00,37.58,37.6,37.57,37.59,8800.0,32.0397,32.0568,32.0312,32.0482,8800.0
2011-03-25 11:10:00,37.59,37.59,37.53,37.58,8900.0,32.0482,32.0482,31.9971,32.0397,8900.0
2011-03-25 11:20:00,37.58,37.59,37.56,37.56,3400.0,32.0397,32.0482,32.0227,32.0227,3400.0
2011-03-25 11:30:00,37.57,37.6,37.56,37.58,5100.0,32.0312,32.0568,32.0227,32.0397,5100.0
2011-03-25 11:40:00,37.58,37.59,37.55,37.58,4400.0,32.0397,32.0482,32.0141,32.0397,4400.0
2011-03-25 11:50:00,37.59,37.6,37.57,37.57,4800.0,32.0482,32.0568,32.0312,32.0312,4800.0
2011-03-25 12:00:00,37.58,37.6,37.58,37.6,4100.0,32.0397,32.0568,32.0397,32.0568,4100.0
2011-03-25 12:10:00,37.6,37.66,37.59,37.65,19200.0,32.0568,32.1079,32.0482,32.0994,19200.0
2011-03-25 12:20:00,37.64,37.68,37.62,37.63,10800.0,32.0909,32.125,32.0738,32.0823,10800.0
2011-03-25 12:30:00,37.63,37.64,37.6,37.63,9900.0,32.0823,32.0909,32.0568,32.0823,9900.0
2011-03-25 12:40:00,37.63,37.67,37.6,37.67,11200.0,32.0823,32.1164,32.0568,32.1164,11200.0
2011-03-25 12:50:00,37.66,37.67,37.61,37.64,9100.0,32.1079,32.1164,32.0653,32.0909,9100.0
2011-03-25 13:00:00,37.64,37.68,37.62,37.67,8100.0,32.0909,32.125,32.0738,32.1164,8100.0
2011-03-25 13:10:00,37.66,37.68,37.65,37.66,6500.0,32.1079,32.125,32.0994,32.1079,6500.0
2011-03-25 13:20:00,37.67,37.72,37.67,37.7,9000.0,32.1164,32.1591,32.1164,32.142,9000.0
2011-03-25 13:30:00,37.71,37.71,37.66,37.69,6900.0,32.1506,32.1506,32.1079,32.1335,6900.0
2011-03-25 13:40:00,37.68,37.7,37.66,37.7,4600.0,32.125,32.142,32.1079,32.142,4600.0
2011-03-25 13:50:00,37.68,37.7,37.63,37.64,6600.0,32.125,32.142,32.0823,32.0909,6600.0
2011-03-25 14:00:00,37.63,37.69,37.63,37.69,14600.0,32.0823,32.1335,32.0823,32.1335,14600.0
2011-03-25 14:10:00,37.69,37.71,37.65,37.66,6700.0,32.1335,32.1506,32.0994,32.1079,6700.0
2011-03-25 14:20:00,37.66,37.67,37.62,37.65,8200.0,32.1079,32.1164,32.0738,32.0994,8200.0
2011-03-25 14:30:00,37.64,37.69,37.63,37.69,13700.0,32.0909,32.1335,32.0823,32.1335,13700.0
2011-03-25 14:40:00,37.7,37.7,37.65,37.69,13200.0,32.142,32.142,32.0994,32.1335,13200.0
2011-03-25 14:50:00,37.69,37.71,37.68,37.7,3700.0,32.1335,32.1506,32.125,32.142,3700.0
2011-03-25 15:00:00,37.7,37.7,37.63,37.64,19100.0,32.142,32.142,32.0823,32.0909,19100.0
2011-03-25 15:10:00,37.64,37.71,37.64,37.7,19900.0,32.0909,32.1506,32.0909,32.142,19900.0
2011-03-25 15:20:00,37.7,37.71,37.59,37.62,33000.0,32.142,32.1506,32.0482,32.0738,33000.0
2011-03-25 15:30:00,37.62,37.66,37.61,37.65,55900.0,32.0738,32.1079,32.0653,32.0994,55900.0
2011-03-25 15:40:00,37.64,37.66,37.56,37.6,44700.0,32.0909,32.1079,32.0227,32.0568,44700.0
2011-03-25 15:50:00,37.59,37.65,37.59,37.63,68400.0,32.0482,32.0994,32.0482,32.0823,68400.0
2011-03-28 09:30:00,37.62,37.71,37.49,37.53,12100.0,32.0738,32.1506,31.963,31.9971,12100.0
2011-03-28 09:40:00,37.55,37.6,37.46,37.56,7700.0,32.0141,32.0568,31.9374,32.0227,7700.0
2011-03-28 09:50:00,37.54,37.64,37.51,37.62,9500.0,32.0056,32.0909,31.98,32.0738,9500.0
2011-03-28 10:00:00,37.61,37.67,37.59,37.67,5200.0,32.0653,32.1164,32.0482,32.1164,5200.0
2011-03-28 10:10:00,37.67,37.71,37.61,37.69,4400.0,32.1164,32.1506,32.0653,32.1335,4400.0
2011-03-28 10:20:00,37.71,37.71,37.62,37.63,20100.0,32.1506,32.1506,32.0738,32.0823,20100.0
2011-03-28 10:30:00,37.62,37.72,37.6,37.72,4600.0,32.0738,32.1591,32.0568,32.1591,4600.0
2011-03-28 10:40:00,37.68,37.7,37.66,37.67,5700.0,32.125,32.142,32.1079,32.1164,5700.0
2011-03-28 10:50:00,37.68,37.68,37.58,37.65,5300.0,32.125,32.125,32.0397,32.0994,5300.0
2011-03-28 11:00:00,37.65,37.73,37.6,37.73,15100.0,32.0994,32.1676,32.0568,32.1676,15100.0
2011-03-28 11:10:00,37.74,37.75,37.7,37.72,10300.0,32.1761,32.1847,32.142,32.1591,10300.0
2011-03-28 11:20:00,37.71,37.75,37.71,37.74,9900.0,32.1506,32.1847,32.1506,32.1761,9900.0
2011-03-28 11:30:00,37.72,37.75,37.61,37.67,14700.0,32.1591,32.1847,32.0653,32.1164,14700.0
2011-03-28 11:40:00,37.68,37.68,37.65,37.66,13700.0,32.125,32.125,32.0994,32.1079,13700.0
2011-03-28 11:50:00,37.66,37.68,37.63,37.67,12700.0,32.1079,32.125,32.0823,32.1164,12700.0
2011-03-28 12:00:00,37.68,37.7,37.65,37.69,8200.0,32.125,32.142,32.0994,32.1335,8200.0
2011-03-28 12:10:00,37.7,37.7,37.67,37.69,6400.0,32.142,32.142,32.1164,32.1335,6400.0
2011-03-28 12:20:00,37.7,37.71,37.67,37.67,11300.0,32.142,32.1506,32.1164,32.1164,11300.0
2011-03-28 12:30:00,37.66,37.68,37.66,37.68,10900.0,32.1079,32.125,32.1079,32.125,10900.0
2011-03-28 12:40:00,37.68,37.73,37.67,37.72,5200.0,32.125,32.1676,32.1164,32.1591,5200.0
2011-03-28 12:50:00,37.72,37.74,37.7,37.72,6600.0,32.1591,32.1761,32.142,32.1591,6600.0
2011-03-28 13:00:00,37.7,37.73,37.7,37.72,7700.0,32.142,32.1676,32.142,32.1591,7700.0
2011-03-28 13:10:00,37.72,37.76,37.71,37.75,9000.0,32.1591,32.1932,32.1506,32.1847,9000.0
2011-03-28 13:20:00,37.75,37.77,37.69,37.77,23800.0,32.1847,32.2017,32.1335,32.2017,23800.0
2011-03-28 13:30:00,37.76,37.78,37.74,37.77,7700.0,32.1932,32.2102,32.1761,32.2017,7700.0
2011-03-28 13:40:00,37.77,37.77,37.75,37.76,3700.0,32.2017,32.2017,32.1847,32.1932,3700.0
2011-03-28 13:50:00,37.76,37.76,37.75,37.75,2900.0,32.1932,32.1932,32.1847,32.1847,2900.0
2011-03-28 14:00:00,37.75,37.76,37.7,37.73,10000.0,32.1847,32.1932,32.142,32.1676,10000.0
2011-03-28 14:10:00,37.74,37.76,37.73,37.75,9000.0,32.1761,32.1932,32.1676,32.1847,9000.0
2011-03-28 14:20:00,37.75,37.79,37.75,37.79,8000.0,32.1847,32.2188,32.1847,32.2188,8000.0
2011-03-28 14:30:00,37.78,37.79,37.76,37.77,4700.0,32.2102,32.2188,32.1932,32.2017,4700.0
2011-03-28 14:40:00,37.77,37.78,37.72,37.73,7300.0,32.2017,32.2102,32.1591,32.1676,7300.0
2011-03-28 14:50:00,37.71,37.72,37.68,37.71,9500.0,32.1506,32.1591,32.125,32.1506,9500.0
2011-03-28 15:00:00,37.7,37.75,37.7,37.72,10600.0,32.142,32.1847,32.142,32.1591,10600.0
2011-03-28 15:10:00,37.73,37.77,37.72,37.75,13300.0,32.1676,32.2017,32.1591,32.1847,13300.0
2011-03-28 15:20:00,37.75,37.75,37.72,37.74,21900.0,32.1847,32.1847,32.1591,32.1761,21900.0
2011-03-28 15:30:00,37.74,37.76,37.71,37.71,27500.0,32.1761,32.1932,32.1506,32.1506,27500.0
2011-03-28 15:40:00,37.72,37.74,37.68,37.71,59100.0,32.1591,32.1761,32.125,32.1506,59100.0
2011-03-28 15:50:00,37.7,37.71,37.67,37.68,67000.0,32.142,32.1506,32.1164,32.125,67000.0
2011-03-29 09:30:00,37.54,37.62,37.49,37.51,10700.0,32.0056,32.0738,31.963,31.98,10700.0
2011-03-29 09:40:00,37.54,37.57,37.45,37.57,4900.0,32.0056,32.0312,31.9289,32.0312,4900.0
2011-03-29 09:50:00,37.53,37.64,37.52,37.61,8800.0,31.9971,32.0909,31.9886,32.0653,8800.0
2011-03-29 10:00:00,37.59,37.73,37.55,37.73,9200.0,32.0482,32.1676,32.0141,32.1676,9200.0
2011-03-29 10:10:00,37.72,37.8,37.69,37.8,7100.0,32.1591,32.2273,32.1335,32.2273,7100.0
2011-03-29 10:20:00,37.8,37.8,37.74,37.76,3900.0,32.2273,32.2273,32.1761,32.1932,3900.0
2011-03-29 10:30:00,37.76,37.8,37.76,37.77,2900.0,32.1932,32.2273,32.1932,32.2017,2900.0
2011-03-29 10:40:00,37.77,37.87,37.76,37.83,6500.0,32.2017,32.287,32.1932,32.2529,6500.0
2011-03-29 10:50:00,37.84,37.87,37.78,37.78,4800.0,32.2614,32.287,32.2102,32.2102,4800.0
2011-03-29 11:00:00,37.81,37.89,37.8,37.89,6800.0,32.2358,32.304,32.2273,32.304,6800.0
2011-03-29 11:10:00,37.89,37.9,37.86,37.87,4700.0,32.304,32.3125,32.2784,32.287,4700.0
2011-03-29 11:20:00,37.87,37.93,37.87,37.89,8900.0,32.287,32.3381,32.287,32.304,8900.0
2011-03-29 11:30:00,37.88,37.92,37.84,37.86,12900.0,32.2955,32.3296,32.2614,32.2784,12900.0
2011-03-29 11:40:00,37.87,37.89,37.84,37.86,6500.0,32.287,32.304,32.2614,32.2784,6500.0
2011-03-29 11:50:00,37.87,37.91,37.86,37.9,8200.0,32.287,32.3211,32.2784,32.3125,8200.0
2011-03-29 12:00:00,37.91,37.95,37.9,37.94,5600.0,32.3211,32.3552,32.3125,32.3466,5600.0
2011-03-29 12:10:00,37.94,37.94,37.89,37.93,6600.0,32.3466,32.3466,32.304,32.3381,6600.0
2011-03-29 12:20:00,37.94,37.94,37.87,37.87,7600.0,32.3466,32.3466,32.287,32.287,7600.0
2011-03-29 12:30:00,37.88,37.9,37.87,37.9,5800.0,32.2955,32.3125,32.287,32.3125,5800.0
2011-03-29 12:40:00,37.91,37.92,37.89,37.91,4600.0,32.3211,32.3296,32.304,32.3211,4600.0
2011-03-29 12:50:00,37.91,37.94,37.9,37.94,4600.0,32.3211,32.3466,32.3125,32.3466,4600.0
2011-03-29 13:00:00,37.94,37.94,37.88,37.88,6600.0,32.3466,32.3466,32.2955,32.2955,6600.0
2011-03-29 13:10:00,37.89,37.9,37.88,37.89,5500.0,32.304,32.3125,32.2955,32.304,5500.0
2011-03-29 13:20:00,37.89,37.9,37.86,37.88,6200.0,32.304,32.3125,32.2784,32.2955,6200.0
2011-03-29 13:30:00,37.88,37.9,37.87,37.9,6200.0,32.2955,32.3125,32.287,32.3125,6200.0
2011-03-29 13:40:00,37.89,37.92,37.89,37.92,5300.0,32.304,32.3296,32.304,32.3296,5300.0
2011-03-29 13:50:00,37.91,37.93,37.91,37.93,5300.0,32.3211,32.3381,32.3211,32.3381,5300.0
2011-03-29 14:00:00,37.93,37.96,37.93,37.96,6200.0,32.3381,32.3637,32.3381,32.3637,6200.0
2011-03-29 14:10:00,37.96,37.97,37.95,37.97,5900.0,32.3637,32.3722,32.3552,32.3722,5900.0
2011-03-29 14:20:00,37.98,37.98,37.95,37.97,6600.0,32.3807,32.3807,32.3552,32.3722,6600.0
2011-03-29 14:30:00,37.96,37.96,37.94,37.95,5600.0,32.3637,32.3637,32.3466,32.3552,5600.0
2011-03-29 14:40:00,37.95,37.98,37.95,37.97,7100.0,32.3552,32.3807,32.3552,32.3722,7100.0
2011-03-29 14:50:00,37.98,37.99,37.96,37.98,9000.0,32.3807,32.3893,32.3637,32.3807,9000.0
2011-03-29 15:00:00,37.98,37.98,37.93,37.94,14800.0,32.3807,32.3807,32.3381,32.3466,14800.0
2011-03-29 15:10:00,37.95,37.95,37.93,37.94,8800.0,32.3552,32.3552,32.3381,32.3466,8800.0
2011-03-29 15:20:00,37.94,37.95,37.93,37.94,10600.0,32.3466,32.3552,32.3381,32.3466,10600.0
2011-03-29 15:30:00,37.94,37.96,37.91,37.91,17600.0,32.3466,32.3637,32.3211,32.3211,17600.0
2011-03-29 15:40:00,37.91,37.98,37.91,37.98,27500.0,32.3211,32.3807,32.3211,32.3807,27500.0
2011-03-29 15:50:00,37.98,38.04,37.93,38.03,117400.0,32.3807,32.4319,32.3381,32.4234,117400.0
2011-03-30 09:30:00,38.08,38.32,38.07,38.3,13700.0,32.466,32.6706,32.4575,32.6536,13700.0
2011-03-30 09:40:00,38.32,38.36,38.2,38.23,5900.0,32.6706,32.7047,32.5683,32.5939,5900.0
2011-03-30 09:50:00,38.23,38.34,38.18,38.34,6700.0,32.5939,32.6877,32.5513,32.6877,6700.0
2011-03-30 10:00:00,38.31,38.33,38.21,38.21,8900.0,32.6621,32.6791,32.5768,32.5768,8900.0
2011-03-30 10:10:00,38.21,38.29,38.17,38.27,7900.0,32.5768,32.645,32.5427,32.628,7900.0
2011-03-30 10:20:00,38.28,38.28,38.19,38.19,5400.0,32.6365,32.6365,32.5598,32.5598,5400.0
2011-03-30 10:30:00,38.18,38.35,38.17,38.34,10100.0,32.5513,32.6962,32.5427,32.6877,10100.0
2011-03-30 10:40:00,38.35,38.41,38.34,38.39,8200.0,32.6962,32.7474,32.6877,32.7303,8200.0
2011-03-30 10:50:00,38.39,38.41,38.37,38.39,8400.0,32.7303,32.7474,32.7132,32.7303,8400.0
2011-03-30 11:00:00,38.41,38.41,38.31,38.34,9100.0,32.7474,32.7474,32.6621,32.6877,9100.0
2011-03-30 11:10:00,38.35,38.4,38.31,38.38,11700.0,32.6962,32.7388,32.6621,32.7218,11700.0
2011-03-30 11:20:00,38.39,38.41,38.38,38.4,8200.0,32.7303,32.7474,32.7218,32.7388,8200.0
2011-03-30 11:30:00,38.4,38.43,38.4,38.43,3300.0,32.7388,32.7644,32.7388,32.7644,3300.0
2011-03-30 11:40:00,38.42,38.5,38.41,38.49,25100.0,32.7559,32.8241,32.7474,32.8156,25100.0
2011-03-30 11:50:00,38.49,38.5,38.48,38.5,5800.0,32.8156,32.8241,32.807,32.8241,5800.0
2011-03-30 12:00:00,38.5,38.5,38.44,38.45,7800.0,32.8241,32.8241,32.7729,32.7815,7800.0
2011-03-30 12:10:00,38.45,38.5,38.43,38.48,12800.0,32.7815,32.8241,32.7644,32.807,12800.0
2011-03-30 12:20:00,38.47,38.5,38.45,38.45,12700.0,32.7985,32.8241,32.7815,32.7815,12700.0
2011-03-30 12:30:00,38.45,38.48,38.45,38.45,6400.0,32.7815,32.807,32.7815,32.7815,6400.0
2011-03-30 12:40:00,38.45,38.46,38.42,38.43,4600.0,32.7815,32.79,32.7559,32.7644,4600.0
2011-03-30 12:50:00,38.44,38.48,38.44,38.47,7100.0,32.7729,32.807,32.7729,32.7985,7100.0
2011-03-30 13:00:00,38.48,38.5,38.46,38.5,10700.0,32.807,32.8241,32.79,32.8241,10700.0
2011-03-30 13:10:00,38.49,38.5,38.47,38.49,4700.0,32.8156,32.8241,32.7985,32.8156,4700.0
2011-03-30 13:20:00,38.47,38.5,38.47,38.49,5600.0,32.7985,32.8241,32.7985,32.8156,5600.0
2011-03-30 13:30:00,38.49,38.52,38.47,38.52,8400.0,32.8156,32.8411,32.7985,32.8411,8400.0
2011-03-30 13:40:00,38.52,38.55,38.51,38.54,8700.0,32.8411,32.8667,32.8326,32.8582,8700.0
2011-03-30 13:50:00,38.53,38.53,38.48,38.52,8200.0,32.8497,32.8497,32.807,32.8411,8200.0
2011-03-30 14:00:00,38.52,38.54,38.51,38.54,7900.0,32.8411,32.8582,32.8326,32.8582,7900.0
2011-03-30 14:10:00,38.54,38.55,38.52,38.55,8000.0,32.8582,32.8667,32.8411,32.8667,8000.0
2011-03-30 14:20:00,38.55,38.56,38.53,38.56,8400.0,32.8667,32.8752,32.8497,32.8752,8400.0
2011-03-30 14:30:00,38.55,38.56,38.52,38.52,13400.0,32.8667,32.8752,32.8411,32.8411,13400.0
2011-03-30 14:40:00,38.51,38.52,38.45,38.45,6800.0,32.8326,32.8411,32.7815,32.7815,6800.0
2011-03-30 14:50:00,38.45,38.45,38.42,38.43,9600.0,32.7815,32.7815,32.7559,32.7644,9600.0
2011-03-30 15:00:00,38.43,38.47,38.43,38.43,21100.0,32.7644,32.7985,32.7644,32.7644,21100.0
2011-03-30 15:10:00,38.44,38.48,38.43,38.47,11700.0,32.7729,32.807,32.7644,32.7985,11700.0
2011-03-30 15:20:00,38.48,38.49,38.44,38.44,12700.0,32.807,32.8156,32.7729,32.7729,12700.0
2011-03-30 15:30:00,38.44,38.49,38.42,38.43,61200.0,32.7729,32.8156,32.7559,32.7644,61200.0
2011-03-30 15:40:00,38.42,38.47,38.36,38.36,107400.0,32.7559,32.7985,32.7047,32.7047,107400.0
2011-03-30 15:50:00,38.36,38.45,38.35,38.44,155000.0,32.7047,32.7815,32.6962,32.7729,155000.0
2011-03-31 09:30:00,38.29,38.49,38.28,38.46,9900.0,32.645,32.8156,32.6365,32.79,9900.0
2011-03-31 09:40:00,38.47,38.65,38.45,38.46,10800.0,32.7985,32.952,32.7815,32.79,10800.0
2011-03-31 09:50:00,38.48,38.56,38.41,38.55,9600.0,32.807,32.8752,32.7474,32.8667,9600.0
2011-03-31 10:00:00,38.54,38.65,38.53,38.6,25600.0,32.8582,32.952,32.8497,32.9093,25600.0
2011-03-31 10:10:00,38.61,38.65,38.57,38.57,9200.0,32.9179,32.952,32.8838,32.8838,9200.0
2011-03-31 10:20:00,38.58,38.65,38.52,38.6,21100.0,32.8923,32.952,32.8411,32.9093,21100.0
2011-03-31 10:30:00,38.62,38.67,38.55,38.59,10600.0,32.9264,32.969,32.8667,32.9008,10600.0
2011-03-31 10:40:00,38.59,38.62,38.55,38.56,7500.0,32.9008,32.9264,32.8667,32.8752,7500.0
2011-03-31 10:50:00,38.56,38.57,38.52,38.57,7100.0,32.8752,32.8838,32.8411,32.8838,7100.0
2011-03-31 11:00:00,38.58,38.59,38.52,38.53,19700.0,32.8923,32.9008,32.8411,32.8497,19700.0
2011-03-31 11:10:00,38.53,38.59,38.53,38.59,4900.0,32.8497,32.9008,32.8497,32.9008,4900.0
2011-03-31 11:20:00,38.58,38.59,38.51,38.56,6000.0,32.8923,32.9008,32.8326,32.8752,6000.0
2011-03-31 11:30:00,38.56,38.59,38.53,38.59,12900.0,32.8752,32.9008,32.8497,32.9008,12900.0
2011-03-31 11:40:00,38.59,38.62,38.57,38.61,4400.0,32.9008,32.9264,32.8838,32.9179,4400.0
2011-03-31 11:50:00,38.61,38.61,38.55,38.57,3300.0,32.9179,32.9179,32.8667,32.8838,3300.0
2011-03-31 12:00:00,38.57,38.62,38.57,38.58,7600.0,32.8838,32.9264,32.8838,32.8923,7600.0
2011-03-31 12:10:00,38.59,38.59,38.55,38.57,4100.0,32.9008,32.9008,32.8667,32.8838,4100.0
2011-03-31 12:20:00,38.58,38.61,38.54,38.6,5400.0,32.8923,32.9179,32.8582,32.9093,5400.0
2011-03-31 12:30:00,38.6,38.6,38.53,38.54,4300.0,32.9093,32.9093,32.8497,32.8582,4300.0
2011-03-31 12:40:00,38.55,38.61,38.54,38.57,8500.0,32.8667,32.9179,32.8582,32.8838,8500.0
2011-03-31 12:50:00,38.57,38.63,38.56,38.56,7500.0,32.8838,32.9349,32.8752,32.8752,7500.0
2011-03-31 13:00:00,38.57,38.62,38.57,38.57,19600.0,32.8838,32.9264,32.8838,32.8838,19600.0
2011-03-31 13:10:00,38.58,38.61,38.55,38.59,7000.0,32.8923,32.9179,32.8667,32.9008,7000.0
2011-03-31 13:20:00,38.6,38.67,38.6,38.67,8700.0,32.9093,32.969,32.9093,32.969,8700.0
2011-03-31 13:30:00,38.67,38.7,38.66,38.7,5900.0,32.969,32.9946,32.9605,32.9946,5900.0
2011-03-31 13:40:00,38.71,38.71,38.64,38.7,18200.0,33.0031,33.0031,32.9434,32.9946,18200.0
2011-03-31 13:50:00,38.71,38.75,38.66,38.73,28200.0,33.0031,33.0372,32.9605,33.0202,28200.0
2011-03-31 14:00:00,38.73,38.75,38.7,38.74,9200.0,33.0202,33.0372,32.9946,33.0287,9200.0
2011-03-31 14:10:00,38.75,38.79,38.75,38.78,12000.0,33.0372,33.0713,33.0372,33.0628,12000.0
2011-03-31 14:20:00,38.78,38.79,38.75,38.75,7500.0,33.0628,33.0713,33.0372,33.0372,7500.0
2011-03-31 14:30:00,38.74,38.77,38.71,38.71,5900.0,33.0287,33.0543,33.0031,33.0031,5900.0
2011-03-31 14:40:00,38.71,38.72,38.7,38.7,7300.0,33.0031,33.0117,32.9946,32.9946,7300.0
2011-03-31 14:50:00,38.7,38.72,38.69,38.72,7900.0,32.9946,33.0117,32.9861,33.0117,7900.0
2011-03-31 15:00:00,38.71,38.73,38.7,38.7,16000.0,33.0031,33.0202,32.9946,32.9946,16000.0
2011-03-31 15:10:00,38.7,38.72,38.69,38.72,20500.0,32.9946,33.0117,32.9861,33.0117,20500.0
2011-03-31 15:20:00,38.72,38.75,38.7,38.73,23000.0,33.0117,33.0372,32.9946,33.0202,23000.0
2011-03-31 15:30:00,38.73,38.84,38.72,38.84,73900.0,33.0202,33.114,33.0117,33.114,73900.0
2011-03-31 15:40:00,38.84,38.88,38.78,38.87,83400.0,33.114,33.1481,33.0628,33.1395,83400.0
2011-03-31 15:50:00,38.87,38.88,38.81,38.84,122000.0,33.1395,33.1481,33.0884,33.114,122000.0
2011-04-01 09:30:00,39.0,39.12,38.86,39.12,23000.0,33.2504,33.3527,33.131,33.3527,23000.0
2011-04-01 09:40:00,39.09,39.12,38.84,38.86,13100.0,33.3271,33.3527,33.114,33.131,13100.0
2011-04-01 09:50:00,38.86,38.97,38.85,38.97,11000.0,33.131,33.2248,33.1225,33.2248,11000.0
2011-04-01 10:00:00,38.97,39.02,38.91,38.92,11800.0,33.2248,33.2674,33.1736,33.1822,11800.0
2011-04-01 10:10:00,38.93,39.17,38.92,39.17,56400.0,33.1907,33.3953,33.1822,33.3953,56400.0
2011-04-01 10:20:00,39.17,39.33,39.15,39.27,13000.0,33.3953,33.5317,33.3783,33.4806,13000.0
2011-04-01 10:30:00,39.28,39.55,39.28,39.53,63900.0,33.4891,33.7193,33.4891,33.7022,63900.0
2011-04-01 10:40:00,39.52,39.52,39.42,39.43,8700.0,33.6937,33.6937,33.6085,33.617,8700.0
2011-04-01 10:50:00,39.44,39.56,39.4,39.52,11700.0,33.6255,33.7278,33.5914,33.6937,11700.0
2011-04-01 11:00:00,39.55,39.56,39.45,39.54,9800.0,33.7193,33.7278,33.634,33.7108,9800.0
2011-04-01 11:10:00,39.53,39.54,39.47,39.48,7400.0,33.7022,33.7108,33.6511,33.6596,7400.0
2011-04-01 11:20:00,39.49,39.53,39.44,39.51,32100.0,33.6681,33.7022,33.6255,33.6852,32100.0
2011-04-01 11:30:00,39.51,39.54,39.49,39.54,9700.0,33.6852,33.7108,33.6681,33.7108,9700.0
2011-04-01 11:40:00,39.54,39.56,39.5,39.53,16200.0,33.7108,33.7278,33.6767,33.7022,16200.0
2011-04-01 11:50:00,39.54,39.58,39.49,39.57,31100.0,33.7108,33.7449,33.6681,33.7363,31100.0
2011-04-01 12:00:00,39.57,39.58,39.54,39.55,11200.0,33.7363,33.7449,33.7108,33.7193,11200.0
2011-04-01 12:10:00,39.54,39.54,39.49,39.49,11100.0,33.7108,33.7108,33.6681,33.6681,11100.0
2011-04-01 12:20:00,39.49,39.49,39.46,39.46,6700.0,33.6681,33.6681,33.6426,33.6426,6700.0
2011-04-01 12:30:00,39.47,39.48,39.44,39.48,10300.0,33.6511,33.6596,33.6255,33.6596,10300.0
2011-04-01 12:40:00,39.47,39.5,39.44,39.5,10100.0,33.6511,33.6767,33.6255,33.6767,10100.0
2011-04-01 12:50:00,39.5,39.52,39.48,39.5,11400.0,33.6767,33.6937,33.6596,33.6767,11400.0
2011-04-01 13:00:00,39.5,39.5,39.47,39.49,9700.0,33.6767,33.6767,33.6511,33.6681,9700.0
2011-04-01 13:10:00,39.5,39.59,39.49,39.56,38200.0,33.6767,33.7534,33.6681,33.7278,38200.0
2011-04-01 13:20:00,39.56,39.6,39.54,39.58,6800.0,33.7278,33.7619,33.7108,33.7449,6800.0
2011-04-01 13:30:00,39.58,39.58,39.54,39.55,7100.0,33.7449,33.7449,33.7108,33.7193,7100.0
2011-04-01 13:40:00,39.55,39.6,39.54,39.6,7000.0,33.7193,33.7619,33.7108,33.7619,7000.0
2011-04-01 13:50:00,39.59,39.69,39.58,39.67,15600.0,33.7534,33.8386,33.7449,33.8216,15600.0
2011-04-01 14:00:00,39.67,39.67,39.61,39.61,4100.0,33.8216,33.8216,33.7704,33.7704,4100.0
2011-04-01 14:10:00,39.62,39.62,39.57,39.58,3900.0,33.779,33.779,33.7363,33.7449,3900.0
2011-04-01 14:20:00,39.58,39.6,39.56,39.6,7200.0,33.7449,33.7619,33.7278,33.7619,7200.0
2011-04-01 14:30:00,39.6,39.61,39.53,39.59,10800.0,33.7619,33.7704,33.7022,33.7534,10800.0
2011-04-01 14:40:00,39.59,39.6,39.49,39.56,12200.0,33.7534,33.7619,33.6681,33.7278,12200.0
2011-04-01 14:50:00,39.55,39.62,39.53,39.61,51500.0,33.7193,33.779,33.7022,33.7704,51500.0
2011-04-01 15:00:00,39.6,39.65,39.55,39.61,35300.0,33.7619,33.8045,33.7193,33.7704,35300.0
2011-04-01 15:10:00,39.61,39.61,39.54,39.6,39600.0,33.7704,33.7704,33.7108,33.7619,39600.0
2011-04-01 15:20:00,39.6,39.62,39.54,39.59,30700.0,33.7619,33.779,33.7108,33.7534,30700.0
2011-04-01 15:30:00,39.61,39.62,39.55,39.58,36100.0,33.7704,33.779,33.7193,33.7449,36100.0
2011-04-01 15:40:00,39.58,39.66,39.55,39.57,85700.0,33.7449,33.8131,33.7193,33.7363,85700.0
2011-04-01 15:50:00,39.58,39.64,39.55,39.62,93700.0,33.7449,33.796,33.7193,33.779,93700.0
2011-04-04 09:30:00,39.57,39.85,39.43,39.77,105100.0,33.7363,33.9751,33.617,33.9069,105100.0
2011-04-04 09:40:00,39.75,39.88,39.62,39.75,148400.0,33.8898,34.0006,33.779,33.8898,148400.0
2011-04-04 09:50:00,39.77,39.82,39.6,39.67,10500.0,33.9069,33.9495,33.7619,33.8216,10500.0
2011-04-04 10:00:00,39.68,39.72,39.64,39.69,6800.0,33.8301,33.8642,33.796,33.8386,6800.0
2011-04-04 10:10:00,39.69,39.69,39.6,39.6,13300.0,33.8386,33.8386,33.7619,33.7619,13300.0
2011-04-04 10:20:00,39.6,39.69,39.55,39.55,38200.0,33.7619,33.8386,33.7193,33.7193,38200.0
2011-04-04 10:30:00,39.55,39.58,39.53,39.56,8400.0,33.7193,33.7449,33.7022,33.7278,8400.0
2011-04-04 10:40:00,39.57,39.65,39.57,39.64,6200.0,33.7363,33.8045,33.7363,33.796,6200.0
2011-04-04 10:50:00,39.64,39.66,39.58,39.58,7300.0,33.796,33.8131,33.7449,33.7449,7300.0
2011-04-04 11:00:00,39.59,39.67,39.58,39.63,15000.0,33.7534,33.8216,33.7449,33.7875,15000.0
2011-04-04 11:10:00,39.63,39.65,39.58,39.65,5600.0,33.7875,33.8045,33.7449,33.8045,5600.0
2011-04-04 11:20:00,39.63,39.75,39.63,39.75,11300.0,33.7875,33.8898,33.7875,33.8898,11300.0
2011-04-04 11:30:00,39.75,39.79,39.74,39.78,17800.0,33.8898,33.9239,33.8813,33.9154,17800.0
2011-04-04 11:40:00,39.79,39.82,39.79,39.79,9400.0,33.9239,33.9495,33.9239,33.9239,9400.0
2011-04-04 11:50:00,39.79,39.82,39.78,39.79,14300.0,33.9239,33.9495,33.9154,33.9239,14300.0
2011-04-04 12:00:00,39.79,39.8,39.75,39.76,12100.0,33.9239,33.9324,33.8898,33.8983,12100.0
2011-04-04 12:10:00,39.76,39.81,39.76,39.8,12100.0,33.8983,33.941,33.8983,33.9324,12100.0
2011-04-04 12:20:00,39.8,39.83,39.8,39.82,13100.0,33.9324,33.958,33.9324,33.9495,13100.0
2011-04-04 12:30:00,39.82,39.85,39.82,39.84,20500.0,33.9495,33.9751,33.9495,33.9665,20500.0
2011-04-04 12:40:00,39.85,39.86,39.82,39.82,10300.0,33.9751,33.9836,33.9495,33.9495,10300.0
2011-04-04 12:50:00,39.82,39.86,39.82,39.83,23800.0,33.9495,33.9836,33.9495,33.958,23800.0
2011-04-04 13:00:00,39.84,39.89,39.84,39.89,11400.0,33.9665,34.0092,33.9665,34.0092,11400.0
2011-04-04 13:10:00,39.89,39.9,39.86,39.89,11800.0,34.0092,34.0177,33.9836,34.0092,11800.0
2011-04-04 13:20:00,39.89,39.89,39.84,39.86,17500.0,34.0092,34.0092,33.9665,33.9836,17500.0
2011-04-04 13:30:00,39.85,39.9,39.84,39.89,15900.0,33.9751,34.0177,33.9665,34.0092,15900.0
2011-04-04 13:40:00,39.89,39.9,39.84,39.84,12200.0,34.0092,34.0177,33.9665,33.9665,12200.0
2011-04-04 13:50:00,39.84,39.88,39.84,39.87,11700.0,33.9665,34.0006,33.9665,33.9921,11700.0
2011-04-04 14:00:00,39.86,39.89,39.83,39.88,11700.0,33.9836,34.0092,33.958,34.0006,11700.0
2011-04-04 14:10:00,39.89,39.89,39.83,39.83,8400.0,34.0092,34.0092,33.958,33.958,8400.0
2011-04-04 14:20:00,39.84,39.85,39.77,39.83,15400.0,33.9665,33.9751,33.9069,33.958,15400.0
2011-04-04 14:30:00,39.82,39.86,39.81,39.82,57900.0,33.9495,33.9836,33.941,33.9495,57900.0
2011-04-04 14:40:00,39.83,39.83,39.79,39.82,18800.0,33.958,33.958,33.9239,33.9495,18800.0
2011-04-04 14:50:00,39.83,39.83,39.77,39.8,44700.0,33.958,33.958,33.9069,33.9324,44700.0
2011-04-04 15:00:00,39.81,39.83,39.78,39.81,18900.0,33.941,33.958,33.9154,33.941,18900.0
2011-04-04 15:10:00,39.82,39.86,39.81,39.82,30300.0,33.9495,33.9836,33.941,33.9495,30300.0
2011-04-04 15:20:00,39.82,39.86,39.77,39.84,43800.0,33.9495,33.9836,33.9069,33.9665,43800.0
2011-04-04 15:30:00,39.84,39.86,39.79,39.8,42400.0,33.9665,33.9836,33.9239,33.9324,42400.0
2011-04-04 15:40:00,39.8,39.83,39.74,39.76,197300.0,33.9324,33.958,33.8813,33.8983,197300.0
2011-04-04 15:50:00,39.77,39.82,39.72,39.82,57400.0,33.9069,33.9495,33.8642,33.9495,57400.0
2011-04-05 09:30:00,39.76,39.84,39.65,39.68,37400.0,33.8983,33.9665,33.8045,33.8301,37400.0
2011-04-05 09:40:00,39.68,39.78,39.55,39.63,14500.0,33.8301,33.9154,33.7193,33.7875,14500.0
2011-04-05 09:50:00,39.63,39.67,39.56,39.65,24700.0,33.7875,33.8216,33.7278,33.8045,24700.0
2011-04-05 10:00:00,39.64,39.66,39.53,39.61,36400.0,33.796,33.8131,33.7022,33.7704,36400.0
2011-04-05 10:10:00,39.61,39.66,39.61,39.63,42100.0,33.7704,33.8131,33.7704,33.7875,42100.0
2011-04-05 10:20:00,39.64,39.67,39.64,39.65,21400.0,33.796,33.8216,33.796,33.8045,21400.0
2011-04-05 10:30:00,39.65,39.67,39.62,39.64,19100.0,33.8045,33.8216,33.779,33.796,19100.0
2011-04-05 10:40:00,39.65,39.65,39.64,39.65,6100.0,33.8045,33.8045,33.796,33.8045,6100.0
2011-04-05 10:50:00,39.65,39.65,39.61,39.65,8100.0,33.8045,33.8045,33.7704,33.8045,8100.0
2011-04-05 11:00:00,39.64,39.65,39.61,39.61,20200.0,33.796,33.8045,33.7704,33.7704,20200.0
2011-04-05 11:10:00,39.61,39.65,39.57,39.65,11300.0,33.7704,33.8045,33.7363,33.8045,11300.0
2011-04-05 11:20:00,39.65,39.65,39.62,39.65,13700.0,33.8045,33.8045,33.779,33.8045,13700.0
2011-04-05 11:30:00,39.65,39.66,39.6,39.65,30200.0,33.8045,33.8131,33.7619,33.8045,30200.0
2011-04-05 11:40:00,39.65,39.65,39.61,39.61,13000.0,33.8045,33.8045,33.7704,33.7704,13000.0
2011-04-05 11:50:00,39.61,39.66,39.58,39.65,25200.0,33.7704,33.8131,33.7449,33.8045,25200.0
2011-04-05 12:00:00,39.65,39.65,39.61,39.63,25500.0,33.8045,33.8045,33.7704,33.7875,25500.0
2011-04-05 12:10:00,39.62,39.65,39.61,39.63,11100.0,33.779,33.8045,33.7704,33.7875,11100.0
2011-04-05 12:20:00,39.63,39.64,39.6,39.62,7700.0,33.7875,33.796,33.7619,33.779,7700.0
2011-04-05 12:30:00,39.62,39.63,39.56,39.57,18700.0,33.779,33.7875,33.7278,33.7363,18700.0
2011-04-05 12:40:00,39.57,39.61,39.53,39.61,39800.0,33.7363,33.7704,33.7022,33.7704,39800.0
2011-04-05 12:50:00,39.61,39.64,39.57,39.63,10200.0,33.7704,33.796,33.7363,33.7875,10200.0
2011-04-05 13:00:00,39.64,39.64,39.55,39.55,36300.0,33.796,33.796,33.7193,33.7193,36300.0
2011-04-05 13:10:00,39.57,39.63,39.56,39.59,15600.0,33.7363,33.7875,33.7278,33.7534,15600.0
2011-04-05 13:20:00,39.59,39.6,39.55,39.57,9700.0,33.7534,33.7619,33.7193,33.7363,9700.0
2011-04-05 13:30:00,39.57,39.6,39.56,39.58,10800.0,33.7363,33.7619,33.7278,33.7449,10800.0
2011-04-05 13:40:00,39.59,39.59,39.52,39.52,14900.0,33.7534,33.7534,33.6937,33.6937,14900.0
2011-04-05 13:50:00,39.53,39.53,39.49,39.5,15200.0,33.7022,33.7022,33.6681,33.6767,15200.0
2011-04-05 14:00:00,39.5,39.51,39.41,39.44,26400.0,33.6767,33.6852,33.5999,33.6255,26400.0
2011-04-05 14:10:00,39.45,39.5,39.44,39.5,32000.0,33.634,33.6767,33.6255,33.6767,32000.0
2011-04-05 14:20:00,39.5,39.5,39.49,39.5,15400.0,33.6767,33.6767,33.6681,33.6767,15400.0
2011-04-05 14:30:00,39.5,39.51,39.45,39.48,15400.0,33.6767,33.6852,33.634,33.6596,15400.0
2011-04-05 14:40:00,39.48,39.5,39.45,39.49,11600.0,33.6596,33.6767,33.634,33.6681,11600.0
2011-04-05 14:50:00,39.49,39.5,39.47,39.5,19900.0,33.6681,33.6767,33.6511,33.6767,19900.0
2011-04-05 15:00:00,39.5,39.51,39.47,39.47,26400.0,33.6767,33.6852,33.6511,33.6511,26400.0
2011-04-05 15:10:00,39.47,39.5,39.45,39.5,19100.0,33.6511,33.6767,33.634,33.6767,19100.0
2011-04-05 15:20:00,39.49,39.5,39.48,39.5,12200.0,33.6681,33.6767,33.6596,33.6767,12200.0
2011-04-05 15:30:00,39.49,39.49,39.43,39.48,19200.0,33.6681,33.6681,33.617,33.6596,19200.0
2011-04-05 15:40:00,39.48,39.49,39.44,39.46,23300.0,33.6596,33.6681,33.6255,33.6426,23300.0
2011-04-05 15:50:00,39.46,39.5,39.42,39.49,75800.0,33.6426,33.6767,33.6085,33.6681,75800.0
2011-04-06 09:30:00,39.69,39.69,39.48,39.5,19600.0,33.8386,33.8386,33.6596,33.6767,19600.0
2011-04-06 09:40:00,39.5,39.5,39.48,39.49,9900.0,33.6767,33.6767,33.6596,33.6681,9900.0
2011-04-06 09:50:00,39.48,39.5,39.46,39.47,10100.0,33.6596,33.6767,33.6426,33.6511,10100.0
2011-04-06 10:00:00,39.47,39.5,39.47,39.48,18500.0,33.6511,33.6767,33.6511,33.6596,18500.0
2011-04-06 10:10:00,39.46,39.49,39.38,39.38,10200.0,33.6426,33.6681,33.5743,33.5743,10200.0
2011-04-06 10:20:00,39.41,39.49,39.41,39.48,5400.0,33.5999,33.6681,33.5999,33.6596,5400.0
2011-04-06 10:30:00,39.48,39.5,39.44,39.48,7800.0,33.6596,33.6767,33.6255,33.6596,7800.0
2011-04-06 10:40:00,39.49,39.5,39.47,39.5,14500.0,33.6681,33.6767,33.6511,33.6767,14500.0
2011-04-06 10:50:00,39.5,39.5,39.47,39.47,23500.0,33.6767,33.6767,33.6511,33.6511,23500.0
2011-04-06 11:00:00,39.48,39.49,39.41,39.42,7500.0,33.6596,33.6681,33.5999,33.6085,7500.0
2011-04-06 11:10:00,39.41,39.44,39.37,39.43,8600.0,33.5999,33.6255,33.5658,33.617,8600.0
2011-04-06 11:20:00,39.43,39.48,39.39,39.47,12500.0,33.617,33.6596,33.5829,33.6511,12500.0
2011-04-06 11:30:00,39.47,39.48,39.34,39.34,8100.0,33.6511,33.6596,33.5402,33.5402,8100.0
2011-04-06 11:40:00,39.35,39.38,39.31,39.38,14400.0,33.5488,33.5743,33.5147,33.5743,14400.0
2011-04-06 11:50:00,39.39,39.4,39.31,39.31,9700.0,33.5829,33.5914,33.5147,33.5147,9700.0
2011-04-06 12:00:00,39.3,39.35,39.29,39.34,7200.0,33.5061,33.5488,33.4976,33.5402,7200.0
2011-04-06 12:10:00,39.34,39.36,39.3,39.32,8500.0,33.5402,33.5573,33.5061,33.5232,8500.0
2011-04-06 12:20:00,39.32,39.35,39.3,39.34,14000.0,33.5232,33.5488,33.5061,33.5402,14000.0
2011-04-06 12:30:00,39.35,39.35,39.31,39.33,6500.0,33.5488,33.5488,33.5147,33.5317,6500.0
2011-04-06 12:40:00,39.34,39.35,39.33,39.34,7200.0,33.5402,33.5488,33.5317,33.5402,7200.0
2011-04-06 12:50:00,39.33,39.35,39.32,39.34,9300.0,33.5317,33.5488,33.5232,33.5402,9300.0
2011-04-06 13:00:00,39.35,39.35,39.34,39.35,3100.0,33.5488,33.5488,33.5402,33.5488,3100.0
2011-04-06 13:10:00,39.35,39.35,39.34,39.35,14000.0,33.5488,33.5488,33.5402,33.5488,14000.0
2011-04-06 13:20:00,39.34,39.35,39.34,39.35,2800.0,33.5402,33.5488,33.5402,33.5488,2800.0
2011-04-06 13:30:00,39.35,39.35,39.34,39.35,5100.0,33.5488,33.5488,33.5402,33.5488,5100.0
2011-04-06 13:40:00,39.35,39.35,39.32,39.33,13100.0,33.5488,33.5488,33.5232,33.5317,13100.0
2011-04-06 13:50:00,39.34,39.4,39.34,39.39,11900.0,33.5402,33.5914,33.5402,33.5829,11900.0
2011-04-06 14:00:00,39.4,39.45,39.4,39.45,7800.0,33.5914,33.634,33.5914,33.634,7800.0
2011-04-06 14:10:00,39.45,39.48,39.44,39.45,10700.0,33.634,33.6596,33.6255,33.634,10700.0
2011-04-06 14:20:00,39.45,39.46,39.45,39.46,4800.0,33.634,33.6426,33.634,33.6426,4800.0
2011-04-06 14:30:00,39.46,39.48,39.44,39.44,9700.0,33.6426,33.6596,33.6255,33.6255,9700.0
2011-04-06 14:40:00,39.44,39.45,39.41,39.41,12500.0,33.6255,33.634,33.5999,33.5999,12500.0
2011-04-06 14:50:00,39.41,39.41,39.38,39.4,15100.0,33.5999,33.5999,33.5743,33.5914,15100.0
2011-04-06 15:00:00,39.4,39.41,39.39,39.4,13500.0,33.5914,33.5999,33.5829,33.5914,13500.0
2011-04-06 15:10:00,39.4,39.41,39.36,39.36,31100.0,33.5914,33.5999,33.5573,33.5573,31100.0
2011-04-06 15:20:00,39.36,39.37,39.32,39.34,19900.0,33.5573,33.5658,33.5232,33.5402,19900.0
2011-04-06 15:30:00,39.35,39.36,39.34,39.35,32600.0,33.5488,33.5573,33.5402,33.5488,32600.0
2011-04-06 15:40:00,39.35,39.36,39.34,39.35,36100.0,33.5488,33.5573,33.5402,33.5488,36100.0
2011-04-06 15:50:00,39.35,39.36,39.33,39.34,85400.0,33.5488,33.5573,33.5317,33.5402,85400.0
2011-04-07 09:30:00,39.29,39.3,39.21,39.22,23100.0,33.4976,33.5061,33.4294,33.4379,23100.0
2011-04-07 09:40:00,39.23,39.41,39.23,39.4,19100.0,33.4465,33.5999,33.4465,33.5914,19100.0
2011-04-07 09:50:00,39.41,39.43,39.34,39.37,15600.0,33.5999,33.617,33.5402,33.5658,15600.0
2011-04-07 10:00:00,39.38,39.38,39.25,39.25,19800.0,33.5743,33.5743,33.4635,33.4635,19800.0
2011-04-07 10:10:00,39.25,39.28,39.16,39.27,23900.0,33.4635,33.4891,33.3868,33.4806,23900.0
2011-04-07 10:20:00,39.27,39.3,39.25,39.26,8000.0,33.4806,33.5061,33.4635,33.472,8000.0
2011-04-07 10:30:00,39.26,39.27,39.08,39.15,10500.0,33.472,33.4806,33.3186,33.3783,10500.0
2011-04-07 10:40:00,39.13,39.16,38.99,39.12,16300.0,33.3612,33.3868,33.2418,33.3527,16300.0
2011-04-07 10:50:00,39.16,39.19,39.11,39.14,9100.0,33.3868,33.4124,33.3442,33.3697,9100.0
2011-04-07 11:00:00,39.15,39.2,39.13,39.16,14500.0,33.3783,33.4209,33.3612,33.3868,14500.0
2011-04-07 11:10:00,39.15,39.18,39.04,39.05,19300.0,33.3783,33.4038,33.2845,33.293,19300.0
2011-04-07 11:20:00,39.02,39.07,38.99,39.03,35200.0,33.2674,33.3101,33.2418,33.2759,35200.0
2011-04-07 11:30:00,39.03,39.04,38.89,38.94,10700.0,33.2759,33.2845,33.1566,33.1992,10700.0
2011-04-07 11:40:00,38.94,38.98,38.88,38.91,16700.0,33.1992,33.2333,33.1481,33.1736,16700.0
2011-04-07 11:50:00,38.92,39.06,38.91,39.04,14900.0,33.1822,33.3015,33.1736,33.2845,14900.0
2011-04-07 12:00:00,39.06,39.07,39.0,39.0,17700.0,33.3015,33.3101,33.2504,33.2504,17700.0
2011-04-07 12:10:00,39.0,39.02,38.98,38.99,16500.0,33.2504,33.2674,33.2333,33.2418,16500.0
2011-04-07 12:20:00,38.98,38.98,38.95,38.96,11100.0,33.2333,33.2333,33.2077,33.2163,11100.0
2011-04-07 12:30:00,38.97,39.02,38.96,38.98,24200.0,33.2248,33.2674,33.2163,33.2333,24200.0
2011-04-07 12:40:00,38.99,39.02,38.98,39.0,17700.0,33.2418,33.2674,33.2333,33.2504,17700.0
2011-04-07 12:50:00,39.01,39.04,39.0,39.0,17400.0,33.2589,33.2845,33.2504,33.2504,17400.0
2011-04-07 13:00:00,39.01,39.01,38.99,39.0,34000.0,33.2589,33.2589,33.2418,33.2504,34000.0
2011-04-07 13:10:00,38.99,39.0,38.95,38.96,15000.0,33.2418,33.2504,33.2077,33.2163,15000.0
2011-04-07 13:20:00,38.96,38.96,38.9,38.91,8500.0,33.2163,33.2163,33.1651,33.1736,8500.0
2011-04-07 13:30:00,38.9,38.9,38.88,38.89,12100.0,33.1651,33.1651,33.1481,33.1566,12100.0
2011-04-07 13:40:00,38.88,38.88,38.81,38.84,16800.0,33.1481,33.1481,33.0884,33.114,16800.0
2011-04-07 13:50:00,38.83,38.9,38.83,38.86,12800.0,33.1054,33.1651,33.1054,33.131,12800.0
2011-04-07 14:00:00,38.86,38.9,38.84,38.85,23800.0,33.131,33.1651,33.114,33.1225,23800.0
2011-04-07 14:10:00,38.84,38.87,38.82,38.85,20500.0,33.114,33.1395,33.0969,33.1225,20500.0
2011-04-07 14:20:00,38.84,38.85,38.82,38.83,22100.0,33.114,33.1225,33.0969,33.1054,22100.0
2011-04-07 14:30:00,38.83,38.88,38.83,38.87,28600.0,33.1054,33.1481,33.1054,33.1395,28600.0
2011-04-07 14:40:00,38.86,38.88,38.85,38.87,18800.0,33.131,33.1481,33.1225,33.1395,18800.0
2011-04-07 14:50:00,38.88,38.9,38.87,38.89,22800.0,33.1481,33.1651,33.1395,33.1566,22800.0
2011-04-07 15:00:00,38.89,38.9,38.86,38.87,51800.0,33.1566,33.1651,33.131,33.1395,51800.0
2011-04-07 15:10:00,38.86,38.87,38.82,38.85,44000.0,33.131,33.1395,33.0969,33.1225,44000.0
2011-04-07 15:20:00,38.86,38.86,38.79,38.82,40100.0,33.131,33.131,33.0713,33.0969,40100.0
2011-04-07 15:30:00,38.82,38.86,38.79,38.85,54200.0,33.0969,33.131,33.0713,33.1225,54200.0
2011-04-07 15:40:00,38.86,38.89,38.84,38.84,58600.0,33.131,33.1566,33.114,33.114,58600.0
2011-04-07 15:50:00,38.84,38.85,38.73,38.73,211600.0,33.114,33.1225,33.0202,33.0202,211600.0
2011-04-08 09:30:00,38.97,38.97,38.67,38.71,53500.0,33.2248,33.2248,32.969,33.0031,53500.0
2011-04-08 09:40:00,38.7,38.82,38.68,38.81,37500.0,32.9946,33.0969,32.9775,33.0884,37500.0
2011-04-08 09:50:00,38.82,38.82,38.66,38.66,52300.0,33.0969,33.0969,32.9605,32.9605,52300.0
2011-04-08 10:00:00,38.68,38.7,38.6,38.6,31700.0,32.9775,32.9946,32.9093,32.9093,31700.0
2011-04-08 10:10:00,38.61,38.71,38.6,38.61,20800.0,32.9179,33.0031,32.9093,32.9179,20800.0
2011-04-08 10:20:00,38.61,38.62,38.56,38.59,14700.0,32.9179,32.9264,32.8752,32.9008,14700.0
2011-04-08 10:30:00,38.59,38.62,38.57,38.6,19700.0,32.9008,32.9264,32.8838,32.9093,19700.0
2011-04-08 10:40:00,38.59,38.6,38.52,38.53,16800.0,32.9008,32.9093,32.8411,32.8497,16800.0
2011-04-08 10:50:00,38.53,38.55,38.41,38.41,18900.0,32.8497,32.8667,32.7474,32.7474,18900.0
2011-04-08 11:00:00,38.4,38.41,38.33,38.36,26500.0,32.7388,32.7474,32.6791,32.7047,26500.0
2011-04-08 11:10:00,38.36,38.42,38.33,38.41,16400.0,32.7047,32.7559,32.6791,32.7474,16400.0
2011-04-08 11:20:00,38.41,38.49,38.41,38.44,10400.0,32.7474,32.8156,32.7474,32.7729,10400.0
2011-04-08 11:30:00,38.44,38.53,38.42,38.52,15900.0,32.7729,32.8497,32.7559,32.8411,15900.0
2011-04-08 11:40:00,38.52,38.53,38.51,38.53,9700.0,32.8411,32.8497,32.8326,32.8497,9700.0
2011-04-08 11:50:00,38.53,38.53,38.48,38.48,14900.0,32.8497,32.8497,32.807,32.807,14900.0
2011-04-08 12:00:00,38.49,38.51,38.46,38.5,8900.0,32.8156,32.8326,32.79,32.8241,8900.0
2011-04-08 12:10:00,38.51,38.54,38.5,38.54,9400.0,32.8326,32.8582,32.8241,32.8582,9400.0
2011-04-08 12:20:00,38.54,38.55,38.5,38.52,12400.0,32.8582,32.8667,32.8241,32.8411,12400.0
2011-04-08 12:30:00,38.52,38.56,38.51,38.55,12400.0,32.8411,32.8752,32.8326,32.8667,12400.0
2011-04-08 12:40:00,38.55,38.56,38.51,38.51,11600.0,32.8667,32.8752,32.8326,32.8326,11600.0
2011-04-08 12:50:00,38.5,38.51,38.45,38.46,15200.0,32.8241,32.8326,32.7815,32.79,15200.0
2011-04-08 13:00:00,38.47,38.5,38.46,38.5,14000.0,32.7985,32.8241,32.79,32.8241,14000.0
2011-04-08 13:10:00,38.49,38.49,38.46,38.48,7400.0,32.8156,32.8156,32.79,32.807,7400.0
2011-04-08 13:20:00,38.47,38.51,38.47,38.48,12800.0,32.7985,32.8326,32.7985,32.807,12800.0
2011-04-08 13:30:00,38.49,38.5,38.47,38.48,13200.0,32.8156,32.8241,32.7985,32.807,13200.0
2011-04-08 13:40:00,38.48,38.49,38.44,38.45,8600.0,32.807,32.8156,32.7729,32.7815,8600.0
2011-04-08 13:50:00,38.45,38.47,38.44,38.45,7200.0,32.7815,32.7985,32.7729,32.7815,7200.0
2011-04-08 14:00:00,38.44,38.46,38.43,38.45,11100.0,32.7729,32.79,32.7644,32.7815,11100.0
2011-04-08 14:10:00,38.45,38.46,38.34,38.36,13800.0,32.7815,32.79,32.6877,32.7047,13800.0
2011-04-08 14:20:00,38.36,38.37,38.33,38.34,13300.0,32.7047,32.7132,32.6791,32.6877,13300.0
2011-04-08 14:30:00,38.35,38.39,38.33,38.35,24900.0,32.6962,32.7303,32.6791,32.6962,24900.0
2011-04-08 14:40:00,38.35,38.36,38.23,38.24,17300.0,32.6962,32.7047,32.5939,32.6024,17300.0
2011-04-08 14:50:00,38.24,38.24,38.13,38.17,34200.0,32.6024,32.6024,32.5086,32.5427,34200.0
2011-04-08 15:00:00,38.15,38.25,38.15,38.24,24000.0,32.5257,32.6109,32.5257,32.6024,24000.0
2011-04-08 15:10:00,38.24,38.25,38.21,38.23,25200.0,32.6024,32.6109,32.5768,32.5939,25200.0
2011-04-08 15:20:00,38.24,38.24,38.13,38.13,55000.0,32.6024,32.6024,32.5086,32.5086,55000.0
2011-04-08 15:30:00,38.13,38.15,38.11,38.12,82000.0,32.5086,32.5257,32.4916,32.5001,82000.0
2011-04-08 15:40:00,38.12,38.13,38.08,38.09,172800.0,32.5001,32.5086,32.466,32.4745,172800.0
2011-04-08 15:50:00,38.09,38.15,38.08,38.12,150400.0,32.4745,32.5257,32.466,32.5001,150400.0
2011-04-11 09:30:00,38.08,38.31,38.08,38.16,27500.0,32.466,32.6621,32.466,32.5342,27500.0
2011-04-11 09:40:00,38.19,38.35,38.19,38.34,16900.0,32.5598,32.6962,32.5598,32.6877,16900.0
2011-04-11 09:50:00,38.34,38.43,38.33,38.37,20400.0,32.6877,32.7644,32.6791,32.7132,20400.0
2011-04-11 10:00:00,38.37,38.4,38.25,38.28,28500.0,32.7132,32.7388,32.6109,32.6365,28500.0
2011-04-11 10:10:00,38.28,38.29,38.2,38.2,17000.0,32.6365,32.645,32.5683,32.5683,17000.0
2011-04-11 10:20:00,38.18,38.22,38.17,38.2,9200.0,32.5513,32.5854,32.5427,32.5683,9200.0
2011-04-11 10:30:00,38.21,38.26,38.17,38.26,18800.0,32.5768,32.6195,32.5427,32.6195,18800.0
2011-04-11 10:40:00,38.26,38.29,38.24,38.27,11900.0,32.6195,32.645,32.6024,32.628,11900.0
2011-04-11 10:50:00,38.27,38.28,38.24,38.24,10700.0,32.628,32.6365,32.6024,32.6024,10700.0
2011-04-11 11:00:00,38.25,38.27,38.21,38.22,14400.0,32.6109,32.628,32.5768,32.5854,14400.0
2011-04-11 11:10:00,38.21,38.3,38.2,38.3,12200.0,32.5768,32.6536,32.5683,32.6536,12200.0
2011-04-11 11:20:00,38.3,38.3,38.15,38.15,25300.0,32.6536,32.6536,32.5257,32.5257,25300.0
2011-04-11 11:30:00,38.16,38.16,38.15,38.16,11600.0,32.5342,32.5342,32.5257,32.5342,11600.0
2011-04-11 11:40:00,38.15,38.16,38.15,38.15,7800.0,32.5257,32.5342,32.5257,32.5257,7800.0
2011-04-11 11:50:00,38.16,38.16,38.09,38.09,9800.0,32.5342,32.5342,32.4745,32.4745,9800.0
2011-04-11 12:00:00,38.09,38.15,38.09,38.14,11300.0,32.4745,32.5257,32.4745,32.5172,11300.0
2011-04-11 12:10:00,38.14,38.16,38.11,38.11,12300.0,32.5172,32.5342,32.4916,32.4916,12300.0
2011-04-11 12:20:00,38.11,38.18,38.11,38.17,7000.0,32.4916,32.5513,32.4916,32.5427,7000.0
2011-04-11 12:30:00,38.17,38.18,38.12,38.13,7900.0,32.5427,32.5513,32.5001,32.5086,7900.0
2011-04-11 12:40:00,38.13,38.15,38.13,38.15,5000.0,32.5086,32.5257,32.5086,32.5257,5000.0
2011-04-11 12:50:00,38.15,38.15,38.12,38.12,7700.0,32.5257,32.5257,32.5001,32.5001,7700.0
2011-04-11 13:00:00,38.11,38.14,38.08,38.12,10200.0,32.4916,32.5172,32.466,32.5001,10200.0
2011-04-11 13:10:00,38.13,38.14,38.11,38.13,7800.0,32.5086,32.5172,32.4916,32.5086,7800.0
2011-04-11 13:20:00,38.12,38.15,38.12,38.13,7200.0,32.5001,32.5257,32.5001,32.5086,7200.0
2011-04-11 13:30:00,38.13,38.13,38.07,38.07,11400.0,32.5086,32.5086,32.4575,32.4575,11400.0
2011-04-11 13:40:00,38.07,38.1,38.06,38.06,8200.0,32.4575,32.4831,32.449,32.449,8200.0
2011-04-11 13:50:00,38.06,38.1,38.05,38.1,6500.0,32.449,32.4831,32.4404,32.4831,6500.0
2011-04-11 14:00:00,38.1,38.13,38.05,38.13,16200.0,32.4831,32.5086,32.4404,32.5086,16200.0
2011-04-11 14:10:00,38.13,38.13,38.1,38.1,7000.0,32.5086,32.5086,32.4831,32.4831,7000.0
2011-04-11 14:20:00,38.1,38.11,38.08,38.09,6800.0,32.4831,32.4916,32.466,32.4745,6800.0
2011-04-11 14:30:00,38.09,38.11,38.06,38.08,13400.0,32.4745,32.4916,32.449,32.466,13400.0
2011-04-11 14:40:00,38.09,38.1,38.06,38.09,12100.0,32.4745,32.4831,32.449,32.4745,12100.0
2011-04-11 14:50:00,38.09,38.11,38.06,38.06,17300.0,32.4745,32.4916,32.449,32.449,17300.0
2011-04-11 15:00:00,38.06,38.08,38.04,38.07,17900.0,32.449,32.466,32.4319,32.4575,17900.0
2011-04-11 15:10:00,38.08,38.08,38.05,38.07,24900.0,32.466,32.466,32.4404,32.4575,24900.0
2011-04-11 15:20:00,38.07,38.08,38.04,38.05,20900.0,32.4575,32.466,32.4319,32.4404,20900.0
2011-04-11 15:30:00,38.04,38.05,38.02,38.03,27800.0,32.4319,32.4404,32.4148,32.4234,27800.0
2011-04-11 15:40:00,38.02,38.03,38.01,38.02,59000.0,32.4148,32.4234,32.4063,32.4148,59000.0
2011-04-11 15:50:00,38.02,38.05,37.98,37.98,188600.0,32.4148,32.4404,32.3807,32.3807,188600.0
2011-04-12 09:30:00,37.86,37.97,37.79,37.96,19200.0,32.2784,32.3722,32.2188,32.3637,19200.0
2011-04-12 09:40:00,37.95,38.11,37.93,38.0,14900.0,32.3552,32.4916,32.3381,32.3978,14900.0
2011-04-12 09:50:00,37.98,38.0,37.8,37.86,18300.0,32.3807,32.3978,32.2273,32.2784,18300.0
2011-04-12 10:00:00,37.87,37.87,37.74,37.75,33400.0,32.287,32.287,32.1761,32.1847,33400.0
2011-04-12 10:10:00,37.74,37.81,37.7,37.79,22900.0,32.1761,32.2358,32.142,32.2188,22900.0
2011-04-12 10:20:00,37.82,37.85,37.78,37.83,16700.0,32.2443,32.2699,32.2102,32.2529,16700.0
2011-04-12 10:30:00,37.82,37.84,37.8,37.82,19300.0,32.2443,32.2614,32.2273,32.2443,19300.0
2011-04-12 10:40:00,37.83,37.83,37.65,37.67,13000.0,32.2529,32.2529,32.0994,32.1164,13000.0
2011-04-12 10:50:00,37.7,37.71,37.64,37.69,10200.0,32.142,32.1506,32.0909,32.1335,10200.0
2011-04-12 11:00:00,37.67,37.7,37.6,37.6,14800.0,32.1164,32.142,32.0568,32.0568,14800.0
2011-04-12 11:10:00,37.6,37.69,37.6,37.61,16900.0,32.0568,32.1335,32.0568,32.0653,16900.0
2011-04-12 11:20:00,37.6,37.68,37.6,37.68,6000.0,32.0568,32.125,32.0568,32.125,6000.0
2011-04-12 11:30:00,37.69,37.75,37.68,37.75,5400.0,32.1335,32.1847,32.125,32.1847,5400.0
2011-04-12 11:40:00,37.75,37.76,37.74,37.75,9400.0,32.1847,32.1932,32.1761,32.1847,9400.0
2011-04-12 11:50:00,37.75,37.76,37.68,37.7,7800.0,32.1847,32.1932,32.125,32.142,7800.0
2011-04-12 12:00:00,37.7,37.73,37.67,37.67,6400.0,32.142,32.1676,32.1164,32.1164,6400.0
2011-04-12 12:10:00,37.66,37.7,37.65,37.69,4800.0,32.1079,32.142,32.0994,32.1335,4800.0
2011-04-12 12:20:00,37.69,37.7,37.65,37.65,6800.0,32.1335,32.142,32.0994,32.0994,6800.0
2011-04-12 12:30:00,37.65,37.66,37.59,37.62,12000.0,32.0994,32.1079,32.0482,32.0738,12000.0
2011-04-12 12:40:00,37.62,37.65,37.61,37.64,9600.0,32.0738,32.0994,32.0653,32.0909,9600.0
2011-04-12 12:50:00,37.64,37.64,37.59,37.61,6600.0,32.0909,32.0909,32.0482,32.0653,6600.0
2011-04-12 13:00:00,37.61,37.65,37.59,37.64,12800.0,32.0653,32.0994,32.0482,32.0909,12800.0
2011-04-12 13:10:00,37.65,37.66,37.63,37.64,9000.0,32.0994,32.1079,32.0823,32.0909,9000.0
2011-04-12 13:20:00,37.64,37.71,37.63,37.71,10100.0,32.0909,32.1506,32.0823,32.1506,10100.0
2011-04-12 13:30:00,37.72,37.74,37.66,37.66,8000.0,32.1591,32.1761,32.1079,32.1079,8000.0
2011-04-12 13:40:00,37.66,37.71,37.63,37.69,8900.0,32.1079,32.1506,32.0823,32.1335,8900.0
2011-04-12 13:50:00,37.69,37.76,37.69,37.73,5600.0,32.1335,32.1932,32.1335,32.1676,5600.0
2011-04-12 14:00:00,37.71,37.75,37.68,37.75,20000.0,32.1506,32.1847,32.125,32.1847,20000.0
2011-04-12 14:10:00,37.74,37.75,37.7,37.71,7300.0,32.1761,32.1847,32.142,32.1506,7300.0
2011-04-12 14:20:00,37.7,37.75,37.7,37.71,8300.0,32.142,32.1847,32.142,32.1506,8300.0
2011-04-12 14:30:00,37.71,37.72,37.69,37.69,7000.0,32.1506,32.1591,32.1335,32.1335,7000.0
2011-04-12 14:40:00,37.7,37.7,37.64,37.65,21900.0,32.142,32.142,32.0909,32.0994,21900.0
2011-04-12 14:50:00,37.65,37.66,37.6,37.61,16100.0,32.0994,32.1079,32.0568,32.0653,16100.0
2011-04-12 15:00:00,37.61,37.66,37.6,37.64,21700.0,32.0653,32.1079,32.0568,32.0909,21700.0
2011-04-12 15:10:00,37.63,37.66,37.63,37.64,14900.0,32.0823,32.1079,32.0823,32.0909,14900.0
2011-04-12 15:20:00,37.65,37.65,37.52,37.53,41800.0,32.0994,32.0994,31.9886,31.9971,41800.0
2011-04-12 15:30:00,37.52,37.54,37.46,37.49,83200.0,31.9886,32.0056,31.9374,31.963,83200.0
2011-04-12 15:40:00,37.49,37.52,37.48,37.51,97500.0,31.963,31.9886,31.9545,31.98,97500.0
2011-04-12 15:50:00,37.51,37.53,37.46,37.46,117300.0,31.98,31.9971,31.9374,31.9374,117300.0
2011-04-13 09:30:00,37.59,37.81,37.59,37.65,22600.0,32.0482,32.2358,32.0482,32.0994,22600.0
2011-04-13 09:40:00,37.65,37.75,37.64,37.74,9300.0,32.0994,32.1847,32.0909,32.1761,9300.0
2011-04-13 09:50:00,37.74,37.74,37.62,37.64,20400.0,32.1761,32.1761,32.0738,32.0909,20400.0
2011-04-13 10:00:00,37.62,37.62,37.52,37.55,12400.0,32.0738,32.0738,31.9886,32.0141,12400.0
2011-04-13 10:10:00,37.53,37.59,37.52,37.59,7000.0,31.9971,32.0482,31.9886,32.0482,7000.0
2011-04-13 10:20:00,37.58,37.65,37.58,37.64,6900.0,32.0397,32.0994,32.0397,32.0909,6900.0
2011-04-13 10:30:00,37.64,37.64,37.48,37.48,10500.0,32.0909,32.0909,31.9545,31.9545,10500.0
2011-04-13 10:40:00,37.49,37.55,37.48,37.55,14100.0,31.963,32.0141,31.9545,32.0141,14100.0
2011-04-13 10:50:00,37.55,37.56,37.51,37.51,12300.0,32.0141,32.0227,31.98,31.98,12300.0
2011-04-13 11:00:00,37.52,37.53,37.45,37.46,11900.0,31.9886,31.9971,31.9289,31.9374,11900.0
2011-04-13 11:10:00,37.47,37.47,37.41,37.43,11600.0,31.9459,31.9459,31.8948,31.9118,11600.0
2011-04-13 11:20:00,37.41,37.42,37.34,37.41,10100.0,31.8948,31.9033,31.8351,31.8948,10100.0
2011-04-13 11:30:00,37.4,37.4,37.32,37.32,14500.0,31.8863,31.8863,31.818,31.818,14500.0
2011-04-13 11:40:00,37.31,37.4,37.31,37.4,6500.0,31.8095,31.8863,31.8095,31.8863,6500.0
2011-04-13 11:50:00,37.4,37.43,37.34,37.34,9200.0,31.8863,31.9118,31.8351,31.8351,9200.0
2011-04-13 12:00:00,37.35,37.44,37.35,37.44,23300.0,31.8436,31.9204,31.8436,31.9204,23300.0
2011-04-13 12:10:00,37.44,37.46,37.41,37.43,6900.0,31.9204,31.9374,31.8948,31.9118,6900.0
2011-04-13 12:20:00,37.42,37.43,37.38,37.39,9000.0,31.9033,31.9118,31.8692,31.8777,9000.0
2011-04-13 12:30:00,37.4,37.4,37.31,37.35,11500.0,31.8863,31.8863,31.8095,31.8436,11500.0
2011-04-13 12:40:00,37.35,37.38,37.31,37.38,7800.0,31.8436,31.8692,31.8095,31.8692,7800.0
2011-04-13 12:50:00,37.38,37.38,37.36,37.37,5500.0,31.8692,31.8692,31.8522,31.8607,5500.0
2011-04-13 13:00:00,37.37,37.4,37.37,37.38,7000.0,31.8607,31.8863,31.8607,31.8692,7000.0
2011-04-13 13:10:00,37.38,37.39,37.36,37.37,7200.0,31.8692,31.8777,31.8522,31.8607,7200.0
2011-04-13 13:20:00,37.37,37.37,37.3,37.3,18600.0,31.8607,31.8607,31.801,31.801,18600.0
2011-04-13 13:30:00,37.3,37.31,37.25,37.26,24200.0,31.801,31.8095,31.7584,31.7669,24200.0
2011-04-13 13:40:00,37.25,37.28,37.25,37.26,12200.0,31.7584,31.7839,31.7584,31.7669,12200.0
2011-04-13 13:50:00,37.25,37.26,37.21,37.24,26500.0,31.7584,31.7669,31.7243,31.7498,26500.0
2011-04-13 14:00:00,37.24,37.31,37.24,37.31,26000.0,31.7498,31.8095,31.7498,31.8095,26000.0
2011-04-13 14:10:00,37.26,37.32,37.24,37.24,45400.0,31.7669,31.818,31.7498,31.7498,45400.0
2011-04-13 14:20:00,37.24,37.33,37.22,37.31,18700.0,31.7498,31.8266,31.7328,31.8095,18700.0
2011-04-13 14:30:00,37.32,37.39,37.25,37.37,26700.0,31.818,31.8777,31.7584,31.8607,26700.0
2011-04-13 14:40:00,37.38,37.44,37.33,37.33,52000.0,31.8692,31.9204,31.8266,31.8266,52000.0
2011-04-13 14:50:00,37.33,37.37,37.32,37.35,25000.0,31.8266,31.8607,31.818,31.8436,25000.0
2011-04-13 15:00:00,37.36,37.42,37.36,37.39,44100.0,31.8522,31.9033,31.8522,31.8777,44100.0
2011-04-13 15:10:00,37.39,37.4,37.35,37.39,54300.0,31.8777,31.8863,31.8436,31.8777,54300.0
2011-04-13 15:20:00,37.39,37.39,37.35,37.36,45200.0,31.8777,31.8777,31.8436,31.8522,45200.0
2011-04-13 15:30:00,37.36,37.36,37.26,37.27,96100.0,31.8522,31.8522,31.7669,31.7754,96100.0
2011-04-13 15:40:00,37.28,37.33,37.25,37.31,125300.0,31.7839,31.8266,31.7584,31.8095,125300.0
2011-04-13 15:50:00,37.31,37.32,37.27,37.28,110000.0,31.8095,31.818,31.7754,31.7839,110000.0
2011-04-14 09:30:00,37.18,37.27,37.05,37.12,33100.0,31.6987,31.7754,31.5879,31.6475,33100.0
2011-04-14 09:40:00,37.13,37.14,36.83,36.93,41500.0,31.6561,31.6646,31.4003,31.4855,41500.0
2011-04-14 09:50:00,36.93,37.12,36.91,37.06,45100.0,31.4855,31.6475,31.4685,31.5964,45100.0
2011-04-14 10:00:00,37.07,37.17,37.06,37.11,29500.0,31.6049,31.6902,31.5964,31.639,29500.0
2011-04-14 10:10:00,37.11,37.12,37.04,37.09,26000.0,31.639,31.6475,31.5793,31.622,26000.0
2011-04-14 10:20:00,37.09,37.16,37.07,37.14,22500.0,31.622,31.6816,31.6049,31.6646,22500.0
2011-04-14 10:30:00,37.15,37.17,37.1,37.12,14000.0,31.6731,31.6902,31.6305,31.6475,14000.0
2011-04-14 10:40:00,37.12,37.13,37.08,37.1,16000.0,31.6475,31.6561,31.6134,31.6305,16000.0
2011-04-14 10:50:00,37.09,37.1,37.04,37.07,14900.0,31.622,31.6305,31.5793,31.6049,14900.0
2011-04-14 11:00:00,37.07,37.13,37.07,37.08,13400.0,31.6049,31.6561,31.6049,31.6134,13400.0
2011-04-14 11:10:00,37.08,37.08,36.99,37.03,16300.0,31.6134,31.6134,31.5367,31.5708,16300.0
2011-04-14 11:20:00,37.04,37.1,37.04,37.08,6200.0,31.5793,31.6305,31.5793,31.6134,6200.0
2011-04-14 11:30:00,37.09,37.16,37.06,37.15,35400.0,31.622,31.6816,31.5964,31.6731,35400.0
2011-04-14 11:40:00,37.15,37.18,37.13,37.15,12000.0,31.6731,31.6987,31.6561,31.6731,12000.0
2011-04-14 11:50:00,37.16,37.2,37.11,37.2,10800.0,31.6816,31.7157,31.639,31.7157,10800.0
2011-04-14 12:00:00,37.2,37.21,37.12,37.12,46800.0,31.7157,31.7243,31.6475,31.6475,46800.0
2011-04-14 12:10:00,37.12,37.22,37.11,37.19,26500.0,31.6475,31.7328,31.639,31.7072,26500.0
2011-04-14 12:20:00,37.18,37.21,37.18,37.2,7100.0,31.6987,31.7243,31.6987,31.7157,7100.0
2011-04-14 12:30:00,37.19,37.24,37.18,37.23,7000.0,31.7072,31.7498,31.6987,31.7413,7000.0
2011-04-14 12:40:00,37.23,37.25,37.21,37.24,7600.0,31.7413,31.7584,31.7243,31.7498,7600.0
2011-04-14 12:50:00,37.25,37.26,37.2,37.2,12400.0,31.7584,31.7669,31.7157,31.7157,12400.0
2011-04-14 13:00:00,37.2,37.21,37.15,37.16,12100.0,31.7157,31.7243,31.6731,31.6816,12100.0
2011-04-14 13:10:00,37.16,37.18,37.14,37.16,27100.0,31.6816,31.6987,31.6646,31.6816,27100.0
2011-04-14 13:20:00,37.16,37.17,37.1,37.12,24800.0,31.6816,31.6902,31.6305,31.6475,24800.0
2011-04-14 13:30:00,37.12,37.14,37.1,37.12,3400.0,31.6475,31.6646,31.6305,31.6475,3400.0
2011-04-14 13:40:00,37.13,37.13,37.07,37.13,10600.0,31.6561,31.6561,31.6049,31.6561,10600.0
2011-04-14 13:50:00,37.12,37.12,37.09,37.1,8100.0,31.6475,31.6475,31.622,31.6305,8100.0
2011-04-14 14:00:00,37.11,37.16,37.11,37.15,12000.0,31.639,31.6816,31.639,31.6731,12000.0
2011-04-14 14:10:00,37.15,37.2,37.15,37.2,5700.0,31.6731,31.7157,31.6731,31.7157,5700.0
2011-04-14 14:20:00,37.2,37.2,37.15,37.15,14300.0,31.7157,31.7157,31.6731,31.6731,14300.0
2011-04-14 14:30:00,37.14,37.23,37.14,37.21,14000.0,31.6646,31.7413,31.6646,31.7243,14000.0
2011-04-14 14:40:00,37.2,37.23,37.15,37.23,13200.0,31.7157,31.7413,31.6731,31.7413,13200.0
2011-04-14 14:50:00,37.23,37.3,37.22,37.29,27000.0,31.7413,31.801,31.7328,31.7925,27000.0
2011-04-14 15:00:00,37.29,37.37,37.29,37.34,24500.0,31.7925,31.8607,31.7925,31.8351,24500.0
2011-04-14 15:10:00,37.34,37.36,37.32,37.35,25900.0,31.8351,31.8522,31.818,31.8436,25900.0
2011-04-14 15:20:00,37.35,37.36,37.32,37.34,17700.0,31.8436,31.8522,31.818,31.8351,17700.0
2011-04-14 15:30:00,37.33,37.36,37.28,37.36,38400.0,31.8266,31.8522,31.7839,31.8522,38400.0
2011-04-14 15:40:00,37.36,37.37,37.31,37.34,30500.0,31.8522,31.8607,31.8095,31.8351,30500.0
2011-04-14 15:50:00,37.34,37.36,37.31,37.32,54800.0,31.8351,31.8522,31.8095,31.818,54800.0
2011-04-15 09:30:00,37.49,37.49,37.15,37.22,77200.0,31.963,31.963,31.6731,31.7328,77200.0
2011-04-15 09:40:00,37.2,37.24,37.11,37.23,12600.0,31.7157,31.7498,31.639,31.7413,12600.0
2011-04-15 09:50:00,37.19,37.24,37.11,37.23,12200.0,31.7072,31.7498,31.639,31.7413,12200.0
2011-04-15 10:00:00,37.23,37.32,37.23,37.26,13000.0,31.7413,31.818,31.7413,31.7669,13000.0
2011-04-15 10:10:00,37.24,37.28,37.21,37.22,14000.0,31.7498,31.7839,31.7243,31.7328,14000.0
2011-04-15 10:20:00,37.21,37.31,37.21,37.29,14900.0,31.7243,31.8095,31.7243,31.7925,14900.0
2011-04-15 10:30:00,37.32,37.36,37.15,37.17,9700.0,31.818,31.8522,31.6731,31.6902,9700.0
2011-04-15 10:40:00,37.19,37.21,37.14,37.2,9400.0,31.7072,31.7243,31.6646,31.7157,9400.0
2011-04-15 10:50:00,37.19,37.25,37.18,37.21,12800.0,31.7072,31.7584,31.6987,31.7243,12800.0
2011-04-15 11:00:00,37.24,37.24,37.17,37.17,5500.0,31.7498,31.7498,31.6902,31.6902,5500.0
2011-04-15 11:10:00,37.15,37.15,37.11,37.14,7500.0,31.6731,31.6731,31.639,31.6646,7500.0
2011-04-15 11:20:00,37.15,37.25,37.15,37.24,9700.0,31.6731,31.7584,31.6731,31.7498,9700.0
2011-04-15 11:30:00,37.24,37.25,37.22,37.25,3300.0,31.7498,31.7584,31.7328,31.7584,3300.0
2011-04-15 11:40:00,37.25,37.29,37.25,37.29,2100.0,31.7584,31.7925,31.7584,31.7925,2100.0
2011-04-15 11:50:00,37.28,37.28,37.25,37.25,6200.0,31.7839,31.7839,31.7584,31.7584,6200.0
2011-04-15 12:00:00,37.25,37.29,37.25,37.28,13700.0,31.7584,31.7925,31.7584,31.7839,13700.0
2011-04-15 12:10:00,37.28,37.3,37.25,37.25,14900.0,31.7839,31.801,31.7584,31.7584,14900.0
2011-04-15 12:20:00,37.25,37.27,37.22,37.26,17800.0,31.7584,31.7754,31.7328,31.7669,17800.0
2011-04-15 12:30:00,37.26,37.26,37.23,37.23,12300.0,31.7669,31.7669,31.7413,31.7413,12300.0
2011-04-15 12:40:00,37.24,37.28,37.23,37.28,16300.0,31.7498,31.7839,31.7413,31.7839,16300.0
2011-04-15 12:50:00,37.28,37.32,37.28,37.31,6200.0,31.7839,31.818,31.7839,31.8095,6200.0
2011-04-15 13:00:00,37.31,37.34,37.31,37.34,3400.0,31.8095,31.8351,31.8095,31.8351,3400.0
2011-04-15 13:10:00,37.34,37.34,37.31,37.32,6500.0,31.8351,31.8351,31.8095,31.818,6500.0
2011-04-15 13:20:00,37.31,37.31,37.21,37.22,12400.0,31.8095,31.8095,31.7243,31.7328,12400.0
2011-04-15 13:30:00,37.23,37.25,37.23,37.25,8900.0,31.7413,31.7584,31.7413,31.7584,8900.0
2011-04-15 13:40:00,37.25,37.29,37.24,37.29,3100.0,31.7584,31.7925,31.7498,31.7925,3100.0
2011-04-15 13:50:00,37.29,37.31,37.29,37.31,6800.0,31.7925,31.8095,31.7925,31.8095,6800.0
2011-04-15 14:00:00,37.3,37.33,37.3,37.31,9400.0,31.801,31.8266,31.801,31.8095,9400.0
2011-04-15 14:10:00,37.31,37.31,37.29,37.3,5700.0,31.8095,31.8095,31.7925,31.801,5700.0
2011-04-15 14:20:00,37.3,37.34,37.3,37.34,16500.0,31.801,31.8351,31.801,31.8351,16500.0
2011-04-15 14:30:00,37.32,37.34,37.31,37.34,15000.0,31.818,31.8351,31.8095,31.8351,15000.0
2011-04-15 14:40:00,37.34,37.38,37.33,37.38,14000.0,31.8351,31.8692,31.8266,31.8692,14000.0
2011-04-15 14:50:00,37.37,37.38,37.36,37.37,9600.0,31.8607,31.8692,31.8522,31.8607,9600.0
2011-04-15 15:00:00,37.36,37.37,37.34,37.35,14300.0,31.8522,31.8607,31.8351,31.8436,14300.0
2011-04-15 15:10:00,37.35,37.35,37.27,37.28,30000.0,31.8436,31.8436,31.7754,31.7839,30000.0
2011-04-15 15:20:00,37.28,37.3,37.26,37.3,29800.0,31.7839,31.801,31.7669,31.801,29800.0
2011-04-15 15:30:00,37.3,37.33,37.29,37.3,43100.0,31.801,31.8266,31.7925,31.801,43100.0
2011-04-15 15:40:00,37.3,37.3,37.23,37.25,43700.0,31.801,31.801,31.7413,31.7584,43700.0
2011-04-15 15:50:00,37.24,37.29,37.24,37.27,73500.0,31.7498,31.7925,31.7498,31.7754,73500.0
2011-04-18 09:30:00,36.96,36.96,36.68,36.83,45100.0,31.5111,31.5111,31.2724,31.4003,45100.0
2011-04-18 09:40:00,36.83,36.89,36.68,36.76,28600.0,31.4003,31.4514,31.2724,31.3406,28600.0
2011-04-18 09:50:00,36.77,36.77,36.58,36.61,26700.0,31.3491,31.3491,31.1871,31.2127,26700.0
2011-04-18 10:00:00,36.61,36.78,36.57,36.67,48600.0,31.2127,31.3577,31.1786,31.2639,48600.0
2011-04-18 10:10:00,36.67,36.77,36.62,36.75,24200.0,31.2639,31.3491,31.2212,31.3321,24200.0
2011-04-18 10:20:00,36.78,36.93,36.78,36.88,33100.0,31.3577,31.4855,31.3577,31.4429,33100.0
2011-04-18 10:30:00,36.88,36.9,36.8,36.8,16300.0,31.4429,31.46,31.3747,31.3747,16300.0
2011-04-18 10:40:00,36.8,36.8,36.66,36.66,11200.0,31.3747,31.3747,31.2553,31.2553,11200.0
2011-04-18 10:50:00,36.66,36.67,36.57,36.61,17200.0,31.2553,31.2639,31.1786,31.2127,17200.0
2011-04-18 11:00:00,36.61,36.62,36.56,36.59,19700.0,31.2127,31.2212,31.1701,31.1957,19700.0
2011-04-18 11:10:00,36.61,36.64,36.58,36.58,13900.0,31.2127,31.2383,31.1871,31.1871,13900.0
2011-04-18 11:20:00,36.56,36.64,36.56,36.6,12700.0,31.1701,31.2383,31.1701,31.2042,12700.0
2011-04-18 11:30:00,36.6,36.61,36.57,36.6,11900.0,31.2042,31.2127,31.1786,31.2042,11900.0
2011-04-18 11:40:00,36.6,36.7,36.56,36.66,20800.0,31.2042,31.2895,31.1701,31.2553,20800.0
2011-04-18 11:50:00,36.66,36.68,36.65,36.65,6800.0,31.2553,31.2724,31.2468,31.2468,6800.0
2011-04-18 12:00:00,36.65,36.69,36.62,36.69,13900.0,31.2468,31.2809,31.2212,31.2809,13900.0
2011-04-18 12:10:00,36.69,36.72,36.64,36.65,7700.0,31.2809,31.3065,31.2383,31.2468,7700.0
2011-04-18 12:20:00,36.64,36.65,36.64,36.65,15300.0,31.2383,31.2468,31.2383,31.2468,15300.0
2011-04-18 12:30:00,36.66,36.66,36.65,36.66,5500.0,31.2553,31.2553,31.2468,31.2553,5500.0
2011-04-18 12:40:00,36.65,36.66,36.64,36.65,8100.0,31.2468,31.2553,31.2383,31.2468,8100.0
2011-04-18 12:50:00,36.64,36.67,36.64,36.66,14200.0,31.2383,31.2639,31.2383,31.2553,14200.0
2011-04-18 13:00:00,36.66,36.66,36.64,36.64,12400.0,31.2553,31.2553,31.2383,31.2383,12400.0
2011-04-18 13:10:00,36.65,36.65,36.63,36.65,10200.0,31.2468,31.2468,31.2298,31.2468,10200.0
2011-04-18 13:20:00,36.64,36.65,36.61,36.62,10000.0,31.2383,31.2468,31.2127,31.2212,10000.0
2011-04-18 13:30:00,36.62,36.64,36.61,36.62,9000.0,31.2212,31.2383,31.2127,31.2212,9000.0
2011-04-18 13:40:00,36.63,36.69,36.62,36.68,6900.0,31.2298,31.2809,31.2212,31.2724,6900.0
2011-04-18 13:50:00,36.67,36.71,36.67,36.7,8600.0,31.2639,31.298,31.2639,31.2895,8600.0
2011-04-18 14:00:00,36.69,36.73,36.66,36.73,13900.0,31.2809,31.315,31.2553,31.315,13900.0
2011-04-18 14:10:00,36.73,36.74,36.7,36.71,7600.0,31.315,31.3236,31.2895,31.298,7600.0
2011-04-18 14:20:00,36.7,36.72,36.68,36.7,10200.0,31.2895,31.3065,31.2724,31.2895,10200.0
2011-04-18 14:30:00,36.7,36.76,36.69,36.76,16600.0,31.2895,31.3406,31.2809,31.3406,16600.0
2011-04-18 14:40:00,36.76,36.81,36.74,36.75,19500.0,31.3406,31.3832,31.3236,31.3321,19500.0
2011-04-18 14:50:00,36.76,36.8,36.74,36.74,16200.0,31.3406,31.3747,31.3236,31.3236,16200.0
2011-04-18 15:00:00,36.75,36.77,36.73,36.74,18600.0,31.3321,31.3491,31.315,31.3236,18600.0
2011-04-18 15:10:00,36.74,36.82,36.73,36.8,26000.0,31.3236,31.3918,31.315,31.3747,26000.0
2011-04-18 15:20:00,36.8,36.82,36.77,36.78,35400.0,31.3747,31.3918,31.3491,31.3577,35400.0
2011-04-18 15:30:00,36.78,36.8,36.73,36.73,46700.0,31.3577,31.3747,31.315,31.315,46700.0
2011-04-18 15:40:00,36.73,36.74,36.65,36.71,57700.0,31.315,31.3236,31.2468,31.298,57700.0
2011-04-18 15:50:00,36.71,36.73,36.69,36.71,125700.0,31.298,31.315,31.2809,31.298,125700.0
2011-04-19 09:30:00,36.82,37.1,36.82,37.1,60700.0,31.3918,31.6305,31.3918,31.6305,60700.0
2011-04-19 09:40:00,37.09,37.16,37.06,37.07,42000.0,31.622,31.6816,31.5964,31.6049,42000.0
2011-04-19 09:50:00,37.06,37.08,37.0,37.05,62300.0,31.5964,31.6134,31.5452,31.5879,62300.0
2011-04-19 10:00:00,37.04,37.06,37.0,37.04,10600.0,31.5793,31.5964,31.5452,31.5793,10600.0
2011-04-19 10:10:00,37.07,37.09,37.02,37.04,8500.0,31.6049,31.622,31.5623,31.5793,8500.0
2011-04-19 10:20:00,37.04,37.08,37.02,37.04,11900.0,31.5793,31.6134,31.5623,31.5793,11900.0
2011-04-19 10:30:00,37.04,37.05,37.0,37.02,19300.0,31.5793,31.5879,31.5452,31.5623,19300.0
2011-04-19 10:40:00,37.03,37.07,37.02,37.05,12300.0,31.5708,31.6049,31.5623,31.5879,12300.0
2011-04-19 10:50:00,37.05,37.08,37.04,37.04,31200.0,31.5879,31.6134,31.5793,31.5793,31200.0
2011-04-19 11:00:00,37.04,37.04,36.99,37.04,220500.0,31.5793,31.5793,31.5367,31.5793,220500.0
2011-04-19 11:10:00,37.02,37.05,37.0,37.01,10300.0,31.5623,31.5879,31.5452,31.5537,10300.0
2011-04-19 11:20:00,37.01,37.06,37.01,37.05,13100.0,31.5537,31.5964,31.5537,31.5879,13100.0
2011-04-19 11:30:00,37.04,37.07,37.03,37.06,8600.0,31.5793,31.6049,31.5708,31.5964,8600.0
2011-04-19 11:40:00,37.05,37.07,37.03,37.04,6800.0,31.5879,31.6049,31.5708,31.5793,6800.0
2011-04-19 11:50:00,37.05,37.12,37.05,37.12,14200.0,31.5879,31.6475,31.5879,31.6475,14200.0
2011-04-19 12:00:00,37.12,37.13,37.07,37.11,19100.0,31.6475,31.6561,31.6049,31.639,19100.0
2011-04-19 12:10:00,37.1,37.15,37.1,37.14,6400.0,31.6305,31.6731,31.6305,31.6646,6400.0
2011-04-19 12:20:00,37.15,37.15,37.1,37.12,7200.0,31.6731,31.6731,31.6305,31.6475,7200.0
2011-04-19 12:30:00,37.11,37.15,37.11,37.12,15000.0,31.639,31.6731,31.639,31.6475,15000.0
2011-04-19 12:40:00,37.13,37.14,37.08,37.09,30900.0,31.6561,31.6646,31.6134,31.622,30900.0
2011-04-19 12:50:00,37.09,37.11,37.07,37.09,10900.0,31.622,31.639,31.6049,31.622,10900.0
2011-04-19 13:00:00,37.09,37.12,37.08,37.1,6300.0,31.622,31.6475,31.6134,31.6305,6300.0
2011-04-19 13:10:00,37.09,37.13,37.08,37.12,8100.0,31.622,31.6561,31.6134,31.6475,8100.0
2011-04-19 13:20:00,37.12,37.13,37.12,37.12,3500.0,31.6475,31.6561,31.6475,31.6475,3500.0
2011-04-19 13:30:00,37.11,37.15,37.11,37.14,4400.0,31.639,31.6731,31.639,31.6646,4400.0
2011-04-19 13:40:00,37.15,37.21,37.15,37.21,9600.0,31.6731,31.7243,31.6731,31.7243,9600.0
2011-04-19 13:50:00,37.21,37.21,37.17,37.17,3600.0,31.7243,31.7243,31.6902,31.6902,3600.0
2011-04-19 14:00:00,37.18,37.18,37.13,37.14,6600.0,31.6987,31.6987,31.6561,31.6646,6600.0
2011-04-19 14:10:00,37.15,37.17,37.14,37.16,5200.0,31.6731,31.6902,31.6646,31.6816,5200.0
2011-04-19 14:20:00,37.16,37.16,37.1,37.12,9600.0,31.6816,31.6816,31.6305,31.6475,9600.0
2011-04-19 14:30:00,37.12,37.13,37.1,37.12,7800.0,31.6475,31.6561,31.6305,31.6475,7800.0
2011-04-19 14:40:00,37.12,37.14,37.12,37.12,8500.0,31.6475,31.6646,31.6475,31.6475,8500.0
2011-04-19 14:50:00,37.13,37.14,37.11,37.13,14000.0,31.6561,31.6646,31.639,31.6561,14000.0
2011-04-19 15:00:00,37.13,37.17,37.13,37.15,18900.0,31.6561,31.6902,31.6561,31.6731,18900.0
2011-04-19 15:10:00,37.14,37.15,37.13,37.13,11700.0,31.6646,31.6731,31.6561,31.6561,11700.0
2011-04-19 15:20:00,37.12,37.14,37.11,37.14,11400.0,31.6475,31.6646,31.639,31.6646,11400.0
2011-04-19 15:30:00,37.13,37.21,37.13,37.18,27300.0,31.6561,31.7243,31.6561,31.6987,27300.0
2011-04-19 15:40:00,37.19,37.19,37.17,37.18,40100.0,31.7072,31.7072,31.6902,31.6987,40100.0
2011-04-19 15:50:00,37.18,37.19,37.17,37.17,48800.0,31.6987,31.7072,31.6902,31.6902,48800.0
2011-04-20 09:30:00,37.61,37.64,37.52,37.61,11600.0,32.0653,32.0909,31.9886,32.0653,11600.0
2011-04-20 09:40:00,37.63,37.68,37.6,37.63,9800.0,32.0823,32.125,32.0568,32.0823,9800.0
2011-04-20 09:50:00,37.63,37.64,37.51,37.54,13500.0,32.0823,32.0909,31.98,32.0056,13500.0
2011-04-20 10:00:00,37.53,37.59,37.48,37.48,17400.0,31.9971,32.0482,31.9545,31.9545,17400.0
2011-04-20 10:10:00,37.49,37.56,37.46,37.53,15800.0,31.963,32.0227,31.9374,31.9971,15800.0
2011-04-20 10:20:00,37.53,37.58,37.52,37.57,19500.0,31.9971,32.0397,31.9886,32.0312,19500.0
2011-04-20 10:30:00,37.57,37.57,37.55,37.55,10700.0,32.0312,32.0312,32.0141,32.0141,10700.0
2011-04-20 10:40:00,37.55,37.58,37.55,37.57,11100.0,32.0141,32.0397,32.0141,32.0312,11100.0
2011-04-20 10:50:00,37.56,37.59,37.55,37.59,12100.0,32.0227,32.0482,32.0141,32.0482,12100.0
2011-04-20 11:00:00,37.57,37.58,37.55,37.55,7000.0,32.0312,32.0397,32.0141,32.0141,7000.0
2011-04-20 11:10:00,37.55,37.56,37.55,37.56,18100.0,32.0141,32.0227,32.0141,32.0227,18100.0
2011-04-20 11:20:00,37.56,37.58,37.55,37.58,14400.0,32.0227,32.0397,32.0141,32.0397,14400.0
2011-04-20 11:30:00,37.57,37.61,37.55,37.61,19100.0,32.0312,32.0653,32.0141,32.0653,19100.0
2011-04-20 11:40:00,37.61,37.63,37.6,37.63,11300.0,32.0653,32.0823,32.0568,32.0823,11300.0
2011-04-20 11:50:00,37.63,37.63,37.59,37.61,22500.0,32.0823,32.0823,32.0482,32.0653,22500.0
2011-04-20 12:00:00,37.6,37.64,37.6,37.64,9600.0,32.0568,32.0909,32.0568,32.0909,9600.0
2011-04-20 12:10:00,37.63,37.65,37.61,37.62,4800.0,32.0823,32.0994,32.0653,32.0738,4800.0
2011-04-20 12:20:00,37.62,37.63,37.6,37.61,4800.0,32.0738,32.0823,32.0568,32.0653,4800.0
2011-04-20 12:30:00,37.61,37.62,37.6,37.61,12700.0,32.0653,32.0738,32.0568,32.0653,12700.0
2011-04-20 12:40:00,37.61,37.61,37.59,37.6,11000.0,32.0653,32.0653,32.0482,32.0568,11000.0
2011-04-20 12:50:00,37.6,37.62,37.6,37.61,10000.0,32.0568,32.0738,32.0568,32.0653,10000.0
2011-04-20 13:00:00,37.6,37.65,37.6,37.65,11800.0,32.0568,32.0994,32.0568,32.0994,11800.0
2011-04-20 13:10:00,37.64,37.64,37.6,37.6,8500.0,32.0909,32.0909,32.0568,32.0568,8500.0
2011-04-20 13:20:00,37.61,37.62,37.6,37.62,4400.0,32.0653,32.0738,32.0568,32.0738,4400.0
2011-04-20 13:30:00,37.63,37.66,37.59,37.65,14100.0,32.0823,32.1079,32.0482,32.0994,14100.0
2011-04-20 13:40:00,37.66,37.69,37.66,37.68,10500.0,32.1079,32.1335,32.1079,32.125,10500.0
2011-04-20 13:50:00,37.68,37.75,37.68,37.73,17200.0,32.125,32.1847,32.125,32.1676,17200.0
2011-04-20 14:00:00,37.73,37.73,37.65,37.66,4600.0,32.1676,32.1676,32.0994,32.1079,4600.0
2011-04-20 14:10:00,37.65,37.68,37.64,37.68,6500.0,32.0994,32.125,32.0909,32.125,6500.0
2011-04-20 14:20:00,37.68,37.7,37.67,37.69,7600.0,32.125,32.142,32.1164,32.1335,7600.0
2011-04-20 14:30:00,37.7,37.74,37.68,37.72,10500.0,32.142,32.1761,32.125,32.1591,10500.0
2011-04-20 14:40:00,37.73,37.73,37.69,37.69,12100.0,32.1676,32.1676,32.1335,32.1335,12100.0
2011-04-20 14:50:00,37.7,37.72,37.67,37.67,13400.0,32.142,32.1591,32.1164,32.1164,13400.0
2011-04-20 15:00:00,37.68,37.71,37.67,37.69,12600.0,32.125,32.1506,32.1164,32.1335,12600.0
2011-04-20 15:10:00,37.69,37.71,37.66,37.68,15000.0,32.1335,32.1506,32.1079,32.125,15000.0
2011-04-20 15:20:00,37.67,37.82,37.66,37.82,75200.0,32.1164,32.2443,32.1079,32.2443,75200.0
2011-04-20 15:30:00,37.82,37.83,37.74,37.79,37900.0,32.2443,32.2529,32.1761,32.2188,37900.0
2011-04-20 15:40:00,37.78,37.83,37.77,37.77,41200.0,32.2102,32.2529,32.2017,32.2017,41200.0
2011-04-20 15:50:00,37.78,37.82,37.76,37.77,98500.0,32.2102,32.2443,32.1932,32.2017,98500.0
2011-04-21 09:30:00,37.85,37.85,37.67,37.8,18900.0,32.2699,32.2699,32.1164,32.2273,18900.0
2011-04-21 09:40:00,37.8,37.83,37.74,37.83,11100.0,32.2273,32.2529,32.1761,32.2529,11100.0
2011-04-21 09:50:00,37.85,37.89,37.8,37.86,13700.0,32.2699,32.304,32.2273,32.2784,13700.0
2011-04-21 10:00:00,37.86,37.88,37.76,37.88,67800.0,32.2784,32.2955,32.1932,32.2955,67800.0
2011-04-21 10:10:00,37.88,37.94,37.86,37.93,8300.0,32.2955,32.3466,32.2784,32.3381,8300.0
2011-04-21 10:20:00,37.92,38.01,37.92,37.92,33200.0,32.3296,32.4063,32.3296,32.3296,33200.0
2011-04-21 10:30:00,37.92,37.93,37.84,37.86,9900.0,32.3296,32.3381,32.2614,32.2784,9900.0
2011-04-21 10:40:00,37.86,37.92,37.85,37.89,8200.0,32.2784,32.3296,32.2699,32.304,8200.0
2011-04-21 10:50:00,37.9,37.94,37.86,37.92,6700.0,32.3125,32.3466,32.2784,32.3296,6700.0
2011-04-21 11:00:00,37.92,37.96,37.91,37.93,9500.0,32.3296,32.3637,32.3211,32.3381,9500.0
2011-04-21 11:10:00,37.94,37.99,37.91,37.98,15000.0,32.3466,32.3893,32.3211,32.3807,15000.0
2011-04-21 11:20:00,37.99,38.04,37.98,38.03,22200.0,32.3893,32.4319,32.3807,32.4234,22200.0
2011-04-21 11:30:00,38.02,38.03,37.95,37.97,16100.0,32.4148,32.4234,32.3552,32.3722,16100.0
2011-04-21 11:40:00,37.97,37.97,37.92,37.95,3800.0,32.3722,32.3722,32.3296,32.3552,3800.0
2011-04-21 11:50:00,37.95,37.96,37.92,37.95,9500.0,32.3552,32.3637,32.3296,32.3552,9500.0
2011-04-21 12:00:00,37.95,37.95,37.91,37.94,6400.0,32.3552,32.3552,32.3211,32.3466,6400.0
2011-04-21 12:10:00,37.95,37.98,37.95,37.95,4700.0,32.3552,32.3807,32.3552,32.3552,4700.0
2011-04-21 12:20:00,37.97,37.98,37.95,37.96,3800.0,32.3722,32.3807,32.3552,32.3637,3800.0
2011-04-21 12:30:00,37.96,37.96,37.91,37.92,3700.0,32.3637,32.3637,32.3211,32.3296,3700.0
2011-04-21 12:40:00,37.91,37.95,37.91,37.91,4400.0,32.3211,32.3552,32.3211,32.3211,4400.0
2011-04-21 12:50:00,37.92,37.92,37.88,37.88,2900.0,32.3296,32.3296,32.2955,32.2955,2900.0
2011-04-21 13:00:00,37.88,37.9,37.87,37.89,3500.0,32.2955,32.3125,32.287,32.304,3500.0
2011-04-21 13:10:00,37.9,37.94,37.89,37.93,4200.0,32.3125,32.3466,32.304,32.3381,4200.0
2011-04-21 13:20:00,37.93,37.93,37.92,37.92,900.0,32.3381,32.3381,32.3296,32.3296,900.0
2011-04-21 13:30:00,37.92,37.92,37.88,37.88,4100.0,32.3296,32.3296,32.2955,32.2955,4100.0
2011-04-21 13:40:00,37.88,37.91,37.88,37.91,4100.0,32.2955,32.3211,32.2955,32.3211,4100.0
2011-04-21 13:50:00,37.92,37.96,37.9,37.94,5900.0,32.3296,32.3637,32.3125,32.3466,5900.0
2011-04-21 14:00:00,37.94,37.95,37.93,37.94,3900.0,32.3466,32.3552,32.3381,32.3466,3900.0
2011-04-21 14:10:00,37.95,37.97,37.94,37.96,4800.0,32.3552,32.3722,32.3466,32.3637,4800.0
2011-04-21 14:20:00,37.97,38.01,37.96,37.98,17300.0,32.3722,32.4063,32.3637,32.3807,17300.0
2011-04-21 14:30:00,37.98,37.98,37.94,37.95,7500.0,32.3807,32.3807,32.3466,32.3552,7500.0
2011-04-21 14:40:00,37.95,37.95,37.91,37.92,9600.0,32.3552,32.3552,32.3211,32.3296,9600.0
2011-04-21 14:50:00,37.92,37.92,37.88,37.89,12200.0,32.3296,32.3296,32.2955,32.304,12200.0
2011-04-21 15:00:00,37.89,37.92,37.89,37.9,41800.0,32.304,32.3296,32.304,32.3125,41800.0
2011-04-21 15:10:00,37.9,37.91,37.87,37.87,12600.0,32.3125,32.3211,32.287,32.287,12600.0
2011-04-21 15:20:00,37.87,37.9,37.87,37.89,6500.0,32.287,32.3125,32.287,32.304,6500.0
2011-04-21 15:30:00,37.9,37.9,37.89,37.9,4600.0,32.3125,32.3125,32.304,32.3125,4600.0
2011-04-21 15:40:00,37.9,37.94,37.88,37.94,65500.0,32.3125,32.3466,32.2955,32.3466,65500.0
2011-04-21 15:50:00,37.93,37.97,37.93,37.94,27100.0,32.3381,32.3722,32.3381,32.3466,27100.0
2011-04-25 09:30:00,37.92,37.96,37.85,37.89,10200.0,32.3296,32.3637,32.2699,32.304,10200.0
2011-04-25 09:40:00,37.88,37.91,37.81,37.84,42900.0,32.2955,32.3211,32.2358,32.2614,42900.0
2011-04-25 09:50:00,37.85,37.91,37.76,37.89,14200.0,32.2699,32.3211,32.1932,32.304,14200.0
2011-04-25 10:00:00,37.87,37.93,37.77,37.8,13000.0,32.287,32.3381,32.2017,32.2273,13000.0
2011-04-25 10:10:00,37.81,37.84,37.74,37.79,11200.0,32.2358,32.2614,32.1761,32.2188,11200.0
2011-04-25 10:20:00,37.78,37.8,37.7,37.76,18300.0,32.2102,32.2273,32.142,32.1932,18300.0
2011-04-25 10:30:00,37.74,37.79,37.73,37.76,8500.0,32.1761,32.2188,32.1676,32.1932,8500.0
2011-04-25 10:40:00,37.75,37.77,37.66,37.7,15300.0,32.1847,32.2017,32.1079,32.142,15300.0
2011-04-25 10:50:00,37.69,37.71,37.62,37.63,7700.0,32.1335,32.1506,32.0738,32.0823,7700.0
2011-04-25 11:00:00,37.62,37.63,37.51,37.52,11600.0,32.0738,32.0823,31.98,31.9886,11600.0
2011-04-25 11:10:00,37.52,37.55,37.5,37.5,4400.0,31.9886,32.0141,31.9715,31.9715,4400.0
2011-04-25 11:20:00,37.51,37.52,37.48,37.51,5200.0,31.98,31.9886,31.9545,31.98,5200.0
2011-04-25 11:30:00,37.52,37.57,37.51,37.54,12600.0,31.9886,32.0312,31.98,32.0056,12600.0
2011-04-25 11:40:00,37.55,37.56,37.52,37.54,9000.0,32.0141,32.0227,31.9886,32.0056,9000.0
2011-04-25 11:50:00,37.54,37.6,37.53,37.6,5100.0,32.0056,32.0568,31.9971,32.0568,5100.0
2011-04-25 12:00:00,37.6,37.64,37.57,37.57,13900.0,32.0568,32.0909,32.0312,32.0312,13900.0
2011-04-25 12:10:00,37.58,37.59,37.57,37.57,2900.0,32.0397,32.0482,32.0312,32.0312,2900.0
2011-04-25 12:20:00,37.57,37.6,37.55,37.59,7600.0,32.0312,32.0568,32.0141,32.0482,7600.0
2011-04-25 12:30:00,37.61,37.64,37.6,37.6,9100.0,32.0653,32.0909,32.0568,32.0568,9100.0
2011-04-25 12:40:00,37.6,37.6,37.57,37.59,10500.0,32.0568,32.0568,32.0312,32.0482,10500.0
2011-04-25 12:50:00,37.61,37.62,37.58,37.6,6500.0,32.0653,32.0738,32.0397,32.0568,6500.0
2011-04-25 13:00:00,37.59,37.62,37.59,37.61,4400.0,32.0482,32.0738,32.0482,32.0653,4400.0
2011-04-25 13:10:00,37.61,37.64,37.6,37.64,5800.0,32.0653,32.0909,32.0568,32.0909,5800.0
2011-04-25 13:20:00,37.63,37.66,37.62,37.65,5100.0,32.0823,32.1079,32.0738,32.0994,5100.0
2011-04-25 13:30:00,37.65,37.71,37.65,37.7,7000.0,32.0994,32.1506,32.0994,32.142,7000.0
2011-04-25 13:40:00,37.69,37.72,37.69,37.71,4500.0,32.1335,32.1591,32.1335,32.1506,4500.0
2011-04-25 13:50:00,37.71,37.74,37.67,37.68,14100.0,32.1506,32.1761,32.1164,32.125,14100.0
2011-04-25 14:00:00,37.69,37.73,37.68,37.7,12200.0,32.1335,32.1676,32.125,32.142,12200.0
2011-04-25 14:10:00,37.68,37.7,37.68,37.69,10600.0,32.125,32.142,32.125,32.1335,10600.0
2011-04-25 14:20:00,37.69,37.7,37.67,37.7,18000.0,32.1335,32.142,32.1164,32.142,18000.0
2011-04-25 14:30:00,37.7,37.7,37.67,37.68,5600.0,32.142,32.142,32.1164,32.125,5600.0
2011-04-25 14:40:00,37.68,37.69,37.66,37.68,8100.0,32.125,32.1335,32.1079,32.125,8100.0
2011-04-25 14:50:00,37.68,37.7,37.66,37.69,9400.0,32.125,32.142,32.1079,32.1335,9400.0
2011-04-25 15:00:00,37.69,37.7,37.68,37.68,18800.0,32.1335,32.142,32.125,32.125,18800.0
2011-04-25 15:10:00,37.68,37.69,37.62,37.65,22100.0,32.125,32.1335,32.0738,32.0994,22100.0
2011-04-25 15:20:00,37.66,37.7,37.64,37.7,16100.0,32.1079,32.142,32.0909,32.142,16100.0
2011-04-25 15:30:00,37.69,37.73,37.68,37.68,25100.0,32.1335,32.1676,32.125,32.125,25100.0
2011-04-25 15:40:00,37.69,37.74,37.68,37.74,24600.0,32.1335,32.1761,32.125,32.1761,24600.0
2011-04-25 15:50:00,37.74,37.74,37.7,37.72,53900.0,32.1761,32.1761,32.142,32.1591,53900.0
2011-04-26 09:30:00,37.9,37.98,37.78,37.96,8300.0,32.3125,32.3807,32.2102,32.3637,8300.0
2011-04-26 09:40:00,37.94,37.97,37.89,37.97,9800.0,32.3466,32.3722,32.304,32.3722,9800.0
2011-04-26 09:50:00,37.95,38.04,37.93,37.95,10700.0,32.3552,32.4319,32.3381,32.3552,10700.0
2011-04-26 10:00:00,37.96,38.03,37.79,37.84,17400.0,32.3637,32.4234,32.2188,32.2614,17400.0
2011-04-26 10:10:00,37.84,37.9,37.82,37.88,12600.0,32.2614,32.3125,32.2443,32.2955,12600.0
2011-04-26 10:20:00,37.88,37.93,37.8,37.8,19600.0,32.2955,32.3381,32.2273,32.2273,19600.0
2011-04-26 10:30:00,37.81,37.87,37.79,37.87,36100.0,32.2358,32.287,32.2188,32.287,36100.0
2011-04-26 10:40:00,37.87,38.01,37.87,38.0,7400.0,32.287,32.4063,32.287,32.3978,7400.0
2011-04-26 10:50:00,38.0,38.02,37.98,38.01,53600.0,32.3978,32.4148,32.3807,32.4063,53600.0
2011-04-26 11:00:00,38.01,38.03,38.0,38.01,3800.0,32.4063,32.4234,32.3978,32.4063,3800.0
2011-04-26 11:10:00,38.01,38.02,38.0,38.0,7900.0,32.4063,32.4148,32.3978,32.3978,7900.0
2011-04-26 11:20:00,38.0,38.04,37.99,38.02,9800.0,32.3978,32.4319,32.3893,32.4148,9800.0
2011-04-26 11:30:00,38.01,38.04,38.01,38.02,8300.0,32.4063,32.4319,32.4063,32.4148,8300.0
2011-04-26 11:40:00,38.02,38.05,38.02,38.04,5100.0,32.4148,32.4404,32.4148,32.4319,5100.0
2011-04-26 11:50:00,38.05,38.12,38.05,38.11,7000.0,32.4404,32.5001,32.4404,32.4916,7000.0
2011-04-26 12:00:00,38.11,38.16,38.09,38.13,3800.0,32.4916,32.5342,32.4745,32.5086,3800.0
2011-04-26 12:10:00,38.14,38.14,38.1,38.1,2600.0,32.5172,32.5172,32.4831,32.4831,2600.0
2011-04-26 12:20:00,38.1,38.11,38.04,38.04,4600.0,32.4831,32.4916,32.4319,32.4319,4600.0
2011-04-26 12:30:00,38.04,38.07,38.03,38.03,4300.0,32.4319,32.4575,32.4234,32.4234,4300.0
2011-04-26 12:40:00,38.04,38.04,38.0,38.0,3900.0,32.4319,32.4319,32.3978,32.3978,3900.0
2011-04-26 12:50:00,38.01,38.04,37.99,38.0,5000.0,32.4063,32.4319,32.3893,32.3978,5000.0
2011-04-26 13:00:00,37.99,38.01,37.95,37.96,5900.0,32.3893,32.4063,32.3552,32.3637,5900.0
2011-04-26 13:10:00,37.95,37.96,37.92,37.92,8900.0,32.3552,32.3637,32.3296,32.3296,8900.0
2011-04-26 13:20:00,37.92,37.95,37.9,37.9,23000.0,32.3296,32.3552,32.3125,32.3125,23000.0
2011-04-26 13:30:00,37.9,37.91,37.84,37.91,24800.0,32.3125,32.3211,32.2614,32.3211,24800.0
2011-04-26 13:40:00,37.9,37.97,37.89,37.97,30600.0,32.3125,32.3722,32.304,32.3722,30600.0
2011-04-26 13:50:00,37.98,37.98,37.94,37.96,5700.0,32.3807,32.3807,32.3466,32.3637,5700.0
2011-04-26 14:00:00,37.94,37.96,37.92,37.93,8700.0,32.3466,32.3637,32.3296,32.3381,8700.0
2011-04-26 14:10:00,37.93,37.96,37.92,37.96,7200.0,32.3381,32.3637,32.3296,32.3637,7200.0
2011-04-26 14:20:00,37.93,37.94,37.91,37.93,5700.0,32.3381,32.3466,32.3211,32.3381,5700.0
2011-04-26 14:30:00,37.92,37.93,37.88,37.9,8900.0,32.3296,32.3381,32.2955,32.3125,8900.0
2011-04-26 14:40:00,37.91,37.91,37.88,37.89,7400.0,32.3211,32.3211,32.2955,32.304,7400.0
2011-04-26 14:50:00,37.88,37.89,37.85,37.86,13100.0,32.2955,32.304,32.2699,32.2784,13100.0
2011-04-26 15:00:00,37.86,38.01,37.85,38.01,12900.0,32.2784,32.4063,32.2699,32.4063,12900.0
2011-04-26 15:10:00,38.01,38.05,38.0,38.04,11000.0,32.4063,32.4404,32.3978,32.4319,11000.0
2011-04-26 15:20:00,38.04,38.04,37.98,38.0,14500.0,32.4319,32.4319,32.3807,32.3978,14500.0
2011-04-26 15:30:00,38.0,38.0,37.95,37.95,17300.0,32.3978,32.3978,32.3552,32.3552,17300.0
2011-04-26 15:40:00,37.95,38.02,37.95,37.99,71000.0,32.3552,32.4148,32.3552,32.3893,71000.0
2011-04-26 15:50:00,37.98,38.02,37.96,38.01,40400.0,32.3807,32.4148,32.3637,32.4063,40400.0
2011-04-27 09:30:00,38.05,38.05,37.76,37.93,14200.0,32.4404,32.4404,32.1932,32.3381,14200.0
2011-04-27 09:40:00,37.93,38.0,37.93,37.99,13100.0,32.3381,32.3978,32.3381,32.3893,13100.0
2011-04-27 09:50:00,38.0,38.01,37.95,37.98,21500.0,32.3978,32.4063,32.3552,32.3807,21500.0
2011-04-27 10:00:00,37.96,37.98,37.9,37.92,12000.0,32.3637,32.3807,32.3125,32.3296,12000.0
2011-04-27 10:10:00,37.92,37.97,37.89,37.89,14800.0,32.3296,32.3722,32.304,32.304,14800.0
2011-04-27 10:20:00,37.89,37.93,37.86,37.89,22200.0,32.304,32.3381,32.2784,32.304,22200.0
2011-04-27 10:30:00,37.89,38.02,37.87,38.02,21100.0,32.304,32.4148,32.287,32.4148,21100.0
2011-04-27 10:40:00,38.02,38.04,37.95,38.01,18600.0,32.4148,32.4319,32.3552,32.4063,18600.0
2011-04-27 10:50:00,38.0,38.02,37.95,37.95,9300.0,32.3978,32.4148,32.3552,32.3552,9300.0
2011-04-27 11:00:00,37.95,37.97,37.92,37.95,12100.0,32.3552,32.3722,32.3296,32.3552,12100.0
2011-04-27 11:10:00,37.95,37.95,37.9,37.92,7600.0,32.3552,32.3552,32.3125,32.3296,7600.0
2011-04-27 11:20:00,37.94,37.95,37.92,37.95,3700.0,32.3466,32.3552,32.3296,32.3552,3700.0
2011-04-27 11:30:00,37.95,37.97,37.92,37.94,9600.0,32.3552,32.3722,32.3296,32.3466,9600.0
2011-04-27 11:40:00,37.94,37.95,37.93,37.95,5800.0,32.3466,32.3552,32.3381,32.3552,5800.0
2011-04-27 11:50:00,37.95,37.96,37.91,37.92,4400.0,32.3552,32.3637,32.3211,32.3296,4400.0
2011-04-27 12:00:00,37.91,37.96,37.89,37.9,5800.0,32.3211,32.3637,32.304,32.3125,5800.0
2011-04-27 12:10:00,37.9,37.91,37.87,37.88,4800.0,32.3125,32.3211,32.287,32.2955,4800.0
2011-04-27 12:20:00,37.88,37.95,37.88,37.9,9700.0,32.2955,32.3552,32.2955,32.3125,9700.0
2011-04-27 12:30:00,37.91,37.98,37.83,37.94,19500.0,32.3211,32.3807,32.2529,32.3466,19500.0
2011-04-27 12:40:00,37.94,37.96,37.9,37.95,12300.0,32.3466,32.3637,32.3125,32.3552,12300.0
2011-04-27 12:50:00,37.95,37.98,37.94,37.98,11100.0,32.3552,32.3807,32.3466,32.3807,11100.0
2011-04-27 13:00:00,37.97,38.01,37.97,37.99,6700.0,32.3722,32.4063,32.3722,32.3893,6700.0
2011-04-27 13:10:00,38.0,38.02,37.98,38.01,20300.0,32.3978,32.4148,32.3807,32.4063,20300.0
2011-04-27 13:20:00,38.01,38.02,37.97,37.99,7300.0,32.4063,32.4148,32.3722,32.3893,7300.0
2011-04-27 13:30:00,37.98,38.0,37.96,38.0,21800.0,32.3807,32.3978,32.3637,32.3978,21800.0
2011-04-27 13:40:00,38.0,38.01,37.97,37.98,12000.0,32.3978,32.4063,32.3722,32.3807,12000.0
2011-04-27 13:50:00,37.99,38.01,37.96,37.99,5000.0,32.3893,32.4063,32.3637,32.3893,5000.0
2011-04-27 14:00:00,38.0,38.0,37.91,37.91,9000.0,32.3978,32.3978,32.3211,32.3211,9000.0
2011-04-27 14:10:00,37.92,37.94,37.8,37.8,17000.0,32.3296,32.3466,32.2273,32.2273,17000.0
2011-04-27 14:20:00,37.8,37.86,37.79,37.84,12200.0,32.2273,32.2784,32.2188,32.2614,12200.0
2011-04-27 14:30:00,37.83,37.85,37.75,37.78,22600.0,32.2529,32.2699,32.1847,32.2102,22600.0
2011-04-27 14:40:00,37.78,37.79,37.76,37.76,8900.0,32.2102,32.2188,32.1932,32.1932,8900.0
2011-04-27 14:50:00,37.76,37.85,37.76,37.82,17200.0,32.1932,32.2699,32.1932,32.2443,17200.0
2011-04-27 15:00:00,37.82,37.82,37.72,37.74,50000.0,32.2443,32.2443,32.1591,32.1761,50000.0
2011-04-27 15:10:00,37.75,37.76,37.69,37.7,34200.0,32.1847,32.1932,32.1335,32.142,34200.0
2011-04-27 15:20:00,37.7,37.72,37.69,37.7,37900.0,32.142,32.1591,32.1335,32.142,37900.0
2011-04-27 15:30:00,37.71,37.72,37.68,37.68,58800.0,32.1506,32.1591,32.125,32.125,58800.0
2011-04-27 15:40:00,37.68,37.7,37.64,37.65,89000.0,32.125,32.142,32.0909,32.0994,89000.0
2011-04-27 15:50:00,37.65,37.66,37.55,37.62,180500.0,32.0994,32.1079,32.0141,32.0738,180500.0
2011-04-28 09:30:00,37.65,37.65,37.37,37.51,20600.0,32.0994,32.0994,31.8607,31.98,20600.0
2011-04-28 09:40:00,37.48,37.58,37.48,37.5,14500.0,31.9545,32.0397,31.9545,31.9715,14500.0
2011-04-28 09:50:00,37.49,37.51,37.42,37.48,15100.0,31.963,31.98,31.9033,31.9545,15100.0
2011-04-28 10:00:00,37.42,37.49,37.36,37.48,13900.0,31.9033,31.963,31.8522,31.9545,13900.0
2011-04-28 10:10:00,37.49,37.5,37.43,37.48,8000.0,31.963,31.9715,31.9118,31.9545,8000.0
2011-04-28 10:20:00,37.48,37.55,37.44,37.54,10800.0,31.9545,32.0141,31.9204,32.0056,10800.0
2011-04-28 10:30:00,37.55,37.58,37.53,37.57,8200.0,32.0141,32.0397,31.9971,32.0312,8200.0
2011-04-28 10:40:00,37.57,37.6,37.56,37.6,8700.0,32.0312,32.0568,32.0227,32.0568,8700.0
2011-04-28 10:50:00,37.58,37.6,37.55,37.56,7000.0,32.0397,32.0568,32.0141,32.0227,7000.0
2011-04-28 11:00:00,37.56,37.58,37.54,37.54,9400.0,32.0227,32.0397,32.0056,32.0056,9400.0
2011-04-28 11:10:00,37.54,37.55,37.42,37.42,8700.0,32.0056,32.0141,31.9033,31.9033,8700.0
2011-04-28 11:20:00,37.43,37.49,37.41,37.48,9900.0,31.9118,31.963,31.8948,31.9545,9900.0
2011-04-28 11:30:00,37.47,37.5,37.44,37.44,11800.0,31.9459,31.9715,31.9204,31.9204,11800.0
2011-04-28 11:40:00,37.44,37.46,37.43,37.46,8800.0,31.9204,31.9374,31.9118,31.9374,8800.0
2011-04-28 11:50:00,37.45,37.48,37.45,37.47,6100.0,31.9289,31.9545,31.9289,31.9459,6100.0
2011-04-28 12:00:00,37.48,37.53,37.47,37.53,6200.0,31.9545,31.9971,31.9459,31.9971,6200.0
2011-04-28 12:10:00,37.53,37.57,37.53,37.55,4900.0,31.9971,32.0312,31.9971,32.0141,4900.0
2011-04-28 12:20:00,37.56,37.58,37.55,37.57,5600.0,32.0227,32.0397,32.0141,32.0312,5600.0
2011-04-28 12:30:00,37.57,37.57,37.53,37.56,6300.0,32.0312,32.0312,31.9971,32.0227,6300.0
2011-04-28 12:40:00,37.57,37.58,37.56,37.57,5900.0,32.0312,32.0397,32.0227,32.0312,5900.0
2011-04-28 12:50:00,37.57,37.58,37.56,37.57,7600.0,32.0312,32.0397,32.0227,32.0312,7600.0
2011-04-28 13:00:00,37.57,37.59,37.53,37.53,9100.0,32.0312,32.0482,31.9971,31.9971,9100.0
2011-04-28 13:10:00,37.53,37.54,37.49,37.51,7600.0,31.9971,32.0056,31.963,31.98,7600.0
2011-04-28 13:20:00,37.51,37.55,37.5,37.54,6100.0,31.98,32.0141,31.9715,32.0056,6100.0
2011-04-28 13:30:00,37.54,37.57,37.52,37.54,8100.0,32.0056,32.0312,31.9886,32.0056,8100.0
2011-04-28 13:40:00,37.53,37.54,37.42,37.48,16200.0,31.9971,32.0056,31.9033,31.9545,16200.0
2011-04-28 13:50:00,37.48,37.51,37.44,37.5,6200.0,31.9545,31.98,31.9204,31.9715,6200.0
2011-04-28 14:00:00,37.5,37.54,37.49,37.52,9700.0,31.9715,32.0056,31.963,31.9886,9700.0
2011-04-28 14:10:00,37.53,37.58,37.52,37.58,8800.0,31.9971,32.0397,31.9886,32.0397,8800.0
2011-04-28 14:20:00,37.58,37.58,37.55,37.55,6200.0,32.0397,32.0397,32.0141,32.0141,6200.0
2011-04-28 14:30:00,37.55,37.56,37.52,37.52,10700.0,32.0141,32.0227,31.9886,31.9886,10700.0
2011-04-28 14:40:00,37.52,37.52,37.48,37.48,14200.0,31.9886,31.9886,31.9545,31.9545,14200.0
2011-04-28 14:50:00,37.48,37.51,37.47,37.5,14700.0,31.9545,31.98,31.9459,31.9715,14700.0
2011-04-28 15:00:00,37.51,37.55,37.47,37.53,14900.0,31.98,32.0141,31.9459,31.9971,14900.0
2011-04-28 15:10:00,37.53,37.66,37.53,37.65,56400.0,31.9971,32.1079,31.9971,32.0994,56400.0
2011-04-28 15:20:00,37.66,37.71,37.64,37.7,55300.0,32.1079,32.1506,32.0909,32.142,55300.0
2011-04-28 15:30:00,37.7,37.76,37.68,37.71,43100.0,32.142,32.1932,32.125,32.1506,43100.0
2011-04-28 15:40:00,37.71,37.79,37.71,37.74,45100.0,32.1506,32.2188,32.1506,32.1761,45100.0
2011-04-28 15:50:00,37.74,37.77,37.7,37.73,90100.0,32.1761,32.2017,32.142,32.1676,90100.0
2011-04-29 09:30:00,37.84,37.84,37.56,37.57,26300.0,32.2614,32.2614,32.0227,32.0312,26300.0
2011-04-29 09:40:00,37.58,37.84,37.56,37.77,21900.0,32.0397,32.2614,32.0227,32.2017,21900.0
2011-04-29 09:50:00,37.77,37.83,37.59,37.59,17500.0,32.2017,32.2529,32.0482,32.0482,17500.0
2011-04-29 10:00:00,37.6,37.68,37.57,37.61,11400.0,32.0568,32.125,32.0312,32.0653,11400.0
2011-04-29 10:10:00,37.61,37.63,37.57,37.57,9500.0,32.0653,32.0823,32.0312,32.0312,9500.0
2011-04-29 10:20:00,37.58,37.64,37.56,37.64,5900.0,32.0397,32.0909,32.0227,32.0909,5900.0
2011-04-29 10:30:00,37.63,37.65,37.61,37.65,5900.0,32.0823,32.0994,32.0653,32.0994,5900.0
2011-04-29 10:40:00,37.64,37.69,37.63,37.67,5400.0,32.0909,32.1335,32.0823,32.1164,5400.0
2011-04-29 10:50:00,37.69,37.7,37.66,37.7,5200.0,32.1335,32.142,32.1079,32.142,5200.0
2011-04-29 11:00:00,37.7,37.73,37.7,37.72,3600.0,32.142,32.1676,32.142,32.1591,3600.0
2011-04-29 11:10:00,37.72,37.73,37.7,37.7,3900.0,32.1591,32.1676,32.142,32.142,3900.0
2011-04-29 11:20:00,37.69,37.71,37.69,37.69,1600.0,32.1335,32.1506,32.1335,32.1335,1600.0
2011-04-29 11:30:00,37.69,37.69,37.65,37.66,3000.0,32.1335,32.1335,32.0994,32.1079,3000.0
2011-04-29 11:40:00,37.66,37.68,37.66,37.68,5200.0,32.1079,32.125,32.1079,32.125,5200.0
2011-04-29 11:50:00,37.69,37.69,37.63,37.63,4700.0,32.1335,32.1335,32.0823,32.0823,4700.0
2011-04-29 12:00:00,37.63,37.64,37.6,37.63,4400.0,32.0823,32.0909,32.0568,32.0823,4400.0
2011-04-29 12:10:00,37.62,37.65,37.61,37.65,6300.0,32.0738,32.0994,32.0653,32.0994,6300.0
2011-04-29 12:20:00,37.64,37.68,37.64,37.65,13200.0,32.0909,32.125,32.0909,32.0994,13200.0
2011-04-29 12:30:00,37.65,37.73,37.65,37.73,5000.0,32.0994,32.1676,32.0994,32.1676,5000.0
2011-04-29 12:40:00,37.74,37.74,37.72,37.73,2700.0,32.1761,32.1761,32.1591,32.1676,2700.0
2011-04-29 12:50:00,37.72,37.73,37.68,37.68,3600.0,32.1591,32.1676,32.125,32.125,3600.0
2011-04-29 13:00:00,37.68,37.7,37.66,37.66,7900.0,32.125,32.142,32.1079,32.1079,7900.0
2011-04-29 13:10:00,37.65,37.65,37.63,37.63,3100.0,32.0994,32.0994,32.0823,32.0823,3100.0
2011-04-29 13:20:00,37.64,37.65,37.64,37.65,5300.0,32.0909,32.0994,32.0909,32.0994,5300.0
2011-04-29 13:30:00,37.65,37.68,37.65,37.67,9700.0,32.0994,32.125,32.0994,32.1164,9700.0
2011-04-29 13:40:00,37.66,37.67,37.64,37.65,3800.0,32.1079,32.1164,32.0909,32.0994,3800.0
2011-04-29 13:50:00,37.64,37.65,37.62,37.64,6900.0,32.0909,32.0994,32.0738,32.0909,6900.0
2011-04-29 14:00:00,37.64,37.65,37.63,37.64,5400.0,32.0909,32.0994,32.0823,32.0909,5400.0
2011-04-29 14:10:00,37.63,37.65,37.62,37.63,8000.0,32.0823,32.0994,32.0738,32.0823,8000.0
2011-04-29 14:20:00,37.64,37.64,37.61,37.61,6800.0,32.0909,32.0909,32.0653,32.0653,6800.0
2011-04-29 14:30:00,37.61,37.62,37.57,37.58,11300.0,32.0653,32.0738,32.0312,32.0397,11300.0
2011-04-29 14:40:00,37.58,37.58,37.54,37.56,9600.0,32.0397,32.0397,32.0056,32.0227,9600.0
2011-04-29 14:50:00,37.55,37.56,37.53,37.53,7900.0,32.0141,32.0227,31.9971,31.9971,7900.0
2011-04-29 15:00:00,37.53,37.55,37.51,37.55,15100.0,31.9971,32.0141,31.98,32.0141,15100.0
2011-04-29 15:10:00,37.54,37.54,37.52,37.52,8500.0,32.0056,32.0056,31.9886,31.9886,8500.0
2011-04-29 15:20:00,37.53,37.53,37.51,37.51,10200.0,31.9971,31.9971,31.98,31.98,10200.0
2011-04-29 15:30:00,37.52,37.52,37.47,37.48,18800.0,31.9886,31.9886,31.9459,31.9545,18800.0
2011-04-29 15:40:00,37.47,37.54,37.46,37.53,57000.0,31.9459,32.0056,31.9374,31.9971,57000.0
2011-04-29 15:50:00,37.54,37.56,37.49,37.55,89400.0,32.0056,32.0227,31.963,32.0141,89400.0
2011-05-02 09:30:00,37.69,37.91,37.67,37.86,29000.0,32.1335,32.3211,32.1164,32.2784,29000.0
2011-05-02 09:40:00,37.86,37.9,37.84,37.85,21000.0,32.2784,32.3125,32.2614,32.2699,21000.0
2011-05-02 09:50:00,37.85,37.92,37.85,37.86,18600.0,32.2699,32.3296,32.2699,32.2784,18600.0
2011-05-02 10:00:00,37.88,37.92,37.85,37.89,11800.0,32.2955,32.3296,32.2699,32.304,11800.0
2011-05-02 10:10:00,37.9,37.94,37.9,37.94,4500.0,32.3125,32.3466,32.3125,32.3466,4500.0
2011-05-02 10:20:00,37.93,38.0,37.93,38.0,11500.0,32.3381,32.3978,32.3381,32.3978,11500.0
2011-05-02 10:30:00,37.99,38.06,37.99,38.05,81600.0,32.3893,32.449,32.3893,32.4404,81600.0
2011-05-02 10:40:00,38.05,38.17,38.04,38.13,14500.0,32.4404,32.5427,32.4319,32.5086,14500.0
2011-05-02 10:50:00,38.12,38.17,38.12,38.16,6700.0,32.5001,32.5427,32.5001,32.5342,6700.0
2011-05-02 11:00:00,38.15,38.15,38.1,38.12,7300.0,32.5257,32.5257,32.4831,32.5001,7300.0
2011-05-02 11:10:00,38.12,38.12,38.08,38.09,5200.0,32.5001,32.5001,32.466,32.4745,5200.0
2011-05-02 11:20:00,38.08,38.11,38.05,38.05,13300.0,32.466,32.4916,32.4404,32.4404,13300.0
2011-05-02 11:30:00,38.05,38.06,38.03,38.05,13100.0,32.4404,32.449,32.4234,32.4404,13100.0
2011-05-02 11:40:00,38.06,38.07,38.01,38.02,9700.0,32.449,32.4575,32.4063,32.4148,9700.0
2011-05-02 11:50:00,38.02,38.09,38.01,38.08,11800.0,32.4148,32.4745,32.4063,32.466,11800.0
2011-05-02 12:00:00,38.09,38.12,38.08,38.11,17900.0,32.4745,32.5001,32.466,32.4916,17900.0
2011-05-02 12:10:00,38.11,38.13,38.09,38.09,10300.0,32.4916,32.5086,32.4745,32.4745,10300.0
2011-05-02 12:20:00,38.09,38.1,38.06,38.08,17700.0,32.4745,32.4831,32.449,32.466,17700.0
2011-05-02 12:30:00,38.08,38.13,38.07,38.09,21000.0,32.466,32.5086,32.4575,32.4745,21000.0
2011-05-02 12:40:00,38.09,38.12,38.09,38.1,9000.0,32.4745,32.5001,32.4745,32.4831,9000.0
2011-05-02 12:50:00,38.09,38.11,38.09,38.1,9700.0,32.4745,32.4916,32.4745,32.4831,9700.0
2011-05-02 13:00:00,38.09,38.11,38.09,38.1,14500.0,32.4745,32.4916,32.4745,32.4831,14500.0
2011-05-02 13:10:00,38.1,38.15,38.1,38.14,13600.0,32.4831,32.5257,32.4831,32.5172,13600.0
2011-05-02 13:20:00,38.14,38.19,38.13,38.17,43200.0,32.5172,32.5598,32.5086,32.5427,43200.0
2011-05-02 13:30:00,38.17,38.17,38.16,38.17,6800.0,32.5427,32.5427,32.5342,32.5427,6800.0
2011-05-02 13:40:00,38.16,38.17,38.13,38.14,10400.0,32.5342,32.5427,32.5086,32.5172,10400.0
2011-05-02 13:50:00,38.13,38.14,38.13,38.13,13500.0,32.5086,32.5172,32.5086,32.5086,13500.0
2011-05-02 14:00:00,38.14,38.14,38.11,38.13,24900.0,32.5172,32.5172,32.4916,32.5086,24900.0
2011-05-02 14:10:00,38.13,38.23,38.13,38.23,23100.0,32.5086,32.5939,32.5086,32.5939,23100.0
2011-05-02 14:20:00,38.23,38.23,38.16,38.2,23700.0,32.5939,32.5939,32.5342,32.5683,23700.0
2011-05-02 14:30:00,38.21,38.25,38.2,38.25,19500.0,32.5768,32.6109,32.5683,32.6109,19500.0
2011-05-02 14:40:00,38.25,38.27,38.24,38.24,25100.0,32.6109,32.628,32.6024,32.6024,25100.0
2011-05-02 14:50:00,38.24,38.24,38.21,38.21,20000.0,32.6024,32.6024,32.5768,32.5768,20000.0
2011-05-02 15:00:00,38.21,38.28,38.21,38.28,21300.0,32.5768,32.6365,32.5768,32.6365,21300.0
2011-05-02 15:10:00,38.28,38.31,38.26,38.27,23400.0,32.6365,32.6621,32.6195,32.628,23400.0
2011-05-02 15:20:00,38.26,38.3,38.26,38.27,28400.0,32.6195,32.6536,32.6195,32.628,28400.0
2011-05-02 15:30:00,38.27,38.29,38.25,38.26,34400.0,32.628,32.645,32.6109,32.6195,34400.0
2011-05-02 15:40:00,38.26,38.34,38.25,38.33,86100.0,32.6195,32.6877,32.6109,32.6791,86100.0
2011-05-02 15:50:00,38.33,38.39,38.32,38.37,196000.0,32.6791,32.7303,32.6706,32.7132,196000.0
2011-05-03 09:30:00,38.21,38.27,38.08,38.19,33200.0,32.5768,32.628,32.466,32.5598,33200.0
2011-05-03 09:40:00,38.2,38.24,38.16,38.2,15300.0,32.5683,32.6024,32.5342,32.5683,15300.0
2011-05-03 09:50:00,38.2,38.29,38.19,38.26,16000.0,32.5683,32.645,32.5598,32.6195,16000.0
2011-05-03 10:00:00,38.26,38.28,38.19,38.2,40200.0,32.6195,32.6365,32.5598,32.5683,40200.0
2011-05-03 10:10:00,38.2,38.29,38.18,38.23,14800.0,32.5683,32.645,32.5513,32.5939,14800.0
2011-05-03 10:20:00,38.24,38.24,38.19,38.2,7000.0,32.6024,32.6024,32.5598,32.5683,7000.0
2011-05-03 10:30:00,38.2,38.22,38.15,38.2,13600.0,32.5683,32.5854,32.5257,32.5683,13600.0
2011-05-03 10:40:00,38.2,38.21,38.18,38.21,26000.0,32.5683,32.5768,32.5513,32.5768,26000.0
2011-05-03 10:50:00,38.2,38.23,38.18,38.2,6800.0,32.5683,32.5939,32.5513,32.5683,6800.0
2011-05-03 11:00:00,38.21,38.21,38.17,38.19,13500.0,32.5768,32.5768,32.5427,32.5598,13500.0
2011-05-03 11:10:00,38.19,38.27,38.19,38.27,12500.0,32.5598,32.628,32.5598,32.628,12500.0
2011-05-03 11:20:00,38.27,38.28,38.24,38.24,10300.0,32.628,32.6365,32.6024,32.6024,10300.0
2011-05-03 11:30:00,38.24,38.24,38.21,38.22,8000.0,32.6024,32.6024,32.5768,32.5854,8000.0
2011-05-03 11:40:00,38.23,38.25,38.22,38.23,12000.0,32.5939,32.6109,32.5854,32.5939,12000.0
2011-05-03 11:50:00,38.23,38.23,38.2,38.2,5900.0,32.5939,32.5939,32.5683,32.5683,5900.0
2011-05-03 12:00:00,38.2,38.21,38.2,38.2,4400.0,32.5683,32.5768,32.5683,32.5683,4400.0
2011-05-03 12:10:00,38.2,38.22,38.2,38.2,15900.0,32.5683,32.5854,32.5683,32.5683,15900.0
2011-05-03 12:20:00,38.2,38.21,38.19,38.2,20400.0,32.5683,32.5768,32.5598,32.5683,20400.0
2011-05-03 12:30:00,38.2,38.23,38.2,38.21,14900.0,32.5683,32.5939,32.5683,32.5768,14900.0
2011-05-03 12:40:00,38.22,38.22,38.21,38.21,6900.0,32.5854,32.5854,32.5768,32.5768,6900.0
2011-05-03 12:50:00,38.21,38.22,38.18,38.2,18000.0,32.5768,32.5854,32.5513,32.5683,18000.0
2011-05-03 13:00:00,38.19,38.22,38.19,38.21,20200.0,32.5598,32.5854,32.5598,32.5768,20200.0
2011-05-03 13:10:00,38.21,38.22,38.2,38.21,14500.0,32.5768,32.5854,32.5683,32.5768,14500.0
2011-05-03 13:20:00,38.21,38.21,38.19,38.2,22500.0,32.5768,32.5768,32.5598,32.5683,22500.0
2011-05-03 13:30:00,38.2,38.21,38.18,38.2,14000.0,32.5683,32.5768,32.5513,32.5683,14000.0
2011-05-03 13:40:00,38.2,38.21,38.15,38.19,16200.0,32.5683,32.5768,32.5257,32.5598,16200.0
2011-05-03 13:50:00,38.19,38.22,38.17,38.21,12300.0,32.5598,32.5854,32.5427,32.5768,12300.0
2011-05-03 14:00:00,38.22,38.22,38.21,38.21,21100.0,32.5854,32.5854,32.5768,32.5768,21100.0
2011-05-03 14:10:00,38.22,38.22,38.21,38.21,27700.0,32.5854,32.5854,32.5768,32.5768,27700.0
2011-05-03 14:20:00,38.21,38.25,38.21,38.25,19200.0,32.5768,32.6109,32.5768,32.6109,19200.0
2011-05-03 14:30:00,38.25,38.26,38.2,38.21,19200.0,32.6109,32.6195,32.5683,32.5768,19200.0
2011-05-03 14:40:00,38.2,38.26,38.2,38.24,13500.0,32.5683,32.6195,32.5683,32.6024,13500.0
2011-05-03 14:50:00,38.23,38.24,38.2,38.21,8600.0,32.5939,32.6024,32.5683,32.5768,8600.0
2011-05-03 15:00:00,38.2,38.23,38.2,38.21,28000.0,32.5683,32.5939,32.5683,32.5768,28000.0
2011-05-03 15:10:00,38.22,38.24,38.21,38.24,26800.0,32.5854,32.6024,32.5768,32.6024,26800.0
2011-05-03 15:20:00,38.24,38.29,38.22,38.29,38500.0,32.6024,32.645,32.5854,32.645,38500.0
2011-05-03 15:30:00,38.28,38.33,38.27,38.33,50300.0,32.6365,32.6791,32.628,32.6791,50300.0
2011-05-03 15:40:00,38.34,38.38,38.33,38.36,67800.0,32.6877,32.7218,32.6791,32.7047,67800.0
2011-05-03 15:50:00,38.37,38.46,38.37,38.44,94000.0,32.7132,32.79,32.7132,32.7729,94000.0
2011-05-04 09:30:00,38.36,38.41,38.23,38.27,23400.0,32.7047,32.7474,32.5939,32.628,23400.0
2011-05-04 09:40:00,38.29,38.34,38.29,38.3,13200.0,32.645,32.6877,32.645,32.6536,13200.0
2011-05-04 09:50:00,38.31,38.34,38.29,38.31,56800.0,32.6621,32.6877,32.645,32.6621,56800.0
2011-05-04 10:00:00,38.3,38.34,38.21,38.21,61400.0,32.6536,32.6877,32.5768,32.5768,61400.0
2011-05-04 10:10:00,38.21,38.28,38.16,38.28,18700.0,32.5768,32.6365,32.5342,32.6365,18700.0
2011-05-04 10:20:00,38.29,38.32,38.26,38.3,21700.0,32.645,32.6706,32.6195,32.6536,21700.0
2011-05-04 10:30:00,38.29,38.34,38.28,38.32,21600.0,32.645,32.6877,32.6365,32.6706,21600.0
2011-05-04 10:40:00,38.33,38.34,38.29,38.31,31300.0,32.6791,32.6877,32.645,32.6621,31300.0
2011-05-04 10:50:00,38.32,38.34,38.29,38.31,20800.0,32.6706,32.6877,32.645,32.6621,20800.0
2011-05-04 11:00:00,38.31,38.32,38.28,38.32,28100.0,32.6621,32.6706,32.6365,32.6706,28100.0
2011-05-04 11:10:00,38.33,38.35,38.24,38.29,39300.0,32.6791,32.6962,32.6024,32.645,39300.0
2011-05-04 11:20:00,38.29,38.33,38.28,38.31,10200.0,32.645,32.6791,32.6365,32.6621,10200.0
2011-05-04 11:30:00,38.3,38.31,38.27,38.29,13500.0,32.6536,32.6621,32.628,32.645,13500.0
2011-05-04 11:40:00,38.29,38.34,38.27,38.27,14400.0,32.645,32.6877,32.628,32.628,14400.0
2011-05-04 11:50:00,38.27,38.38,38.24,38.38,20300.0,32.628,32.7218,32.6024,32.7218,20300.0
2011-05-04 12:00:00,38.38,38.38,38.29,38.31,14400.0,32.7218,32.7218,32.645,32.6621,14400.0
2011-05-04 12:10:00,38.3,38.34,38.29,38.3,14200.0,32.6536,32.6877,32.645,32.6536,14200.0
2011-05-04 12:20:00,38.3,38.3,38.21,38.26,23600.0,32.6536,32.6536,32.5768,32.6195,23600.0
2011-05-04 12:30:00,38.27,38.33,38.27,38.31,13800.0,32.628,32.6791,32.628,32.6621,13800.0
2011-05-04 12:40:00,38.31,38.4,38.29,38.4,19200.0,32.6621,32.7388,32.645,32.7388,19200.0
2011-05-04 12:50:00,38.4,38.41,38.35,38.36,13300.0,32.7388,32.7474,32.6962,32.7047,13300.0
2011-05-04 13:00:00,38.36,38.4,38.35,38.38,15500.0,32.7047,32.7388,32.6962,32.7218,15500.0
2011-05-04 13:10:00,38.38,38.39,38.32,38.35,11700.0,32.7218,32.7303,32.6706,32.6962,11700.0
2011-05-04 13:20:00,38.35,38.39,38.33,38.35,15000.0,32.6962,32.7303,32.6791,32.6962,15000.0
2011-05-04 13:30:00,38.35,38.4,38.34,38.36,15700.0,32.6962,32.7388,32.6877,32.7047,15700.0
2011-05-04 13:40:00,38.36,38.37,38.32,38.36,18200.0,32.7047,32.7132,32.6706,32.7047,18200.0
2011-05-04 13:50:00,38.36,38.4,38.36,38.38,18800.0,32.7047,32.7388,32.7047,32.7218,18800.0
2011-05-04 14:00:00,38.38,38.39,38.32,38.37,25600.0,32.7218,32.7303,32.6706,32.7132,25600.0
2011-05-04 14:10:00,38.37,38.39,38.34,38.37,21600.0,32.7132,32.7303,32.6877,32.7132,21600.0
2011-05-04 14:20:00,38.37,38.4,38.36,38.39,16300.0,32.7132,32.7388,32.7047,32.7303,16300.0
2011-05-04 14:30:00,38.39,38.4,38.35,38.38,14600.0,32.7303,32.7388,32.6962,32.7218,14600.0
2011-05-04 14:40:00,38.38,38.39,38.34,38.36,12500.0,32.7218,32.7303,32.6877,32.7047,12500.0
2011-05-04 14:50:00,38.36,38.36,38.3,38.31,25500.0,32.7047,32.7047,32.6536,32.6621,25500.0
2011-05-04 15:00:00,38.31,38.35,38.3,38.32,51000.0,32.6621,32.6962,32.6536,32.6706,51000.0
2011-05-04 15:10:00,38.32,38.41,38.31,38.41,35200.0,32.6706,32.7474,32.6621,32.7474,35200.0
2011-05-04 15:20:00,38.4,38.43,38.37,38.4,38800.0,32.7388,32.7644,32.7132,32.7388,38800.0
2011-05-04 15:30:00,38.4,38.45,38.37,38.42,51400.0,32.7388,32.7815,32.7132,32.7559,51400.0
2011-05-04 15:40:00,38.42,38.44,38.4,38.41,63900.0,32.7559,32.7729,32.7388,32.7474,63900.0
2011-05-04 15:50:00,38.42,38.52,38.41,38.47,157900.0,32.7559,32.8411,32.7474,32.7985,157900.0
2011-05-05 09:30:00,38.32,38.35,38.21,38.22,25000.0,32.6706,32.6962,32.5768,32.5854,25000.0
2011-05-05 09:40:00,38.22,38.36,38.17,38.34,31300.0,32.5854,32.7047,32.5427,32.6877,31300.0
2011-05-05 09:50:00,38.34,38.47,38.28,38.47,39900.0,32.6877,32.7985,32.6365,32.7985,39900.0
2011-05-05 10:00:00,38.46,38.73,38.46,38.71,83400.0,32.79,33.0202,32.79,33.0031,83400.0
2011-05-05 10:10:00,38.7,38.78,38.56,38.72,75500.0,32.9946,33.0628,32.8752,33.0117,75500.0
2011-05-05 10:20:00,38.72,38.86,38.66,38.79,44300.0,33.0117,33.131,32.9605,33.0713,44300.0
2011-05-05 10:30:00,38.78,38.78,38.58,38.58,24800.0,33.0628,33.0628,32.8923,32.8923,24800.0
2011-05-05 10:40:00,38.59,38.67,38.56,38.63,23900.0,32.9008,32.969,32.8752,32.9349,23900.0
2011-05-05 10:50:00,38.63,38.68,38.6,38.66,29700.0,32.9349,32.9775,32.9093,32.9605,29700.0
2011-05-05 11:00:00,38.65,38.75,38.6,38.63,39800.0,32.952,33.0372,32.9093,32.9349,39800.0
2011-05-05 11:10:00,38.63,38.63,38.52,38.59,36000.0,32.9349,32.9349,32.8411,32.9008,36000.0
2011-05-05 11:20:00,38.59,38.62,38.57,38.62,15900.0,32.9008,32.9264,32.8838,32.9264,15900.0
2011-05-05 11:30:00,38.61,38.67,38.59,38.62,22900.0,32.9179,32.969,32.9008,32.9264,22900.0
2011-05-05 11:40:00,38.63,38.72,38.61,38.72,15700.0,32.9349,33.0117,32.9179,33.0117,15700.0
2011-05-05 11:50:00,38.72,38.84,38.7,38.83,17900.0,33.0117,33.114,32.9946,33.1054,17900.0
2011-05-05 12:00:00,38.84,38.93,38.84,38.89,22000.0,33.114,33.1907,33.114,33.1566,22000.0
2011-05-05 12:10:00,38.88,38.88,38.77,38.77,14900.0,33.1481,33.1481,33.0543,33.0543,14900.0
2011-05-05 12:20:00,38.78,38.81,38.74,38.81,17300.0,33.0628,33.0884,33.0287,33.0884,17300.0
2011-05-05 12:30:00,38.8,38.8,38.7,38.7,10200.0,33.0799,33.0799,32.9946,32.9946,10200.0
2011-05-05 12:40:00,38.7,38.73,38.63,38.63,17400.0,32.9946,33.0202,32.9349,32.9349,17400.0
2011-05-05 12:50:00,38.62,38.63,38.56,38.6,10800.0,32.9264,32.9349,32.8752,32.9093,10800.0
2011-05-05 13:00:00,38.6,38.71,38.6,38.7,18500.0,32.9093,33.0031,32.9093,32.9946,18500.0
2011-05-05 13:10:00,38.69,38.8,38.69,38.79,11600.0,32.9861,33.0799,32.9861,33.0713,11600.0
2011-05-05 13:20:00,38.79,38.81,38.76,38.8,12900.0,33.0713,33.0884,33.0458,33.0799,12900.0
2011-05-05 13:30:00,38.81,38.82,38.73,38.73,14300.0,33.0884,33.0969,33.0202,33.0202,14300.0
2011-05-05 13:40:00,38.72,38.75,38.69,38.74,17600.0,33.0117,33.0372,32.9861,33.0287,17600.0
2011-05-05 13:50:00,38.74,39.07,38.72,39.07,111800.0,33.0287,33.3101,33.0117,33.3101,111800.0
2011-05-05 14:00:00,39.07,39.1,38.92,38.97,38400.0,33.3101,33.3356,33.1822,33.2248,38400.0
2011-05-05 14:10:00,38.98,39.04,38.93,39.02,32500.0,33.2333,33.2845,33.1907,33.2674,32500.0
2011-05-05 14:20:00,39.02,39.1,39.01,39.05,26800.0,33.2674,33.3356,33.2589,33.293,26800.0
2011-05-05 14:30:00,39.05,39.15,39.05,39.13,44600.0,33.293,33.3783,33.293,33.3612,44600.0
2011-05-05 14:40:00,39.14,39.14,39.06,39.08,26800.0,33.3697,33.3697,33.3015,33.3186,26800.0
2011-05-05 14:50:00,39.08,39.09,38.96,38.97,36100.0,33.3186,33.3271,33.2163,33.2248,36100.0
2011-05-05 15:00:00,38.96,39.02,38.84,38.85,67900.0,33.2163,33.2674,33.114,33.1225,67900.0
2011-05-05 15:10:00,38.85,38.86,38.69,38.72,82100.0,33.1225,33.131,32.9861,33.0117,82100.0
2011-05-05 15:20:00,38.72,38.76,38.57,38.61,107300.0,33.0117,33.0458,32.8838,32.9179,107300.0
2011-05-05 15:30:00,38.61,38.76,38.61,38.68,58900.0,32.9179,33.0458,32.9179,32.9775,58900.0
2011-05-05 15:40:00,38.68,38.77,38.64,38.7,97600.0,32.9775,33.0543,32.9434,32.9946,97600.0
2011-05-05 15:50:00,38.7,38.77,38.69,38.75,127000.0,32.9946,33.0543,32.9861,33.0372,127000.0
2011-05-06 09:30:00,39.17,39.36,39.05,39.13,36700.0,33.3953,33.5573,33.293,33.3612,36700.0
2011-05-06 09:40:00,39.09,39.17,39.0,39.08,24700.0,33.3271,33.3953,33.2504,33.3186,24700.0
2011-05-06 09:50:00,39.08,39.18,39.01,39.11,16500.0,33.3186,33.4038,33.2589,33.3442,16500.0
2011-05-06 10:00:00,39.13,39.2,38.94,38.96,17100.0,33.3612,33.4209,33.1992,33.2163,17100.0
2011-05-06 10:10:00,38.99,39.02,38.94,39.0,11900.0,33.2418,33.2674,33.1992,33.2504,11900.0
2011-05-06 10:20:00,38.97,39.03,38.97,38.98,19900.0,33.2248,33.2759,33.2248,33.2333,19900.0
2011-05-06 10:30:00,38.96,39.03,38.94,39.02,9200.0,33.2163,33.2759,33.1992,33.2674,9200.0
2011-05-06 10:40:00,39.02,39.11,39.02,39.02,15400.0,33.2674,33.3442,33.2674,33.2674,15400.0
2011-05-06 10:50:00,39.01,39.04,38.94,38.95,6300.0,33.2589,33.2845,33.1992,33.2077,6300.0
2011-05-06 11:00:00,38.94,39.02,38.94,39.02,17400.0,33.1992,33.2674,33.1992,33.2674,17400.0
2011-05-06 11:10:00,39.02,39.19,39.02,39.14,14700.0,33.2674,33.4124,33.2674,33.3697,14700.0
2011-05-06 11:20:00,39.14,39.2,39.13,39.18,8800.0,33.3697,33.4209,33.3612,33.4038,8800.0
2011-05-06 11:30:00,39.18,39.18,39.12,39.14,4500.0,33.4038,33.4038,33.3527,33.3697,4500.0
2011-05-06 11:40:00,39.15,39.21,39.14,39.18,8700.0,33.3783,33.4294,33.3697,33.4038,8700.0
2011-05-06 11:50:00,39.17,39.18,39.08,39.13,9000.0,33.3953,33.4038,33.3186,33.3612,9000.0
2011-05-06 12:00:00,39.14,39.14,39.02,39.02,11700.0,33.3697,33.3697,33.2674,33.2674,11700.0
2011-05-06 12:10:00,39.03,39.09,38.99,39.0,11100.0,33.2759,33.3271,33.2418,33.2504,11100.0
2011-05-06 12:20:00,39.02,39.06,38.98,38.99,9300.0,33.2674,33.3015,33.2333,33.2418,9300.0
2011-05-06 12:30:00,38.99,39.04,38.95,38.95,9800.0,33.2418,33.2845,33.2077,33.2077,9800.0
2011-05-06 12:40:00,38.95,38.97,38.84,38.87,10100.0,33.2077,33.2248,33.114,33.1395,10100.0
2011-05-06 12:50:00,38.87,38.9,38.84,38.89,6500.0,33.1395,33.1651,33.114,33.1566,6500.0
2011-05-06 13:00:00,38.89,38.92,38.85,38.9,8900.0,33.1566,33.1822,33.1225,33.1651,8900.0
2011-05-06 13:10:00,38.91,38.91,38.64,38.72,20400.0,33.1736,33.1736,32.9434,33.0117,20400.0
2011-05-06 13:20:00,38.72,38.76,38.67,38.7,16500.0,33.0117,33.0458,32.969,32.9946,16500.0
2011-05-06 13:30:00,38.7,38.76,38.68,38.7,7100.0,32.9946,33.0458,32.9775,32.9946,7100.0
2011-05-06 13:40:00,38.7,38.72,38.61,38.61,14400.0,32.9946,33.0117,32.9179,32.9179,14400.0
2011-05-06 13:50:00,38.6,38.62,38.55,38.56,12800.0,32.9093,32.9264,32.8667,32.8752,12800.0
2011-05-06 14:00:00,38.56,38.6,38.55,38.59,20800.0,32.8752,32.9093,32.8667,32.9008,20800.0
2011-05-06 14:10:00,38.59,38.6,38.56,38.58,33900.0,32.9008,32.9093,32.8752,32.8923,33900.0
2011-05-06 14:20:00,38.59,38.6,38.47,38.5,17300.0,32.9008,32.9093,32.7985,32.8241,17300.0
2011-05-06 14:30:00,38.51,38.53,38.38,38.42,18200.0,32.8326,32.8497,32.7218,32.7559,18200.0
2011-05-06 14:40:00,38.42,38.49,38.42,38.47,16700.0,32.7559,32.8156,32.7559,32.7985,16700.0
2011-05-06 14:50:00,38.46,38.5,38.43,38.45,27100.0,32.79,32.8241,32.7644,32.7815,27100.0
2011-05-06 15:00:00,38.44,38.53,38.43,38.52,26300.0,32.7729,32.8497,32.7644,32.8411,26300.0
2011-05-06 15:10:00,38.52,38.57,38.5,38.52,21800.0,32.8411,32.8838,32.8241,32.8411,21800.0
2011-05-06 15:20:00,38.52,38.52,38.39,38.42,26100.0,32.8411,32.8411,32.7303,32.7559,26100.0
2011-05-06 15:30:00,38.43,38.48,38.41,38.44,37500.0,32.7644,32.807,32.7474,32.7729,37500.0
2011-05-06 15:40:00,38.44,38.52,38.44,38.51,53500.0,32.7729,32.8411,32.7729,32.8326,53500.0
2011-05-06 15:50:00,38.51,38.51,38.41,38.43,100600.0,32.8326,32.8326,32.7474,32.7644,100600.0
2011-05-09 09:30:00,38.38,38.47,38.22,38.22,15100.0,32.7218,32.7985,32.5854,32.5854,15100.0
2011-05-09 09:40:00,38.22,38.23,38.1,38.2,13800.0,32.5854,32.5939,32.4831,32.5683,13800.0
2011-05-09 09:50:00,38.2,38.24,38.11,38.11,12500.0,32.5683,32.6024,32.4916,32.4916,12500.0
2011-05-09 10:00:00,38.11,38.31,38.1,38.31,14500.0,32.4916,32.6621,32.4831,32.6621,14500.0
2011-05-09 10:10:00,38.31,38.34,38.2,38.2,12700.0,32.6621,32.6877,32.5683,32.5683,12700.0
2011-05-09 10:20:00,38.19,38.25,38.11,38.2,15900.0,32.5598,32.6109,32.4916,32.5683,15900.0
2011-05-09 10:30:00,38.19,38.2,38.15,38.15,7700.0,32.5598,32.5683,32.5257,32.5257,7700.0
2011-05-09 10:40:00,38.14,38.18,38.09,38.15,10300.0,32.5172,32.5513,32.4745,32.5257,10300.0
2011-05-09 10:50:00,38.17,38.27,38.15,38.27,7000.0,32.5427,32.628,32.5257,32.628,7000.0
2011-05-09 11:00:00,38.27,38.31,38.23,38.23,28200.0,32.628,32.6621,32.5939,32.5939,28200.0
2011-05-09 11:10:00,38.24,38.26,38.21,38.24,9400.0,32.6024,32.6195,32.5768,32.6024,9400.0
2011-05-09 11:20:00,38.25,38.26,38.21,38.25,8800.0,32.6109,32.6195,32.5768,32.6109,8800.0
2011-05-09 11:30:00,38.25,38.25,38.23,38.25,8200.0,32.6109,32.6109,32.5939,32.6109,8200.0
2011-05-09 11:40:00,38.24,38.25,38.19,38.24,7900.0,32.6024,32.6109,32.5598,32.6024,7900.0
2011-05-09 11:50:00,38.25,38.26,38.24,38.24,15300.0,32.6109,32.6195,32.6024,32.6024,15300.0
2011-05-09 12:00:00,38.25,38.27,38.24,38.25,24900.0,32.6109,32.628,32.6024,32.6109,24900.0
2011-05-09 12:10:00,38.25,38.31,38.24,38.29,20400.0,32.6109,32.6621,32.6024,32.645,20400.0
2011-05-09 12:20:00,38.3,38.31,38.29,38.3,13200.0,32.6536,32.6621,32.645,32.6536,13200.0
2011-05-09 12:30:00,38.3,38.31,38.29,38.3,13200.0,32.6536,32.6621,32.645,32.6536,13200.0
2011-05-09 12:40:00,38.3,38.3,38.26,38.27,12100.0,32.6536,32.6536,32.6195,32.628,12100.0
2011-05-09 12:50:00,38.27,38.28,38.26,38.27,10800.0,32.628,32.6365,32.6195,32.628,10800.0
2011-05-09 13:00:00,38.28,38.3,38.24,38.24,9600.0,32.6365,32.6536,32.6024,32.6024,9600.0
2011-05-09 13:10:00,38.26,38.29,38.25,38.26,10800.0,32.6195,32.645,32.6109,32.6195,10800.0
2011-05-09 13:20:00,38.26,38.26,38.23,38.25,8700.0,32.6195,32.6195,32.5939,32.6109,8700.0
2011-05-09 13:30:00,38.26,38.29,38.26,38.29,5100.0,32.6195,32.645,32.6195,32.645,5100.0
2011-05-09 13:40:00,38.3,38.32,38.28,38.31,11000.0,32.6536,32.6706,32.6365,32.6621,11000.0
2011-05-09 13:50:00,38.31,38.33,38.3,38.33,88400.0,32.6621,32.6791,32.6536,32.6791,88400.0
2011-05-09 14:00:00,38.32,38.33,38.25,38.26,12100.0,32.6706,32.6791,32.6109,32.6195,12100.0
2011-05-09 14:10:00,38.27,38.28,38.25,38.27,9000.0,32.628,32.6365,32.6109,32.628,9000.0
2011-05-09 14:20:00,38.26,38.28,38.25,38.27,7900.0,32.6195,32.6365,32.6109,32.628,7900.0
2011-05-09 14:30:00,38.29,38.33,38.28,38.32,15000.0,32.645,32.6791,32.6365,32.6706,15000.0
2011-05-09 14:40:00,38.31,38.34,38.26,38.26,18000.0,32.6621,32.6877,32.6195,32.6195,18000.0
2011-05-09 14:50:00,38.26,38.27,38.25,38.25,8600.0,32.6195,32.628,32.6109,32.6109,8600.0
2011-05-09 15:00:00,38.26,38.29,38.25,38.28,23300.0,32.6195,32.645,32.6109,32.6365,23300.0
2011-05-09 15:10:00,38.29,38.29,38.25,38.27,25700.0,32.645,32.645,32.6109,32.628,25700.0
2011-05-09 15:20:00,38.27,38.28,38.23,38.24,48400.0,32.628,32.6365,32.5939,32.6024,48400.0
2011-05-09 15:30:00,38.25,38.29,38.24,38.28,27000.0,32.6109,32.645,32.6024,32.6365,27000.0
2011-05-09 15:40:00,38.28,38.29,38.24,38.27,54400.0,32.6365,32.645,32.6024,32.628,54400.0
2011-05-09 15:50:00,38.26,38.27,38.18,38.24,74600.0,32.6195,32.628,32.5513,32.6024,74600.0
2011-05-10 09:30:00,38.42,38.52,38.4,38.51,23500.0,32.7559,32.8411,32.7388,32.8326,23500.0
2011-05-10 09:40:00,38.48,38.56,38.46,38.52,13600.0,32.807,32.8752,32.79,32.8411,13600.0
2011-05-10 09:50:00,38.52,38.61,38.5,38.59,10800.0,32.8411,32.9179,32.8241,32.9008,10800.0
2011-05-10 10:00:00,38.59,38.6,38.5,38.55,23800.0,32.9008,32.9093,32.8241,32.8667,23800.0
2011-05-10 10:10:00,38.58,38.61,38.5,38.6,18100.0,32.8923,32.9179,32.8241,32.9093,18100.0
2011-05-10 10:20:00,38.61,38.72,38.61,38.66,14400.0,32.9179,33.0117,32.9179,32.9605,14400.0
2011-05-10 10:30:00,38.68,38.68,38.66,38.68,4800.0,32.9775,32.9775,32.9605,32.9775,4800.0
2011-05-10 10:40:00,38.67,38.68,38.63,38.66,6600.0,32.969,32.9775,32.9349,32.9605,6600.0
2011-05-10 10:50:00,38.67,38.8,38.67,38.73,18200.0,32.969,33.0799,32.969,33.0202,18200.0
2011-05-10 11:00:00,38.72,38.75,38.65,38.65,10600.0,33.0117,33.0372,32.952,32.952,10600.0
2011-05-10 11:10:00,38.64,38.66,38.61,38.61,5900.0,32.9434,32.9605,32.9179,32.9179,5900.0
2011-05-10 11:20:00,38.61,38.62,38.59,38.6,11200.0,32.9179,32.9264,32.9008,32.9093,11200.0
2011-05-10 11:30:00,38.6,38.6,38.59,38.59,3800.0,32.9093,32.9093,32.9008,32.9008,3800.0
2011-05-10 11:40:00,38.6,38.63,38.59,38.6,6100.0,32.9093,32.9349,32.9008,32.9093,6100.0
2011-05-10 11:50:00,38.6,38.62,38.57,38.58,10500.0,32.9093,32.9264,32.8838,32.8923,10500.0
2011-05-10 12:00:00,38.58,38.61,38.57,38.58,5600.0,32.8923,32.9179,32.8838,32.8923,5600.0
2011-05-10 12:10:00,38.57,38.6,38.57,38.6,5300.0,32.8838,32.9093,32.8838,32.9093,5300.0
2011-05-10 12:20:00,38.6,38.61,38.58,38.6,10000.0,32.9093,32.9179,32.8923,32.9093,10000.0
2011-05-10 12:30:00,38.6,38.63,38.59,38.63,6400.0,32.9093,32.9349,32.9008,32.9349,6400.0
2011-05-10 12:40:00,38.64,38.64,38.59,38.6,10100.0,32.9434,32.9434,32.9008,32.9093,10100.0
2011-05-10 12:50:00,38.6,38.6,38.57,38.57,6600.0,32.9093,32.9093,32.8838,32.8838,6600.0
2011-05-10 13:00:00,38.57,38.6,38.56,38.6,6500.0,32.8838,32.9093,32.8752,32.9093,6500.0
2011-05-10 13:10:00,38.59,38.61,38.58,38.61,4100.0,32.9008,32.9179,32.8923,32.9179,4100.0
2011-05-10 13:20:00,38.61,38.63,38.61,38.63,1200.0,32.9179,32.9349,32.9179,32.9349,1200.0
2011-05-10 13:30:00,38.63,38.67,38.63,38.67,6000.0,32.9349,32.969,32.9349,32.969,6000.0
2011-05-10 13:40:00,38.67,38.69,38.67,38.69,5000.0,32.969,32.9861,32.969,32.9861,5000.0
2011-05-10 13:50:00,38.68,38.69,38.66,38.67,9300.0,32.9775,32.9861,32.9605,32.969,9300.0
2011-05-10 14:00:00,38.67,38.68,38.65,38.66,5300.0,32.969,32.9775,32.952,32.9605,5300.0
2011-05-10 14:10:00,38.66,38.69,38.62,38.65,21700.0,32.9605,32.9861,32.9264,32.952,21700.0
2011-05-10 14:20:00,38.65,38.68,38.65,38.68,9000.0,32.952,32.9775,32.952,32.9775,9000.0
2011-05-10 14:30:00,38.68,38.78,38.68,38.76,15900.0,32.9775,33.0628,32.9775,33.0458,15900.0
2011-05-10 14:40:00,38.76,38.79,38.74,38.76,12200.0,33.0458,33.0713,33.0287,33.0458,12200.0
2011-05-10 14:50:00,38.77,38.79,38.71,38.71,29500.0,33.0543,33.0713,33.0031,33.0031,29500.0
2011-05-10 15:00:00,38.71,38.72,38.68,38.7,30300.0,33.0031,33.0117,32.9775,32.9946,30300.0
2011-05-10 15:10:00,38.7,38.7,38.69,38.7,14500.0,32.9946,32.9946,32.9861,32.9946,14500.0
2011-05-10 15:20:00,38.7,38.7,38.67,38.69,24400.0,32.9946,32.9946,32.969,32.9861,24400.0
2011-05-10 15:30:00,38.69,38.71,38.65,38.65,35100.0,32.9861,33.0031,32.952,32.952,35100.0
2011-05-10 15:40:00,38.65,38.69,38.63,38.64,41100.0,32.952,32.9861,32.9349,32.9434,41100.0
2011-05-10 15:50:00,38.64,38.65,38.61,38.65,96000.0,32.9434,32.952,32.9179,32.952,96000.0
2011-05-11 09:30:00,38.53,38.66,38.42,38.65,23700.0,32.8497,32.9605,32.7559,32.952,23700.0
2011-05-11 09:40:00,38.66,38.66,38.52,38.57,8300.0,32.9605,32.9605,32.8411,32.8838,8300.0
2011-05-11 09:50:00,38.57,38.62,38.54,38.59,7500.0,32.8838,32.9264,32.8582,32.9008,7500.0
2011-05-11 10:00:00,38.58,38.58,38.47,38.56,9900.0,32.8923,32.8923,32.7985,32.8752,9900.0
2011-05-11 10:10:00,38.53,38.55,38.48,38.54,6500.0,32.8497,32.8667,32.807,32.8582,6500.0
2011-05-11 10:20:00,38.54,38.54,38.46,38.49,5900.0,32.8582,32.8582,32.79,32.8156,5900.0
2011-05-11 10:30:00,38.48,38.48,38.36,38.38,8100.0,32.807,32.807,32.7047,32.7218,8100.0
2011-05-11 10:40:00,38.34,38.4,38.34,38.38,6000.0,32.6877,32.7388,32.6877,32.7218,6000.0
2011-05-11 10:50:00,38.38,38.46,38.38,38.42,5000.0,32.7218,32.79,32.7218,32.7559,5000.0
2011-05-11 11:00:00,38.42,38.49,38.42,38.47,7100.0,32.7559,32.8156,32.7559,32.7985,7100.0
2011-05-11 11:10:00,38.47,38.47,38.4,38.45,7700.0,32.7985,32.7985,32.7388,32.7815,7700.0
2011-05-11 11:20:00,38.45,38.47,38.45,38.46,14200.0,32.7815,32.7985,32.7815,32.79,14200.0
2011-05-11 11:30:00,38.46,38.51,38.45,38.47,4300.0,32.79,32.8326,32.7815,32.7985,4300.0
2011-05-11 11:40:00,38.47,38.5,38.45,38.47,10200.0,32.7985,32.8241,32.7815,32.7985,10200.0
2011-05-11 11:50:00,38.47,38.47,38.41,38.43,11300.0,32.7985,32.7985,32.7474,32.7644,11300.0
2011-05-11 12:00:00,38.42,38.42,38.32,38.34,28800.0,32.7559,32.7559,32.6706,32.6877,28800.0
2011-05-11 12:10:00,38.33,38.33,38.16,38.18,17800.0,32.6791,32.6791,32.5342,32.5513,17800.0
2011-05-11 12:20:00,38.16,38.21,38.16,38.16,10900.0,32.5342,32.5768,32.5342,32.5342,10900.0
2011-05-11 12:30:00,38.15,38.26,38.14,38.23,5600.0,32.5257,32.6195,32.5172,32.5939,5600.0
2011-05-11 12:40:00,38.23,38.26,38.19,38.2,5800.0,32.5939,32.6195,32.5598,32.5683,5800.0
2011-05-11 12:50:00,38.2,38.26,38.2,38.26,8200.0,32.5683,32.6195,32.5683,32.6195,8200.0
2011-05-11 13:00:00,38.25,38.26,38.21,38.21,4400.0,32.6109,32.6195,32.5768,32.5768,4400.0
2011-05-11 13:10:00,38.22,38.22,38.17,38.18,9800.0,32.5854,32.5854,32.5427,32.5513,9800.0
2011-05-11 13:20:00,38.18,38.2,38.11,38.12,10700.0,32.5513,32.5683,32.4916,32.5001,10700.0
2011-05-11 13:30:00,38.11,38.11,38.0,38.08,15500.0,32.4916,32.4916,32.3978,32.466,15500.0
2011-05-11 13:40:00,38.08,38.14,38.07,38.11,9500.0,32.466,32.5172,32.4575,32.4916,9500.0
2011-05-11 13:50:00,38.09,38.11,38.03,38.05,13300.0,32.4745,32.4916,32.4234,32.4404,13300.0
2011-05-11 14:00:00,38.05,38.06,38.03,38.03,13400.0,32.4404,32.449,32.4234,32.4234,13400.0
2011-05-11 14:10:00,38.03,38.03,38.0,38.01,16300.0,32.4234,32.4234,32.3978,32.4063,16300.0
2011-05-11 14:20:00,38.0,38.01,37.92,37.92,27000.0,32.3978,32.4063,32.3296,32.3296,27000.0
2011-05-11 14:30:00,37.92,37.97,37.88,37.96,30500.0,32.3296,32.3722,32.2955,32.3637,30500.0
2011-05-11 14:40:00,37.97,38.02,37.96,37.98,23900.0,32.3722,32.4148,32.3637,32.3807,23900.0
2011-05-11 14:50:00,37.97,37.98,37.91,37.91,23300.0,32.3722,32.3807,32.3211,32.3211,23300.0
2011-05-11 15:00:00,37.92,37.95,37.91,37.91,27400.0,32.3296,32.3552,32.3211,32.3211,27400.0
2011-05-11 15:10:00,37.91,37.96,37.87,37.94,38500.0,32.3211,32.3637,32.287,32.3466,38500.0
2011-05-11 15:20:00,37.95,37.99,37.93,37.94,31100.0,32.3552,32.3893,32.3381,32.3466,31100.0
2011-05-11 15:30:00,37.94,37.94,37.87,37.89,50700.0,32.3466,32.3466,32.287,32.304,50700.0
2011-05-11 15:40:00,37.89,37.94,37.85,37.92,63200.0,32.304,32.3466,32.2699,32.3296,63200.0
2011-05-11 15:50:00,37.92,37.94,37.87,37.91,143900.0,32.3296,32.3466,32.287,32.3211,143900.0
2011-05-12 09:30:00,37.84,37.97,37.71,37.71,20700.0,32.2614,32.3722,32.1506,32.1506,20700.0
2011-05-12 09:40:00,37.71,37.8,37.65,37.78,35200.0,32.1506,32.2273,32.0994,32.2102,35200.0
2011-05-12 09:50:00,37.79,37.83,37.73,37.79,15600.0,32.2188,32.2529,32.1676,32.2188,15600.0
2011-05-12 10:00:00,37.79,37.89,37.74,37.89,23100.0,32.2188,32.304,32.1761,32.304,23100.0
2011-05-12 10:10:00,37.91,37.97,37.89,37.89,19700.0,32.3211,32.3722,32.304,32.304,19700.0
2011-05-12 10:20:00,37.9,37.94,37.89,37.9,12800.0,32.3125,32.3466,32.304,32.3125,12800.0
2011-05-12 10:30:00,37.9,37.92,37.79,37.82,26400.0,32.3125,32.3296,32.2188,32.2443,26400.0
2011-05-12 10:40:00,37.82,37.84,37.78,37.82,17300.0,32.2443,32.2614,32.2102,32.2443,17300.0
2011-05-12 10:50:00,37.81,37.81,37.7,37.71,12800.0,32.2358,32.2358,32.142,32.1506,12800.0
2011-05-12 11:00:00,37.72,37.76,37.7,37.71,20700.0,32.1591,32.1932,32.142,32.1506,20700.0
2011-05-12 11:10:00,37.7,37.79,37.67,37.7,52400.0,32.142,32.2188,32.1164,32.142,52400.0
2011-05-12 11:20:00,37.7,37.83,37.7,37.8,24500.0,32.142,32.2529,32.142,32.2273,24500.0
2011-05-12 11:30:00,37.82,37.92,37.82,37.9,14600.0,32.2443,32.3296,32.2443,32.3125,14600.0
2011-05-12 11:40:00,37.9,37.95,37.9,37.9,8600.0,32.3125,32.3552,32.3125,32.3125,8600.0
2011-05-12 11:50:00,37.9,37.91,37.87,37.87,12100.0,32.3125,32.3211,32.287,32.287,12100.0
2011-05-12 12:00:00,37.87,37.91,37.87,37.9,9300.0,32.287,32.3211,32.287,32.3125,9300.0
2011-05-12 12:10:00,37.9,37.9,37.88,37.9,9600.0,32.3125,32.3125,32.2955,32.3125,9600.0
2011-05-12 12:20:00,37.9,37.91,37.89,37.91,10300.0,32.3125,32.3211,32.304,32.3211,10300.0
2011-05-12 12:30:00,37.9,37.91,37.9,37.9,19800.0,32.3125,32.3211,32.3125,32.3125,19800.0
2011-05-12 12:40:00,37.89,37.91,37.86,37.9,9900.0,32.304,32.3211,32.2784,32.3125,9900.0
2011-05-12 12:50:00,37.9,37.91,37.87,37.91,12900.0,32.3125,32.3211,32.287,32.3211,12900.0
2011-05-12 13:00:00,37.9,38.02,37.9,37.99,27400.0,32.3125,32.4148,32.3125,32.3893,27400.0
2011-05-12 13:10:00,37.99,38.02,37.97,37.99,21300.0,32.3893,32.4148,32.3722,32.3893,21300.0
2011-05-12 13:20:00,37.99,38.04,37.99,38.0,15400.0,32.3893,32.4319,32.3893,32.3978,15400.0
2011-05-12 13:30:00,38.0,38.01,37.97,38.0,20200.0,32.3978,32.4063,32.3722,32.3978,20200.0
2011-05-12 13:40:00,38.0,38.0,37.96,38.0,14700.0,32.3978,32.3978,32.3637,32.3978,14700.0
2011-05-12 13:50:00,38.0,38.01,37.97,37.97,19400.0,32.3978,32.4063,32.3722,32.3722,19400.0
2011-05-12 14:00:00,37.98,38.03,37.97,37.98,39500.0,32.3807,32.4234,32.3722,32.3807,39500.0
2011-05-12 14:10:00,37.98,38.02,37.98,38.01,17300.0,32.3807,32.4148,32.3807,32.4063,17300.0
2011-05-12 14:20:00,38.01,38.07,38.0,38.03,19800.0,32.4063,32.4575,32.3978,32.4234,19800.0
2011-05-12 14:30:00,38.02,38.08,38.0,38.08,19900.0,32.4148,32.466,32.3978,32.466,19900.0
2011-05-12 14:40:00,38.08,38.08,38.01,38.01,18100.0,32.466,32.466,32.4063,32.4063,18100.0
2011-05-12 14:50:00,38.01,38.02,37.99,38.0,21100.0,32.4063,32.4148,32.3893,32.3978,21100.0
2011-05-12 15:00:00,37.99,38.03,37.97,38.0,42800.0,32.3893,32.4234,32.3722,32.3978,42800.0
2011-05-12 15:10:00,38.0,38.06,37.99,38.0,61400.0,32.3978,32.449,32.3893,32.3978,61400.0
2011-05-12 15:20:00,38.0,38.01,37.98,38.0,36200.0,32.3978,32.4063,32.3807,32.3978,36200.0
2011-05-12 15:30:00,38.0,38.01,37.98,38.0,46000.0,32.3978,32.4063,32.3807,32.3978,46000.0
2011-05-12 15:40:00,38.0,38.01,37.99,38.0,54600.0,32.3978,32.4063,32.3893,32.3978,54600.0
2011-05-12 15:50:00,38.0,38.01,37.96,37.99,108200.0,32.3978,32.4063,32.3637,32.3893,108200.0
2011-05-13 09:30:00,38.03,38.06,37.9,37.9,12100.0,32.4234,32.449,32.3125,32.3125,12100.0
2011-05-13 09:40:00,37.9,37.91,37.8,37.86,5500.0,32.3125,32.3211,32.2273,32.2784,5500.0
2011-05-13 09:50:00,37.84,37.85,37.77,37.78,10000.0,32.2614,32.2699,32.2017,32.2102,10000.0
2011-05-13 10:00:00,37.8,37.85,37.68,37.69,9000.0,32.2273,32.2699,32.125,32.1335,9000.0
2011-05-13 10:10:00,37.69,37.84,37.68,37.84,14200.0,32.1335,32.2614,32.125,32.2614,14200.0
2011-05-13 10:20:00,37.83,37.89,37.8,37.86,8000.0,32.2529,32.304,32.2273,32.2784,8000.0
2011-05-13 10:30:00,37.85,37.95,37.85,37.93,7200.0,32.2699,32.3552,32.2699,32.3381,7200.0
2011-05-13 10:40:00,37.94,37.95,37.85,37.93,6800.0,32.3466,32.3552,32.2699,32.3381,6800.0
2011-05-13 10:50:00,37.95,37.95,37.88,37.88,4800.0,32.3552,32.3552,32.2955,32.2955,4800.0
2011-05-13 11:00:00,37.87,37.87,37.76,37.79,8500.0,32.287,32.287,32.1932,32.2188,8500.0
2011-05-13 11:10:00,37.8,37.8,37.74,37.74,7000.0,32.2273,32.2273,32.1761,32.1761,7000.0
2011-05-13 11:20:00,37.74,37.74,37.65,37.69,9900.0,32.1761,32.1761,32.0994,32.1335,9900.0
2011-05-13 11:30:00,37.69,37.76,37.69,37.74,6600.0,32.1335,32.1932,32.1335,32.1761,6600.0
2011-05-13 11:40:00,37.73,37.73,37.63,37.67,8900.0,32.1676,32.1676,32.0823,32.1164,8900.0
2011-05-13 11:50:00,37.67,37.71,37.59,37.6,5700.0,32.1164,32.1506,32.0482,32.0568,5700.0
2011-05-13 12:00:00,37.62,37.69,37.56,37.57,12000.0,32.0738,32.1335,32.0227,32.0312,12000.0
2011-05-13 12:10:00,37.57,37.63,37.5,37.54,9600.0,32.0312,32.0823,31.9715,32.0056,9600.0
2011-05-13 12:20:00,37.53,37.57,37.52,37.57,5600.0,31.9971,32.0312,31.9886,32.0312,5600.0
2011-05-13 12:30:00,37.55,37.63,37.55,37.62,3400.0,32.0141,32.0823,32.0141,32.0738,3400.0
2011-05-13 12:40:00,37.6,37.62,37.57,37.58,2200.0,32.0568,32.0738,32.0312,32.0397,2200.0
2011-05-13 12:50:00,37.59,37.62,37.57,37.6,3100.0,32.0482,32.0738,32.0312,32.0568,3100.0
2011-05-13 13:00:00,37.59,37.64,37.57,37.57,3200.0,32.0482,32.0909,32.0312,32.0312,3200.0
2011-05-13 13:10:00,37.57,37.58,37.5,37.56,22700.0,32.0312,32.0397,31.9715,32.0227,22700.0
2011-05-13 13:20:00,37.57,37.58,37.55,37.55,3300.0,32.0312,32.0397,32.0141,32.0141,3300.0
2011-05-13 13:30:00,37.55,37.56,37.52,37.52,3900.0,32.0141,32.0227,31.9886,31.9886,3900.0
2011-05-13 13:40:00,37.52,37.54,37.51,37.54,3700.0,31.9886,32.0056,31.98,32.0056,3700.0
2011-05-13 13:50:00,37.55,37.55,37.52,37.54,2600.0,32.0141,32.0141,31.9886,32.0056,2600.0
2011-05-13 14:00:00,37.54,37.58,37.53,37.58,4400.0,32.0056,32.0397,31.9971,32.0397,4400.0
2011-05-13 14:10:00,37.57,37.62,37.57,37.62,5300.0,32.0312,32.0738,32.0312,32.0738,5300.0
2011-05-13 14:20:00,37.61,37.68,37.61,37.68,4500.0,32.0653,32.125,32.0653,32.125,4500.0
2011-05-13 14:30:00,37.68,37.69,37.64,37.65,5500.0,32.125,32.1335,32.0909,32.0994,5500.0
2011-05-13 14:40:00,37.65,37.69,37.65,37.68,5600.0,32.0994,32.1335,32.0994,32.125,5600.0
2011-05-13 14:50:00,37.68,37.7,37.61,37.62,5600.0,32.125,32.142,32.0653,32.0738,5600.0
2011-05-13 15:00:00,37.63,37.69,37.62,37.68,12400.0,32.0823,32.1335,32.0738,32.125,12400.0
2011-05-13 15:10:00,37.67,37.68,37.65,37.65,8000.0,32.1164,32.125,32.0994,32.0994,8000.0
2011-05-13 15:20:00,37.66,37.68,37.6,37.6,15300.0,32.1079,32.125,32.0568,32.0568,15300.0
2011-05-13 15:30:00,37.61,37.7,37.61,37.67,26500.0,32.0653,32.142,32.0653,32.1164,26500.0
2011-05-13 15:40:00,37.66,37.7,37.64,37.64,30100.0,32.1079,32.142,32.0909,32.0909,30100.0
2011-05-13 15:50:00,37.64,37.65,37.58,37.62,63600.0,32.0909,32.0994,32.0397,32.0738,63600.0
2011-05-16 09:30:00,37.53,37.58,37.45,37.54,15100.0,31.9971,32.0397,31.9289,32.0056,15100.0
2011-05-16 09:40:00,37.53,37.56,37.43,37.43,6300.0,31.9971,32.0227,31.9118,31.9118,6300.0
2011-05-16 09:50:00,37.43,37.48,37.38,37.48,6800.0,31.9118,31.9545,31.8692,31.9545,6800.0
2011-05-16 10:00:00,37.48,37.68,37.47,37.63,13600.0,31.9545,32.125,31.9459,32.0823,13600.0
2011-05-16 10:10:00,37.6,37.66,37.53,37.57,6600.0,32.0568,32.1079,31.9971,32.0312,6600.0
2011-05-16 10:20:00,37.58,37.61,37.5,37.5,10200.0,32.0397,32.0653,31.9715,31.9715,10200.0
2011-05-16 10:30:00,37.5,37.59,37.49,37.56,11700.0,31.9715,32.0482,31.963,32.0227,11700.0
2011-05-16 10:40:00,37.57,37.63,37.56,37.57,7700.0,32.0312,32.0823,32.0227,32.0312,7700.0
2011-05-16 10:50:00,37.58,37.69,37.57,37.69,7100.0,32.0397,32.1335,32.0312,32.1335,7100.0
2011-05-16 11:00:00,37.68,37.74,37.68,37.68,7000.0,32.125,32.1761,32.125,32.125,7000.0
2011-05-16 11:10:00,37.68,37.74,37.68,37.7,7100.0,32.125,32.1761,32.125,32.142,7100.0
2011-05-16 11:20:00,37.7,37.7,37.67,37.7,5300.0,32.142,32.142,32.1164,32.142,5300.0
2011-05-16 11:30:00,37.69,37.73,37.67,37.73,5200.0,32.1335,32.1676,32.1164,32.1676,5200.0
2011-05-16 11:40:00,37.73,37.74,37.6,37.62,6500.0,32.1676,32.1761,32.0568,32.0738,6500.0
2011-05-16 11:50:00,37.61,37.62,37.58,37.59,7000.0,32.0653,32.0738,32.0397,32.0482,7000.0
2011-05-16 12:00:00,37.6,37.61,37.56,37.59,9100.0,32.0568,32.0653,32.0227,32.0482,9100.0
2011-05-16 12:10:00,37.59,37.64,37.58,37.64,7400.0,32.0482,32.0909,32.0397,32.0909,7400.0
2011-05-16 12:20:00,37.64,37.66,37.63,37.66,4600.0,32.0909,32.1079,32.0823,32.1079,4600.0
2011-05-16 12:30:00,37.65,37.68,37.64,37.68,14200.0,32.0994,32.125,32.0909,32.125,14200.0
2011-05-16 12:40:00,37.69,37.69,37.62,37.65,8200.0,32.1335,32.1335,32.0738,32.0994,8200.0
2011-05-16 12:50:00,37.64,37.65,37.61,37.62,15000.0,32.0909,32.0994,32.0653,32.0738,15000.0
2011-05-16 13:00:00,37.61,37.62,37.59,37.6,12900.0,32.0653,32.0738,32.0482,32.0568,12900.0
2011-05-16 13:10:00,37.59,37.65,37.59,37.64,16800.0,32.0482,32.0994,32.0482,32.0909,16800.0
2011-05-16 13:20:00,37.64,37.64,37.61,37.62,11000.0,32.0909,32.0909,32.0653,32.0738,11000.0
2011-05-16 13:30:00,37.62,37.65,37.61,37.64,7300.0,32.0738,32.0994,32.0653,32.0909,7300.0
2011-05-16 13:40:00,37.64,37.66,37.63,37.64,6000.0,32.0909,32.1079,32.0823,32.0909,6000.0
2011-05-16 13:50:00,37.64,37.65,37.62,37.63,7200.0,32.0909,32.0994,32.0738,32.0823,7200.0
2011-05-16 14:00:00,37.63,37.69,37.63,37.67,6500.0,32.0823,32.1335,32.0823,32.1164,6500.0
2011-05-16 14:10:00,37.67,37.67,37.63,37.66,8800.0,32.1164,32.1164,32.0823,32.1079,8800.0
2011-05-16 14:20:00,37.66,37.66,37.56,37.56,10500.0,32.1079,32.1079,32.0227,32.0227,10500.0
2011-05-16 14:30:00,37.57,37.6,37.54,37.56,17700.0,32.0312,32.0568,32.0056,32.0227,17700.0
2011-05-16 14:40:00,37.55,37.58,37.52,37.57,16000.0,32.0141,32.0397,31.9886,32.0312,16000.0
2011-05-16 14:50:00,37.58,37.59,37.52,37.53,11800.0,32.0397,32.0482,31.9886,31.9971,11800.0
2011-05-16 15:00:00,37.53,37.6,37.53,37.57,20900.0,31.9971,32.0568,31.9971,32.0312,20900.0
2011-05-16 15:10:00,37.57,37.58,37.53,37.53,14000.0,32.0312,32.0397,31.9971,31.9971,14000.0
2011-05-16 15:20:00,37.53,37.56,37.48,37.48,30900.0,31.9971,32.0227,31.9545,31.9545,30900.0
2011-05-16 15:30:00,37.48,37.54,37.47,37.47,20500.0,31.9545,32.0056,31.9459,31.9459,20500.0
2011-05-16 15:40:00,37.47,37.49,37.4,37.43,20600.0,31.9459,31.963,31.8863,31.9118,20600.0
2011-05-16 15:50:00,37.43,37.46,37.39,37.4,40600.0,31.9118,31.9374,31.8777,31.8863,40600.0
2011-05-17 09:30:00,37.31,37.33,37.1,37.14,19200.0,31.8095,31.8266,31.6305,31.6646,19200.0
2011-05-17 09:40:00,37.15,37.2,37.15,37.2,27700.0,31.6731,31.7157,31.6731,31.7157,27700.0
2011-05-17 09:50:00,37.2,37.2,37.15,37.16,6200.0,31.7157,31.7157,31.6731,31.6816,6200.0
2011-05-17 10:00:00,37.16,37.16,37.0,37.03,13100.0,31.6816,31.6816,31.5452,31.5708,13100.0
2011-05-17 10:10:00,37.04,37.18,37.04,37.16,11000.0,31.5793,31.6987,31.5793,31.6816,11000.0
2011-05-17 10:20:00,37.17,37.2,37.15,37.2,30300.0,31.6902,31.7157,31.6731,31.7157,30300.0
2011-05-17 10:30:00,37.2,37.2,37.14,37.17,14700.0,31.7157,31.7157,31.6646,31.6902,14700.0
2011-05-17 10:40:00,37.18,37.2,37.14,37.19,23500.0,31.6987,31.7157,31.6646,31.7072,23500.0
2011-05-17 10:50:00,37.2,37.2,37.13,37.13,39700.0,31.7157,31.7157,31.6561,31.6561,39700.0
2011-05-17 11:00:00,37.13,37.14,37.02,37.02,13800.0,31.6561,31.6646,31.5623,31.5623,13800.0
2011-05-17 11:10:00,37.03,37.03,36.98,37.01,14200.0,31.5708,31.5708,31.5282,31.5537,14200.0
2011-05-17 11:20:00,37.01,37.05,36.99,37.0,12800.0,31.5537,31.5879,31.5367,31.5452,12800.0
2011-05-17 11:30:00,37.0,37.01,36.97,36.99,39700.0,31.5452,31.5537,31.5196,31.5367,39700.0
2011-05-17 11:40:00,36.99,37.04,36.98,37.04,6600.0,31.5367,31.5793,31.5282,31.5793,6600.0
2011-05-17 11:50:00,37.04,37.07,37.03,37.06,5800.0,31.5793,31.6049,31.5708,31.5964,5800.0
2011-05-17 12:00:00,37.06,37.07,37.03,37.03,6100.0,31.5964,31.6049,31.5708,31.5708,6100.0
2011-05-17 12:10:00,37.03,37.05,37.03,37.05,15900.0,31.5708,31.5879,31.5708,31.5879,15900.0
2011-05-17 12:20:00,37.05,37.05,37.04,37.05,7200.0,31.5879,31.5879,31.5793,31.5879,7200.0
2011-05-17 12:30:00,37.04,37.05,37.0,37.03,19300.0,31.5793,31.5879,31.5452,31.5708,19300.0
2011-05-17 12:40:00,37.05,37.06,36.98,36.99,11400.0,31.5879,31.5964,31.5282,31.5367,11400.0
2011-05-17 12:50:00,36.99,37.0,36.95,36.99,11500.0,31.5367,31.5452,31.5026,31.5367,11500.0
2011-05-17 13:00:00,36.99,37.03,36.99,37.01,8600.0,31.5367,31.5708,31.5367,31.5537,8600.0
2011-05-17 13:10:00,37.01,37.06,37.01,37.04,8300.0,31.5537,31.5964,31.5537,31.5793,8300.0
2011-05-17 13:20:00,37.04,37.05,37.02,37.05,8100.0,31.5793,31.5879,31.5623,31.5879,8100.0
2011-05-17 13:30:00,37.05,37.06,36.97,36.97,10600.0,31.5879,31.5964,31.5196,31.5196,10600.0
2011-05-17 13:40:00,36.99,37.06,36.99,37.02,7200.0,31.5367,31.5964,31.5367,31.5623,7200.0
2011-05-17 13:50:00,37.01,37.03,36.99,37.02,4800.0,31.5537,31.5708,31.5367,31.5623,4800.0
2011-05-17 14:00:00,37.02,37.08,37.0,37.0,10500.0,31.5623,31.6134,31.5452,31.5452,10500.0
2011-05-17 14:10:00,37.0,37.01,36.97,36.98,5100.0,31.5452,31.5537,31.5196,31.5282,5100.0
2011-05-17 14:20:00,36.99,37.01,36.98,37.01,9200.0,31.5367,31.5537,31.5282,31.5537,9200.0
2011-05-17 14:30:00,37.01,37.02,37.01,37.01,3800.0,31.5537,31.5623,31.5537,31.5537,3800.0
2011-05-17 14:40:00,37.02,37.02,36.92,37.0,16400.0,31.5623,31.5623,31.477,31.5452,16400.0
2011-05-17 14:50:00,37.0,37.12,37.0,37.12,10500.0,31.5452,31.6475,31.5452,31.6475,10500.0
2011-05-17 15:00:00,37.13,37.14,37.03,37.05,24000.0,31.6561,31.6646,31.5708,31.5879,24000.0
2011-05-17 15:10:00,37.06,37.08,36.97,37.0,25200.0,31.5964,31.6134,31.5196,31.5452,25200.0
2011-05-17 15:20:00,37.0,37.04,36.99,37.02,20500.0,31.5452,31.5793,31.5367,31.5623,20500.0
2011-05-17 15:30:00,37.01,37.06,37.0,37.02,25200.0,31.5537,31.5964,31.5452,31.5623,25200.0
2011-05-17 15:40:00,37.03,37.03,36.98,37.01,26800.0,31.5708,31.5708,31.5282,31.5537,26800.0
2011-05-17 15:50:00,37.01,37.05,36.97,37.03,49600.0,31.5537,31.5879,31.5196,31.5708,49600.0
2011-05-18 09:30:00,37.11,37.17,36.98,37.04,13000.0,31.639,31.6902,31.5282,31.5793,13000.0
2011-05-18 09:40:00,37.04,37.08,37.0,37.05,10600.0,31.5793,31.6134,31.5452,31.5879,10600.0
2011-05-18 09:50:00,37.03,37.05,36.95,36.95,8200.0,31.5708,31.5879,31.5026,31.5026,8200.0
2011-05-18 10:00:00,36.96,37.05,36.94,37.03,7000.0,31.5111,31.5879,31.4941,31.5708,7000.0
2011-05-18 10:10:00,37.03,37.06,36.96,37.04,14800.0,31.5708,31.5964,31.5111,31.5793,14800.0
2011-05-18 10:20:00,37.03,37.12,37.01,37.12,18300.0,31.5708,31.6475,31.5537,31.6475,18300.0
2011-05-18 10:30:00,37.12,37.24,37.12,37.18,9400.0,31.6475,31.7498,31.6475,31.6987,9400.0
2011-05-18 10:40:00,37.18,37.19,37.13,37.16,6600.0,31.6987,31.7072,31.6561,31.6816,6600.0
2011-05-18 10:50:00,37.15,37.16,37.11,37.11,5700.0,31.6731,31.6816,31.639,31.639,5700.0
2011-05-18 11:00:00,37.11,37.18,37.11,37.13,5500.0,31.639,31.6987,31.639,31.6561,5500.0
2011-05-18 11:10:00,37.14,37.15,37.11,37.12,5100.0,31.6646,31.6731,31.639,31.6475,5100.0
2011-05-18 11:20:00,37.11,37.12,37.05,37.11,8400.0,31.639,31.6475,31.5879,31.639,8400.0
2011-05-18 11:30:00,37.11,37.18,37.11,37.17,2200.0,31.639,31.6987,31.639,31.6902,2200.0
2011-05-18 11:40:00,37.17,37.2,37.17,37.2,4500.0,31.6902,31.7157,31.6902,31.7157,4500.0
2011-05-18 11:50:00,37.19,37.26,37.19,37.25,8300.0,31.7072,31.7669,31.7072,31.7584,8300.0
2011-05-18 12:00:00,37.25,37.29,37.24,37.24,8300.0,31.7584,31.7925,31.7498,31.7498,8300.0
2011-05-18 12:10:00,37.25,37.31,37.25,37.31,5200.0,31.7584,31.8095,31.7584,31.8095,5200.0
2011-05-18 12:20:00,37.31,37.35,37.31,37.35,7600.0,31.8095,31.8436,31.8095,31.8436,7600.0
2011-05-18 12:30:00,37.34,37.37,37.34,37.37,7000.0,31.8351,31.8607,31.8351,31.8607,7000.0
2011-05-18 12:40:00,37.36,37.38,37.36,37.36,3100.0,31.8522,31.8692,31.8522,31.8522,3100.0
2011-05-18 12:50:00,37.36,37.37,37.35,37.36,4800.0,31.8522,31.8607,31.8436,31.8522,4800.0
2011-05-18 13:00:00,37.36,37.43,37.36,37.42,4600.0,31.8522,31.9118,31.8522,31.9033,4600.0
2011-05-18 13:10:00,37.43,37.43,37.4,37.41,1400.0,31.9118,31.9118,31.8863,31.8948,1400.0
2011-05-18 13:20:00,37.41,37.41,37.39,37.4,4000.0,31.8948,31.8948,31.8777,31.8863,4000.0
2011-05-18 13:30:00,37.39,37.41,37.39,37.41,4600.0,31.8777,31.8948,31.8777,31.8948,4600.0
2011-05-18 13:40:00,37.4,37.42,37.4,37.41,2600.0,31.8863,31.9033,31.8863,31.8948,2600.0
2011-05-18 13:50:00,37.41,37.48,37.41,37.48,4200.0,31.8948,31.9545,31.8948,31.9545,4200.0
2011-05-18 14:00:00,37.48,37.56,37.45,37.54,17600.0,31.9545,32.0227,31.9289,32.0056,17600.0
2011-05-18 14:10:00,37.54,37.55,37.48,37.48,8700.0,32.0056,32.0141,31.9545,31.9545,8700.0
2011-05-18 14:20:00,37.48,37.49,37.45,37.47,9000.0,31.9545,31.963,31.9289,31.9459,9000.0
2011-05-18 14:30:00,37.47,37.5,37.44,37.45,7600.0,31.9459,31.9715,31.9204,31.9289,7600.0
2011-05-18 14:40:00,37.45,37.49,37.45,37.45,8800.0,31.9289,31.963,31.9289,31.9289,8800.0
2011-05-18 14:50:00,37.46,37.46,37.43,37.44,9300.0,31.9374,31.9374,31.9118,31.9204,9300.0
2011-05-18 15:00:00,37.45,37.48,37.43,37.45,13300.0,31.9289,31.9545,31.9118,31.9289,13300.0
2011-05-18 15:10:00,37.45,37.51,37.44,37.5,9300.0,31.9289,31.98,31.9204,31.9715,9300.0
2011-05-18 15:20:00,37.5,37.51,37.47,37.51,9300.0,31.9715,31.98,31.9459,31.98,9300.0
2011-05-18 15:30:00,37.51,37.52,37.5,37.51,9800.0,31.98,31.9886,31.9715,31.98,9800.0
2011-05-18 15:40:00,37.51,37.51,37.46,37.46,21700.0,31.98,31.98,31.9374,31.9374,21700.0
2011-05-18 15:50:00,37.46,37.51,37.46,37.51,39600.0,31.9374,31.98,31.9374,31.98,39600.0
2011-05-19 09:30:00,37.64,37.7,37.55,37.66,11600.0,32.0909,32.142,32.0141,32.1079,11600.0
2011-05-19 09:40:00,37.67,37.73,37.66,37.73,5600.0,32.1164,32.1676,32.1079,32.1676,5600.0
2011-05-19 09:50:00,37.73,37.81,37.72,37.81,11200.0,32.1676,32.2358,32.1591,32.2358,11200.0
2011-05-19 10:00:00,37.78,37.79,37.65,37.66,22800.0,32.2102,32.2188,32.0994,32.1079,22800.0
2011-05-19 10:10:00,37.65,37.65,37.47,37.49,35900.0,32.0994,32.0994,31.9459,31.963,35900.0
2011-05-19 10:20:00,37.5,37.51,37.45,37.46,12000.0,31.9715,31.98,31.9289,31.9374,12000.0
2011-05-19 10:30:00,37.46,37.49,37.43,37.47,7100.0,31.9374,31.963,31.9118,31.9459,7100.0
2011-05-19 10:40:00,37.48,37.49,37.41,37.41,7100.0,31.9545,31.963,31.8948,31.8948,7100.0
2011-05-19 10:50:00,37.4,37.4,37.31,37.32,6900.0,31.8863,31.8863,31.8095,31.818,6900.0
2011-05-19 11:00:00,37.3,37.34,37.29,37.3,6600.0,31.801,31.8351,31.7925,31.801,6600.0
2011-05-19 11:10:00,37.29,37.33,37.28,37.32,4400.0,31.7925,31.8266,31.7839,31.818,4400.0
2011-05-19 11:20:00,37.33,37.35,37.33,37.34,3100.0,31.8266,31.8436,31.8266,31.8351,3100.0
2011-05-19 11:30:00,37.37,37.39,37.33,37.38,5100.0,31.8607,31.8777,31.8266,31.8692,5100.0
2011-05-19 11:40:00,37.38,37.41,37.38,37.41,3900.0,31.8692,31.8948,31.8692,31.8948,3900.0
2011-05-19 11:50:00,37.4,37.44,37.4,37.44,2900.0,31.8863,31.9204,31.8863,31.9204,2900.0
2011-05-19 12:00:00,37.43,37.5,37.43,37.5,8500.0,31.9118,31.9715,31.9118,31.9715,8500.0
2011-05-19 12:10:00,37.5,37.5,37.48,37.48,9800.0,31.9715,31.9715,31.9545,31.9545,9800.0
2011-05-19 12:20:00,37.49,37.51,37.46,37.5,9600.0,31.963,31.98,31.9374,31.9715,9600.0
2011-05-19 12:30:00,37.5,37.5,37.46,37.5,13200.0,31.9715,31.9715,31.9374,31.9715,13200.0
2011-05-19 12:40:00,37.5,37.51,37.44,37.47,9300.0,31.9715,31.98,31.9204,31.9459,9300.0
2011-05-19 12:50:00,37.47,37.49,37.41,37.42,4000.0,31.9459,31.963,31.8948,31.9033,4000.0
2011-05-19 13:00:00,37.43,37.53,37.43,37.53,3900.0,31.9118,31.9971,31.9118,31.9971,3900.0
2011-05-19 13:10:00,37.53,37.61,37.53,37.61,5400.0,31.9971,32.0653,31.9971,32.0653,5400.0
2011-05-19 13:20:00,37.62,37.63,37.6,37.61,4500.0,32.0738,32.0823,32.0568,32.0653,4500.0
2011-05-19 13:30:00,37.62,37.64,37.62,37.62,3300.0,32.0738,32.0909,32.0738,32.0738,3300.0
2011-05-19 13:40:00,37.61,37.61,37.59,37.61,2300.0,32.0653,32.0653,32.0482,32.0653,2300.0
2011-05-19 13:50:00,37.61,37.68,37.61,37.67,4600.0,32.0653,32.125,32.0653,32.1164,4600.0
2011-05-19 14:00:00,37.67,37.69,37.67,37.68,1600.0,32.1164,32.1335,32.1164,32.125,1600.0
2011-05-19 14:10:00,37.68,37.68,37.62,37.63,9600.0,32.125,32.125,32.0738,32.0823,9600.0
2011-05-19 14:20:00,37.63,37.65,37.6,37.61,6000.0,32.0823,32.0994,32.0568,32.0653,6000.0
2011-05-19 14:30:00,37.61,37.62,37.59,37.61,6500.0,32.0653,32.0738,32.0482,32.0653,6500.0
2011-05-19 14:40:00,37.62,37.62,37.52,37.55,9300.0,32.0738,32.0738,31.9886,32.0141,9300.0
2011-05-19 14:50:00,37.55,37.58,37.55,37.58,9900.0,32.0141,32.0397,32.0141,32.0397,9900.0
2011-05-19 15:00:00,37.57,37.62,37.56,37.62,9800.0,32.0312,32.0738,32.0227,32.0738,9800.0
2011-05-19 15:10:00,37.62,37.63,37.61,37.62,5600.0,32.0738,32.0823,32.0653,32.0738,5600.0
2011-05-19 15:20:00,37.62,37.64,37.62,37.62,9800.0,32.0738,32.0909,32.0738,32.0738,9800.0
2011-05-19 15:30:00,37.61,37.62,37.58,37.62,10500.0,32.0653,32.0738,32.0397,32.0738,10500.0
2011-05-19 15:40:00,37.61,37.64,37.58,37.63,31500.0,32.0653,32.0909,32.0397,32.0823,31500.0
2011-05-19 15:50:00,37.64,37.66,37.61,37.62,38100.0,32.0909,32.1079,32.0653,32.0738,38100.0
2011-05-20 09:30:00,37.6,37.6,37.44,37.44,38800.0,32.0568,32.0568,31.9204,31.9204,38800.0
2011-05-20 09:40:00,37.45,37.48,37.36,37.38,7800.0,31.9289,31.9545,31.8522,31.8692,7800.0
2011-05-20 09:50:00,37.39,37.4,37.24,37.24,4100.0,31.8777,31.8863,31.7498,31.7498,4100.0
2011-05-20 10:00:00,37.25,37.25,37.17,37.18,15400.0,31.7584,31.7584,31.6902,31.6987,15400.0
2011-05-20 10:10:00,37.18,37.23,37.12,37.18,5300.0,31.6987,31.7413,31.6475,31.6987,5300.0
2011-05-20 10:20:00,37.19,37.22,37.16,37.22,3900.0,31.7072,31.7328,31.6816,31.7328,3900.0
2011-05-20 10:30:00,37.22,37.22,37.09,37.14,9600.0,31.7328,31.7328,31.622,31.6646,9600.0
2011-05-20 10:40:00,37.13,37.13,37.0,37.05,8900.0,31.6561,31.6561,31.5452,31.5879,8900.0
2011-05-20 10:50:00,37.06,37.08,37.05,37.07,4000.0,31.5964,31.6134,31.5879,31.6049,4000.0
2011-05-20 11:00:00,37.06,37.08,37.05,37.08,4100.0,31.5964,31.6134,31.5879,31.6134,4100.0
2011-05-20 11:10:00,37.09,37.13,37.09,37.11,6300.0,31.622,31.6561,31.622,31.639,6300.0
2011-05-20 11:20:00,37.11,37.13,37.09,37.13,3500.0,31.639,31.6561,31.622,31.6561,3500.0
2011-05-20 11:30:00,37.14,37.23,37.13,37.23,6100.0,31.6646,31.7413,31.6561,31.7413,6100.0
2011-05-20 11:40:00,37.22,37.22,37.16,37.17,3100.0,31.7328,31.7328,31.6816,31.6902,3100.0
2011-05-20 11:50:00,37.16,37.18,37.13,37.13,3400.0,31.6816,31.6987,31.6561,31.6561,3400.0
2011-05-20 12:00:00,37.14,37.14,37.08,37.08,10400.0,31.6646,31.6646,31.6134,31.6134,10400.0
2011-05-20 12:10:00,37.08,37.12,37.05,37.1,10100.0,31.6134,31.6475,31.5879,31.6305,10100.0
2011-05-20 12:20:00,37.1,37.14,37.1,37.14,29600.0,31.6305,31.6646,31.6305,31.6646,29600.0
2011-05-20 12:30:00,37.14,37.2,37.14,37.2,19400.0,31.6646,31.7157,31.6646,31.7157,19400.0
2011-05-20 12:40:00,37.2,37.21,37.18,37.19,14000.0,31.7157,31.7243,31.6987,31.7072,14000.0
2011-05-20 12:50:00,37.19,37.19,37.14,37.14,6800.0,31.7072,31.7072,31.6646,31.6646,6800.0
2011-05-20 13:00:00,37.16,37.18,37.15,37.18,4600.0,31.6816,31.6987,31.6731,31.6987,4600.0
2011-05-20 13:10:00,37.17,37.18,37.15,37.18,7200.0,31.6902,31.6987,31.6731,31.6987,7200.0
2011-05-20 13:20:00,37.17,37.18,37.16,37.16,12200.0,31.6902,31.6987,31.6816,31.6816,12200.0
2011-05-20 13:30:00,37.16,37.18,37.16,37.18,15100.0,31.6816,31.6987,31.6816,31.6987,15100.0
2011-05-20 13:40:00,37.18,37.18,37.15,37.15,9000.0,31.6987,31.6987,31.6731,31.6731,9000.0
2011-05-20 13:50:00,37.16,37.16,37.13,37.14,7500.0,31.6816,31.6816,31.6561,31.6646,7500.0
2011-05-20 14:00:00,37.15,37.16,37.12,37.12,26800.0,31.6731,31.6816,31.6475,31.6475,26800.0
2011-05-20 14:10:00,37.12,37.14,37.11,37.14,19300.0,31.6475,31.6646,31.639,31.6646,19300.0
2011-05-20 14:20:00,37.13,37.14,37.12,37.13,17100.0,31.6561,31.6646,31.6475,31.6561,17100.0
2011-05-20 14:30:00,37.12,37.13,37.07,37.1,18300.0,31.6475,31.6561,31.6049,31.6305,18300.0
2011-05-20 14:40:00,37.09,37.11,37.06,37.1,17800.0,31.622,31.639,31.5964,31.6305,17800.0
2011-05-20 14:50:00,37.11,37.13,37.06,37.06,13100.0,31.639,31.6561,31.5964,31.5964,13100.0
2011-05-20 15:00:00,37.06,37.06,37.03,37.06,11100.0,31.5964,31.5964,31.5708,31.5964,11100.0
2011-05-20 15:10:00,37.06,37.09,37.05,37.09,7200.0,31.5964,31.622,31.5879,31.622,7200.0
2011-05-20 15:20:00,37.09,37.12,37.07,37.1,11100.0,31.622,31.6475,31.6049,31.6305,11100.0
2011-05-20 15:30:00,37.1,37.14,37.08,37.09,14700.0,31.6305,31.6646,31.6134,31.622,14700.0
2011-05-20 15:40:00,37.09,37.09,37.03,37.04,33300.0,31.622,31.622,31.5708,31.5793,33300.0
2011-05-20 15:50:00,37.04,37.04,36.91,36.94,116600.0,31.5793,31.5793,31.4685,31.4941,116600.0
2011-05-23 09:30:00,36.45,36.57,36.4,36.51,32000.0,31.2105,31.3133,31.1677,31.2619,32000.0
2011-05-23 09:40:00,36.52,36.61,36.51,36.61,22700.0,31.2705,31.3475,31.2619,31.3475,22700.0
2011-05-23 09:50:00,36.61,36.73,36.58,36.73,38700.0,31.3475,31.4503,31.3219,31.4503,38700.0
2011-05-23 10:00:00,36.73,36.79,36.7,36.77,31200.0,31.4503,31.5017,31.4246,31.4845,31200.0
2011-05-23 10:10:00,36.78,36.78,36.71,36.72,25200.0,31.4931,31.4931,31.4332,31.4417,25200.0
2011-05-23 10:20:00,36.72,36.79,36.72,36.77,16500.0,31.4417,31.5017,31.4417,31.4845,16500.0
2011-05-23 10:30:00,36.77,36.87,36.77,36.86,24900.0,31.4845,31.5702,31.4845,31.5616,24900.0
2011-05-23 10:40:00,36.86,36.88,36.85,36.87,17700.0,31.5616,31.5787,31.5531,31.5702,17700.0
2011-05-23 10:50:00,36.86,36.95,36.84,36.91,22100.0,31.5616,31.6387,31.5445,31.6044,22100.0
2011-05-23 11:00:00,36.91,37.0,36.91,36.99,17600.0,31.6044,31.6815,31.6044,31.6729,17600.0
2011-05-23 11:10:00,36.99,37.02,36.95,36.98,29600.0,31.6729,31.6986,31.6387,31.6644,29600.0
2011-05-23 11:20:00,36.98,37.03,36.98,37.0,13100.0,31.6644,31.7072,31.6644,31.6815,13100.0
2011-05-23 11:30:00,37.0,37.01,36.92,36.94,13900.0,31.6815,31.6901,31.613,31.6301,13900.0
2011-05-23 11:40:00,36.93,36.94,36.91,36.92,13900.0,31.6216,31.6301,31.6044,31.613,13900.0
2011-05-23 11:50:00,36.92,37.0,36.92,36.97,14000.0,31.613,31.6815,31.613,31.6558,14000.0
2011-05-23 12:00:00,36.97,36.97,36.93,36.96,9300.0,31.6558,31.6558,31.6216,31.6472,9300.0
2011-05-23 12:10:00,36.96,36.98,36.92,36.96,19000.0,31.6472,31.6644,31.613,31.6472,19000.0
2011-05-23 12:20:00,36.97,36.99,36.95,36.98,13000.0,31.6558,31.6729,31.6387,31.6644,13000.0
2011-05-23 12:30:00,36.96,37.0,36.96,37.0,11300.0,31.6472,31.6815,31.6472,31.6815,11300.0
2011-05-23 12:40:00,37.0,37.02,36.98,37.01,11500.0,31.6815,31.6986,31.6644,31.6901,11500.0
2011-05-23 12:50:00,37.01,37.02,37.0,37.01,7900.0,31.6901,31.6986,31.6815,31.6901,7900.0
2011-05-23 13:00:00,37.0,37.0,36.96,36.99,10600.0,31.6815,31.6815,31.6472,31.6729,10600.0
2011-05-23 13:10:00,36.99,36.99,36.96,36.96,10500.0,31.6729,31.6729,31.6472,31.6472,10500.0
2011-05-23 13:20:00,36.96,36.96,36.91,36.92,22100.0,31.6472,31.6472,31.6044,31.613,22100.0
2011-05-23 13:30:00,36.92,36.96,36.92,36.95,9600.0,31.613,31.6472,31.613,31.6387,9600.0
2011-05-23 13:40:00,36.95,36.98,36.94,36.98,8900.0,31.6387,31.6644,31.6301,31.6644,8900.0
2011-05-23 13:50:00,36.98,37.0,36.96,37.0,14400.0,31.6644,31.6815,31.6472,31.6815,14400.0
2011-05-23 14:00:00,37.0,37.03,36.99,37.03,14500.0,31.6815,31.7072,31.6729,31.7072,14500.0
2011-05-23 14:10:00,37.03,37.07,37.03,37.04,14500.0,31.7072,31.7414,31.7072,31.7157,14500.0
2011-05-23 14:20:00,37.03,37.05,37.0,37.04,18700.0,31.7072,31.7243,31.6815,31.7157,18700.0
2011-05-23 14:30:00,37.03,37.15,37.03,37.12,32200.0,31.7072,31.8099,31.7072,31.7842,32200.0
2011-05-23 14:40:00,37.12,37.13,37.09,37.1,12500.0,31.7842,31.7928,31.7586,31.7671,12500.0
2011-05-23 14:50:00,37.1,37.13,37.08,37.09,13500.0,31.7671,31.7928,31.75,31.7586,13500.0
2011-05-23 15:00:00,37.1,37.13,37.1,37.11,21600.0,31.7671,31.7928,31.7671,31.7757,21600.0
2011-05-23 15:10:00,37.11,37.12,37.08,37.09,13000.0,31.7757,31.7842,31.75,31.7586,13000.0
2011-05-23 15:20:00,37.09,37.12,37.06,37.06,29000.0,31.7586,31.7842,31.7329,31.7329,29000.0
2011-05-23 15:30:00,37.07,37.07,37.0,37.0,27600.0,31.7414,31.7414,31.6815,31.6815,27600.0
2011-05-23 15:40:00,37.0,37.08,37.0,37.04,68400.0,31.6815,31.75,31.6815,31.7157,68400.0
2011-05-23 15:50:00,37.04,37.08,37.01,37.02,94200.0,31.7157,31.75,31.6901,31.6986,94200.0
2011-05-24 09:30:00,37.01,37.14,36.95,36.97,23000.0,31.6901,31.8014,31.6387,31.6558,23000.0
2011-05-24 09:40:00,36.99,36.99,36.81,36.83,16200.0,31.6729,31.6729,31.5188,31.5359,16200.0
2011-05-24 09:50:00,36.84,36.91,36.84,36.86,25700.0,31.5445,31.6044,31.5445,31.5616,25700.0
2011-05-24 10:00:00,36.87,36.89,36.79,36.79,7000.0,31.5702,31.5873,31.5017,31.5017,7000.0
2011-05-24 10:10:00,36.81,36.93,36.81,36.89,7800.0,31.5188,31.6216,31.5188,31.5873,7800.0
2011-05-24 10:20:00,36.9,36.93,36.75,36.77,10500.0,31.5959,31.6216,31.4674,31.4845,10500.0
2011-05-24 10:30:00,36.78,36.8,36.7,36.7,6200.0,31.4931,31.5102,31.4246,31.4246,6200.0
2011-05-24 10:40:00,36.71,36.81,36.7,36.8,6400.0,31.4332,31.5188,31.4246,31.5102,6400.0
2011-05-24 10:50:00,36.79,36.81,36.72,36.72,6900.0,31.5017,31.5188,31.4417,31.4417,6900.0
2011-05-24 11:00:00,36.72,36.85,36.72,36.83,8300.0,31.4417,31.5531,31.4417,31.5359,8300.0
2011-05-24 11:10:00,36.83,36.87,36.81,36.86,6700.0,31.5359,31.5702,31.5188,31.5616,6700.0
2011-05-24 11:20:00,36.85,36.85,36.79,36.82,8100.0,31.5531,31.5531,31.5017,31.5274,8100.0
2011-05-24 11:30:00,36.82,36.84,36.81,36.82,5900.0,31.5274,31.5445,31.5188,31.5274,5900.0
2011-05-24 11:40:00,36.82,36.82,36.74,36.76,7700.0,31.5274,31.5274,31.4589,31.476,7700.0
2011-05-24 11:50:00,36.77,36.8,36.75,36.79,2400.0,31.4845,31.5102,31.4674,31.5017,2400.0
2011-05-24 12:00:00,36.78,36.78,36.75,36.78,3900.0,31.4931,31.4931,31.4674,31.4931,3900.0
2011-05-24 12:10:00,36.78,36.83,36.78,36.8,4600.0,31.4931,31.5359,31.4931,31.5102,4600.0
2011-05-24 12:20:00,36.79,36.81,36.78,36.81,4700.0,31.5017,31.5188,31.4931,31.5188,4700.0
2011-05-24 12:30:00,36.8,36.84,36.8,36.84,5600.0,31.5102,31.5445,31.5102,31.5445,5600.0
2011-05-24 12:40:00,36.84,36.85,36.83,36.85,4500.0,31.5445,31.5531,31.5359,31.5531,4500.0
2011-05-24 12:50:00,36.85,36.86,36.79,36.8,7000.0,31.5531,31.5616,31.5017,31.5102,7000.0
2011-05-24 13:00:00,36.79,36.81,36.79,36.8,8900.0,31.5017,31.5188,31.5017,31.5102,8900.0
2011-05-24 13:10:00,36.8,36.81,36.77,36.78,8300.0,31.5102,31.5188,31.4845,31.4931,8300.0
2011-05-24 13:20:00,36.77,36.77,36.68,36.72,21800.0,31.4845,31.4845,31.4075,31.4417,21800.0
2011-05-24 13:30:00,36.72,36.73,36.69,36.72,4900.0,31.4417,31.4503,31.416,31.4417,4900.0
2011-05-24 13:40:00,36.72,36.79,36.72,36.76,17300.0,31.4417,31.5017,31.4417,31.476,17300.0
2011-05-24 13:50:00,36.76,36.8,36.75,36.8,4500.0,31.476,31.5102,31.4674,31.5102,4500.0
2011-05-24 14:00:00,36.8,36.83,36.8,36.82,7300.0,31.5102,31.5359,31.5102,31.5274,7300.0
2011-05-24 14:10:00,36.82,36.84,36.82,36.83,7500.0,31.5274,31.5445,31.5274,31.5359,7500.0
2011-05-24 14:20:00,36.84,36.85,36.82,36.83,13400.0,31.5445,31.5531,31.5274,31.5359,13400.0
2011-05-24 14:30:00,36.84,36.84,36.8,36.8,7000.0,31.5445,31.5445,31.5102,31.5102,7000.0
2011-05-24 14:40:00,36.8,36.82,36.8,36.81,11800.0,31.5102,31.5274,31.5102,31.5188,11800.0
2011-05-24 14:50:00,36.8,36.81,36.8,36.8,7600.0,31.5102,31.5188,31.5102,31.5102,7600.0
2011-05-24 15:00:00,36.8,36.84,36.8,36.84,17400.0,31.5102,31.5445,31.5102,31.5445,17400.0
2011-05-24 15:10:00,36.84,36.84,36.79,36.81,26200.0,31.5445,31.5445,31.5017,31.5188,26200.0
2011-05-24 15:20:00,36.81,36.83,36.8,36.8,17800.0,31.5188,31.5359,31.5102,31.5102,17800.0
2011-05-24 15:30:00,36.8,36.8,36.75,36.76,24500.0,31.5102,31.5102,31.4674,31.476,24500.0
2011-05-24 15:40:00,36.76,36.76,36.73,36.74,26800.0,31.476,31.476,31.4503,31.4589,26800.0
2011-05-24 15:50:00,36.74,36.75,36.68,36.75,83200.0,31.4589,31.4674,31.4075,31.4674,83200.0
2011-05-25 09:30:00,36.61,36.68,36.51,36.66,8200.0,31.3475,31.4075,31.2619,31.3904,8200.0
2011-05-25 09:40:00,36.67,36.78,36.65,36.73,28300.0,31.3989,31.4931,31.3818,31.4503,28300.0
2011-05-25 09:50:00,36.75,36.75,36.69,36.69,5500.0,31.4674,31.4674,31.416,31.416,5500.0
2011-05-25 10:00:00,36.66,36.78,36.66,36.78,7900.0,31.3904,31.4931,31.3904,31.4931,7900.0
2011-05-25 10:10:00,36.78,36.78,36.71,36.71,5800.0,31.4931,31.4931,31.4332,31.4332,5800.0
2011-05-25 10:20:00,36.71,36.8,36.69,36.78,9700.0,31.4332,31.5102,31.416,31.4931,9700.0
2011-05-25 10:30:00,36.79,36.97,36.79,36.96,21000.0,31.5017,31.6558,31.5017,31.6472,21000.0
2011-05-25 10:40:00,36.97,37.0,36.96,36.97,36700.0,31.6558,31.6815,31.6472,31.6558,36700.0
2011-05-25 10:50:00,36.98,37.04,36.98,37.0,25300.0,31.6644,31.7157,31.6644,31.6815,25300.0
2011-05-25 11:00:00,36.99,37.02,36.95,36.95,12900.0,31.6729,31.6986,31.6387,31.6387,12900.0
2011-05-25 11:10:00,36.96,37.01,36.95,36.96,8500.0,31.6472,31.6901,31.6387,31.6472,8500.0
2011-05-25 11:20:00,36.94,37.0,36.94,36.94,10300.0,31.6301,31.6815,31.6301,31.6301,10300.0
2011-05-25 11:30:00,36.94,36.96,36.93,36.96,6800.0,31.6301,31.6472,31.6216,31.6472,6800.0
2011-05-25 11:40:00,36.96,37.01,36.96,36.98,6900.0,31.6472,31.6901,31.6472,31.6644,6900.0
2011-05-25 11:50:00,36.97,36.98,36.93,36.93,4000.0,31.6558,31.6644,31.6216,31.6216,4000.0
2011-05-25 12:00:00,36.93,36.95,36.91,36.93,8500.0,31.6216,31.6387,31.6044,31.6216,8500.0
2011-05-25 12:10:00,36.93,36.95,36.89,36.9,4300.0,31.6216,31.6387,31.5873,31.5959,4300.0
2011-05-25 12:20:00,36.9,36.96,36.89,36.93,12500.0,31.5959,31.6472,31.5873,31.6216,12500.0
2011-05-25 12:30:00,36.93,36.97,36.91,36.95,8200.0,31.6216,31.6558,31.6044,31.6387,8200.0
2011-05-25 12:40:00,36.97,37.0,36.96,36.97,9100.0,31.6558,31.6815,31.6472,31.6558,9100.0
2011-05-25 12:50:00,36.97,36.99,36.92,36.99,14400.0,31.6558,31.6729,31.613,31.6729,14400.0
2011-05-25 13:00:00,36.98,36.99,36.94,36.99,8300.0,31.6644,31.6729,31.6301,31.6729,8300.0
2011-05-25 13:10:00,36.98,36.98,36.94,36.98,10000.0,31.6644,31.6644,31.6301,31.6644,10000.0
2011-05-25 13:20:00,36.98,36.98,36.9,36.91,9400.0,31.6644,31.6644,31.5959,31.6044,9400.0
2011-05-25 13:30:00,36.91,36.92,36.89,36.9,13400.0,31.6044,31.613,31.5873,31.5959,13400.0
2011-05-25 13:40:00,36.89,36.93,36.88,36.91,5500.0,31.5873,31.6216,31.5787,31.6044,5500.0
2011-05-25 13:50:00,36.92,36.92,36.86,36.87,7300.0,31.613,31.613,31.5616,31.5702,7300.0
2011-05-25 14:00:00,36.87,36.9,36.86,36.88,10900.0,31.5702,31.5959,31.5616,31.5787,10900.0
2011-05-25 14:10:00,36.88,36.9,36.87,36.89,2300.0,31.5787,31.5959,31.5702,31.5873,2300.0
2011-05-25 14:20:00,36.89,36.91,36.88,36.91,4800.0,31.5873,31.6044,31.5787,31.6044,4800.0
2011-05-25 14:30:00,36.91,36.95,36.91,36.95,4000.0,31.6044,31.6387,31.6044,31.6387,4000.0
2011-05-25 14:40:00,36.94,36.94,36.89,36.9,8100.0,31.6301,31.6301,31.5873,31.5959,8100.0
2011-05-25 14:50:00,36.91,36.94,36.9,36.94,16200.0,31.6044,31.6301,31.5959,31.6301,16200.0
2011-05-25 15:00:00,36.93,37.06,36.92,37.02,23300.0,31.6216,31.7329,31.613,31.6986,23300.0
2011-05-25 15:10:00,37.01,37.05,36.99,37.01,15800.0,31.6901,31.7243,31.6729,31.6901,15800.0
2011-05-25 15:20:00,37.0,37.0,36.96,37.0,12100.0,31.6815,31.6815,31.6472,31.6815,12100.0
2011-05-25 15:30:00,37.0,37.04,37.0,37.03,18300.0,31.6815,31.7157,31.6815,31.7072,18300.0
2011-05-25 15:40:00,37.03,37.05,36.98,36.98,29900.0,31.7072,31.7243,31.6644,31.6644,29900.0
2011-05-25 15:50:00,36.99,37.01,36.92,36.94,67200.0,31.6729,31.6901,31.613,31.6301,67200.0
2011-05-26 09:30:00,36.79,37.03,36.73,36.98,17600.0,31.5017,31.7072,31.4503,31.6644,17600.0
2011-05-26 09:40:00,36.98,36.98,36.79,36.88,14100.0,31.6644,31.6644,31.5017,31.5787,14100.0
2011-05-26 09:50:00,36.88,36.91,36.72,36.78,25600.0,31.5787,31.6044,31.4417,31.4931,25600.0
2011-05-26 10:00:00,36.79,36.87,36.79,36.82,18900.0,31.5017,31.5702,31.5017,31.5274,18900.0
2011-05-26 10:10:00,36.83,36.89,36.78,36.85,10400.0,31.5359,31.5873,31.4931,31.5531,10400.0
2011-05-26 10:20:00,36.86,36.96,36.81,36.94,14000.0,31.5616,31.6472,31.5188,31.6301,14000.0
2011-05-26 10:30:00,36.93,37.0,36.88,36.99,6600.0,31.6216,31.6815,31.5787,31.6729,6600.0
2011-05-26 10:40:00,36.99,36.99,36.89,36.91,11600.0,31.6729,31.6729,31.5873,31.6044,11600.0
2011-05-26 10:50:00,36.91,36.91,36.85,36.87,7600.0,31.6044,31.6044,31.5531,31.5702,7600.0
2011-05-26 11:00:00,36.88,36.94,36.87,36.9,6600.0,31.5787,31.6301,31.5702,31.5959,6600.0
2011-05-26 11:10:00,36.89,36.95,36.88,36.95,7500.0,31.5873,31.6387,31.5787,31.6387,7500.0
2011-05-26 11:20:00,36.95,36.96,36.89,36.96,5900.0,31.6387,31.6472,31.5873,31.6472,5900.0
2011-05-26 11:30:00,36.96,37.0,36.92,36.92,6500.0,31.6472,31.6815,31.613,31.613,6500.0
2011-05-26 11:40:00,36.91,36.95,36.89,36.91,5500.0,31.6044,31.6387,31.5873,31.6044,5500.0
2011-05-26 11:50:00,36.92,37.0,36.91,36.95,4800.0,31.613,31.6815,31.6044,31.6387,4800.0
2011-05-26 12:00:00,36.95,36.96,36.92,36.92,2500.0,31.6387,31.6472,31.613,31.613,2500.0
2011-05-26 12:10:00,36.91,36.99,36.91,36.94,5800.0,31.6044,31.6729,31.6044,31.6301,5800.0
2011-05-26 12:20:00,36.94,36.99,36.94,36.99,4600.0,31.6301,31.6729,31.6301,31.6729,4600.0
2011-05-26 12:30:00,37.0,37.01,36.97,36.99,5800.0,31.6815,31.6901,31.6558,31.6729,5800.0
2011-05-26 12:40:00,36.98,37.11,36.97,37.11,7700.0,31.6644,31.7757,31.6558,31.7757,7700.0
2011-05-26 12:50:00,37.11,37.13,37.1,37.13,4900.0,31.7757,31.7928,31.7671,31.7928,4900.0
2011-05-26 13:00:00,37.13,37.18,37.12,37.17,8600.0,31.7928,31.8356,31.7842,31.8271,8600.0
2011-05-26 13:10:00,37.16,37.19,37.13,37.17,6700.0,31.8185,31.8442,31.7928,31.8271,6700.0
2011-05-26 13:20:00,37.17,37.2,37.17,37.18,3800.0,31.8271,31.8527,31.8271,31.8356,3800.0
2011-05-26 13:30:00,37.18,37.18,37.13,37.15,10100.0,31.8356,31.8356,31.7928,31.8099,10100.0
2011-05-26 13:40:00,37.12,37.13,37.1,37.11,1900.0,31.7842,31.7928,31.7671,31.7757,1900.0
2011-05-26 13:50:00,37.12,37.15,37.09,37.1,2700.0,31.7842,31.8099,31.7586,31.7671,2700.0
2011-05-26 14:00:00,37.1,37.12,37.09,37.11,3600.0,31.7671,31.7842,31.7586,31.7757,3600.0
2011-05-26 14:10:00,37.12,37.15,37.11,37.11,4300.0,31.7842,31.8099,31.7757,31.7757,4300.0
2011-05-26 14:20:00,37.11,37.18,37.11,37.18,5200.0,31.7757,31.8356,31.7757,31.8356,5200.0
2011-05-26 14:30:00,37.18,37.22,37.17,37.17,7200.0,31.8356,31.8699,31.8271,31.8271,7200.0
2011-05-26 14:40:00,37.16,37.21,37.16,37.2,3500.0,31.8185,31.8613,31.8185,31.8527,3500.0
2011-05-26 14:50:00,37.19,37.2,37.15,37.2,9400.0,31.8442,31.8527,31.8099,31.8527,9400.0
2011-05-26 15:00:00,37.2,37.21,37.13,37.14,4900.0,31.8527,31.8613,31.7928,31.8014,4900.0
2011-05-26 15:10:00,37.13,37.13,37.09,37.13,8000.0,31.7928,31.7928,31.7586,31.7928,8000.0
2011-05-26 15:20:00,37.13,37.2,37.12,37.18,8500.0,31.7928,31.8527,31.7842,31.8356,8500.0
2011-05-26 15:30:00,37.19,37.21,37.15,37.19,22000.0,31.8442,31.8613,31.8099,31.8442,22000.0
2011-05-26 15:40:00,37.19,37.2,37.11,37.11,18400.0,31.8442,31.8527,31.7757,31.7757,18400.0
2011-05-26 15:50:00,37.12,37.13,37.1,37.12,38800.0,31.7842,31.7928,31.7671,31.7842,38800.0
2011-05-27 09:30:00,37.24,37.24,37.14,37.21,9200.0,31.887,31.887,31.8014,31.8613,9200.0
2011-05-27 09:40:00,37.2,37.25,37.19,37.24,3700.0,31.8527,31.8956,31.8442,31.887,3700.0
2011-05-27 09:50:00,37.23,37.3,37.2,37.26,7500.0,31.8784,31.9384,31.8527,31.9041,7500.0
2011-05-27 10:00:00,37.24,37.25,37.19,37.24,7800.0,31.887,31.8956,31.8442,31.887,7800.0
2011-05-27 10:10:00,37.21,37.28,37.18,37.26,5100.0,31.8613,31.9212,31.8356,31.9041,5100.0
2011-05-27 10:20:00,37.26,37.29,37.24,37.27,4400.0,31.9041,31.9298,31.887,31.9127,4400.0
2011-05-27 10:30:00,37.28,37.3,37.23,37.23,1900.0,31.9212,31.9384,31.8784,31.8784,1900.0
2011-05-27 10:40:00,37.22,37.25,37.22,37.25,1700.0,31.8699,31.8956,31.8699,31.8956,1700.0
2011-05-27 10:50:00,37.25,37.26,37.24,37.26,3600.0,31.8956,31.9041,31.887,31.9041,3600.0
2011-05-27 11:00:00,37.24,37.31,37.24,37.28,4200.0,31.887,31.9469,31.887,31.9212,4200.0
2011-05-27 11:10:00,37.29,37.3,37.29,37.3,2400.0,31.9298,31.9384,31.9298,31.9384,2400.0
2011-05-27 11:20:00,37.29,37.3,37.24,37.24,2800.0,31.9298,31.9384,31.887,31.887,2800.0
2011-05-27 11:30:00,37.24,37.24,37.17,37.17,5100.0,31.887,31.887,31.8271,31.8271,5100.0
2011-05-27 11:40:00,37.18,37.22,37.18,37.21,2900.0,31.8356,31.8699,31.8356,31.8613,2900.0
2011-05-27 11:50:00,37.21,37.22,37.19,37.2,2300.0,31.8613,31.8699,31.8442,31.8527,2300.0
2011-05-27 12:00:00,37.21,37.21,37.16,37.17,4300.0,31.8613,31.8613,31.8185,31.8271,4300.0
2011-05-27 12:10:00,37.17,37.21,37.17,37.2,3900.0,31.8271,31.8613,31.8271,31.8527,3900.0
2011-05-27 12:20:00,37.21,37.21,37.18,37.18,2500.0,31.8613,31.8613,31.8356,31.8356,2500.0
2011-05-27 12:30:00,37.19,37.2,37.19,37.2,2500.0,31.8442,31.8527,31.8442,31.8527,2500.0
2011-05-27 12:40:00,37.19,37.2,37.18,37.18,1900.0,31.8442,31.8527,31.8356,31.8356,1900.0
2011-05-27 12:50:00,37.19,37.2,37.16,37.19,5300.0,31.8442,31.8527,31.8185,31.8442,5300.0
2011-05-27 13:00:00,37.19,37.21,37.19,37.2,2000.0,31.8442,31.8613,31.8442,31.8527,2000.0
2011-05-27 13:10:00,37.2,37.2,37.15,37.17,3800.0,31.8527,31.8527,31.8099,31.8271,3800.0
2011-05-27 13:20:00,37.17,37.17,37.14,37.15,3000.0,31.8271,31.8271,31.8014,31.8099,3000.0
2011-05-27 13:30:00,37.15,37.15,37.11,37.12,8600.0,31.8099,31.8099,31.7757,31.7842,8600.0
2011-05-27 13:40:00,37.12,37.16,37.12,37.15,2000.0,31.7842,31.8185,31.7842,31.8099,2000.0
2011-05-27 13:50:00,37.15,37.15,37.15,37.15,2700.0,31.8099,31.8099,31.8099,31.8099,2700.0
2011-05-27 14:00:00,37.16,37.16,37.13,37.14,9900.0,31.8185,31.8185,31.7928,31.8014,9900.0
2011-05-27 14:10:00,37.15,37.16,37.14,37.15,5400.0,31.8099,31.8185,31.8014,31.8099,5400.0
2011-05-27 14:20:00,37.14,37.16,37.13,37.15,5400.0,31.8014,31.8185,31.7928,31.8099,5400.0
2011-05-27 14:30:00,37.15,37.17,37.14,37.17,5800.0,31.8099,31.8271,31.8014,31.8271,5800.0
2011-05-27 14:40:00,37.17,37.17,37.09,37.1,7900.0,31.8271,31.8271,31.7586,31.7671,7900.0
2011-05-27 14:50:00,37.1,37.11,37.08,37.09,3700.0,31.7671,31.7757,31.75,31.7586,3700.0
2011-05-27 15:00:00,37.08,37.09,37.07,37.09,4400.0,31.75,31.7586,31.7414,31.7586,4400.0
2011-05-27 15:10:00,37.1,37.14,37.1,37.14,4900.0,31.7671,31.8014,31.7671,31.8014,4900.0
2011-05-27 15:20:00,37.13,37.15,37.13,37.14,4400.0,31.7928,31.8099,31.7928,31.8014,4400.0
2011-05-27 15:30:00,37.15,37.17,37.12,37.13,10500.0,31.8099,31.8271,31.7842,31.7928,10500.0
2011-05-27 15:40:00,37.13,37.17,37.12,37.14,10400.0,31.7928,31.8271,31.7842,31.8014,10400.0
2011-05-27 15:50:00,37.14,37.15,37.13,37.15,23900.0,31.8014,31.8099,31.7928,31.8099,23900.0
2011-05-31 09:30:00,37.51,37.53,37.36,37.4,17200.0,32.1182,32.1353,31.9897,32.024,17200.0
2011-05-31 09:40:00,37.36,37.4,37.28,37.31,6400.0,31.9897,32.024,31.9212,31.9469,6400.0
2011-05-31 09:50:00,37.31,37.36,37.27,37.27,9000.0,31.9469,31.9897,31.9127,31.9127,9000.0
2011-05-31 10:00:00,37.25,37.27,37.13,37.13,6200.0,31.8956,31.9127,31.7928,31.7928,6200.0
2011-05-31 10:10:00,37.15,37.18,37.08,37.1,4700.0,31.8099,31.8356,31.75,31.7671,4700.0
2011-05-31 10:20:00,37.11,37.25,37.07,37.25,10400.0,31.7757,31.8956,31.7414,31.8956,10400.0
2011-05-31 10:30:00,37.25,37.25,37.18,37.19,9200.0,31.8956,31.8956,31.8356,31.8442,9200.0
2011-05-31 10:40:00,37.19,37.26,37.18,37.22,8400.0,31.8442,31.9041,31.8356,31.8699,8400.0
2011-05-31 10:50:00,37.19,37.23,37.15,37.22,7500.0,31.8442,31.8784,31.8099,31.8699,7500.0
2011-05-31 11:00:00,37.22,37.27,37.19,37.26,6700.0,31.8699,31.9127,31.8442,31.9041,6700.0
2011-05-31 11:10:00,37.26,37.31,37.25,37.3,7400.0,31.9041,31.9469,31.8956,31.9384,7400.0
2011-05-31 11:20:00,37.3,37.36,37.3,37.36,8900.0,31.9384,31.9897,31.9384,31.9897,8900.0
2011-05-31 11:30:00,37.36,37.41,37.36,37.38,6800.0,31.9897,32.0326,31.9897,32.0069,6800.0
2011-05-31 11:40:00,37.39,37.42,37.37,37.37,6800.0,32.0154,32.0411,31.9983,31.9983,6800.0
2011-05-31 11:50:00,37.37,37.38,37.32,37.34,7400.0,31.9983,32.0069,31.9555,31.9726,7400.0
2011-05-31 12:00:00,37.33,37.43,37.31,37.43,11100.0,31.9641,32.0497,31.9469,32.0497,11100.0
2011-05-31 12:10:00,37.42,37.43,37.35,37.36,6900.0,32.0411,32.0497,31.9812,31.9897,6900.0
2011-05-31 12:20:00,37.36,37.41,37.34,37.41,6200.0,31.9897,32.0326,31.9726,32.0326,6200.0
2011-05-31 12:30:00,37.41,37.41,37.33,37.38,8700.0,32.0326,32.0326,31.9641,32.0069,8700.0
2011-05-31 12:40:00,37.38,37.43,37.38,37.4,6500.0,32.0069,32.0497,32.0069,32.024,6500.0
2011-05-31 12:50:00,37.4,37.45,37.38,37.43,6400.0,32.024,32.0668,32.0069,32.0497,6400.0
2011-05-31 13:00:00,37.44,37.45,37.43,37.45,3600.0,32.0582,32.0668,32.0497,32.0668,3600.0
2011-05-31 13:10:00,37.45,37.46,37.43,37.46,4600.0,32.0668,32.0754,32.0497,32.0754,4600.0
2011-05-31 13:20:00,37.46,37.48,37.46,37.46,4100.0,32.0754,32.0925,32.0754,32.0754,4100.0
2011-05-31 13:30:00,37.48,37.5,37.47,37.47,4600.0,32.0925,32.1096,32.0839,32.0839,4600.0
2011-05-31 13:40:00,37.46,37.49,37.45,37.47,4400.0,32.0754,32.1011,32.0668,32.0839,4400.0
2011-05-31 13:50:00,37.46,37.5,37.46,37.47,5300.0,32.0754,32.1096,32.0754,32.0839,5300.0
2011-05-31 14:00:00,37.46,37.46,37.44,37.44,2100.0,32.0754,32.0754,32.0582,32.0582,2100.0
2011-05-31 14:10:00,37.45,37.46,37.43,37.46,5100.0,32.0668,32.0754,32.0497,32.0754,5100.0
2011-05-31 14:20:00,37.46,37.47,37.44,37.47,7400.0,32.0754,32.0839,32.0582,32.0839,7400.0
2011-05-31 14:30:00,37.46,37.49,37.46,37.49,10400.0,32.0754,32.1011,32.0754,32.1011,10400.0
2011-05-31 14:40:00,37.49,37.53,37.48,37.51,11500.0,32.1011,32.1353,32.0925,32.1182,11500.0
2011-05-31 14:50:00,37.51,37.51,37.49,37.51,5000.0,32.1182,32.1182,32.1011,32.1182,5000.0
2011-05-31 15:00:00,37.51,37.51,37.47,37.48,6900.0,32.1182,32.1182,32.0839,32.0925,6900.0
2011-05-31 15:10:00,37.48,37.51,37.47,37.51,17300.0,32.0925,32.1182,32.0839,32.1182,17300.0
2011-05-31 15:20:00,37.52,37.55,37.51,37.55,18400.0,32.1267,32.1524,32.1182,32.1524,18400.0
2011-05-31 15:30:00,37.55,37.55,37.51,37.54,21900.0,32.1524,32.1524,32.1182,32.1439,21900.0
2011-05-31 15:40:00,37.54,37.71,37.53,37.7,87300.0,32.1439,32.2894,32.1353,32.2809,87300.0
2011-05-31 15:50:00,37.71,37.82,37.7,37.8,106100.0,32.2894,32.3836,32.2809,32.3665,106100.0
2011-06-01 09:30:00,37.58,37.8,37.53,37.56,28100.0,32.1781,32.3665,32.1353,32.161,28100.0
2011-06-01 09:40:00,37.53,37.55,37.38,37.38,12800.0,32.1353,32.1524,32.0069,32.0069,12800.0
2011-06-01 09:50:00,37.38,37.4,37.33,37.34,25200.0,32.0069,32.024,31.9641,31.9726,25200.0
2011-06-01 10:00:00,37.34,37.47,37.32,37.45,61700.0,31.9726,32.0839,31.9555,32.0668,61700.0
2011-06-01 10:10:00,37.45,37.45,37.36,37.41,10600.0,32.0668,32.0668,31.9897,32.0326,10600.0
2011-06-01 10:20:00,37.41,37.5,37.4,37.42,9900.0,32.0326,32.1096,32.024,32.0411,9900.0
2011-06-01 10:30:00,37.42,37.43,37.36,37.37,8100.0,32.0411,32.0497,31.9897,31.9983,8100.0
2011-06-01 10:40:00,37.37,37.42,37.35,37.36,13800.0,31.9983,32.0411,31.9812,31.9897,13800.0
2011-06-01 10:50:00,37.35,37.4,37.31,37.38,11300.0,31.9812,32.024,31.9469,32.0069,11300.0
2011-06-01 11:00:00,37.37,37.41,37.37,37.4,8000.0,31.9983,32.0326,31.9983,32.024,8000.0
2011-06-01 11:10:00,37.4,37.4,37.29,37.3,5600.0,32.024,32.024,31.9298,31.9384,5600.0
2011-06-01 11:20:00,37.3,37.36,37.29,37.36,6200.0,31.9384,31.9897,31.9298,31.9897,6200.0
2011-06-01 11:30:00,37.39,37.39,37.31,37.32,6800.0,32.0154,32.0154,31.9469,31.9555,6800.0
2011-06-01 11:40:00,37.32,37.35,37.32,37.34,4800.0,31.9555,31.9812,31.9555,31.9726,4800.0
2011-06-01 11:50:00,37.33,37.34,37.32,37.34,2900.0,31.9641,31.9726,31.9555,31.9726,2900.0
2011-06-01 12:00:00,37.33,37.36,37.23,37.24,12200.0,31.9641,31.9897,31.8784,31.887,12200.0
2011-06-01 12:10:00,37.24,37.24,37.17,37.17,6000.0,31.887,31.887,31.8271,31.8271,6000.0
2011-06-01 12:20:00,37.18,37.2,37.16,37.16,5600.0,31.8356,31.8527,31.8185,31.8185,5600.0
2011-06-01 12:30:00,37.16,37.22,37.16,37.22,4600.0,31.8185,31.8699,31.8185,31.8699,4600.0
2011-06-01 12:40:00,37.22,37.23,37.21,37.22,4200.0,31.8699,31.8784,31.8613,31.8699,4200.0
2011-06-01 12:50:00,37.22,37.23,37.2,37.2,3500.0,31.8699,31.8784,31.8527,31.8527,3500.0
2011-06-01 13:00:00,37.2,37.26,37.2,37.22,6900.0,31.8527,31.9041,31.8527,31.8699,6900.0
2011-06-01 13:10:00,37.21,37.21,37.13,37.18,8800.0,31.8613,31.8613,31.7928,31.8356,8800.0
2011-06-01 13:20:00,37.18,37.19,37.07,37.12,13600.0,31.8356,31.8442,31.7414,31.7842,13600.0
2011-06-01 13:30:00,37.13,37.15,37.09,37.15,4600.0,31.7928,31.8099,31.7586,31.8099,4600.0
2011-06-01 13:40:00,37.15,37.17,37.13,37.15,4900.0,31.8099,31.8271,31.7928,31.8099,4900.0
2011-06-01 13:50:00,37.15,37.16,37.11,37.16,6200.0,31.8099,31.8185,31.7757,31.8185,6200.0
2011-06-01 14:00:00,37.17,37.17,37.12,37.16,8900.0,31.8271,31.8271,31.7842,31.8185,8900.0
2011-06-01 14:10:00,37.17,37.18,37.11,37.15,15700.0,31.8271,31.8356,31.7757,31.8099,15700.0
2011-06-01 14:20:00,37.16,37.2,37.12,37.12,18400.0,31.8185,31.8527,31.7842,31.7842,18400.0
2011-06-01 14:30:00,37.12,37.13,37.05,37.12,19900.0,31.7842,31.7928,31.7243,31.7842,19900.0
2011-06-01 14:40:00,37.12,37.12,37.06,37.08,20500.0,31.7842,31.7842,31.7329,31.75,20500.0
2011-06-01 14:50:00,37.07,37.1,37.07,37.09,12300.0,31.7414,31.7671,31.7414,31.7586,12300.0
2011-06-01 15:00:00,37.09,37.13,37.07,37.1,14400.0,31.7586,31.7928,31.7414,31.7671,14400.0
2011-06-01 15:10:00,37.09,37.1,37.03,37.05,17400.0,31.7586,31.7671,31.7072,31.7243,17400.0
2011-06-01 15:20:00,37.05,37.05,36.98,37.0,17900.0,31.7243,31.7243,31.6644,31.6815,17900.0
2011-06-01 15:30:00,37.0,37.01,36.98,36.98,27200.0,31.6815,31.6901,31.6644,31.6644,27200.0
2011-06-01 15:40:00,36.98,36.99,36.85,36.89,92400.0,31.6644,31.6729,31.5531,31.5873,92400.0
2011-06-01 15:50:00,36.89,36.89,36.8,36.81,142100.0,31.5873,31.5873,31.5102,31.5188,142100.0
2011-06-02 09:30:00,36.9,37.16,36.79,37.06,25500.0,31.5959,31.8185,31.5017,31.7329,25500.0
2011-06-02 09:40:00,37.04,37.07,36.87,36.96,41200.0,31.7157,31.7414,31.5702,31.6472,41200.0
2011-06-02 09:50:00,36.95,37.07,36.92,37.05,43800.0,31.6387,31.7414,31.613,31.7243,43800.0
2011-06-02 10:00:00,37.05,37.13,36.97,37.03,29900.0,31.7243,31.7928,31.6558,31.7072,29900.0
2011-06-02 10:10:00,37.03,37.11,37.0,37.03,18300.0,31.7072,31.7757,31.6815,31.7072,18300.0
2011-06-02 10:20:00,37.02,37.12,37.0,37.12,12800.0,31.6986,31.7842,31.6815,31.7842,12800.0
2011-06-02 10:30:00,37.13,37.16,37.07,37.12,12300.0,31.7928,31.8185,31.7414,31.7842,12300.0
2011-06-02 10:40:00,37.13,37.18,37.1,37.17,8400.0,31.7928,31.8356,31.7671,31.8271,8400.0
2011-06-02 10:50:00,37.16,37.19,37.16,37.18,5900.0,31.8185,31.8442,31.8185,31.8356,5900.0
2011-06-02 11:00:00,37.17,37.22,37.14,37.15,37100.0,31.8271,31.8699,31.8014,31.8099,37100.0
2011-06-02 11:10:00,37.14,37.14,37.09,37.09,7800.0,31.8014,31.8014,31.7586,31.7586,7800.0
2011-06-02 11:20:00,37.09,37.1,37.03,37.05,22100.0,31.7586,31.7671,31.7072,31.7243,22100.0
2011-06-02 11:30:00,37.06,37.07,37.01,37.01,14100.0,31.7329,31.7414,31.6901,31.6901,14100.0
2011-06-02 11:40:00,37.02,37.03,36.88,36.91,14400.0,31.6986,31.7072,31.5787,31.6044,14400.0
2011-06-02 11:50:00,36.91,36.94,36.88,36.94,17700.0,31.6044,31.6301,31.5787,31.6301,17700.0
2011-06-02 12:00:00,36.94,36.95,36.87,36.89,7700.0,31.6301,31.6387,31.5702,31.5873,7700.0
2011-06-02 12:10:00,36.89,36.92,36.85,36.92,6300.0,31.5873,31.613,31.5531,31.613,6300.0
2011-06-02 12:20:00,36.92,36.94,36.9,36.93,8800.0,31.613,31.6301,31.5959,31.6216,8800.0
2011-06-02 12:30:00,36.93,36.93,36.89,36.92,14800.0,31.6216,31.6216,31.5873,31.613,14800.0
2011-06-02 12:40:00,36.92,36.99,36.91,36.94,14600.0,31.613,31.6729,31.6044,31.6301,14600.0
2011-06-02 12:50:00,36.94,37.02,36.94,36.99,9100.0,31.6301,31.6986,31.6301,31.6729,9100.0
2011-06-02 13:00:00,37.0,37.08,37.0,37.03,7900.0,31.6815,31.75,31.6815,31.7072,7900.0
2011-06-02 13:10:00,37.03,37.03,36.97,37.01,5300.0,31.7072,31.7072,31.6558,31.6901,5300.0
2011-06-02 13:20:00,37.01,37.04,36.97,37.02,7300.0,31.6901,31.7157,31.6558,31.6986,7300.0
2011-06-02 13:30:00,37.01,37.01,36.93,36.94,8700.0,31.6901,31.6901,31.6216,31.6301,8700.0
2011-06-02 13:40:00,36.93,36.98,36.92,36.93,7400.0,31.6216,31.6644,31.613,31.6216,7400.0
2011-06-02 13:50:00,36.94,37.02,36.89,37.02,11800.0,31.6301,31.6986,31.5873,31.6986,11800.0
2011-06-02 14:00:00,37.01,37.03,36.97,36.97,6900.0,31.6901,31.7072,31.6558,31.6558,6900.0
2011-06-02 14:10:00,36.99,37.02,36.89,36.91,23200.0,31.6729,31.6986,31.5873,31.6044,23200.0
2011-06-02 14:20:00,36.89,36.93,36.86,36.9,18100.0,31.5873,31.6216,31.5616,31.5959,18100.0
2011-06-02 14:30:00,36.9,36.97,36.89,36.94,9300.0,31.5959,31.6558,31.5873,31.6301,9300.0
2011-06-02 14:40:00,36.95,36.97,36.94,36.96,10700.0,31.6387,31.6558,31.6301,31.6472,10700.0
2011-06-02 14:50:00,36.97,36.99,36.96,36.96,7300.0,31.6558,31.6729,31.6472,31.6472,7300.0
2011-06-02 15:00:00,36.97,36.99,36.92,36.98,30300.0,31.6558,31.6729,31.613,31.6644,30300.0
2011-06-02 15:10:00,36.98,37.0,36.97,36.97,20900.0,31.6644,31.6815,31.6558,31.6558,20900.0
2011-06-02 15:20:00,36.97,37.01,36.95,36.99,19100.0,31.6558,31.6901,31.6387,31.6729,19100.0
2011-06-02 15:30:00,36.99,37.0,36.92,36.92,21300.0,31.6729,31.6815,31.613,31.613,21300.0
2011-06-02 15:40:00,36.93,36.99,36.92,36.96,42300.0,31.6216,31.6729,31.613,31.6472,42300.0
2011-06-02 15:50:00,36.95,36.95,36.9,36.92,81000.0,31.6387,31.6387,31.5959,31.613,81000.0
2011-06-03 09:30:00,36.52,36.57,36.45,36.5,42900.0,31.2705,31.3133,31.2105,31.2534,42900.0
2011-06-03 09:40:00,36.5,36.58,36.38,36.46,14400.0,31.2534,31.3219,31.1506,31.2191,14400.0
2011-06-03 09:50:00,36.46,36.51,36.41,36.48,15200.0,31.2191,31.2619,31.1763,31.2362,15200.0
2011-06-03 10:00:00,36.49,36.58,36.48,36.56,31700.0,31.2448,31.3219,31.2362,31.3047,31700.0
2011-06-03 10:10:00,36.56,36.59,36.52,36.55,12000.0,31.3047,31.3304,31.2705,31.2962,12000.0
2011-06-03 10:20:00,36.54,36.59,36.5,36.54,18400.0,31.2876,31.3304,31.2534,31.2876,18400.0
2011-06-03 10:30:00,36.55,36.68,36.55,36.67,49000.0,31.2962,31.4075,31.2962,31.3989,49000.0
2011-06-03 10:40:00,36.67,36.72,36.66,36.68,26900.0,31.3989,31.4417,31.3904,31.4075,26900.0
2011-06-03 10:50:00,36.68,36.71,36.64,36.69,48700.0,31.4075,31.4332,31.3732,31.416,48700.0
2011-06-03 11:00:00,36.69,36.72,36.63,36.63,28600.0,31.416,31.4417,31.3647,31.3647,28600.0
2011-06-03 11:10:00,36.63,36.64,36.57,36.59,7200.0,31.3647,31.3732,31.3133,31.3304,7200.0
2011-06-03 11:20:00,36.6,36.65,36.57,36.59,7900.0,31.339,31.3818,31.3133,31.3304,7900.0
2011-06-03 11:30:00,36.59,36.61,36.53,36.53,12900.0,31.3304,31.3475,31.279,31.279,12900.0
2011-06-03 11:40:00,36.55,36.6,36.55,36.58,7200.0,31.2962,31.339,31.2962,31.3219,7200.0
2011-06-03 11:50:00,36.58,36.64,36.57,36.63,5500.0,31.3219,31.3732,31.3133,31.3647,5500.0
2011-06-03 12:00:00,36.64,36.65,36.58,36.59,69800.0,31.3732,31.3818,31.3219,31.3304,69800.0
2011-06-03 12:10:00,36.59,36.6,36.56,36.6,4500.0,31.3304,31.339,31.3047,31.339,4500.0
2011-06-03 12:20:00,36.6,36.62,36.59,36.6,7500.0,31.339,31.3561,31.3304,31.339,7500.0
2011-06-03 12:30:00,36.61,36.63,36.59,36.62,11600.0,31.3475,31.3647,31.3304,31.3561,11600.0
2011-06-03 12:40:00,36.62,36.66,36.61,36.65,8000.0,31.3561,31.3904,31.3475,31.3818,8000.0
2011-06-03 12:50:00,36.64,36.64,36.57,36.58,6300.0,31.3732,31.3732,31.3133,31.3219,6300.0
2011-06-03 13:00:00,36.58,36.59,36.56,36.58,4200.0,31.3219,31.3304,31.3047,31.3219,4200.0
2011-06-03 13:10:00,36.58,36.59,36.56,36.56,6200.0,31.3219,31.3304,31.3047,31.3047,6200.0
2011-06-03 13:20:00,36.56,36.57,36.51,36.52,8600.0,31.3047,31.3133,31.2619,31.2705,8600.0
2011-06-03 13:30:00,36.53,36.53,36.48,36.51,9700.0,31.279,31.279,31.2362,31.2619,9700.0
2011-06-03 13:40:00,36.5,36.51,36.48,36.48,7100.0,31.2534,31.2619,31.2362,31.2362,7100.0
2011-06-03 13:50:00,36.48,36.49,36.46,36.47,15700.0,31.2362,31.2448,31.2191,31.2277,15700.0
2011-06-03 14:00:00,36.48,36.49,36.45,36.46,15500.0,31.2362,31.2448,31.2105,31.2191,15500.0
2011-06-03 14:10:00,36.46,36.47,36.43,36.44,7000.0,31.2191,31.2277,31.1934,31.202,7000.0
2011-06-03 14:20:00,36.44,36.45,36.4,36.4,14500.0,31.202,31.2105,31.1677,31.1677,14500.0
2011-06-03 14:30:00,36.42,36.42,36.37,36.4,16800.0,31.1849,31.1849,31.142,31.1677,16800.0
2011-06-03 14:40:00,36.41,36.45,36.4,36.42,13200.0,31.1763,31.2105,31.1677,31.1849,13200.0
2011-06-03 14:50:00,36.42,36.42,36.36,36.36,11300.0,31.1849,31.1849,31.1335,31.1335,11300.0
2011-06-03 15:00:00,36.36,36.36,36.28,36.29,17200.0,31.1335,31.1335,31.065,31.0735,17200.0
2011-06-03 15:10:00,36.31,36.31,36.23,36.25,22400.0,31.0907,31.0907,31.0222,31.0393,22400.0
2011-06-03 15:20:00,36.24,36.31,36.24,36.29,11700.0,31.0307,31.0907,31.0307,31.0735,11700.0
2011-06-03 15:30:00,36.29,36.37,36.29,36.36,20000.0,31.0735,31.142,31.0735,31.1335,20000.0
2011-06-03 15:40:00,36.37,36.41,36.29,36.34,44100.0,31.142,31.1763,31.0735,31.1164,44100.0
2011-06-03 15:50:00,36.34,36.34,36.21,36.24,54300.0,31.1164,31.1164,31.005,31.0307,54300.0
2011-06-06 09:30:00,36.16,36.39,36.0,36.37,21000.0,30.9622,31.1592,30.8252,31.142,21000.0
2011-06-06 09:40:00,36.37,36.46,36.31,36.31,11100.0,31.142,31.2191,31.0907,31.0907,11100.0
2011-06-06 09:50:00,36.3,36.3,36.25,36.28,9500.0,31.0821,31.0821,31.0393,31.065,9500.0
2011-06-06 10:00:00,36.27,36.27,36.15,36.18,18500.0,31.0564,31.0564,30.9537,30.9794,18500.0
2011-06-06 10:10:00,36.19,36.23,36.18,36.19,9600.0,30.9879,31.0222,30.9794,30.9879,9600.0
2011-06-06 10:20:00,36.17,36.27,36.14,36.26,12000.0,30.9708,31.0564,30.9451,31.0479,12000.0
2011-06-06 10:30:00,36.27,36.34,36.25,36.32,18000.0,31.0564,31.1164,31.0393,31.0992,18000.0
2011-06-06 10:40:00,36.32,36.33,36.29,36.29,16400.0,31.0992,31.1078,31.0735,31.0735,16400.0
2011-06-06 10:50:00,36.3,36.34,36.27,36.3,12200.0,31.0821,31.1164,31.0564,31.0821,12200.0
2011-06-06 11:00:00,36.29,36.36,36.29,36.32,14100.0,31.0735,31.1335,31.0735,31.0992,14100.0
2011-06-06 11:10:00,36.32,36.36,36.29,36.29,14400.0,31.0992,31.1335,31.0735,31.0735,14400.0
2011-06-06 11:20:00,36.29,36.37,36.27,36.37,31200.0,31.0735,31.142,31.0564,31.142,31200.0
2011-06-06 11:30:00,36.37,36.37,36.35,36.36,18900.0,31.142,31.142,31.1249,31.1335,18900.0
2011-06-06 11:40:00,36.35,36.35,36.29,36.31,14000.0,31.1249,31.1249,31.0735,31.0907,14000.0
2011-06-06 11:50:00,36.31,36.34,36.3,36.32,10200.0,31.0907,31.1164,31.0821,31.0992,10200.0
2011-06-06 12:00:00,36.31,36.33,36.3,36.33,12000.0,31.0907,31.1078,31.0821,31.1078,12000.0
2011-06-06 12:10:00,36.33,36.33,36.3,36.33,6700.0,31.1078,31.1078,31.0821,31.1078,6700.0
2011-06-06 12:20:00,36.32,36.35,36.32,36.34,11200.0,31.0992,31.1249,31.0992,31.1164,11200.0
2011-06-06 12:30:00,36.34,36.34,36.29,36.29,7000.0,31.1164,31.1164,31.0735,31.0735,7000.0
2011-06-06 12:40:00,36.3,36.3,36.23,36.25,15200.0,31.0821,31.0821,31.0222,31.0393,15200.0
2011-06-06 12:50:00,36.25,36.26,36.23,36.26,5200.0,31.0393,31.0479,31.0222,31.0479,5200.0
2011-06-06 13:00:00,36.25,36.25,36.23,36.24,8800.0,31.0393,31.0393,31.0222,31.0307,8800.0
2011-06-06 13:10:00,36.25,36.28,36.25,36.25,8200.0,31.0393,31.065,31.0393,31.0393,8200.0
2011-06-06 13:20:00,36.25,36.26,36.21,36.22,6300.0,31.0393,31.0479,31.005,31.0136,6300.0
2011-06-06 13:30:00,36.22,36.23,36.16,36.2,6400.0,31.0136,31.0222,30.9622,30.9965,6400.0
2011-06-06 13:40:00,36.2,36.21,36.11,36.18,12600.0,30.9965,31.005,30.9194,30.9794,12600.0
2011-06-06 13:50:00,36.17,36.19,36.17,36.18,4500.0,30.9708,30.9879,30.9708,30.9794,4500.0
2011-06-06 14:00:00,36.18,36.22,36.14,36.22,7600.0,30.9794,31.0136,30.9451,31.0136,7600.0
2011-06-06 14:10:00,36.21,36.21,36.17,36.18,3500.0,31.005,31.005,30.9708,30.9794,3500.0
2011-06-06 14:20:00,36.18,36.2,36.16,36.17,9400.0,30.9794,30.9965,30.9622,30.9708,9400.0
2011-06-06 14:30:00,36.16,36.18,36.16,36.16,4000.0,30.9622,30.9794,30.9622,30.9622,4000.0
2011-06-06 14:40:00,36.16,36.21,36.13,36.15,13100.0,30.9622,31.005,30.9365,30.9537,13100.0
2011-06-06 14:50:00,36.16,36.18,36.1,36.13,12000.0,30.9622,30.9794,30.9109,30.9365,12000.0
2011-06-06 15:00:00,36.13,36.16,36.07,36.07,15700.0,30.9365,30.9622,30.8852,30.8852,15700.0
2011-06-06 15:10:00,36.05,36.06,36.0,36.05,19600.0,30.868,30.8766,30.8252,30.868,19600.0
2011-06-06 15:20:00,36.05,36.05,35.98,36.0,19300.0,30.868,30.868,30.8081,30.8252,19300.0
2011-06-06 15:30:00,36.02,36.08,36.01,36.07,20400.0,30.8424,30.8937,30.8338,30.8852,20400.0
2011-06-06 15:40:00,36.07,36.14,36.07,36.07,28300.0,30.8852,30.9451,30.8852,30.8852,28300.0
2011-06-06 15:50:00,36.07,36.07,36.0,36.0,38400.0,30.8852,30.8852,30.8252,30.8252,38400.0
2011-06-07 09:30:00,36.17,36.26,36.11,36.15,12300.0,30.9708,31.0479,30.9194,30.9537,12300.0
2011-06-07 09:40:00,36.15,36.16,36.08,36.15,10300.0,30.9537,30.9622,30.8937,30.9537,10300.0
2011-06-07 09:50:00,36.14,36.18,36.09,36.15,4500.0,30.9451,30.9794,30.9023,30.9537,4500.0
2011-06-07 10:00:00,36.15,36.24,36.15,36.24,4500.0,30.9537,31.0307,30.9537,31.0307,4500.0
2011-06-07 10:10:00,36.24,36.29,36.23,36.26,9300.0,31.0307,31.0735,31.0222,31.0479,9300.0
2011-06-07 10:20:00,36.27,36.28,36.21,36.26,16600.0,31.0564,31.065,31.005,31.0479,16600.0
2011-06-07 10:30:00,36.28,36.33,36.25,36.3,35500.0,31.065,31.1078,31.0393,31.0821,35500.0
2011-06-07 10:40:00,36.3,36.3,36.25,36.27,9900.0,31.0821,31.0821,31.0393,31.0564,9900.0
2011-06-07 10:50:00,36.28,36.28,36.26,36.28,5100.0,31.065,31.065,31.0479,31.065,5100.0
2011-06-07 11:00:00,36.28,36.28,36.23,36.24,5900.0,31.065,31.065,31.0222,31.0307,5900.0
2011-06-07 11:10:00,36.24,36.29,36.23,36.29,6600.0,31.0307,31.0735,31.0222,31.0735,6600.0
2011-06-07 11:20:00,36.29,36.31,36.24,36.26,9000.0,31.0735,31.0907,31.0307,31.0479,9000.0
2011-06-07 11:30:00,36.25,36.27,36.23,36.24,6400.0,31.0393,31.0564,31.0222,31.0307,6400.0
2011-06-07 11:40:00,36.23,36.26,36.23,36.25,10900.0,31.0222,31.0479,31.0222,31.0393,10900.0
2011-06-07 11:50:00,36.25,36.29,36.25,36.29,5200.0,31.0393,31.0735,31.0393,31.0735,5200.0
2011-06-07 12:00:00,36.3,36.32,36.24,36.27,11200.0,31.0821,31.0992,31.0307,31.0564,11200.0
2011-06-07 12:10:00,36.27,36.28,36.22,36.23,5200.0,31.0564,31.065,31.0136,31.0222,5200.0
2011-06-07 12:20:00,36.23,36.27,36.23,36.27,5100.0,31.0222,31.0564,31.0222,31.0564,5100.0
2011-06-07 12:30:00,36.27,36.35,36.27,36.34,33000.0,31.0564,31.1249,31.0564,31.1164,33000.0
2011-06-07 12:40:00,36.34,36.35,36.29,36.29,33600.0,31.1164,31.1249,31.0735,31.0735,33600.0
2011-06-07 12:50:00,36.3,36.35,36.3,36.34,6600.0,31.0821,31.1249,31.0821,31.1164,6600.0
2011-06-07 13:00:00,36.35,36.35,36.34,36.35,11500.0,31.1249,31.1249,31.1164,31.1249,11500.0
2011-06-07 13:10:00,36.35,36.36,36.33,36.34,10400.0,31.1249,31.1335,31.1078,31.1164,10400.0
2011-06-07 13:20:00,36.33,36.33,36.28,36.3,8100.0,31.1078,31.1078,31.065,31.0821,8100.0
2011-06-07 13:30:00,36.31,36.36,36.31,36.34,9800.0,31.0907,31.1335,31.0907,31.1164,9800.0
2011-06-07 13:40:00,36.34,36.35,36.33,36.34,6800.0,31.1164,31.1249,31.1078,31.1164,6800.0
2011-06-07 13:50:00,36.34,36.36,36.33,36.34,8900.0,31.1164,31.1335,31.1078,31.1164,8900.0
2011-06-07 14:00:00,36.34,36.36,36.34,36.35,17100.0,31.1164,31.1335,31.1164,31.1249,17100.0
2011-06-07 14:10:00,36.36,36.39,36.35,36.39,20500.0,31.1335,31.1592,31.1249,31.1592,20500.0
2011-06-07 14:20:00,36.4,36.4,36.38,36.39,10500.0,31.1677,31.1677,31.1506,31.1592,10500.0
2011-06-07 14:30:00,36.38,36.39,36.33,36.35,11400.0,31.1506,31.1592,31.1078,31.1249,11400.0
2011-06-07 14:40:00,36.34,36.39,36.34,36.38,8600.0,31.1164,31.1592,31.1164,31.1506,8600.0
2011-06-07 14:50:00,36.37,36.37,36.33,36.35,11300.0,31.142,31.142,31.1078,31.1249,11300.0
2011-06-07 15:00:00,36.35,36.36,36.31,36.31,17400.0,31.1249,31.1335,31.0907,31.0907,17400.0
2011-06-07 15:10:00,36.31,36.33,36.29,36.29,15300.0,31.0907,31.1078,31.0735,31.0735,15300.0
2011-06-07 15:20:00,36.29,36.3,36.26,36.3,11600.0,31.0735,31.0821,31.0479,31.0821,11600.0
2011-06-07 15:30:00,36.3,36.31,36.27,36.29,26700.0,31.0821,31.0907,31.0564,31.0735,26700.0
2011-06-07 15:40:00,36.29,36.3,36.17,36.19,64100.0,31.0735,31.0821,30.9708,30.9879,64100.0
2011-06-07 15:50:00,36.18,36.2,36.11,36.12,40800.0,30.9794,30.9965,30.9194,30.928,40800.0
2011-06-08 09:30:00,36.0,36.09,35.98,36.07,16000.0,30.8252,30.9023,30.8081,30.8852,16000.0
2011-06-08 09:40:00,36.07,36.08,35.94,35.94,6800.0,30.8852,30.8937,30.7739,30.7739,6800.0
2011-06-08 09:50:00,35.94,35.97,35.81,35.81,14800.0,30.7739,30.7995,30.6625,30.6625,14800.0
2011-06-08 10:00:00,35.81,36.01,35.8,36.01,17000.0,30.6625,30.8338,30.654,30.8338,17000.0
2011-06-08 10:10:00,36.01,36.07,36.0,36.04,12300.0,30.8338,30.8852,30.8252,30.8595,12300.0
2011-06-08 10:20:00,36.05,36.05,35.97,36.0,22200.0,30.868,30.868,30.7995,30.8252,22200.0
2011-06-08 10:30:00,36.0,36.03,35.98,36.01,19400.0,30.8252,30.8509,30.8081,30.8338,19400.0
2011-06-08 10:40:00,36.0,36.02,35.98,36.01,15700.0,30.8252,30.8424,30.8081,30.8338,15700.0
2011-06-08 10:50:00,36.02,36.02,35.95,35.97,24900.0,30.8424,30.8424,30.7824,30.7995,24900.0
2011-06-08 11:00:00,35.97,36.06,35.97,36.04,12700.0,30.7995,30.8766,30.7995,30.8595,12700.0
2011-06-08 11:10:00,36.04,36.04,35.93,35.94,19300.0,30.8595,30.8595,30.7653,30.7739,19300.0
2011-06-08 11:20:00,35.93,35.97,35.91,35.94,16400.0,30.7653,30.7995,30.7482,30.7739,16400.0
2011-06-08 11:30:00,35.94,35.98,35.93,35.95,18600.0,30.7739,30.8081,30.7653,30.7824,18600.0
2011-06-08 11:40:00,35.94,35.94,35.89,35.91,14600.0,30.7739,30.7739,30.731,30.7482,14600.0
2011-06-08 11:50:00,35.92,36.0,35.91,36.0,14900.0,30.7567,30.8252,30.7482,30.8252,14900.0
2011-06-08 12:00:00,36.0,36.05,35.99,36.0,13300.0,30.8252,30.868,30.8167,30.8252,13300.0
2011-06-08 12:10:00,36.0,36.02,35.96,35.96,13400.0,30.8252,30.8424,30.791,30.791,13400.0
2011-06-08 12:20:00,35.96,35.99,35.84,35.89,80400.0,30.791,30.8167,30.6882,30.731,80400.0
2011-06-08 12:30:00,35.89,35.91,35.86,35.89,12100.0,30.731,30.7482,30.7054,30.731,12100.0
2011-06-08 12:40:00,35.88,35.91,35.87,35.87,11000.0,30.7225,30.7482,30.7139,30.7139,11000.0
2011-06-08 12:50:00,35.88,35.89,35.85,35.89,8400.0,30.7225,30.731,30.6968,30.731,8400.0
2011-06-08 13:00:00,35.89,35.9,35.85,35.85,25100.0,30.731,30.7396,30.6968,30.6968,25100.0
2011-06-08 13:10:00,35.84,35.85,35.79,35.79,6800.0,30.6882,30.6968,30.6454,30.6454,6800.0
2011-06-08 13:20:00,35.79,35.8,35.76,35.77,17400.0,30.6454,30.654,30.6197,30.6283,17400.0
2011-06-08 13:30:00,35.78,35.78,35.66,35.67,34800.0,30.6369,30.6369,30.5341,30.5427,34800.0
2011-06-08 13:40:00,35.66,35.66,35.6,35.61,32700.0,30.5341,30.5341,30.4827,30.4913,32700.0
2011-06-08 13:50:00,35.61,35.61,35.55,35.6,26400.0,30.4913,30.4913,30.4399,30.4827,26400.0
2011-06-08 14:00:00,35.6,35.61,35.56,35.58,35100.0,30.4827,30.4913,30.4485,30.4656,35100.0
2011-06-08 14:10:00,35.58,35.61,35.53,35.58,22200.0,30.4656,30.4913,30.4228,30.4656,22200.0
2011-06-08 14:20:00,35.57,35.58,35.51,35.53,27900.0,30.457,30.4656,30.4057,30.4228,27900.0
2011-06-08 14:30:00,35.54,35.69,35.53,35.66,24400.0,30.4314,30.5598,30.4228,30.5341,24400.0
2011-06-08 14:40:00,35.67,35.68,35.62,35.63,17800.0,30.5427,30.5512,30.4999,30.5084,17800.0
2011-06-08 14:50:00,35.63,35.64,35.6,35.6,16700.0,30.5084,30.517,30.4827,30.4827,16700.0
2011-06-08 15:00:00,35.6,35.64,35.6,35.63,15500.0,30.4827,30.517,30.4827,30.5084,15500.0
2011-06-08 15:10:00,35.64,35.65,35.58,35.59,23600.0,30.517,30.5255,30.4656,30.4742,23600.0
2011-06-08 15:20:00,35.6,35.6,35.55,35.56,26800.0,30.4827,30.4827,30.4399,30.4485,26800.0
2011-06-08 15:30:00,35.57,35.57,35.5,35.51,56000.0,30.457,30.457,30.3971,30.4057,56000.0
2011-06-08 15:40:00,35.51,35.57,35.5,35.53,42200.0,30.4057,30.457,30.3971,30.4228,42200.0
2011-06-08 15:50:00,35.54,35.65,35.49,35.51,219000.0,30.4314,30.5255,30.3885,30.4057,219000.0
2011-06-09 09:30:00,35.62,35.64,35.46,35.5,19500.0,30.4999,30.517,30.3629,30.3971,19500.0
2011-06-09 09:40:00,35.5,35.61,35.48,35.6,38100.0,30.3971,30.4913,30.38,30.4827,38100.0
2011-06-09 09:50:00,35.6,35.6,35.5,35.54,25600.0,30.4827,30.4827,30.3971,30.4314,25600.0
2011-06-09 10:00:00,35.54,35.57,35.49,35.55,24500.0,30.4314,30.457,30.3885,30.4399,24500.0
2011-06-09 10:10:00,35.55,35.6,35.54,35.54,7400.0,30.4399,30.4827,30.4314,30.4314,7400.0
2011-06-09 10:20:00,35.53,35.54,35.48,35.49,7900.0,30.4228,30.4314,30.38,30.3885,7900.0
2011-06-09 10:30:00,35.5,35.53,35.47,35.49,16400.0,30.3971,30.4228,30.3714,30.3885,16400.0
2011-06-09 10:40:00,35.5,35.52,35.47,35.5,10700.0,30.3971,30.4142,30.3714,30.3971,10700.0
2011-06-09 10:50:00,35.5,35.53,35.44,35.48,78800.0,30.3971,30.4228,30.3457,30.38,78800.0
2011-06-09 11:00:00,35.48,35.53,35.47,35.5,23900.0,30.38,30.4228,30.3714,30.3971,23900.0
2011-06-09 11:10:00,35.49,35.49,35.42,35.44,15900.0,30.3885,30.3885,30.3286,30.3457,15900.0
2011-06-09 11:20:00,35.45,35.46,35.4,35.41,9300.0,30.3543,30.3629,30.3115,30.32,9300.0
2011-06-09 11:30:00,35.4,35.43,35.4,35.43,10700.0,30.3115,30.3372,30.3115,30.3372,10700.0
2011-06-09 11:40:00,35.43,35.45,35.4,35.45,10700.0,30.3372,30.3543,30.3115,30.3543,10700.0
2011-06-09 11:50:00,35.46,35.51,35.43,35.45,26100.0,30.3629,30.4057,30.3372,30.3543,26100.0
2011-06-09 12:00:00,35.45,35.46,35.39,35.44,33000.0,30.3543,30.3629,30.3029,30.3457,33000.0
2011-06-09 12:10:00,35.44,35.45,35.4,35.41,49200.0,30.3457,30.3543,30.3115,30.32,49200.0
2011-06-09 12:20:00,35.43,35.43,35.39,35.41,9700.0,30.3372,30.3372,30.3029,30.32,9700.0
2011-06-09 12:30:00,35.41,35.47,35.41,35.46,19100.0,30.32,30.3714,30.32,30.3629,19100.0
2011-06-09 12:40:00,35.47,35.55,35.46,35.55,7400.0,30.3714,30.4399,30.3629,30.4399,7400.0
2011-06-09 12:50:00,35.55,35.62,35.53,35.6,44300.0,30.4399,30.4999,30.4228,30.4827,44300.0
2011-06-09 13:00:00,35.6,35.63,35.59,35.6,44300.0,30.4827,30.5084,30.4742,30.4827,44300.0
2011-06-09 13:10:00,35.62,35.64,35.6,35.63,161100.0,30.4999,30.517,30.4827,30.5084,161100.0
2011-06-09 13:20:00,35.63,35.63,35.59,35.62,17500.0,30.5084,30.5084,30.4742,30.4999,17500.0
2011-06-09 13:30:00,35.61,35.64,35.6,35.6,14000.0,30.4913,30.517,30.4827,30.4827,14000.0
2011-06-09 13:40:00,35.61,35.63,35.6,35.61,6500.0,30.4913,30.5084,30.4827,30.4913,6500.0
2011-06-09 13:50:00,35.62,35.64,35.6,35.6,14100.0,30.4999,30.517,30.4827,30.4827,14100.0
2011-06-09 14:00:00,35.6,35.64,35.6,35.62,14600.0,30.4827,30.517,30.4827,30.4999,14600.0
2011-06-09 14:10:00,35.61,35.67,35.6,35.61,39800.0,30.4913,30.5427,30.4827,30.4913,39800.0
2011-06-09 14:20:00,35.61,35.62,35.58,35.59,6100.0,30.4913,30.4999,30.4656,30.4742,6100.0
2011-06-09 14:30:00,35.59,35.62,35.59,35.61,6000.0,30.4742,30.4999,30.4742,30.4913,6000.0
2011-06-09 14:40:00,35.61,35.66,35.6,35.63,28800.0,30.4913,30.5341,30.4827,30.5084,28800.0
2011-06-09 14:50:00,35.63,35.65,35.6,35.62,36700.0,30.5084,30.5255,30.4827,30.4999,36700.0
2011-06-09 15:00:00,35.63,35.64,35.61,35.62,21100.0,30.5084,30.517,30.4913,30.4999,21100.0
2011-06-09 15:10:00,35.62,35.64,35.61,35.63,22100.0,30.4999,30.517,30.4913,30.5084,22100.0
2011-06-09 15:20:00,35.62,35.64,35.6,35.64,59400.0,30.4999,30.517,30.4827,30.517,59400.0
2011-06-09 15:30:00,35.64,35.65,35.59,35.63,37500.0,30.517,30.5255,30.4742,30.5084,37500.0
2011-06-09 15:40:00,35.63,35.66,35.6,35.61,30300.0,30.5084,30.5341,30.4827,30.4913,30300.0
2011-06-09 15:50:00,35.61,35.61,35.58,35.59,67200.0,30.4913,30.4913,30.4656,30.4742,67200.0
2011-06-10 09:30:00,35.39,35.6,35.25,35.25,15500.0,30.3029,30.4827,30.183,30.183,15500.0
2011-06-10 09:40:00,35.25,35.31,35.23,35.3,8000.0,30.183,30.2344,30.1659,30.2259,8000.0
2011-06-10 09:50:00,35.33,35.35,35.2,35.27,8400.0,30.2515,30.2687,30.1402,30.2002,8400.0
2011-06-10 10:00:00,35.26,35.26,35.14,35.14,7300.0,30.1916,30.1916,30.0889,30.0889,7300.0
2011-06-10 10:10:00,35.13,35.18,35.12,35.17,11200.0,30.0803,30.1231,30.0717,30.1145,11200.0
2011-06-10 10:20:00,35.16,35.17,35.1,35.14,8400.0,30.106,30.1145,30.0546,30.0889,8400.0
2011-06-10 10:30:00,35.15,35.16,35.08,35.12,5000.0,30.0974,30.106,30.0375,30.0717,5000.0
2011-06-10 10:40:00,35.1,35.25,35.04,35.11,22300.0,30.0546,30.183,30.0032,30.0632,22300.0
2011-06-10 10:50:00,35.12,35.12,35.0,35.03,10100.0,30.0717,30.0717,29.969,29.9947,10100.0
2011-06-10 11:00:00,35.04,35.04,34.95,34.97,8400.0,30.0032,30.0032,29.9262,29.9433,8400.0
2011-06-10 11:10:00,34.97,34.99,34.94,34.98,22200.0,29.9433,29.9604,29.9176,29.9519,22200.0
2011-06-10 11:20:00,34.98,35.04,34.98,35.01,12800.0,29.9519,30.0032,29.9519,29.9775,12800.0
2011-06-10 11:30:00,35.0,35.06,34.98,34.99,7000.0,29.969,30.0204,29.9519,29.9604,7000.0
2011-06-10 11:40:00,34.98,35.09,34.98,35.09,17800.0,29.9519,30.046,29.9519,30.046,17800.0
2011-06-10 11:50:00,35.09,35.09,35.02,35.04,16300.0,30.046,30.046,29.9861,30.0032,16300.0
2011-06-10 12:00:00,35.03,35.08,35.03,35.07,8500.0,29.9947,30.0375,29.9947,30.0289,8500.0
2011-06-10 12:10:00,35.06,35.06,35.01,35.03,8300.0,30.0204,30.0204,29.9775,29.9947,8300.0
2011-06-10 12:20:00,35.03,35.07,35.03,35.05,9100.0,29.9947,30.0289,29.9947,30.0118,9100.0
2011-06-10 12:30:00,35.06,35.09,35.06,35.08,7000.0,30.0204,30.046,30.0204,30.0375,7000.0
2011-06-10 12:40:00,35.09,35.1,35.05,35.06,7100.0,30.046,30.0546,30.0118,30.0204,7100.0
2011-06-10 12:50:00,35.05,35.08,35.04,35.07,7800.0,30.0118,30.0375,30.0032,30.0289,7800.0
2011-06-10 13:00:00,35.07,35.07,35.01,35.04,8100.0,30.0289,30.0289,29.9775,30.0032,8100.0
2011-06-10 13:10:00,35.04,35.04,34.99,35.02,4400.0,30.0032,30.0032,29.9604,29.9861,4400.0
2011-06-10 13:20:00,35.02,35.06,35.01,35.05,6400.0,29.9861,30.0204,29.9775,30.0118,6400.0
2011-06-10 13:30:00,35.05,35.05,34.98,34.98,8900.0,30.0118,30.0118,29.9519,29.9519,8900.0
2011-06-10 13:40:00,34.97,34.98,34.91,34.95,9900.0,29.9433,29.9519,29.8919,29.9262,9900.0
2011-06-10 13:50:00,34.94,34.97,34.92,34.93,9300.0,29.9176,29.9433,29.9005,29.909,9300.0
2011-06-10 14:00:00,34.94,35.07,34.94,35.0,54000.0,29.9176,30.0289,29.9176,29.969,54000.0
2011-06-10 14:10:00,35.01,35.04,34.96,35.03,27800.0,29.9775,30.0032,29.9347,29.9947,27800.0
2011-06-10 14:20:00,35.02,35.04,34.94,35.01,21300.0,29.9861,30.0032,29.9176,29.9775,21300.0
2011-06-10 14:30:00,35.02,35.06,34.99,34.99,42600.0,29.9861,30.0204,29.9604,29.9604,42600.0
2011-06-10 14:40:00,34.98,35.03,34.98,34.99,12200.0,29.9519,29.9947,29.9519,29.9604,12200.0
2011-06-10 14:50:00,34.99,35.09,34.98,35.09,16100.0,29.9604,30.046,29.9519,30.046,16100.0
2011-06-10 15:00:00,35.09,35.11,35.02,35.04,25800.0,30.046,30.0632,29.9861,30.0032,25800.0
2011-06-10 15:10:00,35.04,35.11,35.03,35.09,22500.0,30.0032,30.0632,29.9947,30.046,22500.0
2011-06-10 15:20:00,35.08,35.09,35.02,35.04,25800.0,30.0375,30.046,29.9861,30.0032,25800.0
2011-06-10 15:30:00,35.04,35.05,35.0,35.01,30600.0,30.0032,30.0118,29.969,29.9775,30600.0
2011-06-10 15:40:00,35.02,35.03,34.89,34.92,53200.0,29.9861,29.9947,29.8748,29.9005,53200.0
2011-06-10 15:50:00,34.92,34.93,34.85,34.88,121100.0,29.9005,29.909,29.8405,29.8662,121100.0
2011-06-13 09:30:00,35.02,35.03,34.92,34.94,9300.0,29.9861,29.9947,29.9005,29.9176,9300.0
2011-06-13 09:40:00,34.92,35.0,34.92,34.96,6000.0,29.9005,29.969,29.9005,29.9347,6000.0
2011-06-13 09:50:00,34.96,34.96,34.89,34.91,6800.0,29.9347,29.9347,29.8748,29.8919,6800.0
2011-06-13 10:00:00,34.92,34.96,34.83,34.85,21600.0,29.9005,29.9347,29.8234,29.8405,21600.0
2011-06-13 10:10:00,34.87,34.88,34.85,34.88,8500.0,29.8577,29.8662,29.8405,29.8662,8500.0
2011-06-13 10:20:00,34.88,34.95,34.88,34.93,4700.0,29.8662,29.9262,29.8662,29.909,4700.0
2011-06-13 10:30:00,34.93,34.95,34.92,34.95,7400.0,29.909,29.9262,29.9005,29.9262,7400.0
2011-06-13 10:40:00,34.94,34.94,34.9,34.94,3200.0,29.9176,29.9176,29.8834,29.9176,3200.0
2011-06-13 10:50:00,34.92,34.94,34.89,34.91,5400.0,29.9005,29.9176,29.8748,29.8919,5400.0
2011-06-13 11:00:00,34.92,34.93,34.87,34.89,10200.0,29.9005,29.909,29.8577,29.8748,10200.0
2011-06-13 11:10:00,34.88,34.92,34.87,34.9,13800.0,29.8662,29.9005,29.8577,29.8834,13800.0
2011-06-13 11:20:00,34.91,34.91,34.88,34.88,13200.0,29.8919,29.8919,29.8662,29.8662,13200.0
2011-06-13 11:30:00,34.88,34.9,34.88,34.9,6400.0,29.8662,29.8834,29.8662,29.8834,6400.0
2011-06-13 11:40:00,34.89,34.91,34.82,34.85,17800.0,29.8748,29.8919,29.8148,29.8405,17800.0
2011-06-13 11:50:00,34.85,34.85,34.81,34.84,5900.0,29.8405,29.8405,29.8063,29.832,5900.0
2011-06-13 12:00:00,34.84,34.87,34.83,34.85,6000.0,29.832,29.8577,29.8234,29.8405,6000.0
2011-06-13 12:10:00,34.84,34.87,34.79,34.81,7800.0,29.832,29.8577,29.7892,29.8063,7800.0
2011-06-13 12:20:00,34.82,34.83,34.77,34.79,8100.0,29.8148,29.8234,29.772,29.7892,8100.0
2011-06-13 12:30:00,34.8,34.85,34.8,34.85,11300.0,29.7977,29.8405,29.7977,29.8405,11300.0
2011-06-13 12:40:00,34.85,34.85,34.81,34.82,9300.0,29.8405,29.8405,29.8063,29.8148,9300.0
2011-06-13 12:50:00,34.82,34.82,34.78,34.78,7100.0,29.8148,29.8148,29.7806,29.7806,7100.0
2011-06-13 13:00:00,34.78,34.78,34.69,34.7,13600.0,29.7806,29.7806,29.7035,29.7121,13600.0
2011-06-13 13:10:00,34.71,34.79,34.7,34.77,9600.0,29.7207,29.7892,29.7121,29.772,9600.0
2011-06-13 13:20:00,34.79,34.82,34.78,34.8,10400.0,29.7892,29.8148,29.7806,29.7977,10400.0
2011-06-13 13:30:00,34.8,34.83,34.8,34.83,9900.0,29.7977,29.8234,29.7977,29.8234,9900.0
2011-06-13 13:40:00,34.83,34.84,34.8,34.8,18000.0,29.8234,29.832,29.7977,29.7977,18000.0
2011-06-13 13:50:00,34.79,34.86,34.79,34.86,23900.0,29.7892,29.8491,29.7892,29.8491,23900.0
2011-06-13 14:00:00,34.86,34.89,34.83,34.86,34700.0,29.8491,29.8748,29.8234,29.8491,34700.0
2011-06-13 14:10:00,34.86,34.88,34.83,34.86,14300.0,29.8491,29.8662,29.8234,29.8491,14300.0
2011-06-13 14:20:00,34.86,34.9,34.84,34.9,10500.0,29.8491,29.8834,29.832,29.8834,10500.0
2011-06-13 14:30:00,34.88,34.88,34.82,34.85,15800.0,29.8662,29.8662,29.8148,29.8405,15800.0
2011-06-13 14:40:00,34.85,34.92,34.84,34.92,22800.0,29.8405,29.9005,29.832,29.9005,22800.0
2011-06-13 14:50:00,34.91,34.91,34.8,34.81,16400.0,29.8919,29.8919,29.7977,29.8063,16400.0
2011-06-13 15:00:00,34.82,34.9,34.79,34.85,18400.0,29.8148,29.8834,29.7892,29.8405,18400.0
2011-06-13 15:10:00,34.84,34.88,34.8,34.84,27800.0,29.832,29.8662,29.7977,29.832,27800.0
2011-06-13 15:20:00,34.84,34.9,34.83,34.88,41100.0,29.832,29.8834,29.8234,29.8662,41100.0
2011-06-13 15:30:00,34.88,34.9,34.87,34.87,50800.0,29.8662,29.8834,29.8577,29.8577,50800.0
2011-06-13 15:40:00,34.87,34.89,34.83,34.84,55600.0,29.8577,29.8748,29.8234,29.832,55600.0
2011-06-13 15:50:00,34.84,34.86,34.82,34.84,62600.0,29.832,29.8491,29.8148,29.832,62600.0
2011-06-14 09:30:00,35.15,35.15,34.9,35.0,29100.0,30.0974,30.0974,29.8834,29.969,29100.0
2011-06-14 09:40:00,34.98,35.04,34.93,35.03,14400.0,29.9519,30.0032,29.909,29.9947,14400.0
2011-06-14 09:50:00,35.04,35.06,34.98,35.03,30200.0,30.0032,30.0204,29.9519,29.9947,30200.0
2011-06-14 10:00:00,35.0,35.13,34.99,35.1,20500.0,29.969,30.0803,29.9604,30.0546,20500.0
2011-06-14 10:10:00,35.1,35.11,35.05,35.09,11700.0,30.0546,30.0632,30.0118,30.046,11700.0
2011-06-14 10:20:00,35.08,35.14,35.06,35.09,19500.0,30.0375,30.0889,30.0204,30.046,19500.0
2011-06-14 10:30:00,35.11,35.14,35.09,35.14,14700.0,30.0632,30.0889,30.046,30.0889,14700.0
2011-06-14 10:40:00,35.14,35.14,35.08,35.1,45900.0,30.0889,30.0889,30.0375,30.0546,45900.0
2011-06-14 10:50:00,35.1,35.12,35.07,35.08,16100.0,30.0546,30.0717,30.0289,30.0375,16100.0
2011-06-14 11:00:00,35.09,35.14,35.08,35.12,64300.0,30.046,30.0889,30.0375,30.0717,64300.0
2011-06-14 11:10:00,35.12,35.15,35.11,35.12,16600.0,30.0717,30.0974,30.0632,30.0717,16600.0
2011-06-14 11:20:00,35.11,35.14,35.08,35.09,43300.0,30.0632,30.0889,30.0375,30.046,43300.0
2011-06-14 11:30:00,35.1,35.13,35.08,35.11,63400.0,30.0546,30.0803,30.0375,30.0632,63400.0
2011-06-14 11:40:00,35.1,35.14,35.08,35.13,67800.0,30.0546,30.0889,30.0375,30.0803,67800.0
2011-06-14 11:50:00,35.13,35.16,35.12,35.14,29000.0,30.0803,30.106,30.0717,30.0889,29000.0
2011-06-14 12:00:00,35.14,35.2,35.14,35.18,22400.0,30.0889,30.1402,30.0889,30.1231,22400.0
2011-06-14 12:10:00,35.19,35.19,35.15,35.16,22000.0,30.1317,30.1317,30.0974,30.106,22000.0
2011-06-14 12:20:00,35.16,35.19,35.16,35.19,15000.0,30.106,30.1317,30.106,30.1317,15000.0
2011-06-14 12:30:00,35.19,35.21,35.18,35.19,23700.0,30.1317,30.1488,30.1231,30.1317,23700.0
2011-06-14 12:40:00,35.19,35.23,35.19,35.21,17400.0,30.1317,30.1659,30.1317,30.1488,17400.0
2011-06-14 12:50:00,35.22,35.23,35.2,35.22,35600.0,30.1574,30.1659,30.1402,30.1574,35600.0
2011-06-14 13:00:00,35.21,35.23,35.19,35.23,50100.0,30.1488,30.1659,30.1317,30.1659,50100.0
2011-06-14 13:10:00,35.24,35.24,35.19,35.2,45400.0,30.1745,30.1745,30.1317,30.1402,45400.0
2011-06-14 13:20:00,35.2,35.22,35.2,35.21,118700.0,30.1402,30.1574,30.1402,30.1488,118700.0
2011-06-14 13:30:00,35.22,35.22,35.19,35.2,30700.0,30.1574,30.1574,30.1317,30.1402,30700.0
2011-06-14 13:40:00,35.2,35.22,35.16,35.17,125700.0,30.1402,30.1574,30.106,30.1145,125700.0
2011-06-14 13:50:00,35.16,35.19,35.16,35.17,9800.0,30.106,30.1317,30.106,30.1145,9800.0
2011-06-14 14:00:00,35.17,35.2,35.17,35.19,14400.0,30.1145,30.1402,30.1145,30.1317,14400.0
2011-06-14 14:10:00,35.19,35.2,35.17,35.19,16400.0,30.1317,30.1402,30.1145,30.1317,16400.0
2011-06-14 14:20:00,35.19,35.21,35.18,35.18,16800.0,30.1317,30.1488,30.1231,30.1231,16800.0
2011-06-14 14:30:00,35.19,35.19,35.15,35.16,15800.0,30.1317,30.1317,30.0974,30.106,15800.0
2011-06-14 14:40:00,35.15,35.18,35.15,35.18,14200.0,30.0974,30.1231,30.0974,30.1231,14200.0
2011-06-14 14:50:00,35.18,35.18,35.16,35.16,14200.0,30.1231,30.1231,30.106,30.106,14200.0
2011-06-14 15:00:00,35.17,35.2,35.15,35.15,145700.0,30.1145,30.1402,30.0974,30.0974,145700.0
2011-06-14 15:10:00,35.15,35.18,35.14,35.14,27700.0,30.0974,30.1231,30.0889,30.0889,27700.0
2011-06-14 15:20:00,35.14,35.16,35.13,35.16,32800.0,30.0889,30.106,30.0803,30.106,32800.0
2011-06-14 15:30:00,35.15,35.16,35.09,35.09,111100.0,30.0974,30.106,30.046,30.046,111100.0
2011-06-14 15:40:00,35.1,35.11,35.05,35.07,64900.0,30.0546,30.0632,30.0118,30.0289,64900.0
2011-06-14 15:50:00,35.08,35.1,35.04,35.07,122200.0,30.0375,30.0546,30.0032,30.0289,122200.0
2011-06-15 09:30:00,34.74,34.84,34.73,34.8,30100.0,29.7463,29.832,29.7378,29.7977,30100.0
2011-06-15 09:40:00,34.8,34.84,34.76,34.79,10100.0,29.7977,29.832,29.7635,29.7892,10100.0
2011-06-15 09:50:00,34.81,34.89,34.8,34.85,9100.0,29.8063,29.8748,29.7977,29.8405,9100.0
2011-06-15 10:00:00,34.83,34.9,34.79,34.9,9000.0,29.8234,29.8834,29.7892,29.8834,9000.0
2011-06-15 10:10:00,34.9,34.9,34.83,34.84,57700.0,29.8834,29.8834,29.8234,29.832,57700.0
2011-06-15 10:20:00,34.83,34.83,34.76,34.79,7400.0,29.8234,29.8234,29.7635,29.7892,7400.0
2011-06-15 10:30:00,34.79,34.79,34.75,34.77,7100.0,29.7892,29.7892,29.7549,29.772,7100.0
2011-06-15 10:40:00,34.78,34.84,34.77,34.84,5900.0,29.7806,29.832,29.772,29.832,5900.0
2011-06-15 10:50:00,34.84,34.84,34.78,34.8,11200.0,29.832,29.832,29.7806,29.7977,11200.0
2011-06-15 11:00:00,34.8,34.84,34.79,34.8,12000.0,29.7977,29.832,29.7892,29.7977,12000.0
2011-06-15 11:10:00,34.8,34.8,34.77,34.79,10900.0,29.7977,29.7977,29.772,29.7892,10900.0
2011-06-15 11:20:00,34.79,34.83,34.79,34.8,23700.0,29.7892,29.8234,29.7892,29.7977,23700.0
2011-06-15 11:30:00,34.8,34.82,34.74,34.76,47400.0,29.7977,29.8148,29.7463,29.7635,47400.0
2011-06-15 11:40:00,34.76,34.82,34.73,34.74,59500.0,29.7635,29.8148,29.7378,29.7463,59500.0
2011-06-15 11:50:00,34.74,34.74,34.61,34.67,56100.0,29.7463,29.7463,29.635,29.6864,56100.0
2011-06-15 12:00:00,34.67,34.69,34.56,34.57,56500.0,29.6864,29.7035,29.5922,29.6008,56500.0
2011-06-15 12:10:00,34.58,34.61,34.51,34.51,20000.0,29.6093,29.635,29.5494,29.5494,20000.0
2011-06-15 12:20:00,34.5,34.52,34.36,34.39,43200.0,29.5408,29.558,29.421,29.4467,43200.0
2011-06-15 12:30:00,34.4,34.41,34.38,34.4,50700.0,29.4552,29.4638,29.4381,29.4552,50700.0
2011-06-15 12:40:00,34.4,34.41,34.36,34.38,19200.0,29.4552,29.4638,29.421,29.4381,19200.0
2011-06-15 12:50:00,34.39,34.41,34.28,34.29,23000.0,29.4467,29.4638,29.3525,29.361,23000.0
2011-06-15 13:00:00,34.3,34.39,34.3,34.38,19500.0,29.3696,29.4467,29.3696,29.4381,19500.0
2011-06-15 13:10:00,34.37,34.41,34.36,34.37,25300.0,29.4295,29.4638,29.421,29.4295,25300.0
2011-06-15 13:20:00,34.36,34.43,34.32,34.42,7500.0,29.421,29.4809,29.3867,29.4723,7500.0
2011-06-15 13:30:00,34.42,34.42,34.34,34.37,8800.0,29.4723,29.4723,29.4038,29.4295,8800.0
2011-06-15 13:40:00,34.38,34.44,34.38,34.4,10100.0,29.4381,29.4895,29.4381,29.4552,10100.0
2011-06-15 13:50:00,34.39,34.4,34.34,34.4,13000.0,29.4467,29.4552,29.4038,29.4552,13000.0
2011-06-15 14:00:00,34.41,34.5,34.4,34.47,15500.0,29.4638,29.5408,29.4552,29.5152,15500.0
2011-06-15 14:10:00,34.46,34.46,34.41,34.41,12400.0,29.5066,29.5066,29.4638,29.4638,12400.0
2011-06-15 14:20:00,34.41,34.44,34.36,34.38,24500.0,29.4638,29.4895,29.421,29.4381,24500.0
2011-06-15 14:30:00,34.38,34.51,34.37,34.49,15400.0,29.4381,29.5494,29.4295,29.5323,15400.0
2011-06-15 14:40:00,34.49,34.55,34.43,34.49,54700.0,29.5323,29.5837,29.4809,29.5323,54700.0
2011-06-15 14:50:00,34.49,34.49,34.42,34.44,26200.0,29.5323,29.5323,29.4723,29.4895,26200.0
2011-06-15 15:00:00,34.44,34.49,34.4,34.42,25000.0,29.4895,29.5323,29.4552,29.4723,25000.0
2011-06-15 15:10:00,34.43,34.45,34.41,34.44,21500.0,29.4809,29.498,29.4638,29.4895,21500.0
2011-06-15 15:20:00,34.45,34.55,34.43,34.53,31300.0,29.498,29.5837,29.4809,29.5665,31300.0
2011-06-15 15:30:00,34.53,34.54,34.48,34.51,23700.0,29.5665,29.5751,29.5237,29.5494,23700.0
2011-06-15 15:40:00,34.51,34.56,34.49,34.51,51500.0,29.5494,29.5922,29.5323,29.5494,51500.0
2011-06-15 15:50:00,34.5,34.53,34.46,34.48,79300.0,29.5408,29.5665,29.5066,29.5237,79300.0
2011-06-16 09:30:00,34.5,34.54,34.37,34.42,23000.0,29.5408,29.5751,29.4295,29.4723,23000.0
2011-06-16 09:40:00,34.42,34.45,34.29,34.29,12300.0,29.4723,29.498,29.361,29.361,12300.0
2011-06-16 09:50:00,34.3,34.34,34.28,34.31,13400.0,29.3696,29.4038,29.3525,29.3782,13400.0
2011-06-16 10:00:00,34.3,34.4,34.2,34.35,26000.0,29.3696,29.4552,29.284,29.4124,26000.0
2011-06-16 10:10:00,34.37,34.45,34.37,34.42,12900.0,29.4295,29.498,29.4295,29.4723,12900.0
2011-06-16 10:20:00,34.43,34.44,34.4,34.4,8700.0,29.4809,29.4895,29.4552,29.4552,8700.0
2011-06-16 10:30:00,34.4,34.5,34.39,34.5,9000.0,29.4552,29.5408,29.4467,29.5408,9000.0
2011-06-16 10:40:00,34.49,34.49,34.43,34.44,15500.0,29.5323,29.5323,29.4809,29.4895,15500.0
2011-06-16 10:50:00,34.45,34.47,34.39,34.39,38700.0,29.498,29.5152,29.4467,29.4467,38700.0
2011-06-16 11:00:00,34.4,34.4,34.34,34.35,14100.0,29.4552,29.4552,29.4038,29.4124,14100.0
2011-06-16 11:10:00,34.34,34.34,34.28,34.33,38800.0,29.4038,29.4038,29.3525,29.3953,38800.0
2011-06-16 11:20:00,34.34,34.38,34.29,34.38,31100.0,29.4038,29.4381,29.361,29.4381,31100.0
2011-06-16 11:30:00,34.38,34.39,34.33,34.33,22000.0,29.4381,29.4467,29.3953,29.3953,22000.0
2011-06-16 11:40:00,34.32,34.35,34.31,34.33,12000.0,29.3867,29.4124,29.3782,29.3953,12000.0
2011-06-16 11:50:00,34.34,34.37,34.32,34.33,10900.0,29.4038,29.4295,29.3867,29.3953,10900.0
2011-06-16 12:00:00,34.33,34.42,34.33,34.42,8900.0,29.3953,29.4723,29.3953,29.4723,8900.0
2011-06-16 12:10:00,34.42,34.42,34.35,34.36,12500.0,29.4723,29.4723,29.4124,29.421,12500.0
2011-06-16 12:20:00,34.36,34.4,34.36,34.39,8800.0,29.421,29.4552,29.421,29.4467,8800.0
2011-06-16 12:30:00,34.38,34.4,34.38,34.39,5600.0,29.4381,29.4552,29.4381,29.4467,5600.0
2011-06-16 12:40:00,34.38,34.39,34.35,34.38,13700.0,29.4381,29.4467,29.4124,29.4381,13700.0
2011-06-16 12:50:00,34.36,34.38,34.34,34.34,7700.0,29.421,29.4381,29.4038,29.4038,7700.0
2011-06-16 13:00:00,34.34,34.34,34.32,34.33,5500.0,29.4038,29.4038,29.3867,29.3953,5500.0
2011-06-16 13:10:00,34.33,34.39,34.32,34.37,10800.0,29.3953,29.4467,29.3867,29.4295,10800.0
2011-06-16 13:20:00,34.38,34.38,34.33,34.34,18000.0,29.4381,29.4381,29.3953,29.4038,18000.0
2011-06-16 13:30:00,34.33,34.34,34.31,34.31,9800.0,29.3953,29.4038,29.3782,29.3782,9800.0
2011-06-16 13:40:00,34.31,34.32,34.26,34.28,10400.0,29.3782,29.3867,29.3353,29.3525,10400.0
2011-06-16 13:50:00,34.28,34.28,34.24,34.24,13900.0,29.3525,29.3525,29.3182,29.3182,13900.0
2011-06-16 14:00:00,34.23,34.26,34.22,34.25,8800.0,29.3097,29.3353,29.3011,29.3268,8800.0
2011-06-16 14:10:00,34.24,34.27,34.22,34.24,9500.0,29.3182,29.3439,29.3011,29.3182,9500.0
2011-06-16 14:20:00,34.23,34.27,34.23,34.26,10300.0,29.3097,29.3439,29.3097,29.3353,10300.0
2011-06-16 14:30:00,34.26,34.26,34.22,34.22,4600.0,29.3353,29.3353,29.3011,29.3011,4600.0
2011-06-16 14:40:00,34.22,34.25,34.16,34.16,21200.0,29.3011,29.3268,29.2497,29.2497,21200.0
2011-06-16 14:50:00,34.16,34.2,34.15,34.17,28200.0,29.2497,29.284,29.2412,29.2583,28200.0
2011-06-16 15:00:00,34.17,34.23,34.16,34.23,20000.0,29.2583,29.3097,29.2497,29.3097,20000.0
2011-06-16 15:10:00,34.23,34.26,34.19,34.19,21100.0,29.3097,29.3353,29.2754,29.2754,21100.0
2011-06-16 15:20:00,34.2,34.21,34.18,34.19,32600.0,29.284,29.2925,29.2668,29.2754,32600.0
2011-06-16 15:30:00,34.19,34.21,34.17,34.2,71000.0,29.2754,29.2925,29.2583,29.284,71000.0
2011-06-16 15:40:00,34.2,34.28,34.19,34.28,49000.0,29.284,29.3525,29.2754,29.3525,49000.0
2011-06-16 15:50:00,34.27,34.31,34.26,34.3,77400.0,29.3439,29.3782,29.3353,29.3696,77400.0
2011-06-17 09:30:00,34.5,34.62,34.49,34.5,129900.0,29.5408,29.6436,29.5323,29.5408,129900.0
2011-06-17 09:40:00,34.49,34.56,34.47,34.51,24200.0,29.5323,29.5922,29.5152,29.5494,24200.0
2011-06-17 09:50:00,34.51,34.51,34.44,34.5,56400.0,29.5494,29.5494,29.4895,29.5408,56400.0
2011-06-17 10:00:00,34.5,34.57,34.5,34.54,17200.0,29.5408,29.6008,29.5408,29.5751,17200.0
2011-06-17 10:10:00,34.54,34.57,34.49,34.55,19800.0,29.5751,29.6008,29.5323,29.5837,19800.0
2011-06-17 10:20:00,34.54,34.55,34.47,34.51,73300.0,29.5751,29.5837,29.5152,29.5494,73300.0
2011-06-17 10:30:00,34.52,34.58,34.51,34.58,10500.0,29.558,29.6093,29.5494,29.6093,10500.0
2011-06-17 10:40:00,34.59,34.61,34.55,34.58,58400.0,29.6179,29.635,29.5837,29.6093,58400.0
2011-06-17 10:50:00,34.58,34.58,34.53,34.57,17400.0,29.6093,29.6093,29.5665,29.6008,17400.0
2011-06-17 11:00:00,34.56,34.56,34.51,34.52,9500.0,29.5922,29.5922,29.5494,29.558,9500.0
2011-06-17 11:10:00,34.52,34.58,34.52,34.57,5600.0,29.558,29.6093,29.558,29.6008,5600.0
2011-06-17 11:20:00,34.56,34.58,34.55,34.58,9400.0,29.5922,29.6093,29.5837,29.6093,9400.0
2011-06-17 11:30:00,34.57,34.58,34.51,34.52,13900.0,29.6008,29.6093,29.5494,29.558,13900.0
2011-06-17 11:40:00,34.52,34.53,34.45,34.47,32900.0,29.558,29.5665,29.498,29.5152,32900.0
2011-06-17 11:50:00,34.48,34.48,34.43,34.45,14000.0,29.5237,29.5237,29.4809,29.498,14000.0
2011-06-17 12:00:00,34.45,34.45,34.42,34.45,7900.0,29.498,29.498,29.4723,29.498,7900.0
2011-06-17 12:10:00,34.45,34.45,34.42,34.42,85100.0,29.498,29.498,29.4723,29.4723,85100.0
2011-06-17 12:20:00,34.43,34.43,34.39,34.42,11900.0,29.4809,29.4809,29.4467,29.4723,11900.0
2011-06-17 12:30:00,34.42,34.44,34.39,34.41,24200.0,29.4723,29.4895,29.4467,29.4638,24200.0
2011-06-17 12:40:00,34.4,34.4,34.36,34.38,11500.0,29.4552,29.4552,29.421,29.4381,11500.0
2011-06-17 12:50:00,34.37,34.38,34.32,34.36,4900.0,29.4295,29.4381,29.3867,29.421,4900.0
2011-06-17 13:00:00,34.37,34.39,34.36,34.36,5500.0,29.4295,29.4467,29.421,29.421,5500.0
2011-06-17 13:10:00,34.36,34.38,34.34,34.35,3700.0,29.421,29.4381,29.4038,29.4124,3700.0
2011-06-17 13:20:00,34.35,34.36,34.33,34.35,3700.0,29.4124,29.421,29.3953,29.4124,3700.0
2011-06-17 13:30:00,34.36,34.4,34.36,34.4,7900.0,29.421,29.4552,29.421,29.4552,7900.0
2011-06-17 13:40:00,34.4,34.4,34.36,34.37,14100.0,29.4552,29.4552,29.421,29.4295,14100.0
2011-06-17 13:50:00,34.37,34.37,34.33,34.36,5600.0,29.4295,29.4295,29.3953,29.421,5600.0
2011-06-17 14:00:00,34.35,34.38,34.35,34.35,6300.0,29.4124,29.4381,29.4124,29.4124,6300.0
2011-06-17 14:10:00,34.36,34.41,34.34,34.39,19400.0,29.421,29.4638,29.4038,29.4467,19400.0
2011-06-17 14:20:00,34.4,34.41,34.39,34.4,20900.0,29.4552,29.4638,29.4467,29.4552,20900.0
2011-06-17 14:30:00,34.4,34.41,34.37,34.38,15700.0,29.4552,29.4638,29.4295,29.4381,15700.0
2011-06-17 14:40:00,34.38,34.41,34.38,34.4,28100.0,29.4381,29.4638,29.4381,29.4552,28100.0
2011-06-17 14:50:00,34.41,34.41,34.38,34.38,14400.0,29.4638,29.4638,29.4381,29.4381,14400.0
2011-06-17 15:00:00,34.39,34.4,34.38,34.39,8300.0,29.4467,29.4552,29.4381,29.4467,8300.0
2011-06-17 15:10:00,34.39,34.4,34.28,34.31,36300.0,29.4467,29.4552,29.3525,29.3782,36300.0
2011-06-17 15:20:00,34.31,34.38,34.31,34.37,13800.0,29.3782,29.4381,29.3782,29.4295,13800.0
2011-06-17 15:30:00,34.37,34.42,34.36,34.39,30400.0,29.4295,29.4723,29.421,29.4467,30400.0
2011-06-17 15:40:00,34.39,34.41,34.33,34.4,74800.0,29.4467,29.4638,29.3953,29.4552,74800.0
2011-06-17 15:50:00,34.39,34.39,34.33,34.35,80200.0,29.4467,29.4467,29.3953,29.4124,80200.0
2011-06-20 09:30:00,34.29,34.29,34.04,34.15,36700.0,29.361,29.361,29.147,29.2412,36700.0
2011-06-20 09:40:00,34.15,34.2,34.14,34.2,21000.0,29.2412,29.284,29.2326,29.284,21000.0
2011-06-20 09:50:00,34.2,34.2,34.11,34.12,17300.0,29.284,29.284,29.2069,29.2155,17300.0
2011-06-20 10:00:00,34.11,34.16,34.11,34.14,20000.0,29.2069,29.2497,29.2069,29.2326,20000.0
2011-06-20 10:10:00,34.14,34.17,34.11,34.14,22200.0,29.2326,29.2583,29.2069,29.2326,22200.0
2011-06-20 10:20:00,34.13,34.16,34.06,34.13,18100.0,29.224,29.2497,29.1641,29.224,18100.0
2011-06-20 10:30:00,34.14,34.15,34.13,34.15,22000.0,29.2326,29.2412,29.224,29.2412,22000.0
2011-06-20 10:40:00,34.15,34.15,34.1,34.11,28900.0,29.2412,29.2412,29.1983,29.2069,28900.0
2011-06-20 10:50:00,34.11,34.11,33.95,33.96,55400.0,29.2069,29.2069,29.0699,29.0785,55400.0
2011-06-20 11:00:00,33.97,34.08,33.97,34.03,15100.0,29.087,29.1812,29.087,29.1384,15100.0
2011-06-20 11:10:00,34.04,34.04,34.02,34.04,11000.0,29.147,29.147,29.1298,29.147,11000.0
2011-06-20 11:20:00,34.04,34.08,34.04,34.08,18400.0,29.147,29.1812,29.147,29.1812,18400.0
2011-06-20 11:30:00,34.09,34.11,34.05,34.1,17100.0,29.1898,29.2069,29.1555,29.1983,17100.0
2011-06-20 11:40:00,34.1,34.14,34.09,34.14,18800.0,29.1983,29.2326,29.1898,29.2326,18800.0
2011-06-20 11:50:00,34.14,34.2,34.1,34.2,20700.0,29.2326,29.284,29.1983,29.284,20700.0
2011-06-20 12:00:00,34.2,34.21,34.14,34.18,44900.0,29.284,29.2925,29.2326,29.2668,44900.0
2011-06-20 12:10:00,34.17,34.21,34.17,34.19,19500.0,29.2583,29.2925,29.2583,29.2754,19500.0
2011-06-20 12:20:00,34.18,34.21,34.18,34.2,20300.0,29.2668,29.2925,29.2668,29.284,20300.0
2011-06-20 12:30:00,34.2,34.21,34.18,34.19,24000.0,29.284,29.2925,29.2668,29.2754,24000.0
2011-06-20 12:40:00,34.19,34.2,34.19,34.19,18400.0,29.2754,29.284,29.2754,29.2754,18400.0
2011-06-20 12:50:00,34.2,34.2,34.15,34.17,26300.0,29.284,29.284,29.2412,29.2583,26300.0
2011-06-20 13:00:00,34.18,34.21,34.16,34.19,28000.0,29.2668,29.2925,29.2497,29.2754,28000.0
2011-06-20 13:10:00,34.19,34.2,34.16,34.19,13100.0,29.2754,29.284,29.2497,29.2754,13100.0
2011-06-20 13:20:00,34.19,34.2,34.16,34.16,17200.0,29.2754,29.284,29.2497,29.2497,17200.0
2011-06-20 13:30:00,34.17,34.21,34.16,34.17,12600.0,29.2583,29.2925,29.2497,29.2583,12600.0
2011-06-20 13:40:00,34.17,34.18,34.11,34.11,18300.0,29.2583,29.2668,29.2069,29.2069,18300.0
2011-06-20 13:50:00,34.12,34.15,34.1,34.11,13900.0,29.2155,29.2412,29.1983,29.2069,13900.0
2011-06-20 14:00:00,34.11,34.18,34.11,34.17,15900.0,29.2069,29.2668,29.2069,29.2583,15900.0
2011-06-20 14:10:00,34.17,34.21,34.17,34.2,6400.0,29.2583,29.2925,29.2583,29.284,6400.0
2011-06-20 14:20:00,34.21,34.21,34.16,34.19,19700.0,29.2925,29.2925,29.2497,29.2754,19700.0
2011-06-20 14:30:00,34.2,34.2,34.16,34.2,19100.0,29.284,29.284,29.2497,29.284,19100.0
2011-06-20 14:40:00,34.2,34.22,34.16,34.17,35300.0,29.284,29.3011,29.2497,29.2583,35300.0
2011-06-20 14:50:00,34.17,34.19,34.15,34.16,17900.0,29.2583,29.2754,29.2412,29.2497,17900.0
2011-06-20 15:00:00,34.17,34.17,34.12,34.13,26200.0,29.2583,29.2583,29.2155,29.224,26200.0
2011-06-20 15:10:00,34.14,34.14,34.06,34.06,45900.0,29.2326,29.2326,29.1641,29.1641,45900.0
2011-06-20 15:20:00,34.06,34.13,34.06,34.13,50000.0,29.1641,29.224,29.1641,29.224,50000.0
2011-06-20 15:30:00,34.13,34.19,34.12,34.15,78400.0,29.224,29.2754,29.2155,29.2412,78400.0
2011-06-20 15:40:00,34.15,34.17,34.11,34.15,64500.0,29.2412,29.2583,29.2069,29.2412,64500.0
2011-06-20 15:50:00,34.15,34.15,34.13,34.15,96500.0,29.2412,29.2412,29.224,29.2412,96500.0
2011-06-21 09:30:00,34.39,34.39,34.14,34.17,22300.0,29.4467,29.4467,29.2326,29.2583,22300.0
2011-06-21 09:40:00,34.18,34.29,34.18,34.27,19200.0,29.2668,29.361,29.2668,29.3439,19200.0
2011-06-21 09:50:00,34.26,34.34,34.22,34.34,18900.0,29.3353,29.4038,29.3011,29.4038,18900.0
2011-06-21 10:00:00,34.34,34.39,34.31,34.31,34900.0,29.4038,29.4467,29.3782,29.3782,34900.0
2011-06-21 10:10:00,34.31,34.36,34.3,34.34,44100.0,29.3782,29.421,29.3696,29.4038,44100.0
2011-06-21 10:20:00,34.35,34.35,34.32,34.35,20200.0,29.4124,29.4124,29.3867,29.4124,20200.0
2011-06-21 10:30:00,34.35,34.36,34.31,34.35,36900.0,29.4124,29.421,29.3782,29.4124,36900.0
2011-06-21 10:40:00,34.35,34.36,34.33,34.35,37300.0,29.4124,29.421,29.3953,29.4124,37300.0
2011-06-21 10:50:00,34.35,34.41,34.35,34.39,16100.0,29.4124,29.4638,29.4124,29.4467,16100.0
2011-06-21 11:00:00,34.39,34.4,34.36,34.37,30400.0,29.4467,29.4552,29.421,29.4295,30400.0
2011-06-21 11:10:00,34.38,34.39,34.35,34.38,12800.0,29.4381,29.4467,29.4124,29.4381,12800.0
2011-06-21 11:20:00,34.38,34.4,34.37,34.37,40000.0,29.4381,29.4552,29.4295,29.4295,40000.0
2011-06-21 11:30:00,34.37,34.41,34.37,34.38,25700.0,29.4295,29.4638,29.4295,29.4381,25700.0
2011-06-21 11:40:00,34.38,34.39,34.36,34.39,13400.0,29.4381,29.4467,29.421,29.4467,13400.0
2011-06-21 11:50:00,34.38,34.38,34.36,34.37,14000.0,29.4381,29.4381,29.421,29.4295,14000.0
2011-06-21 12:00:00,34.37,34.42,34.37,34.4,16700.0,29.4295,29.4723,29.4295,29.4552,16700.0
2011-06-21 12:10:00,34.41,34.43,34.38,34.43,9300.0,29.4638,29.4809,29.4381,29.4809,9300.0
2011-06-21 12:20:00,34.43,34.46,34.43,34.45,9500.0,29.4809,29.5066,29.4809,29.498,9500.0
2011-06-21 12:30:00,34.45,34.48,34.45,34.46,10200.0,29.498,29.5237,29.498,29.5066,10200.0
2011-06-21 12:40:00,34.47,34.53,34.47,34.53,4300.0,29.5152,29.5665,29.5152,29.5665,4300.0
2011-06-21 12:50:00,34.53,34.53,34.51,34.53,13900.0,29.5665,29.5665,29.5494,29.5665,13900.0
2011-06-21 13:00:00,34.52,34.53,34.46,34.46,16800.0,29.558,29.5665,29.5066,29.5066,16800.0
2011-06-21 13:10:00,34.46,34.48,34.38,34.38,35600.0,29.5066,29.5237,29.4381,29.4381,35600.0
2011-06-21 13:20:00,34.37,34.38,34.33,34.34,14800.0,29.4295,29.4381,29.3953,29.4038,14800.0
2011-06-21 13:30:00,34.34,34.4,34.34,34.38,26700.0,29.4038,29.4552,29.4038,29.4381,26700.0
2011-06-21 13:40:00,34.39,34.4,34.39,34.39,4800.0,29.4467,29.4552,29.4467,29.4467,4800.0
2011-06-21 13:50:00,34.4,34.4,34.39,34.39,8500.0,29.4552,29.4552,29.4467,29.4467,8500.0
2011-06-21 14:00:00,34.39,34.4,34.38,34.4,16200.0,29.4467,29.4552,29.4381,29.4552,16200.0
2011-06-21 14:10:00,34.4,34.41,34.39,34.4,17000.0,29.4552,29.4638,29.4467,29.4552,17000.0
2011-06-21 14:20:00,34.4,34.41,34.39,34.41,16600.0,29.4552,29.4638,29.4467,29.4638,16600.0
2011-06-21 14:30:00,34.4,34.43,34.39,34.43,27000.0,29.4552,29.4809,29.4467,29.4809,27000.0
2011-06-21 14:40:00,34.44,34.46,34.42,34.43,11200.0,29.4895,29.5066,29.4723,29.4809,11200.0
2011-06-21 14:50:00,34.44,34.44,34.4,34.41,19100.0,29.4895,29.4895,29.4552,29.4638,19100.0
2011-06-21 15:00:00,34.41,34.43,34.4,34.41,26500.0,29.4638,29.4809,29.4552,29.4638,26500.0
2011-06-21 15:10:00,34.41,34.42,34.41,34.42,8600.0,29.4638,29.4723,29.4638,29.4723,8600.0
2011-06-21 15:20:00,34.41,34.42,34.38,34.39,36100.0,29.4638,29.4723,29.4381,29.4467,36100.0
2011-06-21 15:30:00,34.39,34.42,34.38,34.4,26900.0,29.4467,29.4723,29.4381,29.4552,26900.0
2011-06-21 15:40:00,34.39,34.41,34.38,34.4,66400.0,29.4467,29.4638,29.4381,29.4552,66400.0
2011-06-21 15:50:00,34.41,34.41,34.37,34.38,75200.0,29.4638,29.4638,29.4295,29.4381,75200.0
2011-06-22 09:30:00,34.25,34.41,34.25,34.35,22400.0,29.3268,29.4638,29.3268,29.4124,22400.0
2011-06-22 09:40:00,34.36,34.42,34.33,34.38,10700.0,29.421,29.4723,29.3953,29.4381,10700.0
2011-06-22 09:50:00,34.37,34.37,34.26,34.33,21900.0,29.4295,29.4295,29.3353,29.3953,21900.0
2011-06-22 10:00:00,34.33,34.34,34.28,34.34,11500.0,29.3953,29.4038,29.3525,29.4038,11500.0
2011-06-22 10:10:00,34.33,34.37,34.28,34.29,10300.0,29.3953,29.4295,29.3525,29.361,10300.0
2011-06-22 10:20:00,34.28,34.35,34.27,34.33,5400.0,29.3525,29.4124,29.3439,29.3953,5400.0
2011-06-22 10:30:00,34.33,34.39,34.33,34.39,3700.0,29.3953,29.4467,29.3953,29.4467,3700.0
2011-06-22 10:40:00,34.38,34.4,34.36,34.37,5800.0,29.4381,29.4552,29.421,29.4295,5800.0
2011-06-22 10:50:00,34.37,34.39,34.35,34.37,7200.0,29.4295,29.4467,29.4124,29.4295,7200.0
2011-06-22 11:00:00,34.38,34.39,34.32,34.34,9300.0,29.4381,29.4467,29.3867,29.4038,9300.0
2011-06-22 11:10:00,34.34,34.37,34.34,34.37,2900.0,29.4038,29.4295,29.4038,29.4295,2900.0
2011-06-22 11:20:00,34.36,34.37,34.34,34.34,6400.0,29.421,29.4295,29.4038,29.4038,6400.0
2011-06-22 11:30:00,34.34,34.36,34.33,34.36,5200.0,29.4038,29.421,29.3953,29.421,5200.0
2011-06-22 11:40:00,34.35,34.35,34.3,34.31,11700.0,29.4124,29.4124,29.3696,29.3782,11700.0
2011-06-22 11:50:00,34.31,34.32,34.3,34.31,5200.0,29.3782,29.3867,29.3696,29.3782,5200.0
2011-06-22 12:00:00,34.3,34.3,34.27,34.3,14300.0,29.3696,29.3696,29.3439,29.3696,14300.0
2011-06-22 12:10:00,34.3,34.32,34.27,34.27,12300.0,29.3696,29.3867,29.3439,29.3439,12300.0
2011-06-22 12:20:00,34.27,34.3,34.27,34.27,9100.0,29.3439,29.3696,29.3439,29.3439,9100.0
2011-06-22 12:30:00,34.28,34.29,34.22,34.25,11400.0,29.3525,29.361,29.3011,29.3268,11400.0
2011-06-22 12:40:00,34.26,34.32,34.26,34.3,15000.0,29.3353,29.3867,29.3353,29.3696,15000.0
2011-06-22 12:50:00,34.3,34.33,34.29,34.31,34400.0,29.3696,29.3953,29.361,29.3782,34400.0
2011-06-22 13:00:00,34.31,34.32,34.29,34.31,10200.0,29.3782,29.3867,29.361,29.3782,10200.0
2011-06-22 13:10:00,34.31,34.32,34.31,34.31,5200.0,29.3782,29.3867,29.3782,29.3782,5200.0
2011-06-22 13:20:00,34.31,34.33,34.29,34.31,24400.0,29.3782,29.3953,29.361,29.3782,24400.0
2011-06-22 13:30:00,34.32,34.33,34.28,34.3,61700.0,29.3867,29.3953,29.3525,29.3696,61700.0
2011-06-22 13:40:00,34.3,34.31,34.27,34.3,10700.0,29.3696,29.3782,29.3439,29.3696,10700.0
2011-06-22 13:50:00,34.3,34.31,34.28,34.3,15400.0,29.3696,29.3782,29.3525,29.3696,15400.0
2011-06-22 14:00:00,34.3,34.33,34.24,34.32,24500.0,29.3696,29.3953,29.3182,29.3867,24500.0
2011-06-22 14:10:00,34.33,34.33,34.28,34.28,22800.0,29.3953,29.3953,29.3525,29.3525,22800.0
2011-06-22 14:20:00,34.28,34.34,34.28,34.28,13500.0,29.3525,29.4038,29.3525,29.3525,13500.0
2011-06-22 14:30:00,34.28,34.28,34.23,34.23,12200.0,29.3525,29.3525,29.3097,29.3097,12200.0
2011-06-22 14:40:00,34.23,34.26,34.2,34.24,14000.0,29.3097,29.3353,29.284,29.3182,14000.0
2011-06-22 14:50:00,34.24,34.25,34.17,34.2,16100.0,29.3182,29.3268,29.2583,29.284,16100.0
2011-06-22 15:00:00,34.2,34.23,34.18,34.22,16400.0,29.284,29.3097,29.2668,29.3011,16400.0
2011-06-22 15:10:00,34.22,34.23,34.18,34.23,16200.0,29.3011,29.3097,29.2668,29.3097,16200.0
2011-06-22 15:20:00,34.23,34.26,34.19,34.23,23900.0,29.3097,29.3353,29.2754,29.3097,23900.0
2011-06-22 15:30:00,34.22,34.23,34.15,34.15,48400.0,29.3011,29.3097,29.2412,29.2412,48400.0
2011-06-22 15:40:00,34.15,34.17,34.11,34.15,71400.0,29.2412,29.2583,29.2069,29.2412,71400.0
2011-06-22 15:50:00,34.14,34.18,34.06,34.11,116800.0,29.2326,29.2668,29.1641,29.2069,116800.0
2011-06-23 09:30:00,33.75,33.87,33.69,33.82,39200.0,28.8987,29.0014,28.8473,28.9586,39200.0
2011-06-23 09:40:00,33.82,33.84,33.65,33.73,21900.0,28.9586,28.9757,28.813,28.8815,21900.0
2011-06-23 09:50:00,33.75,33.75,33.65,33.7,18600.0,28.8987,28.8987,28.813,28.8558,18600.0
2011-06-23 10:00:00,33.7,33.76,33.69,33.75,17200.0,28.8558,28.9072,28.8473,28.8987,17200.0
2011-06-23 10:10:00,33.74,33.76,33.65,33.67,23500.0,28.8901,28.9072,28.813,28.8302,23500.0
2011-06-23 10:20:00,33.68,33.68,33.59,33.62,18300.0,28.8387,28.8387,28.7617,28.7873,18300.0
2011-06-23 10:30:00,33.62,33.63,33.53,33.57,13200.0,28.7873,28.7959,28.7103,28.7445,13200.0
2011-06-23 10:40:00,33.58,33.58,33.5,33.53,29500.0,28.7531,28.7531,28.6846,28.7103,29500.0
2011-06-23 10:50:00,33.53,33.54,33.5,33.54,17700.0,28.7103,28.7188,28.6846,28.7188,17700.0
2011-06-23 11:00:00,33.54,33.55,33.5,33.5,20600.0,28.7188,28.7274,28.6846,28.6846,20600.0
2011-06-23 11:10:00,33.5,33.5,33.44,33.47,14700.0,28.6846,28.6846,28.6332,28.6589,14700.0
2011-06-23 11:20:00,33.47,33.55,33.47,33.54,14900.0,28.6589,28.7274,28.6589,28.7188,14900.0
2011-06-23 11:30:00,33.54,33.55,33.49,33.5,28600.0,28.7188,28.7274,28.676,28.6846,28600.0
2011-06-23 11:40:00,33.49,33.52,33.49,33.49,6200.0,28.676,28.7017,28.676,28.676,6200.0
2011-06-23 11:50:00,33.51,33.55,33.51,33.55,11700.0,28.6932,28.7274,28.6932,28.7274,11700.0
2011-06-23 12:00:00,33.54,33.6,33.54,33.6,6500.0,28.7188,28.7702,28.7188,28.7702,6500.0
2011-06-23 12:10:00,33.6,33.61,33.57,33.59,12500.0,28.7702,28.7788,28.7445,28.7617,12500.0
2011-06-23 12:20:00,33.59,33.61,33.57,33.58,5700.0,28.7617,28.7788,28.7445,28.7531,5700.0
2011-06-23 12:30:00,33.57,33.62,33.57,33.61,6100.0,28.7445,28.7873,28.7445,28.7788,6100.0
2011-06-23 12:40:00,33.61,33.62,33.59,33.61,35800.0,28.7788,28.7873,28.7617,28.7788,35800.0
2011-06-23 12:50:00,33.61,33.62,33.61,33.62,16900.0,28.7788,28.7873,28.7788,28.7873,16900.0
2011-06-23 13:00:00,33.62,33.66,33.61,33.66,18800.0,28.7873,28.8216,28.7788,28.8216,18800.0
2011-06-23 13:10:00,33.65,33.66,33.63,33.63,11900.0,28.813,28.8216,28.7959,28.7959,11900.0
2011-06-23 13:20:00,33.63,33.66,33.63,33.64,8600.0,28.7959,28.8216,28.7959,28.8045,8600.0
2011-06-23 13:30:00,33.65,33.71,33.65,33.7,7800.0,28.813,28.8644,28.813,28.8558,7800.0
2011-06-23 13:40:00,33.7,33.7,33.67,33.67,9700.0,28.8558,28.8558,28.8302,28.8302,9700.0
2011-06-23 13:50:00,33.68,33.68,33.63,33.67,17500.0,28.8387,28.8387,28.7959,28.8302,17500.0
2011-06-23 14:00:00,33.69,33.69,33.61,33.64,15600.0,28.8473,28.8473,28.7788,28.8045,15600.0
2011-06-23 14:10:00,33.65,33.68,33.61,33.62,12400.0,28.813,28.8387,28.7788,28.7873,12400.0
2011-06-23 14:20:00,33.63,33.68,33.61,33.68,9000.0,28.7959,28.8387,28.7788,28.8387,9000.0
2011-06-23 14:30:00,33.67,33.69,33.62,33.62,15300.0,28.8302,28.8473,28.7873,28.7873,15300.0
2011-06-23 14:40:00,33.61,33.64,33.58,33.59,15300.0,28.7788,28.8045,28.7531,28.7617,15300.0
2011-06-23 14:50:00,33.6,33.75,33.59,33.75,103300.0,28.7702,28.8987,28.7617,28.8987,103300.0
2011-06-23 15:00:00,33.76,33.77,33.69,33.76,70200.0,28.9072,28.9158,28.8473,28.9072,70200.0
2011-06-23 15:10:00,33.76,33.78,33.73,33.75,77800.0,28.9072,28.9243,28.8815,28.8987,77800.0
2011-06-23 15:20:00,33.75,33.75,33.68,33.69,49800.0,28.8987,28.8987,28.8387,28.8473,49800.0
2011-06-23 15:30:00,33.69,33.7,33.59,33.68,34700.0,28.8473,28.8558,28.7617,28.8387,34700.0
2011-06-23 15:40:00,33.67,33.75,33.67,33.75,103200.0,28.8302,28.8987,28.8302,28.8987,103200.0
2011-06-23 15:50:00,33.75,33.84,33.75,33.83,109400.0,28.8987,28.9757,28.8987,28.9672,109400.0
2011-06-24 09:30:00,33.85,33.86,33.78,33.84,19500.0,28.9843,28.9928,28.9243,28.9757,19500.0
2011-06-24 09:40:00,33.84,33.85,33.76,33.79,14400.0,28.9757,28.9843,28.9072,28.9329,14400.0
2011-06-24 09:50:00,33.78,33.81,33.76,33.81,13200.0,28.9243,28.95,28.9072,28.95,13200.0
2011-06-24 10:00:00,33.81,33.83,33.73,33.74,16000.0,28.95,28.9672,28.8815,28.8901,16000.0
2011-06-24 10:10:00,33.74,33.77,33.67,33.68,26800.0,28.8901,28.9158,28.8302,28.8387,26800.0
2011-06-24 10:20:00,33.68,33.8,33.63,33.77,96600.0,28.8387,28.9415,28.7959,28.9158,96600.0
2011-06-24 10:30:00,33.77,33.78,33.7,33.71,25600.0,28.9158,28.9243,28.8558,28.8644,25600.0
2011-06-24 10:40:00,33.71,33.78,33.71,33.76,26800.0,28.8644,28.9243,28.8644,28.9072,26800.0
2011-06-24 10:50:00,33.76,33.8,33.74,33.76,30400.0,28.9072,28.9415,28.8901,28.9072,30400.0
2011-06-24 11:00:00,33.76,33.78,33.73,33.76,14600.0,28.9072,28.9243,28.8815,28.9072,14600.0
2011-06-24 11:10:00,33.76,33.8,33.72,33.79,34700.0,28.9072,28.9415,28.873,28.9329,34700.0
2011-06-24 11:20:00,33.8,33.83,33.79,33.82,23600.0,28.9415,28.9672,28.9329,28.9586,23600.0
2011-06-24 11:30:00,33.82,33.82,33.79,33.79,9200.0,28.9586,28.9586,28.9329,28.9329,9200.0
2011-06-24 11:40:00,33.8,33.8,33.78,33.78,7000.0,28.9415,28.9415,28.9243,28.9243,7000.0
2011-06-24 11:50:00,33.8,33.8,33.75,33.76,19700.0,28.9415,28.9415,28.8987,28.9072,19700.0
2011-06-24 12:00:00,33.76,33.81,33.76,33.77,12400.0,28.9072,28.95,28.9072,28.9158,12400.0
2011-06-24 12:10:00,33.76,33.78,33.75,33.78,7100.0,28.9072,28.9243,28.8987,28.9243,7100.0
2011-06-24 12:20:00,33.78,33.78,33.76,33.78,6800.0,28.9243,28.9243,28.9072,28.9243,6800.0
2011-06-24 12:30:00,33.77,33.78,33.76,33.78,5600.0,28.9158,28.9243,28.9072,28.9243,5600.0
2011-06-24 12:40:00,33.78,33.79,33.74,33.76,16100.0,28.9243,28.9329,28.8901,28.9072,16100.0
2011-06-24 12:50:00,33.75,33.76,33.72,33.76,5800.0,28.8987,28.9072,28.873,28.9072,5800.0
2011-06-24 13:00:00,33.76,33.76,33.7,33.73,13400.0,28.9072,28.9072,28.8558,28.8815,13400.0
2011-06-24 13:10:00,33.72,33.76,33.71,33.76,8400.0,28.873,28.9072,28.8644,28.9072,8400.0
2011-06-24 13:20:00,33.76,33.79,33.75,33.77,5700.0,28.9072,28.9329,28.8987,28.9158,5700.0
2011-06-24 13:30:00,33.77,33.79,33.75,33.79,14800.0,28.9158,28.9329,28.8987,28.9329,14800.0
2011-06-24 13:40:00,33.79,33.81,33.77,33.8,10600.0,28.9329,28.95,28.9158,28.9415,10600.0
2011-06-24 13:50:00,33.8,33.81,33.77,33.78,11700.0,28.9415,28.95,28.9158,28.9243,11700.0
2011-06-24 14:00:00,33.78,33.79,33.74,33.76,10200.0,28.9243,28.9329,28.8901,28.9072,10200.0
2011-06-24 14:10:00,33.75,33.76,33.72,33.76,12800.0,28.8987,28.9072,28.873,28.9072,12800.0
2011-06-24 14:20:00,33.75,33.78,33.75,33.75,8300.0,28.8987,28.9243,28.8987,28.8987,8300.0
2011-06-24 14:30:00,33.76,33.76,33.71,33.71,8800.0,28.9072,28.9072,28.8644,28.8644,8800.0
2011-06-24 14:40:00,33.71,33.76,33.7,33.73,11100.0,28.8644,28.9072,28.8558,28.8815,11100.0
2011-06-24 14:50:00,33.72,33.74,33.68,33.68,10300.0,28.873,28.8901,28.8387,28.8387,10300.0
2011-06-24 15:00:00,33.68,33.71,33.67,33.68,18200.0,28.8387,28.8644,28.8302,28.8387,18200.0
2011-06-24 15:10:00,33.68,33.73,33.67,33.72,17100.0,28.8387,28.8815,28.8302,28.873,17100.0
2011-06-24 15:20:00,33.73,33.73,33.67,33.68,16900.0,28.8815,28.8815,28.8302,28.8387,16900.0
2011-06-24 15:30:00,33.68,33.74,33.68,33.69,46900.0,28.8387,28.8901,28.8387,28.8473,46900.0
2011-06-24 15:40:00,33.7,33.71,33.65,33.66,94500.0,28.8558,28.8644,28.813,28.8216,94500.0
2011-06-24 15:50:00,33.67,33.68,33.62,33.65,165800.0,28.8302,28.8387,28.7873,28.813,165800.0
2011-06-27 09:30:00,33.72,33.81,33.65,33.67,20300.0,28.873,28.95,28.813,28.8302,20300.0
2011-06-27 09:40:00,33.67,33.72,33.65,33.66,10000.0,28.8302,28.873,28.813,28.8216,10000.0
2011-06-27 09:50:00,33.67,33.73,33.67,33.72,8600.0,28.8302,28.8815,28.8302,28.873,8600.0
2011-06-27 10:00:00,33.72,33.74,33.69,33.73,12800.0,28.873,28.8901,28.8473,28.8815,12800.0
2011-06-27 10:10:00,33.72,33.8,33.72,33.8,14600.0,28.873,28.9415,28.873,28.9415,14600.0
2011-06-27 10:20:00,33.8,33.86,33.78,33.84,21100.0,28.9415,28.9928,28.9243,28.9757,21100.0
2011-06-27 10:30:00,33.84,33.87,33.79,33.79,11500.0,28.9757,29.0014,28.9329,28.9329,11500.0
2011-06-27 10:40:00,33.79,33.84,33.78,33.83,22200.0,28.9329,28.9757,28.9243,28.9672,22200.0
2011-06-27 10:50:00,33.84,33.85,33.82,33.82,3000.0,28.9757,28.9843,28.9586,28.9586,3000.0
2011-06-27 11:00:00,33.82,33.84,33.78,33.79,15400.0,28.9586,28.9757,28.9243,28.9329,15400.0
2011-06-27 11:10:00,33.79,33.79,33.77,33.77,77900.0,28.9329,28.9329,28.9158,28.9158,77900.0
2011-06-27 11:20:00,33.78,33.78,33.76,33.77,4900.0,28.9243,28.9243,28.9072,28.9158,4900.0
2011-06-27 11:30:00,33.77,33.8,33.75,33.8,13200.0,28.9158,28.9415,28.8987,28.9415,13200.0
2011-06-27 11:40:00,33.8,33.83,33.79,33.83,11600.0,28.9415,28.9672,28.9329,28.9672,11600.0
2011-06-27 11:50:00,33.84,33.87,33.84,33.85,252800.0,28.9757,29.0014,28.9757,28.9843,252800.0
2011-06-27 12:00:00,33.86,33.86,33.84,33.85,53000.0,28.9928,28.9928,28.9757,28.9843,53000.0
2011-06-27 12:10:00,33.85,33.87,33.84,33.85,8100.0,28.9843,29.0014,28.9757,28.9843,8100.0
2011-06-27 12:20:00,33.86,33.86,33.83,33.85,8500.0,28.9928,28.9928,28.9672,28.9843,8500.0
2011-06-27 12:30:00,33.86,33.86,33.83,33.85,13200.0,28.9928,28.9928,28.9672,28.9843,13200.0
2011-06-27 12:40:00,33.84,33.84,33.83,33.83,6500.0,28.9757,28.9757,28.9672,28.9672,6500.0
2011-06-27 12:50:00,33.83,33.86,33.82,33.86,9100.0,28.9672,28.9928,28.9586,28.9928,9100.0
2011-06-27 13:00:00,33.85,33.86,33.84,33.85,5100.0,28.9843,28.9928,28.9757,28.9843,5100.0
2011-06-27 13:10:00,33.86,33.87,33.85,33.86,13600.0,28.9928,29.0014,28.9843,28.9928,13600.0
2011-06-27 13:20:00,33.86,33.86,33.8,33.82,20900.0,28.9928,28.9928,28.9415,28.9586,20900.0
2011-06-27 13:30:00,33.83,33.85,33.83,33.85,41300.0,28.9672,28.9843,28.9672,28.9843,41300.0
2011-06-27 13:40:00,33.85,33.86,33.82,33.85,6100.0,28.9843,28.9928,28.9586,28.9843,6100.0
2011-06-27 13:50:00,33.86,33.88,33.85,33.86,11000.0,28.9928,29.01,28.9843,28.9928,11000.0
2011-06-27 14:00:00,33.86,33.94,33.86,33.93,67300.0,28.9928,29.0613,28.9928,29.0528,67300.0
2011-06-27 14:10:00,33.92,33.95,33.91,33.94,20700.0,29.0442,29.0699,29.0357,29.0613,20700.0
2011-06-27 14:20:00,33.94,33.95,33.92,33.94,17500.0,29.0613,29.0699,29.0442,29.0613,17500.0
2011-06-27 14:30:00,33.94,33.96,33.93,33.94,20200.0,29.0613,29.0785,29.0528,29.0613,20200.0
2011-06-27 14:40:00,33.94,33.96,33.92,33.95,25100.0,29.0613,29.0785,29.0442,29.0699,25100.0
2011-06-27 14:50:00,33.94,33.94,33.92,33.93,6100.0,29.0613,29.0613,29.0442,29.0528,6100.0
2011-06-27 15:00:00,33.94,33.94,33.91,33.92,7800.0,29.0613,29.0613,29.0357,29.0442,7800.0
2011-06-27 15:10:00,33.91,33.91,33.89,33.91,21900.0,29.0357,29.0357,29.0185,29.0357,21900.0
2011-06-27 15:20:00,33.91,33.93,33.88,33.88,48200.0,29.0357,29.0528,29.01,29.01,48200.0
2011-06-27 15:30:00,33.89,33.9,33.88,33.9,18000.0,29.0185,29.0271,29.01,29.0271,18000.0
2011-06-27 15:40:00,33.9,33.9,33.87,33.89,33200.0,29.0271,29.0271,29.0014,29.0185,33200.0
2011-06-27 15:50:00,33.89,33.9,33.86,33.9,92300.0,29.0185,29.0271,28.9928,29.0271,92300.0
2011-06-28 09:30:00,33.96,33.96,33.83,33.9,41800.0,29.0785,29.0785,28.9672,29.0271,41800.0
2011-06-28 09:40:00,33.9,34.0,33.88,33.98,29400.0,29.0271,29.1127,29.01,29.0956,29400.0
2011-06-28 09:50:00,33.96,34.06,33.96,34.06,45400.0,29.0785,29.1641,29.0785,29.1641,45400.0
2011-06-28 10:00:00,34.04,34.1,34.04,34.05,218500.0,29.147,29.1983,29.147,29.1555,218500.0
2011-06-28 10:10:00,34.06,34.09,34.05,34.06,12000.0,29.1641,29.1898,29.1555,29.1641,12000.0
2011-06-28 10:20:00,34.05,34.06,34.02,34.05,7800.0,29.1555,29.1641,29.1298,29.1555,7800.0
2011-06-28 10:30:00,34.06,34.09,34.06,34.08,9900.0,29.1641,29.1898,29.1641,29.1812,9900.0
2011-06-28 10:40:00,34.08,34.08,34.05,34.06,9600.0,29.1812,29.1812,29.1555,29.1641,9600.0
2011-06-28 10:50:00,34.06,34.1,34.05,34.08,9500.0,29.1641,29.1983,29.1555,29.1812,9500.0
2011-06-28 11:00:00,34.08,34.11,34.07,34.1,10500.0,29.1812,29.2069,29.1727,29.1983,10500.0
2011-06-28 11:10:00,34.1,34.12,34.1,34.12,13000.0,29.1983,29.2155,29.1983,29.2155,13000.0
2011-06-28 11:20:00,34.12,34.14,34.09,34.1,22500.0,29.2155,29.2326,29.1898,29.1983,22500.0
2011-06-28 11:30:00,34.1,34.12,34.1,34.1,58500.0,29.1983,29.2155,29.1983,29.1983,58500.0
2011-06-28 11:40:00,34.1,34.11,34.08,34.1,56800.0,29.1983,29.2069,29.1812,29.1983,56800.0
2011-06-28 11:50:00,34.1,34.12,34.08,34.11,100000.0,29.1983,29.2155,29.1812,29.2069,100000.0
2011-06-28 12:00:00,34.1,34.11,34.1,34.1,23000.0,29.1983,29.2069,29.1983,29.1983,23000.0
2011-06-28 12:10:00,34.1,34.11,34.09,34.1,14400.0,29.1983,29.2069,29.1898,29.1983,14400.0
2011-06-28 12:20:00,34.09,34.1,34.08,34.09,10600.0,29.1898,29.1983,29.1812,29.1898,10600.0
2011-06-28 12:30:00,34.1,34.11,34.09,34.1,26500.0,29.1983,29.2069,29.1898,29.1983,26500.0
2011-06-28 12:40:00,34.1,34.1,34.09,34.09,19700.0,29.1983,29.1983,29.1898,29.1898,19700.0
2011-06-28 12:50:00,34.09,34.11,34.08,34.09,26400.0,29.1898,29.2069,29.1812,29.1898,26400.0
2011-06-28 13:00:00,34.1,34.11,34.09,34.1,35900.0,29.1983,29.2069,29.1898,29.1983,35900.0
2011-06-28 13:10:00,34.1,34.11,34.1,34.11,6200.0,29.1983,29.2069,29.1983,29.2069,6200.0
2011-06-28 13:20:00,34.1,34.11,34.09,34.1,133600.0,29.1983,29.2069,29.1898,29.1983,133600.0
2011-06-28 13:30:00,34.1,34.11,34.08,34.1,29900.0,29.1983,29.2069,29.1812,29.1983,29900.0
2011-06-28 13:40:00,34.09,34.11,34.09,34.1,15200.0,29.1898,29.2069,29.1898,29.1983,15200.0
2011-06-28 13:50:00,34.09,34.1,34.08,34.09,36500.0,29.1898,29.1983,29.1812,29.1898,36500.0
2011-06-28 14:00:00,34.08,34.09,34.04,34.05,26700.0,29.1812,29.1898,29.147,29.1555,26700.0
2011-06-28 14:10:00,34.05,34.08,34.04,34.08,45500.0,29.1555,29.1812,29.147,29.1812,45500.0
2011-06-28 14:20:00,34.07,34.1,34.05,34.09,32500.0,29.1727,29.1983,29.1555,29.1898,32500.0
2011-06-28 14:30:00,34.09,34.1,34.07,34.08,22900.0,29.1898,29.1983,29.1727,29.1812,22900.0
2011-06-28 14:40:00,34.08,34.1,34.06,34.09,29200.0,29.1812,29.1983,29.1641,29.1898,29200.0
2011-06-28 14:50:00,34.09,34.1,34.07,34.08,36600.0,29.1898,29.1983,29.1727,29.1812,36600.0
2011-06-28 15:00:00,34.08,34.09,34.07,34.08,9000.0,29.1812,29.1898,29.1727,29.1812,9000.0
2011-06-28 15:10:00,34.09,34.1,34.08,34.1,24800.0,29.1898,29.1983,29.1812,29.1983,24800.0
2011-06-28 15:20:00,34.1,34.13,34.09,34.12,123200.0,29.1983,29.224,29.1898,29.2155,123200.0
2011-06-28 15:30:00,34.13,34.13,34.1,34.1,36600.0,29.224,29.224,29.1983,29.1983,36600.0
2011-06-28 15:40:00,34.11,34.11,34.1,34.11,59300.0,29.2069,29.2069,29.1983,29.2069,59300.0
2011-06-28 15:50:00,34.1,34.11,34.09,34.1,240800.0,29.1983,29.2069,29.1898,29.1983,240800.0
2011-06-29 09:30:00,34.26,34.29,34.14,34.15,36000.0,29.3353,29.361,29.2326,29.2412,36000.0
2011-06-29 09:40:00,34.15,34.16,34.07,34.1,58900.0,29.2412,29.2497,29.1727,29.1983,58900.0
2011-06-29 09:50:00,34.1,34.12,34.08,34.12,19500.0,29.1983,29.2155,29.1812,29.2155,19500.0
2011-06-29 10:00:00,34.13,34.15,34.0,34.01,72800.0,29.224,29.2412,29.1127,29.1213,72800.0
2011-06-29 10:10:00,34.01,34.08,34.0,34.06,28300.0,29.1213,29.1812,29.1127,29.1641,28300.0
2011-06-29 10:20:00,34.07,34.08,34.04,34.05,11200.0,29.1727,29.1812,29.147,29.1555,11200.0
2011-06-29 10:30:00,34.05,34.07,34.01,34.07,26000.0,29.1555,29.1727,29.1213,29.1727,26000.0
2011-06-29 10:40:00,34.07,34.09,34.07,34.09,11600.0,29.1727,29.1898,29.1727,29.1898,11600.0
2011-06-29 10:50:00,34.09,34.12,34.08,34.12,29600.0,29.1898,29.2155,29.1812,29.2155,29600.0
2011-06-29 11:00:00,34.12,34.13,34.1,34.11,9900.0,29.2155,29.224,29.1983,29.2069,9900.0
2011-06-29 11:10:00,34.1,34.15,34.09,34.15,18400.0,29.1983,29.2412,29.1898,29.2412,18400.0
2011-06-29 11:20:00,34.15,34.18,34.15,34.17,23100.0,29.2412,29.2668,29.2412,29.2583,23100.0
2011-06-29 11:30:00,34.17,34.18,34.1,34.11,21300.0,29.2583,29.2668,29.1983,29.2069,21300.0
2011-06-29 11:40:00,34.11,34.14,34.1,34.13,15900.0,29.2069,29.2326,29.1983,29.224,15900.0
2011-06-29 11:50:00,34.13,34.17,34.13,34.17,4500.0,29.224,29.2583,29.224,29.2583,4500.0
2011-06-29 12:00:00,34.17,34.22,34.16,34.2,121500.0,29.2583,29.3011,29.2497,29.284,121500.0
2011-06-29 12:10:00,34.21,34.21,34.13,34.18,74500.0,29.2925,29.2925,29.224,29.2668,74500.0
2011-06-29 12:20:00,34.19,34.21,34.17,34.21,11200.0,29.2754,29.2925,29.2583,29.2925,11200.0
2011-06-29 12:30:00,34.21,34.23,34.2,34.22,6000.0,29.2925,29.3097,29.284,29.3011,6000.0
2011-06-29 12:40:00,34.23,34.25,34.21,34.25,33700.0,29.3097,29.3268,29.2925,29.3268,33700.0
2011-06-29 12:50:00,34.25,34.25,34.24,34.24,226200.0,29.3268,29.3268,29.3182,29.3182,226200.0
2011-06-29 13:00:00,34.24,34.26,34.23,34.25,17200.0,29.3182,29.3353,29.3097,29.3268,17200.0
2011-06-29 13:10:00,34.25,34.27,34.24,34.25,27700.0,29.3268,29.3439,29.3182,29.3268,27700.0
2011-06-29 13:20:00,34.25,34.26,34.24,34.26,9300.0,29.3268,29.3353,29.3182,29.3353,9300.0
2011-06-29 13:30:00,34.25,34.27,34.25,34.26,10700.0,29.3268,29.3439,29.3268,29.3353,10700.0
2011-06-29 13:40:00,34.27,34.27,34.24,34.25,9100.0,29.3439,29.3439,29.3182,29.3268,9100.0
2011-06-29 13:50:00,34.24,34.24,34.19,34.2,21500.0,29.3182,29.3182,29.2754,29.284,21500.0
2011-06-29 14:00:00,34.21,34.23,34.19,34.2,22000.0,29.2925,29.3097,29.2754,29.284,22000.0
2011-06-29 14:10:00,34.2,34.2,34.19,34.2,12300.0,29.284,29.284,29.2754,29.284,12300.0
2011-06-29 14:20:00,34.2,34.2,34.13,34.17,25100.0,29.284,29.284,29.224,29.2583,25100.0
2011-06-29 14:30:00,34.17,34.19,34.16,34.19,9300.0,29.2583,29.2754,29.2497,29.2754,9300.0
2011-06-29 14:40:00,34.19,34.21,34.17,34.17,16200.0,29.2754,29.2925,29.2583,29.2583,16200.0
2011-06-29 14:50:00,34.18,34.21,34.18,34.21,20000.0,29.2668,29.2925,29.2668,29.2925,20000.0
2011-06-29 15:00:00,34.2,34.21,34.18,34.18,11700.0,29.284,29.2925,29.2668,29.2668,11700.0
2011-06-29 15:10:00,34.19,34.22,34.17,34.21,76500.0,29.2754,29.3011,29.2583,29.2925,76500.0
2011-06-29 15:20:00,34.21,34.23,34.14,34.22,44100.0,29.2925,29.3097,29.2326,29.3011,44100.0
2011-06-29 15:30:00,34.22,34.23,34.18,34.22,56100.0,29.3011,29.3097,29.2668,29.3011,56100.0
2011-06-29 15:40:00,34.22,34.3,34.22,34.29,185300.0,29.3011,29.3696,29.3011,29.361,185300.0
2011-06-29 15:50:00,34.28,34.3,34.25,34.28,629700.0,29.3525,29.3696,29.3268,29.3525,629700.0
2011-06-30 09:30:00,34.32,34.44,34.32,34.43,15500.0,29.3867,29.4895,29.3867,29.4809,15500.0
2011-06-30 09:40:00,34.41,34.67,34.38,34.62,18100.0,29.4638,29.6864,29.4381,29.6436,18100.0
2011-06-30 09:50:00,34.62,34.62,34.51,34.59,14800.0,29.6436,29.6436,29.5494,29.6179,14800.0
2011-06-30 10:00:00,34.6,34.68,34.58,34.64,26900.0,29.6265,29.695,29.6093,29.6607,26900.0
2011-06-30 10:10:00,34.62,34.66,34.58,34.65,19900.0,29.6436,29.6778,29.6093,29.6693,19900.0
2011-06-30 10:20:00,34.66,34.79,34.66,34.78,74600.0,29.6778,29.7892,29.6778,29.7806,74600.0
2011-06-30 10:30:00,34.78,34.85,34.78,34.79,84900.0,29.7806,29.8405,29.7806,29.7892,84900.0
2011-06-30 10:40:00,34.79,34.79,34.71,34.73,20100.0,29.7892,29.7892,29.7207,29.7378,20100.0
2011-06-30 10:50:00,34.74,34.78,34.73,34.77,10900.0,29.7463,29.7806,29.7378,29.772,10900.0
2011-06-30 11:00:00,34.77,34.82,34.77,34.81,11200.0,29.772,29.8148,29.772,29.8063,11200.0
2011-06-30 11:10:00,34.82,34.82,34.78,34.79,7400.0,29.8148,29.8148,29.7806,29.7892,7400.0
2011-06-30 11:20:00,34.79,34.81,34.78,34.78,9000.0,29.7892,29.8063,29.7806,29.7806,9000.0
2011-06-30 11:30:00,34.79,34.82,34.78,34.81,13900.0,29.7892,29.8148,29.7806,29.8063,13900.0
2011-06-30 11:40:00,34.81,34.82,34.79,34.79,7800.0,29.8063,29.8148,29.7892,29.7892,7800.0
2011-06-30 11:50:00,34.79,34.81,34.78,34.8,8700.0,29.7892,29.8063,29.7806,29.7977,8700.0
2011-06-30 12:00:00,34.8,34.81,34.79,34.79,5700.0,29.7977,29.8063,29.7892,29.7892,5700.0
2011-06-30 12:10:00,34.79,34.8,34.78,34.78,7900.0,29.7892,29.7977,29.7806,29.7806,7900.0
2011-06-30 12:20:00,34.79,34.79,34.78,34.79,5600.0,29.7892,29.7892,29.7806,29.7892,5600.0
2011-06-30 12:30:00,34.79,34.79,34.74,34.74,11800.0,29.7892,29.7892,29.7463,29.7463,11800.0
2011-06-30 12:40:00,34.74,34.76,34.74,34.76,8700.0,29.7463,29.7635,29.7463,29.7635,8700.0
2011-06-30 12:50:00,34.75,34.77,34.75,34.76,6200.0,29.7549,29.772,29.7549,29.7635,6200.0
2011-06-30 13:00:00,34.76,34.78,34.75,34.75,8500.0,29.7635,29.7806,29.7549,29.7549,8500.0
2011-06-30 13:10:00,34.75,34.75,34.72,34.72,5000.0,29.7549,29.7549,29.7292,29.7292,5000.0
2011-06-30 13:20:00,34.72,34.72,34.7,34.7,13700.0,29.7292,29.7292,29.7121,29.7121,13700.0
2011-06-30 13:30:00,34.7,34.71,34.7,34.7,4900.0,29.7121,29.7207,29.7121,29.7121,4900.0
2011-06-30 13:40:00,34.7,34.71,34.7,34.7,5500.0,29.7121,29.7207,29.7121,29.7121,5500.0
2011-06-30 13:50:00,34.71,34.71,34.7,34.71,4000.0,29.7207,29.7207,29.7121,29.7207,4000.0
2011-06-30 14:00:00,34.71,34.73,34.7,34.72,12800.0,29.7207,29.7378,29.7121,29.7292,12800.0
2011-06-30 14:10:00,34.73,34.73,34.69,34.69,8600.0,29.7378,29.7378,29.7035,29.7035,8600.0
2011-06-30 14:20:00,34.69,34.7,34.68,34.68,6500.0,29.7035,29.7121,29.695,29.695,6500.0
2011-06-30 14:30:00,34.68,34.71,34.67,34.7,13400.0,29.695,29.7207,29.6864,29.7121,13400.0
2011-06-30 14:40:00,34.7,34.71,34.68,34.68,13600.0,29.7121,29.7207,29.695,29.695,13600.0
2011-06-30 14:50:00,34.68,34.71,34.67,34.7,11500.0,29.695,29.7207,29.6864,29.7121,11500.0
2011-06-30 15:00:00,34.68,34.68,34.65,34.67,14000.0,29.695,29.695,29.6693,29.6864,14000.0
2011-06-30 15:10:00,34.66,34.66,34.63,34.65,15000.0,29.6778,29.6778,29.6522,29.6693,15000.0
2011-06-30 15:20:00,34.65,34.67,34.64,34.66,15400.0,29.6693,29.6864,29.6607,29.6778,15400.0
2011-06-30 15:30:00,34.67,34.73,34.66,34.71,25300.0,29.6864,29.7378,29.6778,29.7207,25300.0
2011-06-30 15:40:00,34.72,34.76,34.69,34.74,55200.0,29.7292,29.7635,29.7035,29.7463,55200.0
2011-06-30 15:50:00,34.74,34.75,34.7,34.71,84700.0,29.7463,29.7549,29.7121,29.7207,84700.0
2011-07-01 09:30:00,34.73,34.75,34.59,34.59,17100.0,29.7378,29.7549,29.6179,29.6179,17100.0
2011-07-01 09:40:00,34.59,34.62,34.56,34.59,7500.0,29.6179,29.6436,29.5922,29.6179,7500.0
2011-07-01 09:50:00,34.59,34.63,34.55,34.55,8000.0,29.6179,29.6522,29.5837,29.5837,8000.0
2011-07-01 10:00:00,34.57,34.8,34.57,34.79,21100.0,29.6008,29.7977,29.6008,29.7892,21100.0
2011-07-01 10:10:00,34.8,34.84,34.8,34.81,14100.0,29.7977,29.832,29.7977,29.8063,14100.0
2011-07-01 10:20:00,34.82,34.91,34.81,34.89,16700.0,29.8148,29.8919,29.8063,29.8748,16700.0
2011-07-01 10:30:00,34.89,34.99,34.89,34.99,12200.0,29.8748,29.9604,29.8748,29.9604,12200.0
2011-07-01 10:40:00,34.98,35.02,34.97,35.01,79000.0,29.9519,29.9861,29.9433,29.9775,79000.0
2011-07-01 10:50:00,35.03,35.05,35.02,35.04,16900.0,29.9947,30.0118,29.9861,30.0032,16900.0
2011-07-01 11:00:00,35.03,35.03,35.0,35.0,6900.0,29.9947,29.9947,29.969,29.969,6900.0
2011-07-01 11:10:00,35.0,35.0,34.95,34.96,7900.0,29.969,29.969,29.9262,29.9347,7900.0
2011-07-01 11:20:00,34.96,34.97,34.94,34.94,7400.0,29.9347,29.9433,29.9176,29.9176,7400.0
2011-07-01 11:30:00,34.94,34.94,34.91,34.94,9400.0,29.9176,29.9176,29.8919,29.9176,9400.0
2011-07-01 11:40:00,34.94,34.97,34.94,34.97,6100.0,29.9176,29.9433,29.9176,29.9433,6100.0
2011-07-01 11:50:00,34.97,34.97,34.95,34.96,7700.0,29.9433,29.9433,29.9262,29.9347,7700.0
2011-07-01 12:00:00,34.95,34.96,34.94,34.95,6100.0,29.9262,29.9347,29.9176,29.9262,6100.0
2011-07-01 12:10:00,34.95,34.96,34.93,34.93,10100.0,29.9262,29.9347,29.909,29.909,10100.0
2011-07-01 12:20:00,34.93,34.98,34.92,34.97,6300.0,29.909,29.9519,29.9005,29.9433,6300.0
2011-07-01 12:30:00,34.97,35.0,34.97,34.99,10200.0,29.9433,29.969,29.9433,29.9604,10200.0
2011-07-01 12:40:00,34.99,35.0,34.98,34.99,5100.0,29.9604,29.969,29.9519,29.9604,5100.0
2011-07-01 12:50:00,34.99,35.02,34.99,35.02,4000.0,29.9604,29.9861,29.9604,29.9861,4000.0
2011-07-01 13:00:00,35.02,35.1,35.02,35.1,14600.0,29.9861,30.0546,29.9861,30.0546,14600.0
2011-07-01 13:10:00,35.1,35.1,35.06,35.09,3700.0,30.0546,30.0546,30.0204,30.046,3700.0
2011-07-01 13:20:00,35.09,35.1,35.07,35.07,9600.0,30.046,30.0546,30.0289,30.0289,9600.0
2011-07-01 13:30:00,35.07,35.09,35.06,35.08,12800.0,30.0289,30.046,30.0204,30.0375,12800.0
2011-07-01 13:40:00,35.09,35.09,35.04,35.04,22900.0,30.046,30.046,30.0032,30.0032,22900.0
2011-07-01 13:50:00,35.04,35.07,35.03,35.05,9000.0,30.0032,30.0289,29.9947,30.0118,9000.0
2011-07-01 14:00:00,35.05,35.07,35.04,35.06,6600.0,30.0118,30.0289,30.0032,30.0204,6600.0
2011-07-01 14:10:00,35.07,35.09,35.06,35.09,8100.0,30.0289,30.046,30.0204,30.046,8100.0
2011-07-01 14:20:00,35.09,35.09,35.08,35.09,9100.0,30.046,30.046,30.0375,30.046,9100.0
2011-07-01 14:30:00,35.1,35.12,35.1,35.11,9000.0,30.0546,30.0717,30.0546,30.0632,9000.0
2011-07-01 14:40:00,35.11,35.14,35.1,35.14,6600.0,30.0632,30.0889,30.0546,30.0889,6600.0
2011-07-01 14:50:00,35.14,35.17,35.14,35.17,9400.0,30.0889,30.1145,30.0889,30.1145,9400.0
2011-07-01 15:00:00,35.17,35.17,35.14,35.14,14700.0,30.1145,30.1145,30.0889,30.0889,14700.0
2011-07-01 15:10:00,35.14,35.15,35.13,35.13,17900.0,30.0889,30.0974,30.0803,30.0803,17900.0
2011-07-01 15:20:00,35.13,35.14,35.12,35.13,34100.0,30.0803,30.0889,30.0717,30.0803,34100.0
2011-07-01 15:30:00,35.14,35.14,35.13,35.13,20600.0,30.0889,30.0889,30.0803,30.0803,20600.0
2011-07-01 15:40:00,35.14,35.16,35.13,35.15,54100.0,30.0889,30.106,30.0803,30.0974,54100.0
2011-07-01 15:50:00,35.15,35.17,35.13,35.13,85700.0,30.0974,30.1145,30.0803,30.0803,85700.0
2011-07-05 09:30:00,35.09,35.09,34.8,34.86,17900.0,30.046,30.046,29.7977,29.8491,17900.0
2011-07-05 09:40:00,34.86,34.95,34.83,34.85,10800.0,29.8491,29.9262,29.8234,29.8405,10800.0
2011-07-05 09:50:00,34.85,34.85,34.75,34.78,14200.0,29.8405,29.8405,29.7549,29.7806,14200.0
2011-07-05 10:00:00,34.77,34.79,34.74,34.77,27000.0,29.772,29.7892,29.7463,29.772,27000.0
2011-07-05 10:10:00,34.77,34.79,34.71,34.72,18200.0,29.772,29.7892,29.7207,29.7292,18200.0
2011-07-05 10:20:00,34.72,34.72,34.67,34.7,16500.0,29.7292,29.7292,29.6864,29.7121,16500.0
2011-07-05 10:30:00,34.7,34.75,34.7,34.71,9600.0,29.7121,29.7549,29.7121,29.7207,9600.0
2011-07-05 10:40:00,34.7,34.7,34.68,34.7,13300.0,29.7121,29.7121,29.695,29.7121,13300.0
2011-07-05 10:50:00,34.69,34.7,34.67,34.67,6600.0,29.7035,29.7121,29.6864,29.6864,6600.0
2011-07-05 11:00:00,34.68,34.71,34.66,34.7,15700.0,29.695,29.7207,29.6778,29.7121,15700.0
2011-07-05 11:10:00,34.7,34.73,34.69,34.71,12500.0,29.7121,29.7378,29.7035,29.7207,12500.0
2011-07-05 11:20:00,34.71,34.72,34.69,34.7,10700.0,29.7207,29.7292,29.7035,29.7121,10700.0
2011-07-05 11:30:00,34.7,34.71,34.69,34.69,9600.0,29.7121,29.7207,29.7035,29.7035,9600.0
2011-07-05 11:40:00,34.69,34.74,34.67,34.74,23800.0,29.7035,29.7463,29.6864,29.7463,23800.0
2011-07-05 11:50:00,34.74,34.75,34.74,34.75,4200.0,29.7463,29.7549,29.7463,29.7549,4200.0
2011-07-05 12:00:00,34.75,34.77,34.75,34.76,10300.0,29.7549,29.772,29.7549,29.7635,10300.0
2011-07-05 12:10:00,34.76,34.8,34.76,34.78,9700.0,29.7635,29.7977,29.7635,29.7806,9700.0
2011-07-05 12:20:00,34.78,34.8,34.78,34.8,4300.0,29.7806,29.7977,29.7806,29.7977,4300.0
2011-07-05 12:30:00,34.8,34.82,34.79,34.79,25300.0,29.7977,29.8148,29.7892,29.7892,25300.0
2011-07-05 12:40:00,34.8,34.82,34.8,34.8,5200.0,29.7977,29.8148,29.7977,29.7977,5200.0
2011-07-05 12:50:00,34.79,34.81,34.79,34.81,5200.0,29.7892,29.8063,29.7892,29.8063,5200.0
2011-07-05 13:00:00,34.8,34.83,34.8,34.82,5300.0,29.7977,29.8234,29.7977,29.8148,5300.0
2011-07-05 13:10:00,34.81,34.82,34.8,34.8,4600.0,29.8063,29.8148,29.7977,29.7977,4600.0
2011-07-05 13:20:00,34.81,34.83,34.81,34.83,6200.0,29.8063,29.8234,29.8063,29.8234,6200.0
2011-07-05 13:30:00,34.82,34.83,34.82,34.83,6000.0,29.8148,29.8234,29.8148,29.8234,6000.0
2011-07-05 13:40:00,34.83,34.86,34.83,34.85,22100.0,29.8234,29.8491,29.8234,29.8405,22100.0
2011-07-05 13:50:00,34.84,34.88,34.83,34.88,12400.0,29.832,29.8662,29.8234,29.8662,12400.0
2011-07-05 14:00:00,34.88,34.89,34.79,34.82,34000.0,29.8662,29.8748,29.7892,29.8148,34000.0
2011-07-05 14:10:00,34.82,34.86,34.82,34.83,13300.0,29.8148,29.8491,29.8148,29.8234,13300.0
2011-07-05 14:20:00,34.83,34.83,34.76,34.77,18600.0,29.8234,29.8234,29.7635,29.772,18600.0
2011-07-05 14:30:00,34.77,34.81,34.75,34.81,16200.0,29.772,29.8063,29.7549,29.8063,16200.0
2011-07-05 14:40:00,34.81,34.82,34.8,34.82,11100.0,29.8063,29.8148,29.7977,29.8148,11100.0
2011-07-05 14:50:00,34.81,34.82,34.8,34.82,9400.0,29.8063,29.8148,29.7977,29.8148,9400.0
2011-07-05 15:00:00,34.82,34.83,34.79,34.81,19700.0,29.8148,29.8234,29.7892,29.8063,19700.0
2011-07-05 15:10:00,34.81,34.83,34.81,34.83,9300.0,29.8063,29.8234,29.8063,29.8234,9300.0
2011-07-05 15:20:00,34.82,34.87,34.82,34.86,36300.0,29.8148,29.8577,29.8148,29.8491,36300.0
2011-07-05 15:30:00,34.85,34.88,34.85,34.85,29500.0,29.8405,29.8662,29.8405,29.8405,29500.0
2011-07-05 15:40:00,34.85,34.88,34.83,34.84,68300.0,29.8405,29.8662,29.8234,29.832,68300.0
2011-07-05 15:50:00,34.84,34.87,34.82,34.87,175300.0,29.832,29.8577,29.8148,29.8577,175300.0
2011-07-06 09:30:00,34.82,35.11,34.75,35.04,26100.0,29.8148,30.0632,29.7549,30.0032,26100.0
2011-07-06 09:40:00,35.05,35.06,34.98,35.03,13000.0,30.0118,30.0204,29.9519,29.9947,13000.0
2011-07-06 09:50:00,35.02,35.05,35.02,35.04,14200.0,29.9861,30.0118,29.9861,30.0032,14200.0
2011-07-06 10:00:00,35.03,35.09,35.02,35.06,24300.0,29.9947,30.046,29.9861,30.0204,24300.0
2011-07-06 10:10:00,35.07,35.09,35.01,35.02,18000.0,30.0289,30.046,29.9775,29.9861,18000.0
2011-07-06 10:20:00,35.01,35.05,34.97,35.04,16900.0,29.9775,30.0118,29.9433,30.0032,16900.0
2011-07-06 10:30:00,35.03,35.05,35.02,35.05,12300.0,29.9947,30.0118,29.9861,30.0118,12300.0
2011-07-06 10:40:00,35.05,35.05,34.97,35.02,12000.0,30.0118,30.0118,29.9433,29.9861,12000.0
2011-07-06 10:50:00,35.01,35.07,35.01,35.07,19400.0,29.9775,30.0289,29.9775,30.0289,19400.0
2011-07-06 11:00:00,35.06,35.1,35.05,35.06,24100.0,30.0204,30.0546,30.0118,30.0204,24100.0
2011-07-06 11:10:00,35.06,35.14,35.06,35.12,32400.0,30.0204,30.0889,30.0204,30.0717,32400.0
2011-07-06 11:20:00,35.12,35.12,35.07,35.07,25700.0,30.0717,30.0717,30.0289,30.0289,25700.0
2011-07-06 11:30:00,35.09,35.16,35.08,35.12,29400.0,30.046,30.106,30.0375,30.0717,29400.0
2011-07-06 11:40:00,35.13,35.21,35.13,35.2,16000.0,30.0803,30.1488,30.0803,30.1402,16000.0
2011-07-06 11:50:00,35.19,35.21,35.19,35.2,12500.0,30.1317,30.1488,30.1317,30.1402,12500.0
2011-07-06 12:00:00,35.2,35.21,35.18,35.19,10000.0,30.1402,30.1488,30.1231,30.1317,10000.0
2011-07-06 12:10:00,35.2,35.22,35.2,35.22,8500.0,30.1402,30.1574,30.1402,30.1574,8500.0
2011-07-06 12:20:00,35.22,35.23,35.21,35.21,6100.0,30.1574,30.1659,30.1488,30.1488,6100.0
2011-07-06 12:30:00,35.21,35.27,35.21,35.27,9400.0,30.1488,30.2002,30.1488,30.2002,9400.0
2011-07-06 12:40:00,35.28,35.29,35.25,35.29,9800.0,30.2087,30.2173,30.183,30.2173,9800.0
2011-07-06 12:50:00,35.29,35.31,35.28,35.31,6300.0,30.2173,30.2344,30.2087,30.2344,6300.0
2011-07-06 13:00:00,35.32,35.33,35.31,35.32,17500.0,30.243,30.2515,30.2344,30.243,17500.0
2011-07-06 13:10:00,35.32,35.33,35.32,35.33,14100.0,30.243,30.2515,30.243,30.2515,14100.0
2011-07-06 13:20:00,35.32,35.33,35.3,35.3,8500.0,30.243,30.2515,30.2259,30.2259,8500.0
2011-07-06 13:30:00,35.3,35.31,35.29,35.31,7600.0,30.2259,30.2344,30.2173,30.2344,7600.0
2011-07-06 13:40:00,35.3,35.33,35.3,35.33,13300.0,30.2259,30.2515,30.2259,30.2515,13300.0
2011-07-06 13:50:00,35.32,35.33,35.29,35.33,18800.0,30.243,30.2515,30.2173,30.2515,18800.0
2011-07-06 14:00:00,35.33,35.35,35.3,35.3,16400.0,30.2515,30.2687,30.2259,30.2259,16400.0
2011-07-06 14:10:00,35.3,35.33,35.3,35.3,16200.0,30.2259,30.2515,30.2259,30.2259,16200.0
2011-07-06 14:20:00,35.31,35.33,35.29,35.31,30000.0,30.2344,30.2515,30.2173,30.2344,30000.0
2011-07-06 14:30:00,35.31,35.35,35.3,35.35,18100.0,30.2344,30.2687,30.2259,30.2687,18100.0
2011-07-06 14:40:00,35.35,35.37,35.34,35.34,12600.0,30.2687,30.2858,30.2601,30.2601,12600.0
2011-07-06 14:50:00,35.34,35.35,35.29,35.31,21100.0,30.2601,30.2687,30.2173,30.2344,21100.0
2011-07-06 15:00:00,35.31,35.31,35.25,35.31,36700.0,30.2344,30.2344,30.183,30.2344,36700.0
2011-07-06 15:10:00,35.31,35.31,35.22,35.27,40600.0,30.2344,30.2344,30.1574,30.2002,40600.0
2011-07-06 15:20:00,35.27,35.43,35.27,35.42,109000.0,30.2002,30.3372,30.2002,30.3286,109000.0
2011-07-06 15:30:00,35.41,35.41,35.29,35.3,38700.0,30.32,30.32,30.2173,30.2259,38700.0
2011-07-06 15:40:00,35.31,35.34,35.3,35.31,43300.0,30.2344,30.2601,30.2259,30.2344,43300.0
2011-07-06 15:50:00,35.31,35.34,35.29,35.32,81700.0,30.2344,30.2601,30.2173,30.243,81700.0
2011-07-07 09:30:00,35.55,35.74,35.55,35.69,24600.0,30.4399,30.6026,30.4399,30.5598,24600.0
2011-07-07 09:40:00,35.7,35.71,35.57,35.61,23800.0,30.5684,30.5769,30.457,30.4913,23800.0
2011-07-07 09:50:00,35.6,35.69,35.58,35.67,29000.0,30.4827,30.5598,30.4656,30.5427,29000.0
2011-07-07 10:00:00,35.66,35.68,35.6,35.62,10900.0,30.5341,30.5512,30.4827,30.4999,10900.0
2011-07-07 10:10:00,35.62,35.63,35.59,35.62,12900.0,30.4999,30.5084,30.4742,30.4999,12900.0
2011-07-07 10:20:00,35.61,35.67,35.58,35.66,13800.0,30.4913,30.5427,30.4656,30.5341,13800.0
2011-07-07 10:30:00,35.67,35.74,35.65,35.73,13600.0,30.5427,30.6026,30.5255,30.594,13600.0
2011-07-07 10:40:00,35.71,35.73,35.68,35.71,13100.0,30.5769,30.594,30.5512,30.5769,13100.0
2011-07-07 10:50:00,35.69,35.72,35.69,35.72,10100.0,30.5598,30.5855,30.5598,30.5855,10100.0
2011-07-07 11:00:00,35.72,35.73,35.65,35.68,25400.0,30.5855,30.594,30.5255,30.5512,25400.0
2011-07-07 11:10:00,35.68,35.68,35.65,35.66,7700.0,30.5512,30.5512,30.5255,30.5341,7700.0
2011-07-07 11:20:00,35.66,35.68,35.66,35.67,9600.0,30.5341,30.5512,30.5341,30.5427,9600.0
2011-07-07 11:30:00,35.67,35.68,35.65,35.68,10700.0,30.5427,30.5512,30.5255,30.5512,10700.0
2011-07-07 11:40:00,35.69,35.74,35.68,35.74,21100.0,30.5598,30.6026,30.5512,30.6026,21100.0
2011-07-07 11:50:00,35.74,35.74,35.73,35.73,18000.0,30.6026,30.6026,30.594,30.594,18000.0
2011-07-07 12:00:00,35.74,35.74,35.68,35.7,16300.0,30.6026,30.6026,30.5512,30.5684,16300.0
2011-07-07 12:10:00,35.71,35.73,35.7,35.72,22400.0,30.5769,30.594,30.5684,30.5855,22400.0
2011-07-07 12:20:00,35.71,35.74,35.71,35.73,7800.0,30.5769,30.6026,30.5769,30.594,7800.0
2011-07-07 12:30:00,35.72,35.73,35.71,35.72,6300.0,30.5855,30.594,30.5769,30.5855,6300.0
2011-07-07 12:40:00,35.72,35.74,35.69,35.7,9600.0,30.5855,30.6026,30.5598,30.5684,9600.0
2011-07-07 12:50:00,35.69,35.7,35.67,35.67,5500.0,30.5598,30.5684,30.5427,30.5427,5500.0
2011-07-07 13:00:00,35.68,35.7,35.66,35.69,10800.0,30.5512,30.5684,30.5341,30.5598,10800.0
2011-07-07 13:10:00,35.68,35.7,35.68,35.69,5100.0,30.5512,30.5684,30.5512,30.5598,5100.0
2011-07-07 13:20:00,35.69,35.7,35.68,35.7,7000.0,30.5598,30.5684,30.5512,30.5684,7000.0
2011-07-07 13:30:00,35.69,35.7,35.69,35.7,7400.0,30.5598,30.5684,30.5598,30.5684,7400.0
2011-07-07 13:40:00,35.69,35.71,35.68,35.68,12300.0,30.5598,30.5769,30.5512,30.5512,12300.0
2011-07-07 13:50:00,35.69,35.71,35.68,35.69,10100.0,30.5598,30.5769,30.5512,30.5598,10100.0
2011-07-07 14:00:00,35.68,35.7,35.68,35.7,12100.0,30.5512,30.5684,30.5512,30.5684,12100.0
2011-07-07 14:10:00,35.7,35.72,35.7,35.72,8300.0,30.5684,30.5855,30.5684,30.5855,8300.0
2011-07-07 14:20:00,35.71,35.75,35.71,35.74,14800.0,30.5769,30.6112,30.5769,30.6026,14800.0
2011-07-07 14:30:00,35.73,35.74,35.72,35.73,10700.0,30.594,30.6026,30.5855,30.594,10700.0
2011-07-07 14:40:00,35.72,35.73,35.72,35.73,8900.0,30.5855,30.594,30.5855,30.594,8900.0
2011-07-07 14:50:00,35.72,35.73,35.68,35.69,36100.0,30.5855,30.594,30.5512,30.5598,36100.0
2011-07-07 15:00:00,35.69,35.69,35.68,35.68,9100.0,30.5598,30.5598,30.5512,30.5512,9100.0
2011-07-07 15:10:00,35.69,35.69,35.68,35.69,10100.0,30.5598,30.5598,30.5512,30.5598,10100.0
2011-07-07 15:20:00,35.68,35.69,35.66,35.68,32200.0,30.5512,30.5598,30.5341,30.5512,32200.0
2011-07-07 15:30:00,35.68,35.68,35.62,35.64,61800.0,30.5512,30.5512,30.4999,30.517,61800.0
2011-07-07 15:40:00,35.63,35.67,35.62,35.66,29700.0,30.5084,30.5427,30.4999,30.5341,29700.0
2011-07-07 15:50:00,35.66,35.68,35.62,35.63,104300.0,30.5341,30.5512,30.4999,30.5084,104300.0
2011-07-08 09:30:00,35.31,35.35,35.24,35.29,19500.0,30.2344,30.2687,30.1745,30.2173,19500.0
2011-07-08 09:40:00,35.32,35.32,35.16,35.2,19900.0,30.243,30.243,30.106,30.1402,19900.0
2011-07-08 09:50:00,35.22,35.25,35.19,35.2,6800.0,30.1574,30.183,30.1317,30.1402,6800.0
2011-07-08 10:00:00,35.19,35.19,35.11,35.19,11600.0,30.1317,30.1317,30.0632,30.1317,11600.0
2011-07-08 10:10:00,35.17,35.18,35.09,35.13,12200.0,30.1145,30.1231,30.046,30.0803,12200.0
2011-07-08 10:20:00,35.14,35.2,35.11,35.19,21900.0,30.0889,30.1402,30.0632,30.1317,21900.0
2011-07-08 10:30:00,35.18,35.18,35.1,35.15,11500.0,30.1231,30.1231,30.0546,30.0974,11500.0
2011-07-08 10:40:00,35.15,35.21,35.15,35.18,17400.0,30.0974,30.1488,30.0974,30.1231,17400.0
2011-07-08 10:50:00,35.16,35.18,35.12,35.17,28700.0,30.106,30.1231,30.0717,30.1145,28700.0
2011-07-08 11:00:00,35.16,35.16,35.08,35.09,11100.0,30.106,30.106,30.0375,30.046,11100.0
2011-07-08 11:10:00,35.09,35.09,35.01,35.05,14500.0,30.046,30.046,29.9775,30.0118,14500.0
2011-07-08 11:20:00,35.05,35.08,35.05,35.07,4400.0,30.0118,30.0375,30.0118,30.0289,4400.0
2011-07-08 11:30:00,35.06,35.09,35.0,35.09,19200.0,30.0204,30.046,29.969,30.046,19200.0
2011-07-08 11:40:00,35.09,35.09,35.03,35.04,7200.0,30.046,30.046,29.9947,30.0032,7200.0
2011-07-08 11:50:00,35.05,35.05,35.0,35.02,16600.0,30.0118,30.0118,29.969,29.9861,16600.0
2011-07-08 12:00:00,35.02,35.02,34.97,34.99,12700.0,29.9861,29.9861,29.9433,29.9604,12700.0
2011-07-08 12:10:00,34.99,34.99,34.94,34.94,7200.0,29.9604,29.9604,29.9176,29.9176,7200.0
2011-07-08 12:20:00,34.95,34.97,34.9,34.91,17000.0,29.9262,29.9433,29.8834,29.8919,17000.0
2011-07-08 12:30:00,34.91,34.91,34.9,34.91,14700.0,29.8919,29.8919,29.8834,29.8919,14700.0
2011-07-08 12:40:00,34.91,34.95,34.9,34.95,17800.0,29.8919,29.9262,29.8834,29.9262,17800.0
2011-07-08 12:50:00,34.94,34.95,34.91,34.94,12200.0,29.9176,29.9262,29.8919,29.9176,12200.0
2011-07-08 13:00:00,34.93,34.94,34.9,34.91,11700.0,29.909,29.9176,29.8834,29.8919,11700.0
2011-07-08 13:10:00,34.91,34.95,34.89,34.95,35900.0,29.8919,29.9262,29.8748,29.9262,35900.0
2011-07-08 13:20:00,34.94,35.0,34.93,35.0,9500.0,29.9176,29.969,29.909,29.969,9500.0
2011-07-08 13:30:00,35.0,35.02,34.99,35.02,10400.0,29.969,29.9861,29.9604,29.9861,10400.0
2011-07-08 13:40:00,35.02,35.03,34.96,34.96,16000.0,29.9861,29.9947,29.9347,29.9347,16000.0
2011-07-08 13:50:00,34.96,35.0,34.96,34.96,10400.0,29.9347,29.969,29.9347,29.9347,10400.0
2011-07-08 14:00:00,34.95,35.0,34.95,35.0,8900.0,29.9262,29.969,29.9262,29.969,8900.0
2011-07-08 14:10:00,34.99,35.0,34.94,34.95,11000.0,29.9604,29.969,29.9176,29.9262,11000.0
2011-07-08 14:20:00,34.95,34.96,34.94,34.95,6400.0,29.9262,29.9347,29.9176,29.9262,6400.0
2011-07-08 14:30:00,34.95,35.0,34.95,34.97,15600.0,29.9262,29.969,29.9262,29.9433,15600.0
2011-07-08 14:40:00,34.97,34.99,34.96,34.98,8100.0,29.9433,29.9604,29.9347,29.9519,8100.0
2011-07-08 14:50:00,34.98,35.0,34.97,34.98,11900.0,29.9519,29.969,29.9433,29.9519,11900.0
2011-07-08 15:00:00,34.98,35.0,34.98,34.98,25000.0,29.9519,29.969,29.9519,29.9519,25000.0
2011-07-08 15:10:00,34.98,34.98,34.95,34.97,10200.0,29.9519,29.9519,29.9262,29.9433,10200.0
2011-07-08 15:20:00,34.97,35.0,34.95,35.0,19700.0,29.9433,29.969,29.9262,29.969,19700.0
2011-07-08 15:30:00,34.99,35.0,34.98,34.99,43800.0,29.9604,29.969,29.9519,29.9604,43800.0
2011-07-08 15:40:00,35.0,35.0,34.97,34.98,53800.0,29.969,29.969,29.9433,29.9519,53800.0
2011-07-08 15:50:00,34.99,34.99,34.94,34.95,172000.0,29.9604,29.9604,29.9176,29.9262,172000.0
2011-07-11 09:30:00,34.47,34.59,34.35,34.38,48100.0,29.5152,29.6179,29.4124,29.4381,48100.0
2011-07-11 09:40:00,34.37,34.49,34.37,34.48,16800.0,29.4295,29.5323,29.4295,29.5237,16800.0
2011-07-11 09:50:00,34.48,34.52,34.48,34.48,20600.0,29.5237,29.558,29.5237,29.5237,20600.0
2011-07-11 10:00:00,34.47,34.47,34.35,34.35,28000.0,29.5152,29.5152,29.4124,29.4124,28000.0
2011-07-11 10:10:00,34.35,34.38,34.26,34.27,26700.0,29.4124,29.4381,29.3353,29.3439,26700.0
2011-07-11 10:20:00,34.28,34.29,34.22,34.27,33700.0,29.3525,29.361,29.3011,29.3439,33700.0
2011-07-11 10:30:00,34.26,34.31,34.25,34.27,27100.0,29.3353,29.3782,29.3268,29.3439,27100.0
2011-07-11 10:40:00,34.26,34.32,34.26,34.31,18600.0,29.3353,29.3867,29.3353,29.3782,18600.0
2011-07-11 10:50:00,34.3,34.31,34.2,34.21,21300.0,29.3696,29.3782,29.284,29.2925,21300.0
2011-07-11 11:00:00,34.2,34.25,34.15,34.25,35300.0,29.284,29.3268,29.2412,29.3268,35300.0
2011-07-11 11:10:00,34.25,34.3,34.21,34.3,11800.0,29.3268,29.3696,29.2925,29.3696,11800.0
2011-07-11 11:20:00,34.3,34.34,34.3,34.33,11500.0,29.3696,29.4038,29.3696,29.3953,11500.0
2011-07-11 11:30:00,34.32,34.33,34.28,34.29,9600.0,29.3867,29.3953,29.3525,29.361,9600.0
2011-07-11 11:40:00,34.28,34.29,34.26,34.28,9600.0,29.3525,29.361,29.3353,29.3525,9600.0
2011-07-11 11:50:00,34.28,34.31,34.27,34.28,8300.0,29.3525,29.3782,29.3439,29.3525,8300.0
2011-07-11 12:00:00,34.26,34.28,34.26,34.26,5100.0,29.3353,29.3525,29.3353,29.3353,5100.0
2011-07-11 12:10:00,34.26,34.29,34.26,34.27,8900.0,29.3353,29.361,29.3353,29.3439,8900.0
2011-07-11 12:20:00,34.27,34.29,34.24,34.25,18600.0,29.3439,29.361,29.3182,29.3268,18600.0
2011-07-11 12:30:00,34.24,34.27,34.21,34.23,35800.0,29.3182,29.3439,29.2925,29.3097,35800.0
2011-07-11 12:40:00,34.22,34.24,34.16,34.17,30400.0,29.3011,29.3182,29.2497,29.2583,30400.0
2011-07-11 12:50:00,34.18,34.22,34.17,34.21,10500.0,29.2668,29.3011,29.2583,29.2925,10500.0
2011-07-11 13:00:00,34.2,34.22,34.17,34.18,16600.0,29.284,29.3011,29.2583,29.2668,16600.0
2011-07-11 13:10:00,34.18,34.19,34.14,34.15,118900.0,29.2668,29.2754,29.2326,29.2412,118900.0
2011-07-11 13:20:00,34.15,34.16,34.11,34.12,62700.0,29.2412,29.2497,29.2069,29.2155,62700.0
2011-07-11 13:30:00,34.11,34.13,34.1,34.12,56800.0,29.2069,29.224,29.1983,29.2155,56800.0
2011-07-11 13:40:00,34.11,34.12,34.07,34.11,33600.0,29.2069,29.2155,29.1727,29.2069,33600.0
2011-07-11 13:50:00,34.1,34.13,34.08,34.13,37800.0,29.1983,29.224,29.1812,29.224,37800.0
2011-07-11 14:00:00,34.12,34.13,34.09,34.09,46700.0,29.2155,29.224,29.1898,29.1898,46700.0
2011-07-11 14:10:00,34.09,34.11,34.06,34.09,56200.0,29.1898,29.2069,29.1641,29.1898,56200.0
2011-07-11 14:20:00,34.1,34.12,34.1,34.1,32700.0,29.1983,29.2155,29.1983,29.1983,32700.0
2011-07-11 14:30:00,34.1,34.12,34.08,34.12,33400.0,29.1983,29.2155,29.1812,29.2155,33400.0
2011-07-11 14:40:00,34.11,34.12,34.1,34.1,29800.0,29.2069,29.2155,29.1983,29.1983,29800.0
2011-07-11 14:50:00,34.09,34.12,34.07,34.12,24300.0,29.1898,29.2155,29.1727,29.2155,24300.0
2011-07-11 15:00:00,34.12,34.12,34.07,34.08,36900.0,29.2155,29.2155,29.1727,29.1812,36900.0
2011-07-11 15:10:00,34.08,34.12,34.08,34.09,34700.0,29.1812,29.2155,29.1812,29.1898,34700.0
2011-07-11 15:20:00,34.11,34.19,34.1,34.19,36500.0,29.2069,29.2754,29.1983,29.2754,36500.0
2011-07-11 15:30:00,34.19,34.21,34.13,34.13,48800.0,29.2754,29.2925,29.224,29.224,48800.0
2011-07-11 15:40:00,34.13,34.14,34.09,34.09,123200.0,29.224,29.2326,29.1898,29.1898,123200.0
2011-07-11 15:50:00,34.1,34.13,34.09,34.12,256400.0,29.1983,29.224,29.1898,29.2155,256400.0
2011-07-12 09:30:00,34.06,34.2,34.06,34.19,16500.0,29.1641,29.284,29.1641,29.2754,16500.0
2011-07-12 09:40:00,34.19,34.2,34.11,34.13,30000.0,29.2754,29.284,29.2069,29.224,30000.0
2011-07-12 09:50:00,34.13,34.17,34.08,34.17,22600.0,29.224,29.2583,29.1812,29.2583,22600.0
2011-07-12 10:00:00,34.16,34.29,34.15,34.19,29400.0,29.2497,29.361,29.2412,29.2754,29400.0
2011-07-12 10:10:00,34.19,34.21,34.15,34.17,21500.0,29.2754,29.2925,29.2412,29.2583,21500.0
2011-07-12 10:20:00,34.18,34.19,34.09,34.15,31800.0,29.2668,29.2754,29.1898,29.2412,31800.0
2011-07-12 10:30:00,34.14,34.19,34.13,34.14,11900.0,29.2326,29.2754,29.224,29.2326,11900.0
2011-07-12 10:40:00,34.14,34.18,34.1,34.13,21900.0,29.2326,29.2668,29.1983,29.224,21900.0
2011-07-12 10:50:00,34.13,34.14,34.09,34.1,23000.0,29.224,29.2326,29.1898,29.1983,23000.0
2011-07-12 11:00:00,34.11,34.19,34.1,34.13,20600.0,29.2069,29.2754,29.1983,29.224,20600.0
2011-07-12 11:10:00,34.13,34.16,34.13,34.16,10600.0,29.224,29.2497,29.224,29.2497,10600.0
2011-07-12 11:20:00,34.16,34.21,34.15,34.21,17000.0,29.2497,29.2925,29.2412,29.2925,17000.0
2011-07-12 11:30:00,34.2,34.25,34.2,34.23,9500.0,29.284,29.3268,29.284,29.3097,9500.0
2011-07-12 11:40:00,34.23,34.32,34.22,34.3,12100.0,29.3097,29.3867,29.3011,29.3696,12100.0
2011-07-12 11:50:00,34.29,34.3,34.28,34.29,4700.0,29.361,29.3696,29.3525,29.361,4700.0
2011-07-12 12:00:00,34.3,34.31,34.25,34.29,31300.0,29.3696,29.3782,29.3268,29.361,31300.0
2011-07-12 12:10:00,34.29,34.3,34.27,34.28,9300.0,29.361,29.3696,29.3439,29.3525,9300.0
2011-07-12 12:20:00,34.29,34.3,34.26,34.27,9100.0,29.361,29.3696,29.3353,29.3439,9100.0
2011-07-12 12:30:00,34.26,34.29,34.26,34.27,13400.0,29.3353,29.361,29.3353,29.3439,13400.0
2011-07-12 12:40:00,34.27,34.27,34.24,34.25,11400.0,29.3439,29.3439,29.3182,29.3268,11400.0
2011-07-12 12:50:00,34.25,34.26,34.24,34.25,9000.0,29.3268,29.3353,29.3182,29.3268,9000.0
2011-07-12 13:00:00,34.25,34.31,34.23,34.31,13400.0,29.3268,29.3782,29.3097,29.3782,13400.0
2011-07-12 13:10:00,34.3,34.31,34.24,34.25,15000.0,29.3696,29.3782,29.3182,29.3268,15000.0
2011-07-12 13:20:00,34.26,34.26,34.22,34.22,60700.0,29.3353,29.3353,29.3011,29.3011,60700.0
2011-07-12 13:30:00,34.22,34.23,34.21,34.23,15600.0,29.3011,29.3097,29.2925,29.3097,15600.0
2011-07-12 13:40:00,34.23,34.26,34.22,34.26,35600.0,29.3097,29.3353,29.3011,29.3353,35600.0
2011-07-12 13:50:00,34.26,34.26,34.22,34.23,21100.0,29.3353,29.3353,29.3011,29.3097,21100.0
2011-07-12 14:00:00,34.22,34.31,34.22,34.29,47600.0,29.3011,29.3782,29.3011,29.361,47600.0
2011-07-12 14:10:00,34.3,34.38,34.3,34.34,32400.0,29.3696,29.4381,29.3696,29.4038,32400.0
2011-07-12 14:20:00,34.34,34.37,34.29,34.29,16300.0,29.4038,29.4295,29.361,29.361,16300.0
2011-07-12 14:30:00,34.29,34.31,34.24,34.27,55000.0,29.361,29.3782,29.3182,29.3439,55000.0
2011-07-12 14:40:00,34.28,34.29,34.22,34.25,60400.0,29.3525,29.361,29.3011,29.3268,60400.0
2011-07-12 14:50:00,34.25,34.26,34.22,34.25,19200.0,29.3268,29.3353,29.3011,29.3268,19200.0
2011-07-12 15:00:00,34.25,34.26,34.23,34.25,43500.0,29.3268,29.3353,29.3097,29.3268,43500.0
2011-07-12 15:10:00,34.25,34.26,34.2,34.25,34800.0,29.3268,29.3353,29.284,29.3268,34800.0
2011-07-12 15:20:00,34.25,34.26,34.2,34.24,69500.0,29.3268,29.3353,29.284,29.3182,69500.0
2011-07-12 15:30:00,34.24,34.27,34.22,34.27,49100.0,29.3182,29.3439,29.3011,29.3439,49100.0
2011-07-12 15:40:00,34.27,34.27,34.18,34.19,59400.0,29.3439,29.3439,29.2668,29.2754,59400.0
2011-07-12 15:50:00,34.19,34.25,34.18,34.23,148800.0,29.2754,29.3268,29.2668,29.3097,148800.0
2011-07-13 09:30:00,34.43,34.49,34.33,34.49,13400.0,29.4809,29.5323,29.3953,29.5323,13400.0
2011-07-13 09:40:00,34.49,34.54,34.49,34.5,13300.0,29.5323,29.5751,29.5323,29.5408,13300.0
2011-07-13 09:50:00,34.48,34.48,34.3,34.31,9000.0,29.5237,29.5237,29.3696,29.3782,9000.0
2011-07-13 10:00:00,34.31,34.53,34.31,34.48,25500.0,29.3782,29.5665,29.3782,29.5237,25500.0
2011-07-13 10:10:00,34.48,34.56,34.46,34.54,16200.0,29.5237,29.5922,29.5066,29.5751,16200.0
2011-07-13 10:20:00,34.54,34.58,34.52,34.58,15500.0,29.5751,29.6093,29.558,29.6093,15500.0
2011-07-13 10:30:00,34.59,34.65,34.57,34.58,19800.0,29.6179,29.6693,29.6008,29.6093,19800.0
2011-07-13 10:40:00,34.58,34.62,34.58,34.58,7400.0,29.6093,29.6436,29.6093,29.6093,7400.0
2011-07-13 10:50:00,34.58,34.61,34.57,34.59,11500.0,29.6093,29.635,29.6008,29.6179,11500.0
2011-07-13 11:00:00,34.59,34.59,34.55,34.56,6900.0,29.6179,29.6179,29.5837,29.5922,6900.0
2011-07-13 11:10:00,34.57,34.62,34.56,34.62,9200.0,29.6008,29.6436,29.5922,29.6436,9200.0
2011-07-13 11:20:00,34.62,34.62,34.58,34.58,5900.0,29.6436,29.6436,29.6093,29.6093,5900.0
2011-07-13 11:30:00,34.59,34.59,34.53,34.54,9400.0,29.6179,29.6179,29.5665,29.5751,9400.0
2011-07-13 11:40:00,34.54,34.57,34.53,34.54,5100.0,29.5751,29.6008,29.5665,29.5751,5100.0
2011-07-13 11:50:00,34.54,34.56,34.53,34.55,6300.0,29.5751,29.5922,29.5665,29.5837,6300.0
2011-07-13 12:00:00,34.55,34.55,34.53,34.55,7300.0,29.5837,29.5837,29.5665,29.5837,7300.0
2011-07-13 12:10:00,34.56,34.6,34.56,34.6,5200.0,29.5922,29.6265,29.5922,29.6265,5200.0
2011-07-13 12:20:00,34.6,34.61,34.59,34.6,3800.0,29.6265,29.635,29.6179,29.6265,3800.0
2011-07-13 12:30:00,34.6,34.61,34.57,34.57,5900.0,29.6265,29.635,29.6008,29.6008,5900.0
2011-07-13 12:40:00,34.58,34.59,34.54,34.59,8300.0,29.6093,29.6179,29.5751,29.6179,8300.0
2011-07-13 12:50:00,34.6,34.6,34.57,34.57,5600.0,29.6265,29.6265,29.6008,29.6008,5600.0
2011-07-13 13:00:00,34.58,34.58,34.53,34.54,8100.0,29.6093,29.6093,29.5665,29.5751,8100.0
2011-07-13 13:10:00,34.54,34.55,34.53,34.55,10600.0,29.5751,29.5837,29.5665,29.5837,10600.0
2011-07-13 13:20:00,34.55,34.55,34.52,34.53,7800.0,29.5837,29.5837,29.558,29.5665,7800.0
2011-07-13 13:30:00,34.53,34.57,34.52,34.57,9200.0,29.5665,29.6008,29.558,29.6008,9200.0
2011-07-13 13:40:00,34.57,34.57,34.55,34.55,7200.0,29.6008,29.6008,29.5837,29.5837,7200.0
2011-07-13 13:50:00,34.55,34.55,34.5,34.52,10100.0,29.5837,29.5837,29.5408,29.558,10100.0
2011-07-13 14:00:00,34.51,34.54,34.51,34.52,13600.0,29.5494,29.5751,29.5494,29.558,13600.0
2011-07-13 14:10:00,34.52,34.52,34.48,34.51,28900.0,29.558,29.558,29.5237,29.5494,28900.0
2011-07-13 14:20:00,34.52,34.52,34.48,34.51,21100.0,29.558,29.558,29.5237,29.5494,21100.0
2011-07-13 14:30:00,34.51,34.54,34.51,34.53,12600.0,29.5494,29.5751,29.5494,29.5665,12600.0
2011-07-13 14:40:00,34.53,34.53,34.49,34.52,19000.0,29.5665,29.5665,29.5323,29.558,19000.0
2011-07-13 14:50:00,34.51,34.53,34.5,34.51,13100.0,29.5494,29.5665,29.5408,29.5494,13100.0
2011-07-13 15:00:00,34.51,34.55,34.49,34.5,38300.0,29.5494,29.5837,29.5323,29.5408,38300.0
2011-07-13 15:10:00,34.5,34.5,34.37,34.38,31400.0,29.5408,29.5408,29.4295,29.4381,31400.0
2011-07-13 15:20:00,34.37,34.42,34.34,34.38,36200.0,29.4295,29.4723,29.4038,29.4381,36200.0
2011-07-13 15:30:00,34.38,34.41,34.37,34.39,47600.0,29.4381,29.4638,29.4295,29.4467,47600.0
2011-07-13 15:40:00,34.38,34.39,34.34,34.37,55800.0,29.4381,29.4467,29.4038,29.4295,55800.0
2011-07-13 15:50:00,34.38,34.46,34.38,34.45,158400.0,29.4381,29.5066,29.4381,29.498,158400.0
2011-07-14 09:30:00,34.42,34.49,34.34,34.34,20400.0,29.4723,29.5323,29.4038,29.4038,20400.0
2011-07-14 09:40:00,34.35,34.5,34.34,34.41,20700.0,29.4124,29.5408,29.4038,29.4638,20700.0
2011-07-14 09:50:00,34.39,34.57,34.39,34.55,22400.0,29.4467,29.6008,29.4467,29.5837,22400.0
2011-07-14 10:00:00,34.56,34.6,34.56,34.57,25400.0,29.5922,29.6265,29.5922,29.6008,25400.0
2011-07-14 10:10:00,34.57,34.59,34.49,34.56,12900.0,29.6008,29.6179,29.5323,29.5922,12900.0
2011-07-14 10:20:00,34.56,34.59,34.54,34.57,12100.0,29.5922,29.6179,29.5751,29.6008,12100.0
2011-07-14 10:30:00,34.57,34.58,34.46,34.49,24800.0,29.6008,29.6093,29.5066,29.5323,24800.0
2011-07-14 10:40:00,34.5,34.52,34.42,34.46,19700.0,29.5408,29.558,29.4723,29.5066,19700.0
2011-07-14 10:50:00,34.46,34.48,34.43,34.47,31900.0,29.5066,29.5237,29.4809,29.5152,31900.0
2011-07-14 11:00:00,34.46,34.5,34.44,34.47,12000.0,29.5066,29.5408,29.4895,29.5152,12000.0
2011-07-14 11:10:00,34.47,34.49,34.42,34.48,13100.0,29.5152,29.5323,29.4723,29.5237,13100.0
2011-07-14 11:20:00,34.49,34.5,34.47,34.49,11900.0,29.5323,29.5408,29.5152,29.5323,11900.0
2011-07-14 11:30:00,34.48,34.5,34.4,34.41,23700.0,29.5237,29.5408,29.4552,29.4638,23700.0
2011-07-14 11:40:00,34.41,34.52,34.41,34.52,18700.0,29.4638,29.558,29.4638,29.558,18700.0
2011-07-14 11:50:00,34.52,34.52,34.43,34.44,7800.0,29.558,29.558,29.4809,29.4895,7800.0
2011-07-14 12:00:00,34.44,34.46,34.41,34.43,18800.0,29.4895,29.5066,29.4638,29.4809,18800.0
2011-07-14 12:10:00,34.43,34.44,34.36,34.36,24400.0,29.4809,29.4895,29.421,29.421,24400.0
2011-07-14 12:20:00,34.37,34.4,34.37,34.39,16900.0,29.4295,29.4552,29.4295,29.4467,16900.0
2011-07-14 12:30:00,34.39,34.42,34.39,34.41,16300.0,29.4467,29.4723,29.4467,29.4638,16300.0
2011-07-14 12:40:00,34.41,34.44,34.38,34.39,31100.0,29.4638,29.4895,29.4381,29.4467,31100.0
2011-07-14 12:50:00,34.4,34.4,34.29,34.31,53700.0,29.4552,29.4552,29.361,29.3782,53700.0
2011-07-14 13:00:00,34.3,34.31,34.24,34.3,16300.0,29.3696,29.3782,29.3182,29.3696,16300.0
2011-07-14 13:10:00,34.31,34.31,34.18,34.18,15800.0,29.3782,29.3782,29.2668,29.2668,15800.0
2011-07-14 13:20:00,34.18,34.22,34.13,34.22,23400.0,29.2668,29.3011,29.224,29.3011,23400.0
2011-07-14 13:30:00,34.22,34.35,34.2,34.23,44100.0,29.3011,29.4124,29.284,29.3097,44100.0
2011-07-14 13:40:00,34.23,34.31,34.17,34.2,24800.0,29.3097,29.3782,29.2583,29.284,24800.0
2011-07-14 13:50:00,34.19,34.22,34.13,34.21,18300.0,29.2754,29.3011,29.224,29.2925,18300.0
2011-07-14 14:00:00,34.25,34.27,34.18,34.2,27400.0,29.3268,29.3439,29.2668,29.284,27400.0
2011-07-14 14:10:00,34.22,34.31,34.2,34.22,28100.0,29.3011,29.3782,29.284,29.3011,28100.0
2011-07-14 14:20:00,34.22,34.25,34.15,34.22,41900.0,29.3011,29.3268,29.2412,29.3011,41900.0
2011-07-14 14:30:00,34.22,34.23,34.17,34.19,28300.0,29.3011,29.3097,29.2583,29.2754,28300.0
2011-07-14 14:40:00,34.19,34.23,34.17,34.18,25200.0,29.2754,29.3097,29.2583,29.2668,25200.0
2011-07-14 14:50:00,34.18,34.22,34.15,34.18,28700.0,29.2668,29.3011,29.2412,29.2668,28700.0
2011-07-14 15:00:00,34.18,34.2,34.11,34.12,37000.0,29.2668,29.284,29.2069,29.2155,37000.0
2011-07-14 15:10:00,34.12,34.2,34.11,34.19,24800.0,29.2155,29.284,29.2069,29.2754,24800.0
2011-07-14 15:20:00,34.19,34.23,34.17,34.18,26600.0,29.2754,29.3097,29.2583,29.2668,26600.0
2011-07-14 15:30:00,34.18,34.25,34.17,34.23,29900.0,29.2668,29.3268,29.2583,29.3097,29900.0
2011-07-14 15:40:00,34.22,34.23,34.12,34.13,38100.0,29.3011,29.3097,29.2155,29.224,38100.0
2011-07-14 15:50:00,34.13,34.16,34.06,34.15,77500.0,29.224,29.2497,29.1641,29.2412,77500.0
2011-07-15 09:30:00,34.25,34.29,34.07,34.07,77900.0,29.3268,29.361,29.1727,29.1727,77900.0
2011-07-15 09:40:00,34.09,34.1,33.98,34.06,14400.0,29.1898,29.1983,29.0956,29.1641,14400.0
2011-07-15 09:50:00,34.06,34.09,33.91,34.0,29800.0,29.1641,29.1898,29.0357,29.1127,29800.0
2011-07-15 10:00:00,33.99,34.12,33.98,34.04,16200.0,29.1042,29.2155,29.0956,29.147,16200.0
2011-07-15 10:10:00,34.03,34.04,33.96,33.97,14200.0,29.1384,29.147,29.0785,29.087,14200.0
2011-07-15 10:20:00,33.95,33.95,33.88,33.94,13200.0,29.0699,29.0699,29.01,29.0613,13200.0
2011-07-15 10:30:00,33.96,34.0,33.9,33.92,6300.0,29.0785,29.1127,29.0271,29.0442,6300.0
2011-07-15 10:40:00,33.91,34.0,33.89,33.96,7300.0,29.0357,29.1127,29.0185,29.0785,7300.0
2011-07-15 10:50:00,33.95,33.98,33.92,33.95,6600.0,29.0699,29.0956,29.0442,29.0699,6600.0
2011-07-15 11:00:00,33.95,34.01,33.92,33.99,10500.0,29.0699,29.1213,29.0442,29.1042,10500.0
2011-07-15 11:10:00,33.99,34.07,33.99,34.05,19500.0,29.1042,29.1727,29.1042,29.1555,19500.0
2011-07-15 11:20:00,34.04,34.06,34.03,34.05,5000.0,29.147,29.1641,29.1384,29.1555,5000.0
2011-07-15 11:30:00,34.05,34.11,34.04,34.09,15000.0,29.1555,29.2069,29.147,29.1898,15000.0
2011-07-15 11:40:00,34.09,34.09,34.03,34.03,19000.0,29.1898,29.1898,29.1384,29.1384,19000.0
2011-07-15 11:50:00,34.05,34.09,34.05,34.05,6600.0,29.1555,29.1898,29.1555,29.1555,6600.0
2011-07-15 12:00:00,34.05,34.19,34.04,34.14,18300.0,29.1555,29.2754,29.147,29.2326,18300.0
2011-07-15 12:10:00,34.15,34.17,34.07,34.09,6500.0,29.2412,29.2583,29.1727,29.1898,6500.0
2011-07-15 12:20:00,34.09,34.1,34.08,34.1,5400.0,29.1898,29.1983,29.1812,29.1983,5400.0
2011-07-15 12:30:00,34.11,34.13,34.09,34.1,10200.0,29.2069,29.224,29.1898,29.1983,10200.0
2011-07-15 12:40:00,34.09,34.11,34.05,34.09,6900.0,29.1898,29.2069,29.1555,29.1898,6900.0
2011-07-15 12:50:00,34.08,34.1,34.08,34.09,4000.0,29.1812,29.1983,29.1812,29.1898,4000.0
2011-07-15 13:00:00,34.09,34.09,34.06,34.06,7400.0,29.1898,29.1898,29.1641,29.1641,7400.0
2011-07-15 13:10:00,34.06,34.09,34.06,34.09,6200.0,29.1641,29.1898,29.1641,29.1898,6200.0
2011-07-15 13:20:00,34.07,34.11,34.06,34.1,6700.0,29.1727,29.2069,29.1641,29.1983,6700.0
2011-07-15 13:30:00,34.1,34.16,34.1,34.16,29000.0,29.1983,29.2497,29.1983,29.2497,29000.0
2011-07-15 13:40:00,34.16,34.16,34.13,34.14,9100.0,29.2497,29.2497,29.224,29.2326,9100.0
2011-07-15 13:50:00,34.13,34.14,34.11,34.11,50700.0,29.224,29.2326,29.2069,29.2069,50700.0
2011-07-15 14:00:00,34.12,34.15,34.11,34.14,20700.0,29.2155,29.2412,29.2069,29.2326,20700.0
2011-07-15 14:10:00,34.13,34.19,34.11,34.17,54500.0,29.224,29.2754,29.2069,29.2583,54500.0
2011-07-15 14:20:00,34.17,34.18,34.14,34.15,19400.0,29.2583,29.2668,29.2326,29.2412,19400.0
2011-07-15 14:30:00,34.15,34.17,34.12,34.15,31100.0,29.2412,29.2583,29.2155,29.2412,31100.0
2011-07-15 14:40:00,34.15,34.2,34.14,34.19,24900.0,29.2412,29.284,29.2326,29.2754,24900.0
2011-07-15 14:50:00,34.19,34.19,34.15,34.15,20100.0,29.2754,29.2754,29.2412,29.2412,20100.0
2011-07-15 15:00:00,34.15,34.19,34.15,34.19,31100.0,29.2412,29.2754,29.2412,29.2754,31100.0
2011-07-15 15:10:00,34.19,34.21,34.19,34.2,17900.0,29.2754,29.2925,29.2754,29.284,17900.0
2011-07-15 15:20:00,34.2,34.27,34.2,34.25,35300.0,29.284,29.3439,29.284,29.3268,35300.0
2011-07-15 15:30:00,34.24,34.28,34.22,34.28,112400.0,29.3182,29.3525,29.3011,29.3525,112400.0
2011-07-15 15:40:00,34.27,34.34,34.27,34.33,88100.0,29.3439,29.4038,29.3439,29.3953,88100.0
2011-07-15 15:50:00,34.34,34.36,34.31,34.36,166000.0,29.4038,29.421,29.3782,29.421,166000.0
2011-07-18 09:30:00,34.2,34.25,34.12,34.18,18200.0,29.284,29.3268,29.2155,29.2668,18200.0
2011-07-18 09:40:00,34.16,34.21,34.04,34.07,10700.0,29.2497,29.2925,29.147,29.1727,10700.0
2011-07-18 09:50:00,34.04,34.09,33.99,34.01,9900.0,29.147,29.1898,29.1042,29.1213,9900.0
2011-07-18 10:00:00,34.04,34.05,33.86,33.89,15200.0,29.147,29.1555,28.9928,29.0185,15200.0
2011-07-18 10:10:00,33.88,33.91,33.82,33.88,12300.0,29.01,29.0357,28.9586,29.01,12300.0
2011-07-18 10:20:00,33.86,33.89,33.82,33.82,16300.0,28.9928,29.0185,28.9586,28.9586,16300.0
2011-07-18 10:30:00,33.82,33.82,33.75,33.77,12000.0,28.9586,28.9586,28.8987,28.9158,12000.0
2011-07-18 10:40:00,33.79,33.82,33.73,33.74,4500.0,28.9329,28.9586,28.8815,28.8901,4500.0
2011-07-18 10:50:00,33.74,33.77,33.69,33.75,10700.0,28.8901,28.9158,28.8473,28.8987,10700.0
2011-07-18 11:00:00,33.75,33.75,33.74,33.75,4300.0,28.8987,28.8987,28.8901,28.8987,4300.0
2011-07-18 11:10:00,33.75,33.76,33.72,33.72,6100.0,28.8987,28.9072,28.873,28.873,6100.0
2011-07-18 11:20:00,33.72,33.83,33.72,33.81,8500.0,28.873,28.9672,28.873,28.95,8500.0
2011-07-18 11:30:00,33.81,33.81,33.69,33.72,10800.0,28.95,28.95,28.8473,28.873,10800.0
2011-07-18 11:40:00,33.72,33.75,33.69,33.72,9100.0,28.873,28.8987,28.8473,28.873,9100.0
2011-07-18 11:50:00,33.72,33.72,33.68,33.69,5200.0,28.873,28.873,28.8387,28.8473,5200.0
2011-07-18 12:00:00,33.7,33.73,33.65,33.69,15900.0,28.8558,28.8815,28.813,28.8473,15900.0
2011-07-18 12:10:00,33.69,33.71,33.69,33.69,11100.0,28.8473,28.8644,28.8473,28.8473,11100.0
2011-07-18 12:20:00,33.69,33.7,33.68,33.7,7400.0,28.8473,28.8558,28.8387,28.8558,7400.0
2011-07-18 12:30:00,33.69,33.7,33.67,33.7,16500.0,28.8473,28.8558,28.8302,28.8558,16500.0
2011-07-18 12:40:00,33.7,33.74,33.68,33.72,41000.0,28.8558,28.8901,28.8387,28.873,41000.0
2011-07-18 12:50:00,33.72,33.77,33.71,33.77,5500.0,28.873,28.9158,28.8644,28.9158,5500.0
2011-07-18 13:00:00,33.77,33.77,33.75,33.76,2300.0,28.9158,28.9158,28.8987,28.9072,2300.0
2011-07-18 13:10:00,33.75,33.76,33.71,33.71,14600.0,28.8987,28.9072,28.8644,28.8644,14600.0
2011-07-18 13:20:00,33.7,33.73,33.69,33.73,7000.0,28.8558,28.8815,28.8473,28.8815,7000.0
2011-07-18 13:30:00,33.73,33.81,33.73,33.78,10500.0,28.8815,28.95,28.8815,28.9243,10500.0
2011-07-18 13:40:00,33.79,33.8,33.77,33.77,9000.0,28.9329,28.9415,28.9158,28.9158,9000.0
2011-07-18 13:50:00,33.79,33.84,33.77,33.83,11600.0,28.9329,28.9757,28.9158,28.9672,11600.0
2011-07-18 14:00:00,33.82,33.83,33.77,33.83,14100.0,28.9586,28.9672,28.9158,28.9672,14100.0
2011-07-18 14:10:00,33.84,33.85,33.82,33.83,13900.0,28.9757,28.9843,28.9586,28.9672,13900.0
2011-07-18 14:20:00,33.84,33.85,33.83,33.84,7800.0,28.9757,28.9843,28.9672,28.9757,7800.0
2011-07-18 14:30:00,33.84,33.84,33.76,33.81,22300.0,28.9757,28.9757,28.9072,28.95,22300.0
2011-07-18 14:40:00,33.82,33.85,33.81,33.84,9500.0,28.9586,28.9843,28.95,28.9757,9500.0
2011-07-18 14:50:00,33.84,33.88,33.82,33.88,19100.0,28.9757,29.01,28.9586,29.01,19100.0
2011-07-18 15:00:00,33.88,33.92,33.84,33.85,28400.0,29.01,29.0442,28.9757,28.9843,28400.0
2011-07-18 15:10:00,33.85,33.85,33.8,33.82,20900.0,28.9843,28.9843,28.9415,28.9586,20900.0
2011-07-18 15:20:00,33.82,33.83,33.77,33.79,18200.0,28.9586,28.9672,28.9158,28.9329,18200.0
2011-07-18 15:30:00,33.8,33.83,33.76,33.81,22000.0,28.9415,28.9672,28.9072,28.95,22000.0
2011-07-18 15:40:00,33.81,33.82,33.74,33.76,55400.0,28.95,28.9586,28.8901,28.9072,55400.0
2011-07-18 15:50:00,33.76,33.81,33.75,33.81,53100.0,28.9072,28.95,28.8987,28.95,53100.0
2011-07-19 09:30:00,33.99,33.99,33.83,33.97,31000.0,29.1042,29.1042,28.9672,29.087,31000.0
2011-07-19 09:40:00,33.98,34.08,33.98,34.08,13700.0,29.0956,29.1812,29.0956,29.1812,13700.0
2011-07-19 09:50:00,34.08,34.19,34.08,34.17,10200.0,29.1812,29.2754,29.1812,29.2583,10200.0
2011-07-19 10:00:00,34.18,34.18,34.12,34.16,16200.0,29.2668,29.2668,29.2155,29.2497,16200.0
2011-07-19 10:10:00,34.17,34.18,34.12,34.12,13600.0,29.2583,29.2668,29.2155,29.2155,13600.0
2011-07-19 10:20:00,34.13,34.15,34.1,34.12,7600.0,29.224,29.2412,29.1983,29.2155,7600.0
2011-07-19 10:30:00,34.12,34.14,34.11,34.11,4000.0,29.2155,29.2326,29.2069,29.2069,4000.0
2011-07-19 10:40:00,34.11,34.12,34.07,34.08,8300.0,29.2069,29.2155,29.1727,29.1812,8300.0
2011-07-19 10:50:00,34.08,34.11,34.03,34.03,11300.0,29.1812,29.2069,29.1384,29.1384,11300.0
2011-07-19 11:00:00,34.03,34.03,33.98,34.01,9800.0,29.1384,29.1384,29.0956,29.1213,9800.0
2011-07-19 11:10:00,34.01,34.01,33.95,33.95,7500.0,29.1213,29.1213,29.0699,29.0699,7500.0
2011-07-19 11:20:00,33.95,34.01,33.95,34.01,7800.0,29.0699,29.1213,29.0699,29.1213,7800.0
2011-07-19 11:30:00,34.0,34.03,33.95,33.95,10800.0,29.1127,29.1384,29.0699,29.0699,10800.0
2011-07-19 11:40:00,33.95,33.98,33.93,33.95,6400.0,29.0699,29.0956,29.0528,29.0699,6400.0
2011-07-19 11:50:00,33.95,34.0,33.95,33.98,9700.0,29.0699,29.1127,29.0699,29.0956,9700.0
2011-07-19 12:00:00,33.98,34.01,33.97,33.99,5900.0,29.0956,29.1213,29.087,29.1042,5900.0
2011-07-19 12:10:00,33.98,34.04,33.98,34.01,8600.0,29.0956,29.147,29.0956,29.1213,8600.0
2011-07-19 12:20:00,34.01,34.01,33.97,33.97,3500.0,29.1213,29.1213,29.087,29.087,3500.0
2011-07-19 12:30:00,33.98,34.06,33.97,34.04,13600.0,29.0956,29.1641,29.087,29.147,13600.0
2011-07-19 12:40:00,34.02,34.02,33.96,33.96,7100.0,29.1298,29.1298,29.0785,29.0785,7100.0
2011-07-19 12:50:00,33.96,34.03,33.96,34.03,9400.0,29.0785,29.1384,29.0785,29.1384,9400.0
2011-07-19 13:00:00,34.02,34.02,33.98,33.99,10200.0,29.1298,29.1298,29.0956,29.1042,10200.0
2011-07-19 13:10:00,33.98,34.0,33.95,34.0,13000.0,29.0956,29.1127,29.0699,29.1127,13000.0
2011-07-19 13:20:00,33.99,34.04,33.99,34.03,16900.0,29.1042,29.147,29.1042,29.1384,16900.0
2011-07-19 13:30:00,34.02,34.13,34.02,34.1,35200.0,29.1298,29.224,29.1298,29.1983,35200.0
2011-07-19 13:40:00,34.1,34.19,34.09,34.12,28800.0,29.1983,29.2754,29.1898,29.2155,28800.0
2011-07-19 13:50:00,34.12,34.13,34.1,34.13,5700.0,29.2155,29.224,29.1983,29.224,5700.0
2011-07-19 14:00:00,34.12,34.18,34.11,34.17,16700.0,29.2155,29.2668,29.2069,29.2583,16700.0
2011-07-19 14:10:00,34.18,34.23,34.17,34.21,40400.0,29.2668,29.3097,29.2583,29.2925,40400.0
2011-07-19 14:20:00,34.22,34.23,34.17,34.19,11500.0,29.3011,29.3097,29.2583,29.2754,11500.0
2011-07-19 14:30:00,34.2,34.2,34.16,34.18,7300.0,29.284,29.284,29.2497,29.2668,7300.0
2011-07-19 14:40:00,34.18,34.26,34.16,34.26,21600.0,29.2668,29.3353,29.2497,29.3353,21600.0
2011-07-19 14:50:00,34.26,34.29,34.24,34.25,13800.0,29.3353,29.361,29.3182,29.3268,13800.0
2011-07-19 15:00:00,34.25,34.27,34.25,34.26,14300.0,29.3268,29.3439,29.3268,29.3353,14300.0
2011-07-19 15:10:00,34.26,34.28,34.24,34.24,33300.0,29.3353,29.3525,29.3182,29.3182,33300.0
2011-07-19 15:20:00,34.24,34.25,34.23,34.23,20500.0,29.3182,29.3268,29.3097,29.3097,20500.0
2011-07-19 15:30:00,34.23,34.25,34.21,34.24,26200.0,29.3097,29.3268,29.2925,29.3182,26200.0
2011-07-19 15:40:00,34.23,34.26,34.22,34.25,50400.0,29.3097,29.3353,29.3011,29.3268,50400.0
2011-07-19 15:50:00,34.24,34.25,34.19,34.25,71500.0,29.3182,29.3268,29.2754,29.3268,71500.0
2011-07-20 09:30:00,34.37,34.37,34.15,34.15,14300.0,29.4295,29.4295,29.2412,29.2412,14300.0
2011-07-20 09:40:00,34.19,34.19,34.13,34.16,6000.0,29.2754,29.2754,29.224,29.2497,6000.0
2011-07-20 09:50:00,34.16,34.16,34.1,34.12,6500.0,29.2497,29.2497,29.1983,29.2155,6500.0
2011-07-20 10:00:00,34.11,34.16,34.07,34.15,9800.0,29.2069,29.2497,29.1727,29.2412,9800.0
2011-07-20 10:10:00,34.16,34.18,33.98,34.04,15400.0,29.2497,29.2668,29.0956,29.147,15400.0
2011-07-20 10:20:00,34.05,34.11,34.03,34.09,8400.0,29.1555,29.2069,29.1384,29.1898,8400.0
2011-07-20 10:30:00,34.1,34.15,34.09,34.15,6500.0,29.1983,29.2412,29.1898,29.2412,6500.0
2011-07-20 10:40:00,34.15,34.2,34.15,34.17,4200.0,29.2412,29.284,29.2412,29.2583,4200.0
2011-07-20 10:50:00,34.17,34.21,34.14,34.21,17700.0,29.2583,29.2925,29.2326,29.2925,17700.0
2011-07-20 11:00:00,34.2,34.24,34.16,34.24,7900.0,29.284,29.3182,29.2497,29.3182,7900.0
2011-07-20 11:10:00,34.23,34.26,34.2,34.26,8700.0,29.3097,29.3353,29.284,29.3353,8700.0
2011-07-20 11:20:00,34.25,34.27,34.21,34.21,5100.0,29.3268,29.3439,29.2925,29.2925,5100.0
2011-07-20 11:30:00,34.23,34.23,34.19,34.23,6100.0,29.3097,29.3097,29.2754,29.3097,6100.0
2011-07-20 11:40:00,34.23,34.27,34.22,34.23,10700.0,29.3097,29.3439,29.3011,29.3097,10700.0
2011-07-20 11:50:00,34.23,34.23,34.21,34.22,7000.0,29.3097,29.3097,29.2925,29.3011,7000.0
2011-07-20 12:00:00,34.22,34.22,34.17,34.18,6500.0,29.3011,29.3011,29.2583,29.2668,6500.0
2011-07-20 12:10:00,34.17,34.21,34.16,34.19,7900.0,29.2583,29.2925,29.2497,29.2754,7900.0
2011-07-20 12:20:00,34.21,34.22,34.17,34.22,11100.0,29.2925,29.3011,29.2583,29.3011,11100.0
2011-07-20 12:30:00,34.22,34.22,34.17,34.17,6000.0,29.3011,29.3011,29.2583,29.2583,6000.0
2011-07-20 12:40:00,34.16,34.19,34.16,34.18,4400.0,29.2497,29.2754,29.2497,29.2668,4400.0
2011-07-20 12:50:00,34.19,34.2,34.16,34.18,8600.0,29.2754,29.284,29.2497,29.2668,8600.0
2011-07-20 13:00:00,34.19,34.22,34.17,34.22,10400.0,29.2754,29.3011,29.2583,29.3011,10400.0
2011-07-20 13:10:00,34.22,34.23,34.21,34.22,7200.0,29.3011,29.3097,29.2925,29.3011,7200.0
2011-07-20 13:20:00,34.23,34.28,34.21,34.28,8400.0,29.3097,29.3525,29.2925,29.3525,8400.0
2011-07-20 13:30:00,34.28,34.3,34.25,34.29,11400.0,29.3525,29.3696,29.3268,29.361,11400.0
2011-07-20 13:40:00,34.29,34.3,34.25,34.29,9700.0,29.361,29.3696,29.3268,29.361,9700.0
2011-07-20 13:50:00,34.29,34.33,34.29,34.32,11000.0,29.361,29.3953,29.361,29.3867,11000.0
2011-07-20 14:00:00,34.33,34.33,34.29,34.31,13100.0,29.3953,29.3953,29.361,29.3782,13100.0
2011-07-20 14:10:00,34.31,34.31,34.29,34.3,9600.0,29.3782,29.3782,29.361,29.3696,9600.0
2011-07-20 14:20:00,34.3,34.39,34.29,34.37,19600.0,29.3696,29.4467,29.361,29.4295,19600.0
2011-07-20 14:30:00,34.37,34.4,34.36,34.38,10400.0,29.4295,29.4552,29.421,29.4381,10400.0
2011-07-20 14:40:00,34.38,34.39,34.33,34.33,10500.0,29.4381,29.4467,29.3953,29.3953,10500.0
2011-07-20 14:50:00,34.33,34.35,34.32,34.35,13600.0,29.3953,29.4124,29.3867,29.4124,13600.0
2011-07-20 15:00:00,34.35,34.35,34.29,34.32,7900.0,29.4124,29.4124,29.361,29.3867,7900.0
2011-07-20 15:10:00,34.32,34.33,34.3,34.31,8000.0,29.3867,29.3953,29.3696,29.3782,8000.0
2011-07-20 15:20:00,34.3,34.3,34.24,34.25,20800.0,29.3696,29.3696,29.3182,29.3268,20800.0
2011-07-20 15:30:00,34.25,34.28,34.24,34.28,14700.0,29.3268,29.3525,29.3182,29.3525,14700.0
2011-07-20 15:40:00,34.28,34.28,34.19,34.2,27300.0,29.3525,29.3525,29.2754,29.284,27300.0
2011-07-20 15:50:00,34.2,34.24,34.2,34.24,55800.0,29.284,29.3182,29.284,29.3182,55800.0
2011-07-21 09:30:00,34.39,34.42,34.33,34.42,8400.0,29.4467,29.4723,29.3953,29.4723,8400.0
2011-07-21 09:40:00,34.43,34.68,34.43,34.65,13600.0,29.4809,29.695,29.4809,29.6693,13600.0
2011-07-21 09:50:00,34.66,34.71,34.66,34.66,7300.0,29.6778,29.7207,29.6778,29.6778,7300.0
2011-07-21 10:00:00,34.67,34.86,34.62,34.84,15600.0,29.6864,29.8491,29.6436,29.832,15600.0
2011-07-21 10:10:00,34.83,34.85,34.76,34.77,14100.0,29.8234,29.8405,29.7635,29.772,14100.0
2011-07-21 10:20:00,34.77,34.8,34.77,34.79,31500.0,29.772,29.7977,29.772,29.7892,31500.0
2011-07-21 10:30:00,34.79,34.8,34.76,34.78,15600.0,29.7892,29.7977,29.7635,29.7806,15600.0
2011-07-21 10:40:00,34.78,34.8,34.72,34.73,12500.0,29.7806,29.7977,29.7292,29.7378,12500.0
2011-07-21 10:50:00,34.72,34.76,34.71,34.73,11000.0,29.7292,29.7635,29.7207,29.7378,11000.0
2011-07-21 11:00:00,34.72,34.75,34.67,34.68,12800.0,29.7292,29.7549,29.6864,29.695,12800.0
2011-07-21 11:10:00,34.68,34.69,34.65,34.66,3800.0,29.695,29.7035,29.6693,29.6778,3800.0
2011-07-21 11:20:00,34.65,34.67,34.63,34.64,7500.0,29.6693,29.6864,29.6522,29.6607,7500.0
2011-07-21 11:30:00,34.66,34.68,34.62,34.66,5200.0,29.6778,29.695,29.6436,29.6778,5200.0
2011-07-21 11:40:00,34.66,34.67,34.6,34.62,5100.0,29.6778,29.6864,29.6265,29.6436,5100.0
2011-07-21 11:50:00,34.62,34.66,34.62,34.65,3900.0,29.6436,29.6778,29.6436,29.6693,3900.0
2011-07-21 12:00:00,34.67,34.7,34.67,34.7,4400.0,29.6864,29.7121,29.6864,29.7121,4400.0
2011-07-21 12:10:00,34.71,34.71,34.67,34.67,6900.0,29.7207,29.7207,29.6864,29.6864,6900.0
2011-07-21 12:20:00,34.68,34.69,34.66,34.68,5600.0,29.695,29.7035,29.6778,29.695,5600.0
2011-07-21 12:30:00,34.68,34.74,34.68,34.72,10600.0,29.695,29.7463,29.695,29.7292,10600.0
2011-07-21 12:40:00,34.71,34.79,34.69,34.78,42700.0,29.7207,29.7892,29.7035,29.7806,42700.0
2011-07-21 12:50:00,34.78,34.79,34.68,34.79,33200.0,29.7806,29.7892,29.695,29.7892,33200.0
2011-07-21 13:00:00,34.79,34.83,34.77,34.79,10600.0,29.7892,29.8234,29.772,29.7892,10600.0
2011-07-21 13:10:00,34.79,34.85,34.77,34.84,9400.0,29.7892,29.8405,29.772,29.832,9400.0
2011-07-21 13:20:00,34.83,34.88,34.82,34.87,6400.0,29.8234,29.8662,29.8148,29.8577,6400.0
2011-07-21 13:30:00,34.86,34.89,34.86,34.89,11300.0,29.8491,29.8748,29.8491,29.8748,11300.0
2011-07-21 13:40:00,34.89,34.89,34.82,34.82,9800.0,29.8748,29.8748,29.8148,29.8148,9800.0
2011-07-21 13:50:00,34.83,34.83,34.79,34.82,13100.0,29.8234,29.8234,29.7892,29.8148,13100.0
2011-07-21 14:00:00,34.82,34.84,34.8,34.8,9700.0,29.8148,29.832,29.7977,29.7977,9700.0
2011-07-21 14:10:00,34.8,34.8,34.77,34.77,18100.0,29.7977,29.7977,29.772,29.772,18100.0
2011-07-21 14:20:00,34.77,34.82,34.77,34.8,9200.0,29.772,29.8148,29.772,29.7977,9200.0
2011-07-21 14:30:00,34.8,34.84,34.77,34.81,11700.0,29.7977,29.832,29.772,29.8063,11700.0
2011-07-21 14:40:00,34.8,34.82,34.79,34.8,8800.0,29.7977,29.8148,29.7892,29.7977,8800.0
2011-07-21 14:50:00,34.79,34.84,34.79,34.83,11800.0,29.7892,29.832,29.7892,29.8234,11800.0
2011-07-21 15:00:00,34.82,34.83,34.77,34.77,14300.0,29.8148,29.8234,29.772,29.772,14300.0
2011-07-21 15:10:00,34.77,34.83,34.76,34.82,17800.0,29.772,29.8234,29.7635,29.8148,17800.0
2011-07-21 15:20:00,34.82,34.83,34.78,34.8,14700.0,29.8148,29.8234,29.7806,29.7977,14700.0
2011-07-21 15:30:00,34.8,34.8,34.72,34.74,26300.0,29.7977,29.7977,29.7292,29.7463,26300.0
2011-07-21 15:40:00,34.73,34.8,34.71,34.77,43000.0,29.7378,29.7977,29.7207,29.772,43000.0
2011-07-21 15:50:00,34.78,34.8,34.75,34.76,81100.0,29.7806,29.7977,29.7549,29.7635,81100.0
2011-07-22 09:30:00,34.8,34.81,34.61,34.63,18400.0,29.7977,29.8063,29.635,29.6522,18400.0
2011-07-22 09:40:00,34.61,34.61,34.51,34.56,12800.0,29.635,29.635,29.5494,29.5922,12800.0
2011-07-22 09:50:00,34.56,34.56,34.43,34.43,12500.0,29.5922,29.5922,29.4809,29.4809,12500.0
2011-07-22 10:00:00,34.43,34.51,34.39,34.44,31100.0,29.4809,29.5494,29.4467,29.4895,31100.0
2011-07-22 10:10:00,34.45,34.49,34.38,34.42,16700.0,29.498,29.5323,29.4381,29.4723,16700.0
2011-07-22 10:20:00,34.4,34.41,34.34,34.39,12300.0,29.4552,29.4638,29.4038,29.4467,12300.0
2011-07-22 10:30:00,34.38,34.44,34.36,34.42,14300.0,29.4381,29.4895,29.421,29.4723,14300.0
2011-07-22 10:40:00,34.42,34.47,34.42,34.44,11600.0,29.4723,29.5152,29.4723,29.4895,11600.0
2011-07-22 10:50:00,34.44,34.47,34.41,34.47,15000.0,29.4895,29.5152,29.4638,29.5152,15000.0
2011-07-22 11:00:00,34.46,34.51,34.46,34.5,8100.0,29.5066,29.5494,29.5066,29.5408,8100.0
2011-07-22 11:10:00,34.5,34.54,34.49,34.5,10900.0,29.5408,29.5751,29.5323,29.5408,10900.0
2011-07-22 11:20:00,34.49,34.51,34.49,34.5,10800.0,29.5323,29.5494,29.5323,29.5408,10800.0
2011-07-22 11:30:00,34.51,34.54,34.47,34.54,14800.0,29.5494,29.5751,29.5152,29.5751,14800.0
2011-07-22 11:40:00,34.54,34.55,34.5,34.54,11800.0,29.5751,29.5837,29.5408,29.5751,11800.0
2011-07-22 11:50:00,34.54,34.55,34.5,34.5,5800.0,29.5751,29.5837,29.5408,29.5408,5800.0
2011-07-22 12:00:00,34.5,34.55,34.49,34.54,10800.0,29.5408,29.5837,29.5323,29.5751,10800.0
2011-07-22 12:10:00,34.55,34.62,34.55,34.6,20600.0,29.5837,29.6436,29.5837,29.6265,20600.0
2011-07-22 12:20:00,34.59,34.59,34.56,34.58,10700.0,29.6179,29.6179,29.5922,29.6093,10700.0
2011-07-22 12:30:00,34.57,34.58,34.54,34.54,6900.0,29.6008,29.6093,29.5751,29.5751,6900.0
2011-07-22 12:40:00,34.54,34.56,34.53,34.54,6200.0,29.5751,29.5922,29.5665,29.5751,6200.0
2011-07-22 12:50:00,34.56,34.6,34.54,34.59,9200.0,29.5922,29.6265,29.5751,29.6179,9200.0
2011-07-22 13:00:00,34.59,34.65,34.59,34.65,10500.0,29.6179,29.6693,29.6179,29.6693,10500.0
2011-07-22 13:10:00,34.64,34.65,34.61,34.61,8800.0,29.6607,29.6693,29.635,29.635,8800.0
2011-07-22 13:20:00,34.61,34.63,34.61,34.62,8100.0,29.635,29.6522,29.635,29.6436,8100.0
2011-07-22 13:30:00,34.61,34.63,34.61,34.61,8100.0,29.635,29.6522,29.635,29.635,8100.0
2011-07-22 13:40:00,34.61,34.62,34.58,34.59,5400.0,29.635,29.6436,29.6093,29.6179,5400.0
2011-07-22 13:50:00,34.6,34.6,34.57,34.57,7300.0,29.6265,29.6265,29.6008,29.6008,7300.0
2011-07-22 14:00:00,34.56,34.57,34.52,34.56,10500.0,29.5922,29.6008,29.558,29.5922,10500.0
2011-07-22 14:10:00,34.56,34.56,34.55,34.55,3700.0,29.5922,29.5922,29.5837,29.5837,3700.0
2011-07-22 14:20:00,34.55,34.55,34.51,34.51,7100.0,29.5837,29.5837,29.5494,29.5494,7100.0
2011-07-22 14:30:00,34.51,34.53,34.51,34.52,5300.0,29.5494,29.5665,29.5494,29.558,5300.0
2011-07-22 14:40:00,34.51,34.52,34.5,34.51,8700.0,29.5494,29.558,29.5408,29.5494,8700.0
2011-07-22 14:50:00,34.51,34.52,34.5,34.5,5200.0,29.5494,29.558,29.5408,29.5408,5200.0
2011-07-22 15:00:00,34.5,34.53,34.5,34.5,10200.0,29.5408,29.5665,29.5408,29.5408,10200.0
2011-07-22 15:10:00,34.5,34.51,34.5,34.51,7000.0,29.5408,29.5494,29.5408,29.5494,7000.0
2011-07-22 15:20:00,34.51,34.51,34.48,34.48,15800.0,29.5494,29.5494,29.5237,29.5237,15800.0
2011-07-22 15:30:00,34.48,34.5,34.47,34.47,11400.0,29.5237,29.5408,29.5152,29.5152,11400.0
2011-07-22 15:40:00,34.47,34.5,34.44,34.48,26100.0,29.5152,29.5408,29.4895,29.5237,26100.0
2011-07-22 15:50:00,34.47,34.47,34.42,34.44,54200.0,29.5152,29.5152,29.4723,29.4895,54200.0
2011-07-25 09:30:00,34.1,34.28,34.07,34.12,38500.0,29.1983,29.3525,29.1727,29.2155,38500.0
2011-07-25 09:40:00,34.12,34.15,33.95,33.95,34000.0,29.2155,29.2412,29.0699,29.0699,34000.0
2011-07-25 09:50:00,33.95,34.0,33.95,33.99,12600.0,29.0699,29.1127,29.0699,29.1042,12600.0
2011-07-25 10:00:00,34.0,34.0,33.98,33.99,13900.0,29.1127,29.1127,29.0956,29.1042,13900.0
2011-07-25 10:10:00,34.0,34.0,33.98,33.99,16800.0,29.1127,29.1127,29.0956,29.1042,16800.0
2011-07-25 10:20:00,33.99,34.0,33.98,33.98,26300.0,29.1042,29.1127,29.0956,29.0956,26300.0
2011-07-25 10:30:00,34.0,34.0,33.97,33.99,11500.0,29.1127,29.1127,29.087,29.1042,11500.0
2011-07-25 10:40:00,33.99,34.0,33.97,33.97,19000.0,29.1042,29.1127,29.087,29.087,19000.0
2011-07-25 10:50:00,33.97,34.0,33.97,34.0,13800.0,29.087,29.1127,29.087,29.1127,13800.0
2011-07-25 11:00:00,34.0,34.0,33.98,33.99,19300.0,29.1127,29.1127,29.0956,29.1042,19300.0
2011-07-25 11:10:00,33.99,34.0,33.98,33.98,7800.0,29.1042,29.1127,29.0956,29.0956,7800.0
2011-07-25 11:20:00,33.98,34.0,33.97,33.98,15800.0,29.0956,29.1127,29.087,29.0956,15800.0
2011-07-25 11:30:00,33.99,34.0,33.98,33.98,19200.0,29.1042,29.1127,29.0956,29.0956,19200.0
2011-07-25 11:40:00,33.98,34.0,33.97,33.98,24500.0,29.0956,29.1127,29.087,29.0956,24500.0
2011-07-25 11:50:00,33.98,33.98,33.95,33.98,8600.0,29.0956,29.0956,29.0699,29.0956,8600.0
2011-07-25 12:00:00,33.98,34.0,33.98,33.99,6200.0,29.0956,29.1127,29.0956,29.1042,6200.0
2011-07-25 12:10:00,33.99,34.0,33.99,33.99,12100.0,29.1042,29.1127,29.1042,29.1042,12100.0
2011-07-25 12:20:00,33.99,34.06,33.99,34.06,14300.0,29.1042,29.1641,29.1042,29.1641,14300.0
2011-07-25 12:30:00,34.07,34.17,34.07,34.17,12500.0,29.1727,29.2583,29.1727,29.2583,12500.0
2011-07-25 12:40:00,34.17,34.21,34.17,34.21,5100.0,29.2583,29.2925,29.2583,29.2925,5100.0
2011-07-25 12:50:00,34.2,34.24,34.2,34.24,3900.0,29.284,29.3182,29.284,29.3182,3900.0
2011-07-25 13:00:00,34.24,34.29,34.24,34.27,12100.0,29.3182,29.361,29.3182,29.3439,12100.0
2011-07-25 13:10:00,34.26,34.28,34.26,34.27,3500.0,29.3353,29.3525,29.3353,29.3439,3500.0
2011-07-25 13:20:00,34.27,34.32,34.27,34.32,5900.0,29.3439,29.3867,29.3439,29.3867,5900.0
2011-07-25 13:30:00,34.32,34.34,34.25,34.25,7400.0,29.3867,29.4038,29.3268,29.3268,7400.0
2011-07-25 13:40:00,34.25,34.29,34.25,34.29,4000.0,29.3268,29.361,29.3268,29.361,4000.0
2011-07-25 13:50:00,34.28,34.31,34.27,34.3,9600.0,29.3525,29.3782,29.3439,29.3696,9600.0
2011-07-25 14:00:00,34.3,34.37,34.3,34.36,28500.0,29.3696,29.4295,29.3696,29.421,28500.0
2011-07-25 14:10:00,34.36,34.37,34.34,34.35,5400.0,29.421,29.4295,29.4038,29.4124,5400.0
2011-07-25 14:20:00,34.35,34.38,34.35,34.35,9600.0,29.4124,29.4381,29.4124,29.4124,9600.0
2011-07-25 14:30:00,34.36,34.37,34.27,34.27,11300.0,29.421,29.4295,29.3439,29.3439,11300.0
2011-07-25 14:40:00,34.28,34.3,34.27,34.28,12500.0,29.3525,29.3696,29.3439,29.3525,12500.0
2011-07-25 14:50:00,34.29,34.34,34.28,34.32,9200.0,29.361,29.4038,29.3525,29.3867,9200.0
2011-07-25 15:00:00,34.32,34.32,34.25,34.26,5800.0,29.3867,29.3867,29.3268,29.3353,5800.0
2011-07-25 15:10:00,34.26,34.32,34.24,34.27,13200.0,29.3353,29.3867,29.3182,29.3439,13200.0
2011-07-25 15:20:00,34.27,34.27,34.23,34.26,10100.0,29.3439,29.3439,29.3097,29.3353,10100.0
2011-07-25 15:30:00,34.26,34.29,34.23,34.28,17300.0,29.3353,29.361,29.3097,29.3525,17300.0
2011-07-25 15:40:00,34.28,34.28,34.23,34.23,34800.0,29.3525,29.3525,29.3097,29.3097,34800.0
2011-07-25 15:50:00,34.23,34.23,34.19,34.21,59400.0,29.3097,29.3097,29.2754,29.2925,59400.0
2011-07-26 09:30:00,34.14,34.14,33.95,33.99,16300.0,29.2326,29.2326,29.0699,29.1042,16300.0
2011-07-26 09:40:00,34.0,34.01,33.85,33.93,13100.0,29.1127,29.1213,28.9843,29.0528,13100.0
2011-07-26 09:50:00,33.95,33.96,33.85,33.89,8800.0,29.0699,29.0785,28.9843,29.0185,8800.0
2011-07-26 10:00:00,33.89,33.94,33.78,33.83,11600.0,29.0185,29.0613,28.9243,28.9672,11600.0
2011-07-26 10:10:00,33.84,33.92,33.82,33.91,4300.0,28.9757,29.0442,28.9586,29.0357,4300.0
2011-07-26 10:20:00,33.89,33.9,33.81,33.84,8400.0,29.0185,29.0271,28.95,28.9757,8400.0
2011-07-26 10:30:00,33.85,33.91,33.83,33.91,5100.0,28.9843,29.0357,28.9672,29.0357,5100.0
2011-07-26 10:40:00,33.91,34.01,33.91,33.96,5300.0,29.0357,29.1213,29.0357,29.0785,5300.0
2011-07-26 10:50:00,33.96,33.99,33.92,33.96,21100.0,29.0785,29.1042,29.0442,29.0785,21100.0
2011-07-26 11:00:00,33.95,34.06,33.95,34.06,6700.0,29.0699,29.1641,29.0699,29.1641,6700.0
2011-07-26 11:10:00,34.06,34.09,34.06,34.08,5800.0,29.1641,29.1898,29.1641,29.1812,5800.0
2011-07-26 11:20:00,34.09,34.1,34.07,34.08,4500.0,29.1898,29.1983,29.1727,29.1812,4500.0
2011-07-26 11:30:00,34.08,34.08,34.05,34.05,5200.0,29.1812,29.1812,29.1555,29.1555,5200.0
2011-07-26 11:40:00,34.05,34.05,34.02,34.02,1800.0,29.1555,29.1555,29.1298,29.1298,1800.0
2011-07-26 11:50:00,34.03,34.08,34.03,34.08,4300.0,29.1384,29.1812,29.1384,29.1812,4300.0
2011-07-26 12:00:00,34.08,34.09,34.07,34.08,2700.0,29.1812,29.1898,29.1727,29.1812,2700.0
2011-07-26 12:10:00,34.08,34.13,34.08,34.12,3600.0,29.1812,29.224,29.1812,29.2155,3600.0
2011-07-26 12:20:00,34.12,34.12,34.11,34.12,4400.0,29.2155,29.2155,29.2069,29.2155,4400.0
2011-07-26 12:30:00,34.11,34.12,34.07,34.07,3900.0,29.2069,29.2155,29.1727,29.1727,3900.0
2011-07-26 12:40:00,34.08,34.08,34.03,34.03,4400.0,29.1812,29.1812,29.1384,29.1384,4400.0
2011-07-26 12:50:00,34.02,34.03,34.02,34.03,2900.0,29.1298,29.1384,29.1298,29.1384,2900.0
2011-07-26 13:00:00,34.03,34.04,34.0,34.01,7900.0,29.1384,29.147,29.1127,29.1213,7900.0
2011-07-26 13:10:00,34.0,34.01,33.97,33.97,5600.0,29.1127,29.1213,29.087,29.087,5600.0
2011-07-26 13:20:00,33.97,33.97,33.91,33.92,3500.0,29.087,29.087,29.0357,29.0442,3500.0
2011-07-26 13:30:00,33.91,33.95,33.91,33.95,3300.0,29.0357,29.0699,29.0357,29.0699,3300.0
2011-07-26 13:40:00,33.95,33.95,33.91,33.91,9100.0,29.0699,29.0699,29.0357,29.0357,9100.0
2011-07-26 13:50:00,33.91,33.92,33.89,33.9,20000.0,29.0357,29.0442,29.0185,29.0271,20000.0
2011-07-26 14:00:00,33.9,33.97,33.89,33.97,14600.0,29.0271,29.087,29.0185,29.087,14600.0
2011-07-26 14:10:00,33.98,34.0,33.98,33.99,24400.0,29.0956,29.1127,29.0956,29.1042,24400.0
2011-07-26 14:20:00,34.0,34.0,33.98,34.0,10200.0,29.1127,29.1127,29.0956,29.1127,10200.0
2011-07-26 14:30:00,34.0,34.04,33.98,34.01,7500.0,29.1127,29.147,29.0956,29.1213,7500.0
2011-07-26 14:40:00,34.01,34.02,33.97,33.98,6300.0,29.1213,29.1298,29.087,29.0956,6300.0
2011-07-26 14:50:00,33.98,34.01,33.98,33.98,12200.0,29.0956,29.1213,29.0956,29.0956,12200.0
2011-07-26 15:00:00,33.98,34.0,33.97,33.99,6300.0,29.0956,29.1127,29.087,29.1042,6300.0
2011-07-26 15:10:00,33.99,34.02,33.97,34.01,17400.0,29.1042,29.1298,29.087,29.1213,17400.0
2011-07-26 15:20:00,34.02,34.03,33.98,34.01,12900.0,29.1298,29.1384,29.0956,29.1213,12900.0
2011-07-26 15:30:00,34.01,34.03,33.94,33.95,33800.0,29.1213,29.1384,29.0613,29.0699,33800.0
2011-07-26 15:40:00,33.94,33.95,33.91,33.92,32800.0,29.0613,29.0699,29.0357,29.0442,32800.0
2011-07-26 15:50:00,33.92,33.95,33.88,33.92,57000.0,29.0442,29.0699,29.01,29.0442,57000.0
2011-07-27 09:30:00,33.87,33.89,33.56,33.6,24100.0,29.0014,29.0185,28.736,28.7702,24100.0
2011-07-27 09:40:00,33.59,33.59,33.46,33.54,25000.0,28.7617,28.7617,28.6503,28.7188,25000.0
2011-07-27 09:50:00,33.55,33.57,33.52,33.55,20600.0,28.7274,28.7445,28.7017,28.7274,20600.0
2011-07-27 10:00:00,33.55,33.56,33.39,33.44,20900.0,28.7274,28.736,28.5904,28.6332,20900.0
2011-07-27 10:10:00,33.43,33.44,33.37,33.43,13500.0,28.6247,28.6332,28.5733,28.6247,13500.0
2011-07-27 10:20:00,33.43,33.43,33.27,33.27,26700.0,28.6247,28.6247,28.4877,28.4877,26700.0
2011-07-27 10:30:00,33.28,33.3,33.24,33.25,45500.0,28.4962,28.5133,28.462,28.4705,45500.0
2011-07-27 10:40:00,33.24,33.24,33.18,33.2,20400.0,28.462,28.462,28.4106,28.4277,20400.0
2011-07-27 10:50:00,33.2,33.21,33.18,33.2,31700.0,28.4277,28.4363,28.4106,28.4277,31700.0
2011-07-27 11:00:00,33.2,33.2,33.17,33.19,20100.0,28.4277,28.4277,28.402,28.4192,20100.0
2011-07-27 11:10:00,33.19,33.2,33.19,33.19,16200.0,28.4192,28.4277,28.4192,28.4192,16200.0
2011-07-27 11:20:00,33.2,33.2,33.19,33.19,14800.0,28.4277,28.4277,28.4192,28.4192,14800.0
2011-07-27 11:30:00,33.2,33.2,33.1,33.15,29600.0,28.4277,28.4277,28.3421,28.3849,29600.0
2011-07-27 11:40:00,33.16,33.2,33.16,33.2,15700.0,28.3935,28.4277,28.3935,28.4277,15700.0
2011-07-27 11:50:00,33.2,33.2,33.1,33.11,14200.0,28.4277,28.4277,28.3421,28.3507,14200.0
2011-07-27 12:00:00,33.11,33.13,33.09,33.09,10000.0,28.3507,28.3678,28.3335,28.3335,10000.0
2011-07-27 12:10:00,33.11,33.19,33.11,33.19,12900.0,28.3507,28.4192,28.3507,28.4192,12900.0
2011-07-27 12:20:00,33.19,33.2,33.19,33.2,34700.0,28.4192,28.4277,28.4192,28.4277,34700.0
2011-07-27 12:30:00,33.2,33.29,33.19,33.19,30300.0,28.4277,28.5048,28.4192,28.4192,30300.0
2011-07-27 12:40:00,33.19,33.27,33.18,33.26,8700.0,28.4192,28.4877,28.4106,28.4791,8700.0
2011-07-27 12:50:00,33.26,33.3,33.25,33.26,6700.0,28.4791,28.5133,28.4705,28.4791,6700.0
2011-07-27 13:00:00,33.26,33.28,33.24,33.27,12700.0,28.4791,28.4962,28.462,28.4877,12700.0
2011-07-27 13:10:00,33.26,33.3,33.24,33.27,10000.0,28.4791,28.5133,28.462,28.4877,10000.0
2011-07-27 13:20:00,33.28,33.28,33.25,33.27,7100.0,28.4962,28.4962,28.4705,28.4877,7100.0
2011-07-27 13:30:00,33.27,33.28,33.27,33.28,6200.0,28.4877,28.4962,28.4877,28.4962,6200.0
2011-07-27 13:40:00,33.28,33.35,33.27,33.35,24600.0,28.4962,28.5562,28.4877,28.5562,24600.0
2011-07-27 13:50:00,33.35,33.45,33.35,33.44,20300.0,28.5562,28.6418,28.5562,28.6332,20300.0
2011-07-27 14:00:00,33.44,33.49,33.38,33.4,23100.0,28.6332,28.676,28.5818,28.599,23100.0
2011-07-27 14:10:00,33.4,33.41,33.31,33.33,11700.0,28.599,28.6075,28.5219,28.539,11700.0
2011-07-27 14:20:00,33.32,33.33,33.23,33.25,6400.0,28.5305,28.539,28.4534,28.4705,6400.0
2011-07-27 14:30:00,33.26,33.26,33.12,33.16,22200.0,28.4791,28.4791,28.3592,28.3935,22200.0
2011-07-27 14:40:00,33.16,33.2,33.11,33.17,10000.0,28.3935,28.4277,28.3507,28.402,10000.0
2011-07-27 14:50:00,33.19,33.19,33.11,33.12,9600.0,28.4192,28.4192,28.3507,28.3592,9600.0
2011-07-27 15:00:00,33.12,33.17,33.06,33.08,23300.0,28.3592,28.402,28.3078,28.325,23300.0
2011-07-27 15:10:00,33.09,33.11,33.03,33.05,26100.0,28.3335,28.3507,28.2822,28.2993,26100.0
2011-07-27 15:20:00,33.05,33.08,32.99,33.08,29500.0,28.2993,28.325,28.2479,28.325,29500.0
2011-07-27 15:30:00,33.08,33.23,33.08,33.21,42500.0,28.325,28.4534,28.325,28.4363,42500.0
2011-07-27 15:40:00,33.21,33.26,33.14,33.16,74800.0,28.4363,28.4791,28.3763,28.3935,74800.0
2011-07-27 15:50:00,33.16,33.23,33.12,33.13,97700.0,28.3935,28.4534,28.3592,28.3678,97700.0
2011-07-28 09:30:00,34.1,34.62,33.94,34.15,56200.0,29.1983,29.6436,29.0613,29.2412,56200.0
2011-07-28 09:40:00,34.13,34.29,34.0,34.24,38000.0,29.224,29.361,29.1127,29.3182,38000.0
2011-07-28 09:50:00,34.26,35.06,34.26,35.04,84800.0,29.3353,30.0204,29.3353,30.0032,84800.0
2011-07-28 10:00:00,35.04,35.05,34.82,34.82,56600.0,30.0032,30.0118,29.8148,29.8148,56600.0
2011-07-28 10:10:00,34.82,34.85,34.72,34.79,41300.0,29.8148,29.8405,29.7292,29.7892,41300.0
2011-07-28 10:20:00,34.8,34.8,34.65,34.75,53300.0,29.7977,29.7977,29.6693,29.7549,53300.0
2011-07-28 10:30:00,34.74,34.85,34.67,34.85,29200.0,29.7463,29.8405,29.6864,29.8405,29200.0
2011-07-28 10:40:00,34.85,35.09,34.85,35.01,41300.0,29.8405,30.046,29.8405,29.9775,41300.0
2011-07-28 10:50:00,35.0,35.01,34.97,34.97,14200.0,29.969,29.9775,29.9433,29.9433,14200.0
2011-07-28 11:00:00,34.98,35.0,34.95,34.99,20500.0,29.9519,29.969,29.9262,29.9604,20500.0
2011-07-28 11:10:00,34.99,35.01,34.92,34.97,30000.0,29.9604,29.9775,29.9005,29.9433,30000.0
2011-07-28 11:20:00,34.96,35.0,34.95,35.0,19900.0,29.9347,29.969,29.9262,29.969,19900.0
2011-07-28 11:30:00,35.0,35.23,34.97,35.11,56400.0,29.969,30.1659,29.9433,30.0632,56400.0
2011-07-28 11:40:00,35.11,35.24,35.1,35.22,20800.0,30.0632,30.1745,30.0546,30.1574,20800.0
2011-07-28 11:50:00,35.22,35.23,35.15,35.23,14600.0,30.1574,30.1659,30.0974,30.1659,14600.0
2011-07-28 12:00:00,35.23,35.37,35.21,35.21,33600.0,30.1659,30.2858,30.1488,30.1488,33600.0
2011-07-28 12:10:00,35.21,35.22,35.09,35.1,26000.0,30.1488,30.1574,30.046,30.0546,26000.0
2011-07-28 12:20:00,35.11,35.11,35.03,35.03,17800.0,30.0632,30.0632,29.9947,29.9947,17800.0
2011-07-28 12:30:00,35.04,35.04,34.84,34.84,34900.0,30.0032,30.0032,29.832,29.832,34900.0
2011-07-28 12:40:00,34.84,34.84,34.72,34.78,39900.0,29.832,29.832,29.7292,29.7806,39900.0
2011-07-28 12:50:00,34.78,34.91,34.71,34.91,17400.0,29.7806,29.8919,29.7207,29.8919,17400.0
2011-07-28 13:00:00,34.92,34.93,34.82,34.82,10700.0,29.9005,29.909,29.8148,29.8148,10700.0
2011-07-28 13:10:00,34.8,34.89,34.8,34.87,14200.0,29.7977,29.8748,29.7977,29.8577,14200.0
2011-07-28 13:20:00,34.88,34.88,34.8,34.84,15400.0,29.8662,29.8662,29.7977,29.832,15400.0
2011-07-28 13:30:00,34.85,34.89,34.84,34.89,13900.0,29.8405,29.8748,29.832,29.8748,13900.0
2011-07-28 13:40:00,34.9,34.97,34.86,34.88,19200.0,29.8834,29.9433,29.8491,29.8662,19200.0
2011-07-28 13:50:00,34.88,34.91,34.87,34.89,11600.0,29.8662,29.8919,29.8577,29.8748,11600.0
2011-07-28 14:00:00,34.89,34.89,34.81,34.82,22300.0,29.8748,29.8748,29.8063,29.8148,22300.0
2011-07-28 14:10:00,34.82,34.82,34.76,34.81,24000.0,29.8148,29.8148,29.7635,29.8063,24000.0
2011-07-28 14:20:00,34.81,34.88,34.78,34.78,24900.0,29.8063,29.8662,29.7806,29.7806,24900.0
2011-07-28 14:30:00,34.79,34.8,34.78,34.78,21100.0,29.7892,29.7977,29.7806,29.7806,21100.0
2011-07-28 14:40:00,34.78,34.79,34.78,34.78,16400.0,29.7806,29.7892,29.7806,29.7806,16400.0
2011-07-28 14:50:00,34.79,34.88,34.78,34.81,37900.0,29.7892,29.8662,29.7806,29.8063,37900.0
2011-07-28 15:00:00,34.81,34.82,34.71,34.74,43100.0,29.8063,29.8148,29.7207,29.7463,43100.0
2011-07-28 15:10:00,34.74,34.74,34.66,34.7,43500.0,29.7463,29.7463,29.6778,29.7121,43500.0
2011-07-28 15:20:00,34.7,34.7,34.6,34.6,42700.0,29.7121,29.7121,29.6265,29.6265,42700.0
2011-07-28 15:30:00,34.6,34.8,34.58,34.8,73800.0,29.6265,29.7977,29.6093,29.7977,73800.0
2011-07-28 15:40:00,34.8,34.8,34.61,34.66,98600.0,29.7977,29.7977,29.635,29.6778,98600.0
2011-07-28 15:50:00,34.67,34.74,34.62,34.67,174100.0,29.6864,29.7463,29.6436,29.6864,174100.0
2011-07-29 09:30:00,34.3,34.3,34.06,34.08,34000.0,29.3696,29.3696,29.1641,29.1812,34000.0
2011-07-29 09:40:00,34.08,34.33,34.04,34.29,38300.0,29.1812,29.3953,29.147,29.361,38300.0
2011-07-29 09:50:00,34.3,34.42,34.24,34.4,34700.0,29.3696,29.4723,29.3182,29.4552,34700.0
2011-07-29 10:00:00,34.4,34.55,34.3,34.54,51300.0,29.4552,29.5837,29.3696,29.5751,51300.0
2011-07-29 10:10:00,34.54,34.55,34.41,34.44,24500.0,29.5751,29.5837,29.4638,29.4895,24500.0
2011-07-29 10:20:00,34.44,34.54,34.42,34.44,21500.0,29.4895,29.5751,29.4723,29.4895,21500.0
2011-07-29 10:30:00,34.43,34.44,34.32,34.36,34500.0,29.4809,29.4895,29.3867,29.421,34500.0
2011-07-29 10:40:00,34.37,34.49,34.32,34.47,24000.0,29.4295,29.5323,29.3867,29.5152,24000.0
2011-07-29 10:50:00,34.49,34.69,34.49,34.57,33500.0,29.5323,29.7035,29.5323,29.6008,33500.0
2011-07-29 11:00:00,34.57,34.66,34.47,34.63,27600.0,29.6008,29.6778,29.5152,29.6522,27600.0
2011-07-29 11:10:00,34.64,34.71,34.6,34.71,20800.0,29.6607,29.7207,29.6265,29.7207,20800.0
2011-07-29 11:20:00,34.71,34.72,34.58,34.61,20900.0,29.7207,29.7292,29.6093,29.635,20900.0
2011-07-29 11:30:00,34.6,34.61,34.53,34.55,12100.0,29.6265,29.635,29.5665,29.5837,12100.0
2011-07-29 11:40:00,34.55,34.61,34.47,34.49,32500.0,29.5837,29.635,29.5152,29.5323,32500.0
2011-07-29 11:50:00,34.48,34.58,34.48,34.56,10600.0,29.5237,29.6093,29.5237,29.5922,10600.0
2011-07-29 12:00:00,34.57,34.57,34.44,34.48,21200.0,29.6008,29.6008,29.4895,29.5237,21200.0
2011-07-29 12:10:00,34.48,34.5,34.39,34.43,15700.0,29.5237,29.5408,29.4467,29.4809,15700.0
2011-07-29 12:20:00,34.42,34.44,34.39,34.41,11100.0,29.4723,29.4895,29.4467,29.4638,11100.0
2011-07-29 12:30:00,34.41,34.48,34.37,34.46,18700.0,29.4638,29.5237,29.4295,29.5066,18700.0
2011-07-29 12:40:00,34.46,34.53,34.45,34.49,19400.0,29.5066,29.5665,29.498,29.5323,19400.0
2011-07-29 12:50:00,34.48,34.49,34.44,34.45,13300.0,29.5237,29.5323,29.4895,29.498,13300.0
2011-07-29 13:00:00,34.45,34.46,34.39,34.41,17700.0,29.498,29.5066,29.4467,29.4638,17700.0
2011-07-29 13:10:00,34.41,34.44,34.39,34.41,10500.0,29.4638,29.4895,29.4467,29.4638,10500.0
2011-07-29 13:20:00,34.41,34.47,34.41,34.47,7000.0,29.4638,29.5152,29.4638,29.5152,7000.0
2011-07-29 13:30:00,34.47,34.47,34.4,34.45,14000.0,29.5152,29.5152,29.4552,29.498,14000.0
2011-07-29 13:40:00,34.45,34.47,34.43,34.46,16500.0,29.498,29.5152,29.4809,29.5066,16500.0
2011-07-29 13:50:00,34.45,34.47,34.4,34.46,12800.0,29.498,29.5152,29.4552,29.5066,12800.0
2011-07-29 14:00:00,34.45,34.54,34.43,34.53,12700.0,29.498,29.5751,29.4809,29.5665,12700.0
2011-07-29 14:10:00,34.52,34.53,34.47,34.5,20300.0,29.558,29.5665,29.5152,29.5408,20300.0
2011-07-29 14:20:00,34.5,34.53,34.49,34.51,21400.0,29.5408,29.5665,29.5323,29.5494,21400.0
2011-07-29 14:30:00,34.5,34.57,34.5,34.57,35900.0,29.5408,29.6008,29.5408,29.6008,35900.0
2011-07-29 14:40:00,34.57,34.58,34.53,34.54,14600.0,29.6008,29.6093,29.5665,29.5751,14600.0
2011-07-29 14:50:00,34.53,34.58,34.51,34.51,32000.0,29.5665,29.6093,29.5494,29.5494,32000.0
2011-07-29 15:00:00,34.51,34.53,34.5,34.5,35100.0,29.5494,29.5665,29.5408,29.5408,35100.0
2011-07-29 15:10:00,34.5,34.52,34.47,34.48,56300.0,29.5408,29.558,29.5152,29.5237,56300.0
2011-07-29 15:20:00,34.48,34.5,34.43,34.43,23200.0,29.5237,29.5408,29.4809,29.4809,23200.0
2011-07-29 15:30:00,34.44,34.46,34.39,34.45,43600.0,29.4895,29.5066,29.4467,29.498,43600.0
2011-07-29 15:40:00,34.45,34.47,34.29,34.34,87000.0,29.498,29.5152,29.361,29.4038,87000.0
2011-07-29 15:50:00,34.34,34.45,34.31,34.37,120200.0,29.4038,29.498,29.3782,29.4295,120200.0
2011-08-01 09:30:00,34.65,34.83,34.61,34.8,46600.0,29.6693,29.8234,29.635,29.7977,46600.0
2011-08-01 09:40:00,34.8,34.81,34.5,34.54,38700.0,29.7977,29.8063,29.5408,29.5751,38700.0
2011-08-01 09:50:00,34.54,34.56,34.48,34.5,19800.0,29.5751,29.5922,29.5237,29.5408,19800.0
2011-08-01 10:00:00,34.45,34.45,34.07,34.18,58200.0,29.498,29.498,29.1727,29.2668,58200.0
2011-08-01 10:10:00,34.17,34.28,34.1,34.27,30800.0,29.2583,29.3525,29.1983,29.3439,30800.0
2011-08-01 10:20:00,34.27,34.3,34.22,34.24,29000.0,29.3439,29.3696,29.3011,29.3182,29000.0
2011-08-01 10:30:00,34.25,34.3,34.23,34.3,16700.0,29.3268,29.3696,29.3097,29.3696,16700.0
2011-08-01 10:40:00,34.28,34.28,34.23,34.26,10000.0,29.3525,29.3525,29.3097,29.3353,10000.0
2011-08-01 10:50:00,34.26,34.28,34.23,34.25,15400.0,29.3353,29.3525,29.3097,29.3268,15400.0
2011-08-01 11:00:00,34.24,34.3,34.21,34.28,53000.0,29.3182,29.3696,29.2925,29.3525,53000.0
2011-08-01 11:10:00,34.28,34.3,34.2,34.24,36200.0,29.3525,29.3696,29.284,29.3182,36200.0
2011-08-01 11:20:00,34.24,34.29,34.22,34.25,18800.0,29.3182,29.361,29.3011,29.3268,18800.0
2011-08-01 11:30:00,34.24,34.24,33.98,34.04,23000.0,29.3182,29.3182,29.0956,29.147,23000.0
2011-08-01 11:40:00,34.04,34.05,33.99,34.02,19200.0,29.147,29.1555,29.1042,29.1298,19200.0
2011-08-01 11:50:00,34.01,34.03,33.95,33.95,25100.0,29.1213,29.1384,29.0699,29.0699,25100.0
2011-08-01 12:00:00,33.97,34.04,33.94,34.02,27900.0,29.087,29.147,29.0613,29.1298,27900.0
2011-08-01 12:10:00,34.02,34.02,33.87,33.88,15700.0,29.1298,29.1298,29.0014,29.01,15700.0
2011-08-01 12:20:00,33.89,33.94,33.86,33.92,12400.0,29.0185,29.0613,28.9928,29.0442,12400.0
2011-08-01 12:30:00,33.93,33.93,33.89,33.9,5700.0,29.0528,29.0528,29.0185,29.0271,5700.0
2011-08-01 12:40:00,33.9,33.9,33.88,33.9,15500.0,29.0271,29.0271,29.01,29.0271,15500.0
2011-08-01 12:50:00,33.9,33.95,33.9,33.91,8700.0,29.0271,29.0699,29.0271,29.0357,8700.0
2011-08-01 13:00:00,33.9,33.91,33.86,33.86,17600.0,29.0271,29.0357,28.9928,28.9928,17600.0
2011-08-01 13:10:00,33.87,33.9,33.85,33.9,14400.0,29.0014,29.0271,28.9843,29.0271,14400.0
2011-08-01 13:20:00,33.9,33.97,33.9,33.97,34600.0,29.0271,29.087,29.0271,29.087,34600.0
2011-08-01 13:30:00,33.94,33.97,33.93,33.95,7700.0,29.0613,29.087,29.0528,29.0699,7700.0
2011-08-01 13:40:00,33.95,33.97,33.94,33.97,14100.0,29.0699,29.087,29.0613,29.087,14100.0
2011-08-01 13:50:00,33.96,33.97,33.95,33.97,9400.0,29.0785,29.087,29.0699,29.087,9400.0
2011-08-01 14:00:00,33.96,33.97,33.94,33.96,31700.0,29.0785,29.087,29.0613,29.0785,31700.0
2011-08-01 14:10:00,33.94,33.97,33.89,33.93,29100.0,29.0613,29.087,29.0185,29.0528,29100.0
2011-08-01 14:20:00,33.92,33.95,33.9,33.93,20700.0,29.0442,29.0699,29.0271,29.0528,20700.0
2011-08-01 14:30:00,33.92,33.95,33.9,33.93,11000.0,29.0442,29.0699,29.0271,29.0528,11000.0
2011-08-01 14:40:00,33.93,33.94,33.9,33.93,14800.0,29.0528,29.0613,29.0271,29.0528,14800.0
2011-08-01 14:50:00,33.92,34.04,33.92,34.01,19900.0,29.0442,29.147,29.0442,29.1213,19900.0
2011-08-01 15:00:00,34.01,34.05,33.97,33.99,19600.0,29.1213,29.1555,29.087,29.1042,19600.0
2011-08-01 15:10:00,34.0,34.04,33.97,34.0,22400.0,29.1127,29.147,29.087,29.1127,22400.0
2011-08-01 15:20:00,34.0,34.08,34.0,34.07,23800.0,29.1127,29.1812,29.1127,29.1727,23800.0
2011-08-01 15:30:00,34.07,34.13,33.97,34.13,72000.0,29.1727,29.224,29.087,29.224,72000.0
2011-08-01 15:40:00,34.15,34.16,34.06,34.1,87400.0,29.2412,29.2497,29.1641,29.1983,87400.0
2011-08-01 15:50:00,34.1,34.14,34.02,34.1,113300.0,29.1983,29.2326,29.1298,29.1983,113300.0
2011-08-02 09:30:00,33.77,33.97,33.72,33.97,32300.0,28.9158,29.087,28.873,29.087,32300.0
2011-08-02 09:40:00,34.0,34.06,33.93,34.05,20700.0,29.1127,29.1641,29.0528,29.1555,20700.0
2011-08-02 09:50:00,34.04,34.1,33.98,34.07,18500.0,29.147,29.1983,29.0956,29.1727,18500.0
2011-08-02 10:00:00,34.07,34.13,33.99,34.02,29100.0,29.1727,29.224,29.1042,29.1298,29100.0
2011-08-02 10:10:00,34.03,34.05,33.97,34.01,32200.0,29.1384,29.1555,29.087,29.1213,32200.0
2011-08-02 10:20:00,34.01,34.01,33.86,33.88,41600.0,29.1213,29.1213,28.9928,29.01,41600.0
2011-08-02 10:30:00,33.88,33.89,33.83,33.88,15800.0,29.01,29.0185,28.9672,29.01,15800.0
2011-08-02 10:40:00,33.87,33.9,33.82,33.83,13200.0,29.0014,29.0271,28.9586,28.9672,13200.0
2011-08-02 10:50:00,33.83,33.83,33.71,33.74,24500.0,28.9672,28.9672,28.8644,28.8901,24500.0
2011-08-02 11:00:00,33.74,33.79,33.69,33.75,28900.0,28.8901,28.9329,28.8473,28.8987,28900.0
2011-08-02 11:10:00,33.73,33.73,33.61,33.61,33200.0,28.8815,28.8815,28.7788,28.7788,33200.0
2011-08-02 11:20:00,33.61,33.69,33.58,33.68,34700.0,28.7788,28.8473,28.7531,28.8387,34700.0
2011-08-02 11:30:00,33.69,33.78,33.69,33.76,34700.0,28.8473,28.9243,28.8473,28.9072,34700.0
2011-08-02 11:40:00,33.74,33.78,33.73,33.78,19300.0,28.8901,28.9243,28.8815,28.9243,19300.0
2011-08-02 11:50:00,33.77,33.82,33.74,33.75,12200.0,28.9158,28.9586,28.8901,28.8987,12200.0
2011-08-02 12:00:00,33.75,33.75,33.69,33.69,8300.0,28.8987,28.8987,28.8473,28.8473,8300.0
2011-08-02 12:10:00,33.68,33.75,33.66,33.74,13600.0,28.8387,28.8987,28.8216,28.8901,13600.0
2011-08-02 12:20:00,33.74,33.77,33.72,33.73,9800.0,28.8901,28.9158,28.873,28.8815,9800.0
2011-08-02 12:30:00,33.73,33.73,33.58,33.65,27800.0,28.8815,28.8815,28.7531,28.813,27800.0
2011-08-02 12:40:00,33.64,33.67,33.57,33.61,38900.0,28.8045,28.8302,28.7445,28.7788,38900.0
2011-08-02 12:50:00,33.6,33.62,33.56,33.6,32600.0,28.7702,28.7873,28.736,28.7702,32600.0
2011-08-02 13:00:00,33.59,33.65,33.59,33.61,25600.0,28.7617,28.813,28.7617,28.7788,25600.0
2011-08-02 13:10:00,33.61,33.65,33.55,33.63,23300.0,28.7788,28.813,28.7274,28.7959,23300.0
2011-08-02 13:20:00,33.61,33.62,33.56,33.58,18900.0,28.7788,28.7873,28.736,28.7531,18900.0
2011-08-02 13:30:00,33.57,33.6,33.5,33.57,43900.0,28.7445,28.7702,28.6846,28.7445,43900.0
2011-08-02 13:40:00,33.56,33.57,33.45,33.48,26100.0,28.736,28.7445,28.6418,28.6675,26100.0
2011-08-02 13:50:00,33.47,33.47,33.36,33.4,20300.0,28.6589,28.6589,28.5647,28.599,20300.0
2011-08-02 14:00:00,33.39,33.43,33.35,33.36,54100.0,28.5904,28.6247,28.5562,28.5647,54100.0
2011-08-02 14:10:00,33.36,33.49,33.36,33.49,21500.0,28.5647,28.676,28.5647,28.676,21500.0
2011-08-02 14:20:00,33.49,33.54,33.46,33.47,42900.0,28.676,28.7188,28.6503,28.6589,42900.0
2011-08-02 14:30:00,33.46,33.55,33.44,33.46,41800.0,28.6503,28.7274,28.6332,28.6503,41800.0
2011-08-02 14:40:00,33.46,33.47,33.41,33.45,30800.0,28.6503,28.6589,28.6075,28.6418,30800.0
2011-08-02 14:50:00,33.45,33.55,33.45,33.51,28900.0,28.6418,28.7274,28.6418,28.6932,28900.0
2011-08-02 15:00:00,33.5,33.51,33.46,33.46,23700.0,28.6846,28.6932,28.6503,28.6503,23700.0
2011-08-02 15:10:00,33.46,33.47,33.37,33.37,48000.0,28.6503,28.6589,28.5733,28.5733,48000.0
2011-08-02 15:20:00,33.37,33.38,33.29,33.31,24800.0,28.5733,28.5818,28.5048,28.5219,24800.0
2011-08-02 15:30:00,33.32,33.33,33.28,33.29,32600.0,28.5305,28.539,28.4962,28.5048,32600.0
2011-08-02 15:40:00,33.29,33.3,33.17,33.17,76400.0,28.5048,28.5133,28.402,28.402,76400.0
2011-08-02 15:50:00,33.16,33.17,33.06,33.06,129500.0,28.3935,28.402,28.3078,28.3078,129500.0
2011-08-03 09:30:00,33.06,33.23,32.99,32.99,23800.0,28.3078,28.4534,28.2479,28.2479,23800.0
2011-08-03 09:40:00,32.99,33.01,32.78,32.82,19700.0,28.2479,28.265,28.0681,28.1023,19700.0
2011-08-03 09:50:00,32.84,32.97,32.84,32.97,10800.0,28.1195,28.2308,28.1195,28.2308,10800.0
2011-08-03 10:00:00,32.97,33.06,32.91,32.99,29100.0,28.2308,28.3078,28.1794,28.2479,29100.0
2011-08-03 10:10:00,33.02,33.02,32.85,32.87,15800.0,28.2736,28.2736,28.128,28.1451,15800.0
2011-08-03 10:20:00,32.88,32.9,32.73,32.85,11400.0,28.1537,28.1708,28.0253,28.128,11400.0
2011-08-03 10:30:00,32.83,32.83,32.51,32.6,33200.0,28.1109,28.1109,27.8369,27.914,33200.0
2011-08-03 10:40:00,32.61,32.82,32.55,32.81,39000.0,27.9225,28.1023,27.8711,28.0938,39000.0
2011-08-03 10:50:00,32.8,33.04,32.76,33.04,22800.0,28.0852,28.2907,28.051,28.2907,22800.0
2011-08-03 11:00:00,33.03,33.09,32.93,32.95,19500.0,28.2822,28.3335,28.1965,28.2136,19500.0
2011-08-03 11:10:00,32.96,33.24,32.94,33.2,18800.0,28.2222,28.462,28.2051,28.4277,18800.0
2011-08-03 11:20:00,33.2,33.22,33.07,33.12,18200.0,28.4277,28.4448,28.3164,28.3592,18200.0
2011-08-03 11:30:00,33.11,33.2,33.09,33.18,33600.0,28.3507,28.4277,28.3335,28.4106,33600.0
2011-08-03 11:40:00,33.18,33.18,33.07,33.16,23000.0,28.4106,28.4106,28.3164,28.3935,23000.0
2011-08-03 11:50:00,33.16,33.26,33.13,33.18,15700.0,28.3935,28.4791,28.3678,28.4106,15700.0
2011-08-03 12:00:00,33.17,33.17,33.04,33.1,19500.0,28.402,28.402,28.2907,28.3421,19500.0
2011-08-03 12:10:00,33.1,33.1,32.99,33.01,16600.0,28.3421,28.3421,28.2479,28.265,16600.0
2011-08-03 12:20:00,32.98,33.1,32.96,33.1,31200.0,28.2393,28.3421,28.2222,28.3421,31200.0
2011-08-03 12:30:00,33.09,33.17,33.05,33.17,16000.0,28.3335,28.402,28.2993,28.402,16000.0
2011-08-03 12:40:00,33.17,33.17,33.09,33.12,9300.0,28.402,28.402,28.3335,28.3592,9300.0
2011-08-03 12:50:00,33.12,33.2,33.12,33.15,14800.0,28.3592,28.4277,28.3592,28.3849,14800.0
2011-08-03 13:00:00,33.16,33.16,33.02,33.02,6700.0,28.3935,28.3935,28.2736,28.2736,6700.0
2011-08-03 13:10:00,33.04,33.13,33.03,33.11,8300.0,28.2907,28.3678,28.2822,28.3507,8300.0
2011-08-03 13:20:00,33.1,33.21,33.1,33.21,10500.0,28.3421,28.4363,28.3421,28.4363,10500.0
2011-08-03 13:30:00,33.22,33.38,33.22,33.36,12500.0,28.4448,28.5818,28.4448,28.5647,12500.0
2011-08-03 13:40:00,33.38,33.58,33.38,33.52,20200.0,28.5818,28.7531,28.5818,28.7017,20200.0
2011-08-03 13:50:00,33.52,33.52,33.41,33.42,12600.0,28.7017,28.7017,28.6075,28.6161,12600.0
2011-08-03 14:00:00,33.42,33.54,33.42,33.46,19000.0,28.6161,28.7188,28.6161,28.6503,19000.0
2011-08-03 14:10:00,33.46,33.53,33.38,33.38,15500.0,28.6503,28.7103,28.5818,28.5818,15500.0
2011-08-03 14:20:00,33.37,33.43,33.32,33.35,22500.0,28.5733,28.6247,28.5305,28.5562,22500.0
2011-08-03 14:30:00,33.36,33.39,33.28,33.32,15800.0,28.5647,28.5904,28.4962,28.5305,15800.0
2011-08-03 14:40:00,33.32,33.38,33.29,33.37,20400.0,28.5305,28.5818,28.5048,28.5733,20400.0
2011-08-03 14:50:00,33.36,33.42,33.34,33.42,24900.0,28.5647,28.6161,28.5476,28.6161,24900.0
2011-08-03 15:00:00,33.41,33.44,33.3,33.31,23700.0,28.6075,28.6332,28.5133,28.5219,23700.0
2011-08-03 15:10:00,33.3,33.38,33.27,33.38,37000.0,28.5133,28.5818,28.4877,28.5818,37000.0
2011-08-03 15:20:00,33.38,33.47,33.35,33.36,46200.0,28.5818,28.6589,28.5562,28.5647,46200.0
2011-08-03 15:30:00,33.35,33.36,33.26,33.32,38100.0,28.5562,28.5647,28.4791,28.5305,38100.0
2011-08-03 15:40:00,33.31,33.39,33.29,33.32,56900.0,28.5219,28.5904,28.5048,28.5305,56900.0
2011-08-03 15:50:00,33.32,33.38,33.31,33.36,124900.0,28.5305,28.5818,28.5219,28.5647,124900.0
2011-08-04 09:30:00,32.89,32.92,32.68,32.87,31100.0,28.1623,28.188,27.9825,28.1451,31100.0
2011-08-04 09:40:00,32.86,32.93,32.74,32.74,17200.0,28.1366,28.1965,28.0338,28.0338,17200.0
2011-08-04 09:50:00,32.74,32.85,32.71,32.79,25500.0,28.0338,28.128,28.0081,28.0766,25500.0
2011-08-04 10:00:00,32.8,32.81,32.73,32.78,25000.0,28.0852,28.0938,28.0253,28.0681,25000.0
2011-08-04 10:10:00,32.78,32.78,32.66,32.66,14900.0,28.0681,28.0681,27.9653,27.9653,14900.0
2011-08-04 10:20:00,32.64,32.78,32.63,32.7,49700.0,27.9482,28.0681,27.9396,27.9996,49700.0
2011-08-04 10:30:00,32.7,32.77,32.68,32.71,21500.0,27.9996,28.0595,27.9825,28.0081,21500.0
2011-08-04 10:40:00,32.72,32.72,32.52,32.66,29900.0,28.0167,28.0167,27.8455,27.9653,29900.0
2011-08-04 10:50:00,32.67,32.68,32.5,32.54,58100.0,27.9739,27.9825,27.8283,27.8626,58100.0
2011-08-04 11:00:00,32.56,32.69,32.5,32.63,22400.0,27.8797,27.991,27.8283,27.9396,22400.0
2011-08-04 11:10:00,32.62,32.71,32.58,32.69,11300.0,27.9311,28.0081,27.8968,27.991,11300.0
2011-08-04 11:20:00,32.68,32.71,32.48,32.49,21200.0,27.9825,28.0081,27.8112,27.8198,21200.0
2011-08-04 11:30:00,32.48,32.6,32.48,32.58,9700.0,27.8112,27.914,27.8112,27.8968,9700.0
2011-08-04 11:40:00,32.58,32.58,32.3,32.34,22000.0,27.8968,27.8968,27.6571,27.6913,22000.0
2011-08-04 11:50:00,32.35,32.46,32.31,32.45,17600.0,27.6999,27.7941,27.6656,27.7855,17600.0
2011-08-04 12:00:00,32.45,32.54,32.42,32.48,15500.0,27.7855,27.8626,27.7598,27.8112,15500.0
2011-08-04 12:10:00,32.47,32.57,32.47,32.54,11700.0,27.8026,27.8883,27.8026,27.8626,11700.0
2011-08-04 12:20:00,32.54,32.56,32.45,32.55,12000.0,27.8626,27.8797,27.7855,27.8711,12000.0
2011-08-04 12:30:00,32.56,32.64,32.55,32.58,14300.0,27.8797,27.9482,27.8711,27.8968,14300.0
2011-08-04 12:40:00,32.59,32.65,32.56,32.63,7000.0,27.9054,27.9568,27.8797,27.9396,7000.0
2011-08-04 12:50:00,32.62,32.63,32.51,32.51,7400.0,27.9311,27.9396,27.8369,27.8369,7400.0
2011-08-04 13:00:00,32.52,32.61,32.51,32.56,13600.0,27.8455,27.9225,27.8369,27.8797,13600.0
2011-08-04 13:10:00,32.56,32.57,32.49,32.52,13800.0,27.8797,27.8883,27.8198,27.8455,13800.0
2011-08-04 13:20:00,32.5,32.54,32.46,32.54,28500.0,27.8283,27.8626,27.7941,27.8626,28500.0
2011-08-04 13:30:00,32.54,32.54,32.43,32.47,17200.0,27.8626,27.8626,27.7684,27.8026,17200.0
2011-08-04 13:40:00,32.48,32.48,32.34,32.4,20800.0,27.8112,27.8112,27.6913,27.7427,20800.0
2011-08-04 13:50:00,32.42,32.46,32.37,32.38,15600.0,27.7598,27.7941,27.717,27.7256,15600.0
2011-08-04 14:00:00,32.38,32.41,32.27,32.31,35700.0,27.7256,27.7513,27.6314,27.6656,35700.0
2011-08-04 14:10:00,32.31,32.32,32.19,32.23,26700.0,27.6656,27.6742,27.5629,27.5971,26700.0
2011-08-04 14:20:00,32.23,32.28,32.14,32.18,28300.0,27.5971,27.64,27.5201,27.5543,28300.0
2011-08-04 14:30:00,32.19,32.32,32.15,32.29,36000.0,27.5629,27.6742,27.5286,27.6485,36000.0
2011-08-04 14:40:00,32.3,32.35,32.28,32.32,25100.0,27.6571,27.6999,27.64,27.6742,25100.0
2011-08-04 14:50:00,32.32,32.32,32.23,32.25,24200.0,27.6742,27.6742,27.5971,27.6143,24200.0
2011-08-04 15:00:00,32.24,32.36,32.19,32.34,40500.0,27.6057,27.7085,27.5629,27.6913,40500.0
2011-08-04 15:10:00,32.34,32.36,32.12,32.13,37100.0,27.6913,27.7085,27.503,27.5115,37100.0
2011-08-04 15:20:00,32.14,32.15,32.03,32.03,58300.0,27.5201,27.5286,27.4259,27.4259,58300.0
2011-08-04 15:30:00,32.02,32.09,31.97,32.03,60300.0,27.4173,27.4773,27.3745,27.4259,60300.0
2011-08-04 15:40:00,32.03,32.03,31.82,31.85,114700.0,27.4259,27.4259,27.2461,27.2718,114700.0
2011-08-04 15:50:00,31.85,31.85,31.68,31.72,250000.0,27.2718,27.2718,27.1262,27.1605,250000.0
2011-08-05 09:30:00,32.12,32.28,31.96,32.02,35400.0,27.503,27.64,27.366,27.4173,35400.0
2011-08-05 09:40:00,32.02,32.02,31.84,31.85,24300.0,27.4173,27.4173,27.2632,27.2718,24300.0
2011-08-05 09:50:00,31.82,31.82,31.5,31.56,100300.0,27.2461,27.2461,26.9721,27.0235,100300.0
2011-08-05 10:00:00,31.54,31.74,31.5,31.74,80100.0,27.0063,27.1776,26.9721,27.1776,80100.0
2011-08-05 10:10:00,31.72,31.77,31.6,31.74,54800.0,27.1605,27.2033,27.0577,27.1776,54800.0
2011-08-05 10:20:00,31.73,31.89,31.72,31.79,15200.0,27.169,27.306,27.1605,27.2204,15200.0
2011-08-05 10:30:00,31.8,31.82,31.66,31.82,88400.0,27.229,27.2461,27.1091,27.2461,88400.0
2011-08-05 10:40:00,31.8,31.82,31.7,31.76,86600.0,27.229,27.2461,27.1433,27.1947,86600.0
2011-08-05 10:50:00,31.77,31.84,31.72,31.84,13800.0,27.2033,27.2632,27.1605,27.2632,13800.0
2011-08-05 11:00:00,31.82,31.82,31.62,31.64,35300.0,27.2461,27.2461,27.0748,27.092,35300.0
2011-08-05 11:10:00,31.63,31.63,31.45,31.5,38300.0,27.0834,27.0834,26.9293,26.9721,38300.0
2011-08-05 11:20:00,31.47,31.71,31.39,31.55,26500.0,26.9464,27.1519,26.8779,27.0149,26500.0
2011-08-05 11:30:00,31.59,31.63,31.49,31.51,37400.0,27.0491,27.0834,26.9635,26.9806,37400.0
2011-08-05 11:40:00,31.51,31.51,31.27,31.28,27300.0,26.9806,26.9806,26.7751,26.7837,27300.0
2011-08-05 11:50:00,31.28,31.33,30.83,31.02,217400.0,26.7837,26.8265,26.3984,26.5611,217400.0
2011-08-05 12:00:00,31.02,31.21,31.02,31.21,62400.0,26.5611,26.7238,26.5611,26.7238,62400.0
2011-08-05 12:10:00,31.21,31.61,31.21,31.45,49900.0,26.7238,27.0663,26.7238,26.9293,49900.0
2011-08-05 12:20:00,31.44,31.53,31.31,31.38,34800.0,26.9207,26.9978,26.8094,26.8693,34800.0
2011-08-05 12:30:00,31.38,31.69,31.38,31.66,26700.0,26.8693,27.1348,26.8693,27.1091,26700.0
2011-08-05 12:40:00,31.68,32.01,31.55,31.94,37700.0,27.1262,27.4088,27.0149,27.3488,37700.0
2011-08-05 12:50:00,31.92,32.06,31.86,31.95,17900.0,27.3317,27.4516,27.2803,27.3574,17900.0
2011-08-05 13:00:00,31.94,32.05,31.68,31.76,33500.0,27.3488,27.443,27.1262,27.1947,33500.0
2011-08-05 13:10:00,31.76,31.94,31.73,31.94,14000.0,27.1947,27.3488,27.169,27.3488,14000.0
2011-08-05 13:20:00,31.96,32.01,31.87,31.89,12400.0,27.366,27.4088,27.2889,27.306,12400.0
2011-08-05 13:30:00,31.9,31.96,31.82,31.86,31700.0,27.3146,27.366,27.2461,27.2803,31700.0
2011-08-05 13:40:00,31.86,31.99,31.81,31.99,81800.0,27.2803,27.3916,27.2375,27.3916,81800.0
2011-08-05 13:50:00,31.97,32.1,31.94,31.97,20300.0,27.3745,27.4858,27.3488,27.3745,20300.0
2011-08-05 14:00:00,31.96,31.98,31.85,31.85,36700.0,27.366,27.3831,27.2718,27.2718,36700.0
2011-08-05 14:10:00,31.84,31.96,31.77,31.95,95100.0,27.2632,27.366,27.2033,27.3574,95100.0
2011-08-05 14:20:00,31.95,32.04,31.87,31.89,16100.0,27.3574,27.4345,27.2889,27.306,16100.0
2011-08-05 14:30:00,31.88,32.06,31.82,32.06,81700.0,27.2975,27.4516,27.2461,27.4516,81700.0
2011-08-05 14:40:00,32.07,32.07,31.89,31.89,23000.0,27.4601,27.4601,27.306,27.306,23000.0
2011-08-05 14:50:00,31.87,31.95,31.75,31.92,149600.0,27.2889,27.3574,27.1861,27.3317,149600.0
2011-08-05 15:00:00,31.92,31.99,31.56,31.6,71800.0,27.3317,27.3916,27.0235,27.0577,71800.0
2011-08-05 15:10:00,31.6,31.77,31.57,31.64,24200.0,27.0577,27.2033,27.032,27.092,24200.0
2011-08-05 15:20:00,31.63,31.76,31.63,31.63,54600.0,27.0834,27.1947,27.0834,27.0834,54600.0
2011-08-05 15:30:00,31.64,31.96,31.63,31.94,70700.0,27.092,27.366,27.0834,27.3488,70700.0
2011-08-05 15:40:00,31.94,32.04,31.88,31.9,106000.0,27.3488,27.4345,27.2975,27.3146,106000.0
2011-08-05 15:50:00,31.9,31.99,31.86,31.86,163000.0,27.3146,27.3916,27.2803,27.2803,163000.0
2011-08-08 09:30:00,31.17,31.26,30.96,31.13,51500.0,26.6895,26.7666,26.5097,26.6553,51500.0
2011-08-08 09:40:00,31.13,31.19,30.92,30.92,48800.0,26.6553,26.7066,26.4754,26.4754,48800.0
2011-08-08 09:50:00,30.93,31.15,30.77,30.85,62700.0,26.484,26.6724,26.347,26.4155,62700.0
2011-08-08 10:00:00,30.86,30.94,30.77,30.78,32600.0,26.4241,26.4926,26.347,26.3556,32600.0
2011-08-08 10:10:00,30.79,30.81,30.52,30.6,38400.0,26.3641,26.3813,26.1329,26.2014,38400.0
2011-08-08 10:20:00,30.6,30.6,30.41,30.46,38900.0,26.2014,26.2014,26.0388,26.0816,38900.0
2011-08-08 10:30:00,30.47,30.58,30.45,30.58,62800.0,26.0901,26.1843,26.073,26.1843,62800.0
2011-08-08 10:40:00,30.57,30.76,30.54,30.67,37700.0,26.1758,26.3384,26.1501,26.2614,37700.0
2011-08-08 10:50:00,30.73,30.74,30.47,30.54,22100.0,26.3128,26.3213,26.0901,26.1501,22100.0
2011-08-08 11:00:00,30.49,30.82,30.44,30.82,31500.0,26.1073,26.3898,26.0644,26.3898,31500.0
2011-08-08 11:10:00,30.82,30.9,30.74,30.79,44800.0,26.3898,26.4583,26.3213,26.3641,44800.0
2011-08-08 11:20:00,30.79,30.8,30.64,30.74,28600.0,26.3641,26.3727,26.2357,26.3213,28600.0
2011-08-08 11:30:00,30.74,30.79,30.72,30.79,34600.0,26.3213,26.3641,26.3042,26.3641,34600.0
2011-08-08 11:40:00,30.79,30.89,30.77,30.89,54000.0,26.3641,26.4498,26.347,26.4498,54000.0
2011-08-08 11:50:00,30.88,30.91,30.77,30.84,45500.0,26.4412,26.4669,26.347,26.4069,45500.0
2011-08-08 12:00:00,30.84,30.84,30.62,30.71,18400.0,26.4069,26.4069,26.2186,26.2956,18400.0
2011-08-08 12:10:00,30.71,30.76,30.58,30.59,23600.0,26.2956,26.3384,26.1843,26.1929,23600.0
2011-08-08 12:20:00,30.6,30.69,30.55,30.57,12600.0,26.2014,26.2785,26.1586,26.1758,12600.0
2011-08-08 12:30:00,30.58,30.64,30.54,30.58,12300.0,26.1843,26.2357,26.1501,26.1843,12300.0
2011-08-08 12:40:00,30.57,30.74,30.56,30.72,36200.0,26.1758,26.3213,26.1672,26.3042,36200.0
2011-08-08 12:50:00,30.72,30.74,30.65,30.65,19700.0,26.3042,26.3213,26.2443,26.2443,19700.0
2011-08-08 13:00:00,30.65,30.75,30.64,30.65,40300.0,26.2443,26.3299,26.2357,26.2443,40300.0
2011-08-08 13:10:00,30.65,30.67,30.58,30.62,43800.0,26.2443,26.2614,26.1843,26.2186,43800.0
2011-08-08 13:20:00,30.59,30.66,30.57,30.62,26000.0,26.1929,26.2528,26.1758,26.2186,26000.0
2011-08-08 13:30:00,30.6,30.62,30.47,30.48,63300.0,26.2014,26.2186,26.0901,26.0987,63300.0
2011-08-08 13:40:00,30.47,30.51,30.3,30.36,49600.0,26.0901,26.1244,25.9446,25.9959,49600.0
2011-08-08 13:50:00,30.36,30.49,30.23,30.23,34900.0,25.9959,26.1073,25.8846,25.8846,34900.0
2011-08-08 14:00:00,30.24,30.42,30.21,30.28,46600.0,25.8932,26.0473,25.8675,25.9274,46600.0
2011-08-08 14:10:00,30.28,30.36,30.07,30.16,32000.0,25.9274,25.9959,25.7476,25.8247,32000.0
2011-08-08 14:20:00,30.16,30.21,29.82,30.13,65600.0,25.8247,25.8675,25.5336,25.799,65600.0
2011-08-08 14:30:00,30.09,30.3,30.01,30.07,47800.0,25.7648,25.9446,25.6963,25.7476,47800.0
2011-08-08 14:40:00,30.12,30.22,30.05,30.08,39300.0,25.7904,25.8761,25.7305,25.7562,39300.0
2011-08-08 14:50:00,30.12,30.18,30.03,30.08,30000.0,25.7904,25.8418,25.7134,25.7562,30000.0
2011-08-08 15:00:00,30.09,30.36,30.09,30.34,28800.0,25.7648,25.9959,25.7648,25.9788,28800.0
2011-08-08 15:10:00,30.37,30.64,30.26,30.55,65800.0,26.0045,26.2357,25.9103,26.1586,65800.0
2011-08-08 15:20:00,30.55,30.55,30.27,30.3,57500.0,26.1586,26.1586,25.9189,25.9446,57500.0
2011-08-08 15:30:00,30.3,30.33,30.09,30.15,58700.0,25.9446,25.9703,25.7648,25.8161,58700.0
2011-08-08 15:40:00,30.15,30.2,29.72,29.8,85800.0,25.8161,25.8589,25.4479,25.5164,85800.0
2011-08-08 15:50:00,29.8,29.88,29.68,29.68,320100.0,25.5164,25.5849,25.4137,25.4137,320100.0
2011-08-09 09:30:00,30.11,30.24,29.68,29.71,98600.0,25.7819,25.8932,25.4137,25.4394,98600.0
2011-08-09 09:40:00,29.72,29.75,29.39,29.45,141900.0,25.4479,25.4736,25.1654,25.2168,141900.0
2011-08-09 09:50:00,29.46,29.77,29.45,29.67,112700.0,25.2253,25.4908,25.2168,25.4051,112700.0
2011-08-09 10:00:00,29.68,29.99,29.67,29.86,39700.0,25.4137,25.6791,25.4051,25.5678,39700.0
2011-08-09 10:10:00,29.87,30.04,29.81,29.94,27900.0,25.5764,25.7219,25.525,25.6363,27900.0
2011-08-09 10:20:00,29.95,30.07,29.87,30.06,92300.0,25.6449,25.7476,25.5764,25.7391,92300.0
2011-08-09 10:30:00,30.07,30.19,30.02,30.08,42700.0,25.7476,25.8504,25.7048,25.7562,42700.0
2011-08-09 10:40:00,30.05,30.14,29.95,30.09,24300.0,25.7305,25.8076,25.6449,25.7648,24300.0
2011-08-09 10:50:00,30.1,30.24,30.1,30.13,45200.0,25.7733,25.8932,25.7733,25.799,45200.0
2011-08-09 11:00:00,30.13,30.13,29.96,30.02,34900.0,25.799,25.799,25.6534,25.7048,34900.0
2011-08-09 11:10:00,30.02,30.09,29.89,30.09,29100.0,25.7048,25.7648,25.5935,25.7648,29100.0
2011-08-09 11:20:00,30.1,30.21,30.09,30.21,20800.0,25.7733,25.8675,25.7648,25.8675,20800.0
2011-08-09 11:30:00,30.22,30.24,30.15,30.18,22600.0,25.8761,25.8932,25.8161,25.8418,22600.0
2011-08-09 11:40:00,30.17,30.22,30.14,30.14,19700.0,25.8333,25.8761,25.8076,25.8076,19700.0
2011-08-09 11:50:00,30.14,30.36,30.14,30.32,21000.0,25.8076,25.9959,25.8076,25.9617,21000.0
2011-08-09 12:00:00,30.32,30.38,30.26,30.34,24100.0,25.9617,26.0131,25.9103,25.9788,24100.0
2011-08-09 12:10:00,30.35,30.38,30.28,30.31,10600.0,25.9874,26.0131,25.9274,25.9531,10600.0
2011-08-09 12:20:00,30.29,30.29,30.2,30.22,11600.0,25.936,25.936,25.8589,25.8761,11600.0
2011-08-09 12:30:00,30.22,30.24,30.19,30.23,11800.0,25.8761,25.8932,25.8504,25.8846,11800.0
2011-08-09 12:40:00,30.23,30.23,30.11,30.12,10900.0,25.8846,25.8846,25.7819,25.7904,10900.0
2011-08-09 12:50:00,30.12,30.13,30.0,30.04,27200.0,25.7904,25.799,25.6877,25.7219,27200.0
2011-08-09 13:00:00,30.03,30.06,29.95,30.06,20400.0,25.7134,25.7391,25.6449,25.7391,20400.0
2011-08-09 13:10:00,30.04,30.08,30.02,30.05,18300.0,25.7219,25.7562,25.7048,25.7305,18300.0
2011-08-09 13:20:00,30.04,30.05,29.96,29.99,29100.0,25.7219,25.7305,25.6534,25.6791,29100.0
2011-08-09 13:30:00,29.97,30.0,29.87,29.88,30500.0,25.662,25.6877,25.5764,25.5849,30500.0
2011-08-09 13:40:00,29.88,29.93,29.81,29.82,30300.0,25.5849,25.6278,25.525,25.5336,30300.0
2011-08-09 13:50:00,29.82,29.86,29.68,29.84,19400.0,25.5336,25.5678,25.4137,25.5507,19400.0
2011-08-09 14:00:00,29.86,29.93,29.81,29.85,27200.0,25.5678,25.6278,25.525,25.5593,27200.0
2011-08-09 14:10:00,29.87,30.14,29.79,29.89,42800.0,25.5764,25.8076,25.5079,25.5935,42800.0
2011-08-09 14:20:00,29.87,29.87,29.44,29.8,124800.0,25.5764,25.5764,25.2082,25.5164,124800.0
2011-08-09 14:30:00,29.82,29.82,29.45,29.5,87700.0,25.5336,25.5336,25.2168,25.2596,87700.0
2011-08-09 14:40:00,29.51,29.52,29.11,29.42,142800.0,25.2681,25.2767,24.9256,25.1911,142800.0
2011-08-09 14:50:00,29.41,29.75,29.38,29.49,93800.0,25.1825,25.4736,25.1568,25.251,93800.0
2011-08-09 15:00:00,29.47,29.71,29.32,29.61,65800.0,25.2339,25.4394,25.1054,25.3538,65800.0
2011-08-09 15:10:00,29.62,30.22,29.62,30.12,55800.0,25.3623,25.8761,25.3623,25.7904,55800.0
2011-08-09 15:20:00,30.11,30.17,29.94,30.12,69400.0,25.7819,25.8333,25.6363,25.7904,69400.0
2011-08-09 15:30:00,30.14,30.16,29.94,30.07,59600.0,25.8076,25.8247,25.6363,25.7476,59600.0
2011-08-09 15:40:00,30.08,30.44,30.05,30.42,94000.0,25.7562,26.0644,25.7305,26.0473,94000.0
2011-08-09 15:50:00,30.42,30.85,30.38,30.84,273600.0,26.0473,26.4155,26.0131,26.4069,273600.0
2011-08-10 09:30:00,30.16,30.16,29.69,29.97,54400.0,25.8247,25.8247,25.4223,25.662,54400.0
2011-08-10 09:40:00,30.0,30.3,29.91,30.19,37700.0,25.6877,25.9446,25.6106,25.8504,37700.0
2011-08-10 09:50:00,30.2,30.25,29.98,29.99,34400.0,25.8589,25.9018,25.6706,25.6791,34400.0
2011-08-10 10:00:00,29.98,30.1,29.87,29.9,41000.0,25.6706,25.7733,25.5764,25.6021,41000.0
2011-08-10 10:10:00,29.9,29.93,29.69,29.82,63200.0,25.6021,25.6278,25.4223,25.5336,63200.0
2011-08-10 10:20:00,29.83,29.94,29.7,29.86,70600.0,25.5421,25.6363,25.4308,25.5678,70600.0
2011-08-10 10:30:00,29.86,30.18,29.82,29.97,55500.0,25.5678,25.8418,25.5336,25.662,55500.0
2011-08-10 10:40:00,29.98,30.07,29.81,29.88,43100.0,25.6706,25.7476,25.525,25.5849,43100.0
2011-08-10 10:50:00,29.87,29.96,29.71,29.88,26000.0,25.5764,25.6534,25.4394,25.5849,26000.0
2011-08-10 11:00:00,29.88,29.88,29.71,29.8,42400.0,25.5849,25.5849,25.4394,25.5164,42400.0
2011-08-10 11:10:00,29.8,29.99,29.79,29.87,23000.0,25.5164,25.6791,25.5079,25.5764,23000.0
2011-08-10 11:20:00,29.87,29.9,29.74,29.75,21900.0,25.5764,25.6021,25.4651,25.4736,21900.0
2011-08-10 11:30:00,29.77,29.91,29.74,29.8,24300.0,25.4908,25.6106,25.4651,25.5164,24300.0
2011-08-10 11:40:00,29.78,30.0,29.77,29.83,23200.0,25.4993,25.6877,25.4908,25.5421,23200.0
2011-08-10 11:50:00,29.83,30.05,29.83,29.95,25800.0,25.5421,25.7305,25.5421,25.6449,25800.0
2011-08-10 12:00:00,29.93,30.05,29.83,29.96,27100.0,25.6278,25.7305,25.5421,25.6534,27100.0
2011-08-10 12:10:00,29.98,30.05,29.93,30.03,18600.0,25.6706,25.7305,25.6278,25.7134,18600.0
2011-08-10 12:20:00,30.04,30.05,29.8,29.8,16800.0,25.7219,25.7305,25.5164,25.5164,16800.0
2011-08-10 12:30:00,29.81,29.9,29.75,29.78,13300.0,25.525,25.6021,25.4736,25.4993,13300.0
2011-08-10 12:40:00,29.78,29.93,29.72,29.89,19100.0,25.4993,25.6278,25.4479,25.5935,19100.0
2011-08-10 12:50:00,29.89,30.07,29.89,30.04,12000.0,25.5935,25.7476,25.5935,25.7219,12000.0
2011-08-10 13:00:00,30.02,30.1,29.95,30.05,22100.0,25.7048,25.7733,25.6449,25.7305,22100.0
2011-08-10 13:10:00,30.06,30.08,29.91,29.93,25600.0,25.7391,25.7562,25.6106,25.6278,25600.0
2011-08-10 13:20:00,29.92,30.06,29.84,29.99,18300.0,25.6192,25.7391,25.5507,25.6791,18300.0
2011-08-10 13:30:00,29.97,30.07,29.93,29.98,21400.0,25.662,25.7476,25.6278,25.6706,21400.0
2011-08-10 13:40:00,29.97,30.18,29.94,30.16,20900.0,25.662,25.8418,25.6363,25.8247,20900.0
2011-08-10 13:50:00,30.16,30.29,30.15,30.25,38300.0,25.8247,25.936,25.8161,25.9018,38300.0
2011-08-10 14:00:00,30.23,30.38,30.13,30.37,39300.0,25.8846,26.0131,25.799,26.0045,39300.0
2011-08-10 14:10:00,30.36,30.47,30.26,30.34,43800.0,25.9959,26.0901,25.9103,25.9788,43800.0
2011-08-10 14:20:00,30.34,30.43,30.29,30.31,43200.0,25.9788,26.0559,25.936,25.9531,43200.0
2011-08-10 14:30:00,30.31,30.38,30.11,30.16,53700.0,25.9531,26.0131,25.7819,25.8247,53700.0
2011-08-10 14:40:00,30.17,30.25,30.16,30.18,58800.0,25.8333,25.9018,25.8247,25.8418,58800.0
2011-08-10 14:50:00,30.17,30.17,30.01,30.02,22600.0,25.8333,25.8333,25.6963,25.7048,22600.0
2011-08-10 15:00:00,30.01,30.09,29.86,29.86,37400.0,25.6963,25.7648,25.5678,25.5678,37400.0
2011-08-10 15:10:00,29.88,29.98,29.79,29.88,33000.0,25.5849,25.6706,25.5079,25.5849,33000.0
2011-08-10 15:20:00,29.87,30.05,29.81,29.83,51100.0,25.5764,25.7305,25.525,25.5421,51100.0
2011-08-10 15:30:00,29.83,29.84,29.64,29.74,170400.0,25.5421,25.5507,25.3794,25.4651,170400.0
2011-08-10 15:40:00,29.73,29.85,29.61,29.66,95900.0,25.4565,25.5593,25.3538,25.3966,95900.0
2011-08-10 15:50:00,29.67,29.72,29.49,29.55,603900.0,25.4051,25.4479,25.251,25.3024,603900.0
2011-08-11 09:30:00,29.69,30.12,29.67,29.98,32900.0,25.4223,25.7904,25.4051,25.6706,32900.0
2011-08-11 09:40:00,29.98,30.15,29.85,29.92,25900.0,25.6706,25.8161,25.5593,25.6192,25900.0
2011-08-11 09:50:00,29.89,29.98,29.74,29.91,24600.0,25.5935,25.6706,25.4651,25.6106,24600.0
2011-08-11 10:00:00,29.93,30.1,29.89,30.0,20400.0,25.6278,25.7733,25.5935,25.6877,20400.0
2011-08-11 10:10:00,29.99,30.16,29.85,30.08,20100.0,25.6791,25.8247,25.5593,25.7562,20100.0
2011-08-11 10:20:00,30.09,30.23,30.03,30.16,13200.0,25.7648,25.8846,25.7134,25.8247,13200.0
2011-08-11 10:30:00,30.14,30.23,30.01,30.15,41100.0,25.8076,25.8846,25.6963,25.8161,41100.0
2011-08-11 10:40:00,30.14,30.26,30.06,30.24,23400.0,25.8076,25.9103,25.7391,25.8932,23400.0
2011-08-11 10:50:00,30.24,30.27,30.03,30.06,29000.0,25.8932,25.9189,25.7134,25.7391,29000.0
2011-08-11 11:00:00,30.06,30.15,30.03,30.1,30300.0,25.7391,25.8161,25.7134,25.7733,30300.0
2011-08-11 11:10:00,30.08,30.08,29.91,29.95,31200.0,25.7562,25.7562,25.6106,25.6449,31200.0
2011-08-11 11:20:00,29.98,29.98,29.83,29.96,20800.0,25.6706,25.6706,25.5421,25.6534,20800.0
2011-08-11 11:30:00,29.96,30.04,29.88,29.94,22500.0,25.6534,25.7219,25.5849,25.6363,22500.0
2011-08-11 11:40:00,29.94,30.03,29.93,29.98,27200.0,25.6363,25.7134,25.6278,25.6706,27200.0
2011-08-11 11:50:00,29.98,30.08,29.98,30.0,19800.0,25.6706,25.7562,25.6706,25.6877,19800.0
2011-08-11 12:00:00,30.0,30.01,29.93,29.95,17900.0,25.6877,25.6963,25.6278,25.6449,17900.0
2011-08-11 12:10:00,29.96,30.0,29.89,29.95,15000.0,25.6534,25.6877,25.5935,25.6449,15000.0
2011-08-11 12:20:00,29.94,29.96,29.82,29.82,16500.0,25.6363,25.6534,25.5336,25.5336,16500.0
2011-08-11 12:30:00,29.83,29.95,29.82,29.95,16000.0,25.5421,25.6449,25.5336,25.6449,16000.0
2011-08-11 12:40:00,29.96,30.21,29.96,30.14,22900.0,25.6534,25.8675,25.6534,25.8076,22900.0
2011-08-11 12:50:00,30.14,30.35,30.11,30.28,29400.0,25.8076,25.9874,25.7819,25.9274,29400.0
2011-08-11 13:00:00,30.29,30.34,30.1,30.33,112400.0,25.936,25.9788,25.7733,25.9703,112400.0
2011-08-11 13:10:00,30.32,30.42,30.32,30.39,53100.0,25.9617,26.0473,25.9617,26.0216,53100.0
2011-08-11 13:20:00,30.39,30.47,30.35,30.41,31000.0,26.0216,26.0901,25.9874,26.0388,31000.0
2011-08-11 13:30:00,30.43,30.5,30.4,30.44,43100.0,26.0559,26.1158,26.0302,26.0644,43100.0
2011-08-11 13:40:00,30.42,30.44,30.26,30.3,21500.0,26.0473,26.0644,25.9103,25.9446,21500.0
2011-08-11 13:50:00,30.31,30.39,30.28,30.37,20600.0,25.9531,26.0216,25.9274,26.0045,20600.0
2011-08-11 14:00:00,30.38,30.38,30.32,30.36,22300.0,26.0131,26.0131,25.9617,25.9959,22300.0
2011-08-11 14:10:00,30.36,30.49,30.36,30.42,28500.0,25.9959,26.1073,25.9959,26.0473,28500.0
2011-08-11 14:20:00,30.43,30.5,30.42,30.47,24700.0,26.0559,26.1158,26.0473,26.0901,24700.0
2011-08-11 14:30:00,30.47,30.48,30.37,30.42,26700.0,26.0901,26.0987,26.0045,26.0473,26700.0
2011-08-11 14:40:00,30.42,30.44,30.36,30.4,28400.0,26.0473,26.0644,25.9959,26.0302,28400.0
2011-08-11 14:50:00,30.4,30.53,30.38,30.49,28900.0,26.0302,26.1415,26.0131,26.1073,28900.0
2011-08-11 15:00:00,30.49,30.6,30.46,30.53,32800.0,26.1073,26.2014,26.0816,26.1415,32800.0
2011-08-11 15:10:00,30.53,30.68,30.53,30.65,34100.0,26.1415,26.2699,26.1415,26.2443,34100.0
2011-08-11 15:20:00,30.64,30.82,30.64,30.76,71800.0,26.2357,26.3898,26.2357,26.3384,71800.0
2011-08-11 15:30:00,30.76,30.93,30.75,30.88,85300.0,26.3384,26.484,26.3299,26.4412,85300.0
2011-08-11 15:40:00,30.89,30.99,30.84,30.84,114000.0,26.4498,26.5354,26.4069,26.4069,114000.0
2011-08-11 15:50:00,30.85,30.87,30.61,30.63,221800.0,26.4155,26.4326,26.21,26.2271,221800.0
2011-08-12 09:30:00,30.85,31.02,30.66,30.7,30000.0,26.4155,26.5611,26.2528,26.2871,30000.0
2011-08-12 09:40:00,30.68,30.74,30.57,30.72,48200.0,26.2699,26.3213,26.1758,26.3042,48200.0
2011-08-12 09:50:00,30.72,30.78,30.37,30.47,35900.0,26.3042,26.3556,26.0045,26.0901,35900.0
2011-08-12 10:00:00,30.47,30.52,30.34,30.38,40900.0,26.0901,26.1329,25.9788,26.0131,40900.0
2011-08-12 10:10:00,30.39,30.62,30.29,30.62,25900.0,26.0216,26.2186,25.936,26.2186,25900.0
2011-08-12 10:20:00,30.59,30.72,30.53,30.69,13800.0,26.1929,26.3042,26.1415,26.2785,13800.0
2011-08-12 10:30:00,30.69,30.75,30.62,30.75,34200.0,26.2785,26.3299,26.2186,26.3299,34200.0
2011-08-12 10:40:00,30.74,30.75,30.56,30.59,24500.0,26.3213,26.3299,26.1672,26.1929,24500.0
2011-08-12 10:50:00,30.6,30.71,30.5,30.71,25900.0,26.2014,26.2956,26.1158,26.2956,25900.0
2011-08-12 11:00:00,30.7,30.76,30.63,30.72,22400.0,26.2871,26.3384,26.2271,26.3042,22400.0
2011-08-12 11:10:00,30.72,30.74,30.67,30.71,24100.0,26.3042,26.3213,26.2614,26.2956,24100.0
2011-08-12 11:20:00,30.71,30.78,30.65,30.75,20400.0,26.2956,26.3556,26.2443,26.3299,20400.0
2011-08-12 11:30:00,30.75,30.91,30.74,30.89,13300.0,26.3299,26.4669,26.3213,26.4498,13300.0
2011-08-12 11:40:00,30.89,31.01,30.87,30.99,11000.0,26.4498,26.5525,26.4326,26.5354,11000.0
2011-08-12 11:50:00,30.99,31.1,30.97,31.06,13800.0,26.5354,26.6296,26.5183,26.5953,13800.0
2011-08-12 12:00:00,31.04,31.08,31.03,31.03,8500.0,26.5782,26.6125,26.5696,26.5696,8500.0
2011-08-12 12:10:00,31.04,31.06,30.98,31.03,15500.0,26.5782,26.5953,26.5268,26.5696,15500.0
2011-08-12 12:20:00,31.05,31.06,31.01,31.06,18000.0,26.5868,26.5953,26.5525,26.5953,18000.0
2011-08-12 12:30:00,31.06,31.1,31.0,31.01,14700.0,26.5953,26.6296,26.5439,26.5525,14700.0
2011-08-12 12:40:00,31.02,31.04,30.94,30.95,7600.0,26.5611,26.5782,26.4926,26.5011,7600.0
2011-08-12 12:50:00,30.96,31.01,30.94,31.0,6000.0,26.5097,26.5525,26.4926,26.5439,6000.0
2011-08-12 13:00:00,31.01,31.05,31.0,31.0,6600.0,26.5525,26.5868,26.5439,26.5439,6600.0
2011-08-12 13:10:00,30.99,31.0,30.95,30.97,6200.0,26.5354,26.5439,26.5011,26.5183,6200.0
2011-08-12 13:20:00,30.97,30.99,30.91,30.93,7900.0,26.5183,26.5354,26.4669,26.484,7900.0
2011-08-12 13:30:00,30.93,30.98,30.9,30.96,7300.0,26.484,26.5268,26.4583,26.5097,7300.0
2011-08-12 13:40:00,30.97,31.02,30.97,30.99,5100.0,26.5183,26.5611,26.5183,26.5354,5100.0
2011-08-12 13:50:00,30.99,31.03,30.99,31.03,7900.0,26.5354,26.5696,26.5354,26.5696,7900.0
2011-08-12 14:00:00,31.03,31.09,31.03,31.08,9600.0,26.5696,26.621,26.5696,26.6125,9600.0
2011-08-12 14:10:00,31.08,31.08,30.92,30.95,15500.0,26.6125,26.6125,26.4754,26.5011,15500.0
2011-08-12 14:20:00,30.94,30.94,30.83,30.9,13200.0,26.4926,26.4926,26.3984,26.4583,13200.0
2011-08-12 14:30:00,30.9,30.93,30.8,30.82,13200.0,26.4583,26.484,26.3727,26.3898,13200.0
2011-08-12 14:40:00,30.81,30.95,30.81,30.93,19500.0,26.3813,26.5011,26.3813,26.484,19500.0
2011-08-12 14:50:00,30.92,30.94,30.88,30.94,15200.0,26.4754,26.4926,26.4412,26.4926,15200.0
2011-08-12 15:00:00,30.94,31.05,30.94,30.95,29900.0,26.4926,26.5868,26.4926,26.5011,29900.0
2011-08-12 15:10:00,30.95,30.98,30.92,30.95,16100.0,26.5011,26.5268,26.4754,26.5011,16100.0
2011-08-12 15:20:00,30.94,31.0,30.92,30.92,23600.0,26.4926,26.5439,26.4754,26.4754,23600.0
2011-08-12 15:30:00,30.93,30.94,30.82,30.91,43900.0,26.484,26.4926,26.3898,26.4669,43900.0
2011-08-12 15:40:00,30.91,30.95,30.9,30.92,37100.0,26.4669,26.5011,26.4583,26.4754,37100.0
2011-08-12 15:50:00,30.92,30.97,30.9,30.96,59900.0,26.4754,26.5183,26.4583,26.5097,59900.0
2011-08-15 09:30:00,31.16,31.18,31.01,31.13,17700.0,26.681,26.6981,26.5525,26.6553,17700.0
2011-08-15 09:40:00,31.15,31.18,30.97,31.12,20600.0,26.6724,26.6981,26.5183,26.6467,20600.0
2011-08-15 09:50:00,31.11,31.14,30.93,30.94,13800.0,26.6381,26.6638,26.484,26.4926,13800.0
2011-08-15 10:00:00,30.93,31.01,30.87,30.9,27100.0,26.484,26.5525,26.4326,26.4583,27100.0
2011-08-15 10:10:00,30.9,30.99,30.87,30.97,14400.0,26.4583,26.5354,26.4326,26.5183,14400.0
2011-08-15 10:20:00,30.99,31.03,30.97,31.0,12500.0,26.5354,26.5696,26.5183,26.5439,12500.0
2011-08-15 10:30:00,31.03,31.05,30.98,30.99,7900.0,26.5696,26.5868,26.5268,26.5354,7900.0
2011-08-15 10:40:00,30.98,30.98,30.85,30.86,28800.0,26.5268,26.5268,26.4155,26.4241,28800.0
2011-08-15 10:50:00,30.87,30.9,30.8,30.82,9700.0,26.4326,26.4583,26.3727,26.3898,9700.0
2011-08-15 11:00:00,30.83,30.86,30.81,30.82,10500.0,26.3984,26.4241,26.3813,26.3898,10500.0
2011-08-15 11:10:00,30.81,30.82,30.7,30.71,10700.0,26.3813,26.3898,26.2871,26.2956,10700.0
2011-08-15 11:20:00,30.71,30.79,30.7,30.79,12600.0,26.2956,26.3641,26.2871,26.3641,12600.0
2011-08-15 11:30:00,30.78,30.78,30.65,30.66,18100.0,26.3556,26.3556,26.2443,26.2528,18100.0
2011-08-15 11:40:00,30.65,30.76,30.65,30.73,7900.0,26.2443,26.3384,26.2443,26.3128,7900.0
2011-08-15 11:50:00,30.75,30.85,30.75,30.85,12000.0,26.3299,26.4155,26.3299,26.4155,12000.0
2011-08-15 12:00:00,30.86,30.91,30.86,30.9,12500.0,26.4241,26.4669,26.4241,26.4583,12500.0
2011-08-15 12:10:00,30.91,30.96,30.89,30.94,26400.0,26.4669,26.5097,26.4498,26.4926,26400.0
2011-08-15 12:20:00,30.93,30.95,30.91,30.94,6300.0,26.484,26.5011,26.4669,26.4926,6300.0
2011-08-15 12:30:00,30.93,30.95,30.89,30.93,5700.0,26.484,26.5011,26.4498,26.484,5700.0
2011-08-15 12:40:00,30.95,30.97,30.94,30.94,5000.0,26.5011,26.5183,26.4926,26.4926,5000.0
2011-08-15 12:50:00,30.95,31.0,30.95,30.97,4900.0,26.5011,26.5439,26.5011,26.5183,4900.0
2011-08-15 13:00:00,30.97,31.0,30.94,30.97,10800.0,26.5183,26.5439,26.4926,26.5183,10800.0
2011-08-15 13:10:00,30.97,30.97,30.88,30.93,13800.0,26.5183,26.5183,26.4412,26.484,13800.0
2011-08-15 13:20:00,30.94,30.95,30.91,30.92,10500.0,26.4926,26.5011,26.4669,26.4754,10500.0
2011-08-15 13:30:00,30.93,30.94,30.89,30.91,7200.0,26.484,26.4926,26.4498,26.4669,7200.0
2011-08-15 13:40:00,30.92,30.94,30.89,30.91,5900.0,26.4754,26.4926,26.4498,26.4669,5900.0
2011-08-15 13:50:00,30.91,30.96,30.9,30.93,6900.0,26.4669,26.5097,26.4583,26.484,6900.0
2011-08-15 14:00:00,30.94,30.99,30.94,30.98,11300.0,26.4926,26.5354,26.4926,26.5268,11300.0
2011-08-15 14:10:00,31.0,31.0,30.96,30.97,15300.0,26.5439,26.5439,26.5097,26.5183,15300.0
2011-08-15 14:20:00,30.97,31.03,30.96,31.02,13800.0,26.5183,26.5696,26.5097,26.5611,13800.0
2011-08-15 14:30:00,31.02,31.05,30.96,30.97,16300.0,26.5611,26.5868,26.5097,26.5183,16300.0
2011-08-15 14:40:00,30.98,31.06,30.98,31.02,25200.0,26.5268,26.5953,26.5268,26.5611,25200.0
2011-08-15 14:50:00,31.02,31.05,31.0,31.05,13200.0,26.5611,26.5868,26.5439,26.5868,13200.0
2011-08-15 15:00:00,31.06,31.1,31.04,31.08,20800.0,26.5953,26.6296,26.5782,26.6125,20800.0
2011-08-15 15:10:00,31.07,31.08,31.01,31.03,17200.0,26.6039,26.6125,26.5525,26.5696,17200.0
2011-08-15 15:20:00,31.03,31.08,30.97,30.97,33100.0,26.5696,26.6125,26.5183,26.5183,33100.0
2011-08-15 15:30:00,30.99,31.06,30.98,31.04,34500.0,26.5354,26.5953,26.5268,26.5782,34500.0
2011-08-15 15:40:00,31.04,31.1,31.0,31.1,48500.0,26.5782,26.6296,26.5439,26.6296,48500.0
2011-08-15 15:50:00,31.09,31.19,31.08,31.18,79600.0,26.621,26.7066,26.6125,26.6981,79600.0
2011-08-16 09:30:00,30.81,30.86,30.64,30.77,27200.0,26.3813,26.4241,26.2357,26.347,27200.0
2011-08-16 09:40:00,30.8,30.8,30.53,30.53,21900.0,26.3727,26.3727,26.1415,26.1415,21900.0
2011-08-16 09:50:00,30.53,30.64,30.5,30.56,29600.0,26.1415,26.2357,26.1158,26.1672,29600.0
2011-08-16 10:00:00,30.55,30.59,30.42,30.42,27600.0,26.1586,26.1929,26.0473,26.0473,27600.0
2011-08-16 10:10:00,30.44,30.54,30.42,30.51,23900.0,26.0644,26.1501,26.0473,26.1244,23900.0
2011-08-16 10:20:00,30.5,30.63,30.5,30.62,16100.0,26.1158,26.2271,26.1158,26.2186,16100.0
2011-08-16 10:30:00,30.62,30.63,30.57,30.58,17600.0,26.2186,26.2271,26.1758,26.1843,17600.0
2011-08-16 10:40:00,30.56,30.58,30.49,30.58,23800.0,26.1672,26.1843,26.1073,26.1843,23800.0
2011-08-16 10:50:00,30.57,30.63,30.56,30.6,19000.0,26.1758,26.2271,26.1672,26.2014,19000.0
2011-08-16 11:00:00,30.6,30.61,30.48,30.48,28700.0,26.2014,26.21,26.0987,26.0987,28700.0
2011-08-16 11:10:00,30.48,30.5,30.4,30.42,27600.0,26.0987,26.1158,26.0302,26.0473,27600.0
2011-08-16 11:20:00,30.42,30.44,30.38,30.41,19600.0,26.0473,26.0644,26.0131,26.0388,19600.0
2011-08-16 11:30:00,30.4,30.45,30.38,30.44,27700.0,26.0302,26.073,26.0131,26.0644,27700.0
2011-08-16 11:40:00,30.45,30.58,30.45,30.56,23900.0,26.073,26.1843,26.073,26.1672,23900.0
2011-08-16 11:50:00,30.55,30.57,30.52,30.53,23200.0,26.1586,26.1758,26.1329,26.1415,23200.0
2011-08-16 12:00:00,30.54,30.68,30.54,30.68,29600.0,26.1501,26.2699,26.1501,26.2699,29600.0
2011-08-16 12:10:00,30.69,30.73,30.49,30.54,73000.0,26.2785,26.3128,26.1073,26.1501,73000.0
2011-08-16 12:20:00,30.53,30.6,30.34,30.39,36900.0,26.1415,26.2014,25.9788,26.0216,36900.0
2011-08-16 12:30:00,30.39,30.51,30.34,30.48,18300.0,26.0216,26.1244,25.9788,26.0987,18300.0
2011-08-16 12:40:00,30.48,30.52,30.36,30.39,20200.0,26.0987,26.1329,25.9959,26.0216,20200.0
2011-08-16 12:50:00,30.39,30.42,30.33,30.37,19200.0,26.0216,26.0473,25.9703,26.0045,19200.0
2011-08-16 13:00:00,30.37,30.37,30.18,30.25,29900.0,26.0045,26.0045,25.8418,25.9018,29900.0
2011-08-16 13:10:00,30.26,30.31,30.24,30.3,13500.0,25.9103,25.9531,25.8932,25.9446,13500.0
2011-08-16 13:20:00,30.3,30.39,30.26,30.34,14500.0,25.9446,26.0216,25.9103,25.9788,14500.0
2011-08-16 13:30:00,30.34,30.48,30.33,30.45,16900.0,25.9788,26.0987,25.9703,26.073,16900.0
2011-08-16 13:40:00,30.45,30.47,30.39,30.47,19400.0,26.073,26.0901,26.0216,26.0901,19400.0
2011-08-16 13:50:00,30.48,30.59,30.48,30.56,15500.0,26.0987,26.1929,26.0987,26.1672,15500.0
2011-08-16 14:00:00,30.55,30.67,30.55,30.65,13700.0,26.1586,26.2614,26.1586,26.2443,13700.0
2011-08-16 14:10:00,30.66,30.72,30.61,30.64,14500.0,26.2528,26.3042,26.21,26.2357,14500.0
2011-08-16 14:20:00,30.65,30.67,30.56,30.58,12500.0,26.2443,26.2614,26.1672,26.1843,12500.0
2011-08-16 14:30:00,30.58,30.59,30.49,30.51,23100.0,26.1843,26.1929,26.1073,26.1244,23100.0
2011-08-16 14:40:00,30.52,30.55,30.51,30.54,14900.0,26.1329,26.1586,26.1244,26.1501,14900.0
2011-08-16 14:50:00,30.55,30.55,30.47,30.48,19000.0,26.1586,26.1586,26.0901,26.0987,19000.0
2011-08-16 15:00:00,30.48,30.59,30.48,30.58,24000.0,26.0987,26.1929,26.0987,26.1843,24000.0
2011-08-16 15:10:00,30.59,30.63,30.55,30.63,22500.0,26.1929,26.2271,26.1586,26.2271,22500.0
2011-08-16 15:20:00,30.63,30.77,30.63,30.77,36300.0,26.2271,26.347,26.2271,26.347,36300.0
2011-08-16 15:30:00,30.77,30.78,30.7,30.7,43100.0,26.347,26.3556,26.2871,26.2871,43100.0
2011-08-16 15:40:00,30.71,30.75,30.57,30.61,99800.0,26.2956,26.3299,26.1758,26.21,99800.0
2011-08-16 15:50:00,30.6,30.61,30.48,30.54,121900.0,26.2014,26.21,26.0987,26.1501,121900.0
2011-08-17 09:30:00,30.67,30.77,30.57,30.71,15000.0,26.2614,26.347,26.1758,26.2956,15000.0
2011-08-17 09:40:00,30.69,30.75,30.66,30.73,16100.0,26.2785,26.3299,26.2528,26.3128,16100.0
2011-08-17 09:50:00,30.72,30.74,30.71,30.73,12200.0,26.3042,26.3213,26.2956,26.3128,12200.0
2011-08-17 10:00:00,30.74,30.77,30.71,30.77,13700.0,26.3213,26.347,26.2956,26.347,13700.0
2011-08-17 10:10:00,30.78,30.88,30.77,30.87,8000.0,26.3556,26.4412,26.347,26.4326,8000.0
2011-08-17 10:20:00,30.87,30.9,30.81,30.86,11000.0,26.4326,26.4583,26.3813,26.4241,11000.0
2011-08-17 10:30:00,30.86,30.86,30.77,30.84,9700.0,26.4241,26.4241,26.347,26.4069,9700.0
2011-08-17 10:40:00,30.83,30.85,30.79,30.8,11300.0,26.3984,26.4155,26.3641,26.3727,11300.0
2011-08-17 10:50:00,30.82,30.84,30.71,30.71,11400.0,26.3898,26.4069,26.2956,26.2956,11400.0
2011-08-17 11:00:00,30.74,30.77,30.69,30.77,11600.0,26.3213,26.347,26.2785,26.347,11600.0
2011-08-17 11:10:00,30.76,30.83,30.76,30.76,9200.0,26.3384,26.3984,26.3384,26.3384,9200.0
2011-08-17 11:20:00,30.73,30.74,30.66,30.68,6500.0,26.3128,26.3213,26.2528,26.2699,6500.0
2011-08-17 11:30:00,30.69,30.73,30.67,30.69,16900.0,26.2785,26.3128,26.2614,26.2785,16900.0
2011-08-17 11:40:00,30.69,30.7,30.62,30.66,8800.0,26.2785,26.2871,26.2186,26.2528,8800.0
2011-08-17 11:50:00,30.67,30.67,30.56,30.59,5900.0,26.2614,26.2614,26.1672,26.1929,5900.0
2011-08-17 12:00:00,30.6,30.63,30.47,30.5,13300.0,26.2014,26.2271,26.0901,26.1158,13300.0
2011-08-17 12:10:00,30.51,30.56,30.49,30.52,9500.0,26.1244,26.1672,26.1073,26.1329,9500.0
2011-08-17 12:20:00,30.53,30.58,30.5,30.58,6100.0,26.1415,26.1843,26.1158,26.1843,6100.0
2011-08-17 12:30:00,30.6,30.63,30.6,30.62,10600.0,26.2014,26.2271,26.2014,26.2186,10600.0
2011-08-17 12:40:00,30.64,30.66,30.58,30.61,10600.0,26.2357,26.2528,26.1843,26.21,10600.0
2011-08-17 12:50:00,30.62,30.63,30.56,30.58,21900.0,26.2186,26.2271,26.1672,26.1843,21900.0
2011-08-17 13:00:00,30.57,30.63,30.55,30.62,48700.0,26.1758,26.2271,26.1586,26.2186,48700.0
2011-08-17 13:10:00,30.63,30.66,30.62,30.65,12200.0,26.2271,26.2528,26.2186,26.2443,12200.0
2011-08-17 13:20:00,30.65,30.67,30.51,30.55,12500.0,26.2443,26.2614,26.1244,26.1586,12500.0
2011-08-17 13:30:00,30.56,30.61,30.56,30.6,15400.0,26.1672,26.21,26.1672,26.2014,15400.0
2011-08-17 13:40:00,30.59,30.61,30.55,30.6,29400.0,26.1929,26.21,26.1586,26.2014,29400.0
2011-08-17 13:50:00,30.59,30.67,30.58,30.61,10300.0,26.1929,26.2614,26.1843,26.21,10300.0
2011-08-17 14:00:00,30.61,30.66,30.61,30.63,13300.0,26.21,26.2528,26.21,26.2271,13300.0
2011-08-17 14:10:00,30.63,30.71,30.63,30.7,13900.0,26.2271,26.2956,26.2271,26.2871,13900.0
2011-08-17 14:20:00,30.7,30.72,30.65,30.67,17400.0,26.2871,26.3042,26.2443,26.2614,17400.0
2011-08-17 14:30:00,30.68,30.7,30.64,30.64,19400.0,26.2699,26.2871,26.2357,26.2357,19400.0
2011-08-17 14:40:00,30.64,30.7,30.63,30.65,18700.0,26.2357,26.2871,26.2271,26.2443,18700.0
2011-08-17 14:50:00,30.64,30.71,30.63,30.7,13800.0,26.2357,26.2956,26.2271,26.2871,13800.0
2011-08-17 15:00:00,30.71,30.73,30.67,30.71,20600.0,26.2956,26.3128,26.2614,26.2956,20600.0
2011-08-17 15:10:00,30.72,30.81,30.71,30.78,38000.0,26.3042,26.3813,26.2956,26.3556,38000.0
2011-08-17 15:20:00,30.78,30.81,30.75,30.77,32600.0,26.3556,26.3813,26.3299,26.347,32600.0
2011-08-17 15:30:00,30.77,30.8,30.74,30.75,38500.0,26.347,26.3727,26.3213,26.3299,38500.0
2011-08-17 15:40:00,30.75,30.79,30.72,30.77,73900.0,26.3299,26.3641,26.3042,26.347,73900.0
2011-08-17 15:50:00,30.77,30.81,30.74,30.78,101100.0,26.347,26.3813,26.3213,26.3556,101100.0
2011-08-18 09:30:00,29.67,29.91,29.67,29.81,57700.0,25.4051,25.6106,25.4051,25.525,57700.0
2011-08-18 09:40:00,29.8,29.81,29.6,29.6,32000.0,25.5164,25.525,25.3452,25.3452,32000.0
2011-08-18 09:50:00,29.61,29.69,29.59,29.65,21400.0,25.3538,25.4223,25.3366,25.388,21400.0
2011-08-18 10:00:00,29.63,29.63,29.09,29.23,150200.0,25.3709,25.3709,24.9085,25.0284,150200.0
2011-08-18 10:10:00,29.23,29.4,29.18,29.32,41800.0,25.0284,25.1739,24.9856,25.1054,41800.0
2011-08-18 10:20:00,29.31,29.43,29.24,29.42,25900.0,25.0969,25.1996,25.0369,25.1911,25900.0
2011-08-18 10:30:00,29.41,29.42,29.26,29.32,18300.0,25.1825,25.1911,25.0541,25.1054,18300.0
2011-08-18 10:40:00,29.32,29.34,29.23,29.33,21400.0,25.1054,25.1226,25.0284,25.114,21400.0
2011-08-18 10:50:00,29.34,29.4,29.34,29.39,19800.0,25.1226,25.1739,25.1226,25.1654,19800.0
2011-08-18 11:00:00,29.41,29.41,29.27,29.28,21800.0,25.1825,25.1825,25.0626,25.0712,21800.0
2011-08-18 11:10:00,29.25,29.34,29.25,29.26,13300.0,25.0455,25.1226,25.0455,25.0541,13300.0
2011-08-18 11:20:00,29.25,29.31,29.25,29.27,12900.0,25.0455,25.0969,25.0455,25.0626,12900.0
2011-08-18 11:30:00,29.25,29.37,29.24,29.28,21300.0,25.0455,25.1483,25.0369,25.0712,21300.0
2011-08-18 11:40:00,29.27,29.37,29.21,29.36,19400.0,25.0626,25.1483,25.0113,25.1397,19400.0
2011-08-18 11:50:00,29.36,29.36,29.3,29.33,9000.0,25.1397,25.1397,25.0883,25.114,9000.0
2011-08-18 12:00:00,29.32,29.33,29.19,29.22,18000.0,25.1054,25.114,24.9941,25.0198,18000.0
2011-08-18 12:10:00,29.21,29.3,29.19,29.28,17600.0,25.0113,25.0883,24.9941,25.0712,17600.0
2011-08-18 12:20:00,29.26,29.31,29.24,29.26,18400.0,25.0541,25.0969,25.0369,25.0541,18400.0
2011-08-18 12:30:00,29.25,29.3,29.2,29.21,15400.0,25.0455,25.0883,25.0027,25.0113,15400.0
2011-08-18 12:40:00,29.22,29.24,29.15,29.19,12700.0,25.0198,25.0369,24.9599,24.9941,12700.0
2011-08-18 12:50:00,29.19,29.19,29.17,29.18,8800.0,24.9941,24.9941,24.977,24.9856,8800.0
2011-08-18 13:00:00,29.18,29.22,29.1,29.1,11500.0,24.9856,25.0198,24.9171,24.9171,11500.0
2011-08-18 13:10:00,29.12,29.12,29.04,29.06,15900.0,24.9342,24.9342,24.8657,24.8828,15900.0
2011-08-18 13:20:00,29.05,29.14,29.05,29.12,12900.0,24.8742,24.9513,24.8742,24.9342,12900.0
2011-08-18 13:30:00,29.12,29.14,29.01,29.01,22400.0,24.9342,24.9513,24.84,24.84,22400.0
2011-08-18 13:40:00,29.01,29.11,29.0,29.11,10400.0,24.84,24.9256,24.8314,24.9256,10400.0
2011-08-18 13:50:00,29.11,29.15,29.08,29.1,28000.0,24.9256,24.9599,24.8999,24.9171,28000.0
2011-08-18 14:00:00,29.11,29.26,29.09,29.16,43200.0,24.9256,25.0541,24.9085,24.9684,43200.0
2011-08-18 14:10:00,29.17,29.2,29.09,29.18,16200.0,24.977,25.0027,24.9085,24.9856,16200.0
2011-08-18 14:20:00,29.19,29.23,29.13,29.15,14400.0,24.9941,25.0284,24.9428,24.9599,14400.0
2011-08-18 14:30:00,29.14,29.16,29.1,29.12,21500.0,24.9513,24.9684,24.9171,24.9342,21500.0
2011-08-18 14:40:00,29.11,29.13,29.06,29.11,36500.0,24.9256,24.9428,24.8828,24.9256,36500.0
2011-08-18 14:50:00,29.11,29.12,29.05,29.06,46800.0,24.9256,24.9342,24.8742,24.8828,46800.0
2011-08-18 15:00:00,29.05,29.07,28.93,28.97,36700.0,24.8742,24.8914,24.7715,24.8057,36700.0
2011-08-18 15:10:00,28.96,29.03,28.95,28.97,31000.0,24.7972,24.8571,24.7886,24.8057,31000.0
2011-08-18 15:20:00,28.96,29.04,28.92,29.03,31600.0,24.7972,24.8657,24.7629,24.8571,31600.0
2011-08-18 15:30:00,29.03,29.06,28.89,28.91,61000.0,24.8571,24.8828,24.7372,24.7544,61000.0
2011-08-18 15:40:00,28.91,28.92,28.77,28.88,84100.0,24.7544,24.7629,24.6345,24.7287,84100.0
2011-08-18 15:50:00,28.88,29.14,28.88,29.01,144500.0,24.7287,24.9513,24.7287,24.84,144500.0
2011-08-19 09:30:00,28.63,29.05,28.59,29.05,109200.0,24.5146,24.8742,24.4804,24.8742,109200.0
2011-08-19 09:40:00,29.07,29.19,28.94,28.94,16800.0,24.8914,24.9941,24.7801,24.7801,16800.0
2011-08-19 09:50:00,28.93,29.13,28.85,29.11,19000.0,24.7715,24.9428,24.703,24.9256,19000.0
2011-08-19 10:00:00,29.13,29.25,29.05,29.18,22500.0,24.9428,25.0455,24.8742,24.9856,22500.0
2011-08-19 10:10:00,29.19,29.37,29.12,29.3,26400.0,24.9941,25.1483,24.9342,25.0883,26400.0
2011-08-19 10:20:00,29.28,29.56,29.25,29.48,17500.0,25.0712,25.3109,25.0455,25.2424,17500.0
2011-08-19 10:30:00,29.48,29.48,29.26,29.27,17500.0,25.2424,25.2424,25.0541,25.0626,17500.0
2011-08-19 10:40:00,29.27,29.32,29.19,29.26,8700.0,25.0626,25.1054,24.9941,25.0541,8700.0
2011-08-19 10:50:00,29.27,29.35,29.18,29.32,30500.0,25.0626,25.1311,24.9856,25.1054,30500.0
2011-08-19 11:00:00,29.32,29.35,29.21,29.21,21200.0,25.1054,25.1311,25.0113,25.0113,21200.0
2011-08-19 11:10:00,29.22,29.23,29.06,29.12,13200.0,25.0198,25.0284,24.8828,24.9342,13200.0
2011-08-19 11:20:00,29.11,29.23,29.11,29.18,5800.0,24.9256,25.0284,24.9256,24.9856,5800.0
2011-08-19 11:30:00,29.2,29.23,29.08,29.14,8000.0,25.0027,25.0284,24.8999,24.9513,8000.0
2011-08-19 11:40:00,29.15,29.24,29.13,29.16,7800.0,24.9599,25.0369,24.9428,24.9684,7800.0
2011-08-19 11:50:00,29.2,29.3,29.2,29.28,9200.0,25.0027,25.0883,25.0027,25.0712,9200.0
2011-08-19 12:00:00,29.29,29.29,29.2,29.23,7800.0,25.0798,25.0798,25.0027,25.0284,7800.0
2011-08-19 12:10:00,29.22,29.22,29.17,29.17,3100.0,25.0198,25.0198,24.977,24.977,3100.0
2011-08-19 12:20:00,29.16,29.2,29.11,29.2,5200.0,24.9684,25.0027,24.9256,25.0027,5200.0
2011-08-19 12:30:00,29.2,29.25,29.19,29.2,5900.0,25.0027,25.0455,24.9941,25.0027,5900.0
2011-08-19 12:40:00,29.18,29.24,29.18,29.24,6700.0,24.9856,25.0369,24.9856,25.0369,6700.0
2011-08-19 12:50:00,29.24,29.26,29.17,29.17,6900.0,25.0369,25.0541,24.977,24.977,6900.0
2011-08-19 13:00:00,29.16,29.2,29.12,29.2,10200.0,24.9684,25.0027,24.9342,25.0027,10200.0
2011-08-19 13:10:00,29.18,29.24,29.16,29.23,7500.0,24.9856,25.0369,24.9684,25.0284,7500.0
2011-08-19 13:20:00,29.23,29.23,29.17,29.2,6900.0,25.0284,25.0284,24.977,25.0027,6900.0
2011-08-19 13:30:00,29.19,29.2,29.08,29.11,18600.0,24.9941,25.0027,24.8999,24.9256,18600.0
2011-08-19 13:40:00,29.09,29.09,29.01,29.09,8900.0,24.9085,24.9085,24.84,24.9085,8900.0
2011-08-19 13:50:00,29.07,29.08,29.02,29.04,5800.0,24.8914,24.8999,24.8486,24.8657,5800.0
2011-08-19 14:00:00,29.04,29.08,28.89,28.95,12100.0,24.8657,24.8999,24.7372,24.7886,12100.0
2011-08-19 14:10:00,28.95,28.98,28.88,28.9,10700.0,24.7886,24.8143,24.7287,24.7458,10700.0
2011-08-19 14:20:00,28.88,28.88,28.8,28.86,14400.0,24.7287,24.7287,24.6602,24.7116,14400.0
2011-08-19 14:30:00,28.87,28.89,28.81,28.89,10000.0,24.7201,24.7372,24.6687,24.7372,10000.0
2011-08-19 14:40:00,28.88,28.95,28.82,28.84,13800.0,24.7287,24.7886,24.6773,24.6944,13800.0
2011-08-19 14:50:00,28.83,28.86,28.76,28.77,19500.0,24.6859,24.7116,24.6259,24.6345,19500.0
2011-08-19 15:00:00,28.78,28.82,28.72,28.77,25800.0,24.6431,24.6773,24.5917,24.6345,25800.0
2011-08-19 15:10:00,28.76,28.78,28.68,28.78,23900.0,24.6259,24.6431,24.5574,24.6431,23900.0
2011-08-19 15:20:00,28.79,28.91,28.78,28.86,31800.0,24.6516,24.7544,24.6431,24.7116,31800.0
2011-08-19 15:30:00,28.87,28.87,28.76,28.79,20400.0,24.7201,24.7201,24.6259,24.6516,20400.0
2011-08-19 15:40:00,28.8,28.86,28.74,28.84,40400.0,24.6602,24.7116,24.6088,24.6944,40400.0
2011-08-19 15:50:00,28.85,28.91,28.73,28.8,185700.0,24.703,24.7544,24.6002,24.6602,185700.0
2011-08-22 09:30:00,29.48,29.48,29.3,29.36,16900.0,25.2424,25.2424,25.0883,25.1397,16900.0
2011-08-22 09:40:00,29.43,29.47,29.29,29.35,10400.0,25.1996,25.2339,25.0798,25.1311,10400.0
2011-08-22 09:50:00,29.41,29.41,29.29,29.3,9900.0,25.1825,25.1825,25.0798,25.0883,9900.0
2011-08-22 10:00:00,29.31,29.38,29.27,29.28,10200.0,25.0969,25.1568,25.0626,25.0712,10200.0
2011-08-22 10:10:00,29.26,29.36,29.25,29.35,7100.0,25.0541,25.1397,25.0455,25.1311,7100.0
2011-08-22 10:20:00,29.36,29.43,29.33,29.35,6500.0,25.1397,25.1996,25.114,25.1311,6500.0
2011-08-22 10:30:00,29.35,29.37,29.22,29.23,20300.0,25.1311,25.1483,25.0198,25.0284,20300.0
2011-08-22 10:40:00,29.22,29.26,29.17,29.24,9100.0,25.0198,25.0541,24.977,25.0369,9100.0
2011-08-22 10:50:00,29.25,29.28,29.09,29.1,19500.0,25.0455,25.0712,24.9085,24.9171,19500.0
2011-08-22 11:00:00,29.1,29.16,29.08,29.16,12700.0,24.9171,24.9684,24.8999,24.9684,12700.0
2011-08-22 11:10:00,29.16,29.16,29.09,29.09,19400.0,24.9684,24.9684,24.9085,24.9085,19400.0
2011-08-22 11:20:00,29.08,29.1,29.06,29.1,13200.0,24.8999,24.9171,24.8828,24.9171,13200.0
2011-08-22 11:30:00,29.11,29.14,29.01,29.03,18600.0,24.9256,24.9513,24.84,24.8571,18600.0
2011-08-22 11:40:00,29.01,29.01,28.94,28.96,16200.0,24.84,24.84,24.7801,24.7972,16200.0
2011-08-22 11:50:00,28.96,28.96,28.89,28.92,19100.0,24.7972,24.7972,24.7372,24.7629,19100.0
2011-08-22 12:00:00,28.92,29.04,28.92,29.04,9000.0,24.7629,24.8657,24.7629,24.8657,9000.0
2011-08-22 12:10:00,29.04,29.11,29.01,29.11,17400.0,24.8657,24.9256,24.84,24.9256,17400.0
2011-08-22 12:20:00,29.11,29.19,29.09,29.11,42700.0,24.9256,24.9941,24.9085,24.9256,42700.0
2011-08-22 12:30:00,29.1,29.12,29.0,29.01,16000.0,24.9171,24.9342,24.8314,24.84,16000.0
2011-08-22 12:40:00,29.03,29.2,29.0,29.2,15100.0,24.8571,25.0027,24.8314,25.0027,15100.0
2011-08-22 12:50:00,29.18,29.26,29.14,29.26,17200.0,24.9856,25.0541,24.9513,25.0541,17200.0
2011-08-22 13:00:00,29.25,29.28,29.21,29.25,15700.0,25.0455,25.0712,25.0113,25.0455,15700.0
2011-08-22 13:10:00,29.22,29.23,29.16,29.19,12300.0,25.0198,25.0284,24.9684,24.9941,12300.0
2011-08-22 13:20:00,29.19,29.23,29.11,29.11,16200.0,24.9941,25.0284,24.9256,24.9256,16200.0
2011-08-22 13:30:00,29.11,29.14,29.0,29.03,13600.0,24.9256,24.9513,24.8314,24.8571,13600.0
2011-08-22 13:40:00,29.03,29.07,29.01,29.03,11200.0,24.8571,24.8914,24.84,24.8571,11200.0
2011-08-22 13:50:00,29.02,29.09,28.97,29.07,16100.0,24.8486,24.9085,24.8057,24.8914,16100.0
2011-08-22 14:00:00,29.05,29.11,29.02,29.03,17300.0,24.8742,24.9256,24.8486,24.8571,17300.0
2011-08-22 14:10:00,29.03,29.13,29.0,29.01,28400.0,24.8571,24.9428,24.8314,24.84,28400.0
2011-08-22 14:20:00,29.05,29.09,29.01,29.03,13400.0,24.8742,24.9085,24.84,24.8571,13400.0
2011-08-22 14:30:00,29.01,29.1,28.98,29.04,25400.0,24.84,24.9171,24.8143,24.8657,25400.0
2011-08-22 14:40:00,29.05,29.11,29.05,29.06,12700.0,24.8742,24.9256,24.8742,24.8828,12700.0
2011-08-22 14:50:00,29.06,29.06,28.96,28.96,15200.0,24.8828,24.8828,24.7972,24.7972,15200.0
2011-08-22 15:00:00,28.95,29.03,28.94,28.96,18800.0,24.7886,24.8571,24.7801,24.7972,18800.0
2011-08-22 15:10:00,28.97,29.08,28.97,29.04,14400.0,24.8057,24.8999,24.8057,24.8657,14400.0
2011-08-22 15:20:00,29.04,29.1,29.03,29.07,19200.0,24.8657,24.9171,24.8571,24.8914,19200.0
2011-08-22 15:30:00,29.08,29.09,29.04,29.04,30800.0,24.8999,24.9085,24.8657,24.8657,30800.0
2011-08-22 15:40:00,29.05,29.18,29.03,29.18,119600.0,24.8742,24.9856,24.8571,24.9856,119600.0
2011-08-22 15:50:00,29.17,29.2,29.14,29.17,218700.0,24.977,25.0027,24.9513,24.977,218700.0
2011-08-23 09:30:00,29.03,29.25,28.92,28.93,28600.0,24.9894,25.1788,24.8947,24.9033,28600.0
2011-08-23 09:40:00,28.91,29.13,28.91,29.1,22500.0,24.8861,25.0755,24.8861,25.0496,22500.0
2011-08-23 09:50:00,29.1,29.21,29.07,29.12,22200.0,25.0496,25.1443,25.0238,25.0669,22200.0
2011-08-23 10:00:00,29.1,29.5,29.1,29.47,24400.0,25.0496,25.394,25.0496,25.3681,24400.0
2011-08-23 10:10:00,29.48,29.54,29.36,29.38,23800.0,25.3768,25.4284,25.2735,25.2907,23800.0
2011-08-23 10:20:00,29.38,29.51,29.36,29.5,36300.0,25.2907,25.4026,25.2735,25.394,36300.0
2011-08-23 10:30:00,29.5,29.55,29.5,29.54,40500.0,25.394,25.437,25.394,25.4284,40500.0
2011-08-23 10:40:00,29.55,29.61,29.51,29.54,15600.0,25.437,25.4887,25.4026,25.4284,15600.0
2011-08-23 10:50:00,29.56,29.56,29.49,29.5,36100.0,25.4456,25.4456,25.3854,25.394,36100.0
2011-08-23 11:00:00,29.5,29.51,29.42,29.45,22800.0,25.394,25.4026,25.3251,25.3509,22800.0
2011-08-23 11:10:00,29.46,29.6,29.43,29.53,18100.0,25.3595,25.4801,25.3337,25.4198,18100.0
2011-08-23 11:20:00,29.54,29.56,29.45,29.53,13000.0,25.4284,25.4456,25.3509,25.4198,13000.0
2011-08-23 11:30:00,29.55,29.61,29.51,29.61,19700.0,25.437,25.4887,25.4026,25.4887,19700.0
2011-08-23 11:40:00,29.61,29.63,29.56,29.6,14400.0,25.4887,25.5059,25.4456,25.4801,14400.0
2011-08-23 11:50:00,29.61,29.73,29.61,29.72,15400.0,25.4887,25.592,25.4887,25.5833,15400.0
2011-08-23 12:00:00,29.72,29.73,29.65,29.67,13900.0,25.5833,25.592,25.5231,25.5403,13900.0
2011-08-23 12:10:00,29.68,29.7,29.63,29.63,9400.0,25.5489,25.5661,25.5059,25.5059,9400.0
2011-08-23 12:20:00,29.65,29.7,29.64,29.69,12300.0,25.5231,25.5661,25.5145,25.5575,12300.0
2011-08-23 12:30:00,29.7,29.73,29.68,29.72,14500.0,25.5661,25.592,25.5489,25.5833,14500.0
2011-08-23 12:40:00,29.72,29.79,29.69,29.69,16700.0,25.5833,25.6436,25.5575,25.5575,16700.0
2011-08-23 12:50:00,29.69,29.81,29.69,29.79,13700.0,25.5575,25.6608,25.5575,25.6436,13700.0
2011-08-23 13:00:00,29.8,29.82,29.77,29.77,16400.0,25.6522,25.6694,25.6264,25.6264,16400.0
2011-08-23 13:10:00,29.76,29.76,29.69,29.7,10400.0,25.6178,25.6178,25.5575,25.5661,10400.0
2011-08-23 13:20:00,29.71,29.73,29.65,29.67,15900.0,25.5747,25.592,25.5231,25.5403,15900.0
2011-08-23 13:30:00,29.66,29.69,29.62,29.65,7100.0,25.5317,25.5575,25.4973,25.5231,7100.0
2011-08-23 13:40:00,29.65,29.68,29.6,29.66,17400.0,25.5231,25.5489,25.4801,25.5317,17400.0
2011-08-23 13:50:00,29.66,29.67,29.46,29.62,60700.0,25.5317,25.5403,25.3595,25.4973,60700.0
2011-08-23 14:00:00,29.61,29.71,29.59,29.63,35400.0,25.4887,25.5747,25.4714,25.5059,35400.0
2011-08-23 14:10:00,29.65,29.69,29.59,29.65,29800.0,25.5231,25.5575,25.4714,25.5231,29800.0
2011-08-23 14:20:00,29.66,29.75,29.59,29.75,18700.0,25.5317,25.6092,25.4714,25.6092,18700.0
2011-08-23 14:30:00,29.75,29.82,29.72,29.76,26100.0,25.6092,25.6694,25.5833,25.6178,26100.0
2011-08-23 14:40:00,29.75,29.81,29.69,29.81,17900.0,25.6092,25.6608,25.5575,25.6608,17900.0
2011-08-23 14:50:00,29.8,29.81,29.76,29.81,21700.0,25.6522,25.6608,25.6178,25.6608,21700.0
2011-08-23 15:00:00,29.81,30.02,29.81,30.02,28700.0,25.6608,25.8416,25.6608,25.8416,28700.0
2011-08-23 15:10:00,30.02,30.05,29.9,29.93,35800.0,25.8416,25.8674,25.7383,25.7641,35800.0
2011-08-23 15:20:00,29.93,29.95,29.82,29.82,37600.0,25.7641,25.7813,25.6694,25.6694,37600.0
2011-08-23 15:30:00,29.83,29.86,29.76,29.85,56700.0,25.678,25.7039,25.6178,25.6953,56700.0
2011-08-23 15:40:00,29.86,29.93,29.82,29.91,58500.0,25.7039,25.7641,25.6694,25.7469,58500.0
2011-08-23 15:50:00,29.92,30.06,29.86,30.06,200900.0,25.7555,25.876,25.7039,25.876,200900.0
2011-08-24 09:30:00,29.94,30.1,29.88,30.04,25500.0,25.7727,25.9105,25.7211,25.8588,25500.0
2011-08-24 09:40:00,30.04,30.4,29.99,30.39,22100.0,25.8588,26.1687,25.8158,26.1601,22100.0
2011-08-24 09:50:00,30.39,30.48,30.3,30.47,28100.0,26.1601,26.2376,26.0826,26.229,28100.0
2011-08-24 10:00:00,30.48,30.63,30.46,30.59,15200.0,26.2376,26.3667,26.2203,26.3323,15200.0
2011-08-24 10:10:00,30.59,30.64,30.49,30.5,12100.0,26.3323,26.3753,26.2462,26.2548,12100.0
2011-08-24 10:20:00,30.52,30.52,30.4,30.46,9000.0,26.272,26.272,26.1687,26.2203,9000.0
2011-08-24 10:30:00,30.46,30.48,30.32,30.42,12600.0,26.2203,26.2376,26.0998,26.1859,12600.0
2011-08-24 10:40:00,30.4,30.51,30.36,30.36,15400.0,26.1687,26.2634,26.1343,26.1343,15400.0
2011-08-24 10:50:00,30.35,30.4,30.32,30.34,11800.0,26.1257,26.1687,26.0998,26.1171,11800.0
2011-08-24 11:00:00,30.33,30.42,30.27,30.42,19500.0,26.1084,26.1859,26.0568,26.1859,19500.0
2011-08-24 11:10:00,30.42,30.49,30.41,30.43,22100.0,26.1859,26.2462,26.1773,26.1945,22100.0
2011-08-24 11:20:00,30.41,30.56,30.41,30.52,14600.0,26.1773,26.3064,26.1773,26.272,14600.0
2011-08-24 11:30:00,30.52,30.6,30.47,30.58,17400.0,26.272,26.3409,26.229,26.3236,17400.0
2011-08-24 11:40:00,30.58,30.58,30.46,30.49,13200.0,26.3236,26.3236,26.2203,26.2462,13200.0
2011-08-24 11:50:00,30.5,30.54,30.47,30.47,15500.0,26.2548,26.2892,26.229,26.229,15500.0
2011-08-24 12:00:00,30.47,30.49,30.35,30.36,21500.0,26.229,26.2462,26.1257,26.1343,21500.0
2011-08-24 12:10:00,30.36,30.45,30.35,30.42,19100.0,26.1343,26.2117,26.1257,26.1859,19100.0
2011-08-24 12:20:00,30.44,30.47,30.4,30.41,9500.0,26.2031,26.229,26.1687,26.1773,9500.0
2011-08-24 12:30:00,30.42,30.43,30.37,30.42,24200.0,26.1859,26.1945,26.1429,26.1859,24200.0
2011-08-24 12:40:00,30.41,30.44,30.36,30.37,10200.0,26.1773,26.2031,26.1343,26.1429,10200.0
2011-08-24 12:50:00,30.38,30.5,30.38,30.5,23900.0,26.1515,26.2548,26.1515,26.2548,23900.0
2011-08-24 13:00:00,30.48,30.54,30.46,30.48,7600.0,26.2376,26.2892,26.2203,26.2376,7600.0
2011-08-24 13:10:00,30.47,30.54,30.46,30.54,7000.0,26.229,26.2892,26.2203,26.2892,7000.0
2011-08-24 13:20:00,30.54,30.64,30.54,30.59,14900.0,26.2892,26.3753,26.2892,26.3323,14900.0
2011-08-24 13:30:00,30.59,30.6,30.5,30.52,11100.0,26.3323,26.3409,26.2548,26.272,11100.0
2011-08-24 13:40:00,30.52,30.52,30.44,30.5,9900.0,26.272,26.272,26.2031,26.2548,9900.0
2011-08-24 13:50:00,30.51,30.57,30.47,30.57,8600.0,26.2634,26.315,26.229,26.315,8600.0
2011-08-24 14:00:00,30.57,30.57,30.5,30.53,12100.0,26.315,26.315,26.2548,26.2806,12100.0
2011-08-24 14:10:00,30.54,30.57,30.46,30.47,11900.0,26.2892,26.315,26.2203,26.229,11900.0
2011-08-24 14:20:00,30.47,30.51,30.43,30.48,12100.0,26.229,26.2634,26.1945,26.2376,12100.0
2011-08-24 14:30:00,30.48,30.52,30.47,30.51,11000.0,26.2376,26.272,26.229,26.2634,11000.0
2011-08-24 14:40:00,30.53,30.6,30.51,30.57,12100.0,26.2806,26.3409,26.2634,26.315,12100.0
2011-08-24 14:50:00,30.57,30.64,30.56,30.63,23700.0,26.315,26.3753,26.3064,26.3667,23700.0
2011-08-24 15:00:00,30.63,30.65,30.58,30.59,23800.0,26.3667,26.3839,26.3236,26.3323,23800.0
2011-08-24 15:10:00,30.58,30.71,30.58,30.71,33800.0,26.3236,26.4356,26.3236,26.4356,33800.0
2011-08-24 15:20:00,30.7,30.72,30.68,30.72,35700.0,26.4269,26.4442,26.4097,26.4442,35700.0
2011-08-24 15:30:00,30.71,30.81,30.71,30.74,43200.0,26.4356,26.5216,26.4356,26.4614,43200.0
2011-08-24 15:40:00,30.75,30.84,30.73,30.8,68000.0,26.47,26.5475,26.4528,26.513,68000.0
2011-08-24 15:50:00,30.8,30.86,30.76,30.81,157200.0,26.513,26.5647,26.4786,26.5216,157200.0
2011-08-25 09:30:00,30.89,31.04,30.85,30.88,25900.0,26.5905,26.7196,26.5561,26.5819,25900.0
2011-08-25 09:40:00,30.82,30.92,30.72,30.76,39300.0,26.5302,26.6163,26.4442,26.4786,39300.0
2011-08-25 09:50:00,30.77,30.81,30.66,30.77,41900.0,26.4872,26.5216,26.3925,26.4872,41900.0
2011-08-25 10:00:00,30.76,30.77,30.57,30.76,37900.0,26.4786,26.4872,26.315,26.4786,37900.0
2011-08-25 10:10:00,30.76,30.77,30.64,30.65,19100.0,26.4786,26.4872,26.3753,26.3839,19100.0
2011-08-25 10:20:00,30.65,30.66,30.41,30.5,35600.0,26.3839,26.3925,26.1773,26.2548,35600.0
2011-08-25 10:30:00,30.48,30.56,30.26,30.27,47500.0,26.2376,26.3064,26.0482,26.0568,47500.0
2011-08-25 10:40:00,30.3,30.36,30.21,30.22,31700.0,26.0826,26.1343,26.0051,26.0138,31700.0
2011-08-25 10:50:00,30.22,30.42,30.21,30.4,22900.0,26.0138,26.1859,26.0051,26.1687,22900.0
2011-08-25 11:00:00,30.4,30.53,30.38,30.42,47900.0,26.1687,26.2806,26.1515,26.1859,47900.0
2011-08-25 11:10:00,30.42,30.57,30.21,30.54,125900.0,26.1859,26.315,26.0051,26.2892,125900.0
2011-08-25 11:20:00,30.53,30.6,30.52,30.52,15000.0,26.2806,26.3409,26.272,26.272,15000.0
2011-08-25 11:30:00,30.51,30.58,30.5,30.54,62200.0,26.2634,26.3236,26.2548,26.2892,62200.0
2011-08-25 11:40:00,30.53,30.58,30.52,30.57,34800.0,26.2806,26.3236,26.272,26.315,34800.0
2011-08-25 11:50:00,30.57,30.63,30.57,30.6,20600.0,26.315,26.3667,26.315,26.3409,20600.0
2011-08-25 12:00:00,30.6,30.62,30.57,30.57,27100.0,26.3409,26.3581,26.315,26.315,27100.0
2011-08-25 12:10:00,30.58,30.6,30.57,30.57,8900.0,26.3236,26.3409,26.315,26.315,8900.0
2011-08-25 12:20:00,30.54,30.54,30.44,30.49,36400.0,26.2892,26.2892,26.2031,26.2462,36400.0
2011-08-25 12:30:00,30.49,30.49,30.34,30.39,29600.0,26.2462,26.2462,26.1171,26.1601,29600.0
2011-08-25 12:40:00,30.39,30.4,30.3,30.33,27800.0,26.1601,26.1687,26.0826,26.1084,27800.0
2011-08-25 12:50:00,30.32,30.46,30.3,30.45,49300.0,26.0998,26.2203,26.0826,26.2117,49300.0
2011-08-25 13:00:00,30.45,30.47,30.42,30.42,16900.0,26.2117,26.229,26.1859,26.1859,16900.0
2011-08-25 13:10:00,30.41,30.45,30.38,30.45,17700.0,26.1773,26.2117,26.1515,26.2117,17700.0
2011-08-25 13:20:00,30.44,30.57,30.44,30.55,28100.0,26.2031,26.315,26.2031,26.2978,28100.0
2011-08-25 13:30:00,30.56,30.59,30.53,30.59,28800.0,26.3064,26.3323,26.2806,26.3323,28800.0
2011-08-25 13:40:00,30.6,30.61,30.52,30.53,27300.0,26.3409,26.3495,26.272,26.2806,27300.0
2011-08-25 13:50:00,30.53,30.64,30.53,30.62,15700.0,26.2806,26.3753,26.2806,26.3581,15700.0
2011-08-25 14:00:00,30.63,30.65,30.61,30.63,36000.0,26.3667,26.3839,26.3495,26.3667,36000.0
2011-08-25 14:10:00,30.62,30.76,30.62,30.76,36700.0,26.3581,26.4786,26.3581,26.4786,36700.0
2011-08-25 14:20:00,30.76,30.77,30.7,30.75,48600.0,26.4786,26.4872,26.4269,26.47,48600.0
2011-08-25 14:30:00,30.75,30.75,30.69,30.71,26500.0,26.47,26.47,26.4183,26.4356,26500.0
2011-08-25 14:40:00,30.71,30.72,30.64,30.64,16900.0,26.4356,26.4442,26.3753,26.3753,16900.0
2011-08-25 14:50:00,30.64,30.66,30.54,30.54,19200.0,26.3753,26.3925,26.2892,26.2892,19200.0
2011-08-25 15:00:00,30.53,30.54,30.47,30.53,31200.0,26.2806,26.2892,26.229,26.2806,31200.0
2011-08-25 15:10:00,30.52,30.62,30.48,30.62,44000.0,26.272,26.3581,26.2376,26.3581,44000.0
2011-08-25 15:20:00,30.63,30.69,30.59,30.59,40900.0,26.3667,26.4183,26.3323,26.3323,40900.0
2011-08-25 15:30:00,30.57,30.61,30.48,30.51,55300.0,26.315,26.3495,26.2376,26.2634,55300.0
2011-08-25 15:40:00,30.5,30.55,30.41,30.52,71000.0,26.2548,26.2978,26.1773,26.272,71000.0
2011-08-25 15:50:00,30.51,30.52,30.43,30.49,117000.0,26.2634,26.272,26.1945,26.2462,117000.0
2011-08-26 09:30:00,30.27,30.37,30.18,30.31,32000.0,26.0568,26.1429,25.9793,26.0912,32000.0
2011-08-26 09:40:00,30.29,30.37,30.18,30.31,32500.0,26.074,26.1429,25.9793,26.0912,32500.0
2011-08-26 09:50:00,30.29,30.41,30.26,30.41,26100.0,26.074,26.1773,26.0482,26.1773,26100.0
2011-08-26 10:00:00,30.41,30.41,29.9,30.01,33800.0,26.1773,26.1773,25.7383,25.833,33800.0
2011-08-26 10:10:00,29.99,30.12,29.93,30.1,49400.0,25.8158,25.9277,25.7641,25.9105,49400.0
2011-08-26 10:20:00,30.1,30.54,30.08,30.43,34700.0,25.9105,26.2892,25.8932,26.1945,34700.0
2011-08-26 10:30:00,30.42,30.47,30.32,30.37,21100.0,26.1859,26.229,26.0998,26.1429,21100.0
2011-08-26 10:40:00,30.37,30.71,30.33,30.66,14400.0,26.1429,26.4356,26.1084,26.3925,14400.0
2011-08-26 10:50:00,30.64,30.67,30.51,30.52,34300.0,26.3753,26.4011,26.2634,26.272,34300.0
2011-08-26 11:00:00,30.5,30.64,30.45,30.6,18900.0,26.2548,26.3753,26.2117,26.3409,18900.0
2011-08-26 11:10:00,30.62,30.82,30.62,30.68,15000.0,26.3581,26.5302,26.3581,26.4097,15000.0
2011-08-26 11:20:00,30.69,30.71,30.39,30.59,54000.0,26.4183,26.4356,26.1601,26.3323,54000.0
2011-08-26 11:30:00,30.59,30.78,30.59,30.68,26300.0,26.3323,26.4958,26.3323,26.4097,26300.0
2011-08-26 11:40:00,30.68,30.81,30.66,30.76,36100.0,26.4097,26.5216,26.3925,26.4786,36100.0
2011-08-26 11:50:00,30.75,30.85,30.75,30.79,51400.0,26.47,26.5561,26.47,26.5044,51400.0
2011-08-26 12:00:00,30.78,30.94,30.78,30.93,31700.0,26.4958,26.6335,26.4958,26.6249,31700.0
2011-08-26 12:10:00,30.93,30.99,30.87,30.87,19400.0,26.6249,26.6766,26.5733,26.5733,19400.0
2011-08-26 12:20:00,30.87,31.0,30.86,30.98,23000.0,26.5733,26.6852,26.5647,26.668,23000.0
2011-08-26 12:30:00,31.01,31.02,30.91,30.94,12000.0,26.6938,26.7024,26.6077,26.6335,12000.0
2011-08-26 12:40:00,30.94,30.97,30.85,30.85,14800.0,26.6335,26.6594,26.5561,26.5561,14800.0
2011-08-26 12:50:00,30.85,30.92,30.85,30.92,14300.0,26.5561,26.6163,26.5561,26.6163,14300.0
2011-08-26 13:00:00,30.93,31.01,30.88,30.98,12500.0,26.6249,26.6938,26.5819,26.668,12500.0
2011-08-26 13:10:00,30.97,31.06,30.97,31.04,12700.0,26.6594,26.7368,26.6594,26.7196,12700.0
2011-08-26 13:20:00,31.04,31.11,31.02,31.11,10300.0,26.7196,26.7799,26.7024,26.7799,10300.0
2011-08-26 13:30:00,31.11,31.14,31.1,31.1,10400.0,26.7799,26.8057,26.7713,26.7713,10400.0
2011-08-26 13:40:00,31.1,31.16,31.1,31.13,9200.0,26.7713,26.8229,26.7713,26.7971,9200.0
2011-08-26 13:50:00,31.13,31.13,31.07,31.12,15300.0,26.7971,26.7971,26.7454,26.7885,15300.0
2011-08-26 14:00:00,31.12,31.14,31.06,31.06,21100.0,26.7885,26.8057,26.7368,26.7368,21100.0
2011-08-26 14:10:00,31.06,31.06,31.02,31.06,10200.0,26.7368,26.7368,26.7024,26.7368,10200.0
2011-08-26 14:20:00,31.06,31.06,30.96,30.98,13000.0,26.7368,26.7368,26.6508,26.668,13000.0
2011-08-26 14:30:00,30.97,31.02,30.96,30.99,23900.0,26.6594,26.7024,26.6508,26.6766,23900.0
2011-08-26 14:40:00,30.99,31.12,30.98,31.12,16600.0,26.6766,26.7885,26.668,26.7885,16600.0
2011-08-26 14:50:00,31.11,31.15,31.1,31.12,17600.0,26.7799,26.8143,26.7713,26.7885,17600.0
2011-08-26 15:00:00,31.12,31.12,31.0,31.02,30100.0,26.7885,26.7885,26.6852,26.7024,30100.0
2011-08-26 15:10:00,31.02,31.03,30.94,30.95,27100.0,26.7024,26.711,26.6335,26.6421,27100.0
2011-08-26 15:20:00,30.96,30.97,30.92,30.97,21900.0,26.6508,26.6594,26.6163,26.6594,21900.0
2011-08-26 15:30:00,30.98,31.07,30.95,31.07,41100.0,26.668,26.7454,26.6421,26.7454,41100.0
2011-08-26 15:40:00,31.07,31.18,31.07,31.17,72000.0,26.7454,26.8401,26.7454,26.8315,72000.0
2011-08-26 15:50:00,31.18,31.21,31.14,31.19,132500.0,26.8401,26.866,26.8057,26.8487,132500.0
2011-08-29 09:30:00,31.5,31.79,31.44,31.71,21300.0,27.1156,27.3652,27.0639,27.2964,21300.0
2011-08-29 09:40:00,31.68,31.79,31.66,31.73,14000.0,27.2705,27.3652,27.2533,27.3136,14000.0
2011-08-29 09:50:00,31.73,31.74,31.61,31.68,8300.0,27.3136,27.3222,27.2103,27.2705,8300.0
2011-08-29 10:00:00,31.64,31.71,31.56,31.6,20300.0,27.2361,27.2964,27.1672,27.2017,20300.0
2011-08-29 10:10:00,31.58,31.65,31.57,31.62,10500.0,27.1845,27.2447,27.1759,27.2189,10500.0
2011-08-29 10:20:00,31.62,31.66,31.62,31.66,6100.0,27.2189,27.2533,27.2189,27.2533,6100.0
2011-08-29 10:30:00,31.65,31.69,31.59,31.64,9800.0,27.2447,27.2791,27.1931,27.2361,9800.0
2011-08-29 10:40:00,31.64,31.64,31.57,31.58,7000.0,27.2361,27.2361,27.1759,27.1845,7000.0
2011-08-29 10:50:00,31.57,31.67,31.57,31.61,23100.0,27.1759,27.2619,27.1759,27.2103,23100.0
2011-08-29 11:00:00,31.61,31.61,31.49,31.49,10500.0,27.2103,27.2103,27.107,27.107,10500.0
2011-08-29 11:10:00,31.49,31.52,31.47,31.51,13400.0,27.107,27.1328,27.0898,27.1242,13400.0
2011-08-29 11:20:00,31.51,31.53,31.47,31.5,12700.0,27.1242,27.1414,27.0898,27.1156,12700.0
2011-08-29 11:30:00,31.51,31.58,31.5,31.58,5100.0,27.1242,27.1845,27.1156,27.1845,5100.0
2011-08-29 11:40:00,31.57,31.63,31.57,31.61,7300.0,27.1759,27.2275,27.1759,27.2103,7300.0
2011-08-29 11:50:00,31.61,31.65,31.59,31.59,9000.0,27.2103,27.2447,27.1931,27.1931,9000.0
2011-08-29 12:00:00,31.59,31.66,31.59,31.63,8300.0,27.1931,27.2533,27.1931,27.2275,8300.0
2011-08-29 12:10:00,31.64,31.66,31.63,31.64,6100.0,27.2361,27.2533,27.2275,27.2361,6100.0
2011-08-29 12:20:00,31.65,31.66,31.63,31.65,7100.0,27.2447,27.2533,27.2275,27.2447,7100.0
2011-08-29 12:30:00,31.63,31.67,31.61,31.67,9200.0,27.2275,27.2619,27.2103,27.2619,9200.0
2011-08-29 12:40:00,31.67,31.73,31.67,31.68,8900.0,27.2619,27.3136,27.2619,27.2705,8900.0
2011-08-29 12:50:00,31.68,31.71,31.67,31.71,4300.0,27.2705,27.2964,27.2619,27.2964,4300.0
2011-08-29 13:00:00,31.71,31.75,31.68,31.74,9500.0,27.2964,27.3308,27.2705,27.3222,9500.0
2011-08-29 13:10:00,31.76,31.8,31.74,31.76,11600.0,27.3394,27.3738,27.3222,27.3394,11600.0
2011-08-29 13:20:00,31.75,31.75,31.72,31.72,4300.0,27.3308,27.3308,27.305,27.305,4300.0
2011-08-29 13:30:00,31.71,31.71,31.66,31.67,8400.0,27.2964,27.2964,27.2533,27.2619,8400.0
2011-08-29 13:40:00,31.67,31.67,31.62,31.62,4500.0,27.2619,27.2619,27.2189,27.2189,4500.0
2011-08-29 13:50:00,31.62,31.65,31.62,31.63,10000.0,27.2189,27.2447,27.2189,27.2275,10000.0
2011-08-29 14:00:00,31.63,31.69,31.62,31.69,13000.0,27.2275,27.2791,27.2189,27.2791,13000.0
2011-08-29 14:10:00,31.7,31.74,31.69,31.7,9400.0,27.2878,27.3222,27.2791,27.2878,9400.0
2011-08-29 14:20:00,31.71,31.73,31.7,31.72,13200.0,27.2964,27.3136,27.2878,27.305,13200.0
2011-08-29 14:30:00,31.73,31.75,31.72,31.75,10400.0,27.3136,27.3308,27.305,27.3308,10400.0
2011-08-29 14:40:00,31.75,31.75,31.72,31.73,7700.0,27.3308,27.3308,27.305,27.3136,7700.0
2011-08-29 14:50:00,31.73,31.74,31.69,31.71,20300.0,27.3136,27.3222,27.2791,27.2964,20300.0
2011-08-29 15:00:00,31.71,31.74,31.7,31.7,8300.0,27.2964,27.3222,27.2878,27.2878,8300.0
2011-08-29 15:10:00,31.72,31.75,31.71,31.73,14200.0,27.305,27.3308,27.2964,27.3136,14200.0
2011-08-29 15:20:00,31.72,31.76,31.72,31.75,16300.0,27.305,27.3394,27.305,27.3308,16300.0
2011-08-29 15:30:00,31.75,31.78,31.74,31.77,28200.0,27.3308,27.3566,27.3222,27.348,28200.0
2011-08-29 15:40:00,31.78,31.81,31.76,31.77,33700.0,27.3566,27.3824,27.3394,27.348,33700.0
2011-08-29 15:50:00,31.78,31.86,31.76,31.84,91400.0,27.3566,27.4255,27.3394,27.4083,91400.0
2011-08-30 09:30:00,31.64,31.76,31.54,31.73,17300.0,27.2361,27.3394,27.15,27.3136,17300.0
2011-08-30 09:40:00,31.75,31.77,31.68,31.72,13200.0,27.3308,27.348,27.2705,27.305,13200.0
2011-08-30 09:50:00,31.72,31.78,31.69,31.71,14400.0,27.305,27.3566,27.2791,27.2964,14400.0
2011-08-30 10:00:00,31.7,31.71,31.42,31.56,32000.0,27.2878,27.2964,27.0467,27.1672,32000.0
2011-08-30 10:10:00,31.58,31.62,31.52,31.56,9800.0,27.1845,27.2189,27.1328,27.1672,9800.0
2011-08-30 10:20:00,31.56,31.67,31.51,31.66,12400.0,27.1672,27.2619,27.1242,27.2533,12400.0
2011-08-30 10:30:00,31.66,31.73,31.66,31.69,8200.0,27.2533,27.3136,27.2533,27.2791,8200.0
2011-08-30 10:40:00,31.7,31.7,31.54,31.55,16000.0,27.2878,27.2878,27.15,27.1586,16000.0
2011-08-30 10:50:00,31.55,31.68,31.55,31.65,14100.0,27.1586,27.2705,27.1586,27.2447,14100.0
2011-08-30 11:00:00,31.65,31.76,31.63,31.76,13400.0,27.2447,27.3394,27.2275,27.3394,13400.0
2011-08-30 11:10:00,31.74,31.82,31.74,31.77,12700.0,27.3222,27.3911,27.3222,27.348,12700.0
2011-08-30 11:20:00,31.76,31.94,31.76,31.92,19100.0,27.3394,27.4944,27.3394,27.4771,19100.0
2011-08-30 11:30:00,31.93,32.12,31.93,32.11,21800.0,27.4857,27.6493,27.4857,27.6407,21800.0
2011-08-30 11:40:00,32.11,32.16,32.09,32.09,6900.0,27.6407,27.6837,27.6235,27.6235,6900.0
2011-08-30 11:50:00,32.09,32.09,32.03,32.09,6200.0,27.6235,27.6235,27.5718,27.6235,6200.0
2011-08-30 12:00:00,32.09,32.1,32.03,32.03,26200.0,27.6235,27.6321,27.5718,27.5718,26200.0
2011-08-30 12:10:00,32.03,32.03,31.95,31.99,10100.0,27.5718,27.5718,27.503,27.5374,10100.0
2011-08-30 12:20:00,32.0,32.02,31.97,31.97,4200.0,27.546,27.5632,27.5202,27.5202,4200.0
2011-08-30 12:30:00,31.94,31.94,31.91,31.91,2400.0,27.4944,27.4944,27.4685,27.4685,2400.0
2011-08-30 12:40:00,31.91,31.91,31.8,31.82,5500.0,27.4685,27.4685,27.3738,27.3911,5500.0
2011-08-30 12:50:00,31.81,31.82,31.75,31.79,4800.0,27.3824,27.3911,27.3308,27.3652,4800.0
2011-08-30 13:00:00,31.78,31.81,31.74,31.81,11200.0,27.3566,27.3824,27.3222,27.3824,11200.0
2011-08-30 13:10:00,31.81,31.88,31.8,31.86,10500.0,27.3824,27.4427,27.3738,27.4255,10500.0
2011-08-30 13:20:00,31.87,31.93,31.86,31.87,6200.0,27.4341,27.4857,27.4255,27.4341,6200.0
2011-08-30 13:30:00,31.88,31.91,31.86,31.89,22800.0,27.4427,27.4685,27.4255,27.4513,22800.0
2011-08-30 13:40:00,31.9,31.98,31.9,31.95,8800.0,27.4599,27.5288,27.4599,27.503,8800.0
2011-08-30 13:50:00,31.94,31.95,31.89,31.92,4600.0,27.4944,27.503,27.4513,27.4771,4600.0
2011-08-30 14:00:00,31.93,31.99,31.88,31.97,19300.0,27.4857,27.5374,27.4427,27.5202,19300.0
2011-08-30 14:10:00,31.97,32.11,31.92,32.06,18200.0,27.5202,27.6407,27.4771,27.5976,18200.0
2011-08-30 14:20:00,32.06,32.16,32.05,32.16,24300.0,27.5976,27.6837,27.589,27.6837,24300.0
2011-08-30 14:30:00,32.17,32.19,32.13,32.16,12100.0,27.6923,27.7096,27.6579,27.6837,12100.0
2011-08-30 14:40:00,32.15,32.18,32.12,32.12,6900.0,27.6751,27.7009,27.6493,27.6493,6900.0
2011-08-30 14:50:00,32.12,32.15,32.05,32.13,17500.0,27.6493,27.6751,27.589,27.6579,17500.0
2011-08-30 15:00:00,32.12,32.12,32.08,32.11,13500.0,27.6493,27.6493,27.6149,27.6407,13500.0
2011-08-30 15:10:00,32.09,32.09,32.04,32.08,18800.0,27.6235,27.6235,27.5804,27.6149,18800.0
2011-08-30 15:20:00,32.08,32.1,32.04,32.09,22800.0,27.6149,27.6321,27.5804,27.6235,22800.0
2011-08-30 15:30:00,32.09,32.22,32.09,32.21,36300.0,27.6235,27.7354,27.6235,27.7268,36300.0
2011-08-30 15:40:00,32.2,32.26,32.17,32.2,46200.0,27.7182,27.7698,27.6923,27.7182,46200.0
2011-08-30 15:50:00,32.2,32.21,32.04,32.05,62000.0,27.7182,27.7268,27.5804,27.589,62000.0
2011-08-31 09:30:00,32.2,32.35,32.08,32.29,15200.0,27.7182,27.8473,27.6149,27.7956,15200.0
2011-08-31 09:40:00,32.3,32.5,32.27,32.44,18000.0,27.8042,27.9764,27.7784,27.9248,18000.0
2011-08-31 09:50:00,32.48,32.49,32.4,32.4,12400.0,27.9592,27.9678,27.8903,27.8903,12400.0
2011-08-31 10:00:00,32.42,32.49,32.42,32.43,8700.0,27.9075,27.9678,27.9075,27.9161,8700.0
2011-08-31 10:10:00,32.43,32.61,32.43,32.59,10600.0,27.9161,28.0711,27.9161,28.0539,10600.0
2011-08-31 10:20:00,32.61,32.61,32.49,32.52,9600.0,28.0711,28.0711,27.9678,27.9936,9600.0
2011-08-31 10:30:00,32.52,32.58,32.5,32.58,10100.0,27.9936,28.0453,27.9764,28.0453,10100.0
2011-08-31 10:40:00,32.56,32.56,32.5,32.52,7600.0,28.0281,28.0281,27.9764,27.9936,7600.0
2011-08-31 10:50:00,32.5,32.51,32.41,32.44,32000.0,27.9764,27.985,27.8989,27.9248,32000.0
2011-08-31 11:00:00,32.44,32.46,32.35,32.42,7500.0,27.9248,27.942,27.8473,27.9075,7500.0
2011-08-31 11:10:00,32.43,32.48,32.42,32.42,9100.0,27.9161,27.9592,27.9075,27.9075,9100.0
2011-08-31 11:20:00,32.4,32.4,32.33,32.37,7500.0,27.8903,27.8903,27.8301,27.8645,7500.0
2011-08-31 11:30:00,32.37,32.39,32.31,32.36,8900.0,27.8645,27.8817,27.8129,27.8559,8900.0
2011-08-31 11:40:00,32.37,32.42,32.35,32.35,6200.0,27.8645,27.9075,27.8473,27.8473,6200.0
2011-08-31 11:50:00,32.34,32.36,32.29,32.3,5800.0,27.8387,27.8559,27.7956,27.8042,5800.0
2011-08-31 12:00:00,32.28,32.4,32.28,32.4,8000.0,27.787,27.8903,27.787,27.8903,8000.0
2011-08-31 12:10:00,32.41,32.47,32.41,32.45,7000.0,27.8989,27.9506,27.8989,27.9334,7000.0
2011-08-31 12:20:00,32.46,32.54,32.46,32.52,7100.0,27.942,28.0108,27.942,27.9936,7100.0
2011-08-31 12:30:00,32.51,32.58,32.51,32.53,5900.0,27.985,28.0453,27.985,28.0022,5900.0
2011-08-31 12:40:00,32.53,32.57,32.51,32.54,6000.0,28.0022,28.0367,27.985,28.0108,6000.0
2011-08-31 12:50:00,32.53,32.63,32.53,32.63,7600.0,28.0022,28.0883,28.0022,28.0883,7600.0
2011-08-31 13:00:00,32.64,32.65,32.54,32.54,8100.0,28.0969,28.1055,28.0108,28.0108,8100.0
2011-08-31 13:10:00,32.54,32.57,32.5,32.5,6300.0,28.0108,28.0367,27.9764,27.9764,6300.0
2011-08-31 13:20:00,32.5,32.51,32.43,32.44,5800.0,27.9764,27.985,27.9161,27.9248,5800.0
2011-08-31 13:30:00,32.45,32.49,32.44,32.47,9500.0,27.9334,27.9678,27.9248,27.9506,9500.0
2011-08-31 13:40:00,32.48,32.49,32.41,32.41,6300.0,27.9592,27.9678,27.8989,27.8989,6300.0
2011-08-31 13:50:00,32.4,32.4,32.32,32.33,5400.0,27.8903,27.8903,27.8215,27.8301,5400.0
2011-08-31 14:00:00,32.34,32.36,32.28,32.28,5300.0,27.8387,27.8559,27.787,27.787,5300.0
2011-08-31 14:10:00,32.29,32.29,32.23,32.25,8100.0,27.7956,27.7956,27.744,27.7612,8100.0
2011-08-31 14:20:00,32.26,32.31,32.26,32.31,5700.0,27.7698,27.8129,27.7698,27.8129,5700.0
2011-08-31 14:30:00,32.3,32.31,32.2,32.23,10900.0,27.8042,27.8129,27.7182,27.744,10900.0
2011-08-31 14:40:00,32.23,32.23,32.14,32.2,13800.0,27.744,27.744,27.6665,27.7182,13800.0
2011-08-31 14:50:00,32.21,32.22,32.09,32.17,21700.0,27.7268,27.7354,27.6235,27.6923,21700.0
2011-08-31 15:00:00,32.17,32.28,32.15,32.25,21100.0,27.6923,27.787,27.6751,27.7612,21100.0
2011-08-31 15:10:00,32.25,32.25,32.06,32.1,34000.0,27.7612,27.7612,27.5976,27.6321,34000.0
2011-08-31 15:20:00,32.12,32.18,32.09,32.17,15500.0,27.6493,27.7009,27.6235,27.6923,15500.0
2011-08-31 15:30:00,32.18,32.29,32.15,32.26,34300.0,27.7009,27.7956,27.6751,27.7698,34300.0
2011-08-31 15:40:00,32.26,32.4,32.26,32.4,42500.0,27.7698,27.8903,27.7698,27.8903,42500.0
2011-08-31 15:50:00,32.41,32.43,32.25,32.31,105900.0,27.8989,27.9161,27.7612,27.8129,105900.0
2011-09-01 09:30:00,32.26,32.44,32.2,32.38,21200.0,27.7698,27.9248,27.7182,27.8731,21200.0
2011-09-01 09:40:00,32.38,32.38,32.25,32.34,12200.0,27.8731,27.8731,27.7612,27.8387,12200.0
2011-09-01 09:50:00,32.28,32.33,32.25,32.33,16600.0,27.787,27.8301,27.7612,27.8301,16600.0
2011-09-01 10:00:00,32.32,32.74,32.29,32.58,51800.0,27.8215,28.183,27.7956,28.0453,51800.0
2011-09-01 10:10:00,32.59,32.59,32.32,32.36,27100.0,28.0539,28.0539,27.8215,27.8559,27100.0
2011-09-01 10:20:00,32.36,32.46,32.36,32.4,12900.0,27.8559,27.942,27.8559,27.8903,12900.0
2011-09-01 10:30:00,32.4,32.4,32.18,32.25,14000.0,27.8903,27.8903,27.7009,27.7612,14000.0
2011-09-01 10:40:00,32.27,32.33,32.18,32.18,16700.0,27.7784,27.8301,27.7009,27.7009,16700.0
2011-09-01 10:50:00,32.17,32.25,32.14,32.15,11100.0,27.6923,27.7612,27.6665,27.6751,11100.0
2011-09-01 11:00:00,32.15,32.18,32.07,32.07,15800.0,27.6751,27.7009,27.6063,27.6063,15800.0
2011-09-01 11:10:00,32.06,32.09,31.98,32.09,19700.0,27.5976,27.6235,27.5288,27.6235,19700.0
2011-09-01 11:20:00,32.1,32.14,32.03,32.08,20700.0,27.6321,27.6665,27.5718,27.6149,20700.0
2011-09-01 11:30:00,32.08,32.1,32.04,32.06,19900.0,27.6149,27.6321,27.5804,27.5976,19900.0
2011-09-01 11:40:00,32.05,32.06,31.98,32.02,15700.0,27.589,27.5976,27.5288,27.5632,15700.0
2011-09-01 11:50:00,32.02,32.09,32.0,32.05,19100.0,27.5632,27.6235,27.546,27.589,19100.0
2011-09-01 12:00:00,32.06,32.06,31.98,32.0,9700.0,27.5976,27.5976,27.5288,27.546,9700.0
2011-09-01 12:10:00,32.0,32.01,31.91,31.95,11000.0,27.546,27.5546,27.4685,27.503,11000.0
2011-09-01 12:20:00,31.97,32.01,31.96,31.96,14200.0,27.5202,27.5546,27.5116,27.5116,14200.0
2011-09-01 12:30:00,31.97,31.98,31.94,31.95,16900.0,27.5202,27.5288,27.4944,27.503,16900.0
2011-09-01 12:40:00,31.96,31.98,31.96,31.98,17800.0,27.5116,27.5288,27.5116,27.5288,17800.0
2011-09-01 12:50:00,31.97,32.0,31.94,31.97,19000.0,27.5202,27.546,27.4944,27.5202,19000.0
2011-09-01 13:00:00,31.97,31.97,31.87,31.88,21800.0,27.5202,27.5202,27.4341,27.4427,21800.0
2011-09-01 13:10:00,31.88,31.93,31.88,31.93,7400.0,27.4427,27.4857,27.4427,27.4857,7400.0
2011-09-01 13:20:00,31.94,31.97,31.87,31.95,17700.0,27.4944,27.5202,27.4341,27.503,17700.0
2011-09-01 13:30:00,31.95,31.95,31.83,31.84,16800.0,27.503,27.503,27.3997,27.4083,16800.0
2011-09-01 13:40:00,31.85,31.87,31.79,31.83,21800.0,27.4169,27.4341,27.3652,27.3997,21800.0
2011-09-01 13:50:00,31.83,31.84,31.76,31.8,20100.0,27.3997,27.4083,27.3394,27.3738,20100.0
2011-09-01 14:00:00,31.8,31.81,31.72,31.75,20000.0,27.3738,27.3824,27.305,27.3308,20000.0
2011-09-01 14:10:00,31.75,31.82,31.75,31.79,14700.0,27.3308,27.3911,27.3308,27.3652,14700.0
2011-09-01 14:20:00,31.79,31.81,31.74,31.81,13400.0,27.3652,27.3824,27.3222,27.3824,13400.0
2011-09-01 14:30:00,31.81,31.89,31.81,31.88,16000.0,27.3824,27.4513,27.3824,27.4427,16000.0
2011-09-01 14:40:00,31.89,31.91,31.85,31.91,20100.0,27.4513,27.4685,27.4169,27.4685,20100.0
2011-09-01 14:50:00,31.9,31.91,31.85,31.89,11400.0,27.4599,27.4685,27.4169,27.4513,11400.0
2011-09-01 15:00:00,31.88,31.88,31.77,31.79,17500.0,27.4427,27.4427,27.348,27.3652,17500.0
2011-09-01 15:10:00,31.8,31.85,31.8,31.84,16600.0,27.3738,27.4169,27.3738,27.4083,16600.0
2011-09-01 15:20:00,31.83,31.94,31.8,31.88,24900.0,27.3997,27.4944,27.3738,27.4427,24900.0
2011-09-01 15:30:00,31.87,31.89,31.82,31.85,56400.0,27.4341,27.4513,27.3911,27.4169,56400.0
2011-09-01 15:40:00,31.85,31.92,31.82,31.91,48500.0,27.4169,27.4771,27.3911,27.4685,48500.0
2011-09-01 15:50:00,31.92,31.93,31.79,31.79,97300.0,27.4771,27.4857,27.3652,27.3652,97300.0
2011-09-02 09:30:00,31.32,31.32,31.08,31.14,19600.0,26.9606,26.9606,26.7541,26.8057,19600.0
2011-09-02 09:40:00,31.15,31.21,31.04,31.21,15700.0,26.8143,26.866,26.7196,26.866,15700.0
2011-09-02 09:50:00,31.22,31.22,31.1,31.17,14600.0,26.8746,26.8746,26.7713,26.8315,14600.0
2011-09-02 10:00:00,31.17,31.3,31.15,31.3,15000.0,26.8315,26.9434,26.8143,26.9434,15000.0
2011-09-02 10:10:00,31.33,31.34,31.26,31.34,14800.0,26.9693,26.9779,26.909,26.9779,14800.0
2011-09-02 10:20:00,31.34,31.34,31.26,31.29,16100.0,26.9779,26.9779,26.909,26.9348,16100.0
2011-09-02 10:30:00,31.3,31.31,31.23,31.26,20800.0,26.9434,26.952,26.8832,26.909,20800.0
2011-09-02 10:40:00,31.27,31.32,31.19,31.25,18900.0,26.9176,26.9606,26.8487,26.9004,18900.0
2011-09-02 10:50:00,31.24,31.36,31.22,31.36,15400.0,26.8918,26.9951,26.8746,26.9951,15400.0
2011-09-02 11:00:00,31.36,31.4,31.35,31.39,11200.0,26.9951,27.0295,26.9865,27.0209,11200.0
2011-09-02 11:10:00,31.4,31.53,31.4,31.51,33100.0,27.0295,27.1414,27.0295,27.1242,33100.0
2011-09-02 11:20:00,31.51,31.63,31.51,31.61,35700.0,27.1242,27.2275,27.1242,27.2103,35700.0
2011-09-02 11:30:00,31.63,31.7,31.59,31.68,31200.0,27.2275,27.2878,27.1931,27.2705,31200.0
2011-09-02 11:40:00,31.68,31.71,31.65,31.65,18400.0,27.2705,27.2964,27.2447,27.2447,18400.0
2011-09-02 11:50:00,31.65,31.68,31.61,31.64,17600.0,27.2447,27.2705,27.2103,27.2361,17600.0
2011-09-02 12:00:00,31.64,31.71,31.63,31.66,16900.0,27.2361,27.2964,27.2275,27.2533,16900.0
2011-09-02 12:10:00,31.65,31.66,31.61,31.61,12000.0,27.2447,27.2533,27.2103,27.2103,12000.0
2011-09-02 12:20:00,31.61,31.63,31.53,31.55,17500.0,27.2103,27.2275,27.1414,27.1586,17500.0
2011-09-02 12:30:00,31.54,31.55,31.53,31.55,9400.0,27.15,27.1586,27.1414,27.1586,9400.0
2011-09-02 12:40:00,31.55,31.55,31.52,31.54,10700.0,27.1586,27.1586,27.1328,27.15,10700.0
2011-09-02 12:50:00,31.54,31.54,31.49,31.5,10100.0,27.15,27.15,27.107,27.1156,10100.0
2011-09-02 13:00:00,31.5,31.51,31.39,31.39,11000.0,27.1156,27.1242,27.0209,27.0209,11000.0
2011-09-02 13:10:00,31.39,31.43,31.32,31.33,12700.0,27.0209,27.0553,26.9606,26.9693,12700.0
2011-09-02 13:20:00,31.34,31.35,31.33,31.33,7700.0,26.9779,26.9865,26.9693,26.9693,7700.0
2011-09-02 13:30:00,31.32,31.35,31.27,31.28,15700.0,26.9606,26.9865,26.9176,26.9262,15700.0
2011-09-02 13:40:00,31.29,31.3,31.26,31.27,10500.0,26.9348,26.9434,26.909,26.9176,10500.0
2011-09-02 13:50:00,31.27,31.27,31.23,31.26,12000.0,26.9176,26.9176,26.8832,26.909,12000.0
2011-09-02 14:00:00,31.26,31.28,31.23,31.24,15500.0,26.909,26.9262,26.8832,26.8918,15500.0
2011-09-02 14:10:00,31.24,31.27,31.14,31.16,32100.0,26.8918,26.9176,26.8057,26.8229,32100.0
2011-09-02 14:20:00,31.17,31.2,31.15,31.19,15800.0,26.8315,26.8574,26.8143,26.8487,15800.0
2011-09-02 14:30:00,31.18,31.18,31.05,31.11,31500.0,26.8401,26.8401,26.7282,26.7799,31500.0
2011-09-02 14:40:00,31.11,31.14,31.06,31.06,13300.0,26.7799,26.8057,26.7368,26.7368,13300.0
2011-09-02 14:50:00,31.06,31.1,31.05,31.05,19800.0,26.7368,26.7713,26.7282,26.7282,19800.0
2011-09-02 15:00:00,31.06,31.07,31.02,31.06,21500.0,26.7368,26.7454,26.7024,26.7368,21500.0
2011-09-02 15:10:00,31.06,31.07,31.01,31.05,22700.0,26.7368,26.7454,26.6938,26.7282,22700.0
2011-09-02 15:20:00,31.04,31.11,31.04,31.1,24400.0,26.7196,26.7799,26.7196,26.7713,24400.0
2011-09-02 15:30:00,31.09,31.17,31.06,31.15,35500.0,26.7627,26.8315,26.7368,26.8143,35500.0
2011-09-02 15:40:00,31.15,31.2,31.07,31.1,49500.0,26.8143,26.8574,26.7454,26.7713,49500.0
2011-09-02 15:50:00,31.11,31.13,31.02,31.03,85200.0,26.7799,26.7971,26.7024,26.711,85200.0
2011-09-06 09:30:00,30.13,30.18,29.97,30.08,24400.0,25.9363,25.9793,25.7986,25.8932,24400.0
2011-09-06 09:40:00,30.09,30.13,29.95,29.95,20200.0,25.9018,25.9363,25.7813,25.7813,20200.0
2011-09-06 09:50:00,29.95,30.17,29.95,30.15,16500.0,25.7813,25.9707,25.7813,25.9535,16500.0
2011-09-06 10:00:00,30.17,30.33,30.15,30.21,42000.0,25.9707,26.1084,25.9535,26.0051,42000.0
2011-09-06 10:10:00,30.23,30.23,30.07,30.08,19000.0,26.0224,26.0224,25.8846,25.8932,19000.0
2011-09-06 10:20:00,30.09,30.11,29.99,30.0,9700.0,25.9018,25.9191,25.8158,25.8244,9700.0
2011-09-06 10:30:00,30.0,30.06,29.89,29.92,13100.0,25.8244,25.876,25.7297,25.7555,13100.0
2011-09-06 10:40:00,29.93,30.0,29.89,29.98,10900.0,25.7641,25.8244,25.7297,25.8072,10900.0
2011-09-06 10:50:00,29.99,30.08,29.98,30.05,20000.0,25.8158,25.8932,25.8072,25.8674,20000.0
2011-09-06 11:00:00,30.06,30.09,30.02,30.07,10500.0,25.876,25.9018,25.8416,25.8846,10500.0
2011-09-06 11:10:00,30.07,30.26,30.02,30.21,13100.0,25.8846,26.0482,25.8416,26.0051,13100.0
2011-09-06 11:20:00,30.21,30.25,30.18,30.24,9900.0,26.0051,26.0396,25.9793,26.031,9900.0
2011-09-06 11:30:00,30.25,30.28,30.19,30.19,13100.0,26.0396,26.0654,25.9879,25.9879,13100.0
2011-09-06 11:40:00,30.19,30.2,30.06,30.06,8600.0,25.9879,25.9965,25.876,25.876,8600.0
2011-09-06 11:50:00,30.04,30.2,30.04,30.15,11800.0,25.8588,25.9965,25.8588,25.9535,11800.0
2011-09-06 12:00:00,30.16,30.24,30.13,30.16,8100.0,25.9621,26.031,25.9363,25.9621,8100.0
2011-09-06 12:10:00,30.15,30.27,30.15,30.26,79700.0,25.9535,26.0568,25.9535,26.0482,79700.0
2011-09-06 12:20:00,30.26,30.3,30.23,30.27,11000.0,26.0482,26.0826,26.0224,26.0568,11000.0
2011-09-06 12:30:00,30.26,30.29,30.24,30.25,13900.0,26.0482,26.074,26.031,26.0396,13900.0
2011-09-06 12:40:00,30.24,30.26,30.21,30.25,4900.0,26.031,26.0482,26.0051,26.0396,4900.0
2011-09-06 12:50:00,30.26,30.28,30.22,30.26,6600.0,26.0482,26.0654,26.0138,26.0482,6600.0
2011-09-06 13:00:00,30.25,30.31,30.22,30.28,12300.0,26.0396,26.0912,26.0138,26.0654,12300.0
2011-09-06 13:10:00,30.29,30.37,30.29,30.32,13400.0,26.074,26.1429,26.074,26.0998,13400.0
2011-09-06 13:20:00,30.34,30.37,30.27,30.27,11000.0,26.1171,26.1429,26.0568,26.0568,11000.0
2011-09-06 13:30:00,30.25,30.29,30.19,30.28,15000.0,26.0396,26.074,25.9879,26.0654,15000.0
2011-09-06 13:40:00,30.27,30.39,30.26,30.39,15300.0,26.0568,26.1601,26.0482,26.1601,15300.0
2011-09-06 13:50:00,30.39,30.4,30.36,30.36,7500.0,26.1601,26.1687,26.1343,26.1343,7500.0
2011-09-06 14:00:00,30.36,30.41,30.34,30.41,5700.0,26.1343,26.1773,26.1171,26.1773,5700.0
2011-09-06 14:10:00,30.41,30.52,30.39,30.52,11600.0,26.1773,26.272,26.1601,26.272,11600.0
2011-09-06 14:20:00,30.52,30.55,30.5,30.51,10200.0,26.272,26.2978,26.2548,26.2634,10200.0
2011-09-06 14:30:00,30.5,30.5,30.43,30.44,15700.0,26.2548,26.2548,26.1945,26.2031,15700.0
2011-09-06 14:40:00,30.45,30.47,30.38,30.39,16500.0,26.2117,26.229,26.1515,26.1601,16500.0
2011-09-06 14:50:00,30.39,30.4,30.32,30.33,19500.0,26.1601,26.1687,26.0998,26.1084,19500.0
2011-09-06 15:00:00,30.33,30.33,30.22,30.24,22300.0,26.1084,26.1084,26.0138,26.031,22300.0
2011-09-06 15:10:00,30.24,30.27,30.22,30.25,25000.0,26.031,26.0568,26.0138,26.0396,25000.0
2011-09-06 15:20:00,30.25,30.43,30.25,30.37,65600.0,26.0396,26.1945,26.0396,26.1429,65600.0
2011-09-06 15:30:00,30.37,30.43,30.29,30.4,66000.0,26.1429,26.1945,26.074,26.1687,66000.0
2011-09-06 15:40:00,30.42,30.49,30.37,30.46,90900.0,26.1859,26.2462,26.1429,26.2203,90900.0
2011-09-06 15:50:00,30.47,30.61,30.44,30.56,131100.0,26.229,26.3495,26.2031,26.3064,131100.0
2011-09-07 09:30:00,31.01,31.17,30.92,30.96,19700.0,26.6938,26.8315,26.6163,26.6508,19700.0
2011-09-07 09:40:00,30.96,31.02,30.9,30.92,20400.0,26.6508,26.7024,26.5991,26.6163,20400.0
2011-09-07 09:50:00,30.94,31.06,30.88,31.04,18100.0,26.6335,26.7368,26.5819,26.7196,18100.0
2011-09-07 10:00:00,31.08,31.16,31.03,31.16,10800.0,26.7541,26.8229,26.711,26.8229,10800.0
2011-09-07 10:10:00,31.19,31.21,31.14,31.16,10500.0,26.8487,26.866,26.8057,26.8229,10500.0
2011-09-07 10:20:00,31.13,31.23,31.11,31.13,9500.0,26.7971,26.8832,26.7799,26.7971,9500.0
2011-09-07 10:30:00,31.11,31.18,31.1,31.14,8400.0,26.7799,26.8401,26.7713,26.8057,8400.0
2011-09-07 10:40:00,31.15,31.21,31.14,31.17,22800.0,26.8143,26.866,26.8057,26.8315,22800.0
2011-09-07 10:50:00,31.16,31.2,31.15,31.17,15900.0,26.8229,26.8574,26.8143,26.8315,15900.0
2011-09-07 11:00:00,31.17,31.23,31.15,31.2,19200.0,26.8315,26.8832,26.8143,26.8574,19200.0
2011-09-07 11:10:00,31.21,31.23,31.2,31.21,10600.0,26.866,26.8832,26.8574,26.866,10600.0
2011-09-07 11:20:00,31.2,31.25,31.19,31.21,17600.0,26.8574,26.9004,26.8487,26.866,17600.0
2011-09-07 11:30:00,31.22,31.22,31.19,31.2,16300.0,26.8746,26.8746,26.8487,26.8574,16300.0
2011-09-07 11:40:00,31.2,31.22,31.19,31.2,18400.0,26.8574,26.8746,26.8487,26.8574,18400.0
2011-09-07 11:50:00,31.2,31.2,31.18,31.18,8500.0,26.8574,26.8574,26.8401,26.8401,8500.0
2011-09-07 12:00:00,31.19,31.19,31.16,31.18,2800.0,26.8487,26.8487,26.8229,26.8401,2800.0
2011-09-07 12:10:00,31.18,31.19,31.17,31.19,6100.0,26.8401,26.8487,26.8315,26.8487,6100.0
2011-09-07 12:20:00,31.18,31.18,31.15,31.17,5900.0,26.8401,26.8401,26.8143,26.8315,5900.0
2011-09-07 12:30:00,31.17,31.23,31.17,31.21,8900.0,26.8315,26.8832,26.8315,26.866,8900.0
2011-09-07 12:40:00,31.22,31.24,31.2,31.2,7900.0,26.8746,26.8918,26.8574,26.8574,7900.0
2011-09-07 12:50:00,31.21,31.24,31.2,31.23,5900.0,26.866,26.8918,26.8574,26.8832,5900.0
2011-09-07 13:00:00,31.22,31.3,31.22,31.27,7700.0,26.8746,26.9434,26.8746,26.9176,7700.0
2011-09-07 13:10:00,31.27,31.32,31.27,31.32,5300.0,26.9176,26.9606,26.9176,26.9606,5300.0
2011-09-07 13:20:00,31.33,31.35,31.31,31.32,8400.0,26.9693,26.9865,26.952,26.9606,8400.0
2011-09-07 13:30:00,31.32,31.36,31.32,31.36,24800.0,26.9606,26.9951,26.9606,26.9951,24800.0
2011-09-07 13:40:00,31.36,31.37,31.34,31.35,7700.0,26.9951,27.0037,26.9779,26.9865,7700.0
2011-09-07 13:50:00,31.35,31.42,31.34,31.42,13600.0,26.9865,27.0467,26.9779,27.0467,13600.0
2011-09-07 14:00:00,31.39,31.5,31.39,31.5,25100.0,27.0209,27.1156,27.0209,27.1156,25100.0
2011-09-07 14:10:00,31.5,31.54,31.48,31.5,9500.0,27.1156,27.15,27.0984,27.1156,9500.0
2011-09-07 14:20:00,31.5,31.55,31.48,31.54,17400.0,27.1156,27.1586,27.0984,27.15,17400.0
2011-09-07 14:30:00,31.54,31.56,31.53,31.53,10400.0,27.15,27.1672,27.1414,27.1414,10400.0
2011-09-07 14:40:00,31.52,31.59,31.52,31.59,13200.0,27.1328,27.1931,27.1328,27.1931,13200.0
2011-09-07 14:50:00,31.58,31.61,31.57,31.6,25500.0,27.1845,27.2103,27.1759,27.2017,25500.0
2011-09-07 15:00:00,31.61,31.61,31.56,31.59,23100.0,27.2103,27.2103,27.1672,27.1931,23100.0
2011-09-07 15:10:00,31.59,31.63,31.58,31.62,39000.0,27.1931,27.2275,27.1845,27.2189,39000.0
2011-09-07 15:20:00,31.62,31.63,31.57,31.62,23000.0,27.2189,27.2275,27.1759,27.2189,23000.0
2011-09-07 15:30:00,31.62,31.63,31.55,31.56,74600.0,27.2189,27.2275,27.1586,27.1672,74600.0
2011-09-07 15:40:00,31.56,31.65,31.56,31.6,34700.0,27.1672,27.2447,27.1672,27.2017,34700.0
2011-09-07 15:50:00,31.6,31.76,31.59,31.75,128000.0,27.2017,27.3394,27.1931,27.3308,128000.0
2011-09-08 09:30:00,31.37,31.59,31.37,31.54,15200.0,27.0037,27.1931,27.0037,27.15,15200.0
2011-09-08 09:40:00,31.5,31.58,31.5,31.51,7700.0,27.1156,27.1845,27.1156,27.1242,7700.0
2011-09-08 09:50:00,31.51,31.53,31.44,31.53,18100.0,27.1242,27.1414,27.0639,27.1414,18100.0
2011-09-08 10:00:00,31.53,31.59,31.43,31.58,19100.0,27.1414,27.1931,27.0553,27.1845,19100.0
2011-09-08 10:10:00,31.59,31.71,31.59,31.7,10600.0,27.1931,27.2964,27.1931,27.2878,10600.0
2011-09-08 10:20:00,31.71,31.75,31.7,31.7,11600.0,27.2964,27.3308,27.2878,27.2878,11600.0
2011-09-08 10:30:00,31.69,31.78,31.66,31.66,7600.0,27.2791,27.3566,27.2533,27.2533,7600.0
2011-09-08 10:40:00,31.68,31.76,31.68,31.69,13800.0,27.2705,27.3394,27.2705,27.2791,13800.0
2011-09-08 10:50:00,31.68,31.84,31.68,31.84,9800.0,27.2705,27.4083,27.2705,27.4083,9800.0
2011-09-08 11:00:00,31.82,31.86,31.7,31.8,28500.0,27.3911,27.4255,27.2878,27.3738,28500.0
2011-09-08 11:10:00,31.8,31.8,31.69,31.72,13400.0,27.3738,27.3738,27.2791,27.305,13400.0
2011-09-08 11:20:00,31.72,31.77,31.7,31.74,17300.0,27.305,27.348,27.2878,27.3222,17300.0
2011-09-08 11:30:00,31.74,31.8,31.71,31.8,13400.0,27.3222,27.3738,27.2964,27.3738,13400.0
2011-09-08 11:40:00,31.79,31.79,31.62,31.62,9600.0,27.3652,27.3652,27.2189,27.2189,9600.0
2011-09-08 11:50:00,31.62,31.66,31.51,31.57,17300.0,27.2189,27.2533,27.1242,27.1759,17300.0
2011-09-08 12:00:00,31.55,31.55,31.49,31.55,10800.0,27.1586,27.1586,27.107,27.1586,10800.0
2011-09-08 12:10:00,31.57,31.61,31.57,31.58,6000.0,27.1759,27.2103,27.1759,27.1845,6000.0
2011-09-08 12:20:00,31.59,31.64,31.56,31.56,5700.0,27.1931,27.2361,27.1672,27.1672,5700.0
2011-09-08 12:30:00,31.55,31.56,31.51,31.53,7300.0,27.1586,27.1672,27.1242,27.1414,7300.0
2011-09-08 12:40:00,31.53,31.56,31.49,31.54,6600.0,27.1414,27.1672,27.107,27.15,6600.0
2011-09-08 12:50:00,31.56,31.65,31.56,31.64,6200.0,27.1672,27.2447,27.1672,27.2361,6200.0
2011-09-08 13:00:00,31.64,31.66,31.58,31.66,12800.0,27.2361,27.2533,27.1845,27.2533,12800.0
2011-09-08 13:10:00,31.65,31.65,31.57,31.58,7800.0,27.2447,27.2447,27.1759,27.1845,7800.0
2011-09-08 13:20:00,31.58,31.58,31.53,31.54,9000.0,27.1845,27.1845,27.1414,27.15,9000.0
2011-09-08 13:30:00,31.56,31.62,31.41,31.47,22600.0,27.1672,27.2189,27.0381,27.0898,22600.0
2011-09-08 13:40:00,31.46,31.46,31.29,31.31,29700.0,27.0812,27.0812,26.9348,26.952,29700.0
2011-09-08 13:50:00,31.32,31.38,31.28,31.37,24700.0,26.9606,27.0123,26.9262,27.0037,24700.0
2011-09-08 14:00:00,31.34,31.41,31.3,31.41,13400.0,26.9779,27.0381,26.9434,27.0381,13400.0
2011-09-08 14:10:00,31.39,31.45,31.37,31.38,8300.0,27.0209,27.0726,27.0037,27.0123,8300.0
2011-09-08 14:20:00,31.37,31.37,31.19,31.24,16900.0,27.0037,27.0037,26.8487,26.8918,16900.0
2011-09-08 14:30:00,31.24,31.33,31.22,31.29,10500.0,26.8918,26.9693,26.8746,26.9348,10500.0
2011-09-08 14:40:00,31.28,31.34,31.27,31.28,8400.0,26.9262,26.9779,26.9176,26.9262,8400.0
2011-09-08 14:50:00,31.28,31.36,31.25,31.35,21700.0,26.9262,26.9951,26.9004,26.9865,21700.0
2011-09-08 15:00:00,31.34,31.34,31.2,31.23,13300.0,26.9779,26.9779,26.8574,26.8832,13300.0
2011-09-08 15:10:00,31.22,31.22,31.14,31.2,17000.0,26.8746,26.8746,26.8057,26.8574,17000.0
2011-09-08 15:20:00,31.21,31.34,31.19,31.33,27100.0,26.866,26.9779,26.8487,26.9693,27100.0
2011-09-08 15:30:00,31.33,31.37,31.3,31.35,29700.0,26.9693,27.0037,26.9434,26.9865,29700.0
2011-09-08 15:40:00,31.34,31.42,31.34,31.38,37000.0,26.9779,27.0467,26.9779,27.0123,37000.0
2011-09-08 15:50:00,31.39,31.39,31.28,31.29,83100.0,27.0209,27.0209,26.9262,26.9348,83100.0
2011-09-09 09:30:00,30.98,31.11,30.74,30.87,23600.0,26.668,26.7799,26.4614,26.5733,23600.0
2011-09-09 09:40:00,30.82,30.82,30.64,30.75,11700.0,26.5302,26.5302,26.3753,26.47,11700.0
2011-09-09 09:50:00,30.75,30.82,30.66,30.68,10300.0,26.47,26.5302,26.3925,26.4097,10300.0
2011-09-09 10:00:00,30.74,30.83,30.74,30.79,11300.0,26.4614,26.5388,26.4614,26.5044,11300.0
2011-09-09 10:10:00,30.76,30.76,30.64,30.7,6000.0,26.4786,26.4786,26.3753,26.4269,6000.0
2011-09-09 10:20:00,30.69,30.86,30.66,30.85,14800.0,26.4183,26.5647,26.3925,26.5561,14800.0
2011-09-09 10:30:00,30.86,30.87,30.72,30.76,8700.0,26.5647,26.5733,26.4442,26.4786,8700.0
2011-09-09 10:40:00,30.79,30.83,30.74,30.83,7600.0,26.5044,26.5388,26.4614,26.5388,7600.0
2011-09-09 10:50:00,30.82,30.9,30.82,30.82,7300.0,26.5302,26.5991,26.5302,26.5302,7300.0
2011-09-09 11:00:00,30.8,30.82,30.76,30.79,5500.0,26.513,26.5302,26.4786,26.5044,5500.0
2011-09-09 11:10:00,30.83,30.89,30.58,30.58,25200.0,26.5388,26.5905,26.3236,26.3236,25200.0
2011-09-09 11:20:00,30.58,30.59,30.37,30.43,16500.0,26.3236,26.3323,26.1429,26.1945,16500.0
2011-09-09 11:30:00,30.42,30.49,30.41,30.42,5900.0,26.1859,26.2462,26.1773,26.1859,5900.0
2011-09-09 11:40:00,30.43,30.44,30.22,30.22,10000.0,26.1945,26.2031,26.0138,26.0138,10000.0
2011-09-09 11:50:00,30.19,30.27,30.15,30.23,5400.0,25.9879,26.0568,25.9535,26.0224,5400.0
2011-09-09 12:00:00,30.24,30.28,30.17,30.18,7100.0,26.031,26.0654,25.9707,25.9793,7100.0
2011-09-09 12:10:00,30.17,30.2,30.11,30.2,7300.0,25.9707,25.9965,25.9191,25.9965,7300.0
2011-09-09 12:20:00,30.17,30.26,30.17,30.21,5800.0,25.9707,26.0482,25.9707,26.0051,5800.0
2011-09-09 12:30:00,30.23,30.23,30.09,30.15,9000.0,26.0224,26.0224,25.9018,25.9535,9000.0
2011-09-09 12:40:00,30.14,30.19,30.12,30.15,7800.0,25.9449,25.9879,25.9277,25.9535,7800.0
2011-09-09 12:50:00,30.16,30.32,30.14,30.32,9700.0,25.9621,26.0998,25.9449,26.0998,9700.0
2011-09-09 13:00:00,30.31,30.32,30.23,30.31,8900.0,26.0912,26.0998,26.0224,26.0912,8900.0
2011-09-09 13:10:00,30.31,30.44,30.29,30.39,7800.0,26.0912,26.2031,26.074,26.1601,7800.0
2011-09-09 13:20:00,30.38,30.38,30.27,30.3,8500.0,26.1515,26.1515,26.0568,26.0826,8500.0
2011-09-09 13:30:00,30.33,30.33,30.23,30.27,6700.0,26.1084,26.1084,26.0224,26.0568,6700.0
2011-09-09 13:40:00,30.28,30.29,30.15,30.15,6000.0,26.0654,26.074,25.9535,25.9535,6000.0
2011-09-09 13:50:00,30.13,30.2,30.13,30.2,4100.0,25.9363,25.9965,25.9363,25.9965,4100.0
2011-09-09 14:00:00,30.18,30.24,30.17,30.24,6500.0,25.9793,26.031,25.9707,26.031,6500.0
2011-09-09 14:10:00,30.23,30.23,30.13,30.14,7800.0,26.0224,26.0224,25.9363,25.9449,7800.0
2011-09-09 14:20:00,30.16,30.19,30.11,30.11,12900.0,25.9621,25.9879,25.9191,25.9191,12900.0
2011-09-09 14:30:00,30.1,30.1,30.04,30.08,19700.0,25.9105,25.9105,25.8588,25.8932,19700.0
2011-09-09 14:40:00,30.09,30.23,30.09,30.11,18200.0,25.9018,26.0224,25.9018,25.9191,18200.0
2011-09-09 14:50:00,30.11,30.11,30.04,30.05,8700.0,25.9191,25.9191,25.8588,25.8674,8700.0
2011-09-09 15:00:00,30.05,30.12,30.0,30.12,13400.0,25.8674,25.9277,25.8244,25.9277,13400.0
2011-09-09 15:10:00,30.13,30.16,30.07,30.16,21300.0,25.9363,25.9621,25.8846,25.9621,21300.0
2011-09-09 15:20:00,30.17,30.17,30.05,30.06,18600.0,25.9707,25.9707,25.8674,25.876,18600.0
2011-09-09 15:30:00,30.07,30.26,30.07,30.26,31800.0,25.8846,26.0482,25.8846,26.0482,31800.0
2011-09-09 15:40:00,30.25,30.35,30.21,30.32,66400.0,26.0396,26.1257,26.0051,26.0998,66400.0
2011-09-09 15:50:00,30.32,30.39,30.25,30.27,149700.0,26.0998,26.1601,26.0396,26.0568,149700.0
2011-09-12 09:30:00,29.82,30.01,29.81,30.01,18400.0,25.6694,25.833,25.6608,25.833,18400.0
2011-09-12 09:40:00,29.96,29.99,29.78,29.86,35400.0,25.7899,25.8158,25.635,25.7039,35400.0
2011-09-12 09:50:00,29.85,30.15,29.82,30.09,22500.0,25.6953,25.9535,25.6694,25.9018,22500.0
2011-09-12 10:00:00,30.07,30.19,30.01,30.13,13200.0,25.8846,25.9879,25.833,25.9363,13200.0
2011-09-12 10:10:00,30.14,30.15,29.95,29.95,12100.0,25.9449,25.9535,25.7813,25.7813,12100.0
2011-09-12 10:20:00,29.95,30.03,29.86,29.86,7600.0,25.7813,25.8502,25.7039,25.7039,7600.0
2011-09-12 10:30:00,29.87,29.9,29.79,29.89,7800.0,25.7125,25.7383,25.6436,25.7297,7800.0
2011-09-12 10:40:00,29.9,29.9,29.73,29.78,8300.0,25.7383,25.7383,25.592,25.635,8300.0
2011-09-12 10:50:00,29.77,29.86,29.73,29.75,15900.0,25.6264,25.7039,25.592,25.6092,15900.0
2011-09-12 11:00:00,29.76,29.89,29.74,29.87,14000.0,25.6178,25.7297,25.6006,25.7125,14000.0
2011-09-12 11:10:00,29.87,29.99,29.84,29.99,13700.0,25.7125,25.8158,25.6866,25.8158,13700.0
2011-09-12 11:20:00,30.0,30.1,29.98,30.09,9300.0,25.8244,25.9105,25.8072,25.9018,9300.0
2011-09-12 11:30:00,30.07,30.18,30.06,30.17,10600.0,25.8846,25.9793,25.876,25.9707,10600.0
2011-09-12 11:40:00,30.17,30.2,30.12,30.14,3800.0,25.9707,25.9965,25.9277,25.9449,3800.0
2011-09-12 11:50:00,30.14,30.14,30.02,30.04,4000.0,25.9449,25.9449,25.8416,25.8588,4000.0
2011-09-12 12:00:00,30.02,30.07,29.97,29.97,5600.0,25.8416,25.8846,25.7986,25.7986,5600.0
2011-09-12 12:10:00,29.99,30.0,29.93,29.93,5600.0,25.8158,25.8244,25.7641,25.7641,5600.0
2011-09-12 12:20:00,29.92,30.05,29.92,30.05,4900.0,25.7555,25.8674,25.7555,25.8674,4900.0
2011-09-12 12:30:00,30.04,30.04,29.9,29.9,8400.0,25.8588,25.8588,25.7383,25.7383,8400.0
2011-09-12 12:40:00,29.89,29.92,29.85,29.89,5800.0,25.7297,25.7555,25.6953,25.7297,5800.0
2011-09-12 12:50:00,29.9,29.97,29.9,29.97,4000.0,25.7383,25.7986,25.7383,25.7986,4000.0
2011-09-12 13:00:00,29.97,30.03,29.94,29.94,7200.0,25.7986,25.8502,25.7727,25.7727,7200.0
2011-09-12 13:10:00,29.95,30.01,29.9,29.92,6100.0,25.7813,25.833,25.7383,25.7555,6100.0
2011-09-12 13:20:00,29.92,29.94,29.88,29.88,6700.0,25.7555,25.7727,25.7211,25.7211,6700.0
2011-09-12 13:30:00,29.88,29.88,29.73,29.76,8000.0,25.7211,25.7211,25.592,25.6178,8000.0
2011-09-12 13:40:00,29.77,29.8,29.74,29.8,7700.0,25.6264,25.6522,25.6006,25.6522,7700.0
2011-09-12 13:50:00,29.8,29.88,29.8,29.87,8500.0,25.6522,25.7211,25.6522,25.7125,8500.0
2011-09-12 14:00:00,29.87,29.88,29.72,29.77,12700.0,25.7125,25.7211,25.5833,25.6264,12700.0
2011-09-12 14:10:00,29.75,29.81,29.7,29.75,9800.0,25.6092,25.6608,25.5661,25.6092,9800.0
2011-09-12 14:20:00,29.73,29.82,29.72,29.79,15800.0,25.592,25.6694,25.5833,25.6436,15800.0
2011-09-12 14:30:00,29.82,30.02,29.8,29.95,22300.0,25.6694,25.8416,25.6522,25.7813,22300.0
2011-09-12 14:40:00,29.96,30.14,29.96,30.02,22400.0,25.7899,25.9449,25.7899,25.8416,22400.0
2011-09-12 14:50:00,30.02,30.02,29.9,29.93,12700.0,25.8416,25.8416,25.7383,25.7641,12700.0
2011-09-12 15:00:00,29.93,29.96,29.88,29.89,13500.0,25.7641,25.7899,25.7211,25.7297,13500.0
2011-09-12 15:10:00,29.89,29.96,29.85,29.91,10500.0,25.7297,25.7899,25.6953,25.7469,10500.0
2011-09-12 15:20:00,29.92,30.06,29.87,30.04,17900.0,25.7555,25.876,25.7125,25.8588,17900.0
2011-09-12 15:30:00,30.05,30.14,30.05,30.12,22600.0,25.8674,25.9449,25.8674,25.9277,22600.0
2011-09-12 15:40:00,30.13,30.34,30.12,30.33,31300.0,25.9363,26.1171,25.9277,26.1084,31300.0
2011-09-12 15:50:00,30.32,30.53,30.32,30.5,82700.0,26.0998,26.2806,26.0998,26.2548,82700.0
2011-09-13 09:30:00,30.56,30.61,30.44,30.45,11200.0,26.3064,26.3495,26.2031,26.2117,11200.0
2011-09-13 09:40:00,30.41,30.57,30.35,30.54,16100.0,26.1773,26.315,26.1257,26.2892,16100.0
2011-09-13 09:50:00,30.55,30.85,30.54,30.8,11800.0,26.2978,26.5561,26.2892,26.513,11800.0
2011-09-13 10:00:00,30.8,31.01,30.8,30.93,25700.0,26.513,26.6938,26.513,26.6249,25700.0
2011-09-13 10:10:00,30.92,30.97,30.85,30.86,11200.0,26.6163,26.6594,26.5561,26.5647,11200.0
2011-09-13 10:20:00,30.88,30.93,30.82,30.9,9100.0,26.5819,26.6249,26.5302,26.5991,9100.0
2011-09-13 10:30:00,30.88,30.89,30.68,30.75,12800.0,26.5819,26.5905,26.4097,26.47,12800.0
2011-09-13 10:40:00,30.77,30.87,30.75,30.84,7700.0,26.4872,26.5733,26.47,26.5475,7700.0
2011-09-13 10:50:00,30.86,30.86,30.69,30.77,10200.0,26.5647,26.5647,26.4183,26.4872,10200.0
2011-09-13 11:00:00,30.77,30.82,30.71,30.73,8400.0,26.4872,26.5302,26.4356,26.4528,8400.0
2011-09-13 11:10:00,30.71,30.79,30.69,30.72,8300.0,26.4356,26.5044,26.4183,26.4442,8300.0
2011-09-13 11:20:00,30.68,30.71,30.64,30.71,6400.0,26.4097,26.4356,26.3753,26.4356,6400.0
2011-09-13 11:30:00,30.69,30.78,30.68,30.78,11400.0,26.4183,26.4958,26.4097,26.4958,11400.0
2011-09-13 11:40:00,30.76,30.84,30.72,30.77,13800.0,26.4786,26.5475,26.4442,26.4872,13800.0
2011-09-13 11:50:00,30.77,30.83,30.75,30.8,3800.0,26.4872,26.5388,26.47,26.513,3800.0
2011-09-13 12:00:00,30.78,30.8,30.68,30.8,12900.0,26.4958,26.513,26.4097,26.513,12900.0
2011-09-13 12:10:00,30.81,30.9,30.77,30.88,9800.0,26.5216,26.5991,26.4872,26.5819,9800.0
2011-09-13 12:20:00,30.87,30.9,30.81,30.84,7500.0,26.5733,26.5991,26.5216,26.5475,7500.0
2011-09-13 12:30:00,30.85,30.88,30.79,30.87,6700.0,26.5561,26.5819,26.5044,26.5733,6700.0
2011-09-13 12:40:00,30.87,30.92,30.84,30.89,6100.0,26.5733,26.6163,26.5475,26.5905,6100.0
2011-09-13 12:50:00,30.89,30.91,30.83,30.9,8000.0,26.5905,26.6077,26.5388,26.5991,8000.0
2011-09-13 13:00:00,30.91,30.99,30.91,30.97,13400.0,26.6077,26.6766,26.6077,26.6594,13400.0
2011-09-13 13:10:00,30.96,31.01,30.92,30.95,5100.0,26.6508,26.6938,26.6163,26.6421,5100.0
2011-09-13 13:20:00,30.95,30.96,30.92,30.95,4500.0,26.6421,26.6508,26.6163,26.6421,4500.0
2011-09-13 13:30:00,30.93,30.93,30.87,30.91,5000.0,26.6249,26.6249,26.5733,26.6077,5000.0
2011-09-13 13:40:00,30.92,30.97,30.89,30.97,5600.0,26.6163,26.6594,26.5905,26.6594,5600.0
2011-09-13 13:50:00,30.97,31.01,30.92,30.93,13600.0,26.6594,26.6938,26.6163,26.6249,13600.0
2011-09-13 14:00:00,30.92,30.94,30.89,30.92,7600.0,26.6163,26.6335,26.5905,26.6163,7600.0
2011-09-13 14:10:00,30.93,30.97,30.9,30.92,9100.0,26.6249,26.6594,26.5991,26.6163,9100.0
2011-09-13 14:20:00,30.94,31.05,30.93,31.05,8800.0,26.6335,26.7282,26.6249,26.7282,8800.0
2011-09-13 14:30:00,31.05,31.06,30.98,30.98,7500.0,26.7282,26.7368,26.668,26.668,7500.0
2011-09-13 14:40:00,30.98,31.01,30.87,30.87,10400.0,26.668,26.6938,26.5733,26.5733,10400.0
2011-09-13 14:50:00,30.87,30.95,30.84,30.89,34900.0,26.5733,26.6421,26.5475,26.5905,34900.0
2011-09-13 15:00:00,30.9,30.96,30.87,30.92,17500.0,26.5991,26.6508,26.5733,26.6163,17500.0
2011-09-13 15:10:00,30.92,30.94,30.79,30.79,30000.0,26.6163,26.6335,26.5044,26.5044,30000.0
2011-09-13 15:20:00,30.79,30.91,30.73,30.89,27700.0,26.5044,26.6077,26.4528,26.5905,27700.0
2011-09-13 15:30:00,30.91,31.02,30.91,30.97,26700.0,26.6077,26.7024,26.6077,26.6594,26700.0
2011-09-13 15:40:00,30.97,31.04,30.93,31.01,24500.0,26.6594,26.7196,26.6249,26.6938,24500.0
2011-09-13 15:50:00,31.02,31.03,30.91,31.0,65700.0,26.7024,26.711,26.6077,26.6852,65700.0
2011-09-14 09:30:00,31.1,31.2,30.95,30.95,18000.0,26.7713,26.8574,26.6421,26.6421,18000.0
2011-09-14 09:40:00,30.9,31.11,30.9,30.99,12700.0,26.5991,26.7799,26.5991,26.6766,12700.0
2011-09-14 09:50:00,30.99,31.06,30.9,30.9,15900.0,26.6766,26.7368,26.5991,26.5991,15900.0
2011-09-14 10:00:00,30.92,30.92,30.8,30.88,10000.0,26.6163,26.6163,26.513,26.5819,10000.0
2011-09-14 10:10:00,30.87,30.98,30.67,30.67,8700.0,26.5733,26.668,26.4011,26.4011,8700.0
2011-09-14 10:20:00,30.66,30.77,30.54,30.77,12000.0,26.3925,26.4872,26.2892,26.4872,12000.0
2011-09-14 10:30:00,30.74,30.84,30.68,30.82,8100.0,26.4614,26.5475,26.4097,26.5302,8100.0
2011-09-14 10:40:00,30.83,30.85,30.72,30.73,10100.0,26.5388,26.5561,26.4442,26.4528,10100.0
2011-09-14 10:50:00,30.74,30.84,30.74,30.84,5900.0,26.4614,26.5475,26.4614,26.5475,5900.0
2011-09-14 11:00:00,30.79,30.94,30.78,30.91,6700.0,26.5044,26.6335,26.4958,26.6077,6700.0
2011-09-14 11:10:00,30.92,30.97,30.88,30.88,4600.0,26.6163,26.6594,26.5819,26.5819,4600.0
2011-09-14 11:20:00,30.88,31.03,30.87,31.02,6500.0,26.5819,26.711,26.5733,26.7024,6500.0
2011-09-14 11:30:00,31.0,31.02,30.95,31.01,5100.0,26.6852,26.7024,26.6421,26.6938,5100.0
2011-09-14 11:40:00,31.0,31.0,30.94,30.96,4300.0,26.6852,26.6852,26.6335,26.6508,4300.0
2011-09-14 11:50:00,30.99,31.05,30.99,31.02,7700.0,26.6766,26.7282,26.6766,26.7024,7700.0
2011-09-14 12:00:00,31.03,31.06,30.99,31.01,12000.0,26.711,26.7368,26.6766,26.6938,12000.0
2011-09-14 12:10:00,31.03,31.03,30.98,30.98,11300.0,26.711,26.711,26.668,26.668,11300.0
2011-09-14 12:20:00,30.99,31.06,30.98,31.06,12800.0,26.6766,26.7368,26.668,26.7368,12800.0
2011-09-14 12:30:00,31.06,31.14,31.05,31.14,16800.0,26.7368,26.8057,26.7282,26.8057,16800.0
2011-09-14 12:40:00,31.16,31.19,31.14,31.18,16300.0,26.8229,26.8487,26.8057,26.8401,16300.0
2011-09-14 12:50:00,31.17,31.17,31.09,31.11,11900.0,26.8315,26.8315,26.7627,26.7799,11900.0
2011-09-14 13:00:00,31.1,31.16,31.1,31.13,11700.0,26.7713,26.8229,26.7713,26.7971,11700.0
2011-09-14 13:10:00,31.13,31.13,31.1,31.12,7200.0,26.7971,26.7971,26.7713,26.7885,7200.0
2011-09-14 13:20:00,31.14,31.15,31.09,31.12,12400.0,26.8057,26.8143,26.7627,26.7885,12400.0
2011-09-14 13:30:00,31.12,31.26,31.12,31.25,16500.0,26.7885,26.909,26.7885,26.9004,16500.0
2011-09-14 13:40:00,31.26,31.32,31.25,31.31,12300.0,26.909,26.9606,26.9004,26.952,12300.0
2011-09-14 13:50:00,31.33,31.37,31.2,31.23,15000.0,26.9693,27.0037,26.8574,26.8832,15000.0
2011-09-14 14:00:00,31.24,31.37,31.24,31.36,19200.0,26.8918,27.0037,26.8918,26.9951,19200.0
2011-09-14 14:10:00,31.34,31.44,31.29,31.44,22400.0,26.9779,27.0639,26.9348,27.0639,22400.0
2011-09-14 14:20:00,31.44,31.46,31.36,31.41,14200.0,27.0639,27.0812,26.9951,27.0381,14200.0
2011-09-14 14:30:00,31.41,31.41,31.36,31.39,11200.0,27.0381,27.0381,26.9951,27.0209,11200.0
2011-09-14 14:40:00,31.41,31.44,31.39,31.39,11700.0,27.0381,27.0639,27.0209,27.0209,11700.0
2011-09-14 14:50:00,31.41,31.49,31.39,31.49,11900.0,27.0381,27.107,27.0209,27.107,11900.0
2011-09-14 15:00:00,31.49,31.63,31.49,31.63,17600.0,27.107,27.2275,27.107,27.2275,17600.0
2011-09-14 15:10:00,31.64,31.69,31.63,31.68,28000.0,27.2361,27.2791,27.2275,27.2705,28000.0
2011-09-14 15:20:00,31.69,31.78,31.65,31.75,37300.0,27.2791,27.3566,27.2447,27.3308,37300.0
2011-09-14 15:30:00,31.75,31.83,31.71,31.71,81200.0,27.3308,27.3997,27.2964,27.2964,81200.0
2011-09-14 15:40:00,31.71,31.72,31.49,31.55,60000.0,27.2964,27.305,27.107,27.1586,60000.0
2011-09-14 15:50:00,31.56,31.64,31.48,31.5,105900.0,27.1672,27.2361,27.0984,27.1156,105900.0
2011-09-15 09:30:00,31.81,31.87,31.69,31.82,12600.0,27.3824,27.4341,27.2791,27.3911,12600.0
2011-09-15 09:40:00,31.8,31.8,31.58,31.68,12500.0,27.3738,27.3738,27.1845,27.2705,12500.0
2011-09-15 09:50:00,31.78,31.84,31.66,31.68,13800.0,27.3566,27.4083,27.2533,27.2705,13800.0
2011-09-15 10:00:00,31.72,31.94,31.72,31.87,12900.0,27.305,27.4944,27.305,27.4341,12900.0
2011-09-15 10:10:00,31.88,31.9,31.7,31.76,7900.0,27.4427,27.4599,27.2878,27.3394,7900.0
2011-09-15 10:20:00,31.75,31.76,31.58,31.6,9700.0,27.3308,27.3394,27.1845,27.2017,9700.0
2011-09-15 10:30:00,31.6,31.6,31.5,31.58,14900.0,27.2017,27.2017,27.1156,27.1845,14900.0
2011-09-15 10:40:00,31.6,31.64,31.59,31.63,12500.0,27.2017,27.2361,27.1931,27.2275,12500.0
2011-09-15 10:50:00,31.63,31.65,31.5,31.55,14400.0,27.2275,27.2447,27.1156,27.1586,14400.0
2011-09-15 11:00:00,31.54,31.71,31.49,31.71,19500.0,27.15,27.2964,27.107,27.2964,19500.0
2011-09-15 11:10:00,31.7,31.81,31.69,31.8,19700.0,27.2878,27.3824,27.2791,27.3738,19700.0
2011-09-15 11:20:00,31.8,31.84,31.72,31.78,11600.0,27.3738,27.4083,27.305,27.3566,11600.0
2011-09-15 11:30:00,31.79,31.85,31.78,31.85,9400.0,27.3652,27.4169,27.3566,27.4169,9400.0
2011-09-15 11:40:00,31.87,31.94,31.85,31.93,17300.0,27.4341,27.4944,27.4169,27.4857,17300.0
2011-09-15 11:50:00,31.94,31.96,31.88,31.92,10300.0,27.4944,27.5116,27.4427,27.4771,10300.0
2011-09-15 12:00:00,31.94,31.97,31.9,31.96,14900.0,27.4944,27.5202,27.4599,27.5116,14900.0
2011-09-15 12:10:00,31.97,31.99,31.94,31.99,8200.0,27.5202,27.5374,27.4944,27.5374,8200.0
2011-09-15 12:20:00,31.97,31.97,31.91,31.91,3900.0,27.5202,27.5202,27.4685,27.4685,3900.0
2011-09-15 12:30:00,31.92,32.01,31.92,32.0,6200.0,27.4771,27.5546,27.4771,27.546,6200.0
2011-09-15 12:40:00,32.0,32.0,31.96,31.97,6700.0,27.546,27.546,27.5116,27.5202,6700.0
2011-09-15 12:50:00,31.96,31.97,31.93,31.93,3200.0,27.5116,27.5202,27.4857,27.4857,3200.0
2011-09-15 13:00:00,31.94,32.01,31.93,32.0,9300.0,27.4944,27.5546,27.4857,27.546,9300.0
2011-09-15 13:10:00,32.02,32.02,31.98,31.98,5400.0,27.5632,27.5632,27.5288,27.5288,5400.0
2011-09-15 13:20:00,31.98,31.98,31.9,31.9,6500.0,27.5288,27.5288,27.4599,27.4599,6500.0
2011-09-15 13:30:00,31.89,31.9,31.82,31.84,4000.0,27.4513,27.4599,27.3911,27.4083,4000.0
2011-09-15 13:40:00,31.84,31.9,31.84,31.86,6900.0,27.4083,27.4599,27.4083,27.4255,6900.0
2011-09-15 13:50:00,31.85,31.93,31.83,31.93,6000.0,27.4169,27.4857,27.3997,27.4857,6000.0
2011-09-15 14:00:00,31.92,32.0,31.91,32.0,8100.0,27.4771,27.546,27.4685,27.546,8100.0
2011-09-15 14:10:00,32.01,32.08,31.99,32.01,13100.0,27.5546,27.6149,27.5374,27.5546,13100.0
2011-09-15 14:20:00,32.01,32.01,31.96,31.97,5400.0,27.5546,27.5546,27.5116,27.5202,5400.0
2011-09-15 14:30:00,31.97,32.01,31.97,32.0,8800.0,27.5202,27.5546,27.5202,27.546,8800.0
2011-09-15 14:40:00,31.99,32.05,31.98,32.04,8500.0,27.5374,27.589,27.5288,27.5804,8500.0
2011-09-15 14:50:00,32.04,32.07,32.02,32.04,5900.0,27.5804,27.6063,27.5632,27.5804,5900.0
2011-09-15 15:00:00,32.05,32.13,32.05,32.09,18600.0,27.589,27.6579,27.589,27.6235,18600.0
2011-09-15 15:10:00,32.09,32.09,31.96,31.96,10700.0,27.6235,27.6235,27.5116,27.5116,10700.0
2011-09-15 15:20:00,31.96,32.0,31.92,31.95,15700.0,27.5116,27.546,27.4771,27.503,15700.0
2011-09-15 15:30:00,31.95,32.08,31.93,32.07,25000.0,27.503,27.6149,27.4857,27.6063,25000.0
2011-09-15 15:40:00,32.06,32.12,32.02,32.1,55500.0,27.5976,27.6493,27.5632,27.6321,55500.0
2011-09-15 15:50:00,32.1,32.15,32.07,32.14,63800.0,27.6321,27.6751,27.6063,27.6665,63800.0
2011-09-16 09:30:00,32.33,32.42,32.23,32.35,183200.0,27.8301,27.9075,27.744,27.8473,183200.0
2011-09-16 09:40:00,32.34,32.52,32.31,32.51,12100.0,27.8387,27.9936,27.8129,27.985,12100.0
2011-09-16 09:50:00,32.49,32.61,32.38,32.39,14000.0,27.9678,28.0711,27.8731,27.8817,14000.0
2011-09-16 10:00:00,32.4,32.44,32.31,32.39,11900.0,27.8903,27.9248,27.8129,27.8817,11900.0
2011-09-16 10:10:00,32.39,32.57,32.37,32.45,7400.0,27.8817,28.0367,27.8645,27.9334,7400.0
2011-09-16 10:20:00,32.45,32.45,32.17,32.17,13100.0,27.9334,27.9334,27.6923,27.6923,13100.0
2011-09-16 10:30:00,32.17,32.21,32.12,32.16,9800.0,27.6923,27.7268,27.6493,27.6837,9800.0
2011-09-16 10:40:00,32.16,32.2,31.99,31.99,17800.0,27.6837,27.7182,27.5374,27.5374,17800.0
2011-09-16 10:50:00,31.98,32.02,31.89,31.98,12800.0,27.5288,27.5632,27.4513,27.5288,12800.0
2011-09-16 11:00:00,31.99,32.01,31.97,31.97,8600.0,27.5374,27.5546,27.5202,27.5202,8600.0
2011-09-16 11:10:00,31.98,32.02,31.91,31.93,8400.0,27.5288,27.5632,27.4685,27.4857,8400.0
2011-09-16 11:20:00,31.92,31.92,31.84,31.89,5900.0,27.4771,27.4771,27.4083,27.4513,5900.0
2011-09-16 11:30:00,31.88,31.97,31.8,31.97,7500.0,27.4427,27.5202,27.3738,27.5202,7500.0
2011-09-16 11:40:00,31.96,32.06,31.94,32.03,6800.0,27.5116,27.5976,27.4944,27.5718,6800.0
2011-09-16 11:50:00,32.05,32.1,32.03,32.08,6800.0,27.589,27.6321,27.5718,27.6149,6800.0
2011-09-16 12:00:00,32.09,32.16,32.09,32.14,5600.0,27.6235,27.6837,27.6235,27.6665,5600.0
2011-09-16 12:10:00,32.14,32.16,32.11,32.15,4100.0,27.6665,27.6837,27.6407,27.6751,4100.0
2011-09-16 12:20:00,32.15,32.2,32.12,32.17,3900.0,27.6751,27.7182,27.6493,27.6923,3900.0
2011-09-16 12:30:00,32.18,32.22,32.18,32.22,3900.0,27.7009,27.7354,27.7009,27.7354,3900.0
2011-09-16 12:40:00,32.23,32.29,32.23,32.25,4500.0,27.744,27.7956,27.744,27.7612,4500.0
2011-09-16 12:50:00,32.24,32.26,32.22,32.22,3900.0,27.7526,27.7698,27.7354,27.7354,3900.0
2011-09-16 13:00:00,32.22,32.25,32.17,32.17,8300.0,27.7354,27.7612,27.6923,27.6923,8300.0
2011-09-16 13:10:00,32.18,32.23,32.17,32.22,3600.0,27.7009,27.744,27.6923,27.7354,3600.0
2011-09-16 13:20:00,32.22,32.23,32.2,32.21,7200.0,27.7354,27.744,27.7182,27.7268,7200.0
2011-09-16 13:30:00,32.2,32.22,32.06,32.1,9300.0,27.7182,27.7354,27.5976,27.6321,9300.0
2011-09-16 13:40:00,32.11,32.13,32.11,32.12,3100.0,27.6407,27.6579,27.6407,27.6493,3100.0
2011-09-16 13:50:00,32.12,32.15,32.11,32.13,7300.0,27.6493,27.6751,27.6407,27.6579,7300.0
2011-09-16 14:00:00,32.14,32.16,32.11,32.15,7100.0,27.6665,27.6837,27.6407,27.6751,7100.0
2011-09-16 14:10:00,32.14,32.16,32.08,32.1,5700.0,27.6665,27.6837,27.6149,27.6321,5700.0
2011-09-16 14:20:00,32.1,32.1,32.05,32.05,4400.0,27.6321,27.6321,27.589,27.589,4400.0
2011-09-16 14:30:00,32.07,32.14,32.07,32.14,4900.0,27.6063,27.6665,27.6063,27.6665,4900.0
2011-09-16 14:40:00,32.14,32.14,32.08,32.12,5600.0,27.6665,27.6665,27.6149,27.6493,5600.0
2011-09-16 14:50:00,32.12,32.18,32.11,32.17,5900.0,27.6493,27.7009,27.6407,27.6923,5900.0
2011-09-16 15:00:00,32.18,32.19,32.11,32.12,13700.0,27.7009,27.7096,27.6407,27.6493,13700.0
2011-09-16 15:10:00,32.12,32.14,32.1,32.11,9400.0,27.6493,27.6665,27.6321,27.6407,9400.0
2011-09-16 15:20:00,32.11,32.12,32.06,32.06,18600.0,27.6407,27.6493,27.5976,27.5976,18600.0
2011-09-16 15:30:00,32.07,32.14,32.07,32.1,38900.0,27.6063,27.6665,27.6063,27.6321,38900.0
2011-09-16 15:40:00,32.09,32.25,32.09,32.23,41900.0,27.6235,27.7612,27.6235,27.744,41900.0
2011-09-16 15:50:00,32.24,32.31,32.22,32.3,83400.0,27.7526,27.8129,27.7354,27.8042,83400.0
2011-09-19 09:30:00,31.77,31.85,31.67,31.8,10100.0,27.348,27.4169,27.2619,27.3738,10100.0
2011-09-19 09:40:00,31.73,31.75,31.56,31.58,6200.0,27.3136,27.3308,27.1672,27.1845,6200.0
2011-09-19 09:50:00,31.58,31.58,31.46,31.54,6300.0,27.1845,27.1845,27.0812,27.15,6300.0
2011-09-19 10:00:00,31.54,31.62,31.53,31.61,7200.0,27.15,27.2189,27.1414,27.2103,7200.0
2011-09-19 10:10:00,31.59,31.59,31.39,31.45,8600.0,27.1931,27.1931,27.0209,27.0726,8600.0
2011-09-19 10:20:00,31.45,31.55,31.44,31.54,3300.0,27.0726,27.1586,27.0639,27.15,3300.0
2011-09-19 10:30:00,31.56,31.59,31.52,31.56,7300.0,27.1672,27.1931,27.1328,27.1672,7300.0
2011-09-19 10:40:00,31.54,31.61,31.5,31.61,5100.0,27.15,27.2103,27.1156,27.2103,5100.0
2011-09-19 10:50:00,31.62,31.66,31.57,31.58,8200.0,27.2189,27.2533,27.1759,27.1845,8200.0
2011-09-19 11:00:00,31.57,31.64,31.57,31.63,8100.0,27.1759,27.2361,27.1759,27.2275,8100.0
2011-09-19 11:10:00,31.61,31.67,31.57,31.62,4100.0,27.2103,27.2619,27.1759,27.2189,4100.0
2011-09-19 11:20:00,31.64,31.7,31.6,31.63,8900.0,27.2361,27.2878,27.2017,27.2275,8900.0
2011-09-19 11:30:00,31.62,31.7,31.59,31.7,6500.0,27.2189,27.2878,27.1931,27.2878,6500.0
2011-09-19 11:40:00,31.72,31.87,31.7,31.86,8200.0,27.305,27.4341,27.2878,27.4255,8200.0
2011-09-19 11:50:00,31.87,31.87,31.72,31.75,6500.0,27.4341,27.4341,27.305,27.3308,6500.0
2011-09-19 12:00:00,31.73,31.79,31.71,31.72,4700.0,27.3136,27.3652,27.2964,27.305,4700.0
2011-09-19 12:10:00,31.73,31.73,31.63,31.66,4400.0,27.3136,27.3136,27.2275,27.2533,4400.0
2011-09-19 12:20:00,31.65,31.67,31.61,31.67,10200.0,27.2447,27.2619,27.2103,27.2619,10200.0
2011-09-19 12:30:00,31.67,31.67,31.59,31.59,3900.0,27.2619,27.2619,27.1931,27.1931,3900.0
2011-09-19 12:40:00,31.61,31.62,31.52,31.53,6400.0,27.2103,27.2189,27.1328,27.1414,6400.0
2011-09-19 12:50:00,31.55,31.55,31.44,31.49,13200.0,27.1586,27.1586,27.0639,27.107,13200.0
2011-09-19 13:00:00,31.45,31.51,31.41,31.51,7300.0,27.0726,27.1242,27.0381,27.1242,7300.0
2011-09-19 13:10:00,31.5,31.5,31.42,31.48,6400.0,27.1156,27.1156,27.0467,27.0984,6400.0
2011-09-19 13:20:00,31.45,31.55,31.45,31.52,6100.0,27.0726,27.1586,27.0726,27.1328,6100.0
2011-09-19 13:30:00,31.51,31.52,31.47,31.47,4500.0,27.1242,27.1328,27.0898,27.0898,4500.0
2011-09-19 13:40:00,31.5,31.55,31.5,31.54,2800.0,27.1156,27.1586,27.1156,27.15,2800.0
2011-09-19 13:50:00,31.53,31.56,31.51,31.54,4100.0,27.1414,27.1672,27.1242,27.15,4100.0
2011-09-19 14:00:00,31.52,31.57,31.48,31.53,7400.0,27.1328,27.1759,27.0984,27.1414,7400.0
2011-09-19 14:10:00,31.55,31.61,31.54,31.6,6500.0,27.1586,27.2103,27.15,27.2017,6500.0
2011-09-19 14:20:00,31.59,31.62,31.52,31.53,7400.0,27.1931,27.2189,27.1328,27.1414,7400.0
2011-09-19 14:30:00,31.53,31.65,31.53,31.64,14600.0,27.1414,27.2447,27.1414,27.2361,14600.0
2011-09-19 14:40:00,31.65,31.68,31.61,31.65,7400.0,27.2447,27.2705,27.2103,27.2447,7400.0
2011-09-19 14:50:00,31.68,31.69,31.53,31.54,9900.0,27.2705,27.2791,27.1414,27.15,9900.0
2011-09-19 15:00:00,31.54,31.57,31.5,31.51,12800.0,27.15,27.1759,27.1156,27.1242,12800.0
2011-09-19 15:10:00,31.51,31.81,31.49,31.73,51600.0,27.1242,27.3824,27.107,27.3136,51600.0
2011-09-19 15:20:00,31.74,31.89,31.74,31.86,29200.0,27.3222,27.4513,27.3222,27.4255,29200.0
2011-09-19 15:30:00,31.86,31.94,31.85,31.91,28900.0,27.4255,27.4944,27.4169,27.4685,28900.0
2011-09-19 15:40:00,31.89,31.92,31.8,31.83,27400.0,27.4513,27.4771,27.3738,27.3997,27400.0
2011-09-19 15:50:00,31.84,31.87,31.71,31.72,81400.0,27.4083,27.4341,27.2964,27.305,81400.0
2011-09-20 09:30:00,31.99,31.99,31.82,31.91,12200.0,27.5374,27.5374,27.3911,27.4685,12200.0
2011-09-20 09:40:00,31.89,31.9,31.73,31.81,11400.0,27.4513,27.4599,27.3136,27.3824,11400.0
2011-09-20 09:50:00,31.81,31.82,31.74,31.82,9300.0,27.3824,27.3911,27.3222,27.3911,9300.0
2011-09-20 10:00:00,31.81,31.97,31.79,31.84,12500.0,27.3824,27.5202,27.3652,27.4083,12500.0
2011-09-20 10:10:00,31.84,31.99,31.79,31.98,10100.0,27.4083,27.5374,27.3652,27.5288,10100.0
2011-09-20 10:20:00,31.98,32.13,31.95,32.07,12000.0,27.5288,27.6579,27.503,27.6063,12000.0
2011-09-20 10:30:00,32.08,32.18,32.02,32.16,12100.0,27.6149,27.7009,27.5632,27.6837,12100.0
2011-09-20 10:40:00,32.16,32.26,32.16,32.25,10900.0,27.6837,27.7698,27.6837,27.7612,10900.0
2011-09-20 10:50:00,32.26,32.28,32.16,32.25,11300.0,27.7698,27.787,27.6837,27.7612,11300.0
2011-09-20 11:00:00,32.25,32.36,32.25,32.33,14000.0,27.7612,27.8559,27.7612,27.8301,14000.0
2011-09-20 11:10:00,32.32,32.41,32.29,32.31,13100.0,27.8215,27.8989,27.7956,27.8129,13100.0
2011-09-20 11:20:00,32.3,32.37,32.28,32.37,16200.0,27.8042,27.8645,27.787,27.8645,16200.0
2011-09-20 11:30:00,32.36,32.43,32.32,32.39,15300.0,27.8559,27.9161,27.8215,27.8817,15300.0
2011-09-20 11:40:00,32.37,32.4,32.33,32.39,12500.0,27.8645,27.8903,27.8301,27.8817,12500.0
2011-09-20 11:50:00,32.39,32.39,32.33,32.34,28200.0,27.8817,27.8817,27.8301,27.8387,28200.0
2011-09-20 12:00:00,32.34,32.34,32.19,32.2,17500.0,27.8387,27.8387,27.7096,27.7182,17500.0
2011-09-20 12:10:00,32.2,32.2,32.14,32.17,6500.0,27.7182,27.7182,27.6665,27.6923,6500.0
2011-09-20 12:20:00,32.18,32.21,32.17,32.18,5900.0,27.7009,27.7268,27.6923,27.7009,5900.0
2011-09-20 12:30:00,32.18,32.19,32.11,32.11,4600.0,27.7009,27.7096,27.6407,27.6407,4600.0
2011-09-20 12:40:00,32.12,32.14,32.09,32.13,7600.0,27.6493,27.6665,27.6235,27.6579,7600.0
2011-09-20 12:50:00,32.13,32.2,32.13,32.16,10900.0,27.6579,27.7182,27.6579,27.6837,10900.0
2011-09-20 13:00:00,32.17,32.2,32.15,32.15,9600.0,27.6923,27.7182,27.6751,27.6751,9600.0
2011-09-20 13:10:00,32.16,32.19,32.11,32.13,17700.0,27.6837,27.7096,27.6407,27.6579,17700.0
2011-09-20 13:20:00,32.13,32.13,32.08,32.12,10000.0,27.6579,27.6579,27.6149,27.6493,10000.0
2011-09-20 13:30:00,32.13,32.14,32.08,32.08,10500.0,27.6579,27.6665,27.6149,27.6149,10500.0
2011-09-20 13:40:00,32.08,32.09,32.04,32.07,7600.0,27.6149,27.6235,27.5804,27.6063,7600.0
2011-09-20 13:50:00,32.07,32.08,32.04,32.07,13200.0,27.6063,27.6149,27.5804,27.6063,13200.0
2011-09-20 14:00:00,32.08,32.14,32.04,32.14,11100.0,27.6149,27.6665,27.5804,27.6665,11100.0
2011-09-20 14:10:00,32.15,32.19,32.15,32.17,13000.0,27.6751,27.7096,27.6751,27.6923,13000.0
2011-09-20 14:20:00,32.17,32.17,32.11,32.13,7300.0,27.6923,27.6923,27.6407,27.6579,7300.0
2011-09-20 14:30:00,32.13,32.16,32.04,32.06,10900.0,27.6579,27.6837,27.5804,27.5976,10900.0
2011-09-20 14:40:00,32.06,32.06,31.99,32.04,11000.0,27.5976,27.5976,27.5374,27.5804,11000.0
2011-09-20 14:50:00,32.04,32.1,32.03,32.05,13100.0,27.5804,27.6321,27.5718,27.589,13100.0
2011-09-20 15:00:00,32.05,32.09,31.87,31.88,31300.0,27.589,27.6235,27.4341,27.4427,31300.0
2011-09-20 15:10:00,31.88,31.94,31.81,31.84,24200.0,27.4427,27.4944,27.3824,27.4083,24200.0
2011-09-20 15:20:00,31.83,31.84,31.77,31.8,26900.0,27.3997,27.4083,27.348,27.3738,26900.0
2011-09-20 15:30:00,31.79,31.87,31.77,31.86,25500.0,27.3652,27.4341,27.348,27.4255,25500.0
2011-09-20 15:40:00,31.86,31.86,31.64,31.69,45700.0,27.4255,27.4255,27.2361,27.2791,45700.0
2011-09-20 15:50:00,31.69,31.7,31.61,31.62,83000.0,27.2791,27.2878,27.2103,27.2189,83000.0
2011-09-21 09:30:00,31.64,31.74,31.57,31.69,15000.0,27.2361,27.3222,27.1759,27.2791,15000.0
2011-09-21 09:40:00,31.68,31.69,31.42,31.61,13200.0,27.2705,27.2791,27.0467,27.2103,13200.0
2011-09-21 09:50:00,31.58,31.67,31.48,31.63,12600.0,27.1845,27.2619,27.0984,27.2275,12600.0
2011-09-21 10:00:00,31.67,31.72,31.54,31.56,11000.0,27.2619,27.305,27.15,27.1672,11000.0
2011-09-21 10:10:00,31.54,31.55,31.44,31.52,8400.0,27.15,27.1586,27.0639,27.1328,8400.0
2011-09-21 10:20:00,31.5,31.59,31.42,31.47,10000.0,27.1156,27.1931,27.0467,27.0898,10000.0
2011-09-21 10:30:00,31.5,31.5,31.34,31.37,8300.0,27.1156,27.1156,26.9779,27.0037,8300.0
2011-09-21 10:40:00,31.37,31.5,31.36,31.36,11300.0,27.0037,27.1156,26.9951,26.9951,11300.0
2011-09-21 10:50:00,31.35,31.36,31.23,31.31,16100.0,26.9865,26.9951,26.8832,26.952,16100.0
2011-09-21 11:00:00,31.33,31.37,31.3,31.3,11400.0,26.9693,27.0037,26.9434,26.9434,11400.0
2011-09-21 11:10:00,31.29,31.41,31.28,31.33,13000.0,26.9348,27.0381,26.9262,26.9693,13000.0
2011-09-21 11:20:00,31.33,31.35,31.28,31.33,13200.0,26.9693,26.9865,26.9262,26.9693,13200.0
2011-09-21 11:30:00,31.33,31.44,31.32,31.43,7800.0,26.9693,27.0639,26.9606,27.0553,7800.0
2011-09-21 11:40:00,31.44,31.47,31.42,31.47,7700.0,27.0639,27.0898,27.0467,27.0898,7700.0
2011-09-21 11:50:00,31.42,31.43,31.35,31.4,7300.0,27.0467,27.0553,26.9865,27.0295,7300.0
2011-09-21 12:00:00,31.39,31.45,31.37,31.43,9200.0,27.0209,27.0726,27.0037,27.0553,9200.0
2011-09-21 12:10:00,31.4,31.42,31.37,31.42,8400.0,27.0295,27.0467,27.0037,27.0467,8400.0
2011-09-21 12:20:00,31.42,31.43,31.29,31.31,19800.0,27.0467,27.0553,26.9348,26.952,19800.0
2011-09-21 12:30:00,31.32,31.43,31.29,31.41,14400.0,26.9606,27.0553,26.9348,27.0381,14400.0
2011-09-21 12:40:00,31.42,31.42,31.34,31.36,11000.0,27.0467,27.0467,26.9779,26.9951,11000.0
2011-09-21 12:50:00,31.35,31.36,31.28,31.36,8500.0,26.9865,26.9951,26.9262,26.9951,8500.0
2011-09-21 13:00:00,31.37,31.46,31.34,31.45,14600.0,27.0037,27.0812,26.9779,27.0726,14600.0
2011-09-21 13:10:00,31.44,31.46,31.35,31.36,11200.0,27.0639,27.0812,26.9865,26.9951,11200.0
2011-09-21 13:20:00,31.36,31.43,31.36,31.42,7000.0,26.9951,27.0553,26.9951,27.0467,7000.0
2011-09-21 13:30:00,31.42,31.44,31.37,31.39,6500.0,27.0467,27.0639,27.0037,27.0209,6500.0
2011-09-21 13:40:00,31.4,31.43,31.38,31.38,6700.0,27.0295,27.0553,27.0123,27.0123,6700.0
2011-09-21 13:50:00,31.4,31.44,31.38,31.42,8900.0,27.0295,27.0639,27.0123,27.0467,8900.0
2011-09-21 14:00:00,31.43,31.46,31.41,31.45,7400.0,27.0553,27.0812,27.0381,27.0726,7400.0
2011-09-21 14:10:00,31.46,31.54,31.44,31.44,6800.0,27.0812,27.15,27.0639,27.0639,6800.0
2011-09-21 14:20:00,31.43,31.68,31.22,31.41,47500.0,27.0553,27.2705,26.8746,27.0381,47500.0
2011-09-21 14:30:00,31.4,31.51,31.11,31.24,39200.0,27.0295,27.1242,26.7799,26.8918,39200.0
2011-09-21 14:40:00,31.21,31.28,31.1,31.25,21600.0,26.866,26.9262,26.7713,26.9004,21600.0
2011-09-21 14:50:00,31.26,31.31,31.18,31.21,8800.0,26.909,26.952,26.8401,26.866,8800.0
2011-09-21 15:00:00,31.2,31.34,31.16,31.29,18100.0,26.8574,26.9779,26.8229,26.9348,18100.0
2011-09-21 15:10:00,31.3,31.38,31.29,31.32,22500.0,26.9434,27.0123,26.9348,26.9606,22500.0
2011-09-21 15:20:00,31.33,31.36,31.18,31.2,18400.0,26.9693,26.9951,26.8401,26.8574,18400.0
2011-09-21 15:30:00,31.21,31.27,30.96,31.0,53800.0,26.866,26.9176,26.6508,26.6852,53800.0
2011-09-21 15:40:00,30.98,30.98,30.84,30.85,51600.0,26.668,26.668,26.5475,26.5561,51600.0
2011-09-21 15:50:00,30.84,30.84,30.58,30.59,134700.0,26.5475,26.5475,26.3236,26.3323,134700.0
2011-09-22 09:30:00,29.85,30.05,29.85,29.87,22100.0,25.6953,25.8674,25.6953,25.7125,22100.0
2011-09-22 09:40:00,29.92,29.99,29.81,29.81,11700.0,25.7555,25.8158,25.6608,25.6608,11700.0
2011-09-22 09:50:00,29.84,29.92,29.7,29.71,11400.0,25.6866,25.7555,25.5661,25.5747,11400.0
2011-09-22 10:00:00,29.73,29.97,29.71,29.95,11600.0,25.592,25.7986,25.5747,25.7813,11600.0
2011-09-22 10:10:00,29.96,30.01,29.83,29.95,11200.0,25.7899,25.833,25.678,25.7813,11200.0
2011-09-22 10:20:00,29.97,30.12,29.88,29.89,13300.0,25.7986,25.9277,25.7211,25.7297,13300.0
2011-09-22 10:30:00,29.87,30.03,29.84,29.89,15500.0,25.7125,25.8502,25.6866,25.7297,15500.0
2011-09-22 10:40:00,29.89,30.02,29.82,29.98,18100.0,25.7297,25.8416,25.6694,25.8072,18100.0
2011-09-22 10:50:00,29.97,29.97,29.74,29.74,15400.0,25.7986,25.7986,25.6006,25.6006,15400.0
2011-09-22 11:00:00,29.75,29.8,29.72,29.72,15200.0,25.6092,25.6522,25.5833,25.5833,15200.0
2011-09-22 11:10:00,29.73,29.82,29.68,29.82,16500.0,25.592,25.6694,25.5489,25.6694,16500.0
2011-09-22 11:20:00,29.82,29.84,29.76,29.78,17300.0,25.6694,25.6866,25.6178,25.635,17300.0
2011-09-22 11:30:00,29.79,29.92,29.78,29.87,19000.0,25.6436,25.7555,25.635,25.7125,19000.0
2011-09-22 11:40:00,29.86,29.88,29.8,29.82,11700.0,25.7039,25.7211,25.6522,25.6694,11700.0
2011-09-22 11:50:00,29.81,29.82,29.75,29.77,17700.0,25.6608,25.6694,25.6092,25.6264,17700.0
2011-09-22 12:00:00,29.77,29.8,29.65,29.71,18500.0,25.6264,25.6522,25.5231,25.5747,18500.0
2011-09-22 12:10:00,29.7,29.74,29.62,29.7,41000.0,25.5661,25.6006,25.4973,25.5661,41000.0
2011-09-22 12:20:00,29.68,29.81,29.64,29.77,11400.0,25.5489,25.6608,25.5145,25.6264,11400.0
2011-09-22 12:30:00,29.76,29.86,29.76,29.85,8200.0,25.6178,25.7039,25.6178,25.6953,8200.0
2011-09-22 12:40:00,29.85,29.94,29.83,29.92,9100.0,25.6953,25.7727,25.678,25.7555,9100.0
2011-09-22 12:50:00,29.94,29.98,29.91,29.95,6400.0,25.7727,25.8072,25.7469,25.7813,6400.0
2011-09-22 13:00:00,29.95,29.97,29.76,29.76,9900.0,25.7813,25.7986,25.6178,25.6178,9900.0
2011-09-22 13:10:00,29.78,29.8,29.74,29.75,13000.0,25.635,25.6522,25.6006,25.6092,13000.0
2011-09-22 13:20:00,29.75,29.77,29.63,29.71,17900.0,25.6092,25.6264,25.5059,25.5747,17900.0
2011-09-22 13:30:00,29.67,29.72,29.62,29.68,14500.0,25.5403,25.5833,25.4973,25.5489,14500.0
2011-09-22 13:40:00,29.67,29.75,29.64,29.66,17900.0,25.5403,25.6092,25.5145,25.5317,17900.0
2011-09-22 13:50:00,29.67,29.69,29.5,29.5,15600.0,25.5403,25.5575,25.394,25.394,15600.0
2011-09-22 14:00:00,29.53,29.63,29.48,29.6,13800.0,25.4198,25.5059,25.3768,25.4801,13800.0
2011-09-22 14:10:00,29.6,29.7,29.58,29.64,30200.0,25.4801,25.5661,25.4628,25.5145,30200.0
2011-09-22 14:20:00,29.66,29.99,29.65,29.85,55900.0,25.5317,25.8158,25.5231,25.6953,55900.0
2011-09-22 14:30:00,29.81,29.88,29.63,29.66,26100.0,25.6608,25.7211,25.5059,25.5317,26100.0
2011-09-22 14:40:00,29.65,29.86,29.62,29.74,20400.0,25.5231,25.7039,25.4973,25.6006,20400.0
2011-09-22 14:50:00,29.76,29.76,29.64,29.69,14900.0,25.6178,25.6178,25.5145,25.5575,14900.0
2011-09-22 15:00:00,29.67,29.69,29.56,29.69,15300.0,25.5403,25.5575,25.4456,25.5575,15300.0
2011-09-22 15:10:00,29.7,29.73,29.61,29.65,21000.0,25.5661,25.592,25.4887,25.5231,21000.0
2011-09-22 15:20:00,29.65,29.65,29.47,29.63,47700.0,25.5231,25.5231,25.3681,25.5059,47700.0
2011-09-22 15:30:00,29.65,29.81,29.57,29.81,72200.0,25.5231,25.6608,25.4542,25.6608,72200.0
2011-09-22 15:40:00,29.83,29.99,29.64,29.94,118800.0,25.678,25.8158,25.5145,25.7727,118800.0
2011-09-22 15:50:00,29.93,30.05,29.81,29.94,146600.0,25.7641,25.8674,25.6608,25.7727,146600.0
2011-09-23 09:30:00,29.86,29.91,29.63,29.73,25200.0,25.7039,25.7469,25.5059,25.592,25200.0
2011-09-23 09:40:00,29.74,29.91,29.66,29.75,14000.0,25.6006,25.7469,25.5317,25.6092,14000.0
2011-09-23 09:50:00,29.74,30.07,29.73,29.94,17100.0,25.6006,25.8846,25.592,25.7727,17100.0
2011-09-23 10:00:00,29.91,29.97,29.76,29.86,18200.0,25.7469,25.7986,25.6178,25.7039,18200.0
2011-09-23 10:10:00,29.86,29.92,29.69,29.69,11100.0,25.7039,25.7555,25.5575,25.5575,11100.0
2011-09-23 10:20:00,29.68,29.86,29.62,29.82,10500.0,25.5489,25.7039,25.4973,25.6694,10500.0
2011-09-23 10:30:00,29.83,29.93,29.83,29.9,10900.0,25.678,25.7641,25.678,25.7383,10900.0
2011-09-23 10:40:00,29.91,30.08,29.8,30.07,13800.0,25.7469,25.8932,25.6522,25.8846,13800.0
2011-09-23 10:50:00,30.1,30.1,29.98,30.02,9500.0,25.9105,25.9105,25.8072,25.8416,9500.0
2011-09-23 11:00:00,30.01,30.1,29.96,30.09,11500.0,25.833,25.9105,25.7899,25.9018,11500.0
2011-09-23 11:10:00,30.09,30.1,30.0,30.08,8800.0,25.9018,25.9105,25.8244,25.8932,8800.0
2011-09-23 11:20:00,30.08,30.16,30.04,30.1,7100.0,25.8932,25.9621,25.8588,25.9105,7100.0
2011-09-23 11:30:00,30.09,30.1,29.93,29.95,7700.0,25.9018,25.9105,25.7641,25.7813,7700.0
2011-09-23 11:40:00,29.94,29.96,29.86,29.88,5700.0,25.7727,25.7899,25.7039,25.7211,5700.0
2011-09-23 11:50:00,29.88,29.95,29.83,29.95,8200.0,25.7211,25.7813,25.678,25.7813,8200.0
2011-09-23 12:00:00,29.98,29.98,29.87,29.95,5200.0,25.8072,25.8072,25.7125,25.7813,5200.0
2011-09-23 12:10:00,29.95,30.05,29.93,30.03,9800.0,25.7813,25.8674,25.7641,25.8502,9800.0
2011-09-23 12:20:00,30.02,30.02,29.92,29.93,9400.0,25.8416,25.8416,25.7555,25.7641,9400.0
2011-09-23 12:30:00,29.94,29.99,29.92,29.93,4200.0,25.7727,25.8158,25.7555,25.7641,4200.0
2011-09-23 12:40:00,29.92,30.01,29.81,29.94,34800.0,25.7555,25.833,25.6608,25.7727,34800.0
2011-09-23 12:50:00,29.92,30.03,29.86,29.86,8500.0,25.7555,25.8502,25.7039,25.7039,8500.0
2011-09-23 13:00:00,29.88,29.93,29.8,29.81,11100.0,25.7211,25.7641,25.6522,25.6608,11100.0
2011-09-23 13:10:00,29.82,29.96,29.82,29.92,19100.0,25.6694,25.7899,25.6694,25.7555,19100.0
2011-09-23 13:20:00,29.92,30.04,29.91,29.96,8200.0,25.7555,25.8588,25.7469,25.7899,8200.0
2011-09-23 13:30:00,29.96,30.15,29.95,30.0,22100.0,25.7899,25.9535,25.7813,25.8244,22100.0
2011-09-23 13:40:00,30.0,30.18,29.97,30.15,14400.0,25.8244,25.9793,25.7986,25.9535,14400.0
2011-09-23 13:50:00,30.17,30.21,30.11,30.2,9600.0,25.9707,26.0051,25.9191,25.9965,9600.0
2011-09-23 14:00:00,30.19,30.26,30.13,30.14,7300.0,25.9879,26.0482,25.9363,25.9449,7300.0
2011-09-23 14:10:00,30.13,30.13,30.07,30.08,21000.0,25.9363,25.9363,25.8846,25.8932,21000.0
2011-09-23 14:20:00,30.09,30.09,29.95,29.97,12200.0,25.9018,25.9018,25.7813,25.7986,12200.0
2011-09-23 14:30:00,29.98,30.07,29.98,30.05,9200.0,25.8072,25.8846,25.8072,25.8674,9200.0
2011-09-23 14:40:00,30.05,30.07,29.96,29.96,11500.0,25.8674,25.8846,25.7899,25.7899,11500.0
2011-09-23 14:50:00,29.96,30.03,29.93,29.96,19000.0,25.7899,25.8502,25.7641,25.7899,19000.0
2011-09-23 15:00:00,29.96,30.08,29.96,30.06,16000.0,25.7899,25.8932,25.7899,25.876,16000.0
2011-09-23 15:10:00,30.02,30.16,30.02,30.13,18400.0,25.8416,25.9621,25.8416,25.9363,18400.0
2011-09-23 15:20:00,30.13,30.26,30.12,30.26,29000.0,25.9363,26.0482,25.9277,26.0482,29000.0
2011-09-23 15:30:00,30.25,30.29,30.19,30.23,27200.0,26.0396,26.074,25.9879,26.0224,27200.0
2011-09-23 15:40:00,30.24,30.26,30.1,30.12,42600.0,26.031,26.0482,25.9105,25.9277,42600.0
2011-09-23 15:50:00,30.12,30.24,30.07,30.22,74300.0,25.9277,26.031,25.8846,26.0138,74300.0
2011-09-26 09:30:00,30.59,30.6,30.17,30.17,104400.0,26.3323,26.3409,25.9707,25.9707,104400.0
2011-09-26 09:40:00,30.17,30.29,30.11,30.21,14700.0,25.9707,26.074,25.9191,26.0051,14700.0
2011-09-26 09:50:00,30.18,30.2,29.93,29.97,17200.0,25.9793,25.9965,25.7641,25.7986,17200.0
2011-09-26 10:00:00,29.94,30.05,29.9,29.92,19700.0,25.7727,25.8674,25.7383,25.7555,19700.0
2011-09-26 10:10:00,29.9,29.93,29.84,29.87,10900.0,25.7383,25.7641,25.6866,25.7125,10900.0
2011-09-26 10:20:00,29.87,30.02,29.87,29.99,6900.0,25.7125,25.8416,25.7125,25.8158,6900.0
2011-09-26 10:30:00,30.04,30.09,29.95,30.01,22300.0,25.8588,25.9018,25.7813,25.833,22300.0
2011-09-26 10:40:00,29.98,30.21,29.97,30.01,18700.0,25.8072,26.0051,25.7986,25.833,18700.0
2011-09-26 10:50:00,30.02,30.27,30.02,30.22,11000.0,25.8416,26.0568,25.8416,26.0138,11000.0
2011-09-26 11:00:00,30.2,30.34,30.19,30.29,9000.0,25.9965,26.1171,25.9879,26.074,9000.0
2011-09-26 11:10:00,30.29,30.39,30.22,30.35,13400.0,26.074,26.1601,26.0138,26.1257,13400.0
2011-09-26 11:20:00,30.35,30.46,30.3,30.46,21100.0,26.1257,26.2203,26.0826,26.2203,21100.0
2011-09-26 11:30:00,30.46,30.48,30.38,30.48,7700.0,26.2203,26.2376,26.1515,26.2376,7700.0
2011-09-26 11:40:00,30.49,30.64,30.49,30.53,7800.0,26.2462,26.3753,26.2462,26.2806,7800.0
2011-09-26 11:50:00,30.55,30.6,30.5,30.58,5600.0,26.2978,26.3409,26.2548,26.3236,5600.0
2011-09-26 12:00:00,30.5,30.53,30.46,30.5,15200.0,26.2548,26.2806,26.2203,26.2548,15200.0
2011-09-26 12:10:00,30.49,30.53,30.47,30.52,11900.0,26.2462,26.2806,26.229,26.272,11900.0
2011-09-26 12:20:00,30.54,30.61,30.49,30.55,10600.0,26.2892,26.3495,26.2462,26.2978,10600.0
2011-09-26 12:30:00,30.56,30.68,30.56,30.64,13100.0,26.3064,26.4097,26.3064,26.3753,13100.0
2011-09-26 12:40:00,30.62,30.63,30.49,30.51,13200.0,26.3581,26.3667,26.2462,26.2634,13200.0
2011-09-26 12:50:00,30.51,30.57,30.49,30.56,12900.0,26.2634,26.315,26.2462,26.3064,12900.0
2011-09-26 13:00:00,30.57,30.57,30.38,30.48,16400.0,26.315,26.315,26.1515,26.2376,16400.0
2011-09-26 13:10:00,30.44,30.45,30.34,30.36,8300.0,26.2031,26.2117,26.1171,26.1343,8300.0
2011-09-26 13:20:00,30.37,30.45,30.37,30.38,5600.0,26.1429,26.2117,26.1429,26.1515,5600.0
2011-09-26 13:30:00,30.37,30.48,30.32,30.37,11900.0,26.1429,26.2376,26.0998,26.1429,11900.0
2011-09-26 13:40:00,30.39,30.43,30.32,30.38,6700.0,26.1601,26.1945,26.0998,26.1515,6700.0
2011-09-26 13:50:00,30.39,30.48,30.37,30.46,7700.0,26.1601,26.2376,26.1429,26.2203,7700.0
2011-09-26 14:00:00,30.46,30.64,30.45,30.56,27600.0,26.2203,26.3753,26.2117,26.3064,27600.0
2011-09-26 14:10:00,30.55,30.61,30.5,30.54,18000.0,26.2978,26.3495,26.2548,26.2892,18000.0
2011-09-26 14:20:00,30.58,30.65,30.53,30.61,11900.0,26.3236,26.3839,26.2806,26.3495,11900.0
2011-09-26 14:30:00,30.61,30.72,30.54,30.69,16100.0,26.3495,26.4442,26.2892,26.4183,16100.0
2011-09-26 14:40:00,30.7,30.76,30.67,30.67,8100.0,26.4269,26.4786,26.4011,26.4011,8100.0
2011-09-26 14:50:00,30.67,30.74,30.63,30.69,11200.0,26.4011,26.4614,26.3667,26.4183,11200.0
2011-09-26 15:00:00,30.72,30.82,30.71,30.74,15200.0,26.4442,26.5302,26.4356,26.4614,15200.0
2011-09-26 15:10:00,30.74,30.85,30.73,30.84,10100.0,26.4614,26.5561,26.4528,26.5475,10100.0
2011-09-26 15:20:00,30.84,30.87,30.8,30.87,11700.0,26.5475,26.5733,26.513,26.5733,11700.0
2011-09-26 15:30:00,30.86,30.89,30.8,30.89,16600.0,26.5647,26.5905,26.513,26.5905,16600.0
2011-09-26 15:40:00,30.91,31.04,30.86,31.01,32800.0,26.6077,26.7196,26.5647,26.6938,32800.0
2011-09-26 15:50:00,31.01,31.19,31.01,31.17,89200.0,26.6938,26.8487,26.6938,26.8315,89200.0
2011-09-27 09:30:00,31.87,31.96,31.72,31.79,28300.0,27.4341,27.5116,27.305,27.3652,28300.0
2011-09-27 09:40:00,31.76,31.86,31.72,31.85,17100.0,27.3394,27.4255,27.305,27.4169,17100.0
2011-09-27 09:50:00,31.85,32.0,31.84,32.0,22500.0,27.4169,27.546,27.4083,27.546,22500.0
2011-09-27 10:00:00,31.96,32.05,31.74,31.82,28900.0,27.5116,27.589,27.3222,27.3911,28900.0
2011-09-27 10:10:00,31.8,31.92,31.73,31.77,16700.0,27.3738,27.4771,27.3136,27.348,16700.0
2011-09-27 10:20:00,31.8,31.9,31.75,31.86,9400.0,27.3738,27.4599,27.3308,27.4255,9400.0
2011-09-27 10:30:00,31.86,31.87,31.75,31.76,16200.0,27.4255,27.4341,27.3308,27.3394,16200.0
2011-09-27 10:40:00,31.76,31.93,31.75,31.89,13600.0,27.3394,27.4857,27.3308,27.4513,13600.0
2011-09-27 10:50:00,31.91,32.01,31.9,31.98,13600.0,27.4685,27.5546,27.4599,27.5288,13600.0
2011-09-27 11:00:00,32.0,32.03,31.99,32.0,21000.0,27.546,27.5718,27.5374,27.546,21000.0
2011-09-27 11:10:00,31.98,32.07,31.98,32.07,15000.0,27.5288,27.6063,27.5288,27.6063,15000.0
2011-09-27 11:20:00,32.06,32.09,32.0,32.04,16700.0,27.5976,27.6235,27.546,27.5804,16700.0
2011-09-27 11:30:00,32.04,32.12,32.03,32.06,8900.0,27.5804,27.6493,27.5718,27.5976,8900.0
2011-09-27 11:40:00,32.06,32.08,32.03,32.05,10400.0,27.5976,27.6149,27.5718,27.589,10400.0
2011-09-27 11:50:00,32.04,32.12,32.03,32.1,8300.0,27.5804,27.6493,27.5718,27.6321,8300.0
2011-09-27 12:00:00,32.1,32.22,32.09,32.21,18600.0,27.6321,27.7354,27.6235,27.7268,18600.0
2011-09-27 12:10:00,32.23,32.29,32.21,32.21,10900.0,27.744,27.7956,27.7268,27.7268,10900.0
2011-09-27 12:20:00,32.19,32.26,32.18,32.2,7500.0,27.7096,27.7698,27.7009,27.7182,7500.0
2011-09-27 12:30:00,32.2,32.22,32.15,32.17,10400.0,27.7182,27.7354,27.6751,27.6923,10400.0
2011-09-27 12:40:00,32.17,32.2,32.16,32.18,9600.0,27.6923,27.7182,27.6837,27.7009,9600.0
2011-09-27 12:50:00,32.17,32.22,32.16,32.18,7800.0,27.6923,27.7354,27.6837,27.7009,7800.0
2011-09-27 13:00:00,32.18,32.24,32.15,32.24,9600.0,27.7009,27.7526,27.6751,27.7526,9600.0
2011-09-27 13:10:00,32.24,32.26,32.18,32.25,9300.0,27.7526,27.7698,27.7009,27.7612,9300.0
2011-09-27 13:20:00,32.23,32.26,32.19,32.24,9200.0,27.744,27.7698,27.7096,27.7526,9200.0
2011-09-27 13:30:00,32.23,32.3,32.15,32.3,9500.0,27.744,27.8042,27.6751,27.8042,9500.0
2011-09-27 13:40:00,32.3,32.34,32.27,32.33,14800.0,27.8042,27.8387,27.7784,27.8301,14800.0
2011-09-27 13:50:00,32.35,32.4,32.32,32.33,15900.0,27.8473,27.8903,27.8215,27.8301,15900.0
2011-09-27 14:00:00,32.32,32.34,32.32,32.32,12900.0,27.8215,27.8387,27.8215,27.8215,12900.0
2011-09-27 14:10:00,32.32,32.36,32.3,32.33,8500.0,27.8215,27.8559,27.8042,27.8301,8500.0
2011-09-27 14:20:00,32.33,32.36,32.32,32.34,19500.0,27.8301,27.8559,27.8215,27.8387,19500.0
2011-09-27 14:30:00,32.34,32.37,32.32,32.32,12400.0,27.8387,27.8645,27.8215,27.8215,12400.0
2011-09-27 14:40:00,32.33,32.34,32.3,32.3,18700.0,27.8301,27.8387,27.8042,27.8042,18700.0
2011-09-27 14:50:00,32.3,32.35,32.3,32.31,22700.0,27.8042,27.8473,27.8042,27.8129,22700.0
2011-09-27 15:00:00,32.31,32.32,32.27,32.32,57100.0,27.8129,27.8215,27.7784,27.8215,57100.0
2011-09-27 15:10:00,32.32,32.32,32.2,32.26,29000.0,27.8215,27.8215,27.7182,27.7698,29000.0
2011-09-27 15:20:00,32.25,32.25,31.98,32.04,44200.0,27.7612,27.7612,27.5288,27.5804,44200.0
2011-09-27 15:30:00,32.04,32.14,31.96,31.97,50500.0,27.5804,27.6665,27.5116,27.5202,50500.0
2011-09-27 15:40:00,31.98,32.04,31.86,31.89,108200.0,27.5288,27.5804,27.4255,27.4513,108200.0
2011-09-27 15:50:00,31.89,31.97,31.77,31.95,136100.0,27.4513,27.5202,27.348,27.503,136100.0
2011-09-28 09:30:00,31.93,32.03,31.82,32.03,22800.0,27.4857,27.5718,27.3911,27.5718,22800.0
2011-09-28 09:40:00,32.01,32.32,31.95,32.29,32000.0,27.5546,27.8215,27.503,27.7956,32000.0
2011-09-28 09:50:00,32.29,32.34,32.22,32.23,15000.0,27.7956,27.8387,27.7354,27.744,15000.0
2011-09-28 10:00:00,32.21,32.21,32.02,32.11,11800.0,27.7268,27.7268,27.5632,27.6407,11800.0
2011-09-28 10:10:00,32.1,32.1,31.79,31.79,15800.0,27.6321,27.6321,27.3652,27.3652,15800.0
2011-09-28 10:20:00,31.81,32.09,31.79,32.09,40400.0,27.3824,27.6235,27.3652,27.6235,40400.0
2011-09-28 10:30:00,32.06,32.09,31.98,32.03,47900.0,27.5976,27.6235,27.5288,27.5718,47900.0
2011-09-28 10:40:00,32.04,32.18,32.03,32.16,19000.0,27.5804,27.7009,27.5718,27.6837,19000.0
2011-09-28 10:50:00,32.17,32.24,32.16,32.23,18700.0,27.6923,27.7526,27.6837,27.744,18700.0
2011-09-28 11:00:00,32.23,32.27,32.23,32.25,49000.0,27.744,27.7784,27.744,27.7612,49000.0
2011-09-28 11:10:00,32.26,32.31,32.23,32.24,28000.0,27.7698,27.8129,27.744,27.7526,28000.0
2011-09-28 11:20:00,32.24,32.28,32.23,32.27,17500.0,27.7526,27.787,27.744,27.7784,17500.0
2011-09-28 11:30:00,32.28,32.28,32.11,32.27,22900.0,27.787,27.787,27.6407,27.7784,22900.0
2011-09-28 11:40:00,32.26,32.3,32.22,32.24,11800.0,27.7698,27.8042,27.7354,27.7526,11800.0
2011-09-28 11:50:00,32.24,32.32,32.23,32.24,9400.0,27.7526,27.8215,27.744,27.7526,9400.0
2011-09-28 12:00:00,32.25,32.28,32.04,32.08,14400.0,27.7612,27.787,27.5804,27.6149,14400.0
2011-09-28 12:10:00,32.08,32.15,32.07,32.12,19300.0,27.6149,27.6751,27.6063,27.6493,19300.0
2011-09-28 12:20:00,32.12,32.22,32.12,32.21,6300.0,27.6493,27.7354,27.6493,27.7268,6300.0
2011-09-28 12:30:00,32.19,32.19,32.06,32.1,11100.0,27.7096,27.7096,27.5976,27.6321,11100.0
2011-09-28 12:40:00,32.11,32.11,32.05,32.07,6200.0,27.6407,27.6407,27.589,27.6063,6200.0
2011-09-28 12:50:00,32.03,32.14,32.02,32.1,8100.0,27.5718,27.6665,27.5632,27.6321,8100.0
2011-09-28 13:00:00,32.1,32.1,31.99,31.99,9000.0,27.6321,27.6321,27.5374,27.5374,9000.0
2011-09-28 13:10:00,31.98,31.99,31.93,31.94,9000.0,27.5288,27.5374,27.4857,27.4944,9000.0
2011-09-28 13:20:00,31.92,31.92,31.83,31.83,5600.0,27.4771,27.4771,27.3997,27.3997,5600.0
2011-09-28 13:30:00,31.84,31.84,31.72,31.78,10700.0,27.4083,27.4083,27.305,27.3566,10700.0
2011-09-28 13:40:00,31.79,31.81,31.65,31.66,21700.0,27.3652,27.3824,27.2447,27.2533,21700.0
2011-09-28 13:50:00,31.68,31.72,31.57,31.59,15400.0,27.2705,27.305,27.1759,27.1931,15400.0
2011-09-28 14:00:00,31.57,31.6,31.47,31.58,12300.0,27.1759,27.2017,27.0898,27.1845,12300.0
2011-09-28 14:10:00,31.56,31.62,31.52,31.61,8300.0,27.1672,27.2189,27.1328,27.2103,8300.0
2011-09-28 14:20:00,31.58,31.62,31.56,31.56,4700.0,27.1845,27.2189,27.1672,27.1672,4700.0
2011-09-28 14:30:00,31.56,31.63,31.54,31.63,5300.0,27.1672,27.2275,27.15,27.2275,5300.0
2011-09-28 14:40:00,31.63,31.71,31.58,31.58,6100.0,27.2275,27.2964,27.1845,27.1845,6100.0
2011-09-28 14:50:00,31.58,31.67,31.56,31.63,6200.0,27.1845,27.2619,27.1672,27.2275,6200.0
2011-09-28 15:00:00,31.62,31.72,31.6,31.7,10600.0,27.2189,27.305,27.2017,27.2878,10600.0
2011-09-28 15:10:00,31.7,31.77,31.6,31.63,11500.0,27.2878,27.348,27.2017,27.2275,11500.0
2011-09-28 15:20:00,31.63,31.65,31.51,31.52,17900.0,27.2275,27.2447,27.1242,27.1328,17900.0
2011-09-28 15:30:00,31.51,31.54,31.35,31.38,26300.0,27.1242,27.15,26.9865,27.0123,26300.0
2011-09-28 15:40:00,31.36,31.4,31.19,31.24,47400.0,26.9951,27.0295,26.8487,26.8918,47400.0
2011-09-28 15:50:00,31.24,31.32,31.18,31.2,157500.0,26.8918,26.9606,26.8401,26.8574,157500.0
2011-09-29 09:30:00,31.71,31.82,31.53,31.57,19400.0,27.2964,27.3911,27.1414,27.1759,19400.0
2011-09-29 09:40:00,31.56,31.73,31.5,31.73,20000.0,27.1672,27.3136,27.1156,27.3136,20000.0
2011-09-29 09:50:00,31.72,31.74,31.51,31.51,13200.0,27.305,27.3222,27.1242,27.1242,13200.0
2011-09-29 10:00:00,31.53,31.6,31.5,31.53,17600.0,27.1414,27.2017,27.1156,27.1414,17600.0
2011-09-29 10:10:00,31.51,31.57,31.47,31.54,12200.0,27.1242,27.1759,27.0898,27.15,12200.0
2011-09-29 10:20:00,31.54,31.57,31.47,31.51,17200.0,27.15,27.1759,27.0898,27.1242,17200.0
2011-09-29 10:30:00,31.51,31.54,31.46,31.5,15200.0,27.1242,27.15,27.0812,27.1156,15200.0
2011-09-29 10:40:00,31.5,31.52,31.37,31.45,19800.0,27.1156,27.1328,27.0037,27.0726,19800.0
2011-09-29 10:50:00,31.43,31.43,31.3,31.34,11300.0,27.0553,27.0553,26.9434,26.9779,11300.0
2011-09-29 11:00:00,31.36,31.4,31.31,31.33,16500.0,26.9951,27.0295,26.952,26.9693,16500.0
2011-09-29 11:10:00,31.34,31.35,31.22,31.23,8500.0,26.9779,26.9865,26.8746,26.8832,8500.0
2011-09-29 11:20:00,31.23,31.33,31.17,31.32,6900.0,26.8832,26.9693,26.8315,26.9606,6900.0
2011-09-29 11:30:00,31.31,31.39,31.3,31.33,9000.0,26.952,27.0209,26.9434,26.9693,9000.0
2011-09-29 11:40:00,31.34,31.47,31.31,31.47,8600.0,26.9779,27.0898,26.952,27.0898,8600.0
2011-09-29 11:50:00,31.49,31.51,31.39,31.4,5500.0,27.107,27.1242,27.0209,27.0295,5500.0
2011-09-29 12:00:00,31.4,31.48,31.37,31.37,11000.0,27.0295,27.0984,27.0037,27.0037,11000.0
2011-09-29 12:10:00,31.37,31.42,31.33,31.34,5100.0,27.0037,27.0467,26.9693,26.9779,5100.0
2011-09-29 12:20:00,31.34,31.46,31.34,31.42,5600.0,26.9779,27.0812,26.9779,27.0467,5600.0
2011-09-29 12:30:00,31.42,31.42,31.24,31.27,9700.0,27.0467,27.0467,26.8918,26.9176,9700.0
2011-09-29 12:40:00,31.28,31.36,31.23,31.33,9800.0,26.9262,26.9951,26.8832,26.9693,9800.0
2011-09-29 12:50:00,31.31,31.41,31.28,31.29,8500.0,26.952,27.0381,26.9262,26.9348,8500.0
2011-09-29 13:00:00,31.29,31.38,31.26,31.36,6300.0,26.9348,27.0123,26.909,26.9951,6300.0
2011-09-29 13:10:00,31.35,31.39,31.32,31.32,5200.0,26.9865,27.0209,26.9606,26.9606,5200.0
2011-09-29 13:20:00,31.33,31.35,31.23,31.24,7600.0,26.9693,26.9865,26.8832,26.8918,7600.0
2011-09-29 13:30:00,31.19,31.2,31.0,31.0,12800.0,26.8487,26.8574,26.6852,26.6852,12800.0
2011-09-29 13:40:00,31.01,31.03,30.93,30.99,9000.0,26.6938,26.711,26.6249,26.6766,9000.0
2011-09-29 13:50:00,31.0,31.1,30.97,31.05,6100.0,26.6852,26.7713,26.6594,26.7282,6100.0
2011-09-29 14:00:00,31.04,31.05,30.84,30.89,10700.0,26.7196,26.7282,26.5475,26.5905,10700.0
2011-09-29 14:10:00,30.87,30.87,30.74,30.84,13400.0,26.5733,26.5733,26.4614,26.5475,13400.0
2011-09-29 14:20:00,30.82,30.93,30.75,30.87,11800.0,26.5302,26.6249,26.47,26.5733,11800.0
2011-09-29 14:30:00,30.86,30.94,30.76,30.91,14400.0,26.5647,26.6335,26.4786,26.6077,14400.0
2011-09-29 14:40:00,30.92,30.95,30.74,30.76,16200.0,26.6163,26.6421,26.4614,26.4786,16200.0
2011-09-29 14:50:00,30.78,30.92,30.73,30.9,12200.0,26.4958,26.6163,26.4528,26.5991,12200.0
2011-09-29 15:00:00,30.93,30.94,30.67,30.78,18600.0,26.6249,26.6335,26.4011,26.4958,18600.0
2011-09-29 15:10:00,30.8,30.91,30.74,30.76,23300.0,26.513,26.6077,26.4614,26.4786,23300.0
2011-09-29 15:20:00,30.75,30.96,30.75,30.9,19600.0,26.47,26.6508,26.47,26.5991,19600.0
2011-09-29 15:30:00,30.91,31.13,30.87,31.12,44100.0,26.6077,26.7971,26.5733,26.7885,44100.0
2011-09-29 15:40:00,31.11,31.22,31.01,31.13,56900.0,26.7799,26.8746,26.6938,26.7971,56900.0
2011-09-29 15:50:00,31.14,31.36,31.13,31.35,119300.0,26.8057,26.9951,26.7971,26.9865,119300.0
2011-09-30 09:30:00,30.94,31.06,30.82,31.05,12300.0,26.6335,26.7368,26.5302,26.7282,12300.0
2011-09-30 09:40:00,31.06,31.42,30.99,31.02,17900.0,26.7368,27.0467,26.6766,26.7024,17900.0
2011-09-30 09:50:00,30.98,31.18,30.91,30.96,18000.0,26.668,26.8401,26.6077,26.6508,18000.0
2011-09-30 10:00:00,30.95,31.16,30.95,31.14,14800.0,26.6421,26.8229,26.6421,26.8057,14800.0
2011-09-30 10:10:00,31.13,31.32,31.07,31.32,14500.0,26.7971,26.9606,26.7454,26.9606,14500.0
2011-09-30 10:20:00,31.3,31.35,31.24,31.24,16200.0,26.9434,26.9865,26.8918,26.8918,16200.0
2011-09-30 10:30:00,31.24,31.24,30.96,31.0,16800.0,26.8918,26.8918,26.6508,26.6852,16800.0
2011-09-30 10:40:00,31.01,31.02,30.92,30.92,7600.0,26.6938,26.7024,26.6163,26.6163,7600.0
2011-09-30 10:50:00,30.92,31.01,30.83,30.83,7900.0,26.6163,26.6938,26.5388,26.5388,7900.0
2011-09-30 11:00:00,30.84,31.03,30.83,31.01,8900.0,26.5475,26.711,26.5388,26.6938,8900.0
2011-09-30 11:10:00,31.03,31.13,31.0,31.06,6300.0,26.711,26.7971,26.6852,26.7368,6300.0
2011-09-30 11:20:00,31.05,31.17,31.05,31.05,6600.0,26.7282,26.8315,26.7282,26.7282,6600.0
2011-09-30 11:30:00,31.07,31.25,31.07,31.18,10700.0,26.7454,26.9004,26.7454,26.8401,10700.0
2011-09-30 11:40:00,31.19,31.26,31.16,31.19,6700.0,26.8487,26.909,26.8229,26.8487,6700.0
2011-09-30 11:50:00,31.21,31.22,31.1,31.18,4800.0,26.866,26.8746,26.7713,26.8401,4800.0
2011-09-30 12:00:00,31.18,31.22,31.14,31.16,5400.0,26.8401,26.8746,26.8057,26.8229,5400.0
2011-09-30 12:10:00,31.18,31.18,31.12,31.12,6000.0,26.8401,26.8401,26.7885,26.7885,6000.0
2011-09-30 12:20:00,31.15,31.18,31.12,31.17,4500.0,26.8143,26.8401,26.7885,26.8315,4500.0
2011-09-30 12:30:00,31.15,31.15,31.1,31.15,5900.0,26.8143,26.8143,26.7713,26.8143,5900.0
2011-09-30 12:40:00,31.16,31.21,31.14,31.17,6200.0,26.8229,26.866,26.8057,26.8315,6200.0
2011-09-30 12:50:00,31.17,31.2,31.15,31.17,4800.0,26.8315,26.8574,26.8143,26.8315,4800.0
2011-09-30 13:00:00,31.16,31.17,31.09,31.16,9300.0,26.8229,26.8315,26.7627,26.8229,9300.0
2011-09-30 13:10:00,31.15,31.21,31.12,31.19,5400.0,26.8143,26.866,26.7885,26.8487,5400.0
2011-09-30 13:20:00,31.21,31.22,31.15,31.15,2500.0,26.866,26.8746,26.8143,26.8143,2500.0
2011-09-30 13:30:00,31.17,31.26,31.15,31.25,5500.0,26.8315,26.909,26.8143,26.9004,5500.0
2011-09-30 13:40:00,31.24,31.29,31.18,31.25,8700.0,26.8918,26.9348,26.8401,26.9004,8700.0
2011-09-30 13:50:00,31.25,31.26,31.2,31.22,13200.0,26.9004,26.909,26.8574,26.8746,13200.0
2011-09-30 14:00:00,31.2,31.27,31.17,31.21,26500.0,26.8574,26.9176,26.8315,26.866,26500.0
2011-09-30 14:10:00,31.2,31.29,31.18,31.29,25200.0,26.8574,26.9348,26.8401,26.9348,25200.0
2011-09-30 14:20:00,31.28,31.28,31.14,31.17,23700.0,26.9262,26.9262,26.8057,26.8315,23700.0
2011-09-30 14:30:00,31.16,31.23,31.13,31.22,8800.0,26.8229,26.8832,26.7971,26.8746,8800.0
2011-09-30 14:40:00,31.21,31.28,31.17,31.18,9000.0,26.866,26.9262,26.8315,26.8401,9000.0
2011-09-30 14:50:00,31.17,31.27,31.1,31.21,15000.0,26.8315,26.9176,26.7713,26.866,15000.0
2011-09-30 15:00:00,31.2,31.32,31.13,31.27,14400.0,26.8574,26.9606,26.7971,26.9176,14400.0
2011-09-30 15:10:00,31.26,31.26,31.13,31.18,8100.0,26.909,26.909,26.7971,26.8401,8100.0
2011-09-30 15:20:00,31.18,31.2,31.08,31.11,14700.0,26.8401,26.8574,26.7541,26.7799,14700.0
2011-09-30 15:30:00,31.08,31.13,30.95,30.97,24000.0,26.7541,26.7971,26.6421,26.6594,24000.0
2011-09-30 15:40:00,30.97,31.11,30.89,30.89,56700.0,26.6594,26.7799,26.5905,26.5905,56700.0
2011-09-30 15:50:00,30.89,30.93,30.73,30.74,154200.0,26.5905,26.6249,26.4528,26.4614,154200.0
2011-10-03 09:30:00,30.48,30.71,30.44,30.69,17400.0,26.2376,26.4356,26.2031,26.4183,17400.0
2011-10-03 09:40:00,30.74,30.91,30.6,30.65,17400.0,26.4614,26.6077,26.3409,26.3839,17400.0
2011-10-03 09:50:00,30.63,30.63,30.43,30.48,11000.0,26.3667,26.3667,26.1945,26.2376,11000.0
2011-10-03 10:00:00,30.46,30.92,30.46,30.92,20400.0,26.2203,26.6163,26.2203,26.6163,20400.0
2011-10-03 10:10:00,30.92,31.01,30.82,30.85,5200.0,26.6163,26.6938,26.5302,26.5561,5200.0
2011-10-03 10:20:00,30.84,30.86,30.64,30.74,8600.0,26.5475,26.5647,26.3753,26.4614,8600.0
2011-10-03 10:30:00,30.74,30.76,30.52,30.58,7800.0,26.4614,26.4786,26.272,26.3236,7800.0
2011-10-03 10:40:00,30.56,30.66,30.44,30.6,15700.0,26.3064,26.3925,26.2031,26.3409,15700.0
2011-10-03 10:50:00,30.6,30.72,30.55,30.67,22100.0,26.3409,26.4442,26.2978,26.4011,22100.0
2011-10-03 11:00:00,30.64,30.7,30.52,30.7,12000.0,26.3753,26.4269,26.272,26.4269,12000.0
2011-10-03 11:10:00,30.68,30.81,30.66,30.79,12900.0,26.4097,26.5216,26.3925,26.5044,12900.0
2011-10-03 11:20:00,30.82,30.87,30.73,30.84,12800.0,26.5302,26.5733,26.4528,26.5475,12800.0
2011-10-03 11:30:00,30.81,30.91,30.77,30.81,13400.0,26.5216,26.6077,26.4872,26.5216,13400.0
2011-10-03 11:40:00,30.8,30.82,30.67,30.68,7700.0,26.513,26.5302,26.4011,26.4097,7700.0
2011-10-03 11:50:00,30.71,30.8,30.69,30.76,12200.0,26.4356,26.513,26.4183,26.4786,12200.0
2011-10-03 12:00:00,30.77,30.78,30.66,30.66,8700.0,26.4872,26.4958,26.3925,26.3925,8700.0
2011-10-03 12:10:00,30.65,30.65,30.46,30.46,11100.0,26.3839,26.3839,26.2203,26.2203,11100.0
2011-10-03 12:20:00,30.46,30.54,30.43,30.49,6300.0,26.2203,26.2892,26.1945,26.2462,6300.0
2011-10-03 12:30:00,30.48,30.48,30.37,30.41,9700.0,26.2376,26.2376,26.1429,26.1773,9700.0
2011-10-03 12:40:00,30.42,30.46,30.37,30.37,6400.0,26.1859,26.2203,26.1429,26.1429,6400.0
2011-10-03 12:50:00,30.34,30.34,30.28,30.29,5000.0,26.1171,26.1171,26.0654,26.074,5000.0
2011-10-03 13:00:00,30.29,30.29,30.14,30.16,6900.0,26.074,26.074,25.9449,25.9621,6900.0
2011-10-03 13:10:00,30.16,30.24,30.02,30.09,8000.0,25.9621,26.031,25.8416,25.9018,8000.0
2011-10-03 13:20:00,30.09,30.1,30.04,30.09,3100.0,25.9018,25.9105,25.8588,25.9018,3100.0
2011-10-03 13:30:00,30.11,30.12,29.84,29.86,5500.0,25.9191,25.9277,25.6866,25.7039,5500.0
2011-10-03 13:40:00,29.89,29.98,29.88,29.91,17100.0,25.7297,25.8072,25.7211,25.7469,17100.0
2011-10-03 13:50:00,29.89,29.98,29.8,29.98,10500.0,25.7297,25.8072,25.6522,25.8072,10500.0
2011-10-03 14:00:00,29.98,30.07,29.9,30.07,18600.0,25.8072,25.8846,25.7383,25.8846,18600.0
2011-10-03 14:10:00,30.06,30.06,29.91,29.92,7000.0,25.876,25.876,25.7469,25.7555,7000.0
2011-10-03 14:20:00,29.93,29.98,29.83,29.84,17000.0,25.7641,25.8072,25.678,25.6866,17000.0
2011-10-03 14:30:00,29.83,29.91,29.78,29.87,9100.0,25.678,25.7469,25.635,25.7125,9100.0
2011-10-03 14:40:00,29.86,29.86,29.71,29.75,10500.0,25.7039,25.7039,25.5747,25.6092,10500.0
2011-10-03 14:50:00,29.75,29.83,29.7,29.8,31400.0,25.6092,25.678,25.5661,25.6522,31400.0
2011-10-03 15:00:00,29.78,29.91,29.78,29.81,28400.0,25.635,25.7469,25.635,25.6608,28400.0
2011-10-03 15:10:00,29.81,29.86,29.75,29.82,16500.0,25.6608,25.7039,25.6092,25.6694,16500.0
2011-10-03 15:20:00,29.8,29.83,29.69,29.73,12600.0,25.6522,25.678,25.5575,25.592,12600.0
2011-10-03 15:30:00,29.72,29.84,29.68,29.79,23500.0,25.5833,25.6866,25.5489,25.6436,23500.0
2011-10-03 15:40:00,29.8,29.96,29.7,29.91,34800.0,25.6522,25.7899,25.5661,25.7469,34800.0
2011-10-03 15:50:00,29.92,29.92,29.55,29.57,107300.0,25.7555,25.7555,25.437,25.4542,107300.0
2011-10-04 09:30:00,29.07,29.37,29.07,29.28,12300.0,25.0238,25.2821,25.0238,25.2046,12300.0
2011-10-04 09:40:00,29.28,29.5,29.27,29.42,9100.0,25.2046,25.394,25.196,25.3251,9100.0
2011-10-04 09:50:00,29.4,29.55,29.23,29.47,29400.0,25.3079,25.437,25.1615,25.3681,29400.0
2011-10-04 10:00:00,29.52,29.61,29.26,29.51,31600.0,25.4112,25.4887,25.1874,25.4026,31600.0
2011-10-04 10:10:00,29.53,29.84,29.53,29.77,16800.0,25.4198,25.6866,25.4198,25.6264,16800.0
2011-10-04 10:20:00,29.77,29.77,29.45,29.52,13300.0,25.6264,25.6264,25.3509,25.4112,13300.0
2011-10-04 10:30:00,29.54,29.67,29.45,29.63,11700.0,25.4284,25.5403,25.3509,25.5059,11700.0
2011-10-04 10:40:00,29.65,29.85,29.65,29.8,21800.0,25.5231,25.6953,25.5231,25.6522,21800.0
2011-10-04 10:50:00,29.81,29.81,29.59,29.66,13800.0,25.6608,25.6608,25.4714,25.5317,13800.0
2011-10-04 11:00:00,29.66,29.82,29.59,29.81,68700.0,25.5317,25.6694,25.4714,25.6608,68700.0
2011-10-04 11:10:00,29.8,29.89,29.67,29.67,10700.0,25.6522,25.7297,25.5403,25.5403,10700.0
2011-10-04 11:20:00,29.65,29.73,29.63,29.67,6000.0,25.5231,25.592,25.5059,25.5403,6000.0
2011-10-04 11:30:00,29.67,29.67,29.51,29.54,8700.0,25.5403,25.5403,25.4026,25.4284,8700.0
2011-10-04 11:40:00,29.54,29.63,29.52,29.6,5900.0,25.4284,25.5059,25.4112,25.4801,5900.0
2011-10-04 11:50:00,29.62,29.73,29.62,29.7,10100.0,25.4973,25.592,25.4973,25.5661,10100.0
2011-10-04 12:00:00,29.73,29.94,29.72,29.88,12400.0,25.592,25.7727,25.5833,25.7211,12400.0
2011-10-04 12:10:00,29.86,29.94,29.82,29.88,20100.0,25.7039,25.7727,25.6694,25.7211,20100.0
2011-10-04 12:20:00,29.9,29.98,29.81,29.82,12200.0,25.7383,25.8072,25.6608,25.6694,12200.0
2011-10-04 12:30:00,29.82,30.0,29.82,29.96,25300.0,25.6694,25.8244,25.6694,25.7899,25300.0
2011-10-04 12:40:00,29.98,30.02,29.96,29.96,9200.0,25.8072,25.8416,25.7899,25.7899,9200.0
2011-10-04 12:50:00,29.96,30.0,29.9,29.93,10800.0,25.7899,25.8244,25.7383,25.7641,10800.0
2011-10-04 13:00:00,29.94,30.0,29.84,29.99,32600.0,25.7727,25.8244,25.6866,25.8158,32600.0
2011-10-04 13:10:00,29.98,30.03,29.83,29.97,27000.0,25.8072,25.8502,25.678,25.7986,27000.0
2011-10-04 13:20:00,29.96,29.98,29.9,29.94,8300.0,25.7899,25.8072,25.7383,25.7727,8300.0
2011-10-04 13:30:00,29.93,30.01,29.87,29.87,12200.0,25.7641,25.833,25.7125,25.7125,12200.0
2011-10-04 13:40:00,29.87,29.88,29.74,29.87,19200.0,25.7125,25.7211,25.6006,25.7125,19200.0
2011-10-04 13:50:00,29.89,29.92,29.76,29.77,15700.0,25.7297,25.7555,25.6178,25.6264,15700.0
2011-10-04 14:00:00,29.78,29.85,29.65,29.7,22700.0,25.635,25.6953,25.5231,25.5661,22700.0
2011-10-04 14:10:00,29.69,29.73,29.68,29.7,24600.0,25.5575,25.592,25.5489,25.5661,24600.0
2011-10-04 14:20:00,29.7,29.79,29.65,29.77,25300.0,25.5661,25.6436,25.5231,25.6264,25300.0
2011-10-04 14:30:00,29.78,29.95,29.76,29.82,42100.0,25.635,25.7813,25.6178,25.6694,42100.0
2011-10-04 14:40:00,29.82,29.83,29.63,29.74,63500.0,25.6694,25.678,25.5059,25.6006,63500.0
2011-10-04 14:50:00,29.74,29.74,29.52,29.57,46200.0,25.6006,25.6006,25.4112,25.4542,46200.0
2011-10-04 15:00:00,29.56,29.74,29.5,29.51,68900.0,25.4456,25.6006,25.394,25.4026,68900.0
2011-10-04 15:10:00,29.51,29.7,29.46,29.7,74000.0,25.4026,25.5661,25.3595,25.5661,74000.0
2011-10-04 15:20:00,29.68,29.94,29.65,29.88,70300.0,25.5489,25.7727,25.5231,25.7211,70300.0
2011-10-04 15:30:00,29.88,30.08,29.87,30.02,87000.0,25.7211,25.8932,25.7125,25.8416,87000.0
2011-10-04 15:40:00,30.02,30.47,29.96,30.44,126600.0,25.8416,26.229,25.7899,26.2031,126600.0
2011-10-04 15:50:00,30.44,30.97,30.4,30.94,282400.0,26.2031,26.6594,26.1687,26.6335,282400.0
2011-10-05 09:30:00,31.18,31.18,30.76,30.86,12700.0,26.8401,26.8401,26.4786,26.5647,12700.0
2011-10-05 09:40:00,30.89,31.02,30.86,30.96,10200.0,26.5905,26.7024,26.5647,26.6508,10200.0
2011-10-05 09:50:00,30.97,31.01,30.76,30.85,11100.0,26.6594,26.6938,26.4786,26.5561,11100.0
2011-10-05 10:00:00,30.83,31.25,30.82,31.12,17300.0,26.5388,26.9004,26.5302,26.7885,17300.0
2011-10-05 10:10:00,31.11,31.21,31.09,31.11,6600.0,26.7799,26.866,26.7627,26.7799,6600.0
2011-10-05 10:20:00,31.14,31.31,31.12,31.19,5500.0,26.8057,26.952,26.7885,26.8487,5500.0
2011-10-05 10:30:00,31.21,31.37,31.21,31.34,10100.0,26.866,27.0037,26.866,26.9779,10100.0
2011-10-05 10:40:00,31.34,31.4,31.26,31.34,8600.0,26.9779,27.0295,26.909,26.9779,8600.0
2011-10-05 10:50:00,31.35,31.52,31.31,31.49,9000.0,26.9865,27.1328,26.952,27.107,9000.0
2011-10-05 11:00:00,31.5,31.5,31.31,31.33,11900.0,27.1156,27.1156,26.952,26.9693,11900.0
2011-10-05 11:10:00,31.34,31.36,31.19,31.22,9000.0,26.9779,26.9951,26.8487,26.8746,9000.0
2011-10-05 11:20:00,31.26,31.35,31.25,31.29,8200.0,26.909,26.9865,26.9004,26.9348,8200.0
2011-10-05 11:30:00,31.28,31.4,31.28,31.33,6600.0,26.9262,27.0295,26.9262,26.9693,6600.0
2011-10-05 11:40:00,31.34,31.35,31.26,31.33,5200.0,26.9779,26.9865,26.909,26.9693,5200.0
2011-10-05 11:50:00,31.35,31.42,31.31,31.35,5700.0,26.9865,27.0467,26.952,26.9865,5700.0
2011-10-05 12:00:00,31.35,31.4,31.27,31.27,5700.0,26.9865,27.0295,26.9176,26.9176,5700.0
2011-10-05 12:10:00,31.26,31.33,31.17,31.19,9900.0,26.909,26.9693,26.8315,26.8487,9900.0
2011-10-05 12:20:00,31.19,31.23,31.11,31.11,9100.0,26.8487,26.8832,26.7799,26.7799,9100.0
2011-10-05 12:30:00,31.1,31.11,31.04,31.06,12800.0,26.7713,26.7799,26.7196,26.7368,12800.0
2011-10-05 12:40:00,31.03,31.08,30.97,31.03,19400.0,26.711,26.7541,26.6594,26.711,19400.0
2011-10-05 12:50:00,31.03,31.1,31.01,31.06,8400.0,26.711,26.7713,26.6938,26.7368,8400.0
2011-10-05 13:00:00,31.1,31.19,31.09,31.18,4900.0,26.7713,26.8487,26.7627,26.8401,4900.0
2011-10-05 13:10:00,31.16,31.22,31.04,31.18,14000.0,26.8229,26.8746,26.7196,26.8401,14000.0
2011-10-05 13:20:00,31.19,31.26,31.16,31.24,8200.0,26.8487,26.909,26.8229,26.8918,8200.0
2011-10-05 13:30:00,31.23,31.3,31.16,31.17,7600.0,26.8832,26.9434,26.8229,26.8315,7600.0
2011-10-05 13:40:00,31.18,31.31,31.18,31.29,8600.0,26.8401,26.952,26.8401,26.9348,8600.0
2011-10-05 13:50:00,31.29,31.4,31.29,31.38,8400.0,26.9348,27.0295,26.9348,27.0123,8400.0
2011-10-05 14:00:00,31.38,31.4,31.27,31.29,14300.0,27.0123,27.0295,26.9176,26.9348,14300.0
2011-10-05 14:10:00,31.28,31.41,31.26,31.41,15000.0,26.9262,27.0381,26.909,27.0381,15000.0
2011-10-05 14:20:00,31.39,31.41,31.33,31.35,10600.0,27.0209,27.0381,26.9693,26.9865,10600.0
2011-10-05 14:30:00,31.35,31.36,31.11,31.16,24800.0,26.9865,26.9951,26.7799,26.8229,24800.0
2011-10-05 14:40:00,31.17,31.43,31.17,31.43,71700.0,26.8315,27.0553,26.8315,27.0553,71700.0
2011-10-05 14:50:00,31.43,31.5,31.43,31.46,28900.0,27.0553,27.1156,27.0553,27.0812,28900.0
2011-10-05 15:00:00,31.46,31.48,31.34,31.39,48700.0,27.0812,27.0984,26.9779,27.0209,48700.0
2011-10-05 15:10:00,31.39,31.58,31.37,31.54,27700.0,27.0209,27.1845,27.0037,27.15,27700.0
2011-10-05 15:20:00,31.56,31.57,31.37,31.47,67100.0,27.1672,27.1759,27.0037,27.0898,67100.0
2011-10-05 15:30:00,31.49,31.9,31.49,31.87,105800.0,27.107,27.4599,27.107,27.4341,105800.0
2011-10-05 15:40:00,31.87,31.91,31.64,31.66,113200.0,27.4341,27.4685,27.2361,27.2533,113200.0
2011-10-05 15:50:00,31.66,31.78,31.66,31.76,140200.0,27.2533,27.3566,27.2533,27.3394,140200.0
2011-10-06 09:30:00,31.67,31.72,31.55,31.69,11300.0,27.2619,27.305,27.1586,27.2791,11300.0
2011-10-06 09:40:00,31.69,31.81,31.5,31.53,10500.0,27.2791,27.3824,27.1156,27.1414,10500.0
2011-10-06 09:50:00,31.54,31.66,31.46,31.56,20400.0,27.15,27.2533,27.0812,27.1672,20400.0
2011-10-06 10:00:00,31.55,31.72,31.46,31.69,8600.0,27.1586,27.305,27.0812,27.2791,8600.0
2011-10-06 10:10:00,31.68,31.83,31.64,31.69,7100.0,27.2705,27.3997,27.2361,27.2791,7100.0
2011-10-06 10:20:00,31.74,31.8,31.67,31.71,6800.0,27.3222,27.3738,27.2619,27.2964,6800.0
2011-10-06 10:30:00,31.72,31.88,31.71,31.8,12100.0,27.305,27.4427,27.2964,27.3738,12100.0
2011-10-06 10:40:00,31.77,31.79,31.7,31.7,5800.0,27.348,27.3652,27.2878,27.2878,5800.0
2011-10-06 10:50:00,31.7,31.76,31.63,31.63,6800.0,27.2878,27.3394,27.2275,27.2275,6800.0
2011-10-06 11:00:00,31.66,31.72,31.63,31.71,11700.0,27.2533,27.305,27.2275,27.2964,11700.0
2011-10-06 11:10:00,31.73,31.78,31.64,31.64,9300.0,27.3136,27.3566,27.2361,27.2361,9300.0
2011-10-06 11:20:00,31.64,31.72,31.57,31.69,8100.0,27.2361,27.305,27.1759,27.2791,8100.0
2011-10-06 11:30:00,31.71,31.79,31.68,31.78,13800.0,27.2964,27.3652,27.2705,27.3566,13800.0
2011-10-06 11:40:00,31.78,31.84,31.73,31.73,9500.0,27.3566,27.4083,27.3136,27.3136,9500.0
2011-10-06 11:50:00,31.76,31.77,31.66,31.71,12500.0,27.3394,27.348,27.2533,27.2964,12500.0
2011-10-06 12:00:00,31.7,31.75,31.66,31.67,7700.0,27.2878,27.3308,27.2533,27.2619,7700.0
2011-10-06 12:10:00,31.66,31.82,31.65,31.81,6900.0,27.2533,27.3911,27.2447,27.3824,6900.0
2011-10-06 12:20:00,31.8,31.83,31.76,31.76,2300.0,27.3738,27.3997,27.3394,27.3394,2300.0
2011-10-06 12:30:00,31.78,31.8,31.74,31.75,5300.0,27.3566,27.3738,27.3222,27.3308,5300.0
2011-10-06 12:40:00,31.75,31.76,31.66,31.71,3000.0,27.3308,27.3394,27.2533,27.2964,3000.0
2011-10-06 12:50:00,31.7,31.73,31.66,31.69,6200.0,27.2878,27.3136,27.2533,27.2791,6200.0
2011-10-06 13:00:00,31.67,31.67,31.57,31.66,8700.0,27.2619,27.2619,27.1759,27.2533,8700.0
2011-10-06 13:10:00,31.66,31.74,31.66,31.66,5200.0,27.2533,27.3222,27.2533,27.2533,5200.0
2011-10-06 13:20:00,31.67,31.73,31.59,31.6,9800.0,27.2619,27.3136,27.1931,27.2017,9800.0
2011-10-06 13:30:00,31.59,31.67,31.56,31.56,13500.0,27.1931,27.2619,27.1672,27.1672,13500.0
2011-10-06 13:40:00,31.54,31.59,31.47,31.57,22300.0,27.15,27.1931,27.0898,27.1759,22300.0
2011-10-06 13:50:00,31.57,31.64,31.55,31.61,6500.0,27.1759,27.2361,27.1586,27.2103,6500.0
2011-10-06 14:00:00,31.61,31.75,31.56,31.75,13200.0,27.2103,27.3308,27.1672,27.3308,13200.0
2011-10-06 14:10:00,31.74,31.81,31.74,31.81,7300.0,27.3222,27.3824,27.3222,27.3824,7300.0
2011-10-06 14:20:00,31.81,31.87,31.79,31.82,11200.0,27.3824,27.4341,27.3652,27.3911,11200.0
2011-10-06 14:30:00,31.81,31.83,31.72,31.74,10800.0,27.3824,27.3997,27.305,27.3222,10800.0
2011-10-06 14:40:00,31.73,31.8,31.73,31.73,12300.0,27.3136,27.3738,27.3136,27.3136,12300.0
2011-10-06 14:50:00,31.74,31.87,31.74,31.86,21500.0,27.3222,27.4341,27.3222,27.4255,21500.0
2011-10-06 15:00:00,31.85,31.9,31.81,31.89,20300.0,27.4169,27.4599,27.3824,27.4513,20300.0
2011-10-06 15:10:00,31.89,31.93,31.75,31.76,20800.0,27.4513,27.4857,27.3308,27.3394,20800.0
2011-10-06 15:20:00,31.76,31.87,31.75,31.79,31500.0,27.3394,27.4341,27.3308,27.3652,31500.0
2011-10-06 15:30:00,31.77,31.93,31.75,31.91,43100.0,27.348,27.4857,27.3308,27.4685,43100.0
2011-10-06 15:40:00,31.9,32.07,31.89,32.04,68200.0,27.4599,27.6063,27.4513,27.5804,68200.0
2011-10-06 15:50:00,32.04,32.16,32.02,32.14,96200.0,27.5804,27.6837,27.5632,27.6665,96200.0
2011-10-07 09:30:00,32.21,32.21,31.99,32.0,14600.0,27.7268,27.7268,27.5374,27.546,14600.0
2011-10-07 09:40:00,31.96,32.1,31.95,32.07,5200.0,27.5116,27.6321,27.503,27.6063,5200.0
2011-10-07 09:50:00,32.09,32.21,32.01,32.08,34200.0,27.6235,27.7268,27.5546,27.6149,34200.0
2011-10-07 10:00:00,32.09,32.11,31.97,31.99,19700.0,27.6235,27.6407,27.5202,27.5374,19700.0
2011-10-07 10:10:00,31.98,32.17,31.96,32.14,20000.0,27.5288,27.6923,27.5116,27.6665,20000.0
2011-10-07 10:20:00,32.11,32.19,32.08,32.09,10100.0,27.6407,27.7096,27.6149,27.6235,10100.0
2011-10-07 10:30:00,32.08,32.13,32.01,32.03,11000.0,27.6149,27.6579,27.5546,27.5718,11000.0
2011-10-07 10:40:00,32.02,32.05,31.88,31.89,8800.0,27.5632,27.589,27.4427,27.4513,8800.0
2011-10-07 10:50:00,31.91,31.98,31.85,31.86,11400.0,27.4685,27.5288,27.4169,27.4255,11400.0
2011-10-07 11:00:00,31.84,31.88,31.81,31.88,6800.0,27.4083,27.4427,27.3824,27.4427,6800.0
2011-10-07 11:10:00,31.88,31.88,31.75,31.84,14000.0,27.4427,27.4427,27.3308,27.4083,14000.0
2011-10-07 11:20:00,31.82,31.94,31.75,31.91,3900.0,27.3911,27.4944,27.3308,27.4685,3900.0
2011-10-07 11:30:00,31.94,31.95,31.86,31.88,8100.0,27.4944,27.503,27.4255,27.4427,8100.0
2011-10-07 11:40:00,31.88,32.0,31.88,31.95,8200.0,27.4427,27.546,27.4427,27.503,8200.0
2011-10-07 11:50:00,31.94,32.05,31.94,32.02,12300.0,27.4944,27.589,27.4944,27.5632,12300.0
2011-10-07 12:00:00,32.04,32.04,31.82,31.91,25300.0,27.5804,27.5804,27.3911,27.4685,25300.0
2011-10-07 12:10:00,31.94,31.94,31.66,31.66,32400.0,27.4944,27.4944,27.2533,27.2533,32400.0
2011-10-07 12:20:00,31.7,31.73,31.59,31.68,5200.0,27.2878,27.3136,27.1931,27.2705,5200.0
2011-10-07 12:30:00,31.68,31.73,31.63,31.73,3300.0,27.2705,27.3136,27.2275,27.3136,3300.0
2011-10-07 12:40:00,31.72,31.72,31.59,31.69,6800.0,27.305,27.305,27.1931,27.2791,6800.0
2011-10-07 12:50:00,31.7,31.7,31.6,31.6,3600.0,27.2878,27.2878,27.2017,27.2017,3600.0
2011-10-07 13:00:00,31.61,31.65,31.55,31.58,3500.0,27.2103,27.2447,27.1586,27.1845,3500.0
2011-10-07 13:10:00,31.59,31.71,31.59,31.69,4100.0,27.1931,27.2964,27.1931,27.2791,4100.0
2011-10-07 13:20:00,31.66,31.82,31.66,31.76,9800.0,27.2533,27.3911,27.2533,27.3394,9800.0
2011-10-07 13:30:00,31.73,31.75,31.69,31.73,5800.0,27.3136,27.3308,27.2791,27.3136,5800.0
2011-10-07 13:40:00,31.72,31.78,31.66,31.77,8800.0,27.305,27.3566,27.2533,27.348,8800.0
2011-10-07 13:50:00,31.75,31.91,31.73,31.88,11300.0,27.3308,27.4685,27.3136,27.4427,11300.0
2011-10-07 14:00:00,31.89,31.95,31.87,31.91,8500.0,27.4513,27.503,27.4341,27.4685,8500.0
2011-10-07 14:10:00,31.92,31.93,31.82,31.87,8600.0,27.4771,27.4857,27.3911,27.4341,8600.0
2011-10-07 14:20:00,31.9,32.05,31.9,31.9,18000.0,27.4599,27.589,27.4599,27.4599,18000.0
2011-10-07 14:30:00,31.91,32.0,31.88,31.94,15100.0,27.4685,27.546,27.4427,27.4944,15100.0
2011-10-07 14:40:00,31.93,31.94,31.81,31.88,15600.0,27.4857,27.4944,27.3824,27.4427,15600.0
2011-10-07 14:50:00,31.9,32.01,31.86,31.96,7600.0,27.4599,27.5546,27.4255,27.5116,7600.0
2011-10-07 15:00:00,31.93,32.03,31.88,32.03,12700.0,27.4857,27.5718,27.4427,27.5718,12700.0
2011-10-07 15:10:00,32.01,32.16,31.95,32.09,29600.0,27.5546,27.6837,27.503,27.6235,29600.0
2011-10-07 15:20:00,32.09,32.29,32.09,32.28,47600.0,27.6235,27.7956,27.6235,27.787,47600.0
2011-10-07 15:30:00,32.27,32.32,32.16,32.16,29100.0,27.7784,27.8215,27.6837,27.6837,29100.0
2011-10-07 15:40:00,32.16,32.19,32.05,32.07,71300.0,27.6837,27.7096,27.589,27.6063,71300.0
2011-10-07 15:50:00,32.08,32.09,31.77,31.78,140200.0,27.6149,27.6235,27.348,27.3566,140200.0
2011-10-10 09:30:00,32.43,32.48,32.23,32.48,16200.0,27.9161,27.9592,27.744,27.9592,16200.0
2011-10-10 09:40:00,32.5,32.58,32.45,32.51,9100.0,27.9764,28.0453,27.9334,27.985,9100.0
2011-10-10 09:50:00,32.51,32.66,32.51,32.63,9100.0,27.985,28.1141,27.985,28.0883,9100.0
2011-10-10 10:00:00,32.63,32.63,32.54,32.55,10600.0,28.0883,28.0883,28.0108,28.0194,10600.0
2011-10-10 10:10:00,32.55,32.8,32.55,32.77,11800.0,28.0194,28.2347,28.0194,28.2088,11800.0
2011-10-10 10:20:00,32.79,32.83,32.71,32.72,4000.0,28.226,28.2605,28.1572,28.1658,4000.0
2011-10-10 10:30:00,32.71,32.72,32.66,32.66,6000.0,28.1572,28.1658,28.1141,28.1141,6000.0
2011-10-10 10:40:00,32.67,32.69,32.58,32.61,13100.0,28.1227,28.14,28.0453,28.0711,13100.0
2011-10-10 10:50:00,32.58,32.59,32.55,32.59,4100.0,28.0453,28.0539,28.0194,28.0539,4100.0
2011-10-10 11:00:00,32.6,32.6,32.52,32.58,5600.0,28.0625,28.0625,27.9936,28.0453,5600.0
2011-10-10 11:10:00,32.54,32.54,32.49,32.54,5700.0,28.0108,28.0108,27.9678,28.0108,5700.0
2011-10-10 11:20:00,32.54,32.54,32.49,32.52,4600.0,28.0108,28.0108,27.9678,27.9936,4600.0
2011-10-10 11:30:00,32.53,32.56,32.53,32.55,4800.0,28.0022,28.0281,28.0022,28.0194,4800.0
2011-10-10 11:40:00,32.57,32.58,32.5,32.5,8200.0,28.0367,28.0453,27.9764,27.9764,8200.0
2011-10-10 11:50:00,32.53,32.57,32.52,32.56,6600.0,28.0022,28.0367,27.9936,28.0281,6600.0
2011-10-10 12:00:00,32.57,32.64,32.53,32.57,15300.0,28.0367,28.0969,28.0022,28.0367,15300.0
2011-10-10 12:10:00,32.58,32.63,32.58,32.62,4400.0,28.0453,28.0883,28.0453,28.0797,4400.0
2011-10-10 12:20:00,32.61,32.67,32.58,32.67,9400.0,28.0711,28.1227,28.0453,28.1227,9400.0
2011-10-10 12:30:00,32.68,32.68,32.64,32.65,5700.0,28.1314,28.1314,28.0969,28.1055,5700.0
2011-10-10 12:40:00,32.65,32.69,32.61,32.64,8900.0,28.1055,28.14,28.0711,28.0969,8900.0
2011-10-10 12:50:00,32.63,32.68,32.58,32.67,19900.0,28.0883,28.1314,28.0453,28.1227,19900.0
2011-10-10 13:00:00,32.66,32.71,32.64,32.71,8100.0,28.1141,28.1572,28.0969,28.1572,8100.0
2011-10-10 13:10:00,32.71,32.77,32.71,32.77,7700.0,28.1572,28.2088,28.1572,28.2088,7700.0
2011-10-10 13:20:00,32.77,32.84,32.76,32.79,10800.0,28.2088,28.2691,28.2002,28.226,10800.0
2011-10-10 13:30:00,32.78,32.78,32.72,32.72,9400.0,28.2174,28.2174,28.1658,28.1658,9400.0
2011-10-10 13:40:00,32.73,32.77,32.71,32.76,7800.0,28.1744,28.2088,28.1572,28.2002,7800.0
2011-10-10 13:50:00,32.76,32.82,32.74,32.8,5600.0,28.2002,28.2519,28.183,28.2347,5600.0
2011-10-10 14:00:00,32.79,32.83,32.74,32.75,7500.0,28.226,28.2605,28.183,28.1916,7500.0
2011-10-10 14:10:00,32.75,32.8,32.74,32.78,5000.0,28.1916,28.2347,28.183,28.2174,5000.0
2011-10-10 14:20:00,32.78,32.86,32.77,32.84,9300.0,28.2174,28.2863,28.2088,28.2691,9300.0
2011-10-10 14:30:00,32.86,32.88,32.81,32.81,9700.0,28.2863,28.3035,28.2433,28.2433,9700.0
2011-10-10 14:40:00,32.82,32.83,32.77,32.79,6700.0,28.2519,28.2605,28.2088,28.226,6700.0
2011-10-10 14:50:00,32.79,32.82,32.79,32.79,9300.0,28.226,28.2519,28.226,28.226,9300.0
2011-10-10 15:00:00,32.79,32.8,32.71,32.73,17100.0,28.226,28.2347,28.1572,28.1744,17100.0
2011-10-10 15:10:00,32.73,32.76,32.66,32.74,23900.0,28.1744,28.2002,28.1141,28.183,23900.0
2011-10-10 15:20:00,32.74,32.76,32.6,32.71,46400.0,28.183,28.2002,28.0625,28.1572,46400.0
2011-10-10 15:30:00,32.71,32.81,32.64,32.8,73800.0,28.1572,28.2433,28.0969,28.2347,73800.0
2011-10-10 15:40:00,32.81,33.06,32.73,32.98,123300.0,28.2433,28.4585,28.1744,28.3896,123300.0
2011-10-10 15:50:00,33.0,33.18,32.98,33.18,194100.0,28.4068,28.5618,28.3896,28.5618,194100.0
2011-10-11 09:30:00,32.92,32.93,32.78,32.93,9700.0,28.3379,28.3466,28.2174,28.3466,9700.0
2011-10-11 09:40:00,32.95,33.11,32.85,33.11,4300.0,28.3638,28.5015,28.2777,28.5015,4300.0
2011-10-11 09:50:00,33.11,33.12,33.0,33.05,5900.0,28.5015,28.5101,28.4068,28.4499,5900.0
2011-10-11 10:00:00,33.02,33.08,32.99,33.08,9400.0,28.424,28.4757,28.3982,28.4757,9400.0
2011-10-11 10:10:00,33.1,33.2,33.1,33.15,5500.0,28.4929,28.579,28.4929,28.5359,5500.0
2011-10-11 10:20:00,33.13,33.22,33.08,33.22,38400.0,28.5187,28.5962,28.4757,28.5962,38400.0
2011-10-11 10:30:00,33.23,33.25,33.21,33.25,16900.0,28.6048,28.622,28.5876,28.622,16900.0
2011-10-11 10:40:00,33.25,33.3,33.21,33.3,11400.0,28.622,28.6651,28.5876,28.6651,11400.0
2011-10-11 10:50:00,33.28,33.3,33.19,33.2,23900.0,28.6478,28.6651,28.5704,28.579,23900.0
2011-10-11 11:00:00,33.22,33.28,33.15,33.28,26600.0,28.5962,28.6478,28.5359,28.6478,26600.0
2011-10-11 11:10:00,33.28,33.3,33.21,33.29,15800.0,28.6478,28.6651,28.5876,28.6564,15800.0
2011-10-11 11:20:00,33.29,33.33,33.23,33.29,11700.0,28.6564,28.6909,28.6048,28.6564,11700.0
2011-10-11 11:30:00,33.29,33.35,33.28,33.3,6000.0,28.6564,28.7081,28.6478,28.6651,6000.0
2011-10-11 11:40:00,33.29,33.35,33.25,33.34,16000.0,28.6564,28.7081,28.622,28.6995,16000.0
2011-10-11 11:50:00,33.33,33.41,33.31,33.38,11400.0,28.6909,28.7597,28.6737,28.7339,11400.0
2011-10-11 12:00:00,33.38,33.39,33.28,33.33,8100.0,28.7339,28.7425,28.6478,28.6909,8100.0
2011-10-11 12:10:00,33.34,33.38,33.31,33.36,16800.0,28.6995,28.7339,28.6737,28.7167,16800.0
2011-10-11 12:20:00,33.36,33.39,33.34,33.38,20400.0,28.7167,28.7425,28.6995,28.7339,20400.0
2011-10-11 12:30:00,33.38,33.38,33.24,33.24,7900.0,28.7339,28.7339,28.6134,28.6134,7900.0
2011-10-11 12:40:00,33.22,33.27,33.19,33.22,5600.0,28.5962,28.6392,28.5704,28.5962,5600.0
2011-10-11 12:50:00,33.22,33.35,33.21,33.3,9300.0,28.5962,28.7081,28.5876,28.6651,9300.0
2011-10-11 13:00:00,33.3,33.32,33.18,33.21,13300.0,28.6651,28.6823,28.5618,28.5876,13300.0
2011-10-11 13:10:00,33.22,33.27,33.1,33.25,19700.0,28.5962,28.6392,28.4929,28.622,19700.0
2011-10-11 13:20:00,33.25,33.3,33.24,33.3,4400.0,28.622,28.6651,28.6134,28.6651,4400.0
2011-10-11 13:30:00,33.3,33.3,33.25,33.25,5200.0,28.6651,28.6651,28.622,28.622,5200.0
2011-10-11 13:40:00,33.24,33.27,33.2,33.2,4100.0,28.6134,28.6392,28.579,28.579,4100.0
2011-10-11 13:50:00,33.2,33.35,33.19,33.35,5800.0,28.579,28.7081,28.5704,28.7081,5800.0
2011-10-11 14:00:00,33.35,33.35,33.23,33.23,4400.0,28.7081,28.7081,28.6048,28.6048,4400.0
2011-10-11 14:10:00,33.23,33.33,33.22,33.29,10100.0,28.6048,28.6909,28.5962,28.6564,10100.0
2011-10-11 14:20:00,33.31,33.32,33.17,33.17,5500.0,28.6737,28.6823,28.5532,28.5532,5500.0
2011-10-11 14:30:00,33.18,33.23,33.14,33.14,5200.0,28.5618,28.6048,28.5273,28.5273,5200.0
2011-10-11 14:40:00,33.13,33.19,33.13,33.13,12300.0,28.5187,28.5704,28.5187,28.5187,12300.0
2011-10-11 14:50:00,33.13,33.25,33.13,33.21,8600.0,28.5187,28.622,28.5187,28.5876,8600.0
2011-10-11 15:00:00,33.23,33.3,33.23,33.29,9700.0,28.6048,28.6651,28.6048,28.6564,9700.0
2011-10-11 15:10:00,33.28,33.3,33.21,33.21,6400.0,28.6478,28.6651,28.5876,28.5876,6400.0
2011-10-11 15:20:00,33.21,33.28,33.14,33.16,12600.0,28.5876,28.6478,28.5273,28.5445,12600.0
2011-10-11 15:30:00,33.16,33.33,33.16,33.24,18900.0,28.5445,28.6909,28.5445,28.6134,18900.0
2011-10-11 15:40:00,33.26,33.34,33.22,33.27,20100.0,28.6306,28.6995,28.5962,28.6392,20100.0
2011-10-11 15:50:00,33.27,33.31,33.17,33.24,70100.0,28.6392,28.6737,28.5532,28.6134,70100.0
2011-10-12 09:30:00,33.45,33.6,33.4,33.46,13700.0,28.7942,28.9233,28.7511,28.8028,13700.0
2011-10-12 09:40:00,33.47,33.64,33.46,33.53,5000.0,28.8114,28.9577,28.8028,28.863,5000.0
2011-10-12 09:50:00,33.55,33.64,33.49,33.64,4600.0,28.8803,28.9577,28.8286,28.9577,4600.0
2011-10-12 10:00:00,33.63,33.64,33.54,33.64,9900.0,28.9491,28.9577,28.8717,28.9577,9900.0
2011-10-12 10:10:00,33.59,33.74,33.59,33.74,11000.0,28.9147,29.0438,28.9147,29.0438,11000.0
2011-10-12 10:20:00,33.7,33.7,33.61,33.61,8400.0,29.0094,29.0094,28.9319,28.9319,8400.0
2011-10-12 10:30:00,33.63,33.72,33.58,33.7,9900.0,28.9491,29.0266,28.9061,29.0094,9900.0
2011-10-12 10:40:00,33.7,33.7,33.58,33.59,12100.0,29.0094,29.0094,28.9061,28.9147,12100.0
2011-10-12 10:50:00,33.59,33.59,33.48,33.55,12200.0,28.9147,28.9147,28.82,28.8803,12200.0
2011-10-12 11:00:00,33.54,33.6,33.54,33.58,8200.0,28.8717,28.9233,28.8717,28.9061,8200.0
2011-10-12 11:10:00,33.61,33.68,33.6,33.68,11800.0,28.9319,28.9922,28.9233,28.9922,11800.0
2011-10-12 11:20:00,33.69,33.7,33.63,33.67,11000.0,29.0008,29.0094,28.9491,28.9836,11000.0
2011-10-12 11:30:00,33.65,33.65,33.57,33.57,20500.0,28.9663,28.9663,28.8975,28.8975,20500.0
2011-10-12 11:40:00,33.58,33.6,33.48,33.51,13200.0,28.9061,28.9233,28.82,28.8458,13200.0
2011-10-12 11:50:00,33.51,33.53,33.46,33.46,11200.0,28.8458,28.863,28.8028,28.8028,11200.0
2011-10-12 12:00:00,33.45,33.49,33.43,33.44,15500.0,28.7942,28.8286,28.777,28.7856,15500.0
2011-10-12 12:10:00,33.46,33.46,33.4,33.46,9900.0,28.8028,28.8028,28.7511,28.8028,9900.0
2011-10-12 12:20:00,33.46,33.49,33.42,33.49,10000.0,28.8028,28.8286,28.7684,28.8286,10000.0
2011-10-12 12:30:00,33.48,33.52,33.47,33.51,15800.0,28.82,28.8544,28.8114,28.8458,15800.0
2011-10-12 12:40:00,33.51,33.51,33.43,33.46,11900.0,28.8458,28.8458,28.777,28.8028,11900.0
2011-10-12 12:50:00,33.46,33.55,33.44,33.52,10800.0,28.8028,28.8803,28.7856,28.8544,10800.0
2011-10-12 13:00:00,33.54,33.61,33.53,33.54,10100.0,28.8717,28.9319,28.863,28.8717,10100.0
2011-10-12 13:10:00,33.54,33.56,33.49,33.53,11600.0,28.8717,28.8889,28.8286,28.863,11600.0
2011-10-12 13:20:00,33.55,33.56,33.52,33.56,10000.0,28.8803,28.8889,28.8544,28.8889,10000.0
2011-10-12 13:30:00,33.56,33.62,33.52,33.59,10100.0,28.8889,28.9405,28.8544,28.9147,10100.0
2011-10-12 13:40:00,33.6,33.62,33.51,33.51,15100.0,28.9233,28.9405,28.8458,28.8458,15100.0
2011-10-12 13:50:00,33.52,33.53,33.47,33.48,9500.0,28.8544,28.863,28.8114,28.82,9500.0
2011-10-12 14:00:00,33.49,33.63,33.47,33.63,14300.0,28.8286,28.9491,28.8114,28.9491,14300.0
2011-10-12 14:10:00,33.63,33.63,33.53,33.55,10100.0,28.9491,28.9491,28.863,28.8803,10100.0
2011-10-12 14:20:00,33.53,33.58,33.52,33.58,9200.0,28.863,28.9061,28.8544,28.9061,9200.0
2011-10-12 14:30:00,33.58,33.68,33.58,33.6,8100.0,28.9061,28.9922,28.9061,28.9233,8100.0
2011-10-12 14:40:00,33.6,33.64,33.57,33.59,16100.0,28.9233,28.9577,28.8975,28.9147,16100.0
2011-10-12 14:50:00,33.6,33.61,33.47,33.51,33100.0,28.9233,28.9319,28.8114,28.8458,33100.0
2011-10-12 15:00:00,33.5,33.58,33.46,33.56,38400.0,28.8372,28.9061,28.8028,28.8889,38400.0
2011-10-12 15:10:00,33.55,33.6,33.45,33.54,51800.0,28.8803,28.9233,28.7942,28.8717,51800.0
2011-10-12 15:20:00,33.54,33.64,33.47,33.62,24200.0,28.8717,28.9577,28.8114,28.9405,24200.0
2011-10-12 15:30:00,33.62,33.7,33.56,33.67,53000.0,28.9405,29.0094,28.8889,28.9836,53000.0
2011-10-12 15:40:00,33.67,33.79,33.53,33.58,107100.0,28.9836,29.0869,28.863,28.9061,107100.0
2011-10-12 15:50:00,33.59,33.71,33.55,33.56,147700.0,28.9147,29.018,28.8803,28.8889,147700.0
2011-10-13 09:30:00,33.39,33.39,33.12,33.16,14700.0,28.7425,28.7425,28.5101,28.5445,14700.0
2011-10-13 09:40:00,33.19,33.41,33.19,33.3,3300.0,28.5704,28.7597,28.5704,28.6651,3300.0
2011-10-13 09:50:00,33.27,33.28,33.13,33.18,4400.0,28.6392,28.6478,28.5187,28.5618,4400.0
2011-10-13 10:00:00,33.17,33.21,33.1,33.15,7900.0,28.5532,28.5876,28.4929,28.5359,7900.0
2011-10-13 10:10:00,33.18,33.23,33.08,33.14,4900.0,28.5618,28.6048,28.4757,28.5273,4900.0
2011-10-13 10:20:00,33.08,33.29,33.08,33.26,4700.0,28.4757,28.6564,28.4757,28.6306,4700.0
2011-10-13 10:30:00,33.24,33.3,33.23,33.25,10600.0,28.6134,28.6651,28.6048,28.622,10600.0
2011-10-13 10:40:00,33.23,33.24,33.08,33.08,9900.0,28.6048,28.6134,28.4757,28.4757,9900.0
2011-10-13 10:50:00,33.11,33.15,33.06,33.1,12400.0,28.5015,28.5359,28.4585,28.4929,12400.0
2011-10-13 11:00:00,33.11,33.17,33.06,33.13,14200.0,28.5015,28.5532,28.4585,28.5187,14200.0
2011-10-13 11:10:00,33.13,33.18,33.01,33.01,19400.0,28.5187,28.5618,28.4154,28.4154,19400.0
2011-10-13 11:20:00,33.03,33.12,33.02,33.07,10300.0,28.4326,28.5101,28.424,28.4671,10300.0
2011-10-13 11:30:00,33.09,33.16,33.09,33.12,9200.0,28.4843,28.5445,28.4843,28.5101,9200.0
2011-10-13 11:40:00,33.13,33.22,33.1,33.16,15400.0,28.5187,28.5962,28.4929,28.5445,15400.0
2011-10-13 11:50:00,33.15,33.18,33.12,33.16,8400.0,28.5359,28.5618,28.5101,28.5445,8400.0
2011-10-13 12:00:00,33.14,33.24,33.14,33.2,9300.0,28.5273,28.6134,28.5273,28.579,9300.0
2011-10-13 12:10:00,33.19,33.19,33.12,33.12,12500.0,28.5704,28.5704,28.5101,28.5101,12500.0
2011-10-13 12:20:00,33.13,33.16,33.09,33.11,5500.0,28.5187,28.5445,28.4843,28.5015,5500.0
2011-10-13 12:30:00,33.09,33.1,33.02,33.06,11500.0,28.4843,28.4929,28.424,28.4585,11500.0
2011-10-13 12:40:00,33.06,33.13,33.05,33.11,8400.0,28.4585,28.5187,28.4499,28.5015,8400.0
2011-10-13 12:50:00,33.12,33.14,33.11,33.12,6500.0,28.5101,28.5273,28.5015,28.5101,6500.0
2011-10-13 13:00:00,33.13,33.21,33.08,33.19,11000.0,28.5187,28.5876,28.4757,28.5704,11000.0
2011-10-13 13:10:00,33.2,33.29,33.2,33.25,5600.0,28.579,28.6564,28.579,28.622,5600.0
2011-10-13 13:20:00,33.25,33.31,33.22,33.29,5000.0,28.622,28.6737,28.5962,28.6564,5000.0
2011-10-13 13:30:00,33.29,33.3,33.21,33.23,11400.0,28.6564,28.6651,28.5876,28.6048,11400.0
2011-10-13 13:40:00,33.24,33.32,33.22,33.29,7300.0,28.6134,28.6823,28.5962,28.6564,7300.0
2011-10-13 13:50:00,33.28,33.28,33.22,33.24,7700.0,28.6478,28.6478,28.5962,28.6134,7700.0
2011-10-13 14:00:00,33.24,33.25,33.17,33.22,9500.0,28.6134,28.622,28.5532,28.5962,9500.0
2011-10-13 14:10:00,33.2,33.23,33.16,33.23,5500.0,28.579,28.6048,28.5445,28.6048,5500.0
2011-10-13 14:20:00,33.22,33.25,33.12,33.16,11900.0,28.5962,28.622,28.5101,28.5445,11900.0
2011-10-13 14:30:00,33.16,33.22,33.14,33.15,12800.0,28.5445,28.5962,28.5273,28.5359,12800.0
2011-10-13 14:40:00,33.15,33.34,33.13,33.31,10800.0,28.5359,28.6995,28.5187,28.6737,10800.0
2011-10-13 14:50:00,33.31,33.39,33.3,33.37,7200.0,28.6737,28.7425,28.6651,28.7253,7200.0
2011-10-13 15:00:00,33.38,33.47,33.36,33.44,12700.0,28.7339,28.8114,28.7167,28.7856,12700.0
2011-10-13 15:10:00,33.46,33.57,33.45,33.56,47300.0,28.8028,28.8975,28.7942,28.8889,47300.0
2011-10-13 15:20:00,33.57,33.57,33.4,33.4,23100.0,28.8975,28.8975,28.7511,28.7511,23100.0
2011-10-13 15:30:00,33.4,33.53,33.37,33.47,55700.0,28.7511,28.863,28.7253,28.8114,55700.0
2011-10-13 15:40:00,33.48,33.55,33.41,33.46,82300.0,28.82,28.8803,28.7597,28.8028,82300.0
2011-10-13 15:50:00,33.48,33.55,33.44,33.55,142500.0,28.82,28.8803,28.7856,28.8803,142500.0
2011-10-14 09:30:00,33.93,33.94,33.72,33.81,10300.0,29.2074,29.216,29.0266,29.1041,10300.0
2011-10-14 09:40:00,33.84,33.96,33.83,33.94,10500.0,29.1299,29.2332,29.1213,29.216,10500.0
2011-10-14 09:50:00,33.97,33.97,33.8,33.89,9200.0,29.2418,29.2418,29.0955,29.1729,9200.0
2011-10-14 10:00:00,33.94,33.94,33.86,33.91,4500.0,29.216,29.216,29.1471,29.1902,4500.0
2011-10-14 10:10:00,33.9,33.9,33.77,33.79,3900.0,29.1815,29.1815,29.0696,29.0869,3900.0
2011-10-14 10:20:00,33.8,33.86,33.74,33.75,5900.0,29.0955,29.1471,29.0438,29.0524,5900.0
2011-10-14 10:30:00,33.77,33.83,33.72,33.82,4600.0,29.0696,29.1213,29.0266,29.1127,4600.0
2011-10-14 10:40:00,33.77,33.84,33.75,33.83,2500.0,29.0696,29.1299,29.0524,29.1213,2500.0
2011-10-14 10:50:00,33.86,33.9,33.8,33.87,20900.0,29.1471,29.1815,29.0955,29.1557,20900.0
2011-10-14 11:00:00,33.9,33.92,33.83,33.85,2500.0,29.1815,29.1988,29.1213,29.1385,2500.0
2011-10-14 11:10:00,33.82,33.9,33.81,33.88,3000.0,29.1127,29.1815,29.1041,29.1643,3000.0
2011-10-14 11:20:00,33.86,33.86,33.78,33.78,13800.0,29.1471,29.1471,29.0782,29.0782,13800.0
2011-10-14 11:30:00,33.8,33.85,33.8,33.81,2600.0,29.0955,29.1385,29.0955,29.1041,2600.0
2011-10-14 11:40:00,33.81,33.88,33.79,33.85,2100.0,29.1041,29.1643,29.0869,29.1385,2100.0
2011-10-14 11:50:00,33.82,33.83,33.8,33.8,1400.0,29.1127,29.1213,29.0955,29.0955,1400.0
2011-10-14 12:00:00,33.79,33.8,33.72,33.74,4000.0,29.0869,29.0955,29.0266,29.0438,4000.0
2011-10-14 12:10:00,33.76,33.78,33.72,33.74,1700.0,29.061,29.0782,29.0266,29.0438,1700.0
2011-10-14 12:20:00,33.75,33.76,33.72,33.75,1800.0,29.0524,29.061,29.0266,29.0524,1800.0
2011-10-14 12:30:00,33.79,33.82,33.77,33.82,3100.0,29.0869,29.1127,29.0696,29.1127,3100.0
2011-10-14 12:40:00,33.82,33.84,33.8,33.81,3000.0,29.1127,29.1299,29.0955,29.1041,3000.0
2011-10-14 12:50:00,33.82,33.83,33.8,33.8,1800.0,29.1127,29.1213,29.0955,29.0955,1800.0
2011-10-14 13:00:00,33.8,33.85,33.8,33.85,2600.0,29.0955,29.1385,29.0955,29.1385,2600.0
2011-10-14 13:10:00,33.84,33.91,33.81,33.9,4800.0,29.1299,29.1902,29.1041,29.1815,4800.0
2011-10-14 13:20:00,33.88,33.92,33.88,33.9,1100.0,29.1643,29.1988,29.1643,29.1815,1100.0
2011-10-14 13:30:00,33.88,33.93,33.88,33.88,2100.0,29.1643,29.2074,29.1643,29.1643,2100.0
2011-10-14 13:40:00,33.89,33.94,33.89,33.94,1700.0,29.1729,29.216,29.1729,29.216,1700.0
2011-10-14 13:50:00,33.95,33.99,33.92,33.96,4300.0,29.2246,29.259,29.1988,29.2332,4300.0
2011-10-14 14:00:00,33.96,33.97,33.91,33.93,5200.0,29.2332,29.2418,29.1902,29.2074,5200.0
2011-10-14 14:10:00,33.92,33.93,33.9,33.91,3600.0,29.1988,29.2074,29.1815,29.1902,3600.0
2011-10-14 14:20:00,33.91,33.93,33.91,33.91,4300.0,29.1902,29.2074,29.1902,29.1902,4300.0
2011-10-14 14:30:00,33.91,33.91,33.83,33.87,7600.0,29.1902,29.1902,29.1213,29.1557,7600.0
2011-10-14 14:40:00,33.86,33.88,33.83,33.86,5700.0,29.1471,29.1643,29.1213,29.1471,5700.0
2011-10-14 14:50:00,33.86,33.97,33.85,33.97,11000.0,29.1471,29.2418,29.1385,29.2418,11000.0
2011-10-14 15:00:00,33.96,33.96,33.91,33.91,24500.0,29.2332,29.2332,29.1902,29.1902,24500.0
2011-10-14 15:10:00,33.91,33.99,33.88,33.98,20800.0,29.1902,29.259,29.1643,29.2504,20800.0
2011-10-14 15:20:00,33.98,34.04,33.98,33.98,17600.0,29.2504,29.3021,29.2504,29.2504,17600.0
2011-10-14 15:30:00,34.0,34.1,33.94,33.94,40300.0,29.2676,29.3537,29.216,29.216,40300.0
2011-10-14 15:40:00,33.94,33.96,33.84,33.87,56900.0,29.216,29.2332,29.1299,29.1557,56900.0
2011-10-14 15:50:00,33.88,34.05,33.84,34.05,112700.0,29.1643,29.3107,29.1299,29.3107,112700.0
2011-10-17 09:30:00,33.67,33.89,33.67,33.75,6800.0,28.9836,29.1729,28.9836,29.0524,6800.0
2011-10-17 09:40:00,33.73,33.73,33.61,33.65,5700.0,29.0352,29.0352,28.9319,28.9663,5700.0
2011-10-17 09:50:00,33.65,33.68,33.55,33.6,5100.0,28.9663,28.9922,28.8803,28.9233,5100.0
2011-10-17 10:00:00,33.57,33.59,33.53,33.56,2000.0,28.8975,28.9147,28.863,28.8889,2000.0
2011-10-17 10:10:00,33.55,33.55,33.5,33.52,3100.0,28.8803,28.8803,28.8372,28.8544,3100.0
2011-10-17 10:20:00,33.54,33.54,33.45,33.45,2200.0,28.8717,28.8717,28.7942,28.7942,2200.0
2011-10-17 10:30:00,33.47,33.53,33.45,33.49,5300.0,28.8114,28.863,28.7942,28.8286,5300.0
2011-10-17 10:40:00,33.48,33.48,33.36,33.39,10400.0,28.82,28.82,28.7167,28.7425,10400.0
2011-10-17 10:50:00,33.37,33.48,33.35,33.45,6100.0,28.7253,28.82,28.7081,28.7942,6100.0
2011-10-17 11:00:00,33.47,33.48,33.43,33.46,3700.0,28.8114,28.82,28.777,28.8028,3700.0
2011-10-17 11:10:00,33.47,33.5,33.47,33.47,3400.0,28.8114,28.8372,28.8114,28.8114,3400.0
2011-10-17 11:20:00,33.47,33.56,33.47,33.52,4500.0,28.8114,28.8889,28.8114,28.8544,4500.0
2011-10-17 11:30:00,33.53,33.53,33.5,33.53,6500.0,28.863,28.863,28.8372,28.863,6500.0
2011-10-17 11:40:00,33.54,33.57,33.41,33.41,14700.0,28.8717,28.8975,28.7597,28.7597,14700.0
2011-10-17 11:50:00,33.41,33.42,33.31,33.31,5500.0,28.7597,28.7684,28.6737,28.6737,5500.0
2011-10-17 12:00:00,33.3,33.34,33.27,33.28,6800.0,28.6651,28.6995,28.6392,28.6478,6800.0
2011-10-17 12:10:00,33.27,33.3,33.21,33.3,5700.0,28.6392,28.6651,28.5876,28.6651,5700.0
2011-10-17 12:20:00,33.31,33.32,33.26,33.28,5300.0,28.6737,28.6823,28.6306,28.6478,5300.0
2011-10-17 12:30:00,33.28,33.31,33.25,33.29,5700.0,28.6478,28.6737,28.622,28.6564,5700.0
2011-10-17 12:40:00,33.29,33.31,33.2,33.21,5100.0,28.6564,28.6737,28.579,28.5876,5100.0
2011-10-17 12:50:00,33.23,33.26,33.2,33.21,13000.0,28.6048,28.6306,28.579,28.5876,13000.0
2011-10-17 13:00:00,33.21,33.23,33.15,33.2,7600.0,28.5876,28.6048,28.5359,28.579,7600.0
2011-10-17 13:10:00,33.19,33.22,33.14,33.21,4500.0,28.5704,28.5962,28.5273,28.5876,4500.0
2011-10-17 13:20:00,33.23,33.26,33.18,33.18,4700.0,28.6048,28.6306,28.5618,28.5618,4700.0
2011-10-17 13:30:00,33.18,33.23,33.1,33.17,12200.0,28.5618,28.6048,28.4929,28.5532,12200.0
2011-10-17 13:40:00,33.18,33.25,33.14,33.19,21200.0,28.5618,28.622,28.5273,28.5704,21200.0
2011-10-17 13:50:00,33.2,33.23,33.14,33.21,7500.0,28.579,28.6048,28.5273,28.5876,7500.0
2011-10-17 14:00:00,33.18,33.19,33.1,33.1,14900.0,28.5618,28.5704,28.4929,28.4929,14900.0
2011-10-17 14:10:00,33.1,33.17,33.1,33.14,6900.0,28.4929,28.5532,28.4929,28.5273,6900.0
2011-10-17 14:20:00,33.17,33.18,33.15,33.18,4900.0,28.5532,28.5618,28.5359,28.5618,4900.0
2011-10-17 14:30:00,33.17,33.19,33.08,33.1,8800.0,28.5532,28.5704,28.4757,28.4929,8800.0
2011-10-17 14:40:00,33.1,33.14,33.1,33.11,10200.0,28.4929,28.5273,28.4929,28.5015,10200.0
2011-10-17 14:50:00,33.11,33.21,33.1,33.21,8200.0,28.5015,28.5876,28.4929,28.5876,8200.0
2011-10-17 15:00:00,33.22,33.29,33.19,33.22,16600.0,28.5962,28.6564,28.5704,28.5962,16600.0
2011-10-17 15:10:00,33.22,33.3,33.21,33.22,25800.0,28.5962,28.6651,28.5876,28.5962,25800.0
2011-10-17 15:20:00,33.22,33.27,33.19,33.23,26200.0,28.5962,28.6392,28.5704,28.6048,26200.0
2011-10-17 15:30:00,33.23,33.28,33.12,33.13,70200.0,28.6048,28.6478,28.5101,28.5187,70200.0
2011-10-17 15:40:00,33.12,33.34,33.11,33.22,86900.0,28.5101,28.6995,28.5015,28.5962,86900.0
2011-10-17 15:50:00,33.22,33.25,33.09,33.14,151400.0,28.5962,28.622,28.4843,28.5273,151400.0
2011-10-18 09:30:00,33.03,33.36,33.03,33.35,13500.0,28.4326,28.7167,28.4326,28.7081,13500.0
2011-10-18 09:40:00,33.34,33.42,33.19,33.19,16100.0,28.6995,28.7684,28.5704,28.5704,16100.0
2011-10-18 09:50:00,33.21,33.26,32.99,33.07,9000.0,28.5876,28.6306,28.3982,28.4671,9000.0
2011-10-18 10:00:00,33.06,33.12,32.96,33.12,9800.0,28.4585,28.5101,28.3724,28.5101,9800.0
2011-10-18 10:10:00,33.12,33.18,33.05,33.05,6600.0,28.5101,28.5618,28.4499,28.4499,6600.0
2011-10-18 10:20:00,33.03,33.32,33.03,33.32,8700.0,28.4326,28.6823,28.4326,28.6823,8700.0
2011-10-18 10:30:00,33.33,33.35,33.23,33.27,7200.0,28.6909,28.7081,28.6048,28.6392,7200.0
2011-10-18 10:40:00,33.27,33.41,33.27,33.38,5300.0,28.6392,28.7597,28.6392,28.7339,5300.0
2011-10-18 10:50:00,33.37,33.43,33.34,33.34,9500.0,28.7253,28.777,28.6995,28.6995,9500.0
2011-10-18 11:00:00,33.34,33.37,33.28,33.32,12400.0,28.6995,28.7253,28.6478,28.6823,12400.0
2011-10-18 11:10:00,33.33,33.35,33.26,33.3,7400.0,28.6909,28.7081,28.6306,28.6651,7400.0
2011-10-18 11:20:00,33.3,33.33,33.22,33.24,7100.0,28.6651,28.6909,28.5962,28.6134,7100.0
2011-10-18 11:30:00,33.26,33.46,33.25,33.42,13500.0,28.6306,28.8028,28.622,28.7684,13500.0
2011-10-18 11:40:00,33.42,33.5,33.39,33.47,5400.0,28.7684,28.8372,28.7425,28.8114,5400.0
2011-10-18 11:50:00,33.49,33.53,33.46,33.51,6600.0,28.8286,28.863,28.8028,28.8458,6600.0
2011-10-18 12:00:00,33.52,33.55,33.48,33.51,5600.0,28.8544,28.8803,28.82,28.8458,5600.0
2011-10-18 12:10:00,33.5,33.5,33.45,33.45,3000.0,28.8372,28.8372,28.7942,28.7942,3000.0
2011-10-18 12:20:00,33.45,33.49,33.44,33.46,11500.0,28.7942,28.8286,28.7856,28.8028,11500.0
2011-10-18 12:30:00,33.46,33.59,33.43,33.58,3700.0,28.8028,28.9147,28.777,28.9061,3700.0
2011-10-18 12:40:00,33.61,33.7,33.59,33.67,6300.0,28.9319,29.0094,28.9147,28.9836,6300.0
2011-10-18 12:50:00,33.67,33.68,33.61,33.64,4600.0,28.9836,28.9922,28.9319,28.9577,4600.0
2011-10-18 13:00:00,33.62,33.67,33.62,33.67,4600.0,28.9405,28.9836,28.9405,28.9836,4600.0
2011-10-18 13:10:00,33.65,33.65,33.58,33.6,3400.0,28.9663,28.9663,28.9061,28.9233,3400.0
2011-10-18 13:20:00,33.61,33.64,33.55,33.63,8500.0,28.9319,28.9577,28.8803,28.9491,8500.0
2011-10-18 13:30:00,33.64,33.67,33.62,33.66,4200.0,28.9577,28.9836,28.9405,28.9749,4200.0
2011-10-18 13:40:00,33.68,33.68,33.6,33.65,6300.0,28.9922,28.9922,28.9233,28.9663,6300.0
2011-10-18 13:50:00,33.66,33.75,33.65,33.68,6500.0,28.9749,29.0524,28.9663,28.9922,6500.0
2011-10-18 14:00:00,33.69,33.71,33.58,33.61,35200.0,29.0008,29.018,28.9061,28.9319,35200.0
2011-10-18 14:10:00,33.62,33.68,33.59,33.65,19800.0,28.9405,28.9922,28.9147,28.9663,19800.0
2011-10-18 14:20:00,33.66,33.71,33.66,33.7,4900.0,28.9749,29.018,28.9749,29.0094,4900.0
2011-10-18 14:30:00,33.7,33.77,33.65,33.65,6900.0,29.0094,29.0696,28.9663,28.9663,6900.0
2011-10-18 14:40:00,33.65,33.67,33.6,33.67,5600.0,28.9663,28.9836,28.9233,28.9836,5600.0
2011-10-18 14:50:00,33.68,33.72,33.64,33.71,7300.0,28.9922,29.0266,28.9577,29.018,7300.0
2011-10-18 15:00:00,33.71,34.03,33.7,33.96,15900.0,29.018,29.2934,29.0094,29.2332,15900.0
2011-10-18 15:10:00,34.0,34.27,34.0,34.03,38700.0,29.2676,29.5,29.2676,29.2934,38700.0
2011-10-18 15:20:00,34.04,34.12,33.93,33.94,27700.0,29.3021,29.3709,29.2074,29.216,27700.0
2011-10-18 15:30:00,33.96,34.06,33.84,33.99,35300.0,29.2332,29.3193,29.1299,29.259,35300.0
2011-10-18 15:40:00,33.98,34.13,33.93,34.1,99900.0,29.2504,29.3795,29.2074,29.3537,99900.0
2011-10-18 15:50:00,34.11,34.27,34.02,34.14,224900.0,29.3623,29.5,29.2848,29.3881,224900.0
2011-10-19 09:30:00,34.12,34.2,34.01,34.19,5000.0,29.3709,29.4398,29.2762,29.4312,5000.0
2011-10-19 09:40:00,34.22,34.22,34.02,34.11,9300.0,29.457,29.457,29.2848,29.3623,9300.0
2011-10-19 09:50:00,34.11,34.12,33.99,34.1,5000.0,29.3623,29.3709,29.259,29.3537,5000.0
2011-10-19 10:00:00,34.1,34.14,33.92,33.95,24000.0,29.3537,29.3881,29.1988,29.2246,24000.0
2011-10-19 10:10:00,33.94,34.1,33.94,34.08,13300.0,29.216,29.3537,29.216,29.3365,13300.0
2011-10-19 10:20:00,34.07,34.18,34.04,34.13,2000.0,29.3279,29.4226,29.3021,29.3795,2000.0
2011-10-19 10:30:00,34.15,34.15,34.04,34.05,3000.0,29.3967,29.3967,29.3021,29.3107,3000.0
2011-10-19 10:40:00,34.06,34.12,34.03,34.05,4300.0,29.3193,29.3709,29.2934,29.3107,4300.0
2011-10-19 10:50:00,34.05,34.1,34.05,34.06,2900.0,29.3107,29.3537,29.3107,29.3193,2900.0
2011-10-19 11:00:00,34.03,34.03,33.99,34.03,2300.0,29.2934,29.2934,29.259,29.2934,2300.0
2011-10-19 11:10:00,34.0,34.03,33.91,33.91,7700.0,29.2676,29.2934,29.1902,29.1902,7700.0
2011-10-19 11:20:00,33.92,34.05,33.91,34.05,8400.0,29.1988,29.3107,29.1902,29.3107,8400.0
2011-10-19 11:30:00,34.06,34.14,34.06,34.12,5100.0,29.3193,29.3881,29.3193,29.3709,5100.0
2011-10-19 11:40:00,34.09,34.13,34.08,34.08,2600.0,29.3451,29.3795,29.3365,29.3365,2600.0
2011-10-19 11:50:00,34.08,34.09,34.0,34.0,2500.0,29.3365,29.3451,29.2676,29.2676,2500.0
2011-10-19 12:00:00,34.0,34.06,33.99,33.99,2600.0,29.2676,29.3193,29.259,29.259,2600.0
2011-10-19 12:10:00,33.98,34.08,33.97,34.07,6300.0,29.2504,29.3365,29.2418,29.3279,6300.0
2011-10-19 12:20:00,34.07,34.16,34.06,34.13,8200.0,29.3279,29.4054,29.3193,29.3795,8200.0
2011-10-19 12:30:00,34.14,34.21,34.08,34.16,23800.0,29.3881,29.4484,29.3365,29.4054,23800.0
2011-10-19 12:40:00,34.15,34.16,34.12,34.13,11300.0,29.3967,29.4054,29.3709,29.3795,11300.0
2011-10-19 12:50:00,34.13,34.21,34.13,34.16,5200.0,29.3795,29.4484,29.3795,29.4054,5200.0
2011-10-19 13:00:00,34.16,34.23,34.16,34.22,4400.0,29.4054,29.4656,29.4054,29.457,4400.0
2011-10-19 13:10:00,34.24,34.24,34.18,34.2,5100.0,29.4742,29.4742,29.4226,29.4398,5100.0
2011-10-19 13:20:00,34.2,34.2,34.14,34.16,3800.0,29.4398,29.4398,29.3881,29.4054,3800.0
2011-10-19 13:30:00,34.14,34.14,34.01,34.02,4500.0,29.3881,29.3881,29.2762,29.2848,4500.0
2011-10-19 13:40:00,33.99,34.03,33.95,33.96,4600.0,29.259,29.2934,29.2246,29.2332,4600.0
2011-10-19 13:50:00,33.96,34.01,33.93,34.0,4000.0,29.2332,29.2762,29.2074,29.2676,4000.0
2011-10-19 14:00:00,33.99,34.03,33.79,33.82,7200.0,29.259,29.2934,29.0869,29.1127,7200.0
2011-10-19 14:10:00,33.81,33.83,33.74,33.77,9300.0,29.1041,29.1213,29.0438,29.0696,9300.0
2011-10-19 14:20:00,33.77,33.77,33.61,33.61,7700.0,29.0696,29.0696,28.9319,28.9319,7700.0
2011-10-19 14:30:00,33.61,33.68,33.57,33.65,8800.0,28.9319,28.9922,28.8975,28.9663,8800.0
2011-10-19 14:40:00,33.64,33.77,33.58,33.75,6000.0,28.9577,29.0696,28.9061,29.0524,6000.0
2011-10-19 14:50:00,33.73,33.73,33.62,33.65,6600.0,29.0352,29.0352,28.9405,28.9663,6600.0
2011-10-19 15:00:00,33.65,33.68,33.55,33.65,37100.0,28.9663,28.9922,28.8803,28.9663,37100.0
2011-10-19 15:10:00,33.64,33.71,33.59,33.67,35900.0,28.9577,29.018,28.9147,28.9836,35900.0
2011-10-19 15:20:00,33.67,33.7,33.59,33.59,40500.0,28.9836,29.0094,28.9147,28.9147,40500.0
2011-10-19 15:30:00,33.59,33.73,33.57,33.63,29500.0,28.9147,29.0352,28.8975,28.9491,29500.0
2011-10-19 15:40:00,33.62,33.76,33.52,33.7,81300.0,28.9405,29.061,28.8544,29.0094,81300.0
2011-10-19 15:50:00,33.7,33.7,33.56,33.6,102700.0,29.0094,29.0094,28.8889,28.9233,102700.0
2011-10-20 09:30:00,31.63,32.76,31.63,32.75,109700.0,27.2275,28.2002,27.2275,28.1916,109700.0
2011-10-20 09:40:00,32.72,33.19,32.72,33.15,48600.0,28.1658,28.5704,28.1658,28.5359,48600.0
2011-10-20 09:50:00,33.16,33.19,32.82,32.88,56000.0,28.5445,28.5704,28.2519,28.3035,56000.0
2011-10-20 10:00:00,32.88,33.12,32.88,32.95,24100.0,28.3035,28.5101,28.3035,28.3638,24100.0
2011-10-20 10:10:00,32.97,33.14,32.97,33.03,19200.0,28.381,28.5273,28.381,28.4326,19200.0
2011-10-20 10:20:00,33.04,33.06,32.88,32.93,16800.0,28.4412,28.4585,28.3035,28.3466,16800.0
2011-10-20 10:30:00,32.95,33.02,32.91,33.0,18200.0,28.3638,28.424,28.3293,28.4068,18200.0
2011-10-20 10:40:00,33.02,33.02,32.94,32.97,20900.0,28.424,28.424,28.3552,28.381,20900.0
2011-10-20 10:50:00,32.98,33.01,32.86,32.86,17000.0,28.3896,28.4154,28.2863,28.2863,17000.0
2011-10-20 11:00:00,32.86,32.92,32.76,32.92,23800.0,28.2863,28.3379,28.2002,28.3379,23800.0
2011-10-20 11:10:00,32.91,32.93,32.82,32.82,17400.0,28.3293,28.3466,28.2519,28.2519,17400.0
2011-10-20 11:20:00,32.81,33.01,32.8,32.99,9800.0,28.2433,28.4154,28.2347,28.3982,9800.0
2011-10-20 11:30:00,32.99,33.0,32.88,32.95,17600.0,28.3982,28.4068,28.3035,28.3638,17600.0
2011-10-20 11:40:00,32.94,32.96,32.84,32.87,10300.0,28.3552,28.3724,28.2691,28.2949,10300.0
2011-10-20 11:50:00,32.87,32.87,32.77,32.8,13000.0,28.2949,28.2949,28.2088,28.2347,13000.0
2011-10-20 12:00:00,32.8,32.86,32.77,32.77,12900.0,28.2347,28.2863,28.2088,28.2088,12900.0
2011-10-20 12:10:00,32.76,32.83,32.73,32.78,13700.0,28.2002,28.2605,28.1744,28.2174,13700.0
2011-10-20 12:20:00,32.77,32.89,32.77,32.87,9400.0,28.2088,28.3121,28.2088,28.2949,9400.0
2011-10-20 12:30:00,32.89,33.0,32.89,32.98,7000.0,28.3121,28.4068,28.3121,28.3896,7000.0
2011-10-20 12:40:00,32.98,32.99,32.95,32.95,4800.0,28.3896,28.3982,28.3638,28.3638,4800.0
2011-10-20 12:50:00,32.96,33.14,32.92,33.13,21200.0,28.3724,28.5273,28.3379,28.5187,21200.0
2011-10-20 13:00:00,33.12,33.16,33.05,33.08,13800.0,28.5101,28.5445,28.4499,28.4757,13800.0
2011-10-20 13:10:00,33.1,33.29,33.1,33.24,13100.0,28.4929,28.6564,28.4929,28.6134,13100.0
2011-10-20 13:20:00,33.3,33.43,33.27,33.32,20200.0,28.6651,28.777,28.6392,28.6823,20200.0
2011-10-20 13:30:00,33.33,33.38,33.24,33.24,11900.0,28.6909,28.7339,28.6134,28.6134,11900.0
2011-10-20 13:40:00,33.24,33.32,33.13,33.28,20200.0,28.6134,28.6823,28.5187,28.6478,20200.0
2011-10-20 13:50:00,33.29,33.37,33.24,33.24,14700.0,28.6564,28.7253,28.6134,28.6134,14700.0
2011-10-20 14:00:00,33.24,33.32,33.18,33.2,13100.0,28.6134,28.6823,28.5618,28.579,13100.0
2011-10-20 14:10:00,33.19,33.23,33.15,33.2,13900.0,28.5704,28.6048,28.5359,28.579,13900.0
2011-10-20 14:20:00,33.2,33.28,33.19,33.26,10400.0,28.579,28.6478,28.5704,28.6306,10400.0
2011-10-20 14:30:00,33.23,33.44,33.23,33.43,18800.0,28.6048,28.7856,28.6048,28.777,18800.0
2011-10-20 14:40:00,33.43,33.45,33.37,33.41,18200.0,28.777,28.7942,28.7253,28.7597,18200.0
2011-10-20 14:50:00,33.42,33.49,33.4,33.42,19000.0,28.7684,28.8286,28.7511,28.7684,19000.0
2011-10-20 15:00:00,33.43,33.45,33.31,33.34,16800.0,28.777,28.7942,28.6737,28.6995,16800.0
2011-10-20 15:10:00,33.34,33.36,33.27,33.3,25100.0,28.6995,28.7167,28.6392,28.6651,25100.0
2011-10-20 15:20:00,33.3,33.3,33.13,33.17,38300.0,28.6651,28.6651,28.5187,28.5532,38300.0
2011-10-20 15:30:00,33.17,33.23,33.13,33.14,50900.0,28.5532,28.6048,28.5187,28.5273,50900.0
2011-10-20 15:40:00,33.15,33.29,33.14,33.26,78300.0,28.5359,28.6564,28.5273,28.6306,78300.0
2011-10-20 15:50:00,33.26,33.32,33.17,33.29,118300.0,28.6306,28.6823,28.5532,28.6564,118300.0
2011-10-21 09:30:00,33.53,33.73,33.39,33.5,111300.0,28.863,29.0352,28.7425,28.8372,111300.0
2011-10-21 09:40:00,33.52,33.75,33.46,33.7,8400.0,28.8544,29.0524,28.8028,29.0094,8400.0
2011-10-21 09:50:00,33.7,33.73,33.62,33.62,9700.0,29.0094,29.0352,28.9405,28.9405,9700.0
2011-10-21 10:00:00,33.62,33.65,33.54,33.58,11200.0,28.9405,28.9663,28.8717,28.9061,11200.0
2011-10-21 10:10:00,33.59,33.7,33.53,33.67,23300.0,28.9147,29.0094,28.863,28.9836,23300.0
2011-10-21 10:20:00,33.66,33.72,33.61,33.66,11300.0,28.9749,29.0266,28.9319,28.9749,11300.0
2011-10-21 10:30:00,33.65,33.75,33.65,33.74,10400.0,28.9663,29.0524,28.9663,29.0438,10400.0
2011-10-21 10:40:00,33.71,33.74,33.64,33.74,6500.0,29.018,29.0438,28.9577,29.0438,6500.0
2011-10-21 10:50:00,33.71,33.74,33.66,33.74,4000.0,29.018,29.0438,28.9749,29.0438,4000.0
2011-10-21 11:00:00,33.73,33.77,33.66,33.66,14500.0,29.0352,29.0696,28.9749,28.9749,14500.0
2011-10-21 11:10:00,33.67,33.74,33.66,33.69,10400.0,28.9836,29.0438,28.9749,29.0008,10400.0
2011-10-21 11:20:00,33.7,33.75,33.64,33.74,7400.0,29.0094,29.0524,28.9577,29.0438,7400.0
2011-10-21 11:30:00,33.75,33.79,33.68,33.7,13000.0,29.0524,29.0869,28.9922,29.0094,13000.0
2011-10-21 11:40:00,33.7,33.78,33.7,33.72,12400.0,29.0094,29.0782,29.0094,29.0266,12400.0
2011-10-21 11:50:00,33.73,33.8,33.73,33.8,3200.0,29.0352,29.0955,29.0352,29.0955,3200.0
2011-10-21 12:00:00,33.78,33.8,33.67,33.67,10600.0,29.0782,29.0955,28.9836,28.9836,10600.0
2011-10-21 12:10:00,33.66,33.7,33.65,33.69,5200.0,28.9749,29.0094,28.9663,29.0008,5200.0
2011-10-21 12:20:00,33.67,33.74,33.63,33.73,4400.0,28.9836,29.0438,28.9491,29.0352,4400.0
2011-10-21 12:30:00,33.73,33.74,33.63,33.66,9400.0,29.0352,29.0438,28.9491,28.9749,9400.0
2011-10-21 12:40:00,33.66,33.7,33.64,33.64,9300.0,28.9749,29.0094,28.9577,28.9577,9300.0
2011-10-21 12:50:00,33.64,33.69,33.63,33.63,4900.0,28.9577,29.0008,28.9491,28.9491,4900.0
2011-10-21 13:00:00,33.63,33.64,33.55,33.56,6800.0,28.9491,28.9577,28.8803,28.8889,6800.0
2011-10-21 13:10:00,33.57,33.57,33.5,33.53,3800.0,28.8975,28.8975,28.8372,28.863,3800.0
2011-10-21 13:20:00,33.53,33.58,33.46,33.46,6800.0,28.863,28.9061,28.8028,28.8028,6800.0
2011-10-21 13:30:00,33.47,33.51,33.43,33.49,5700.0,28.8114,28.8458,28.777,28.8286,5700.0
2011-10-21 13:40:00,33.49,33.51,33.42,33.5,8300.0,28.8286,28.8458,28.7684,28.8372,8300.0
2011-10-21 13:50:00,33.49,33.49,33.33,33.34,12000.0,28.8286,28.8286,28.6909,28.6995,12000.0
2011-10-21 14:00:00,33.35,33.61,33.35,33.58,19300.0,28.7081,28.9319,28.7081,28.9061,19300.0
2011-10-21 14:10:00,33.58,33.63,33.56,33.57,6500.0,28.9061,28.9491,28.8889,28.8975,6500.0
2011-10-21 14:20:00,33.56,33.62,33.56,33.57,4600.0,28.8889,28.9405,28.8889,28.8975,4600.0
2011-10-21 14:30:00,33.56,33.58,33.51,33.54,6200.0,28.8889,28.9061,28.8458,28.8717,6200.0
2011-10-21 14:40:00,33.55,33.63,33.55,33.58,10500.0,28.8803,28.9491,28.8803,28.9061,10500.0
2011-10-21 14:50:00,33.58,33.64,33.55,33.63,10400.0,28.9061,28.9577,28.8803,28.9491,10400.0
2011-10-21 15:00:00,33.62,33.68,33.61,33.65,12900.0,28.9405,28.9922,28.9319,28.9663,12900.0
2011-10-21 15:10:00,33.65,33.67,33.56,33.59,30900.0,28.9663,28.9836,28.8889,28.9147,30900.0
2011-10-21 15:20:00,33.58,33.69,33.58,33.59,37600.0,28.9061,29.0008,28.9061,28.9147,37600.0
2011-10-21 15:30:00,33.59,33.66,33.59,33.6,30300.0,28.9147,28.9749,28.9147,28.9233,30300.0
2011-10-21 15:40:00,33.6,33.71,33.54,33.71,53700.0,28.9233,29.018,28.8717,29.018,53700.0
2011-10-21 15:50:00,33.71,33.87,33.68,33.86,146000.0,29.018,29.1557,28.9922,29.1471,146000.0
2011-10-24 09:30:00,33.71,33.96,33.71,33.96,18000.0,29.018,29.2332,29.018,29.2332,18000.0
2011-10-24 09:40:00,33.9,34.04,33.9,34.04,13100.0,29.1815,29.3021,29.1815,29.3021,13100.0
2011-10-24 09:50:00,34.04,34.04,33.88,33.93,11600.0,29.3021,29.3021,29.1643,29.2074,11600.0
2011-10-24 10:00:00,33.94,33.96,33.89,33.89,23000.0,29.216,29.2332,29.1729,29.1729,23000.0
2011-10-24 10:10:00,33.89,33.93,33.86,33.91,15600.0,29.1729,29.2074,29.1471,29.1902,15600.0
2011-10-24 10:20:00,33.9,33.93,33.84,33.9,16000.0,29.1815,29.2074,29.1299,29.1815,16000.0
2011-10-24 10:30:00,33.9,33.96,33.87,33.93,12700.0,29.1815,29.2332,29.1557,29.2074,12700.0
2011-10-24 10:40:00,33.93,34.0,33.93,33.94,8900.0,29.2074,29.2676,29.2074,29.216,8900.0
2011-10-24 10:50:00,33.95,34.03,33.95,34.0,5600.0,29.2246,29.2934,29.2246,29.2676,5600.0
2011-10-24 11:00:00,34.02,34.14,34.02,34.14,11400.0,29.2848,29.3881,29.2848,29.3881,11400.0
2011-10-24 11:10:00,34.13,34.2,34.12,34.18,13200.0,29.3795,29.4398,29.3709,29.4226,13200.0
2011-10-24 11:20:00,34.2,34.22,34.16,34.18,21700.0,29.4398,29.457,29.4054,29.4226,21700.0
2011-10-24 11:30:00,34.16,34.18,34.13,34.18,10200.0,29.4054,29.4226,29.3795,29.4226,10200.0
2011-10-24 11:40:00,34.18,34.29,34.16,34.25,9900.0,29.4226,29.5173,29.4054,29.4828,9900.0
2011-10-24 11:50:00,34.24,34.28,34.21,34.26,20400.0,29.4742,29.5087,29.4484,29.4914,20400.0
2011-10-24 12:00:00,34.26,34.32,34.25,34.3,27300.0,29.4914,29.5431,29.4828,29.5259,27300.0
2011-10-24 12:10:00,34.3,34.33,34.28,34.3,11600.0,29.5259,29.5517,29.5087,29.5259,11600.0
2011-10-24 12:20:00,34.3,34.33,34.28,34.33,2200.0,29.5259,29.5517,29.5087,29.5517,2200.0
2011-10-24 12:30:00,34.33,34.34,34.28,34.31,5800.0,29.5517,29.5603,29.5087,29.5345,5800.0
2011-10-24 12:40:00,34.31,34.31,34.27,34.31,7500.0,29.5345,29.5345,29.5,29.5345,7500.0
2011-10-24 12:50:00,34.3,34.37,34.3,34.37,4900.0,29.5259,29.5861,29.5259,29.5861,4900.0
2011-10-24 13:00:00,34.38,34.38,34.34,34.36,4300.0,29.5947,29.5947,29.5603,29.5775,4300.0
2011-10-24 13:10:00,34.35,34.4,34.34,34.35,19900.0,29.5689,29.612,29.5603,29.5689,19900.0
2011-10-24 13:20:00,34.35,34.4,34.34,34.38,8600.0,29.5689,29.612,29.5603,29.5947,8600.0
2011-10-24 13:30:00,34.39,34.45,34.38,34.45,10200.0,29.6033,29.655,29.5947,29.655,10200.0
2011-10-24 13:40:00,34.45,34.51,34.42,34.49,22500.0,29.655,29.7066,29.6292,29.6894,22500.0
2011-10-24 13:50:00,34.48,34.49,34.44,34.44,6000.0,29.6808,29.6894,29.6464,29.6464,6000.0
2011-10-24 14:00:00,34.43,34.43,34.36,34.37,15400.0,29.6378,29.6378,29.5775,29.5861,15400.0
2011-10-24 14:10:00,34.36,34.37,34.27,34.28,14600.0,29.5775,29.5861,29.5,29.5087,14600.0
2011-10-24 14:20:00,34.3,34.37,34.3,34.35,6900.0,29.5259,29.5861,29.5259,29.5689,6900.0
2011-10-24 14:30:00,34.35,34.36,34.31,34.35,9900.0,29.5689,29.5775,29.5345,29.5689,9900.0
2011-10-24 14:40:00,34.35,34.37,34.33,34.34,6800.0,29.5689,29.5861,29.5517,29.5603,6800.0
2011-10-24 14:50:00,34.33,34.33,34.28,34.29,19900.0,29.5517,29.5517,29.5087,29.5173,19900.0
2011-10-24 15:00:00,34.3,34.32,34.22,34.22,41900.0,29.5259,29.5431,29.457,29.457,41900.0
2011-10-24 15:10:00,34.22,34.23,34.15,34.21,26400.0,29.457,29.4656,29.3967,29.4484,26400.0
2011-10-24 15:20:00,34.21,34.21,34.08,34.09,32500.0,29.4484,29.4484,29.3365,29.3451,32500.0
2011-10-24 15:30:00,34.09,34.19,34.08,34.17,29600.0,29.3451,29.4312,29.3365,29.414,29600.0
2011-10-24 15:40:00,34.16,34.22,34.12,34.14,44600.0,29.4054,29.457,29.3709,29.3881,44600.0
2011-10-24 15:50:00,34.15,34.25,34.08,34.23,101100.0,29.3967,29.4828,29.3365,29.4656,101100.0
2011-10-25 09:30:00,34.11,34.2,33.64,33.67,27600.0,29.3623,29.4398,28.9577,28.9836,27600.0
2011-10-25 09:40:00,33.68,33.73,33.57,33.73,44900.0,28.9922,29.0352,28.8975,29.0352,44900.0
2011-10-25 09:50:00,33.72,33.8,33.58,33.63,34500.0,29.0266,29.0955,28.9061,28.9491,34500.0
2011-10-25 10:00:00,33.6,33.73,33.51,33.66,33000.0,28.9233,29.0352,28.8458,28.9749,33000.0
2011-10-25 10:10:00,33.68,33.79,33.65,33.78,16700.0,28.9922,29.0869,28.9663,29.0782,16700.0
2011-10-25 10:20:00,33.82,33.88,33.78,33.87,14000.0,29.1127,29.1643,29.0782,29.1557,14000.0
2011-10-25 10:30:00,33.88,34.02,33.82,34.02,13500.0,29.1643,29.2848,29.1127,29.2848,13500.0
2011-10-25 10:40:00,34.02,34.03,33.9,33.92,17500.0,29.2848,29.2934,29.1815,29.1988,17500.0
2011-10-25 10:50:00,33.91,33.91,33.79,33.81,11800.0,29.1902,29.1902,29.0869,29.1041,11800.0
2011-10-25 11:00:00,33.79,33.86,33.74,33.8,11800.0,29.0869,29.1471,29.0438,29.0955,11800.0
2011-10-25 11:10:00,33.81,33.83,33.74,33.76,12500.0,29.1041,29.1213,29.0438,29.061,12500.0
2011-10-25 11:20:00,33.79,33.79,33.72,33.79,14300.0,29.0869,29.0869,29.0266,29.0869,14300.0
2011-10-25 11:30:00,33.75,33.84,33.75,33.8,13000.0,29.0524,29.1299,29.0524,29.0955,13000.0
2011-10-25 11:40:00,33.79,33.8,33.72,33.77,10300.0,29.0869,29.0955,29.0266,29.0696,10300.0
2011-10-25 11:50:00,33.76,33.83,33.67,33.71,22000.0,29.061,29.1213,28.9836,29.018,22000.0
2011-10-25 12:00:00,33.72,33.83,33.65,33.8,20400.0,29.0266,29.1213,28.9663,29.0955,20400.0
2011-10-25 12:10:00,33.81,33.94,33.8,33.94,14100.0,29.1041,29.216,29.0955,29.216,14100.0
2011-10-25 12:20:00,33.94,34.05,33.93,34.05,21800.0,29.216,29.3107,29.2074,29.3107,21800.0
2011-10-25 12:30:00,34.04,34.09,34.03,34.06,22500.0,29.3021,29.3451,29.2934,29.3193,22500.0
2011-10-25 12:40:00,34.05,34.05,33.86,33.89,12600.0,29.3107,29.3107,29.1471,29.1729,12600.0
2011-10-25 12:50:00,33.88,33.88,33.79,33.8,11100.0,29.1643,29.1643,29.0869,29.0955,11100.0
2011-10-25 13:00:00,33.79,33.84,33.75,33.81,13900.0,29.0869,29.1299,29.0524,29.1041,13900.0
2011-10-25 13:10:00,33.8,33.84,33.73,33.76,13100.0,29.0955,29.1299,29.0352,29.061,13100.0
2011-10-25 13:20:00,33.76,33.84,33.71,33.71,14300.0,29.061,29.1299,29.018,29.018,14300.0
2011-10-25 13:30:00,33.69,33.71,33.62,33.67,17600.0,29.0008,29.018,28.9405,28.9836,17600.0
2011-10-25 13:40:00,33.65,33.65,33.58,33.59,16200.0,28.9663,28.9663,28.9061,28.9147,16200.0
2011-10-25 13:50:00,33.6,33.71,33.58,33.59,20000.0,28.9233,29.018,28.9061,28.9147,20000.0
2011-10-25 14:00:00,33.59,33.59,33.45,33.49,31500.0,28.9147,28.9147,28.7942,28.8286,31500.0
2011-10-25 14:10:00,33.49,33.5,33.39,33.4,21300.0,28.8286,28.8372,28.7425,28.7511,21300.0
2011-10-25 14:20:00,33.4,33.43,33.35,33.35,29700.0,28.7511,28.777,28.7081,28.7081,29700.0
2011-10-25 14:30:00,33.34,33.43,33.32,33.38,44700.0,28.6995,28.777,28.6823,28.7339,44700.0
2011-10-25 14:40:00,33.39,33.51,33.35,33.47,34200.0,28.7425,28.8458,28.7081,28.8114,34200.0
2011-10-25 14:50:00,33.47,33.48,33.37,33.38,47400.0,28.8114,28.82,28.7253,28.7339,47400.0
2011-10-25 15:00:00,33.39,33.54,33.39,33.49,45300.0,28.7425,28.8717,28.7425,28.8286,45300.0
2011-10-25 15:10:00,33.47,33.48,33.4,33.4,40000.0,28.8114,28.82,28.7511,28.7511,40000.0
2011-10-25 15:20:00,33.4,33.44,33.3,33.38,47500.0,28.7511,28.7856,28.6651,28.7339,47500.0
2011-10-25 15:30:00,33.38,33.44,33.36,33.39,50900.0,28.7339,28.7856,28.7167,28.7425,50900.0
2011-10-25 15:40:00,33.39,33.45,33.28,33.3,56000.0,28.7425,28.7942,28.6478,28.6651,56000.0
2011-10-25 15:50:00,33.3,33.31,33.14,33.23,117800.0,28.6651,28.6737,28.5273,28.6048,117800.0
2011-10-26 09:30:00,33.7,33.91,33.6,33.76,13500.0,29.0094,29.1902,28.9233,29.061,13500.0
2011-10-26 09:40:00,33.8,33.98,33.8,33.91,18500.0,29.0955,29.2504,29.0955,29.1902,18500.0
2011-10-26 09:50:00,33.91,33.96,33.83,33.9,17300.0,29.1902,29.2332,29.1213,29.1815,17300.0
2011-10-26 10:00:00,33.92,33.92,33.65,33.65,11700.0,29.1988,29.1988,28.9663,28.9663,11700.0
2011-10-26 10:10:00,33.64,33.66,33.56,33.57,6700.0,28.9577,28.9749,28.8889,28.8975,6700.0
2011-10-26 10:20:00,33.6,33.63,33.54,33.6,11600.0,28.9233,28.9491,28.8717,28.9233,11600.0
2011-10-26 10:30:00,33.58,33.61,33.49,33.59,10500.0,28.9061,28.9319,28.8286,28.9147,10500.0
2011-10-26 10:40:00,33.6,33.6,33.31,33.31,11400.0,28.9233,28.9233,28.6737,28.6737,11400.0
2011-10-26 10:50:00,33.26,33.34,33.17,33.25,7100.0,28.6306,28.6995,28.5532,28.622,7100.0
2011-10-26 11:00:00,33.28,33.37,33.25,33.28,12400.0,28.6478,28.7253,28.622,28.6478,12400.0
2011-10-26 11:10:00,33.29,33.39,33.29,33.38,14400.0,28.6564,28.7425,28.6564,28.7339,14400.0
2011-10-26 11:20:00,33.38,33.47,33.25,33.37,19100.0,28.7339,28.8114,28.622,28.7253,19100.0
2011-10-26 11:30:00,33.38,33.42,33.38,33.39,10000.0,28.7339,28.7684,28.7339,28.7425,10000.0
2011-10-26 11:40:00,33.42,33.56,33.42,33.55,7100.0,28.7684,28.8889,28.7684,28.8803,7100.0
2011-10-26 11:50:00,33.55,33.66,33.5,33.5,44000.0,28.8803,28.9749,28.8372,28.8372,44000.0
2011-10-26 12:00:00,33.51,33.55,33.48,33.5,6800.0,28.8458,28.8803,28.82,28.8372,6800.0
2011-10-26 12:10:00,33.5,33.5,33.4,33.46,17400.0,28.8372,28.8372,28.7511,28.8028,17400.0
2011-10-26 12:20:00,33.45,33.53,33.44,33.52,10000.0,28.7942,28.863,28.7856,28.8544,10000.0
2011-10-26 12:30:00,33.51,33.59,33.5,33.59,9600.0,28.8458,28.9147,28.8372,28.9147,9600.0
2011-10-26 12:40:00,33.56,33.58,33.51,33.58,10800.0,28.8889,28.9061,28.8458,28.9061,10800.0
2011-10-26 12:50:00,33.57,33.58,33.51,33.51,7500.0,28.8975,28.9061,28.8458,28.8458,7500.0
2011-10-26 13:00:00,33.51,33.52,33.4,33.4,11000.0,28.8458,28.8544,28.7511,28.7511,11000.0
2011-10-26 13:10:00,33.39,33.5,33.37,33.45,17700.0,28.7425,28.8372,28.7253,28.7942,17700.0
2011-10-26 13:20:00,33.49,33.6,33.46,33.6,28800.0,28.8286,28.9233,28.8028,28.9233,28800.0
2011-10-26 13:30:00,33.6,33.82,33.57,33.8,26900.0,28.9233,29.1127,28.8975,29.0955,26900.0
2011-10-26 13:40:00,33.81,33.83,33.68,33.78,27000.0,29.1041,29.1213,28.9922,29.0782,27000.0
2011-10-26 13:50:00,33.79,33.86,33.7,33.78,16400.0,29.0869,29.1471,29.0094,29.0782,16400.0
2011-10-26 14:00:00,33.81,33.95,33.79,33.95,34700.0,29.1041,29.2246,29.0869,29.2246,34700.0
2011-10-26 14:10:00,33.93,33.93,33.81,33.86,17400.0,29.2074,29.2074,29.1041,29.1471,17400.0
2011-10-26 14:20:00,33.84,33.91,33.84,33.87,7500.0,29.1299,29.1902,29.1299,29.1557,7500.0
2011-10-26 14:30:00,33.87,34.01,33.86,34.01,11400.0,29.1557,29.2762,29.1471,29.2762,11400.0
2011-10-26 14:40:00,34.01,34.02,33.92,33.99,17000.0,29.2762,29.2848,29.1988,29.259,17000.0
2011-10-26 14:50:00,33.97,33.98,33.87,33.94,18800.0,29.2418,29.2504,29.1557,29.216,18800.0
2011-10-26 15:00:00,33.93,33.99,33.86,33.92,19800.0,29.2074,29.259,29.1471,29.1988,19800.0
2011-10-26 15:10:00,33.92,34.0,33.88,33.9,23300.0,29.1988,29.2676,29.1643,29.1815,23300.0
2011-10-26 15:20:00,33.92,33.98,33.84,33.95,33700.0,29.1988,29.2504,29.1299,29.2246,33700.0
2011-10-26 15:30:00,33.94,34.04,33.81,33.85,75800.0,29.216,29.3021,29.1041,29.1385,75800.0
2011-10-26 15:40:00,33.86,33.94,33.73,33.76,56100.0,29.1471,29.216,29.0352,29.061,56100.0
2011-10-26 15:50:00,33.75,33.89,33.73,33.84,141600.0,29.0524,29.1729,29.0352,29.1299,141600.0
2011-10-27 09:30:00,34.71,35.0,34.56,34.93,42100.0,29.8788,30.1284,29.7497,30.0682,42100.0
2011-10-27 09:40:00,34.93,35.0,34.8,34.99,25800.0,30.0682,30.1284,29.9563,30.1198,25800.0
2011-10-27 09:50:00,34.99,35.0,34.91,34.97,18100.0,30.1198,30.1284,30.051,30.1026,18100.0
2011-10-27 10:00:00,34.94,35.0,34.86,34.96,17200.0,30.0768,30.1284,30.0079,30.094,17200.0
2011-10-27 10:10:00,34.96,35.0,34.81,34.95,16100.0,30.094,30.1284,29.9649,30.0854,16100.0
2011-10-27 10:20:00,34.95,34.98,34.82,34.86,5600.0,30.0854,30.1112,29.9735,30.0079,5600.0
2011-10-27 10:30:00,34.86,34.91,34.75,34.83,11400.0,30.0079,30.051,29.9132,29.9821,11400.0
2011-10-27 10:40:00,34.85,35.12,34.85,35.06,14100.0,29.9993,30.2317,29.9993,30.1801,14100.0
2011-10-27 10:50:00,35.06,35.14,35.05,35.09,11100.0,30.1801,30.249,30.1715,30.2059,11100.0
2011-10-27 11:00:00,35.07,35.17,35.02,35.05,14100.0,30.1887,30.2748,30.1457,30.1715,14100.0
2011-10-27 11:10:00,35.05,35.07,34.97,35.05,8500.0,30.1715,30.1887,30.1026,30.1715,8500.0
2011-10-27 11:20:00,35.02,35.05,34.99,35.05,5200.0,30.1457,30.1715,30.1198,30.1715,5200.0
2011-10-27 11:30:00,35.05,35.09,35.02,35.08,4300.0,30.1715,30.2059,30.1457,30.1973,4300.0
2011-10-27 11:40:00,35.07,35.12,35.05,35.1,9300.0,30.1887,30.2317,30.1715,30.2145,9300.0
2011-10-27 11:50:00,35.12,35.24,35.12,35.24,11100.0,30.2317,30.335,30.2317,30.335,11100.0
2011-10-27 12:00:00,35.21,35.46,35.21,35.42,12900.0,30.3092,30.5244,30.3092,30.49,12900.0
2011-10-27 12:10:00,35.42,35.51,35.39,35.51,4700.0,30.49,30.5675,30.4642,30.5675,4700.0
2011-10-27 12:20:00,35.5,35.5,35.32,35.34,8800.0,30.5588,30.5588,30.4039,30.4211,8800.0
2011-10-27 12:30:00,35.34,35.4,35.31,35.33,6400.0,30.4211,30.4728,30.3953,30.4125,6400.0
2011-10-27 12:40:00,35.32,35.34,35.24,35.26,10100.0,30.4039,30.4211,30.335,30.3522,10100.0
2011-10-27 12:50:00,35.24,35.28,35.21,35.21,6300.0,30.335,30.3695,30.3092,30.3092,6300.0
2011-10-27 13:00:00,35.23,35.25,35.21,35.21,12300.0,30.3264,30.3436,30.3092,30.3092,12300.0
2011-10-27 13:10:00,35.22,35.33,35.22,35.3,8500.0,30.3178,30.4125,30.3178,30.3867,8500.0
2011-10-27 13:20:00,35.3,35.35,35.26,35.32,7500.0,30.3867,30.4297,30.3522,30.4039,7500.0
2011-10-27 13:30:00,35.31,35.41,35.31,35.41,7300.0,30.3953,30.4814,30.3953,30.4814,7300.0
2011-10-27 13:40:00,35.41,35.47,35.4,35.41,13300.0,30.4814,30.533,30.4728,30.4814,13300.0
2011-10-27 13:50:00,35.42,35.48,35.42,35.45,5600.0,30.49,30.5416,30.49,30.5158,5600.0
2011-10-27 14:00:00,35.45,35.52,35.42,35.45,9300.0,30.5158,30.5761,30.49,30.5158,9300.0
2011-10-27 14:10:00,35.45,35.48,35.4,35.48,9800.0,30.5158,30.5416,30.4728,30.5416,9800.0
2011-10-27 14:20:00,35.49,35.53,35.45,35.49,9400.0,30.5502,30.5847,30.5158,30.5502,9400.0
2011-10-27 14:30:00,35.5,35.62,35.46,35.62,18200.0,30.5588,30.6621,30.5244,30.6621,18200.0
2011-10-27 14:40:00,35.61,35.65,35.57,35.57,13900.0,30.6535,30.688,30.6191,30.6191,13900.0
2011-10-27 14:50:00,35.59,35.69,35.57,35.66,11700.0,30.6363,30.7224,30.6191,30.6966,11700.0
2011-10-27 15:00:00,35.65,35.73,35.6,35.69,22200.0,30.688,30.7568,30.6449,30.7224,22200.0
2011-10-27 15:10:00,35.72,35.73,35.65,35.73,24400.0,30.7482,30.7568,30.688,30.7568,24400.0
2011-10-27 15:20:00,35.74,35.87,35.69,35.72,20200.0,30.7654,30.8773,30.7224,30.7482,20200.0
2011-10-27 15:30:00,35.72,35.8,35.68,35.68,46600.0,30.7482,30.8171,30.7138,30.7138,46600.0
2011-10-27 15:40:00,35.67,35.68,35.38,35.48,67100.0,30.7052,30.7138,30.4555,30.5416,67100.0
2011-10-27 15:50:00,35.48,35.62,35.43,35.59,135400.0,30.5416,30.6621,30.4986,30.6363,135400.0
2011-10-28 09:30:00,35.43,35.85,35.39,35.84,26900.0,30.4986,30.8601,30.4642,30.8515,26900.0
2011-10-28 09:40:00,35.88,35.91,35.52,35.53,19600.0,30.886,30.9118,30.5761,30.5847,19600.0
2011-10-28 09:50:00,35.52,35.69,35.46,35.69,31200.0,30.5761,30.7224,30.5244,30.7224,31200.0
2011-10-28 10:00:00,35.64,35.64,35.47,35.55,11000.0,30.6794,30.6794,30.533,30.6019,11000.0
2011-10-28 10:10:00,35.56,35.67,35.54,35.58,9700.0,30.6105,30.7052,30.5933,30.6277,9700.0
2011-10-28 10:20:00,35.59,35.72,35.59,35.62,10200.0,30.6363,30.7482,30.6363,30.6621,10200.0
2011-10-28 10:30:00,35.62,35.67,35.6,35.62,9800.0,30.6621,30.7052,30.6449,30.6621,9800.0
2011-10-28 10:40:00,35.64,35.64,35.54,35.58,12400.0,30.6794,30.6794,30.5933,30.6277,12400.0
2011-10-28 10:50:00,35.57,35.61,35.54,35.61,7400.0,30.6191,30.6535,30.5933,30.6535,7400.0
2011-10-28 11:00:00,35.61,35.66,35.57,35.66,9700.0,30.6535,30.6966,30.6191,30.6966,9700.0
2011-10-28 11:10:00,35.66,35.68,35.59,35.59,9800.0,30.6966,30.7138,30.6363,30.6363,9800.0
2011-10-28 11:20:00,35.59,35.67,35.59,35.63,16000.0,30.6363,30.7052,30.6363,30.6708,16000.0
2011-10-28 11:30:00,35.65,35.68,35.53,35.53,9600.0,30.688,30.7138,30.5847,30.5847,9600.0
2011-10-28 11:40:00,35.52,35.53,35.48,35.48,18000.0,30.5761,30.5847,30.5416,30.5416,18000.0
2011-10-28 11:50:00,35.48,35.49,35.42,35.44,10200.0,30.5416,30.5502,30.49,30.5072,10200.0
2011-10-28 12:00:00,35.44,35.48,35.43,35.48,14300.0,30.5072,30.5416,30.4986,30.5416,14300.0
2011-10-28 12:10:00,35.47,35.55,35.45,35.5,10500.0,30.533,30.6019,30.5158,30.5588,10500.0
2011-10-28 12:20:00,35.48,35.48,35.36,35.38,10800.0,30.5416,30.5416,30.4383,30.4555,10800.0
2011-10-28 12:30:00,35.38,35.44,35.38,35.4,9100.0,30.4555,30.5072,30.4555,30.4728,9100.0
2011-10-28 12:40:00,35.41,35.45,35.39,35.45,11600.0,30.4814,30.5158,30.4642,30.5158,11600.0
2011-10-28 12:50:00,35.45,35.45,35.39,35.45,9800.0,30.5158,30.5158,30.4642,30.5158,9800.0
2011-10-28 13:00:00,35.45,35.46,35.4,35.4,9700.0,30.5158,30.5244,30.4728,30.4728,9700.0
2011-10-28 13:10:00,35.41,35.43,35.39,35.43,9700.0,30.4814,30.4986,30.4642,30.4986,9700.0
2011-10-28 13:20:00,35.42,35.5,35.42,35.48,7000.0,30.49,30.5588,30.49,30.5416,7000.0
2011-10-28 13:30:00,35.47,35.47,35.41,35.41,9500.0,30.533,30.533,30.4814,30.4814,9500.0
2011-10-28 13:40:00,35.42,35.42,35.33,35.37,16300.0,30.49,30.49,30.4125,30.4469,16300.0
2011-10-28 13:50:00,35.37,35.47,35.37,35.45,12000.0,30.4469,30.533,30.4469,30.5158,12000.0
2011-10-28 14:00:00,35.44,35.48,35.38,35.43,11100.0,30.5072,30.5416,30.4555,30.4986,11100.0
2011-10-28 14:10:00,35.44,35.46,35.37,35.38,10100.0,30.5072,30.5244,30.4469,30.4555,10100.0
2011-10-28 14:20:00,35.38,35.43,35.37,35.41,13300.0,30.4555,30.4986,30.4469,30.4814,13300.0
2011-10-28 14:30:00,35.42,35.45,35.39,35.4,12300.0,30.49,30.5158,30.4642,30.4728,12300.0
2011-10-28 14:40:00,35.4,35.46,35.39,35.42,12500.0,30.4728,30.5244,30.4642,30.49,12500.0
2011-10-28 14:50:00,35.42,35.45,35.39,35.44,13500.0,30.49,30.5158,30.4642,30.5072,13500.0
2011-10-28 15:00:00,35.44,35.51,35.44,35.47,18100.0,30.5072,30.5675,30.5072,30.533,18100.0
2011-10-28 15:10:00,35.47,35.47,35.37,35.39,20700.0,30.533,30.533,30.4469,30.4642,20700.0
2011-10-28 15:20:00,35.39,35.43,35.39,35.42,21900.0,30.4642,30.4986,30.4642,30.49,21900.0
2011-10-28 15:30:00,35.42,35.5,35.36,35.48,51100.0,30.49,30.5588,30.4383,30.5416,51100.0
2011-10-28 15:40:00,35.48,35.56,35.47,35.56,48400.0,30.5416,30.6105,30.533,30.6105,48400.0
2011-10-28 15:50:00,35.56,35.63,35.51,35.51,103400.0,30.6105,30.6708,30.5675,30.5675,103400.0
2011-10-31 09:30:00,35.2,35.46,35.19,35.24,33200.0,30.3006,30.5244,30.292,30.335,33200.0
2011-10-31 09:40:00,35.24,35.34,35.22,35.31,9900.0,30.335,30.4211,30.3178,30.3953,9900.0
2011-10-31 09:50:00,35.28,35.35,35.26,35.32,9200.0,30.3695,30.4297,30.3522,30.4039,9200.0
2011-10-31 10:00:00,35.34,35.44,35.32,35.44,10600.0,30.4211,30.5072,30.4039,30.5072,10600.0
2011-10-31 10:10:00,35.46,35.53,35.43,35.48,8100.0,30.5244,30.5847,30.4986,30.5416,8100.0
2011-10-31 10:20:00,35.48,35.53,35.47,35.51,13600.0,30.5416,30.5847,30.533,30.5675,13600.0
2011-10-31 10:30:00,35.52,35.62,35.52,35.62,8900.0,30.5761,30.6621,30.5761,30.6621,8900.0
2011-10-31 10:40:00,35.61,35.62,35.52,35.55,10600.0,30.6535,30.6621,30.5761,30.6019,10600.0
2011-10-31 10:50:00,35.56,35.64,35.56,35.62,15400.0,30.6105,30.6794,30.6105,30.6621,15400.0
2011-10-31 11:00:00,35.6,35.65,35.58,35.64,10100.0,30.6449,30.688,30.6277,30.6794,10100.0
2011-10-31 11:10:00,35.65,35.66,35.56,35.57,9000.0,30.688,30.6966,30.6105,30.6191,9000.0
2011-10-31 11:20:00,35.56,35.61,35.56,35.6,9800.0,30.6105,30.6535,30.6105,30.6449,9800.0
2011-10-31 11:30:00,35.6,35.65,35.6,35.61,11800.0,30.6449,30.688,30.6449,30.6535,11800.0
2011-10-31 11:40:00,35.64,35.67,35.63,35.64,6200.0,30.6794,30.7052,30.6708,30.6794,6200.0
2011-10-31 11:50:00,35.65,35.65,35.6,35.6,9000.0,30.688,30.688,30.6449,30.6449,9000.0
2011-10-31 12:00:00,35.6,35.61,35.56,35.57,9800.0,30.6449,30.6535,30.6105,30.6191,9800.0
2011-10-31 12:10:00,35.57,35.58,35.5,35.51,9600.0,30.6191,30.6277,30.5588,30.5675,9600.0
2011-10-31 12:20:00,35.51,35.52,35.41,35.42,9800.0,30.5675,30.5761,30.4814,30.49,9800.0
2011-10-31 12:30:00,35.42,35.49,35.41,35.49,12100.0,30.49,30.5502,30.4814,30.5502,12100.0
2011-10-31 12:40:00,35.49,35.51,35.47,35.51,6900.0,30.5502,30.5675,30.533,30.5675,6900.0
2011-10-31 12:50:00,35.52,35.53,35.49,35.49,4300.0,30.5761,30.5847,30.5502,30.5502,4300.0
2011-10-31 13:00:00,35.49,35.57,35.49,35.55,7400.0,30.5502,30.6191,30.5502,30.6019,7400.0
2011-10-31 13:10:00,35.56,35.59,35.55,35.56,4300.0,30.6105,30.6363,30.6019,30.6105,4300.0
2011-10-31 13:20:00,35.56,35.59,35.55,35.56,7000.0,30.6105,30.6363,30.6019,30.6105,7000.0
2011-10-31 13:30:00,35.56,35.7,35.56,35.68,10700.0,30.6105,30.731,30.6105,30.7138,10700.0
2011-10-31 13:40:00,35.68,35.74,35.68,35.74,4400.0,30.7138,30.7654,30.7138,30.7654,4400.0
2011-10-31 13:50:00,35.75,35.77,35.69,35.72,6800.0,30.774,30.7913,30.7224,30.7482,6800.0
2011-10-31 14:00:00,35.71,35.73,35.66,35.66,6300.0,30.7396,30.7568,30.6966,30.6966,6300.0
2011-10-31 14:10:00,35.66,35.66,35.58,35.59,4700.0,30.6966,30.6966,30.6277,30.6363,4700.0
2011-10-31 14:20:00,35.6,35.65,35.58,35.61,16200.0,30.6449,30.688,30.6277,30.6535,16200.0
2011-10-31 14:30:00,35.62,35.62,35.5,35.51,13000.0,30.6621,30.6621,30.5588,30.5675,13000.0
2011-10-31 14:40:00,35.51,35.56,35.51,35.52,8300.0,30.5675,30.6105,30.5675,30.5761,8300.0
2011-10-31 14:50:00,35.54,35.64,35.54,35.61,10600.0,30.5933,30.6794,30.5933,30.6535,10600.0
2011-10-31 15:00:00,35.61,35.61,35.46,35.46,14900.0,30.6535,30.6535,30.5244,30.5244,14900.0
2011-10-31 15:10:00,35.46,35.48,35.39,35.39,25100.0,30.5244,30.5416,30.4642,30.4642,25100.0
2011-10-31 15:20:00,35.38,35.41,35.31,35.32,23200.0,30.4555,30.4814,30.3953,30.4039,23200.0
2011-10-31 15:30:00,35.31,35.45,35.29,35.42,44600.0,30.3953,30.5158,30.3781,30.49,44600.0
2011-10-31 15:40:00,35.41,35.42,35.27,35.32,58800.0,30.4814,30.49,30.3609,30.4039,58800.0
2011-10-31 15:50:00,35.32,35.37,35.15,35.16,104500.0,30.4039,30.4469,30.2576,30.2662,104500.0
2011-11-01 09:30:00,34.03,34.48,33.95,34.47,36900.0,29.2934,29.6808,29.2246,29.6722,36900.0
2011-11-01 09:40:00,34.46,34.59,34.3,34.3,18400.0,29.6636,29.7755,29.5259,29.5259,18400.0
2011-11-01 09:50:00,34.31,34.39,34.31,34.39,4400.0,29.5345,29.6033,29.5345,29.6033,4400.0
2011-11-01 10:00:00,34.38,34.45,34.23,34.45,28400.0,29.5947,29.655,29.4656,29.655,28400.0
2011-11-01 10:10:00,34.46,34.55,34.42,34.53,10500.0,29.6636,29.7411,29.6292,29.7239,10500.0
2011-11-01 10:20:00,34.52,34.65,34.42,34.59,8800.0,29.7152,29.8272,29.6292,29.7755,8800.0
2011-11-01 10:30:00,34.59,34.66,34.54,34.62,11000.0,29.7755,29.8358,29.7325,29.8013,11000.0
2011-11-01 10:40:00,34.6,34.68,34.57,34.61,8200.0,29.7841,29.853,29.7583,29.7927,8200.0
2011-11-01 10:50:00,34.62,34.66,34.56,34.6,12100.0,29.8013,29.8358,29.7497,29.7841,12100.0
2011-11-01 11:00:00,34.65,34.65,34.55,34.56,5200.0,29.8272,29.8272,29.7411,29.7497,5200.0
2011-11-01 11:10:00,34.57,34.67,34.57,34.67,4500.0,29.7583,29.8444,29.7583,29.8444,4500.0
2011-11-01 11:20:00,34.66,34.66,34.5,34.5,13900.0,29.8358,29.8358,29.698,29.698,13900.0
2011-11-01 11:30:00,34.49,34.51,34.31,34.36,16700.0,29.6894,29.7066,29.5345,29.5775,16700.0
2011-11-01 11:40:00,34.37,34.39,34.18,34.23,20500.0,29.5861,29.6033,29.4226,29.4656,20500.0
2011-11-01 11:50:00,34.24,34.25,34.15,34.17,12900.0,29.4742,29.4828,29.3967,29.414,12900.0
2011-11-01 12:00:00,34.16,34.25,34.09,34.25,18700.0,29.4054,29.4828,29.3451,29.4828,18700.0
2011-11-01 12:10:00,34.22,34.27,34.15,34.15,12300.0,29.457,29.5,29.3967,29.3967,12300.0
2011-11-01 12:20:00,34.15,34.2,34.09,34.14,17900.0,29.3967,29.4398,29.3451,29.3881,17900.0
2011-11-01 12:30:00,34.16,34.26,34.12,34.22,19700.0,29.4054,29.4914,29.3709,29.457,19700.0
2011-11-01 12:40:00,34.26,34.26,34.06,34.07,10600.0,29.4914,29.4914,29.3193,29.3279,10600.0
2011-11-01 12:50:00,34.06,34.06,33.96,34.01,10500.0,29.3193,29.3193,29.2332,29.2762,10500.0
2011-11-01 13:00:00,33.98,34.07,33.92,33.98,14500.0,29.2504,29.3279,29.1988,29.2504,14500.0
2011-11-01 13:10:00,33.97,34.03,33.95,33.97,8100.0,29.2418,29.2934,29.2246,29.2418,8100.0
2011-11-01 13:20:00,33.95,34.19,33.86,34.15,15500.0,29.2246,29.4312,29.1471,29.3967,15500.0
2011-11-01 13:30:00,34.16,34.29,34.1,34.14,31800.0,29.4054,29.5173,29.3537,29.3881,31800.0
2011-11-01 13:40:00,34.15,34.36,34.13,34.26,23300.0,29.3967,29.5775,29.3795,29.4914,23300.0
2011-11-01 13:50:00,34.28,34.32,34.06,34.12,13900.0,29.5087,29.5431,29.3193,29.3709,13900.0
2011-11-01 14:00:00,34.11,34.26,34.1,34.25,12100.0,29.3623,29.4914,29.3537,29.4828,12100.0
2011-11-01 14:10:00,34.25,34.27,34.14,34.18,8800.0,29.4828,29.5,29.3881,29.4226,8800.0
2011-11-01 14:20:00,34.19,34.32,34.19,34.28,14100.0,29.4312,29.5431,29.4312,29.5087,14100.0
2011-11-01 14:30:00,34.26,34.3,34.14,34.16,12700.0,29.4914,29.5259,29.3881,29.4054,12700.0
2011-11-01 14:40:00,34.14,34.24,34.13,34.17,14000.0,29.3881,29.4742,29.3795,29.414,14000.0
2011-11-01 14:50:00,34.17,34.22,34.02,34.04,19300.0,29.414,29.457,29.2848,29.3021,19300.0
2011-11-01 15:00:00,34.04,34.08,33.95,33.97,35000.0,29.3021,29.3365,29.2246,29.2418,35000.0
2011-11-01 15:10:00,33.96,34.11,33.96,34.06,20600.0,29.2332,29.3623,29.2332,29.3193,20600.0
2011-11-01 15:20:00,34.09,34.13,34.0,34.12,26200.0,29.3451,29.3795,29.2676,29.3709,26200.0
2011-11-01 15:30:00,34.14,34.29,34.12,34.28,29100.0,29.3881,29.5173,29.3709,29.5087,29100.0
2011-11-01 15:40:00,34.27,34.28,33.92,34.04,55200.0,29.5,29.5087,29.1988,29.3021,55200.0
2011-11-01 15:50:00,34.02,34.06,33.92,33.95,113500.0,29.2848,29.3193,29.1988,29.2246,113500.0
2011-11-02 09:30:00,34.6,34.69,34.42,34.6,30400.0,29.7841,29.8616,29.6292,29.7841,30400.0
2011-11-02 09:40:00,34.63,34.73,34.62,34.7,15600.0,29.8099,29.896,29.8013,29.8702,15600.0
2011-11-02 09:50:00,34.69,34.7,34.64,34.69,15800.0,29.8616,29.8702,29.8185,29.8616,15800.0
2011-11-02 10:00:00,34.71,34.72,34.63,34.72,20500.0,29.8788,29.8874,29.8099,29.8874,20500.0
2011-11-02 10:10:00,34.71,34.71,34.61,34.68,29900.0,29.8788,29.8788,29.7927,29.853,29900.0
2011-11-02 10:20:00,34.67,34.72,34.64,34.71,6000.0,29.8444,29.8874,29.8185,29.8788,6000.0
2011-11-02 10:30:00,34.72,34.75,34.66,34.74,10600.0,29.8874,29.9132,29.8358,29.9046,10600.0
2011-11-02 10:40:00,34.74,34.96,34.74,34.95,17700.0,29.9046,30.094,29.9046,30.0854,17700.0
2011-11-02 10:50:00,34.96,35.04,34.94,35.0,9100.0,30.094,30.1629,30.0768,30.1284,9100.0
2011-11-02 11:00:00,35.0,35.07,34.99,35.07,12900.0,30.1284,30.1887,30.1198,30.1887,12900.0
2011-11-02 11:10:00,35.05,35.11,35.02,35.11,11000.0,30.1715,30.2231,30.1457,30.2231,11000.0
2011-11-02 11:20:00,35.11,35.11,35.03,35.04,5700.0,30.2231,30.2231,30.1543,30.1629,5700.0
2011-11-02 11:30:00,35.05,35.06,35.02,35.04,13400.0,30.1715,30.1801,30.1457,30.1629,13400.0
2011-11-02 11:40:00,35.06,35.07,35.04,35.05,9100.0,30.1801,30.1887,30.1629,30.1715,9100.0
2011-11-02 11:50:00,35.03,35.04,34.93,34.94,7200.0,30.1543,30.1629,30.0682,30.0768,7200.0
2011-11-02 12:00:00,34.94,34.94,34.87,34.9,7900.0,30.0768,30.0768,30.0165,30.0424,7900.0
2011-11-02 12:10:00,34.91,34.93,34.84,34.86,4200.0,30.051,30.0682,29.9907,30.0079,4200.0
2011-11-02 12:20:00,34.87,34.89,34.85,34.88,12200.0,30.0165,30.0337,29.9993,30.0251,12200.0
2011-11-02 12:30:00,34.9,34.96,34.79,34.9,9700.0,30.0424,30.094,29.9477,30.0424,9700.0
2011-11-02 12:40:00,34.91,34.99,34.8,34.8,7200.0,30.051,30.1198,29.9563,29.9563,7200.0
2011-11-02 12:50:00,34.81,34.86,34.76,34.76,8800.0,29.9649,30.0079,29.9218,29.9218,8800.0
2011-11-02 13:00:00,34.77,34.77,34.62,34.65,17600.0,29.9305,29.9305,29.8013,29.8272,17600.0
2011-11-02 13:10:00,34.68,34.7,34.59,34.6,9000.0,29.853,29.8702,29.7755,29.7841,9000.0
2011-11-02 13:20:00,34.6,34.61,34.52,34.6,15300.0,29.7841,29.7927,29.7152,29.7841,15300.0
2011-11-02 13:30:00,34.6,34.64,34.59,34.64,6800.0,29.7841,29.8185,29.7755,29.8185,6800.0
2011-11-02 13:40:00,34.62,34.71,34.62,34.68,5600.0,29.8013,29.8788,29.8013,29.853,5600.0
2011-11-02 13:50:00,34.69,34.69,34.58,34.6,15500.0,29.8616,29.8616,29.7669,29.7841,15500.0
2011-11-02 14:00:00,34.59,34.75,34.56,34.68,23200.0,29.7755,29.9132,29.7497,29.853,23200.0
2011-11-02 14:10:00,34.64,34.65,34.57,34.62,10300.0,29.8185,29.8272,29.7583,29.8013,10300.0
2011-11-02 14:20:00,34.62,34.68,34.6,34.63,21000.0,29.8013,29.853,29.7841,29.8099,21000.0
2011-11-02 14:30:00,34.6,34.75,34.59,34.67,14200.0,29.7841,29.9132,29.7755,29.8444,14200.0
2011-11-02 14:40:00,34.67,34.72,34.62,34.69,19800.0,29.8444,29.8874,29.8013,29.8616,19800.0
2011-11-02 14:50:00,34.69,34.76,34.69,34.72,12000.0,29.8616,29.9218,29.8616,29.8874,12000.0
2011-11-02 15:00:00,34.73,34.83,34.7,34.8,26000.0,29.896,29.9821,29.8702,29.9563,26000.0
2011-11-02 15:10:00,34.8,34.84,34.73,34.84,22400.0,29.9563,29.9907,29.896,29.9907,22400.0
2011-11-02 15:20:00,34.85,34.91,34.8,34.81,18200.0,29.9993,30.051,29.9563,29.9649,18200.0
2011-11-02 15:30:00,34.81,34.87,34.7,34.81,25200.0,29.9649,30.0165,29.8702,29.9649,25200.0
2011-11-02 15:40:00,34.82,34.88,34.7,34.78,36000.0,29.9735,30.0251,29.8702,29.9391,36000.0
2011-11-02 15:50:00,34.77,34.97,34.77,34.92,119600.0,29.9305,30.1026,29.9305,30.0596,119600.0
2011-11-03 09:30:00,35.3,35.41,35.22,35.36,17200.0,30.3867,30.4814,30.3178,30.4383,17200.0
2011-11-03 09:40:00,35.33,35.39,35.22,35.23,14700.0,30.4125,30.4642,30.3178,30.3264,14700.0
2011-11-03 09:50:00,35.23,35.23,35.08,35.2,13700.0,30.3264,30.3264,30.1973,30.3006,13700.0
2011-11-03 10:00:00,35.16,35.17,34.9,35.01,23000.0,30.2662,30.2748,30.0424,30.137,23000.0
2011-11-03 10:10:00,35.04,35.2,34.98,35.2,8100.0,30.1629,30.3006,30.1112,30.3006,8100.0
2011-11-03 10:20:00,35.21,35.21,35.09,35.16,6700.0,30.3092,30.3092,30.2059,30.2662,6700.0
2011-11-03 10:30:00,35.18,35.21,35.14,35.15,3800.0,30.2834,30.3092,30.249,30.2576,3800.0
2011-11-03 10:40:00,35.18,35.37,35.18,35.31,13400.0,30.2834,30.4469,30.2834,30.3953,13400.0
2011-11-03 10:50:00,35.31,35.32,35.2,35.2,24700.0,30.3953,30.4039,30.3006,30.3006,24700.0
2011-11-03 11:00:00,35.19,35.26,35.13,35.14,12000.0,30.292,30.3522,30.2403,30.249,12000.0
2011-11-03 11:10:00,35.16,35.28,35.16,35.26,23800.0,30.2662,30.3695,30.2662,30.3522,23800.0
2011-11-03 11:20:00,35.26,35.31,35.23,35.26,27000.0,30.3522,30.3953,30.3264,30.3522,27000.0
2011-11-03 11:30:00,35.29,35.31,35.25,35.27,29100.0,30.3781,30.3953,30.3436,30.3609,29100.0
2011-11-03 11:40:00,35.25,35.32,35.22,35.32,10200.0,30.3436,30.4039,30.3178,30.4039,10200.0
2011-11-03 11:50:00,35.31,35.38,35.3,35.32,30200.0,30.3953,30.4555,30.3867,30.4039,30200.0
2011-11-03 12:00:00,35.32,35.41,35.28,35.41,34900.0,30.4039,30.4814,30.3695,30.4814,34900.0
2011-11-03 12:10:00,35.43,35.46,35.31,35.37,15800.0,30.4986,30.5244,30.3953,30.4469,15800.0
2011-11-03 12:20:00,35.38,35.44,35.36,35.41,9100.0,30.4555,30.5072,30.4383,30.4814,9100.0
2011-11-03 12:30:00,35.41,35.41,35.28,35.3,12100.0,30.4814,30.4814,30.3695,30.3867,12100.0
2011-11-03 12:40:00,35.32,35.5,35.31,35.49,17200.0,30.4039,30.5588,30.3953,30.5502,17200.0
2011-11-03 12:50:00,35.49,35.54,35.46,35.51,8600.0,30.5502,30.5933,30.5244,30.5675,8600.0
2011-11-03 13:00:00,35.52,35.55,35.48,35.52,12800.0,30.5761,30.6019,30.5416,30.5761,12800.0
2011-11-03 13:10:00,35.52,35.57,35.47,35.5,19600.0,30.5761,30.6191,30.533,30.5588,19600.0
2011-11-03 13:20:00,35.49,35.5,35.42,35.42,12600.0,30.5502,30.5588,30.49,30.49,12600.0
2011-11-03 13:30:00,35.43,35.47,35.41,35.47,8300.0,30.4986,30.533,30.4814,30.533,8300.0
2011-11-03 13:40:00,35.48,35.6,35.48,35.6,9000.0,30.5416,30.6449,30.5416,30.6449,9000.0
2011-11-03 13:50:00,35.62,35.69,35.58,35.6,12400.0,30.6621,30.7224,30.6277,30.6449,12400.0
2011-11-03 14:00:00,35.61,35.78,35.6,35.76,19300.0,30.6535,30.7999,30.6449,30.7827,19300.0
2011-11-03 14:10:00,35.77,35.79,35.68,35.72,13300.0,30.7913,30.8085,30.7138,30.7482,13300.0
2011-11-03 14:20:00,35.69,35.72,35.65,35.67,7900.0,30.7224,30.7482,30.688,30.7052,7900.0
2011-11-03 14:30:00,35.67,35.75,35.67,35.73,12700.0,30.7052,30.774,30.7052,30.7568,12700.0
2011-11-03 14:40:00,35.76,35.76,35.65,35.65,8900.0,30.7827,30.7827,30.688,30.688,8900.0
2011-11-03 14:50:00,35.65,35.7,35.64,35.69,8800.0,30.688,30.731,30.6794,30.7224,8800.0
2011-11-03 15:00:00,35.69,35.75,35.69,35.74,10400.0,30.7224,30.774,30.7224,30.7654,10400.0
2011-11-03 15:10:00,35.75,35.79,35.69,35.73,24500.0,30.774,30.8085,30.7224,30.7568,24500.0
2011-11-03 15:20:00,35.73,35.77,35.69,35.75,22100.0,30.7568,30.7913,30.7224,30.774,22100.0
2011-11-03 15:30:00,35.74,35.82,35.62,35.65,47000.0,30.7654,30.8343,30.6621,30.688,47000.0
2011-11-03 15:40:00,35.65,35.71,35.56,35.64,55300.0,30.688,30.7396,30.6105,30.6794,55300.0
2011-11-03 15:50:00,35.65,35.77,35.64,35.72,90700.0,30.688,30.7913,30.6794,30.7482,90700.0
2011-11-04 09:30:00,35.34,35.34,35.15,35.28,10800.0,30.4211,30.4211,30.2576,30.3695,10800.0
2011-11-04 09:40:00,35.22,35.33,35.16,35.31,6200.0,30.3178,30.4125,30.2662,30.3953,6200.0
2011-11-04 09:50:00,35.29,35.35,35.2,35.2,11800.0,30.3781,30.4297,30.3006,30.3006,11800.0
2011-11-04 10:00:00,35.21,35.26,35.18,35.21,5100.0,30.3092,30.3522,30.2834,30.3092,5100.0
2011-11-04 10:10:00,35.22,35.28,35.18,35.18,10500.0,30.3178,30.3695,30.2834,30.2834,10500.0
2011-11-04 10:20:00,35.2,35.2,35.07,35.14,6300.0,30.3006,30.3006,30.1887,30.249,6300.0
2011-11-04 10:30:00,35.11,35.13,35.06,35.07,14200.0,30.2231,30.2403,30.1801,30.1887,14200.0
2011-11-04 10:40:00,35.1,35.27,35.1,35.27,11700.0,30.2145,30.3609,30.2145,30.3609,11700.0
2011-11-04 10:50:00,35.24,35.29,35.2,35.28,5900.0,30.335,30.3781,30.3006,30.3695,5900.0
2011-11-04 11:00:00,35.27,35.32,35.25,35.25,4100.0,30.3609,30.4039,30.3436,30.3436,4100.0
2011-11-04 11:10:00,35.26,35.31,35.2,35.22,5600.0,30.3522,30.3953,30.3006,30.3178,5600.0
2011-11-04 11:20:00,35.21,35.31,35.15,35.31,6400.0,30.3092,30.3953,30.2576,30.3953,6400.0
2011-11-04 11:30:00,35.32,35.37,35.26,35.37,8000.0,30.4039,30.4469,30.3522,30.4469,8000.0
2011-11-04 11:40:00,35.37,35.44,35.34,35.41,21300.0,30.4469,30.5072,30.4211,30.4814,21300.0
2011-11-04 11:50:00,35.41,35.46,35.36,35.43,5100.0,30.4814,30.5244,30.4383,30.4986,5100.0
2011-11-04 12:00:00,35.45,35.51,35.45,35.45,11500.0,30.5158,30.5675,30.5158,30.5158,11500.0
2011-11-04 12:10:00,35.47,35.53,35.45,35.5,11000.0,30.533,30.5847,30.5158,30.5588,11000.0
2011-11-04 12:20:00,35.53,35.55,35.51,35.53,11400.0,30.5847,30.6019,30.5675,30.5847,11400.0
2011-11-04 12:30:00,35.53,35.54,35.48,35.48,8500.0,30.5847,30.5933,30.5416,30.5416,8500.0
2011-11-04 12:40:00,35.48,35.5,35.42,35.5,12100.0,30.5416,30.5588,30.49,30.5588,12100.0
2011-11-04 12:50:00,35.49,35.53,35.47,35.52,11600.0,30.5502,30.5847,30.533,30.5761,11600.0
2011-11-04 13:00:00,35.5,35.54,35.48,35.54,10500.0,30.5588,30.5933,30.5416,30.5933,10500.0
2011-11-04 13:10:00,35.55,35.67,35.54,35.62,12400.0,30.6019,30.7052,30.5933,30.6621,12400.0
2011-11-04 13:20:00,35.65,35.68,35.64,35.66,9700.0,30.688,30.7138,30.6794,30.6966,9700.0
2011-11-04 13:30:00,35.66,35.68,35.64,35.65,12200.0,30.6966,30.7138,30.6794,30.688,12200.0
2011-11-04 13:40:00,35.66,35.87,35.66,35.81,16500.0,30.6966,30.8773,30.6966,30.8257,16500.0
2011-11-04 13:50:00,35.81,35.84,35.77,35.79,5900.0,30.8257,30.8515,30.7913,30.8085,5900.0
2011-11-04 14:00:00,35.8,35.81,35.73,35.73,5900.0,30.8171,30.8257,30.7568,30.7568,5900.0
2011-11-04 14:10:00,35.73,35.74,35.71,35.73,4700.0,30.7568,30.7654,30.7396,30.7568,4700.0
2011-11-04 14:20:00,35.74,35.79,35.73,35.74,5700.0,30.7654,30.8085,30.7568,30.7654,5700.0
2011-11-04 14:30:00,35.75,35.76,35.61,35.63,7600.0,30.774,30.7827,30.6535,30.6708,7600.0
2011-11-04 14:40:00,35.63,35.75,35.63,35.72,10500.0,30.6708,30.774,30.6708,30.7482,10500.0
2011-11-04 14:50:00,35.71,35.71,35.66,35.67,3900.0,30.7396,30.7396,30.6966,30.7052,3900.0
2011-11-04 15:00:00,35.66,35.67,35.56,35.56,8000.0,30.6966,30.7052,30.6105,30.6105,8000.0
2011-11-04 15:10:00,35.57,35.63,35.56,35.6,10400.0,30.6191,30.6708,30.6105,30.6449,10400.0
2011-11-04 15:20:00,35.6,35.66,35.54,35.65,17700.0,30.6449,30.6966,30.5933,30.688,17700.0
2011-11-04 15:30:00,35.64,35.69,35.6,35.61,22900.0,30.6794,30.7224,30.6449,30.6535,22900.0
2011-11-04 15:40:00,35.61,35.81,35.61,35.76,33100.0,30.6535,30.8257,30.6535,30.7827,33100.0
2011-11-04 15:50:00,35.76,35.76,35.64,35.75,76800.0,30.7827,30.7827,30.6794,30.774,76800.0
2011-11-07 09:30:00,35.94,36.0,35.73,35.85,24500.0,30.9376,30.9893,30.7568,30.8601,24500.0
2011-11-07 09:40:00,35.83,35.96,35.8,35.88,14600.0,30.8429,30.9548,30.8171,30.886,14600.0
2011-11-07 09:50:00,35.88,35.97,35.86,35.92,19000.0,30.886,30.9634,30.8687,30.9204,19000.0
2011-11-07 10:00:00,35.92,35.95,35.82,35.89,18700.0,30.9204,30.9462,30.8343,30.8946,18700.0
2011-11-07 10:10:00,35.9,35.99,35.8,35.85,21500.0,30.9032,30.9806,30.8171,30.8601,21500.0
2011-11-07 10:20:00,35.85,35.96,35.85,35.93,29600.0,30.8601,30.9548,30.8601,30.929,29600.0
2011-11-07 10:30:00,35.91,35.99,35.8,35.86,24500.0,30.9118,30.9806,30.8171,30.8687,24500.0
2011-11-07 10:40:00,35.86,35.9,35.78,35.8,14000.0,30.8687,30.9032,30.7999,30.8171,14000.0
2011-11-07 10:50:00,35.81,35.83,35.67,35.75,20100.0,30.8257,30.8429,30.7052,30.774,20100.0
2011-11-07 11:00:00,35.72,35.85,35.69,35.77,19200.0,30.7482,30.8601,30.7224,30.7913,19200.0
2011-11-07 11:10:00,35.77,35.91,35.76,35.88,12400.0,30.7913,30.9118,30.7827,30.886,12400.0
2011-11-07 11:20:00,35.83,35.87,35.74,35.79,17400.0,30.8429,30.8773,30.7654,30.8085,17400.0
2011-11-07 11:30:00,35.8,35.85,35.75,35.84,16100.0,30.8171,30.8601,30.774,30.8515,16100.0
2011-11-07 11:40:00,35.84,35.86,35.73,35.83,23200.0,30.8515,30.8687,30.7568,30.8429,23200.0
2011-11-07 11:50:00,35.83,35.86,35.73,35.73,9600.0,30.8429,30.8687,30.7568,30.7568,9600.0
2011-11-07 12:00:00,35.76,35.81,35.74,35.78,10400.0,30.7827,30.8257,30.7654,30.7999,10400.0
2011-11-07 12:10:00,35.78,35.79,35.58,35.58,10100.0,30.7999,30.8085,30.6277,30.6277,10100.0
2011-11-07 12:20:00,35.57,35.63,35.54,35.58,11000.0,30.6191,30.6708,30.5933,30.6277,11000.0
2011-11-07 12:30:00,35.59,35.59,35.52,35.55,21100.0,30.6363,30.6363,30.5761,30.6019,21100.0
2011-11-07 12:40:00,35.53,35.57,35.52,35.56,13800.0,30.5847,30.6191,30.5761,30.6105,13800.0
2011-11-07 12:50:00,35.57,35.6,35.57,35.59,10900.0,30.6191,30.6449,30.6191,30.6363,10900.0
2011-11-07 13:00:00,35.59,35.64,35.58,35.6,12100.0,30.6363,30.6794,30.6277,30.6449,12100.0
2011-11-07 13:10:00,35.6,35.67,35.59,35.64,14300.0,30.6449,30.7052,30.6363,30.6794,14300.0
2011-11-07 13:20:00,35.64,35.64,35.57,35.58,16400.0,30.6794,30.6794,30.6191,30.6277,16400.0
2011-11-07 13:30:00,35.59,35.61,35.55,35.61,10300.0,30.6363,30.6535,30.6019,30.6535,10300.0
2011-11-07 13:40:00,35.6,35.61,35.57,35.59,6100.0,30.6449,30.6535,30.6191,30.6363,6100.0
2011-11-07 13:50:00,35.6,35.78,35.59,35.75,12500.0,30.6449,30.7999,30.6363,30.774,12500.0
2011-11-07 14:00:00,35.78,35.87,35.71,35.85,16500.0,30.7999,30.8773,30.7396,30.8601,16500.0
2011-11-07 14:10:00,35.85,35.92,35.82,35.84,9700.0,30.8601,30.9204,30.8343,30.8515,9700.0
2011-11-07 14:20:00,35.83,35.9,35.81,35.83,25800.0,30.8429,30.9032,30.8257,30.8429,25800.0
2011-11-07 14:30:00,35.82,35.87,35.8,35.82,13200.0,30.8343,30.8773,30.8171,30.8343,13200.0
2011-11-07 14:40:00,35.82,35.82,35.73,35.77,10800.0,30.8343,30.8343,30.7568,30.7913,10800.0
2011-11-07 14:50:00,35.75,35.86,35.72,35.82,17600.0,30.774,30.8687,30.7482,30.8343,17600.0
2011-11-07 15:00:00,35.82,35.85,35.79,35.85,15700.0,30.8343,30.8601,30.8085,30.8601,15700.0
2011-11-07 15:10:00,35.84,35.92,35.84,35.86,20600.0,30.8515,30.9204,30.8515,30.8687,20600.0
2011-11-07 15:20:00,35.86,35.91,35.82,35.83,16800.0,30.8687,30.9118,30.8343,30.8429,16800.0
2011-11-07 15:30:00,35.83,35.94,35.82,35.94,27200.0,30.8429,30.9376,30.8343,30.9376,27200.0
2011-11-07 15:40:00,35.93,35.96,35.85,35.94,32400.0,30.929,30.9548,30.8601,30.9376,32400.0
2011-11-07 15:50:00,35.94,36.04,35.92,36.02,99600.0,30.9376,31.0237,30.9204,31.0065,99600.0
2011-11-08 09:30:00,36.18,36.23,36.11,36.12,20700.0,31.1442,31.1872,31.0839,31.0925,20700.0
2011-11-08 09:40:00,36.11,36.27,36.09,36.17,9500.0,31.0839,31.2217,31.0667,31.1356,9500.0
2011-11-08 09:50:00,36.18,36.28,36.17,36.26,4400.0,31.1442,31.2303,31.1356,31.2131,4400.0
2011-11-08 10:00:00,36.27,36.28,36.16,36.16,6000.0,31.2217,31.2303,31.127,31.127,6000.0
2011-11-08 10:10:00,36.15,36.21,36.05,36.2,12200.0,31.1184,31.17,31.0323,31.1614,12200.0
2011-11-08 10:20:00,36.17,36.18,35.95,36.02,17700.0,31.1356,31.1442,30.9462,31.0065,17700.0
2011-11-08 10:30:00,36.01,36.12,35.99,36.11,11100.0,30.9979,31.0925,30.9806,31.0839,11100.0
2011-11-08 10:40:00,36.11,36.19,36.08,36.12,7100.0,31.0839,31.1528,31.0581,31.0925,7100.0
2011-11-08 10:50:00,36.12,36.13,35.97,36.05,7100.0,31.0925,31.1012,30.9634,31.0323,7100.0
2011-11-08 11:00:00,36.0,36.05,35.83,35.85,6900.0,30.9893,31.0323,30.8429,30.8601,6900.0
2011-11-08 11:10:00,35.87,35.91,35.79,35.82,10500.0,30.8773,30.9118,30.8085,30.8343,10500.0
2011-11-08 11:20:00,35.84,35.86,35.79,35.82,5600.0,30.8515,30.8687,30.8085,30.8343,5600.0
2011-11-08 11:30:00,35.82,35.83,35.74,35.78,6000.0,30.8343,30.8429,30.7654,30.7999,6000.0
2011-11-08 11:40:00,35.75,35.9,35.71,35.9,7200.0,30.774,30.9032,30.7396,30.9032,7200.0
2011-11-08 11:50:00,35.87,35.94,35.86,35.9,10100.0,30.8773,30.9376,30.8687,30.9032,10100.0
2011-11-08 12:00:00,35.91,35.95,35.81,35.95,13700.0,30.9118,30.9462,30.8257,30.9462,13700.0
2011-11-08 12:10:00,35.97,36.0,35.94,35.98,10900.0,30.9634,30.9893,30.9376,30.972,10900.0
2011-11-08 12:20:00,36.01,36.01,35.95,35.95,7100.0,30.9979,30.9979,30.9462,30.9462,7100.0
2011-11-08 12:30:00,35.95,36.04,35.95,36.03,7300.0,30.9462,31.0237,30.9462,31.0151,7300.0
2011-11-08 12:40:00,36.05,36.05,35.95,35.99,11300.0,31.0323,31.0323,30.9462,30.9806,11300.0
2011-11-08 12:50:00,35.99,36.02,35.96,36.01,6800.0,30.9806,31.0065,30.9548,30.9979,6800.0
2011-11-08 13:00:00,35.99,36.05,35.98,36.04,21100.0,30.9806,31.0323,30.972,31.0237,21100.0
2011-11-08 13:10:00,36.04,36.04,35.95,35.99,10300.0,31.0237,31.0237,30.9462,30.9806,10300.0
2011-11-08 13:20:00,35.98,36.08,35.97,36.07,9200.0,30.972,31.0581,30.9634,31.0495,9200.0
2011-11-08 13:30:00,36.03,36.05,35.99,36.03,9100.0,31.0151,31.0323,30.9806,31.0151,9100.0
2011-11-08 13:40:00,36.09,36.2,36.02,36.2,11100.0,31.0667,31.1614,31.0065,31.1614,11100.0
2011-11-08 13:50:00,36.23,36.31,36.21,36.28,19600.0,31.1872,31.2561,31.17,31.2303,19600.0
2011-11-08 14:00:00,36.28,36.29,36.19,36.21,17200.0,31.2303,31.2389,31.1528,31.17,17200.0
2011-11-08 14:10:00,36.21,36.28,36.21,36.23,6900.0,31.17,31.2303,31.17,31.1872,6900.0
2011-11-08 14:20:00,36.2,36.38,36.19,36.38,17000.0,31.1614,31.3164,31.1528,31.3164,17000.0
2011-11-08 14:30:00,36.39,36.45,36.36,36.38,14300.0,31.325,31.3766,31.2991,31.3164,14300.0
2011-11-08 14:40:00,36.39,36.45,36.37,36.44,16400.0,31.325,31.3766,31.3078,31.368,16400.0
2011-11-08 14:50:00,36.44,36.47,36.37,36.45,18300.0,31.368,31.3938,31.3078,31.3766,18300.0
2011-11-08 15:00:00,36.42,36.43,36.35,36.42,9900.0,31.3508,31.3594,31.2905,31.3508,9900.0
2011-11-08 15:10:00,36.41,36.53,36.41,36.53,12800.0,31.3422,31.4455,31.3422,31.4455,12800.0
2011-11-08 15:20:00,36.51,36.52,36.45,36.49,17800.0,31.4283,31.4369,31.3766,31.411,17800.0
2011-11-08 15:30:00,36.51,36.57,36.5,36.54,23300.0,31.4283,31.4799,31.4197,31.4541,23300.0
2011-11-08 15:40:00,36.54,36.57,36.43,36.57,41000.0,31.4541,31.4799,31.3594,31.4799,41000.0
2011-11-08 15:50:00,36.55,36.6,36.52,36.54,66700.0,31.4627,31.5057,31.4369,31.4541,66700.0
2011-11-09 09:30:00,35.73,35.77,35.54,35.66,20400.0,30.7568,30.7913,30.5933,30.6966,20400.0
2011-11-09 09:40:00,35.64,35.82,35.61,35.65,19200.0,30.6794,30.8343,30.6535,30.688,19200.0
2011-11-09 09:50:00,35.66,35.68,35.48,35.54,16400.0,30.6966,30.7138,30.5416,30.5933,16400.0
2011-11-09 10:00:00,35.55,35.7,35.54,35.62,17200.0,30.6019,30.731,30.5933,30.6621,17200.0
2011-11-09 10:10:00,35.59,35.7,35.58,35.6,13200.0,30.6363,30.731,30.6277,30.6449,13200.0
2011-11-09 10:20:00,35.6,35.62,35.43,35.45,9200.0,30.6449,30.6621,30.4986,30.5158,9200.0
2011-11-09 10:30:00,35.41,35.51,35.37,35.38,17400.0,30.4814,30.5675,30.4469,30.4555,17400.0
2011-11-09 10:40:00,35.38,35.64,35.37,35.6,16300.0,30.4555,30.6794,30.4469,30.6449,16300.0
2011-11-09 10:50:00,35.57,35.63,35.54,35.57,17500.0,30.6191,30.6708,30.5933,30.6191,17500.0
2011-11-09 11:00:00,35.58,35.61,35.52,35.6,13500.0,30.6277,30.6535,30.5761,30.6449,13500.0
2011-11-09 11:10:00,35.59,35.68,35.57,35.65,17100.0,30.6363,30.7138,30.6191,30.688,17100.0
2011-11-09 11:20:00,35.65,35.67,35.63,35.67,13000.0,30.688,30.7052,30.6708,30.7052,13000.0
2011-11-09 11:30:00,35.67,35.71,35.64,35.69,10400.0,30.7052,30.7396,30.6794,30.7224,10400.0
2011-11-09 11:40:00,35.68,35.7,35.57,35.7,10300.0,30.7138,30.731,30.6191,30.731,10300.0
2011-11-09 11:50:00,35.68,35.7,35.55,35.55,8600.0,30.7138,30.731,30.6019,30.6019,8600.0
2011-11-09 12:00:00,35.56,35.57,35.47,35.53,8800.0,30.6105,30.6191,30.533,30.5847,8800.0
2011-11-09 12:10:00,35.53,35.57,35.51,35.52,7700.0,30.5847,30.6191,30.5675,30.5761,7700.0
2011-11-09 12:20:00,35.52,35.54,35.41,35.43,13600.0,30.5761,30.5933,30.4814,30.4986,13600.0
2011-11-09 12:30:00,35.43,35.54,35.43,35.51,8900.0,30.4986,30.5933,30.4986,30.5675,8900.0
2011-11-09 12:40:00,35.5,35.55,35.47,35.53,8000.0,30.5588,30.6019,30.533,30.5847,8000.0
2011-11-09 12:50:00,35.55,35.61,35.53,35.61,10000.0,30.6019,30.6535,30.5847,30.6535,10000.0
2011-11-09 13:00:00,35.61,35.63,35.58,35.58,12300.0,30.6535,30.6708,30.6277,30.6277,12300.0
2011-11-09 13:10:00,35.59,35.59,35.46,35.47,9400.0,30.6363,30.6363,30.5244,30.533,9400.0
2011-11-09 13:20:00,35.45,35.48,35.41,35.44,9000.0,30.5158,30.5416,30.4814,30.5072,9000.0
2011-11-09 13:30:00,35.43,35.5,35.42,35.47,11500.0,30.4986,30.5588,30.49,30.533,11500.0
2011-11-09 13:40:00,35.46,35.48,35.41,35.42,11200.0,30.5244,30.5416,30.4814,30.49,11200.0
2011-11-09 13:50:00,35.41,35.43,35.31,35.35,30600.0,30.4814,30.4986,30.3953,30.4297,30600.0
2011-11-09 14:00:00,35.34,35.35,35.14,35.22,25800.0,30.4211,30.4297,30.249,30.3178,25800.0
2011-11-09 14:10:00,35.21,35.32,35.2,35.27,28800.0,30.3092,30.4039,30.3006,30.3609,28800.0
2011-11-09 14:20:00,35.28,35.32,35.1,35.22,31200.0,30.3695,30.4039,30.2145,30.3178,31200.0
2011-11-09 14:30:00,35.2,35.27,35.16,35.23,27100.0,30.3006,30.3609,30.2662,30.3264,27100.0
2011-11-09 14:40:00,35.24,35.32,35.18,35.29,32200.0,30.335,30.4039,30.2834,30.3781,32200.0
2011-11-09 14:50:00,35.28,35.32,35.23,35.25,22500.0,30.3695,30.4039,30.3264,30.3436,22500.0
2011-11-09 15:00:00,35.24,35.35,35.23,35.31,32500.0,30.335,30.4297,30.3264,30.3953,32500.0
2011-11-09 15:10:00,35.32,35.38,35.28,35.37,46200.0,30.4039,30.4555,30.3695,30.4469,46200.0
2011-11-09 15:20:00,35.37,35.46,35.31,35.33,37300.0,30.4469,30.5244,30.3953,30.4125,37300.0
2011-11-09 15:30:00,35.33,35.33,35.11,35.11,66100.0,30.4125,30.4125,30.2231,30.2231,66100.0
2011-11-09 15:40:00,35.1,35.2,35.04,35.08,90000.0,30.2145,30.3006,30.1629,30.1973,90000.0
2011-11-09 15:50:00,35.11,35.2,35.02,35.09,173700.0,30.2231,30.3006,30.1457,30.2059,173700.0
2011-11-10 09:30:00,35.56,35.7,35.46,35.53,19200.0,30.6105,30.731,30.5244,30.5847,19200.0
2011-11-10 09:40:00,35.56,35.58,35.43,35.44,31000.0,30.6105,30.6277,30.4986,30.5072,31000.0
2011-11-10 09:50:00,35.44,35.46,35.31,35.33,6500.0,30.5072,30.5244,30.3953,30.4125,6500.0
2011-11-10 10:00:00,35.33,35.44,35.28,35.32,11700.0,30.4125,30.5072,30.3695,30.4039,11700.0
2011-11-10 10:10:00,35.35,35.36,35.24,35.25,4400.0,30.4297,30.4383,30.335,30.3436,4400.0
2011-11-10 10:20:00,35.26,35.3,35.21,35.23,3600.0,30.3522,30.3867,30.3092,30.3264,3600.0
2011-11-10 10:30:00,35.2,35.22,35.1,35.22,5400.0,30.3006,30.3178,30.2145,30.3178,5400.0
2011-11-10 10:40:00,35.25,35.25,35.08,35.08,9300.0,30.3436,30.3436,30.1973,30.1973,9300.0
2011-11-10 10:50:00,35.1,35.26,35.1,35.25,8000.0,30.2145,30.3522,30.2145,30.3436,8000.0
2011-11-10 11:00:00,35.24,35.38,35.21,35.34,7800.0,30.335,30.4555,30.3092,30.4211,7800.0
2011-11-10 11:10:00,35.34,35.5,35.34,35.41,50200.0,30.4211,30.5588,30.4211,30.4814,50200.0
2011-11-10 11:20:00,35.42,35.48,35.4,35.44,17300.0,30.49,30.5416,30.4728,30.5072,17300.0
2011-11-10 11:30:00,35.41,35.49,35.38,35.38,18500.0,30.4814,30.5502,30.4555,30.4555,18500.0
2011-11-10 11:40:00,35.38,35.56,35.38,35.54,33500.0,30.4555,30.6105,30.4555,30.5933,33500.0
2011-11-10 11:50:00,35.54,35.55,35.49,35.51,10600.0,30.5933,30.6019,30.5502,30.5675,10600.0
2011-11-10 12:00:00,35.51,35.55,35.46,35.54,11900.0,30.5675,30.6019,30.5244,30.5933,11900.0
2011-11-10 12:10:00,35.53,35.58,35.51,35.51,5300.0,30.5847,30.6277,30.5675,30.5675,5300.0
2011-11-10 12:20:00,35.53,35.54,35.47,35.48,3500.0,30.5847,30.5933,30.533,30.5416,3500.0
2011-11-10 12:30:00,35.49,35.49,35.36,35.4,7900.0,30.5502,30.5502,30.4383,30.4728,7900.0
2011-11-10 12:40:00,35.41,35.46,35.4,35.44,4400.0,30.4814,30.5244,30.4728,30.5072,4400.0
2011-11-10 12:50:00,35.47,35.54,35.47,35.53,10100.0,30.533,30.5933,30.533,30.5847,10100.0
2011-11-10 13:00:00,35.53,35.55,35.48,35.51,5500.0,30.5847,30.6019,30.5416,30.5675,5500.0
2011-11-10 13:10:00,35.52,35.67,35.52,35.61,12700.0,30.5761,30.7052,30.5761,30.6535,12700.0
2011-11-10 13:20:00,35.62,35.65,35.5,35.5,6600.0,30.6621,30.688,30.5588,30.5588,6600.0
2011-11-10 13:30:00,35.51,35.58,35.51,35.53,19100.0,30.5675,30.6277,30.5675,30.5847,19100.0
2011-11-10 13:40:00,35.55,35.61,35.47,35.47,6300.0,30.6019,30.6535,30.533,30.533,6300.0
2011-11-10 13:50:00,35.46,35.53,35.45,35.51,3700.0,30.5244,30.5847,30.5158,30.5675,3700.0
2011-11-10 14:00:00,35.53,35.53,35.36,35.39,10000.0,30.5847,30.5847,30.4383,30.4642,10000.0
2011-11-10 14:10:00,35.39,35.48,35.39,35.47,5700.0,30.4642,30.5416,30.4642,30.533,5700.0
2011-11-10 14:20:00,35.46,35.5,35.36,35.39,17200.0,30.5244,30.5588,30.4383,30.4642,17200.0
2011-11-10 14:30:00,35.38,35.42,35.32,35.39,6500.0,30.4555,30.49,30.4039,30.4642,6500.0
2011-11-10 14:40:00,35.37,35.46,35.36,35.39,6400.0,30.4469,30.5244,30.4383,30.4642,6400.0
2011-11-10 14:50:00,35.4,35.42,35.24,35.24,13500.0,30.4728,30.49,30.335,30.335,13500.0
2011-11-10 15:00:00,35.24,35.33,35.23,35.26,6200.0,30.335,30.4125,30.3264,30.3522,6200.0
2011-11-10 15:10:00,35.26,35.35,35.26,35.28,8500.0,30.3522,30.4297,30.3522,30.3695,8500.0
2011-11-10 15:20:00,35.29,35.48,35.24,35.43,25100.0,30.3781,30.5416,30.335,30.4986,25100.0
2011-11-10 15:30:00,35.44,35.45,35.24,35.34,57100.0,30.5072,30.5158,30.335,30.4211,57100.0
2011-11-10 15:40:00,35.33,35.37,35.29,35.32,89100.0,30.4125,30.4469,30.3781,30.4039,89100.0
2011-11-10 15:50:00,35.32,35.4,35.21,35.35,147500.0,30.4039,30.4728,30.3092,30.4297,147500.0
2011-11-11 09:30:00,35.82,35.88,35.69,35.8,21100.0,30.8343,30.886,30.7224,30.8171,21100.0
2011-11-11 09:40:00,35.79,35.92,35.79,35.83,15400.0,30.8085,30.9204,30.8085,30.8429,15400.0
2011-11-11 09:50:00,35.83,35.93,35.81,35.81,24800.0,30.8429,30.929,30.8257,30.8257,24800.0
2011-11-11 10:00:00,35.83,35.91,35.83,35.85,12100.0,30.8429,30.9118,30.8429,30.8601,12100.0
2011-11-11 10:10:00,35.85,35.87,35.79,35.81,5900.0,30.8601,30.8773,30.8085,30.8257,5900.0
2011-11-11 10:20:00,35.8,35.88,35.8,35.87,7400.0,30.8171,30.886,30.8171,30.8773,7400.0
2011-11-11 10:30:00,35.89,35.97,35.88,35.95,20100.0,30.8946,30.9634,30.886,30.9462,20100.0
2011-11-11 10:40:00,35.95,36.0,35.94,35.99,5300.0,30.9462,30.9893,30.9376,30.9806,5300.0
2011-11-11 10:50:00,36.0,36.0,35.96,35.99,6400.0,30.9893,30.9893,30.9548,30.9806,6400.0
2011-11-11 11:00:00,35.98,36.03,35.98,36.03,13200.0,30.972,31.0151,30.972,31.0151,13200.0
2011-11-11 11:10:00,36.0,36.08,35.99,36.04,7500.0,30.9893,31.0581,30.9806,31.0237,7500.0
2011-11-11 11:20:00,36.03,36.04,36.01,36.03,2900.0,31.0151,31.0237,30.9979,31.0151,2900.0
2011-11-11 11:30:00,36.03,36.05,36.02,36.04,5300.0,31.0151,31.0323,31.0065,31.0237,5300.0
2011-11-11 11:40:00,36.03,36.07,36.02,36.05,2700.0,31.0151,31.0495,31.0065,31.0323,2700.0
2011-11-11 11:50:00,36.05,36.07,36.02,36.03,4700.0,31.0323,31.0495,31.0065,31.0151,4700.0
2011-11-11 12:00:00,36.03,36.11,36.03,36.08,12700.0,31.0151,31.0839,31.0151,31.0581,12700.0
2011-11-11 12:10:00,36.08,36.11,36.04,36.07,11500.0,31.0581,31.0839,31.0237,31.0495,11500.0
2011-11-11 12:20:00,36.09,36.09,36.03,36.05,5100.0,31.0667,31.0667,31.0151,31.0323,5100.0
2011-11-11 12:30:00,36.04,36.04,36.02,36.02,2100.0,31.0237,31.0237,31.0065,31.0065,2100.0
2011-11-11 12:40:00,36.03,36.08,36.03,36.07,9800.0,31.0151,31.0581,31.0151,31.0495,9800.0
2011-11-11 12:50:00,36.05,36.1,36.05,36.09,3500.0,31.0323,31.0753,31.0323,31.0667,3500.0
2011-11-11 13:00:00,36.1,36.17,36.09,36.15,17200.0,31.0753,31.1356,31.0667,31.1184,17200.0
2011-11-11 13:10:00,36.17,36.17,36.14,36.15,1900.0,31.1356,31.1356,31.1098,31.1184,1900.0
2011-11-11 13:20:00,36.14,36.14,36.09,36.09,10000.0,31.1098,31.1098,31.0667,31.0667,10000.0
2011-11-11 13:30:00,36.1,36.14,36.1,36.12,14100.0,31.0753,31.1098,31.0753,31.0925,14100.0
2011-11-11 13:40:00,36.11,36.15,36.09,36.14,12400.0,31.0839,31.1184,31.0667,31.1098,12400.0
2011-11-11 13:50:00,36.13,36.13,36.06,36.09,9400.0,31.1012,31.1012,31.0409,31.0667,9400.0
2011-11-11 14:00:00,36.09,36.11,36.08,36.1,10500.0,31.0667,31.0839,31.0581,31.0753,10500.0
2011-11-11 14:10:00,36.1,36.12,36.07,36.11,14000.0,31.0753,31.0925,31.0495,31.0839,14000.0
2011-11-11 14:20:00,36.11,36.15,36.08,36.15,8000.0,31.0839,31.1184,31.0581,31.1184,8000.0
2011-11-11 14:30:00,36.15,36.15,36.09,36.09,14600.0,31.1184,31.1184,31.0667,31.0667,14600.0
2011-11-11 14:40:00,36.09,36.12,36.09,36.09,5000.0,31.0667,31.0925,31.0667,31.0667,5000.0
2011-11-11 14:50:00,36.09,36.12,36.03,36.06,9600.0,31.0667,31.0925,31.0151,31.0409,9600.0
2011-11-11 15:00:00,36.05,36.1,36.03,36.05,9000.0,31.0323,31.0753,31.0151,31.0323,9000.0
2011-11-11 15:10:00,36.04,36.11,36.02,36.09,10100.0,31.0237,31.0839,31.0065,31.0667,10100.0
2011-11-11 15:20:00,36.08,36.13,36.05,36.12,15000.0,31.0581,31.1012,31.0323,31.0925,15000.0
2011-11-11 15:30:00,36.12,36.13,36.07,36.09,18700.0,31.0925,31.1012,31.0495,31.0667,18700.0
2011-11-11 15:40:00,36.1,36.12,36.06,36.12,31300.0,31.0753,31.0925,31.0409,31.0925,31300.0
2011-11-11 15:50:00,36.1,36.17,36.1,36.14,71700.0,31.0753,31.1356,31.0753,31.1098,71700.0
2011-11-14 09:30:00,36.16,36.2,36.03,36.1,17100.0,31.127,31.1614,31.0151,31.0753,17100.0
2011-11-14 09:40:00,36.15,36.15,36.04,36.1,44400.0,31.1184,31.1184,31.0237,31.0753,44400.0
2011-11-14 09:50:00,36.1,36.1,35.97,36.07,9100.0,31.0753,31.0753,30.9634,31.0495,9100.0
2011-11-14 10:00:00,36.07,36.16,36.02,36.16,18000.0,31.0495,31.127,31.0065,31.127,18000.0
2011-11-14 10:10:00,36.16,36.21,36.1,36.11,7000.0,31.127,31.17,31.0753,31.0839,7000.0
2011-11-14 10:20:00,36.11,36.16,36.1,36.12,7400.0,31.0839,31.127,31.0753,31.0925,7400.0
2011-11-14 10:30:00,36.12,36.15,36.09,36.15,33500.0,31.0925,31.1184,31.0667,31.1184,33500.0
2011-11-14 10:40:00,36.15,36.15,36.0,36.05,11800.0,31.1184,31.1184,30.9893,31.0323,11800.0
2011-11-14 10:50:00,36.05,36.14,36.05,36.11,8200.0,31.0323,31.1098,31.0323,31.0839,8200.0
2011-11-14 11:00:00,36.11,36.27,36.1,36.25,12100.0,31.0839,31.2217,31.0753,31.2045,12100.0
2011-11-14 11:10:00,36.21,36.22,36.09,36.1,10100.0,31.17,31.1786,31.0667,31.0753,10100.0
2011-11-14 11:20:00,36.1,36.18,36.09,36.11,8200.0,31.0753,31.1442,31.0667,31.0839,8200.0
2011-11-14 11:30:00,36.11,36.15,36.09,36.11,9200.0,31.0839,31.1184,31.0667,31.0839,9200.0
2011-11-14 11:40:00,36.1,36.12,36.08,36.12,17500.0,31.0753,31.0925,31.0581,31.0925,17500.0
2011-11-14 11:50:00,36.12,36.13,36.04,36.09,24300.0,31.0925,31.1012,31.0237,31.0667,24300.0
2011-11-14 12:00:00,36.09,36.09,36.01,36.04,5800.0,31.0667,31.0667,30.9979,31.0237,5800.0
2011-11-14 12:10:00,36.04,36.04,35.93,35.94,11400.0,31.0237,31.0237,30.929,30.9376,11400.0
2011-11-14 12:20:00,35.94,35.97,35.91,35.96,22300.0,30.9376,30.9634,30.9118,30.9548,22300.0
2011-11-14 12:30:00,35.95,35.99,35.92,35.94,13300.0,30.9462,30.9806,30.9204,30.9376,13300.0
2011-11-14 12:40:00,35.95,35.97,35.93,35.95,9700.0,30.9462,30.9634,30.929,30.9462,9700.0
2011-11-14 12:50:00,35.95,35.97,35.93,35.96,8100.0,30.9462,30.9634,30.929,30.9548,8100.0
2011-11-14 13:00:00,35.95,35.96,35.9,35.92,7100.0,30.9462,30.9548,30.9032,30.9204,7100.0
2011-11-14 13:10:00,35.93,35.93,35.9,35.93,7800.0,30.929,30.929,30.9032,30.929,7800.0
2011-11-14 13:20:00,35.93,35.95,35.9,35.95,7200.0,30.929,30.9462,30.9032,30.9462,7200.0
2011-11-14 13:30:00,35.94,36.01,35.94,36.0,13300.0,30.9376,30.9979,30.9376,30.9893,13300.0
2011-11-14 13:40:00,36.01,36.02,35.97,35.98,8100.0,30.9979,31.0065,30.9634,30.972,8100.0
2011-11-14 13:50:00,35.97,35.99,35.94,35.95,6900.0,30.9634,30.9806,30.9376,30.9462,6900.0
2011-11-14 14:00:00,35.95,36.0,35.95,35.99,4900.0,30.9462,30.9893,30.9462,30.9806,4900.0
2011-11-14 14:10:00,36.0,36.04,35.99,36.0,15800.0,30.9893,31.0237,30.9806,30.9893,15800.0
2011-11-14 14:20:00,36.0,36.03,35.98,36.0,13800.0,30.9893,31.0151,30.972,30.9893,13800.0
2011-11-14 14:30:00,36.01,36.02,36.0,36.02,11200.0,30.9979,31.0065,30.9893,31.0065,11200.0
2011-11-14 14:40:00,36.02,36.04,35.99,36.0,13000.0,31.0065,31.0237,30.9806,30.9893,13000.0
2011-11-14 14:50:00,36.0,36.02,35.91,35.91,31400.0,30.9893,31.0065,30.9118,30.9118,31400.0
2011-11-14 15:00:00,35.91,35.98,35.9,35.95,13300.0,30.9118,30.972,30.9032,30.9462,13300.0
2011-11-14 15:10:00,35.96,35.97,35.93,35.94,21800.0,30.9548,30.9634,30.929,30.9376,21800.0
2011-11-14 15:20:00,35.94,36.03,35.94,35.98,21500.0,30.9376,31.0151,30.9376,30.972,21500.0
2011-11-14 15:30:00,35.98,36.07,35.97,36.02,36800.0,30.972,31.0495,30.9634,31.0065,36800.0
2011-11-14 15:40:00,36.01,36.07,36.01,36.03,23700.0,30.9979,31.0495,30.9979,31.0151,23700.0
2011-11-14 15:50:00,36.04,36.08,36.01,36.03,80900.0,31.0237,31.0581,30.9979,31.0151,80900.0
2011-11-15 09:30:00,36.0,36.23,35.95,36.21,54600.0,30.9893,31.1872,30.9462,31.17,54600.0
2011-11-15 09:40:00,36.16,36.25,36.12,36.16,24700.0,31.127,31.2045,31.0925,31.127,24700.0
2011-11-15 09:50:00,36.12,36.34,36.12,36.27,21700.0,31.0925,31.2819,31.0925,31.2217,21700.0
2011-11-15 10:00:00,36.25,36.28,36.22,36.24,16900.0,31.2045,31.2303,31.1786,31.1958,16900.0
2011-11-15 10:10:00,36.25,36.27,36.15,36.19,24300.0,31.2045,31.2217,31.1184,31.1528,24300.0
2011-11-15 10:20:00,36.19,36.23,36.18,36.2,23400.0,31.1528,31.1872,31.1442,31.1614,23400.0
2011-11-15 10:30:00,36.2,36.3,36.17,36.24,26000.0,31.1614,31.2475,31.1356,31.1958,26000.0
2011-11-15 10:40:00,36.21,36.35,36.18,36.22,39600.0,31.17,31.2905,31.1442,31.1786,39600.0
2011-11-15 10:50:00,36.21,36.27,36.19,36.19,39200.0,31.17,31.2217,31.1528,31.1528,39200.0
2011-11-15 11:00:00,36.19,36.28,36.17,36.25,33100.0,31.1528,31.2303,31.1356,31.2045,33100.0
2011-11-15 11:10:00,36.25,36.33,36.22,36.22,16700.0,31.2045,31.2733,31.1786,31.1786,16700.0
2011-11-15 11:20:00,36.21,36.3,36.17,36.29,28200.0,31.17,31.2475,31.1356,31.2389,28200.0
2011-11-15 11:30:00,36.28,36.29,36.18,36.19,25000.0,31.2303,31.2389,31.1442,31.1528,25000.0
2011-11-15 11:40:00,36.2,36.24,36.2,36.21,4800.0,31.1614,31.1958,31.1614,31.17,4800.0
2011-11-15 11:50:00,36.22,36.35,36.21,36.31,12300.0,31.1786,31.2905,31.17,31.2561,12300.0
2011-11-15 12:00:00,36.31,36.4,36.31,36.36,31100.0,31.2561,31.3336,31.2561,31.2991,31100.0
2011-11-15 12:10:00,36.35,36.39,36.32,36.32,9400.0,31.2905,31.325,31.2647,31.2647,9400.0
2011-11-15 12:20:00,36.33,36.48,36.33,36.42,22600.0,31.2733,31.4024,31.2733,31.3508,22600.0
2011-11-15 12:30:00,36.43,36.59,36.41,36.48,42700.0,31.3594,31.4971,31.3422,31.4024,42700.0
2011-11-15 12:40:00,36.47,36.51,36.43,36.43,8300.0,31.3938,31.4283,31.3594,31.3594,8300.0
2011-11-15 12:50:00,36.41,36.5,36.4,36.49,12200.0,31.3422,31.4197,31.3336,31.411,12200.0
2011-11-15 13:00:00,36.5,36.55,36.44,36.46,17800.0,31.4197,31.4627,31.368,31.3852,17800.0
2011-11-15 13:10:00,36.46,36.5,36.44,36.45,10300.0,31.3852,31.4197,31.368,31.3766,10300.0
2011-11-15 13:20:00,36.45,36.55,36.45,36.52,13300.0,31.3766,31.4627,31.3766,31.4369,13300.0
2011-11-15 13:30:00,36.53,36.64,36.53,36.63,24100.0,31.4455,31.5402,31.4455,31.5316,24100.0
2011-11-15 13:40:00,36.6,36.65,36.57,36.57,9500.0,31.5057,31.5488,31.4799,31.4799,9500.0
2011-11-15 13:50:00,36.58,36.68,36.58,36.63,22400.0,31.4885,31.5746,31.4885,31.5316,22400.0
2011-11-15 14:00:00,36.63,36.76,36.61,36.75,38200.0,31.5316,31.6435,31.5143,31.6349,38200.0
2011-11-15 14:10:00,36.76,36.8,36.71,36.71,20200.0,31.6435,31.6779,31.6004,31.6004,20200.0
2011-11-15 14:20:00,36.69,36.72,36.64,36.66,13000.0,31.5832,31.609,31.5402,31.5574,13000.0
2011-11-15 14:30:00,36.66,36.69,36.64,36.65,12300.0,31.5574,31.5832,31.5402,31.5488,12300.0
2011-11-15 14:40:00,36.66,36.71,36.66,36.69,20900.0,31.5574,31.6004,31.5574,31.5832,20900.0
2011-11-15 14:50:00,36.69,36.76,36.69,36.73,23100.0,31.5832,31.6435,31.5832,31.6176,23100.0
2011-11-15 15:00:00,36.72,36.83,36.72,36.79,33600.0,31.609,31.7037,31.609,31.6693,33600.0
2011-11-15 15:10:00,36.79,36.81,36.74,36.74,25400.0,31.6693,31.6865,31.6263,31.6263,25400.0
2011-11-15 15:20:00,36.75,36.85,36.75,36.84,24000.0,31.6349,31.7209,31.6349,31.7123,24000.0
2011-11-15 15:30:00,36.85,36.87,36.78,36.82,40200.0,31.7209,31.7382,31.6607,31.6951,40200.0
2011-11-15 15:40:00,36.82,36.9,36.79,36.89,103800.0,31.6951,31.764,31.6693,31.7554,103800.0
2011-11-15 15:50:00,36.89,36.9,36.73,36.73,142100.0,31.7554,31.764,31.6176,31.6176,142100.0
2011-11-16 09:30:00,36.3,36.38,36.11,36.14,54200.0,31.2475,31.3164,31.0839,31.1098,54200.0
2011-11-16 09:40:00,36.14,36.26,36.12,36.2,24700.0,31.1098,31.2131,31.0925,31.1614,24700.0
2011-11-16 09:50:00,36.2,36.38,36.18,36.35,80900.0,31.1614,31.3164,31.1442,31.2905,80900.0
2011-11-16 10:00:00,36.38,36.46,36.2,36.2,41500.0,31.3164,31.3852,31.1614,31.1614,41500.0
2011-11-16 10:10:00,36.19,36.26,36.16,36.23,22100.0,31.1528,31.2131,31.127,31.1872,22100.0
2011-11-16 10:20:00,36.24,36.25,36.05,36.05,55600.0,31.1958,31.2045,31.0323,31.0323,55600.0
2011-11-16 10:30:00,36.05,36.09,36.02,36.07,16900.0,31.0323,31.0667,31.0065,31.0495,16900.0
2011-11-16 10:40:00,36.08,36.2,36.05,36.18,11400.0,31.0581,31.1614,31.0323,31.1442,11400.0
2011-11-16 10:50:00,36.18,36.24,36.17,36.18,12800.0,31.1442,31.1958,31.1356,31.1442,12800.0
2011-11-16 11:00:00,36.19,36.25,36.18,36.25,12000.0,31.1528,31.2045,31.1442,31.2045,12000.0
2011-11-16 11:10:00,36.24,36.28,36.22,36.25,11100.0,31.1958,31.2303,31.1786,31.2045,11100.0
2011-11-16 11:20:00,36.26,36.27,36.23,36.23,13400.0,31.2131,31.2217,31.1872,31.1872,13400.0
2011-11-16 11:30:00,36.25,36.28,36.14,36.15,22700.0,31.2045,31.2303,31.1098,31.1184,22700.0
2011-11-16 11:40:00,36.15,36.16,36.08,36.09,13500.0,31.1184,31.127,31.0581,31.0667,13500.0
2011-11-16 11:50:00,36.1,36.11,36.06,36.08,18800.0,31.0753,31.0839,31.0409,31.0581,18800.0
2011-11-16 12:00:00,36.08,36.12,36.07,36.12,12800.0,31.0581,31.0925,31.0495,31.0925,12800.0
2011-11-16 12:10:00,36.12,36.12,36.08,36.1,13900.0,31.0925,31.0925,31.0581,31.0753,13900.0
2011-11-16 12:20:00,36.09,36.11,36.07,36.08,23000.0,31.0667,31.0839,31.0495,31.0581,23000.0
2011-11-16 12:30:00,36.09,36.13,36.06,36.12,19400.0,31.0667,31.1012,31.0409,31.0925,19400.0
2011-11-16 12:40:00,36.12,36.13,36.06,36.08,9300.0,31.0925,31.1012,31.0409,31.0581,9300.0
2011-11-16 12:50:00,36.07,36.1,36.01,36.07,8400.0,31.0495,31.0753,30.9979,31.0495,8400.0
2011-11-16 13:00:00,36.09,36.16,36.09,36.13,13500.0,31.0667,31.127,31.0667,31.1012,13500.0
2011-11-16 13:10:00,36.13,36.19,36.12,36.19,8000.0,31.1012,31.1528,31.0925,31.1528,8000.0
2011-11-16 13:20:00,36.19,36.28,36.19,36.28,15500.0,31.1528,31.2303,31.1528,31.2303,15500.0
2011-11-16 13:30:00,36.27,36.28,36.24,36.26,9600.0,31.2217,31.2303,31.1958,31.2131,9600.0
2011-11-16 13:40:00,36.27,36.33,36.27,36.28,37100.0,31.2217,31.2733,31.2217,31.2303,37100.0
2011-11-16 13:50:00,36.28,36.3,36.23,36.25,14600.0,31.2303,31.2475,31.1872,31.2045,14600.0
2011-11-16 14:00:00,36.25,36.29,36.24,36.26,9400.0,31.2045,31.2389,31.1958,31.2131,9400.0
2011-11-16 14:10:00,36.26,36.28,36.22,36.25,11200.0,31.2131,31.2303,31.1786,31.2045,11200.0
2011-11-16 14:20:00,36.25,36.31,36.25,36.27,10600.0,31.2045,31.2561,31.2045,31.2217,10600.0
2011-11-16 14:30:00,36.27,36.34,36.27,36.33,13200.0,31.2217,31.2819,31.2217,31.2733,13200.0
2011-11-16 14:40:00,36.34,36.35,36.24,36.24,17300.0,31.2819,31.2905,31.1958,31.1958,17300.0
2011-11-16 14:50:00,36.24,36.24,36.17,36.19,25800.0,31.1958,31.1958,31.1356,31.1528,25800.0
2011-11-16 15:00:00,36.19,36.25,36.17,36.23,30000.0,31.1528,31.2045,31.1356,31.1872,30000.0
2011-11-16 15:10:00,36.24,36.24,36.06,36.12,26400.0,31.1958,31.1958,31.0409,31.0925,26400.0
2011-11-16 15:20:00,36.11,36.14,36.04,36.04,26700.0,31.0839,31.1098,31.0237,31.0237,26700.0
2011-11-16 15:30:00,36.04,36.04,35.8,35.91,85200.0,31.0237,31.0237,30.8171,30.9118,85200.0
2011-11-16 15:40:00,35.91,35.97,35.88,35.9,94300.0,30.9118,30.9634,30.886,30.9032,94300.0
2011-11-16 15:50:00,35.89,35.89,35.71,35.76,170300.0,30.8946,30.8946,30.7396,30.7827,170300.0
2011-11-17 09:30:00,35.77,35.81,35.64,35.64,15900.0,30.7913,30.8257,30.6794,30.6794,15900.0
2011-11-17 09:40:00,35.64,35.69,35.47,35.52,20300.0,30.6794,30.7224,30.533,30.5761,20300.0
2011-11-17 09:50:00,35.51,35.62,35.51,35.6,20700.0,30.5675,30.6621,30.5675,30.6449,20700.0
2011-11-17 10:00:00,35.56,35.67,35.49,35.66,18700.0,30.6105,30.7052,30.5502,30.6966,18700.0
2011-11-17 10:10:00,35.67,35.69,35.59,35.62,12400.0,30.7052,30.7224,30.6363,30.6621,12400.0
2011-11-17 10:20:00,35.63,35.69,35.56,35.69,7200.0,30.6708,30.7224,30.6105,30.7224,7200.0
2011-11-17 10:30:00,35.72,35.76,35.59,35.73,25500.0,30.7482,30.7827,30.6363,30.7568,25500.0
2011-11-17 10:40:00,35.72,35.75,35.65,35.65,15200.0,30.7482,30.774,30.688,30.688,15200.0
2011-11-17 10:50:00,35.66,35.74,35.63,35.66,13300.0,30.6966,30.7654,30.6708,30.6966,13300.0
2011-11-17 11:00:00,35.66,35.69,35.52,35.54,20600.0,30.6966,30.7224,30.5761,30.5933,20600.0
2011-11-17 11:10:00,35.54,35.54,35.45,35.52,19100.0,30.5933,30.5933,30.5158,30.5761,19100.0
2011-11-17 11:20:00,35.51,35.59,35.44,35.57,15100.0,30.5675,30.6363,30.5072,30.6191,15100.0
2011-11-17 11:30:00,35.59,35.63,35.56,35.6,17100.0,30.6363,30.6708,30.6105,30.6449,17100.0
2011-11-17 11:40:00,35.6,35.65,35.52,35.53,16600.0,30.6449,30.688,30.5761,30.5847,16600.0
2011-11-17 11:50:00,35.52,35.57,35.47,35.48,11500.0,30.5761,30.6191,30.533,30.5416,11500.0
2011-11-17 12:00:00,35.48,35.51,35.43,35.43,14000.0,30.5416,30.5675,30.4986,30.4986,14000.0
2011-11-17 12:10:00,35.45,35.49,35.4,35.47,17900.0,30.5158,30.5502,30.4728,30.533,17900.0
2011-11-17 12:20:00,35.47,35.5,35.42,35.42,30000.0,30.533,30.5588,30.49,30.49,30000.0
2011-11-17 12:30:00,35.42,35.43,35.08,35.17,49700.0,30.49,30.4986,30.1973,30.2748,49700.0
2011-11-17 12:40:00,35.17,35.27,35.04,35.12,46900.0,30.2748,30.3609,30.1629,30.2317,46900.0
2011-11-17 12:50:00,35.14,35.2,35.06,35.16,24800.0,30.249,30.3006,30.1801,30.2662,24800.0
2011-11-17 13:00:00,35.16,35.17,35.05,35.06,14400.0,30.2662,30.2748,30.1715,30.1801,14400.0
2011-11-17 13:10:00,35.06,35.19,35.05,35.17,17500.0,30.1801,30.292,30.1715,30.2748,17500.0
2011-11-17 13:20:00,35.17,35.18,35.07,35.11,14200.0,30.2748,30.2834,30.1887,30.2231,14200.0
2011-11-17 13:30:00,35.1,35.15,35.06,35.1,12500.0,30.2145,30.2576,30.1801,30.2145,12500.0
2011-11-17 13:40:00,35.1,35.15,35.02,35.07,16400.0,30.2145,30.2576,30.1457,30.1887,16400.0
2011-11-17 13:50:00,35.06,35.18,34.95,35.15,21200.0,30.1801,30.2834,30.0854,30.2576,21200.0
2011-11-17 14:00:00,35.14,35.15,35.08,35.13,13400.0,30.249,30.2576,30.1973,30.2403,13400.0
2011-11-17 14:10:00,35.12,35.14,35.06,35.1,13400.0,30.2317,30.249,30.1801,30.2145,13400.0
2011-11-17 14:20:00,35.09,35.13,35.0,35.12,14800.0,30.2059,30.2403,30.1284,30.2317,14800.0
2011-11-17 14:30:00,35.12,35.15,35.03,35.03,20300.0,30.2317,30.2576,30.1543,30.1543,20300.0
2011-11-17 14:40:00,35.03,35.22,35.03,35.17,19600.0,30.1543,30.3178,30.1543,30.2748,19600.0
2011-11-17 14:50:00,35.18,35.23,35.16,35.19,12700.0,30.2834,30.3264,30.2662,30.292,12700.0
2011-11-17 15:00:00,35.18,35.23,35.13,35.14,19600.0,30.2834,30.3264,30.2403,30.249,19600.0
2011-11-17 15:10:00,35.13,35.15,35.09,35.12,17800.0,30.2403,30.2576,30.2059,30.2317,17800.0
2011-11-17 15:20:00,35.13,35.22,35.06,35.16,26400.0,30.2403,30.3178,30.1801,30.2662,26400.0
2011-11-17 15:30:00,35.14,35.17,35.05,35.05,26000.0,30.249,30.2748,30.1715,30.1715,26000.0
2011-11-17 15:40:00,35.03,35.18,35.0,35.12,45200.0,30.1543,30.2834,30.1284,30.2317,45200.0
2011-11-17 15:50:00,35.11,35.14,34.99,35.14,113300.0,30.2231,30.249,30.1198,30.249,113300.0
2011-11-18 09:30:00,35.34,35.39,35.14,35.16,79500.0,30.4211,30.4642,30.249,30.2662,79500.0
2011-11-18 09:40:00,35.18,35.21,35.0,35.06,17500.0,30.2834,30.3092,30.1284,30.1801,17500.0
2011-11-18 09:50:00,35.06,35.23,34.98,35.16,16100.0,30.1801,30.3264,30.1112,30.2662,16100.0
2011-11-18 10:00:00,35.18,35.18,35.07,35.07,11300.0,30.2834,30.2834,30.1887,30.1887,11300.0
2011-11-18 10:10:00,35.07,35.19,35.03,35.08,12500.0,30.1887,30.292,30.1543,30.1973,12500.0
2011-11-18 10:20:00,35.04,35.1,34.95,34.99,17600.0,30.1629,30.2145,30.0854,30.1198,17600.0
2011-11-18 10:30:00,35.0,35.14,35.0,35.13,20000.0,30.1284,30.249,30.1284,30.2403,20000.0
2011-11-18 10:40:00,35.13,35.14,35.03,35.07,21900.0,30.2403,30.249,30.1543,30.1887,21900.0
2011-11-18 10:50:00,35.08,35.14,34.97,34.98,22100.0,30.1973,30.249,30.1026,30.1112,22100.0
2011-11-18 11:00:00,34.98,35.0,34.82,34.82,41100.0,30.1112,30.1284,29.9735,29.9735,41100.0
2011-11-18 11:10:00,34.83,34.92,34.79,34.83,20200.0,29.9821,30.0596,29.9477,29.9821,20200.0
2011-11-18 11:20:00,34.83,34.9,34.82,34.86,13700.0,29.9821,30.0424,29.9735,30.0079,13700.0
2011-11-18 11:30:00,34.87,34.9,34.79,34.83,24800.0,30.0165,30.0424,29.9477,29.9821,24800.0
2011-11-18 11:40:00,34.84,34.85,34.8,34.81,23700.0,29.9907,29.9993,29.9563,29.9649,23700.0
2011-11-18 11:50:00,34.81,34.85,34.8,34.81,16000.0,29.9649,29.9993,29.9563,29.9649,16000.0
2011-11-18 12:00:00,34.81,34.81,34.7,34.78,23200.0,29.9649,29.9649,29.8702,29.9391,23200.0
2011-11-18 12:10:00,34.77,34.79,34.72,34.75,13100.0,29.9305,29.9477,29.8874,29.9132,13100.0
2011-11-18 12:20:00,34.74,34.81,34.7,34.8,16700.0,29.9046,29.9649,29.8702,29.9563,16700.0
2011-11-18 12:30:00,34.79,34.85,34.78,34.79,11200.0,29.9477,29.9993,29.9391,29.9477,11200.0
2011-11-18 12:40:00,34.79,34.89,34.77,34.84,12800.0,29.9477,30.0337,29.9305,29.9907,12800.0
2011-11-18 12:50:00,34.84,34.85,34.81,34.83,7300.0,29.9907,29.9993,29.9649,29.9821,7300.0
2011-11-18 13:00:00,34.83,34.89,34.83,34.89,17100.0,29.9821,30.0337,29.9821,30.0337,17100.0
2011-11-18 13:10:00,34.89,34.94,34.87,34.92,10200.0,30.0337,30.0768,30.0165,30.0596,10200.0
2011-11-18 13:20:00,34.92,34.92,34.86,34.88,13600.0,30.0596,30.0596,30.0079,30.0251,13600.0
2011-11-18 13:30:00,34.89,35.0,34.89,34.97,19700.0,30.0337,30.1284,30.0337,30.1026,19700.0
2011-11-18 13:40:00,34.96,35.0,34.9,34.9,9500.0,30.094,30.1284,30.0424,30.0424,9500.0
2011-11-18 13:50:00,34.9,34.93,34.87,34.87,11400.0,30.0424,30.0682,30.0165,30.0165,11400.0
2011-11-18 14:00:00,34.87,34.87,34.82,34.84,13100.0,30.0165,30.0165,29.9735,29.9907,13100.0
2011-11-18 14:10:00,34.84,34.98,34.84,34.92,22600.0,29.9907,30.1112,29.9907,30.0596,22600.0
2011-11-18 14:20:00,34.91,34.94,34.85,34.9,21400.0,30.051,30.0768,29.9993,30.0424,21400.0
2011-11-18 14:30:00,34.9,34.98,34.89,34.91,12400.0,30.0424,30.1112,30.0337,30.051,12400.0
2011-11-18 14:40:00,34.92,34.96,34.88,34.88,16900.0,30.0596,30.094,30.0251,30.0251,16900.0
2011-11-18 14:50:00,34.87,34.9,34.83,34.85,12600.0,30.0165,30.0424,29.9821,29.9993,12600.0
2011-11-18 15:00:00,34.83,34.9,34.81,34.9,14100.0,29.9821,30.0424,29.9649,30.0424,14100.0
2011-11-18 15:10:00,34.92,34.93,34.86,34.9,14700.0,30.0596,30.0682,30.0079,30.0424,14700.0
2011-11-18 15:20:00,34.91,34.94,34.89,34.93,18900.0,30.051,30.0768,30.0337,30.0682,18900.0
2011-11-18 15:30:00,34.92,35.0,34.89,34.95,21500.0,30.0596,30.1284,30.0337,30.0854,21500.0
2011-11-18 15:40:00,34.95,35.01,34.87,34.96,34600.0,30.0854,30.137,30.0165,30.094,34600.0
2011-11-18 15:50:00,34.97,34.97,34.81,34.88,100000.0,30.1026,30.1026,29.9649,30.0251,100000.0
2011-11-21 09:30:00,33.96,34.3,33.96,34.25,13700.0,29.3698,29.6638,29.3698,29.6206,13700.0
2011-11-21 09:40:00,34.27,34.39,34.2,34.28,16700.0,29.6379,29.7417,29.5774,29.6465,16700.0
2011-11-21 09:50:00,34.28,34.35,34.22,34.35,14100.0,29.6465,29.7071,29.5947,29.7071,14100.0
2011-11-21 10:00:00,34.35,34.38,34.2,34.27,17400.0,29.7071,29.733,29.5774,29.6379,17400.0
2011-11-21 10:10:00,34.27,34.4,34.27,34.29,19600.0,29.6379,29.7503,29.6379,29.6552,19600.0
2011-11-21 10:20:00,34.3,34.4,34.3,34.32,10600.0,29.6638,29.7503,29.6638,29.6811,10600.0
2011-11-21 10:30:00,34.3,34.36,34.24,34.31,16200.0,29.6638,29.7157,29.612,29.6725,16200.0
2011-11-21 10:40:00,34.32,34.36,34.21,34.23,14700.0,29.6811,29.7157,29.586,29.6033,14700.0
2011-11-21 10:50:00,34.25,34.28,34.17,34.17,14900.0,29.6206,29.6465,29.5514,29.5514,14900.0
2011-11-21 11:00:00,34.18,34.18,34.09,34.14,10900.0,29.5601,29.5601,29.4822,29.5255,10900.0
2011-11-21 11:10:00,34.14,34.23,34.14,34.21,13200.0,29.5255,29.6033,29.5255,29.586,13200.0
2011-11-21 11:20:00,34.22,34.26,34.2,34.25,11400.0,29.5947,29.6292,29.5774,29.6206,11400.0
2011-11-21 11:30:00,34.25,34.25,34.14,34.15,20300.0,29.6206,29.6206,29.5255,29.5341,20300.0
2011-11-21 11:40:00,34.13,34.21,34.08,34.21,10300.0,29.5168,29.586,29.4736,29.586,10300.0
2011-11-21 11:50:00,34.21,34.25,34.18,34.23,9100.0,29.586,29.6206,29.5601,29.6033,9100.0
2011-11-21 12:00:00,34.22,34.24,34.18,34.18,7500.0,29.5947,29.612,29.5601,29.5601,7500.0
2011-11-21 12:10:00,34.17,34.26,34.16,34.22,5700.0,29.5514,29.6292,29.5428,29.5947,5700.0
2011-11-21 12:20:00,34.21,34.25,34.14,34.18,9100.0,29.586,29.6206,29.5255,29.5601,9100.0
2011-11-21 12:30:00,34.18,34.2,34.16,34.19,7000.0,29.5601,29.5774,29.5428,29.5687,7000.0
2011-11-21 12:40:00,34.21,34.22,34.15,34.21,7800.0,29.586,29.5947,29.5341,29.586,7800.0
2011-11-21 12:50:00,34.21,34.23,34.16,34.16,9100.0,29.586,29.6033,29.5428,29.5428,9100.0
2011-11-21 13:00:00,34.16,34.26,34.16,34.25,8500.0,29.5428,29.6292,29.5428,29.6206,8500.0
2011-11-21 13:10:00,34.25,34.27,34.21,34.23,8200.0,29.6206,29.6379,29.586,29.6033,8200.0
2011-11-21 13:20:00,34.24,34.26,34.2,34.21,7700.0,29.612,29.6292,29.5774,29.586,7700.0
2011-11-21 13:30:00,34.21,34.25,34.2,34.23,11900.0,29.586,29.6206,29.5774,29.6033,11900.0
2011-11-21 13:40:00,34.22,34.25,34.21,34.22,12900.0,29.5947,29.6206,29.586,29.5947,12900.0
2011-11-21 13:50:00,34.22,34.23,34.16,34.16,7600.0,29.5947,29.6033,29.5428,29.5428,7600.0
2011-11-21 14:00:00,34.15,34.23,34.15,34.2,13700.0,29.5341,29.6033,29.5341,29.5774,13700.0
2011-11-21 14:10:00,34.2,34.39,34.19,34.28,21100.0,29.5774,29.7417,29.5687,29.6465,21100.0
2011-11-21 14:20:00,34.28,34.29,34.23,34.26,13800.0,29.6465,29.6552,29.6033,29.6292,13800.0
2011-11-21 14:30:00,34.26,34.32,34.26,34.3,9900.0,29.6292,29.6811,29.6292,29.6638,9900.0
2011-11-21 14:40:00,34.3,34.4,34.3,34.32,13000.0,29.6638,29.7503,29.6638,29.6811,13000.0
2011-11-21 14:50:00,34.33,34.34,34.26,34.26,13600.0,29.6898,29.6984,29.6292,29.6292,13600.0
2011-11-21 15:00:00,34.25,34.28,34.17,34.22,15800.0,29.6206,29.6465,29.5514,29.5947,15800.0
2011-11-21 15:10:00,34.23,34.32,34.21,34.32,16300.0,29.6033,29.6811,29.586,29.6811,16300.0
2011-11-21 15:20:00,34.31,34.43,34.3,34.38,24800.0,29.6725,29.7763,29.6638,29.733,24800.0
2011-11-21 15:30:00,34.38,34.43,34.35,34.38,36000.0,29.733,29.7763,29.7071,29.733,36000.0
2011-11-21 15:40:00,34.38,34.4,34.35,34.36,45200.0,29.733,29.7503,29.7071,29.7157,45200.0
2011-11-21 15:50:00,34.36,34.37,34.22,34.25,104600.0,29.7157,29.7244,29.5947,29.6206,104600.0
2011-11-22 09:30:00,34.21,34.28,34.09,34.24,7900.0,29.586,29.6465,29.4822,29.612,7900.0
2011-11-22 09:40:00,34.28,34.35,34.26,34.29,7500.0,29.6465,29.7071,29.6292,29.6552,7500.0
2011-11-22 09:50:00,34.29,34.29,34.19,34.2,10600.0,29.6552,29.6552,29.5687,29.5774,10600.0
2011-11-22 10:00:00,34.23,34.26,34.13,34.17,8700.0,29.6033,29.6292,29.5168,29.5514,8700.0
2011-11-22 10:10:00,34.17,34.24,34.16,34.24,6900.0,29.5514,29.612,29.5428,29.612,6900.0
2011-11-22 10:20:00,34.27,34.36,34.25,34.35,6900.0,29.6379,29.7157,29.6206,29.7071,6900.0
2011-11-22 10:30:00,34.35,34.35,34.26,34.32,10300.0,29.7071,29.7071,29.6292,29.6811,10300.0
2011-11-22 10:40:00,34.32,34.34,34.2,34.23,18000.0,29.6811,29.6984,29.5774,29.6033,18000.0
2011-11-22 10:50:00,34.22,34.25,34.17,34.19,12600.0,29.5947,29.6206,29.5514,29.5687,12600.0
2011-11-22 11:00:00,34.21,34.23,34.13,34.23,19300.0,29.586,29.6033,29.5168,29.6033,19300.0
2011-11-22 11:10:00,34.25,34.29,34.23,34.28,12200.0,29.6206,29.6552,29.6033,29.6465,12200.0
2011-11-22 11:20:00,34.27,34.28,34.2,34.27,8400.0,29.6379,29.6465,29.5774,29.6379,8400.0
2011-11-22 11:30:00,34.27,34.28,34.18,34.24,14800.0,29.6379,29.6465,29.5601,29.612,14800.0
2011-11-22 11:40:00,34.24,34.25,34.18,34.24,7700.0,29.612,29.6206,29.5601,29.612,7700.0
2011-11-22 11:50:00,34.25,34.33,34.2,34.32,9300.0,29.6206,29.6898,29.5774,29.6811,9300.0
2011-11-22 12:00:00,34.32,34.57,34.32,34.55,19300.0,29.6811,29.8973,29.6811,29.88,19300.0
2011-11-22 12:10:00,34.54,34.55,34.48,34.51,7700.0,29.8714,29.88,29.8195,29.8455,7700.0
2011-11-22 12:20:00,34.51,34.52,34.44,34.44,7300.0,29.8455,29.8541,29.7849,29.7849,7300.0
2011-11-22 12:30:00,34.43,34.52,34.41,34.44,7200.0,29.7763,29.8541,29.759,29.7849,7200.0
2011-11-22 12:40:00,34.47,34.48,34.42,34.42,5600.0,29.8109,29.8195,29.7676,29.7676,5600.0
2011-11-22 12:50:00,34.43,34.56,34.43,34.56,6000.0,29.7763,29.8887,29.7763,29.8887,6000.0
2011-11-22 13:00:00,34.56,34.57,34.49,34.49,12800.0,29.8887,29.8973,29.8282,29.8282,12800.0
2011-11-22 13:10:00,34.49,34.64,34.48,34.64,11200.0,29.8282,29.9579,29.8195,29.9579,11200.0
2011-11-22 13:20:00,34.65,34.67,34.58,34.58,8600.0,29.9665,29.9838,29.906,29.906,8600.0
2011-11-22 13:30:00,34.59,34.65,34.57,34.65,6500.0,29.9146,29.9665,29.8973,29.9665,6500.0
2011-11-22 13:40:00,34.63,34.63,34.56,34.59,5700.0,29.9492,29.9492,29.8887,29.9146,5700.0
2011-11-22 13:50:00,34.61,34.61,34.46,34.48,9700.0,29.9319,29.9319,29.8022,29.8195,9700.0
2011-11-22 14:00:00,34.49,34.5,34.44,34.46,13000.0,29.8282,29.8368,29.7849,29.8022,13000.0
2011-11-22 14:10:00,34.47,34.54,34.47,34.51,8200.0,29.8109,29.8714,29.8109,29.8455,8200.0
2011-11-22 14:20:00,34.52,34.52,34.43,34.47,6100.0,29.8541,29.8541,29.7763,29.8109,6100.0
2011-11-22 14:30:00,34.47,34.47,34.39,34.42,10700.0,29.8109,29.8109,29.7417,29.7676,10700.0
2011-11-22 14:40:00,34.42,34.48,34.41,34.43,10300.0,29.7676,29.8195,29.759,29.7763,10300.0
2011-11-22 14:50:00,34.43,34.43,34.34,34.38,8900.0,29.7763,29.7763,29.6984,29.733,8900.0
2011-11-22 15:00:00,34.39,34.41,34.34,34.36,11700.0,29.7417,29.759,29.6984,29.7157,11700.0
2011-11-22 15:10:00,34.36,34.4,34.32,34.37,12300.0,29.7157,29.7503,29.6811,29.7244,12300.0
2011-11-22 15:20:00,34.36,34.45,34.32,34.32,38700.0,29.7157,29.7936,29.6811,29.6811,38700.0
2011-11-22 15:30:00,34.32,34.37,34.29,34.29,36200.0,29.6811,29.7244,29.6552,29.6552,36200.0
2011-11-22 15:40:00,34.29,34.4,34.28,34.38,54000.0,29.6552,29.7503,29.6465,29.733,54000.0
2011-11-22 15:50:00,34.38,34.42,34.33,34.35,95600.0,29.733,29.7676,29.6898,29.7071,95600.0
2011-11-23 09:30:00,34.03,34.13,33.97,34.02,16100.0,29.4303,29.5168,29.3784,29.4217,16100.0
2011-11-23 09:40:00,34.03,34.07,33.98,34.0,9700.0,29.4303,29.4649,29.3871,29.4044,9700.0
2011-11-23 09:50:00,34.0,34.05,33.93,33.93,9200.0,29.4044,29.4476,29.3439,29.3439,9200.0
2011-11-23 10:00:00,33.91,33.96,33.88,33.95,8000.0,29.3266,29.3698,29.3006,29.3611,8000.0
2011-11-23 10:10:00,33.94,33.94,33.8,33.82,10500.0,29.3525,29.3525,29.2314,29.2487,10500.0
2011-11-23 10:20:00,33.8,33.85,33.76,33.79,5600.0,29.2314,29.2747,29.1968,29.2228,5600.0
2011-11-23 10:30:00,33.78,33.9,33.71,33.9,12900.0,29.2141,29.3179,29.1536,29.3179,12900.0
2011-11-23 10:40:00,33.9,33.91,33.82,33.84,9400.0,29.3179,29.3266,29.2487,29.266,9400.0
2011-11-23 10:50:00,33.85,33.91,33.85,33.86,5300.0,29.2747,29.3266,29.2747,29.2833,5300.0
2011-11-23 11:00:00,33.86,33.89,33.74,33.74,9900.0,29.2833,29.3093,29.1795,29.1795,9900.0
2011-11-23 11:10:00,33.74,33.76,33.69,33.76,8200.0,29.1795,29.1968,29.1363,29.1968,8200.0
2011-11-23 11:20:00,33.75,33.78,33.69,33.69,11700.0,29.1882,29.2141,29.1363,29.1363,11700.0
2011-11-23 11:30:00,33.69,33.79,33.64,33.77,13400.0,29.1363,29.2228,29.093,29.2055,13400.0
2011-11-23 11:40:00,33.76,33.78,33.73,33.76,8800.0,29.1968,29.2141,29.1709,29.1968,8800.0
2011-11-23 11:50:00,33.76,33.8,33.73,33.73,6600.0,29.1968,29.2314,29.1709,29.1709,6600.0
2011-11-23 12:00:00,33.72,33.82,33.72,33.79,8400.0,29.1622,29.2487,29.1622,29.2228,8400.0
2011-11-23 12:10:00,33.79,33.79,33.73,33.73,6200.0,29.2228,29.2228,29.1709,29.1709,6200.0
2011-11-23 12:20:00,33.74,33.75,33.66,33.67,8100.0,29.1795,29.1882,29.1103,29.119,8100.0
2011-11-23 12:30:00,33.67,33.68,33.65,33.67,5000.0,29.119,29.1276,29.1017,29.119,5000.0
2011-11-23 12:40:00,33.67,33.7,33.66,33.7,7800.0,29.119,29.1449,29.1103,29.1449,7800.0
2011-11-23 12:50:00,33.7,33.78,33.7,33.74,20000.0,29.1449,29.2141,29.1449,29.1795,20000.0
2011-11-23 13:00:00,33.74,33.75,33.7,33.74,10200.0,29.1795,29.1882,29.1449,29.1795,10200.0
2011-11-23 13:10:00,33.74,33.74,33.66,33.72,12700.0,29.1795,29.1795,29.1103,29.1622,12700.0
2011-11-23 13:20:00,33.74,33.74,33.68,33.71,3500.0,29.1795,29.1795,29.1276,29.1536,3500.0
2011-11-23 13:30:00,33.73,33.75,33.68,33.71,9200.0,29.1709,29.1882,29.1276,29.1536,9200.0
2011-11-23 13:40:00,33.72,33.74,33.68,33.71,7900.0,29.1622,29.1795,29.1276,29.1536,7900.0
2011-11-23 13:50:00,33.71,33.75,33.64,33.68,10900.0,29.1536,29.1882,29.093,29.1276,10900.0
2011-11-23 14:00:00,33.69,33.72,33.67,33.71,7900.0,29.1363,29.1622,29.119,29.1536,7900.0
2011-11-23 14:10:00,33.69,33.69,33.59,33.64,15400.0,29.1363,29.1363,29.0498,29.093,15400.0
2011-11-23 14:20:00,33.63,33.66,33.58,33.64,13800.0,29.0844,29.1103,29.0412,29.093,13800.0
2011-11-23 14:30:00,33.64,33.68,33.64,33.68,25700.0,29.093,29.1276,29.093,29.1276,25700.0
2011-11-23 14:40:00,33.68,33.71,33.67,33.71,15600.0,29.1276,29.1536,29.119,29.1536,15600.0
2011-11-23 14:50:00,33.71,33.71,33.65,33.65,7400.0,29.1536,29.1536,29.1017,29.1017,7400.0
2011-11-23 15:00:00,33.65,33.76,33.62,33.7,21400.0,29.1017,29.1968,29.0758,29.1449,21400.0
2011-11-23 15:10:00,33.71,33.81,33.7,33.76,16100.0,29.1536,29.2401,29.1449,29.1968,16100.0
2011-11-23 15:20:00,33.75,33.78,33.69,33.7,15600.0,29.1882,29.2141,29.1363,29.1449,15600.0
2011-11-23 15:30:00,33.71,33.75,33.7,33.72,18300.0,29.1536,29.1882,29.1449,29.1622,18300.0
2011-11-23 15:40:00,33.73,33.84,33.71,33.71,30400.0,29.1709,29.266,29.1536,29.1536,30400.0
2011-11-23 15:50:00,33.71,33.75,33.52,33.53,107600.0,29.1536,29.1882,28.9893,28.9979,107600.0
2011-11-25 09:30:00,33.41,33.75,33.38,33.7,11100.0,28.8941,29.1882,28.8682,29.1449,11100.0
2011-11-25 09:40:00,33.68,33.7,33.55,33.56,10100.0,29.1276,29.1449,29.0152,29.0239,10100.0
2011-11-25 09:50:00,33.56,33.69,33.56,33.58,8200.0,29.0239,29.1363,29.0239,29.0412,8200.0
2011-11-25 10:00:00,33.56,33.77,33.54,33.77,10500.0,29.0239,29.2055,29.0066,29.2055,10500.0
2011-11-25 10:10:00,33.77,33.83,33.73,33.82,9500.0,29.2055,29.2574,29.1709,29.2487,9500.0
2011-11-25 10:20:00,33.84,33.84,33.71,33.74,6000.0,29.266,29.266,29.1536,29.1795,6000.0
2011-11-25 10:30:00,33.74,33.78,33.69,33.74,10300.0,29.1795,29.2141,29.1363,29.1795,10300.0
2011-11-25 10:40:00,33.75,33.86,33.73,33.82,11300.0,29.1882,29.2833,29.1709,29.2487,11300.0
2011-11-25 10:50:00,33.81,33.88,33.77,33.79,19800.0,29.2401,29.3006,29.2055,29.2228,19800.0
2011-11-25 11:00:00,33.79,33.88,33.75,33.85,11200.0,29.2228,29.3006,29.1882,29.2747,11200.0
2011-11-25 11:10:00,33.85,33.94,33.84,33.94,11000.0,29.2747,29.3525,29.266,29.3525,11000.0
2011-11-25 11:20:00,33.94,33.94,33.83,33.83,6400.0,29.3525,29.3525,29.2574,29.2574,6400.0
2011-11-25 11:30:00,33.83,33.9,33.8,33.84,10500.0,29.2574,29.3179,29.2314,29.266,10500.0
2011-11-25 11:40:00,33.83,33.83,33.68,33.71,8100.0,29.2574,29.2574,29.1276,29.1536,8100.0
2011-11-25 11:50:00,33.69,33.7,33.61,33.65,8300.0,29.1363,29.1449,29.0671,29.1017,8300.0
2011-11-25 12:00:00,33.64,33.68,33.59,33.59,8600.0,29.093,29.1276,29.0498,29.0498,8600.0
2011-11-25 12:10:00,33.6,33.63,33.56,33.6,7500.0,29.0585,29.0844,29.0239,29.0585,7500.0
2011-11-25 12:20:00,33.62,33.67,33.55,33.66,10000.0,29.0758,29.119,29.0152,29.1103,10000.0
2011-11-25 12:30:00,33.65,33.7,33.62,33.62,16100.0,29.1017,29.1449,29.0758,29.0758,16100.0
2011-11-25 12:40:00,33.62,33.64,33.59,33.64,15000.0,29.0758,29.093,29.0498,29.093,15000.0
2011-11-25 12:50:00,33.63,33.69,33.56,33.57,33500.0,29.0844,29.1363,29.0239,29.0325,33500.0
2011-11-28 09:30:00,34.44,34.45,34.25,34.38,17700.0,29.7849,29.7936,29.6206,29.733,17700.0
2011-11-28 09:40:00,34.44,34.5,34.4,34.47,18300.0,29.7849,29.8368,29.7503,29.8109,18300.0
2011-11-28 09:50:00,34.49,34.58,34.44,34.47,17000.0,29.8282,29.906,29.7849,29.8109,17000.0
2011-11-28 10:00:00,34.47,34.53,34.41,34.53,12200.0,29.8109,29.8628,29.759,29.8628,12200.0
2011-11-28 10:10:00,34.55,34.58,34.47,34.47,33800.0,29.88,29.906,29.8109,29.8109,33800.0
2011-11-28 10:20:00,34.47,34.49,34.42,34.43,11900.0,29.8109,29.8282,29.7676,29.7763,11900.0
2011-11-28 10:30:00,34.45,34.57,34.45,34.51,11400.0,29.7936,29.8973,29.7936,29.8455,11400.0
2011-11-28 10:40:00,34.49,34.5,34.45,34.47,6700.0,29.8282,29.8368,29.7936,29.8109,6700.0
2011-11-28 10:50:00,34.47,34.48,34.41,34.43,8000.0,29.8109,29.8195,29.759,29.7763,8000.0
2011-11-28 11:00:00,34.44,34.47,34.43,34.44,5100.0,29.7849,29.8109,29.7763,29.7849,5100.0
2011-11-28 11:10:00,34.45,34.45,34.41,34.42,3900.0,29.7936,29.7936,29.759,29.7676,3900.0
2011-11-28 11:20:00,34.42,34.51,34.41,34.49,5900.0,29.7676,29.8455,29.759,29.8282,5900.0
2011-11-28 11:30:00,34.5,34.53,34.47,34.49,6500.0,29.8368,29.8628,29.8109,29.8282,6500.0
2011-11-28 11:40:00,34.48,34.51,34.47,34.47,5800.0,29.8195,29.8455,29.8109,29.8109,5800.0
2011-11-28 11:50:00,34.47,34.5,34.46,34.49,4500.0,29.8109,29.8368,29.8022,29.8282,4500.0
2011-11-28 12:00:00,34.48,34.5,34.45,34.45,7700.0,29.8195,29.8368,29.7936,29.7936,7700.0
2011-11-28 12:10:00,34.46,34.48,34.45,34.47,7900.0,29.8022,29.8195,29.7936,29.8109,7900.0
2011-11-28 12:20:00,34.48,34.5,34.44,34.45,7400.0,29.8195,29.8368,29.7849,29.7936,7400.0
2011-11-28 12:30:00,34.45,34.48,34.42,34.48,15600.0,29.7936,29.8195,29.7676,29.8195,15600.0
2011-11-28 12:40:00,34.46,34.49,34.46,34.46,4000.0,29.8022,29.8282,29.8022,29.8022,4000.0
2011-11-28 12:50:00,34.46,34.49,34.45,34.45,8400.0,29.8022,29.8282,29.7936,29.7936,8400.0
2011-11-28 13:00:00,34.45,34.51,34.43,34.51,26200.0,29.7936,29.8455,29.7763,29.8455,26200.0
2011-11-28 13:10:00,34.52,34.57,34.51,34.57,5900.0,29.8541,29.8973,29.8455,29.8973,5900.0
2011-11-28 13:20:00,34.57,34.62,34.57,34.61,4600.0,29.8973,29.9406,29.8973,29.9319,4600.0
2011-11-28 13:30:00,34.62,34.64,34.56,34.58,6300.0,29.9406,29.9579,29.8887,29.906,6300.0
2011-11-28 13:40:00,34.56,34.59,34.56,34.56,3600.0,29.8887,29.9146,29.8887,29.8887,3600.0
2011-11-28 13:50:00,34.56,34.56,34.45,34.48,16400.0,29.8887,29.8887,29.7936,29.8195,16400.0
2011-11-28 14:00:00,34.47,34.54,34.45,34.53,14900.0,29.8109,29.8714,29.7936,29.8628,14900.0
2011-11-28 14:10:00,34.53,34.58,34.53,34.56,6500.0,29.8628,29.906,29.8628,29.8887,6500.0
2011-11-28 14:20:00,34.56,34.59,34.52,34.55,12800.0,29.8887,29.9146,29.8541,29.88,12800.0
2011-11-28 14:30:00,34.56,34.61,34.56,34.58,17200.0,29.8887,29.9319,29.8887,29.906,17200.0
2011-11-28 14:40:00,34.58,34.64,34.57,34.61,15800.0,29.906,29.9579,29.8973,29.9319,15800.0
2011-11-28 14:50:00,34.61,34.61,34.55,34.61,17000.0,29.9319,29.9319,29.88,29.9319,17000.0
2011-11-28 15:00:00,34.61,34.65,34.51,34.54,23000.0,29.9319,29.9665,29.8455,29.8714,23000.0
2011-11-28 15:10:00,34.54,34.57,34.46,34.54,31900.0,29.8714,29.8973,29.8022,29.8714,31900.0
2011-11-28 15:20:00,34.55,34.62,34.5,34.54,24500.0,29.88,29.9406,29.8368,29.8714,24500.0
2011-11-28 15:30:00,34.53,34.64,34.52,34.58,24100.0,29.8628,29.9579,29.8541,29.906,24100.0
2011-11-28 15:40:00,34.56,34.6,34.5,34.52,57300.0,29.8887,29.9233,29.8368,29.8541,57300.0
2011-11-28 15:50:00,34.54,34.8,34.5,34.8,109200.0,29.8714,30.0963,29.8368,30.0963,109200.0
2011-11-29 09:30:00,34.88,34.88,34.7,34.83,19300.0,30.1654,30.1654,30.0098,30.1222,19300.0
2011-11-29 09:40:00,34.85,34.85,34.77,34.8,10300.0,30.1395,30.1395,30.0703,30.0963,10300.0
2011-11-29 09:50:00,34.82,35.0,34.82,35.0,29500.0,30.1136,30.2692,30.1136,30.2692,29500.0
2011-11-29 10:00:00,35.0,35.16,34.88,35.02,70800.0,30.2692,30.4076,30.1654,30.2865,70800.0
2011-11-29 10:10:00,35.06,35.24,35.06,35.23,9300.0,30.3211,30.4768,30.3211,30.4681,9300.0
2011-11-29 10:20:00,35.21,35.26,35.17,35.18,5700.0,30.4508,30.4941,30.4162,30.4249,5700.0
2011-11-29 10:30:00,35.18,35.18,35.13,35.18,6500.0,30.4249,30.4249,30.3817,30.4249,6500.0
2011-11-29 10:40:00,35.18,35.19,35.1,35.13,10100.0,30.4249,30.4335,30.3557,30.3817,10100.0
2011-11-29 10:50:00,35.13,35.14,35.08,35.1,5600.0,30.3817,30.3903,30.3384,30.3557,5600.0
2011-11-29 11:00:00,35.08,35.14,35.01,35.03,33300.0,30.3384,30.3903,30.2779,30.2952,33300.0
2011-11-29 11:10:00,35.06,35.11,35.04,35.11,10200.0,30.3211,30.3644,30.3038,30.3644,10200.0
2011-11-29 11:20:00,35.1,35.14,35.06,35.1,8200.0,30.3557,30.3903,30.3211,30.3557,8200.0
2011-11-29 11:30:00,35.1,35.18,35.1,35.18,6400.0,30.3557,30.4249,30.3557,30.4249,6400.0
2011-11-29 11:40:00,35.17,35.18,35.06,35.08,6300.0,30.4162,30.4249,30.3211,30.3384,6300.0
2011-11-29 11:50:00,35.08,35.08,35.03,35.07,9700.0,30.3384,30.3384,30.2952,30.3298,9700.0
2011-11-29 12:00:00,35.08,35.16,35.04,35.12,9800.0,30.3384,30.4076,30.3038,30.373,9800.0
2011-11-29 12:10:00,35.14,35.16,35.13,35.13,5200.0,30.3903,30.4076,30.3817,30.3817,5200.0
2011-11-29 12:20:00,35.11,35.16,35.11,35.15,7000.0,30.3644,30.4076,30.3644,30.399,7000.0
2011-11-29 12:30:00,35.15,35.16,35.1,35.11,9300.0,30.399,30.4076,30.3557,30.3644,9300.0
2011-11-29 12:40:00,35.1,35.1,35.03,35.08,15400.0,30.3557,30.3557,30.2952,30.3384,15400.0
2011-11-29 12:50:00,35.08,35.12,35.06,35.12,12800.0,30.3384,30.373,30.3211,30.373,12800.0
2011-11-29 13:00:00,35.09,35.12,35.0,35.02,24100.0,30.3471,30.373,30.2692,30.2865,24100.0
2011-11-29 13:10:00,35.03,35.11,35.02,35.08,23900.0,30.2952,30.3644,30.2865,30.3384,23900.0
2011-11-29 13:20:00,35.08,35.18,35.08,35.1,19500.0,30.3384,30.4249,30.3384,30.3557,19500.0
2011-11-29 13:30:00,35.1,35.14,35.03,35.11,42500.0,30.3557,30.3903,30.2952,30.3644,42500.0
2011-11-29 13:40:00,35.11,35.12,35.04,35.04,16200.0,30.3644,30.373,30.3038,30.3038,16200.0
2011-11-29 13:50:00,35.04,35.07,34.95,34.99,35600.0,30.3038,30.3298,30.226,30.2606,35600.0
2011-11-29 14:00:00,34.99,35.05,34.96,34.96,28700.0,30.2606,30.3125,30.2346,30.2346,28700.0
2011-11-29 14:10:00,34.97,35.0,34.94,35.0,16400.0,30.2433,30.2692,30.2173,30.2692,16400.0
2011-11-29 14:20:00,35.0,35.02,34.96,35.0,15500.0,30.2692,30.2865,30.2346,30.2692,15500.0
2011-11-29 14:30:00,35.0,35.09,35.0,35.08,26600.0,30.2692,30.3471,30.2692,30.3384,26600.0
2011-11-29 14:40:00,35.07,35.16,35.06,35.14,27000.0,30.3298,30.4076,30.3211,30.3903,27000.0
2011-11-29 14:50:00,35.12,35.2,35.09,35.15,21800.0,30.373,30.4422,30.3471,30.399,21800.0
2011-11-29 15:00:00,35.15,35.21,35.15,35.17,30400.0,30.399,30.4508,30.399,30.4162,30400.0
2011-11-29 15:10:00,35.17,35.37,35.17,35.35,77900.0,30.4162,30.5892,30.4162,30.5719,77900.0
2011-11-29 15:20:00,35.36,35.38,35.33,35.36,66600.0,30.5806,30.5979,30.5546,30.5806,66600.0
2011-11-29 15:30:00,35.37,35.47,35.37,35.4,81000.0,30.5892,30.6757,30.5892,30.6152,81000.0
2011-11-29 15:40:00,35.41,35.42,35.32,35.36,60000.0,30.6238,30.6325,30.546,30.5806,60000.0
2011-11-29 15:50:00,35.35,35.37,35.27,35.32,112700.0,30.5719,30.5892,30.5027,30.546,112700.0
2011-11-30 09:30:00,36.52,36.7,36.39,36.45,22600.0,31.5838,31.7394,31.4713,31.5232,22600.0
2011-11-30 09:40:00,36.42,36.57,36.39,36.53,22400.0,31.4973,31.627,31.4713,31.5924,22400.0
2011-11-30 09:50:00,36.51,36.57,36.43,36.57,15700.0,31.5751,31.627,31.5059,31.627,15700.0
2011-11-30 10:00:00,36.57,36.63,36.52,36.62,43500.0,31.627,31.6789,31.5838,31.6703,43500.0
2011-11-30 10:10:00,36.63,36.63,36.57,36.58,9200.0,31.6789,31.6789,31.627,31.6357,9200.0
2011-11-30 10:20:00,36.62,36.65,36.56,36.58,10900.0,31.6703,31.6962,31.6184,31.6357,10900.0
2011-11-30 10:30:00,36.58,36.66,36.55,36.66,27000.0,31.6357,31.7049,31.6097,31.7049,27000.0
2011-11-30 10:40:00,36.66,36.7,36.62,36.65,8500.0,31.7049,31.7394,31.6703,31.6962,8500.0
2011-11-30 10:50:00,36.64,36.67,36.62,36.67,5500.0,31.6876,31.7135,31.6703,31.7135,5500.0
2011-11-30 11:00:00,36.66,36.66,36.6,36.64,7300.0,31.7049,31.7049,31.653,31.6876,7300.0
2011-11-30 11:10:00,36.65,36.66,36.58,36.62,8600.0,31.6962,31.7049,31.6357,31.6703,8600.0
2011-11-30 11:20:00,36.62,36.65,36.61,36.65,5800.0,31.6703,31.6962,31.6616,31.6962,5800.0
2011-11-30 11:30:00,36.65,36.7,36.64,36.67,6400.0,31.6962,31.7394,31.6876,31.7135,6400.0
2011-11-30 11:40:00,36.67,36.69,36.64,36.68,6800.0,31.7135,31.7308,31.6876,31.7221,6800.0
2011-11-30 11:50:00,36.68,36.68,36.64,36.66,7600.0,31.7221,31.7221,31.6876,31.7049,7600.0
2011-11-30 12:00:00,36.66,36.69,36.65,36.69,7900.0,31.7049,31.7308,31.6962,31.7308,7900.0
2011-11-30 12:10:00,36.68,36.7,36.64,36.7,10300.0,31.7221,31.7394,31.6876,31.7394,10300.0
2011-11-30 12:20:00,36.7,36.73,36.68,36.71,16700.0,31.7394,31.7654,31.7221,31.7481,16700.0
2011-11-30 12:30:00,36.7,36.74,36.66,36.66,7200.0,31.7394,31.774,31.7049,31.7049,7200.0
2011-11-30 12:40:00,36.65,36.68,36.61,36.62,6700.0,31.6962,31.7221,31.6616,31.6703,6700.0
2011-11-30 12:50:00,36.63,36.63,36.59,36.61,7600.0,31.6789,31.6789,31.6443,31.6616,7600.0
2011-11-30 13:00:00,36.62,36.66,36.61,36.63,6400.0,31.6703,31.7049,31.6616,31.6789,6400.0
2011-11-30 13:10:00,36.63,36.63,36.6,36.6,9300.0,31.6789,31.6789,31.653,31.653,9300.0
2011-11-30 13:20:00,36.6,36.61,36.53,36.53,4800.0,31.653,31.6616,31.5924,31.5924,4800.0
2011-11-30 13:30:00,36.53,36.55,36.5,36.5,13200.0,31.5924,31.6097,31.5665,31.5665,13200.0
2011-11-30 13:40:00,36.49,36.5,36.46,36.47,18100.0,31.5578,31.5665,31.5319,31.5405,18100.0
2011-11-30 13:50:00,36.46,36.47,36.41,36.43,13400.0,31.5319,31.5405,31.4886,31.5059,13400.0
2011-11-30 14:00:00,36.44,36.46,36.38,36.39,18100.0,31.5146,31.5319,31.4627,31.4713,18100.0
2011-11-30 14:10:00,36.39,36.46,36.39,36.45,23300.0,31.4713,31.5319,31.4713,31.5232,23300.0
2011-11-30 14:20:00,36.45,36.52,36.45,36.5,8400.0,31.5232,31.5838,31.5232,31.5665,8400.0
2011-11-30 14:30:00,36.52,36.57,36.5,36.54,40100.0,31.5838,31.627,31.5665,31.6011,40100.0
2011-11-30 14:40:00,36.55,36.59,36.53,36.55,18700.0,31.6097,31.6443,31.5924,31.6097,18700.0
2011-11-30 14:50:00,36.56,36.66,36.56,36.65,30000.0,31.6184,31.7049,31.6184,31.6962,30000.0
2011-11-30 15:00:00,36.66,36.75,36.65,36.75,34500.0,31.7049,31.7827,31.6962,31.7827,34500.0
2011-11-30 15:10:00,36.74,36.81,36.74,36.78,28300.0,31.774,31.8346,31.774,31.8086,28300.0
2011-11-30 15:20:00,36.78,36.83,36.72,36.8,25600.0,31.8086,31.8519,31.7567,31.8259,25600.0
2011-11-30 15:30:00,36.8,36.84,36.78,36.79,24400.0,31.8259,31.8605,31.8086,31.8173,24400.0
2011-11-30 15:40:00,36.78,36.95,36.78,36.92,54800.0,31.8086,31.9557,31.8086,31.9297,54800.0
2011-11-30 15:50:00,36.93,37.21,36.93,37.12,167000.0,31.9384,32.1805,31.9384,32.1027,167000.0
2011-12-01 09:30:00,37.01,37.01,36.75,36.81,23100.0,32.0075,32.0075,31.7827,31.8346,23100.0
2011-12-01 09:40:00,36.8,37.11,36.8,37.05,15500.0,31.8259,32.094,31.8259,32.0421,15500.0
2011-12-01 09:50:00,37.04,37.22,36.98,37.15,83700.0,32.0335,32.1892,31.9816,32.1286,83700.0
2011-12-01 10:00:00,37.18,37.24,37.12,37.18,12800.0,32.1546,32.2065,32.1027,32.1546,12800.0
2011-12-01 10:10:00,37.15,37.16,37.02,37.04,13400.0,32.1286,32.1373,32.0162,32.0335,13400.0
2011-12-01 10:20:00,37.04,37.13,36.99,37.08,45900.0,32.0335,32.1113,31.9902,32.0681,45900.0
2011-12-01 10:30:00,37.07,37.07,36.92,36.93,20600.0,32.0594,32.0594,31.9297,31.9384,20600.0
2011-12-01 10:40:00,36.92,37.02,36.89,37.0,14700.0,31.9297,32.0162,31.9038,31.9989,14700.0
2011-12-01 10:50:00,37.0,37.07,36.99,37.02,9200.0,31.9989,32.0594,31.9902,32.0162,9200.0
2011-12-01 11:00:00,37.03,37.18,37.03,37.14,13300.0,32.0248,32.1546,32.0248,32.12,13300.0
2011-12-01 11:10:00,37.15,37.15,37.02,37.03,15400.0,32.1286,32.1286,32.0162,32.0248,15400.0
2011-12-01 11:20:00,37.03,37.09,37.01,37.04,18700.0,32.0248,32.0767,32.0075,32.0335,18700.0
2011-12-01 11:30:00,37.04,37.06,36.98,37.06,15300.0,32.0335,32.0508,31.9816,32.0508,15300.0
2011-12-01 11:40:00,37.07,37.1,37.03,37.05,12500.0,32.0594,32.0854,32.0248,32.0421,12500.0
2011-12-01 11:50:00,37.08,37.15,37.08,37.13,9400.0,32.0681,32.1286,32.0681,32.1113,9400.0
2011-12-01 12:00:00,37.13,37.14,37.07,37.09,10300.0,32.1113,32.12,32.0594,32.0767,10300.0
2011-12-01 12:10:00,37.08,37.1,37.06,37.09,7800.0,32.0681,32.0854,32.0508,32.0767,7800.0
2011-12-01 12:20:00,37.09,37.16,37.08,37.13,7900.0,32.0767,32.1373,32.0681,32.1113,7900.0
2011-12-01 12:30:00,37.13,37.16,37.06,37.06,12000.0,32.1113,32.1373,32.0508,32.0508,12000.0
2011-12-01 12:40:00,37.07,37.07,36.95,36.97,11300.0,32.0594,32.0594,31.9557,31.973,11300.0
2011-12-01 12:50:00,36.97,37.03,36.89,36.9,14500.0,31.973,32.0248,31.9038,31.9124,14500.0
2011-12-01 13:00:00,36.91,36.99,36.91,36.98,14600.0,31.9211,31.9902,31.9211,31.9816,14600.0
2011-12-01 13:10:00,36.98,37.06,36.98,37.05,17700.0,31.9816,32.0508,31.9816,32.0421,17700.0
2011-12-01 13:20:00,37.05,37.07,37.0,37.0,27400.0,32.0421,32.0594,31.9989,31.9989,27400.0
2011-12-01 13:30:00,37.0,37.02,36.98,36.98,13800.0,31.9989,32.0162,31.9816,31.9816,13800.0
2011-12-01 13:40:00,36.99,37.06,36.99,37.03,18300.0,31.9902,32.0508,31.9902,32.0248,18300.0
2011-12-01 13:50:00,37.04,37.08,37.0,37.07,18500.0,32.0335,32.0681,31.9989,32.0594,18500.0
2011-12-01 14:00:00,37.09,37.09,37.0,37.02,20400.0,32.0767,32.0767,31.9989,32.0162,20400.0
2011-12-01 14:10:00,37.03,37.03,36.98,36.99,14300.0,32.0248,32.0248,31.9816,31.9902,14300.0
2011-12-01 14:20:00,36.99,37.05,36.98,37.04,9400.0,31.9902,32.0421,31.9816,32.0335,9400.0
2011-12-01 14:30:00,37.04,37.06,36.99,37.05,15800.0,32.0335,32.0508,31.9902,32.0421,15800.0
2011-12-01 14:40:00,37.06,37.07,37.01,37.05,15500.0,32.0508,32.0594,32.0075,32.0421,15500.0
2011-12-01 14:50:00,37.06,37.08,37.02,37.05,12600.0,32.0508,32.0681,32.0162,32.0421,12600.0
2011-12-01 15:00:00,37.05,37.07,36.99,37.0,19100.0,32.0421,32.0594,31.9902,31.9989,19100.0
2011-12-01 15:10:00,37.0,37.07,37.0,37.05,19300.0,31.9989,32.0594,31.9989,32.0421,19300.0
2011-12-01 15:20:00,37.06,37.13,37.04,37.12,18000.0,32.0508,32.1113,32.0335,32.1027,18000.0
2011-12-01 15:30:00,37.11,37.11,37.02,37.02,13800.0,32.094,32.094,32.0162,32.0162,13800.0
2011-12-01 15:40:00,37.02,37.02,36.95,37.01,32000.0,32.0162,32.0162,31.9557,32.0075,32000.0
2011-12-01 15:50:00,37.01,37.03,36.95,37.03,98100.0,32.0075,32.0248,31.9557,32.0248,98100.0
2011-12-02 09:30:00,37.28,37.47,37.18,37.34,54900.0,32.241,32.4054,32.1546,32.2929,54900.0
2011-12-02 09:40:00,37.34,37.35,37.2,37.25,18100.0,32.2929,32.3016,32.1719,32.2151,18100.0
2011-12-02 09:50:00,37.25,37.3,37.18,37.3,10200.0,32.2151,32.2583,32.1546,32.2583,10200.0
2011-12-02 10:00:00,37.29,37.34,37.24,37.29,11100.0,32.2497,32.2929,32.2065,32.2497,11100.0
2011-12-02 10:10:00,37.28,37.39,37.26,37.32,10700.0,32.241,32.3362,32.2238,32.2756,10700.0
2011-12-02 10:20:00,37.32,37.38,37.31,37.32,12800.0,32.2756,32.3275,32.267,32.2756,12800.0
2011-12-02 10:30:00,37.32,37.42,37.32,37.41,19600.0,32.2756,32.3621,32.2756,32.3535,19600.0
2011-12-02 10:40:00,37.4,37.4,37.3,37.31,7800.0,32.3448,32.3448,32.2583,32.267,7800.0
2011-12-02 10:50:00,37.33,37.48,37.31,37.45,9900.0,32.2843,32.414,32.267,32.3881,9900.0
2011-12-02 11:00:00,37.45,37.45,37.3,37.35,21300.0,32.3881,32.3881,32.2583,32.3016,21300.0
2011-12-02 11:10:00,37.35,37.35,37.25,37.34,13700.0,32.3016,32.3016,32.2151,32.2929,13700.0
2011-12-02 11:20:00,37.36,37.38,37.28,37.34,15000.0,32.3102,32.3275,32.241,32.2929,15000.0
2011-12-02 11:30:00,37.35,37.4,37.25,37.35,26100.0,32.3016,32.3448,32.2151,32.3016,26100.0
2011-12-02 11:40:00,37.34,37.34,37.18,37.18,20000.0,32.2929,32.2929,32.1546,32.1546,20000.0
2011-12-02 11:50:00,37.16,37.33,37.15,37.31,12200.0,32.1373,32.2843,32.1286,32.267,12200.0
2011-12-02 12:00:00,37.31,37.32,37.23,37.28,11300.0,32.267,32.2756,32.1978,32.241,11300.0
2011-12-02 12:10:00,37.28,37.32,37.27,37.32,13700.0,32.241,32.2756,32.2324,32.2756,13700.0
2011-12-02 12:20:00,37.32,37.36,37.32,37.33,9000.0,32.2756,32.3102,32.2756,32.2843,9000.0
2011-12-02 12:30:00,37.31,37.33,37.27,37.31,10300.0,32.267,32.2843,32.2324,32.267,10300.0
2011-12-02 12:40:00,37.33,37.39,37.28,37.38,10500.0,32.2843,32.3362,32.241,32.3275,10500.0
2011-12-02 12:50:00,37.37,37.38,37.32,37.32,9200.0,32.3189,32.3275,32.2756,32.2756,9200.0
2011-12-02 13:00:00,37.31,37.32,37.22,37.23,11600.0,32.267,32.2756,32.1892,32.1978,11600.0
2011-12-02 13:10:00,37.23,37.24,37.16,37.24,16300.0,32.1978,32.2065,32.1373,32.2065,16300.0
2011-12-02 13:20:00,37.26,37.32,37.26,37.3,16500.0,32.2238,32.2756,32.2238,32.2583,16500.0
2011-12-02 13:30:00,37.3,37.34,37.28,37.28,22400.0,32.2583,32.2929,32.241,32.241,22400.0
2011-12-02 13:40:00,37.28,37.36,37.28,37.32,16800.0,32.241,32.3102,32.241,32.2756,16800.0
2011-12-02 13:50:00,37.33,37.35,37.28,37.31,13400.0,32.2843,32.3016,32.241,32.267,13400.0
2011-12-02 14:00:00,37.32,37.32,37.24,37.32,59600.0,32.2756,32.2756,32.2065,32.2756,59600.0
2011-12-02 14:10:00,37.32,37.32,37.27,37.3,23200.0,32.2756,32.2756,32.2324,32.2583,23200.0
2011-12-02 14:20:00,37.3,37.36,37.28,37.29,16600.0,32.2583,32.3102,32.241,32.2497,16600.0
2011-12-02 14:30:00,37.29,37.32,37.26,37.27,25700.0,32.2497,32.2756,32.2238,32.2324,25700.0
2011-12-02 14:40:00,37.27,37.28,37.25,37.26,20800.0,32.2324,32.241,32.2151,32.2238,20800.0
2011-12-02 14:50:00,37.25,37.26,37.2,37.2,19100.0,32.2151,32.2238,32.1719,32.1719,19100.0
2011-12-02 15:00:00,37.21,37.3,37.21,37.25,19500.0,32.1805,32.2583,32.1805,32.2151,19500.0
2011-12-02 15:10:00,37.25,37.29,37.24,37.24,27100.0,32.2151,32.2497,32.2065,32.2065,27100.0
2011-12-02 15:20:00,37.23,37.24,37.15,37.22,35800.0,32.1978,32.2065,32.1286,32.1892,35800.0
2011-12-02 15:30:00,37.22,37.3,37.2,37.25,49600.0,32.1892,32.2583,32.1719,32.2151,49600.0
2011-12-02 15:40:00,37.25,37.26,37.18,37.2,65800.0,32.2151,32.2238,32.1546,32.1719,65800.0
2011-12-02 15:50:00,37.2,37.29,37.16,37.21,121800.0,32.1719,32.2497,32.1373,32.1805,121800.0
2011-12-05 09:30:00,37.67,37.68,37.39,37.42,32000.0,32.5783,32.587,32.3362,32.3621,32000.0
2011-12-05 09:40:00,37.42,37.62,37.39,37.51,10800.0,32.3621,32.5351,32.3362,32.44,10800.0
2011-12-05 09:50:00,37.51,37.67,37.5,37.67,11800.0,32.44,32.5783,32.4313,32.5783,11800.0
2011-12-05 10:00:00,37.61,37.73,37.56,37.72,16000.0,32.5264,32.6302,32.4832,32.6216,16000.0
2011-12-05 10:10:00,37.72,37.82,37.7,37.75,11400.0,32.6216,32.7081,32.6043,32.6475,11400.0
2011-12-05 10:20:00,37.73,37.86,37.73,37.84,9400.0,32.6302,32.7427,32.6302,32.7254,9400.0
2011-12-05 10:30:00,37.85,37.9,37.85,37.89,15100.0,32.734,32.7772,32.734,32.7686,15100.0
2011-12-05 10:40:00,37.89,37.89,37.8,37.82,30700.0,32.7686,32.7686,32.6908,32.7081,30700.0
2011-12-05 10:50:00,37.83,37.86,37.82,37.82,5600.0,32.7167,32.7427,32.7081,32.7081,5600.0
2011-12-05 11:00:00,37.82,37.85,37.8,37.83,9700.0,32.7081,32.734,32.6908,32.7167,9700.0
2011-12-05 11:10:00,37.84,37.88,37.83,37.88,9100.0,32.7254,32.76,32.7167,32.76,9100.0
2011-12-05 11:20:00,37.87,37.88,37.84,37.88,14000.0,32.7513,32.76,32.7254,32.76,14000.0
2011-12-05 11:30:00,37.88,37.91,37.85,37.91,7100.0,32.76,32.7859,32.734,32.7859,7100.0
2011-12-05 11:40:00,37.9,37.94,37.88,37.91,8400.0,32.7772,32.8118,32.76,32.7859,8400.0
2011-12-05 11:50:00,37.91,37.94,37.9,37.92,8500.0,32.7859,32.8118,32.7772,32.7945,8500.0
2011-12-05 12:00:00,37.93,37.93,37.85,37.88,22700.0,32.8032,32.8032,32.734,32.76,22700.0
2011-12-05 12:10:00,37.89,37.9,37.85,37.85,5600.0,32.7686,32.7772,32.734,32.734,5600.0
2011-12-05 12:20:00,37.87,37.87,37.79,37.79,77600.0,32.7513,32.7513,32.6821,32.6821,77600.0
2011-12-05 12:30:00,37.79,37.82,37.78,37.78,6900.0,32.6821,32.7081,32.6735,32.6735,6900.0
2011-12-05 12:40:00,37.78,37.82,37.77,37.81,5000.0,32.6735,32.7081,32.6648,32.6994,5000.0
2011-12-05 12:50:00,37.8,37.84,37.79,37.79,10100.0,32.6908,32.7254,32.6821,32.6821,10100.0
2011-12-05 13:00:00,37.79,37.81,37.79,37.8,6000.0,32.6821,32.6994,32.6821,32.6908,6000.0
2011-12-05 13:10:00,37.8,37.85,37.79,37.8,14700.0,32.6908,32.734,32.6821,32.6908,14700.0
2011-12-05 13:20:00,37.8,37.83,37.78,37.82,6400.0,32.6908,32.7167,32.6735,32.7081,6400.0
2011-12-05 13:30:00,37.82,37.84,37.79,37.8,15100.0,32.7081,32.7254,32.6821,32.6908,15100.0
2011-12-05 13:40:00,37.79,37.8,37.66,37.66,27000.0,32.6821,32.6908,32.5697,32.5697,27000.0
2011-12-05 13:50:00,37.66,37.73,37.61,37.66,26100.0,32.5697,32.6302,32.5264,32.5697,26100.0
2011-12-05 14:00:00,37.66,37.66,37.48,37.55,19900.0,32.5697,32.5697,32.414,32.4746,19900.0
2011-12-05 14:10:00,37.56,37.62,37.52,37.56,16800.0,32.4832,32.5351,32.4486,32.4832,16800.0
2011-12-05 14:20:00,37.57,37.61,37.51,37.6,63700.0,32.4919,32.5264,32.44,32.5178,63700.0
2011-12-05 14:30:00,37.6,37.66,37.53,37.64,28500.0,32.5178,32.5697,32.4573,32.5524,28500.0
2011-12-05 14:40:00,37.64,37.64,37.59,37.64,17000.0,32.5524,32.5524,32.5091,32.5524,17000.0
2011-12-05 14:50:00,37.64,37.7,37.59,37.7,41500.0,32.5524,32.6043,32.5091,32.6043,41500.0
2011-12-05 15:00:00,37.7,37.72,37.5,37.54,42800.0,32.6043,32.6216,32.4313,32.4659,42800.0
2011-12-05 15:10:00,37.55,37.58,37.46,37.58,52600.0,32.4746,32.5005,32.3967,32.5005,52600.0
2011-12-05 15:20:00,37.57,37.64,37.55,37.56,42300.0,32.4919,32.5524,32.4746,32.4832,42300.0
2011-12-05 15:30:00,37.56,37.64,37.52,37.54,31200.0,32.4832,32.5524,32.4486,32.4659,31200.0
2011-12-05 15:40:00,37.54,37.64,37.51,37.63,37600.0,32.4659,32.5524,32.44,32.5437,37600.0
2011-12-05 15:50:00,37.63,37.73,37.61,37.69,129500.0,32.5437,32.6302,32.5264,32.5956,129500.0
2011-12-06 09:30:00,37.76,37.76,37.53,37.65,42300.0,32.6562,32.6562,32.4573,32.561,42300.0
2011-12-06 09:40:00,37.66,37.68,37.57,37.63,39500.0,32.5697,32.587,32.4919,32.5437,39500.0
2011-12-06 09:50:00,37.6,37.74,37.59,37.63,32600.0,32.5178,32.6389,32.5091,32.5437,32600.0
2011-12-06 10:00:00,37.63,37.7,37.63,37.64,65700.0,32.5437,32.6043,32.5437,32.5524,65700.0
2011-12-06 10:10:00,37.64,37.64,37.55,37.55,32900.0,32.5524,32.5524,32.4746,32.4746,32900.0
2011-12-06 10:20:00,37.57,37.69,37.52,37.53,79600.0,32.4919,32.5956,32.4486,32.4573,79600.0
2011-12-06 10:30:00,37.52,37.62,37.51,37.53,64500.0,32.4486,32.5351,32.44,32.4573,64500.0
2011-12-06 10:40:00,37.52,37.55,37.46,37.47,56600.0,32.4486,32.4746,32.3967,32.4054,56600.0
2011-12-06 10:50:00,37.5,37.5,37.32,37.34,14100.0,32.4313,32.4313,32.2756,32.2929,14100.0
2011-12-06 11:00:00,37.32,37.4,37.31,37.35,37100.0,32.2756,32.3448,32.267,32.3016,37100.0
2011-12-06 11:10:00,37.37,37.48,37.34,37.46,11200.0,32.3189,32.414,32.2929,32.3967,11200.0
2011-12-06 11:20:00,37.45,37.55,37.43,37.49,28700.0,32.3881,32.4746,32.3708,32.4227,28700.0
2011-12-06 11:30:00,37.49,37.49,37.34,37.46,49500.0,32.4227,32.4227,32.2929,32.3967,49500.0
2011-12-06 11:40:00,37.45,37.5,37.42,37.44,19700.0,32.3881,32.4313,32.3621,32.3794,19700.0
2011-12-06 11:50:00,37.44,37.55,37.43,37.52,19100.0,32.3794,32.4746,32.3708,32.4486,19100.0
2011-12-06 12:00:00,37.53,37.59,37.45,37.48,91100.0,32.4573,32.5091,32.3881,32.414,91100.0
2011-12-06 12:10:00,37.48,37.49,37.42,37.47,24300.0,32.414,32.4227,32.3621,32.4054,24300.0
2011-12-06 12:20:00,37.46,37.5,37.42,37.46,28600.0,32.3967,32.4313,32.3621,32.3967,28600.0
2011-12-06 12:30:00,37.46,37.5,37.44,37.49,17800.0,32.3967,32.4313,32.3794,32.4227,17800.0
2011-12-06 12:40:00,37.49,37.51,37.46,37.46,4500.0,32.4227,32.44,32.3967,32.3967,4500.0
2011-12-06 12:50:00,37.46,37.49,37.46,37.48,3900.0,32.3967,32.4227,32.3967,32.414,3900.0
2011-12-06 13:00:00,37.48,37.52,37.47,37.52,4700.0,32.414,32.4486,32.4054,32.4486,4700.0
2011-12-06 13:10:00,37.51,37.61,37.49,37.57,34600.0,32.44,32.5264,32.4227,32.4919,34600.0
2011-12-06 13:20:00,37.57,37.61,37.54,37.6,7900.0,32.4919,32.5264,32.4659,32.5178,7900.0
2011-12-06 13:30:00,37.6,37.65,37.57,37.63,35300.0,32.5178,32.561,32.4919,32.5437,35300.0
2011-12-06 13:40:00,37.61,37.61,37.56,37.58,7700.0,32.5264,32.5264,32.4832,32.5005,7700.0
2011-12-06 13:50:00,37.57,37.63,37.57,37.6,5900.0,32.4919,32.5437,32.4919,32.5178,5900.0
2011-12-06 14:00:00,37.59,37.65,37.57,37.65,18700.0,32.5091,32.561,32.4919,32.561,18700.0
2011-12-06 14:10:00,37.64,37.73,37.61,37.72,20700.0,32.5524,32.6302,32.5264,32.6216,20700.0
2011-12-06 14:20:00,37.71,37.73,37.62,37.64,20800.0,32.6129,32.6302,32.5351,32.5524,20800.0
2011-12-06 14:30:00,37.64,37.73,37.63,37.73,24900.0,32.5524,32.6302,32.5437,32.6302,24900.0
2011-12-06 14:40:00,37.72,37.79,37.72,37.78,23800.0,32.6216,32.6821,32.6216,32.6735,23800.0
2011-12-06 14:50:00,37.78,37.84,37.77,37.8,16600.0,32.6735,32.7254,32.6648,32.6908,16600.0
2011-12-06 15:00:00,37.81,37.86,37.8,37.81,7500.0,32.6994,32.7427,32.6908,32.6994,7500.0
2011-12-06 15:10:00,37.8,37.83,37.75,37.75,46900.0,32.6908,32.7167,32.6475,32.6475,46900.0
2011-12-06 15:20:00,37.75,37.77,37.68,37.68,37300.0,32.6475,32.6648,32.587,32.587,37300.0
2011-12-06 15:30:00,37.69,37.77,37.69,37.75,36200.0,32.5956,32.6648,32.5956,32.6475,36200.0
2011-12-06 15:40:00,37.76,37.77,37.71,37.73,54100.0,32.6562,32.6648,32.6129,32.6302,54100.0
2011-12-06 15:50:00,37.74,37.77,37.72,37.76,102900.0,32.6389,32.6648,32.6216,32.6562,102900.0
2011-12-07 09:30:00,37.53,37.53,37.13,37.16,43900.0,32.4573,32.4573,32.1113,32.1373,43900.0
2011-12-07 09:40:00,37.16,37.16,36.95,37.03,9900.0,32.1373,32.1373,31.9557,32.0248,9900.0
2011-12-07 09:50:00,37.03,37.14,37.03,37.11,17800.0,32.0248,32.12,32.0248,32.094,17800.0
2011-12-07 10:00:00,37.11,37.11,36.96,36.97,203700.0,32.094,32.094,31.9643,31.973,203700.0
2011-12-07 10:10:00,36.97,37.02,36.93,36.96,14300.0,31.973,32.0162,31.9384,31.9643,14300.0
2011-12-07 10:20:00,36.96,36.97,36.83,36.9,43100.0,31.9643,31.973,31.8519,31.9124,43100.0
2011-12-07 10:30:00,36.87,36.91,36.81,36.89,17800.0,31.8865,31.9211,31.8346,31.9038,17800.0
2011-12-07 10:40:00,36.87,36.97,36.86,36.96,29500.0,31.8865,31.973,31.8778,31.9643,29500.0
2011-12-07 10:50:00,36.97,36.99,36.88,36.92,16500.0,31.973,31.9902,31.8951,31.9297,16500.0
2011-12-07 11:00:00,36.92,36.99,36.92,36.96,16700.0,31.9297,31.9902,31.9297,31.9643,16700.0
2011-12-07 11:10:00,36.95,36.98,36.88,36.96,32300.0,31.9557,31.9816,31.8951,31.9643,32300.0
2011-12-07 11:20:00,36.96,37.01,36.91,37.0,52600.0,31.9643,32.0075,31.9211,31.9989,52600.0
2011-12-07 11:30:00,37.01,37.1,37.01,37.05,18800.0,32.0075,32.0854,32.0075,32.0421,18800.0
2011-12-07 11:40:00,37.05,37.09,36.99,37.01,16400.0,32.0421,32.0767,31.9902,32.0075,16400.0
2011-12-07 11:50:00,37.01,37.12,37.01,37.11,55200.0,32.0075,32.1027,32.0075,32.094,55200.0
2011-12-07 12:00:00,37.1,37.19,37.1,37.13,11000.0,32.0854,32.1632,32.0854,32.1113,11000.0
2011-12-07 12:10:00,37.12,37.17,37.11,37.16,13300.0,32.1027,32.1459,32.094,32.1373,13300.0
2011-12-07 12:20:00,37.15,37.25,37.14,37.23,15600.0,32.1286,32.2151,32.12,32.1978,15600.0
2011-12-07 12:30:00,37.23,37.23,37.16,37.16,13900.0,32.1978,32.1978,32.1373,32.1373,13900.0
2011-12-07 12:40:00,37.17,37.22,37.15,37.17,17700.0,32.1459,32.1892,32.1286,32.1459,17700.0
2011-12-07 12:50:00,37.18,37.24,37.17,37.21,15900.0,32.1546,32.2065,32.1459,32.1805,15900.0
2011-12-07 13:00:00,37.21,37.28,37.2,37.25,21500.0,32.1805,32.241,32.1719,32.2151,21500.0
2011-12-07 13:10:00,37.25,37.25,37.16,37.19,30100.0,32.2151,32.2151,32.1373,32.1632,30100.0
2011-12-07 13:20:00,37.2,37.21,37.16,37.19,24100.0,32.1719,32.1805,32.1373,32.1632,24100.0
2011-12-07 13:30:00,37.2,37.2,37.13,37.14,19100.0,32.1719,32.1719,32.1113,32.12,19100.0
2011-12-07 13:40:00,37.14,37.15,37.01,37.01,10200.0,32.12,32.1286,32.0075,32.0075,10200.0
2011-12-07 13:50:00,37.01,37.04,36.99,37.01,16700.0,32.0075,32.0335,31.9902,32.0075,16700.0
2011-12-07 14:00:00,37.01,37.04,36.99,37.0,27000.0,32.0075,32.0335,31.9902,31.9989,27000.0
2011-12-07 14:10:00,37.01,37.05,36.99,37.0,30200.0,32.0075,32.0421,31.9902,31.9989,30200.0
2011-12-07 14:20:00,37.0,37.14,37.0,37.14,18200.0,31.9989,32.12,31.9989,32.12,18200.0
2011-12-07 14:30:00,37.14,37.15,37.08,37.15,18100.0,32.12,32.1286,32.0681,32.1286,18100.0
2011-12-07 14:40:00,37.14,37.14,37.02,37.06,34600.0,32.12,32.12,32.0162,32.0508,34600.0
2011-12-07 14:50:00,37.05,37.08,37.04,37.07,15500.0,32.0421,32.0681,32.0335,32.0594,15500.0
2011-12-07 15:00:00,37.07,37.11,37.06,37.06,23000.0,32.0594,32.094,32.0508,32.0508,23000.0
2011-12-07 15:10:00,37.06,37.24,37.05,37.19,62300.0,32.0508,32.2065,32.0421,32.1632,62300.0
2011-12-07 15:20:00,37.17,37.29,37.17,37.28,30100.0,32.1459,32.2497,32.1459,32.241,30100.0
2011-12-07 15:30:00,37.28,37.42,37.22,37.41,36500.0,32.241,32.3621,32.1892,32.3535,36500.0
2011-12-07 15:40:00,37.41,37.49,37.34,37.46,130200.0,32.3535,32.4227,32.2929,32.3967,130200.0
2011-12-07 15:50:00,37.47,37.49,37.37,37.37,125500.0,32.4054,32.4227,32.3189,32.3189,125500.0
2011-12-08 09:30:00,37.21,37.24,37.06,37.24,11900.0,32.1805,32.2065,32.0508,32.2065,11900.0
2011-12-08 09:40:00,37.23,37.3,37.07,37.3,19200.0,32.1978,32.2583,32.0594,32.2583,19200.0
2011-12-08 09:50:00,37.28,37.35,37.19,37.29,46300.0,32.241,32.3016,32.1632,32.2497,46300.0
2011-12-08 10:00:00,37.28,37.37,37.21,37.21,29400.0,32.241,32.3189,32.1805,32.1805,29400.0
2011-12-08 10:10:00,37.23,37.34,37.23,37.25,23700.0,32.1978,32.2929,32.1978,32.2151,23700.0
2011-12-08 10:20:00,37.25,37.36,37.23,37.34,24700.0,32.2151,32.3102,32.1978,32.2929,24700.0
2011-12-08 10:30:00,37.33,37.51,37.33,37.47,40800.0,32.2843,32.44,32.2843,32.4054,40800.0
2011-12-08 10:40:00,37.49,37.69,37.49,37.64,24900.0,32.4227,32.5956,32.4227,32.5524,24900.0
2011-12-08 10:50:00,37.64,37.64,37.51,37.53,26700.0,32.5524,32.5524,32.44,32.4573,26700.0
2011-12-08 11:00:00,37.53,37.56,37.49,37.52,38500.0,32.4573,32.4832,32.4227,32.4486,38500.0
2011-12-08 11:10:00,37.52,37.58,37.5,37.51,24700.0,32.4486,32.5005,32.4313,32.44,24700.0
2011-12-08 11:20:00,37.52,37.57,37.43,37.43,14000.0,32.4486,32.4919,32.3708,32.3708,14000.0
2011-12-08 11:30:00,37.43,37.48,37.39,37.42,15800.0,32.3708,32.414,32.3362,32.3621,15800.0
2011-12-08 11:40:00,37.43,37.54,37.41,37.54,19500.0,32.3708,32.4659,32.3535,32.4659,19500.0
2011-12-08 11:50:00,37.53,37.55,37.48,37.5,19300.0,32.4573,32.4746,32.414,32.4313,19300.0
2011-12-08 12:00:00,37.51,37.51,37.39,37.44,9400.0,32.44,32.44,32.3362,32.3794,9400.0
2011-12-08 12:10:00,37.44,37.49,37.41,37.44,20300.0,32.3794,32.4227,32.3535,32.3794,20300.0
2011-12-08 12:20:00,37.43,37.5,37.37,37.38,31400.0,32.3708,32.4313,32.3189,32.3275,31400.0
2011-12-08 12:30:00,37.38,37.42,37.33,37.35,15500.0,32.3275,32.3621,32.2843,32.3016,15500.0
2011-12-08 12:40:00,37.34,37.4,37.33,37.37,60800.0,32.2929,32.3448,32.2843,32.3189,60800.0
2011-12-08 12:50:00,37.39,37.42,37.31,37.35,19500.0,32.3362,32.3621,32.267,32.3016,19500.0
2011-12-08 13:00:00,37.32,37.34,37.2,37.25,41700.0,32.2756,32.2929,32.1719,32.2151,41700.0
2011-12-08 13:10:00,37.25,37.27,37.19,37.27,23900.0,32.2151,32.2324,32.1632,32.2324,23900.0
2011-12-08 13:20:00,37.27,37.29,37.2,37.26,17700.0,32.2324,32.2497,32.1719,32.2238,17700.0
2011-12-08 13:30:00,37.26,37.26,37.19,37.23,9900.0,32.2238,32.2238,32.1632,32.1978,9900.0
2011-12-08 13:40:00,37.25,37.3,37.24,37.26,16700.0,32.2151,32.2583,32.2065,32.2238,16700.0
2011-12-08 13:50:00,37.27,37.33,37.26,37.31,10400.0,32.2324,32.2843,32.2238,32.267,10400.0
2011-12-08 14:00:00,37.3,37.3,37.18,37.29,9600.0,32.2583,32.2583,32.1546,32.2497,9600.0
2011-12-08 14:10:00,37.29,37.36,37.27,37.34,12200.0,32.2497,32.3102,32.2324,32.2929,12200.0
2011-12-08 14:20:00,37.34,37.35,37.25,37.27,8200.0,32.2929,32.3016,32.2151,32.2324,8200.0
2011-12-08 14:30:00,37.26,37.31,37.24,37.26,20300.0,32.2238,32.267,32.2065,32.2238,20300.0
2011-12-08 14:40:00,37.26,37.29,37.2,37.26,29500.0,32.2238,32.2497,32.1719,32.2238,29500.0
2011-12-08 14:50:00,37.26,37.27,37.17,37.19,31600.0,32.2238,32.2324,32.1459,32.1632,31600.0
2011-12-08 15:00:00,37.19,37.24,37.16,37.18,21200.0,32.1632,32.2065,32.1373,32.1546,21200.0
2011-12-08 15:10:00,37.17,37.33,37.16,37.32,22300.0,32.1459,32.2843,32.1373,32.2756,22300.0
2011-12-08 15:20:00,37.32,37.36,37.25,37.34,16400.0,32.2756,32.3102,32.2151,32.2929,16400.0
2011-12-08 15:30:00,37.34,37.48,37.29,37.29,36200.0,32.2929,32.414,32.2497,32.2497,36200.0
2011-12-08 15:40:00,37.29,37.31,37.1,37.15,59300.0,32.2497,32.267,32.0854,32.1286,59300.0
2011-12-08 15:50:00,37.15,37.17,36.99,37.05,139000.0,32.1286,32.1459,31.9902,32.0421,139000.0
2011-12-09 09:30:00,37.21,37.46,36.97,37.45,27900.0,32.1805,32.3967,31.973,32.3881,27900.0
2011-12-09 09:40:00,37.43,37.44,37.26,37.41,15100.0,32.3708,32.3794,32.2238,32.3535,15100.0
2011-12-09 09:50:00,37.42,37.49,37.32,37.35,20700.0,32.3621,32.4227,32.2756,32.3016,20700.0
2011-12-09 10:00:00,37.36,37.58,37.35,37.56,29700.0,32.3102,32.5005,32.3016,32.4832,29700.0
2011-12-09 10:10:00,37.56,37.59,37.54,37.57,11200.0,32.4832,32.5091,32.4659,32.4919,11200.0
2011-12-09 10:20:00,37.57,37.6,37.55,37.6,25300.0,32.4919,32.5178,32.4746,32.5178,25300.0
2011-12-09 10:30:00,37.59,37.68,37.55,37.58,10800.0,32.5091,32.587,32.4746,32.5005,10800.0
2011-12-09 10:40:00,37.57,37.67,37.57,37.62,10000.0,32.4919,32.5783,32.4919,32.5351,10000.0
2011-12-09 10:50:00,37.64,37.69,37.55,37.65,33200.0,32.5524,32.5956,32.4746,32.561,33200.0
2011-12-09 11:00:00,37.69,37.79,37.69,37.78,32900.0,32.5956,32.6821,32.5956,32.6735,32900.0
2011-12-09 11:10:00,37.79,37.87,37.79,37.85,32500.0,32.6821,32.7513,32.6821,32.734,32500.0
2011-12-09 11:20:00,37.87,37.93,37.86,37.93,6100.0,32.7513,32.8032,32.7427,32.8032,6100.0
2011-12-09 11:30:00,37.93,37.97,37.93,37.97,21400.0,32.8032,32.8378,32.8032,32.8378,21400.0
2011-12-09 11:40:00,37.98,38.02,37.92,37.93,32300.0,32.8464,32.881,32.7945,32.8032,32300.0
2011-12-09 11:50:00,37.96,37.96,37.85,37.85,12800.0,32.8291,32.8291,32.734,32.734,12800.0
2011-12-09 12:00:00,37.84,37.86,37.82,37.82,4200.0,32.7254,32.7427,32.7081,32.7081,4200.0
2011-12-09 12:10:00,37.82,37.91,37.8,37.91,19700.0,32.7081,32.7859,32.6908,32.7859,19700.0
2011-12-09 12:20:00,37.92,37.94,37.89,37.89,4500.0,32.7945,32.8118,32.7686,32.7686,4500.0
2011-12-09 12:30:00,37.91,37.95,37.88,37.92,6000.0,32.7859,32.8205,32.76,32.7945,6000.0
2011-12-09 12:40:00,37.89,37.97,37.89,37.95,5700.0,32.7686,32.8378,32.7686,32.8205,5700.0
2011-12-09 12:50:00,37.95,37.96,37.93,37.94,3100.0,32.8205,32.8291,32.8032,32.8118,3100.0
2011-12-09 13:00:00,37.94,37.97,37.87,37.88,17200.0,32.8118,32.8378,32.7513,32.76,17200.0
2011-12-09 13:10:00,37.89,37.94,37.88,37.94,12600.0,32.7686,32.8118,32.76,32.8118,12600.0
2011-12-09 13:20:00,37.95,38.02,37.95,38.01,5800.0,32.8205,32.881,32.8205,32.8724,5800.0
2011-12-09 13:30:00,38.01,38.03,38.0,38.01,5300.0,32.8724,32.8897,32.8637,32.8724,5300.0
2011-12-09 13:40:00,38.01,38.01,37.95,37.98,8100.0,32.8724,32.8724,32.8205,32.8464,8100.0
2011-12-09 13:50:00,37.97,37.97,37.93,37.93,6900.0,32.8378,32.8378,32.8032,32.8032,6900.0
2011-12-09 14:00:00,37.92,37.95,37.91,37.92,6600.0,32.7945,32.8205,32.7859,32.7945,6600.0
2011-12-09 14:10:00,37.94,37.95,37.92,37.94,3100.0,32.8118,32.8205,32.7945,32.8118,3100.0
2011-12-09 14:20:00,37.94,38.02,37.92,37.99,24800.0,32.8118,32.881,32.7945,32.8551,24800.0
2011-12-09 14:30:00,38.0,38.04,37.97,37.99,16800.0,32.8637,32.8983,32.8378,32.8551,16800.0
2011-12-09 14:40:00,38.0,38.07,37.99,38.06,8200.0,32.8637,32.9243,32.8551,32.9156,8200.0
2011-12-09 14:50:00,38.08,38.09,38.04,38.04,9900.0,32.9329,32.9416,32.8983,32.8983,9900.0
2011-12-09 15:00:00,38.04,38.04,37.94,37.97,10500.0,32.8983,32.8983,32.8118,32.8378,10500.0
2011-12-09 15:10:00,37.97,38.01,37.95,37.96,24100.0,32.8378,32.8724,32.8205,32.8291,24100.0
2011-12-09 15:20:00,37.96,38.06,37.96,38.06,22500.0,32.8291,32.9156,32.8291,32.9156,22500.0
2011-12-09 15:30:00,38.07,38.1,38.05,38.06,14000.0,32.9243,32.9502,32.907,32.9156,14000.0
2011-12-09 15:40:00,38.06,38.16,37.99,37.99,23300.0,32.9156,33.0021,32.8551,32.8551,23300.0
2011-12-09 15:50:00,37.99,38.13,37.99,38.01,58900.0,32.8551,32.9762,32.8551,32.8724,58900.0
2011-12-12 09:30:00,37.66,37.68,37.38,37.52,62400.0,32.5697,32.587,32.3275,32.4486,62400.0
2011-12-12 09:40:00,37.51,37.51,37.4,37.5,11900.0,32.44,32.44,32.3448,32.4313,11900.0
2011-12-12 09:50:00,37.49,37.52,37.34,37.42,15500.0,32.4227,32.4486,32.2929,32.3621,15500.0
2011-12-12 10:00:00,37.41,37.43,37.35,37.39,13300.0,32.3535,32.3708,32.3016,32.3362,13300.0
2011-12-12 10:10:00,37.39,37.42,37.35,37.35,15400.0,32.3362,32.3621,32.3016,32.3016,15400.0
2011-12-12 10:20:00,37.32,37.4,37.27,37.38,13200.0,32.2756,32.3448,32.2324,32.3275,13200.0
2011-12-12 10:30:00,37.38,37.43,37.34,37.37,19700.0,32.3275,32.3708,32.2929,32.3189,19700.0
2011-12-12 10:40:00,37.36,37.45,37.34,37.36,14800.0,32.3102,32.3881,32.2929,32.3102,14800.0
2011-12-12 10:50:00,37.37,37.51,37.33,37.5,22500.0,32.3189,32.44,32.2843,32.4313,22500.0
2011-12-12 11:00:00,37.5,37.54,37.47,37.47,7300.0,32.4313,32.4659,32.4054,32.4054,7300.0
2011-12-12 11:10:00,37.47,37.47,37.4,37.4,5900.0,32.4054,32.4054,32.3448,32.3448,5900.0
2011-12-12 11:20:00,37.4,37.52,37.39,37.46,11400.0,32.3448,32.4486,32.3362,32.3967,11400.0
2011-12-12 11:30:00,37.44,37.45,37.36,37.38,10900.0,32.3794,32.3881,32.3102,32.3275,10900.0
2011-12-12 11:40:00,37.39,37.4,37.24,37.25,4800.0,32.3362,32.3448,32.2065,32.2151,4800.0
2011-12-12 11:50:00,37.22,37.26,37.14,37.2,8100.0,32.1892,32.2238,32.12,32.1719,8100.0
2011-12-12 12:00:00,37.21,37.24,37.18,37.18,5200.0,32.1805,32.2065,32.1546,32.1546,5200.0
2011-12-12 12:10:00,37.18,37.27,37.16,37.2,10300.0,32.1546,32.2324,32.1373,32.1719,10300.0
2011-12-12 12:20:00,37.2,37.22,37.16,37.2,6400.0,32.1719,32.1892,32.1373,32.1719,6400.0
2011-12-12 12:30:00,37.22,37.27,37.19,37.26,15400.0,32.1892,32.2324,32.1632,32.2238,15400.0
2011-12-12 12:40:00,37.25,37.3,37.21,37.28,8300.0,32.2151,32.2583,32.1805,32.241,8300.0
2011-12-12 12:50:00,37.29,37.31,37.27,37.27,6400.0,32.2497,32.267,32.2324,32.2324,6400.0
2011-12-12 13:00:00,37.29,37.3,37.25,37.25,5900.0,32.2497,32.2583,32.2151,32.2151,5900.0
2011-12-12 13:10:00,37.26,37.26,37.22,37.24,24000.0,32.2238,32.2238,32.1892,32.2065,24000.0
2011-12-12 13:20:00,37.24,37.29,37.23,37.27,4900.0,32.2065,32.2497,32.1978,32.2324,4900.0
2011-12-12 13:30:00,37.29,37.29,37.25,37.25,5100.0,32.2497,32.2497,32.2151,32.2151,5100.0
2011-12-12 13:40:00,37.25,37.28,37.23,37.26,9500.0,32.2151,32.241,32.1978,32.2238,9500.0
2011-12-12 13:50:00,37.27,37.27,37.19,37.21,16900.0,32.2324,32.2324,32.1632,32.1805,16900.0
2011-12-12 14:00:00,37.23,37.27,37.18,37.22,15800.0,32.1978,32.2324,32.1546,32.1892,15800.0
2011-12-12 14:10:00,37.23,37.3,37.19,37.28,11200.0,32.1978,32.2583,32.1632,32.241,11200.0
2011-12-12 14:20:00,37.29,37.32,37.24,37.24,9200.0,32.2497,32.2756,32.2065,32.2065,9200.0
2011-12-12 14:30:00,37.25,37.25,37.15,37.17,23500.0,32.2151,32.2151,32.1286,32.1459,23500.0
2011-12-12 14:40:00,37.17,37.2,37.15,37.17,11100.0,32.1459,32.1719,32.1286,32.1459,11100.0
2011-12-12 14:50:00,37.17,37.26,37.17,37.26,24800.0,32.1459,32.2238,32.1459,32.2238,24800.0
2011-12-12 15:00:00,37.27,37.27,37.16,37.17,24300.0,32.2324,32.2324,32.1373,32.1459,24300.0
2011-12-12 15:10:00,37.17,37.23,37.17,37.23,41900.0,32.1459,32.1978,32.1459,32.1978,41900.0
2011-12-12 15:20:00,37.23,37.35,37.19,37.32,24500.0,32.1978,32.3016,32.1632,32.2756,24500.0
2011-12-12 15:30:00,37.31,37.37,37.28,37.37,22000.0,32.267,32.3189,32.241,32.3189,22000.0
2011-12-12 15:40:00,37.37,37.45,37.34,37.38,26500.0,32.3189,32.3881,32.2929,32.3275,26500.0
2011-12-12 15:50:00,37.37,37.41,37.31,37.37,70700.0,32.3189,32.3535,32.267,32.3189,70700.0
2011-12-13 09:30:00,37.57,37.73,37.51,37.73,18300.0,32.4919,32.6302,32.44,32.6302,18300.0
2011-12-13 09:40:00,37.79,37.79,37.68,37.68,10900.0,32.6821,32.6821,32.587,32.587,10900.0
2011-12-13 09:50:00,37.7,37.73,37.61,37.61,11300.0,32.6043,32.6302,32.5264,32.5264,11300.0
2011-12-13 10:00:00,37.63,37.66,37.59,37.62,15700.0,32.5437,32.5697,32.5091,32.5351,15700.0
2011-12-13 10:10:00,37.65,37.72,37.65,37.71,7100.0,32.561,32.6216,32.561,32.6129,7100.0
2011-12-13 10:20:00,37.71,37.74,37.62,37.63,7500.0,32.6129,32.6389,32.5351,32.5437,7500.0
2011-12-13 10:30:00,37.63,37.69,37.63,37.67,7000.0,32.5437,32.5956,32.5437,32.5783,7000.0
2011-12-13 10:40:00,37.67,37.68,37.55,37.61,31700.0,32.5783,32.587,32.4746,32.5264,31700.0
2011-12-13 10:50:00,37.6,37.62,37.58,37.59,17600.0,32.5178,32.5351,32.5005,32.5091,17600.0
2011-12-13 11:00:00,37.61,37.61,37.5,37.53,18600.0,32.5264,32.5264,32.4313,32.4573,18600.0
2011-12-13 11:10:00,37.53,37.58,37.53,37.56,6800.0,32.4573,32.5005,32.4573,32.4832,6800.0
2011-12-13 11:20:00,37.57,37.59,37.53,37.54,11100.0,32.4919,32.5091,32.4573,32.4659,11100.0
2011-12-13 11:30:00,37.55,37.56,37.51,37.54,20000.0,32.4746,32.4832,32.44,32.4659,20000.0
2011-12-13 11:40:00,37.54,37.54,37.46,37.47,16000.0,32.4659,32.4659,32.3967,32.4054,16000.0
2011-12-13 11:50:00,37.49,37.56,37.49,37.55,11100.0,32.4227,32.4832,32.4227,32.4746,11100.0
2011-12-13 12:00:00,37.55,37.58,37.52,37.53,16600.0,32.4746,32.5005,32.4486,32.4573,16600.0
2011-12-13 12:10:00,37.53,37.57,37.53,37.57,17700.0,32.4573,32.4919,32.4573,32.4919,17700.0
2011-12-13 12:20:00,37.58,37.63,37.55,37.62,13900.0,32.5005,32.5437,32.4746,32.5351,13900.0
2011-12-13 12:30:00,37.62,37.65,37.56,37.57,16400.0,32.5351,32.561,32.4832,32.4919,16400.0
2011-12-13 12:40:00,37.57,37.71,37.57,37.7,34200.0,32.4919,32.6129,32.4919,32.6043,34200.0
2011-12-13 12:50:00,37.68,37.7,37.61,37.61,15600.0,32.587,32.6043,32.5264,32.5264,15600.0
2011-12-13 13:00:00,37.61,37.62,37.55,37.56,6900.0,32.5264,32.5351,32.4746,32.4832,6900.0
2011-12-13 13:10:00,37.57,37.63,37.57,37.63,6100.0,32.4919,32.5437,32.4919,32.5437,6100.0
2011-12-13 13:20:00,37.62,37.62,37.58,37.6,6000.0,32.5351,32.5351,32.5005,32.5178,6000.0
2011-12-13 13:30:00,37.59,37.63,37.55,37.58,7500.0,32.5091,32.5437,32.4746,32.5005,7500.0
2011-12-13 13:40:00,37.57,37.61,37.56,37.59,6500.0,32.4919,32.5264,32.4832,32.5091,6500.0
2011-12-13 13:50:00,37.6,37.63,37.6,37.62,6000.0,32.5178,32.5437,32.5178,32.5351,6000.0
2011-12-13 14:00:00,37.63,37.66,37.61,37.64,13600.0,32.5437,32.5697,32.5264,32.5524,13600.0
2011-12-13 14:10:00,37.63,37.63,37.45,37.46,29100.0,32.5437,32.5437,32.3881,32.3967,29100.0
2011-12-13 14:20:00,37.46,37.52,37.39,37.49,12000.0,32.3967,32.4486,32.3362,32.4227,12000.0
2011-12-13 14:30:00,37.49,37.5,37.38,37.38,52900.0,32.4227,32.4313,32.3275,32.3275,52900.0
2011-12-13 14:40:00,37.38,37.48,37.34,37.4,49700.0,32.3275,32.414,32.2929,32.3448,49700.0
2011-12-13 14:50:00,37.45,37.47,37.38,37.39,16200.0,32.3881,32.4054,32.3275,32.3362,16200.0
2011-12-13 15:00:00,37.39,37.47,37.38,37.42,10300.0,32.3362,32.4054,32.3275,32.3621,10300.0
2011-12-13 15:10:00,37.41,37.41,37.25,37.31,26300.0,32.3535,32.3535,32.2151,32.267,26300.0
2011-12-13 15:20:00,37.31,37.37,37.2,37.26,50300.0,32.267,32.3189,32.1719,32.2238,50300.0
2011-12-13 15:30:00,37.26,37.26,37.06,37.14,40300.0,32.2238,32.2238,32.0508,32.12,40300.0
2011-12-13 15:40:00,37.15,37.32,37.11,37.29,66900.0,32.1286,32.2756,32.094,32.2497,66900.0
2011-12-13 15:50:00,37.3,37.3,37.06,37.22,99200.0,32.2583,32.2583,32.0508,32.1892,99200.0
2011-12-14 09:30:00,37.12,37.24,37.02,37.24,8100.0,32.1027,32.2065,32.0162,32.2065,8100.0
2011-12-14 09:40:00,37.27,37.35,37.03,37.11,16000.0,32.2324,32.3016,32.0248,32.094,16000.0
2011-12-14 09:50:00,37.1,37.24,37.05,37.23,16500.0,32.0854,32.2065,32.0421,32.1978,16500.0
2011-12-14 10:00:00,37.2,37.24,37.15,37.16,26100.0,32.1719,32.2065,32.1286,32.1373,26100.0
2011-12-14 10:10:00,37.15,37.19,37.11,37.15,28400.0,32.1286,32.1632,32.094,32.1286,28400.0
2011-12-14 10:20:00,37.16,37.16,37.04,37.15,10400.0,32.1373,32.1373,32.0335,32.1286,10400.0
2011-12-14 10:30:00,37.15,37.18,37.1,37.13,31000.0,32.1286,32.1546,32.0854,32.1113,31000.0
2011-12-14 10:40:00,37.13,37.24,37.12,37.24,20500.0,32.1113,32.2065,32.1027,32.2065,20500.0
2011-12-14 10:50:00,37.23,37.23,37.17,37.19,10600.0,32.1978,32.1978,32.1459,32.1632,10600.0
2011-12-14 11:00:00,37.19,37.25,37.19,37.19,12100.0,32.1632,32.2151,32.1632,32.1632,12100.0
2011-12-14 11:10:00,37.21,37.29,37.19,37.25,11900.0,32.1805,32.2497,32.1632,32.2151,11900.0
2011-12-14 11:20:00,37.24,37.29,37.23,37.26,9300.0,32.2065,32.2497,32.1978,32.2238,9300.0
2011-12-14 11:30:00,37.27,37.29,37.21,37.23,17800.0,32.2324,32.2497,32.1805,32.1978,17800.0
2011-12-14 11:40:00,37.23,37.34,37.23,37.34,18200.0,32.1978,32.2929,32.1978,32.2929,18200.0
2011-12-14 11:50:00,37.32,37.35,37.25,37.28,18600.0,32.2756,32.3016,32.2151,32.241,18600.0
2011-12-14 12:00:00,37.27,37.27,37.2,37.23,15500.0,32.2324,32.2324,32.1719,32.1978,15500.0
2011-12-14 12:10:00,37.24,37.3,37.24,37.28,18900.0,32.2065,32.2583,32.2065,32.241,18900.0
2011-12-14 12:20:00,37.28,37.29,37.23,37.26,10800.0,32.241,32.2497,32.1978,32.2238,10800.0
2011-12-14 12:30:00,37.27,37.31,37.24,37.24,13400.0,32.2324,32.267,32.2065,32.2065,13400.0
2011-12-14 12:40:00,37.25,37.39,37.25,37.38,17900.0,32.2151,32.3362,32.2151,32.3275,17900.0
2011-12-14 12:50:00,37.36,37.39,37.34,37.36,8700.0,32.3102,32.3362,32.2929,32.3102,8700.0
2011-12-14 13:00:00,37.38,37.39,37.33,37.36,40800.0,32.3275,32.3362,32.2843,32.3102,40800.0
2011-12-14 13:10:00,37.35,37.51,37.35,37.49,34200.0,32.3016,32.44,32.3016,32.4227,34200.0
2011-12-14 13:20:00,37.49,37.5,37.42,37.48,6600.0,32.4227,32.4313,32.3621,32.414,6600.0
2011-12-14 13:30:00,37.49,37.51,37.44,37.51,36800.0,32.4227,32.44,32.3794,32.44,36800.0
2011-12-14 13:40:00,37.51,37.51,37.44,37.44,11000.0,32.44,32.44,32.3794,32.3794,11000.0
2011-12-14 13:50:00,37.41,37.42,37.36,37.37,10200.0,32.3535,32.3621,32.3102,32.3189,10200.0
2011-12-14 14:00:00,37.37,37.37,37.27,37.3,34600.0,32.3189,32.3189,32.2324,32.2583,34600.0
2011-12-14 14:10:00,37.29,37.36,37.23,37.31,13800.0,32.2497,32.3102,32.1978,32.267,13800.0
2011-12-14 14:20:00,37.3,37.38,37.29,37.36,15100.0,32.2583,32.3275,32.2497,32.3102,15100.0
2011-12-14 14:30:00,37.36,37.36,37.28,37.32,31700.0,32.3102,32.3102,32.241,32.2756,31700.0
2011-12-14 14:40:00,37.32,37.36,37.29,37.35,12700.0,32.2756,32.3102,32.2497,32.3016,12700.0
2011-12-14 14:50:00,37.34,37.34,37.27,37.33,28400.0,32.2929,32.2929,32.2324,32.2843,28400.0
2011-12-14 15:00:00,37.32,37.38,37.32,37.34,39600.0,32.2756,32.3275,32.2756,32.2929,39600.0
2011-12-14 15:10:00,37.35,37.47,37.35,37.42,30500.0,32.3016,32.4054,32.3016,32.3621,30500.0
2011-12-14 15:20:00,37.42,37.42,37.32,37.38,48300.0,32.3621,32.3621,32.2756,32.3275,48300.0
2011-12-14 15:30:00,37.39,37.43,37.29,37.32,43600.0,32.3362,32.3708,32.2497,32.2756,43600.0
2011-12-14 15:40:00,37.32,37.35,37.29,37.35,67900.0,32.2756,32.3016,32.2497,32.3016,67900.0
2011-12-14 15:50:00,37.34,37.4,37.32,37.35,116500.0,32.2929,32.3448,32.2756,32.3016,116500.0
2011-12-15 09:30:00,37.81,37.94,37.69,37.78,18100.0,32.6994,32.8118,32.5956,32.6735,18100.0
2011-12-15 09:40:00,37.74,37.85,37.7,37.81,22300.0,32.6389,32.734,32.6043,32.6994,22300.0
2011-12-15 09:50:00,37.82,37.89,37.81,37.86,15000.0,32.7081,32.7686,32.6994,32.7427,15000.0
2011-12-15 10:00:00,37.86,37.91,37.72,37.72,19600.0,32.7427,32.7859,32.6216,32.6216,19600.0
2011-12-15 10:10:00,37.72,37.74,37.67,37.73,16100.0,32.6216,32.6389,32.5783,32.6302,16100.0
2011-12-15 10:20:00,37.74,37.78,37.69,37.71,11800.0,32.6389,32.6735,32.5956,32.6129,11800.0
2011-12-15 10:30:00,37.71,37.74,37.65,37.65,8300.0,32.6129,32.6389,32.561,32.561,8300.0
2011-12-15 10:40:00,37.65,37.66,37.57,37.62,11400.0,32.561,32.5697,32.4919,32.5351,11400.0
2011-12-15 10:50:00,37.62,37.64,37.59,37.61,17100.0,32.5351,32.5524,32.5091,32.5264,17100.0
2011-12-15 11:00:00,37.62,37.62,37.51,37.53,14800.0,32.5351,32.5351,32.44,32.4573,14800.0
2011-12-15 11:10:00,37.52,37.6,37.52,37.6,10600.0,32.4486,32.5178,32.4486,32.5178,10600.0
2011-12-15 11:20:00,37.6,37.68,37.59,37.67,17800.0,32.5178,32.587,32.5091,32.5783,17800.0
2011-12-15 11:30:00,37.67,37.69,37.64,37.64,14500.0,32.5783,32.5956,32.5524,32.5524,14500.0
2011-12-15 11:40:00,37.64,37.71,37.63,37.67,9300.0,32.5524,32.6129,32.5437,32.5783,9300.0
2011-12-15 11:50:00,37.67,37.67,37.61,37.67,14100.0,32.5783,32.5783,32.5264,32.5783,14100.0
2011-12-15 12:00:00,37.67,37.74,37.67,37.74,10800.0,32.5783,32.6389,32.5783,32.6389,10800.0
2011-12-15 12:10:00,37.74,37.76,37.73,37.74,13400.0,32.6389,32.6562,32.6302,32.6389,13400.0
2011-12-15 12:20:00,37.74,37.79,37.74,37.77,18800.0,32.6389,32.6821,32.6389,32.6648,18800.0
2011-12-15 12:30:00,37.78,37.8,37.73,37.76,23800.0,32.6735,32.6908,32.6302,32.6562,23800.0
2011-12-15 12:40:00,37.77,37.8,37.77,37.79,13800.0,32.6648,32.6908,32.6648,32.6821,13800.0
2011-12-15 12:50:00,37.79,37.79,37.72,37.74,8300.0,32.6821,32.6821,32.6216,32.6389,8300.0
2011-12-15 13:00:00,37.76,37.8,37.75,37.79,16800.0,32.6562,32.6908,32.6475,32.6821,16800.0
2011-12-15 13:10:00,37.79,37.79,37.77,37.79,25900.0,32.6821,32.6821,32.6648,32.6821,25900.0
2011-12-15 13:20:00,37.78,37.78,37.71,37.72,14100.0,32.6735,32.6735,32.6129,32.6216,14100.0
2011-12-15 13:30:00,37.72,37.73,37.63,37.65,14900.0,32.6216,32.6302,32.5437,32.561,14900.0
2011-12-15 13:40:00,37.65,37.81,37.65,37.77,19300.0,32.561,32.6994,32.561,32.6648,19300.0
2011-12-15 13:50:00,37.77,37.78,37.74,37.76,10400.0,32.6648,32.6735,32.6389,32.6562,10400.0
2011-12-15 14:00:00,37.76,37.83,37.74,37.76,21900.0,32.6562,32.7167,32.6389,32.6562,21900.0
2011-12-15 14:10:00,37.76,37.82,37.76,37.81,10100.0,32.6562,32.7081,32.6562,32.6994,10100.0
2011-12-15 14:20:00,37.81,37.83,37.79,37.79,11300.0,32.6994,32.7167,32.6821,32.6821,11300.0
2011-12-15 14:30:00,37.79,37.8,37.76,37.78,15800.0,32.6821,32.6908,32.6562,32.6735,15800.0
2011-12-15 14:40:00,37.78,37.78,37.7,37.71,12400.0,32.6735,32.6735,32.6043,32.6129,12400.0
2011-12-15 14:50:00,37.71,37.76,37.68,37.7,19200.0,32.6129,32.6562,32.587,32.6043,19200.0
2011-12-15 15:00:00,37.7,37.76,37.69,37.75,25900.0,32.6043,32.6562,32.5956,32.6475,25900.0
2011-12-15 15:10:00,37.75,37.79,37.73,37.74,61600.0,32.6475,32.6821,32.6302,32.6389,61600.0
2011-12-15 15:20:00,37.75,37.8,37.7,37.76,24200.0,32.6475,32.6908,32.6043,32.6562,24200.0
2011-12-15 15:30:00,37.76,37.77,37.69,37.76,49900.0,32.6562,32.6648,32.5956,32.6562,49900.0
2011-12-15 15:40:00,37.77,37.79,37.65,37.77,91100.0,32.6648,32.6821,32.561,32.6648,91100.0
2011-12-15 15:50:00,37.77,37.8,37.71,37.74,177800.0,32.6648,32.6908,32.6129,32.6389,177800.0
2011-12-16 09:30:00,37.97,38.11,37.96,38.09,145200.0,32.8378,32.9589,32.8291,32.9416,145200.0
2011-12-16 09:40:00,38.06,38.12,37.75,37.77,52200.0,32.9156,32.9675,32.6475,32.6648,52200.0
2011-12-16 09:50:00,37.77,38.0,37.77,37.97,13700.0,32.6648,32.8637,32.6648,32.8378,13700.0
2011-12-16 10:00:00,38.01,38.21,37.94,38.16,38400.0,32.8724,33.0453,32.8118,33.0021,38400.0
2011-12-16 10:10:00,38.15,38.16,37.96,37.98,57900.0,32.9935,33.0021,32.8291,32.8464,57900.0
2011-12-16 10:20:00,37.99,38.06,37.94,37.94,16100.0,32.8551,32.9156,32.8118,32.8118,16100.0
2011-12-16 10:30:00,37.95,37.99,37.92,37.98,12600.0,32.8205,32.8551,32.7945,32.8464,12600.0
2011-12-16 10:40:00,37.96,37.97,37.95,37.95,13100.0,32.8291,32.8378,32.8205,32.8205,13100.0
2011-12-16 10:50:00,37.95,38.0,37.95,37.97,18100.0,32.8205,32.8637,32.8205,32.8378,18100.0
2011-12-16 11:00:00,38.0,38.06,37.98,38.04,33200.0,32.8637,32.9156,32.8464,32.8983,33200.0
2011-12-16 11:10:00,38.04,38.08,37.99,38.0,25000.0,32.8983,32.9329,32.8551,32.8637,25000.0
2011-12-16 11:20:00,38.0,38.03,37.99,38.01,57100.0,32.8637,32.8897,32.8551,32.8724,57100.0
2011-12-16 11:30:00,38.02,38.06,37.98,37.98,20000.0,32.881,32.9156,32.8464,32.8464,20000.0
2011-12-16 11:40:00,37.98,38.07,37.96,38.06,33700.0,32.8464,32.9243,32.8291,32.9156,33700.0
2011-12-16 11:50:00,38.06,38.14,38.0,38.01,132500.0,32.9156,32.9848,32.8637,32.8724,132500.0
2011-12-16 12:00:00,37.99,38.0,37.89,37.96,17100.0,32.8551,32.8637,32.7686,32.8291,17100.0
2011-12-16 12:10:00,37.96,37.98,37.88,37.89,14900.0,32.8291,32.8464,32.76,32.7686,14900.0
2011-12-16 12:20:00,37.87,37.87,37.8,37.81,6900.0,32.7513,32.7513,32.6908,32.6994,6900.0
2011-12-16 12:30:00,37.8,37.8,37.64,37.67,13000.0,32.6908,32.6908,32.5524,32.5783,13000.0
2011-12-16 12:40:00,37.67,37.73,37.63,37.68,13700.0,32.5783,32.6302,32.5437,32.587,13700.0
2011-12-16 12:50:00,37.69,37.78,37.67,37.71,29800.0,32.5956,32.6735,32.5783,32.6129,29800.0
2011-12-16 13:00:00,37.7,37.76,37.7,37.7,14200.0,32.6043,32.6562,32.6043,32.6043,14200.0
2011-12-16 13:10:00,37.71,37.75,37.71,37.73,9600.0,32.6129,32.6475,32.6129,32.6302,9600.0
2011-12-16 13:20:00,37.75,37.76,37.72,37.73,14200.0,32.6475,32.6562,32.6216,32.6302,14200.0
2011-12-16 13:30:00,37.73,37.78,37.7,37.74,20300.0,32.6302,32.6735,32.6043,32.6389,20300.0
2011-12-16 13:40:00,37.74,37.81,37.7,37.79,8400.0,32.6389,32.6994,32.6043,32.6821,8400.0
2011-12-16 13:50:00,37.78,37.85,37.72,37.74,24500.0,32.6735,32.734,32.6216,32.6389,24500.0
2011-12-16 14:00:00,37.76,37.76,37.69,37.72,10600.0,32.6562,32.6562,32.5956,32.6216,10600.0
2011-12-16 14:10:00,37.73,37.76,37.7,37.72,11100.0,32.6302,32.6562,32.6043,32.6216,11100.0
2011-12-16 14:20:00,37.73,37.73,37.66,37.7,13700.0,32.6302,32.6302,32.5697,32.6043,13700.0
2011-12-16 14:30:00,37.7,37.75,37.69,37.75,14200.0,32.6043,32.6475,32.5956,32.6475,14200.0
2011-12-16 14:40:00,37.74,37.76,37.72,37.73,27000.0,32.6389,32.6562,32.6216,32.6302,27000.0
2011-12-16 14:50:00,37.72,37.76,37.69,37.71,10900.0,32.6216,32.6562,32.5956,32.6129,10900.0
2011-12-16 15:00:00,37.7,37.73,37.69,37.71,8300.0,32.6043,32.6302,32.5956,32.6129,8300.0
2011-12-16 15:10:00,37.71,37.8,37.71,37.75,14800.0,32.6129,32.6908,32.6129,32.6475,14800.0
2011-12-16 15:20:00,37.75,37.78,37.63,37.66,22600.0,32.6475,32.6735,32.5437,32.5697,22600.0
2011-12-16 15:30:00,37.66,37.74,37.64,37.7,23900.0,32.5697,32.6389,32.5524,32.6043,23900.0
2011-12-16 15:40:00,37.7,37.75,37.65,37.69,47300.0,32.6043,32.6475,32.561,32.5956,47300.0
2011-12-16 15:50:00,37.69,37.77,37.64,37.73,106000.0,32.5956,32.6648,32.5524,32.6302,106000.0
2011-12-19 09:30:00,37.89,38.09,37.89,38.05,28800.0,32.7686,32.9416,32.7686,32.907,28800.0
2011-12-19 09:40:00,38.04,38.06,37.93,37.94,25400.0,32.8983,32.9156,32.8032,32.8118,25400.0
2011-12-19 09:50:00,37.94,37.95,37.84,37.84,24200.0,32.8118,32.8205,32.7254,32.7254,24200.0
2011-12-19 10:00:00,37.86,37.86,37.75,37.76,14400.0,32.7427,32.7427,32.6475,32.6562,14400.0
2011-12-19 10:10:00,37.75,37.79,37.7,37.72,13500.0,32.6475,32.6821,32.6043,32.6216,13500.0
2011-12-19 10:20:00,37.72,37.74,37.67,37.72,10800.0,32.6216,32.6389,32.5783,32.6216,10800.0
2011-12-19 10:30:00,37.73,37.95,37.73,37.95,10600.0,32.6302,32.8205,32.6302,32.8205,10600.0
2011-12-19 10:40:00,37.94,37.94,37.72,37.72,12000.0,32.8118,32.8118,32.6216,32.6216,12000.0
2011-12-19 10:50:00,37.72,37.72,37.55,37.58,12200.0,32.6216,32.6216,32.4746,32.5005,12200.0
2011-12-19 11:00:00,37.59,37.59,37.42,37.44,12500.0,32.5091,32.5091,32.3621,32.3794,12500.0
2011-12-19 11:10:00,37.46,37.51,37.45,37.48,5500.0,32.3967,32.44,32.3881,32.414,5500.0
2011-12-19 11:20:00,37.49,37.49,37.42,37.45,13700.0,32.4227,32.4227,32.3621,32.3881,13700.0
2011-12-19 11:30:00,37.45,37.46,37.4,37.41,10200.0,32.3881,32.3967,32.3448,32.3535,10200.0
2011-12-19 11:40:00,37.4,37.42,37.34,37.38,11400.0,32.3448,32.3621,32.2929,32.3275,11400.0
2011-12-19 11:50:00,37.38,37.43,37.38,37.39,5400.0,32.3275,32.3708,32.3275,32.3362,5400.0
2011-12-19 12:00:00,37.39,37.5,37.39,37.45,11900.0,32.3362,32.4313,32.3362,32.3881,11900.0
2011-12-19 12:10:00,37.46,37.48,37.44,37.48,6400.0,32.3967,32.414,32.3794,32.414,6400.0
2011-12-19 12:20:00,37.48,37.55,37.48,37.54,4700.0,32.414,32.4746,32.414,32.4659,4700.0
2011-12-19 12:30:00,37.55,37.55,37.47,37.49,4000.0,32.4746,32.4746,32.4054,32.4227,4000.0
2011-12-19 12:40:00,37.48,37.53,37.47,37.51,5900.0,32.414,32.4573,32.4054,32.44,5900.0
2011-12-19 12:50:00,37.52,37.59,37.52,37.58,3600.0,32.4486,32.5091,32.4486,32.5005,3600.0
2011-12-19 13:00:00,37.59,37.6,37.57,37.58,2700.0,32.5091,32.5178,32.4919,32.5005,2700.0
2011-12-19 13:10:00,37.58,37.63,37.57,37.59,13600.0,32.5005,32.5437,32.4919,32.5091,13600.0
2011-12-19 13:20:00,37.59,37.64,37.59,37.63,6900.0,32.5091,32.5524,32.5091,32.5437,6900.0
2011-12-19 13:30:00,37.63,37.67,37.6,37.6,27600.0,32.5437,32.5783,32.5178,32.5178,27600.0
2011-12-19 13:40:00,37.59,37.6,37.54,37.6,7800.0,32.5091,32.5178,32.4659,32.5178,7800.0
2011-12-19 13:50:00,37.58,37.68,37.58,37.63,8600.0,32.5005,32.587,32.5005,32.5437,8600.0
2011-12-19 14:00:00,37.62,37.63,37.56,37.57,5500.0,32.5351,32.5437,32.4832,32.4919,5500.0
2011-12-19 14:10:00,37.58,37.59,37.54,37.54,5900.0,32.5005,32.5091,32.4659,32.4659,5900.0
2011-12-19 14:20:00,37.53,37.63,37.53,37.62,9200.0,32.4573,32.5437,32.4573,32.5351,9200.0
2011-12-19 14:30:00,37.62,37.66,37.6,37.62,8400.0,32.5351,32.5697,32.5178,32.5351,8400.0
2011-12-19 14:40:00,37.62,37.63,37.57,37.58,14600.0,32.5351,32.5437,32.4919,32.5005,14600.0
2011-12-19 14:50:00,37.58,37.66,37.57,37.65,8800.0,32.5005,32.5697,32.4919,32.561,8800.0
2011-12-19 15:00:00,37.65,37.66,37.49,37.52,47600.0,32.561,32.5697,32.4227,32.4486,47600.0
2011-12-19 15:10:00,37.52,37.53,37.48,37.52,14500.0,32.4486,32.4573,32.414,32.4486,14500.0
2011-12-19 15:20:00,37.52,37.52,37.41,37.42,34000.0,32.4486,32.4486,32.3535,32.3621,34000.0
2011-12-19 15:30:00,37.41,37.48,37.38,37.47,52700.0,32.3535,32.414,32.3275,32.4054,52700.0
2011-12-19 15:40:00,37.47,37.47,37.34,37.34,44500.0,32.4054,32.4054,32.2929,32.2929,44500.0
2011-12-19 15:50:00,37.34,37.46,37.3,37.46,111500.0,32.2929,32.3967,32.2583,32.3967,111500.0
2011-12-20 09:30:00,38.11,38.19,38.0,38.17,31500.0,32.9589,33.028,32.8637,33.0108,31500.0
2011-12-20 09:40:00,38.23,38.35,38.19,38.32,53900.0,33.0626,33.1664,33.028,33.1405,53900.0
2011-12-20 09:50:00,38.32,38.44,38.31,38.44,12700.0,33.1405,33.2443,33.1318,33.2443,12700.0
2011-12-20 10:00:00,38.44,38.5,38.4,38.48,16300.0,33.2443,33.2961,33.2097,33.2789,16300.0
2011-12-20 10:10:00,38.46,38.55,38.42,38.53,26400.0,33.2616,33.3394,33.227,33.3221,26400.0
2011-12-20 10:20:00,38.52,38.55,38.47,38.52,43600.0,33.3134,33.3394,33.2702,33.3134,43600.0
2011-12-20 10:30:00,38.54,38.58,38.52,38.52,8900.0,33.3307,33.3653,33.3134,33.3134,8900.0
2011-12-20 10:40:00,38.53,38.54,38.48,38.5,9000.0,33.3221,33.3307,33.2789,33.2961,9000.0
2011-12-20 10:50:00,38.51,38.6,38.49,38.59,13600.0,33.3048,33.3826,33.2875,33.374,13600.0
2011-12-20 11:00:00,38.59,38.72,38.59,38.69,17400.0,33.374,33.4864,33.374,33.4605,17400.0
2011-12-20 11:10:00,38.69,38.72,38.68,38.71,13200.0,33.4605,33.4864,33.4518,33.4778,13200.0
2011-12-20 11:20:00,38.71,38.71,38.67,38.7,10900.0,33.4778,33.4778,33.4432,33.4691,10900.0
2011-12-20 11:30:00,38.7,38.77,38.68,38.69,7700.0,33.4691,33.5297,33.4518,33.4605,7700.0
2011-12-20 11:40:00,38.68,38.7,38.62,38.7,17900.0,33.4518,33.4691,33.3999,33.4691,17900.0
2011-12-20 11:50:00,38.7,38.71,38.61,38.63,27200.0,33.4691,33.4778,33.3913,33.4086,27200.0
2011-12-20 12:00:00,38.63,38.65,38.57,38.59,17100.0,33.4086,33.4259,33.3567,33.374,17100.0
2011-12-20 12:10:00,38.6,38.62,38.57,38.57,7200.0,33.3826,33.3999,33.3567,33.3567,7200.0
2011-12-20 12:20:00,38.58,38.62,38.58,38.62,5200.0,33.3653,33.3999,33.3653,33.3999,5200.0
2011-12-20 12:30:00,38.61,38.63,38.61,38.61,4400.0,33.3913,33.4086,33.3913,33.3913,4400.0
2011-12-20 12:40:00,38.62,38.66,38.62,38.62,5600.0,33.3999,33.4345,33.3999,33.3999,5600.0
2011-12-20 12:50:00,38.63,38.64,38.6,38.62,14900.0,33.4086,33.4172,33.3826,33.3999,14900.0
2011-12-20 13:00:00,38.62,38.68,38.62,38.67,21500.0,33.3999,33.4518,33.3999,33.4432,21500.0
2011-12-20 13:10:00,38.67,38.68,38.63,38.63,3500.0,33.4432,33.4518,33.4086,33.4086,3500.0
2011-12-20 13:20:00,38.62,38.64,38.6,38.6,5900.0,33.3999,33.4172,33.3826,33.3826,5900.0
2011-12-20 13:30:00,38.61,38.61,38.56,38.58,2900.0,33.3913,33.3913,33.348,33.3653,2900.0
2011-12-20 13:40:00,38.57,38.58,38.54,38.55,3500.0,33.3567,33.3653,33.3307,33.3394,3500.0
2011-12-20 13:50:00,38.56,38.57,38.54,38.57,6700.0,33.348,33.3567,33.3307,33.3567,6700.0
2011-12-20 14:00:00,38.57,38.57,38.47,38.5,18300.0,33.3567,33.3567,33.2702,33.2961,18300.0
2011-12-20 14:10:00,38.51,38.54,38.5,38.53,8700.0,33.3048,33.3307,33.2961,33.3221,8700.0
2011-12-20 14:20:00,38.53,38.59,38.52,38.57,9900.0,33.3221,33.374,33.3134,33.3567,9900.0
2011-12-20 14:30:00,38.57,38.59,38.56,38.57,23200.0,33.3567,33.374,33.348,33.3567,23200.0
2011-12-20 14:40:00,38.57,38.65,38.57,38.58,42000.0,33.3567,33.4259,33.3567,33.3653,42000.0
2011-12-20 14:50:00,38.6,38.65,38.57,38.58,20500.0,33.3826,33.4259,33.3567,33.3653,20500.0
2011-12-20 15:00:00,38.58,38.6,38.57,38.58,21800.0,33.3653,33.3826,33.3567,33.3653,21800.0
2011-12-20 15:10:00,38.59,38.59,38.54,38.54,24900.0,33.374,33.374,33.3307,33.3307,24900.0
2011-12-20 15:20:00,38.54,38.56,38.52,38.53,41100.0,33.3307,33.348,33.3134,33.3221,41100.0
2011-12-20 15:30:00,38.53,38.56,38.47,38.56,62500.0,33.3221,33.348,33.2702,33.348,62500.0
2011-12-20 15:40:00,38.55,38.62,38.54,38.57,77000.0,33.3394,33.3999,33.3307,33.3567,77000.0
2011-12-20 15:50:00,38.56,38.62,38.55,38.59,108700.0,33.348,33.3999,33.3394,33.374,108700.0
2011-12-21 09:30:00,38.5,38.59,38.14,38.17,17500.0,33.2961,33.374,32.9848,33.0108,17500.0
2011-12-21 09:40:00,38.15,38.26,38.1,38.13,56000.0,32.9935,33.0886,32.9502,32.9762,56000.0
2011-12-21 09:50:00,38.16,38.19,38.12,38.12,4000.0,33.0021,33.028,32.9675,32.9675,4000.0
2011-12-21 10:00:00,38.13,38.16,38.0,38.11,27200.0,32.9762,33.0021,32.8637,32.9589,27200.0
2011-12-21 10:10:00,38.12,38.2,38.12,38.16,8200.0,32.9675,33.0367,32.9675,33.0021,8200.0
2011-12-21 10:20:00,38.14,38.19,38.09,38.11,26300.0,32.9848,33.028,32.9416,32.9589,26300.0
2011-12-21 10:30:00,38.11,38.21,38.11,38.11,8900.0,32.9589,33.0453,32.9589,32.9589,8900.0
2011-12-21 10:40:00,38.13,38.14,38.05,38.07,12900.0,32.9762,32.9848,32.907,32.9243,12900.0
2011-12-21 10:50:00,38.06,38.07,37.98,37.98,10200.0,32.9156,32.9243,32.8464,32.8464,10200.0
2011-12-21 11:00:00,37.99,37.99,37.93,37.94,14500.0,32.8551,32.8551,32.8032,32.8118,14500.0
2011-12-21 11:10:00,37.94,37.94,37.88,37.9,25400.0,32.8118,32.8118,32.76,32.7772,25400.0
2011-12-21 11:20:00,37.91,37.91,37.86,37.91,10500.0,32.7859,32.7859,32.7427,32.7859,10500.0
2011-12-21 11:30:00,37.92,37.96,37.9,37.94,12900.0,32.7945,32.8291,32.7772,32.8118,12900.0
2011-12-21 11:40:00,37.93,37.94,37.89,37.92,25800.0,32.8032,32.8118,32.7686,32.7945,25800.0
2011-12-21 11:50:00,37.92,37.93,37.83,37.89,17000.0,32.7945,32.8032,32.7167,32.7686,17000.0
2011-12-21 12:00:00,37.9,37.96,37.81,37.82,17700.0,32.7772,32.8291,32.6994,32.7081,17700.0
2011-12-21 12:10:00,37.81,37.83,37.79,37.83,9600.0,32.6994,32.7167,32.6821,32.7167,9600.0
2011-12-21 12:20:00,37.83,37.83,37.68,37.7,12300.0,32.7167,32.7167,32.587,32.6043,12300.0
2011-12-21 12:30:00,37.68,37.79,37.66,37.79,12700.0,32.587,32.6821,32.5697,32.6821,12700.0
2011-12-21 12:40:00,37.77,37.77,37.7,37.73,15300.0,32.6648,32.6648,32.6043,32.6302,15300.0
2011-12-21 12:50:00,37.72,37.75,37.68,37.73,16600.0,32.6216,32.6475,32.587,32.6302,16600.0
2011-12-21 13:00:00,37.72,37.83,37.71,37.77,12000.0,32.6216,32.7167,32.6129,32.6648,12000.0
2011-12-21 13:10:00,37.77,37.78,37.7,37.73,11200.0,32.6648,32.6735,32.6043,32.6302,11200.0
2011-12-21 13:20:00,37.73,37.77,37.71,37.72,9900.0,32.6302,32.6648,32.6129,32.6216,9900.0
2011-12-21 13:30:00,37.72,37.81,37.71,37.81,8000.0,32.6216,32.6994,32.6129,32.6994,8000.0
2011-12-21 13:40:00,37.8,37.8,37.72,37.77,8400.0,32.6908,32.6908,32.6216,32.6648,8400.0
2011-12-21 13:50:00,37.76,37.91,37.76,37.89,10000.0,32.6562,32.7859,32.6562,32.7686,10000.0
2011-12-21 14:00:00,37.91,37.94,37.9,37.93,12500.0,32.7859,32.8118,32.7772,32.8032,12500.0
2011-12-21 14:10:00,37.93,37.94,37.9,37.93,23400.0,32.8032,32.8118,32.7772,32.8032,23400.0
2011-12-21 14:20:00,37.92,37.95,37.91,37.95,6700.0,32.7945,32.8205,32.7859,32.8205,6700.0
2011-12-21 14:30:00,37.94,37.99,37.89,37.97,15200.0,32.8118,32.8551,32.7686,32.8378,15200.0
2011-12-21 14:40:00,37.97,38.02,37.96,38.0,14000.0,32.8378,32.881,32.8291,32.8637,14000.0
2011-12-21 14:50:00,37.99,38.01,37.95,37.96,11500.0,32.8551,32.8724,32.8205,32.8291,11500.0
2011-12-21 15:00:00,37.97,38.0,37.93,38.0,21000.0,32.8378,32.8637,32.8032,32.8637,21000.0
2011-12-21 15:10:00,38.01,38.12,38.01,38.11,12400.0,32.8724,32.9675,32.8724,32.9589,12400.0
2011-12-21 15:20:00,38.1,38.14,38.09,38.12,15700.0,32.9502,32.9848,32.9416,32.9675,15700.0
2011-12-21 15:30:00,38.12,38.28,38.11,38.26,24200.0,32.9675,33.1059,32.9589,33.0886,24200.0
2011-12-21 15:40:00,38.26,38.29,38.17,38.19,49900.0,33.0886,33.1145,33.0108,33.028,49900.0
2011-12-21 15:50:00,38.19,38.27,38.1,38.24,67200.0,33.028,33.0972,32.9502,33.0713,67200.0
2011-12-22 09:30:00,38.24,38.37,38.16,38.34,16800.0,33.0713,33.1837,33.0021,33.1578,16800.0
2011-12-22 09:40:00,38.34,38.5,38.34,38.39,7300.0,33.1578,33.2961,33.1578,33.201,7300.0
2011-12-22 09:50:00,38.36,38.44,38.33,38.39,7600.0,33.1751,33.2443,33.1491,33.201,7600.0
2011-12-22 10:00:00,38.42,38.42,38.23,38.24,10400.0,33.227,33.227,33.0626,33.0713,10400.0
2011-12-22 10:10:00,38.25,38.41,38.25,38.36,8000.0,33.0799,33.2183,33.0799,33.1751,8000.0
2011-12-22 10:20:00,38.36,38.46,38.34,38.41,37900.0,33.1751,33.2616,33.1578,33.2183,37900.0
2011-12-22 10:30:00,38.41,38.43,38.32,38.34,13600.0,33.2183,33.2356,33.1405,33.1578,13600.0
2011-12-22 10:40:00,38.35,38.35,38.22,38.24,14900.0,33.1664,33.1664,33.054,33.0713,14900.0
2011-12-22 10:50:00,38.25,38.33,38.24,38.3,6200.0,33.0799,33.1491,33.0713,33.1232,6200.0
2011-12-22 11:00:00,38.3,38.37,38.3,38.32,9900.0,33.1232,33.1837,33.1232,33.1405,9900.0
2011-12-22 11:10:00,38.34,38.41,38.32,38.38,13000.0,33.1578,33.2183,33.1405,33.1924,13000.0
2011-12-22 11:20:00,38.39,38.46,38.36,38.41,9200.0,33.201,33.2616,33.1751,33.2183,9200.0
2011-12-22 11:30:00,38.42,38.49,38.42,38.49,8500.0,33.227,33.2875,33.227,33.2875,8500.0
2011-12-22 11:40:00,38.5,38.57,38.5,38.55,12200.0,33.2961,33.3567,33.2961,33.3394,12200.0
2011-12-22 11:50:00,38.55,38.6,38.51,38.53,10600.0,33.3394,33.3826,33.3048,33.3221,10600.0
2011-12-22 12:00:00,38.52,38.57,38.51,38.56,6900.0,33.3134,33.3567,33.3048,33.348,6900.0
2011-12-22 12:10:00,38.58,38.59,38.55,38.57,11200.0,33.3653,33.374,33.3394,33.3567,11200.0
2011-12-22 12:20:00,38.58,38.66,38.56,38.66,9200.0,33.3653,33.4345,33.348,33.4345,9200.0
2011-12-22 12:30:00,38.68,38.68,38.61,38.62,5900.0,33.4518,33.4518,33.3913,33.3999,5900.0
2011-12-22 12:40:00,38.65,38.66,38.61,38.61,14300.0,33.4259,33.4345,33.3913,33.3913,14300.0
2011-12-22 12:50:00,38.61,38.64,38.6,38.62,13600.0,33.3913,33.4172,33.3826,33.3999,13600.0
2011-12-22 13:00:00,38.62,38.66,38.6,38.6,6100.0,33.3999,33.4345,33.3826,33.3826,6100.0
2011-12-22 13:10:00,38.61,38.62,38.59,38.6,13100.0,33.3913,33.3999,33.374,33.3826,13100.0
2011-12-22 13:20:00,38.6,38.65,38.57,38.64,8000.0,33.3826,33.4259,33.3567,33.4172,8000.0
2011-12-22 13:30:00,38.64,38.68,38.6,38.6,8400.0,33.4172,33.4518,33.3826,33.3826,8400.0
2011-12-22 13:40:00,38.6,38.6,38.58,38.6,7200.0,33.3826,33.3826,33.3653,33.3826,7200.0
2011-12-22 13:50:00,38.6,38.66,38.57,38.58,13000.0,33.3826,33.4345,33.3567,33.3653,13000.0
2011-12-22 14:00:00,38.58,38.63,38.57,38.63,6200.0,33.3653,33.4086,33.3567,33.4086,6200.0
2011-12-22 14:10:00,38.63,38.67,38.63,38.65,10400.0,33.4086,33.4432,33.4086,33.4259,10400.0
2011-12-22 14:20:00,38.66,38.75,38.66,38.75,9300.0,33.4345,33.5124,33.4345,33.5124,9300.0
2011-12-22 14:30:00,38.75,38.78,38.73,38.78,17400.0,33.5124,33.5383,33.4951,33.5383,17400.0
2011-12-22 14:40:00,38.78,38.82,38.73,38.74,19500.0,33.5383,33.5729,33.4951,33.5037,19500.0
2011-12-22 14:50:00,38.73,38.76,38.67,38.7,18700.0,33.4951,33.521,33.4432,33.4691,18700.0
2011-12-22 15:00:00,38.7,38.78,38.69,38.77,30200.0,33.4691,33.5383,33.4605,33.5297,30200.0
2011-12-22 15:10:00,38.78,38.8,38.75,38.8,23300.0,33.5383,33.5556,33.5124,33.5556,23300.0
2011-12-22 15:20:00,38.79,38.88,38.79,38.85,34700.0,33.5469,33.6248,33.5469,33.5988,34700.0
2011-12-22 15:30:00,38.85,38.85,38.77,38.79,21500.0,33.5988,33.5988,33.5297,33.5469,21500.0
2011-12-22 15:40:00,38.78,38.79,38.68,38.7,29500.0,33.5383,33.5469,33.4518,33.4691,29500.0
2011-12-22 15:50:00,38.71,38.79,38.68,38.78,58600.0,33.4778,33.5469,33.4518,33.5383,58600.0
2011-12-23 09:30:00,38.87,38.96,38.68,38.69,9700.0,33.6161,33.694,33.4518,33.4605,9700.0
2011-12-23 09:40:00,38.7,38.73,38.61,38.67,5800.0,33.4691,33.4951,33.3913,33.4432,5800.0
2011-12-23 09:50:00,38.63,38.81,38.63,38.72,6500.0,33.4086,33.5642,33.4086,33.4864,6500.0
2011-12-23 10:00:00,38.7,38.73,38.67,38.69,7200.0,33.4691,33.4951,33.4432,33.4605,7200.0
2011-12-23 10:10:00,38.7,38.74,38.68,38.69,5100.0,33.4691,33.5037,33.4518,33.4605,5100.0
2011-12-23 10:20:00,38.7,38.73,38.68,38.69,3300.0,33.4691,33.4951,33.4518,33.4605,3300.0
2011-12-23 10:30:00,38.7,38.76,38.67,38.73,24800.0,33.4691,33.521,33.4432,33.4951,24800.0
2011-12-23 10:40:00,38.74,38.74,38.67,38.69,6700.0,33.5037,33.5037,33.4432,33.4605,6700.0
2011-12-23 10:50:00,38.69,38.73,38.68,38.73,4200.0,33.4605,33.4951,33.4518,33.4951,4200.0
2011-12-23 11:00:00,38.74,38.79,38.73,38.78,8500.0,33.5037,33.5469,33.4951,33.5383,8500.0
2011-12-23 11:10:00,38.79,38.9,38.79,38.89,6100.0,33.5469,33.6421,33.5469,33.6334,6100.0
2011-12-23 11:20:00,38.89,38.91,38.86,38.89,3700.0,33.6334,33.6507,33.6075,33.6334,3700.0
2011-12-23 11:30:00,38.9,38.91,38.85,38.87,5000.0,33.6421,33.6507,33.5988,33.6161,5000.0
2011-12-23 11:40:00,38.85,38.85,38.84,38.84,1800.0,33.5988,33.5988,33.5902,33.5902,1800.0
2011-12-23 11:50:00,38.85,38.88,38.84,38.88,10100.0,33.5988,33.6248,33.5902,33.6248,10100.0
2011-12-23 12:00:00,38.89,38.92,38.89,38.92,5400.0,33.6334,33.6594,33.6334,33.6594,5400.0
2011-12-23 12:10:00,38.93,38.97,38.93,38.94,9100.0,33.668,33.7026,33.668,33.6767,9100.0
2011-12-23 12:20:00,38.95,38.97,38.95,38.97,5100.0,33.6853,33.7026,33.6853,33.7026,5100.0
2011-12-23 12:30:00,38.98,39.02,38.98,39.01,6000.0,33.7113,33.7459,33.7113,33.7372,6000.0
2011-12-23 12:40:00,39.02,39.05,39.02,39.05,5100.0,33.7459,33.7718,33.7459,33.7718,5100.0
2011-12-23 12:50:00,39.04,39.08,39.04,39.08,3100.0,33.7632,33.7978,33.7632,33.7978,3100.0
2011-12-23 13:00:00,39.08,39.08,39.01,39.01,3100.0,33.7978,33.7978,33.7372,33.7372,3100.0
2011-12-23 13:10:00,39.0,39.03,39.0,39.01,3700.0,33.7286,33.7545,33.7286,33.7372,3700.0
2011-12-23 13:20:00,39.0,39.0,38.98,38.98,2400.0,33.7286,33.7286,33.7113,33.7113,2400.0
2011-12-23 13:30:00,38.98,39.0,38.96,39.0,3400.0,33.7113,33.7286,33.694,33.7286,3400.0
2011-12-23 13:40:00,38.99,38.99,38.98,38.98,3400.0,33.7199,33.7199,33.7113,33.7113,3400.0
2011-12-23 13:50:00,38.98,39.02,38.98,38.98,4100.0,33.7113,33.7459,33.7113,33.7113,4100.0
2011-12-23 14:00:00,38.99,39.0,38.98,38.99,4000.0,33.7199,33.7286,33.7113,33.7199,4000.0
2011-12-23 14:10:00,39.0,39.0,38.99,39.0,5200.0,33.7286,33.7286,33.7199,33.7286,5200.0
2011-12-23 14:20:00,39.0,39.0,38.99,38.99,6200.0,33.7286,33.7286,33.7199,33.7199,6200.0
2011-12-23 14:30:00,38.99,39.0,38.99,39.0,4000.0,33.7199,33.7286,33.7199,33.7286,4000.0
2011-12-23 14:40:00,38.99,39.02,38.99,39.02,9300.0,33.7199,33.7459,33.7199,33.7459,9300.0
2011-12-23 14:50:00,39.02,39.03,39.02,39.03,4000.0,33.7459,33.7545,33.7459,33.7545,4000.0
2011-12-23 15:00:00,39.03,39.03,39.02,39.03,5000.0,33.7545,33.7545,33.7459,33.7545,5000.0
2011-12-23 15:10:00,39.02,39.03,39.02,39.03,5800.0,33.7459,33.7545,33.7459,33.7545,5800.0
2011-12-23 15:20:00,39.02,39.03,39.0,39.0,14200.0,33.7459,33.7545,33.7286,33.7286,14200.0
2011-12-23 15:30:00,39.0,39.01,38.99,38.99,17400.0,33.7286,33.7372,33.7199,33.7199,17400.0
2011-12-23 15:40:00,38.99,39.06,38.99,39.01,19000.0,33.7199,33.7805,33.7199,33.7372,19000.0
2011-12-23 15:50:00,39.01,39.09,39.01,39.08,32500.0,33.7372,33.8064,33.7372,33.7978,32500.0
2011-12-27 09:30:00,39.04,39.05,38.93,39.0,4600.0,33.7632,33.7718,33.668,33.7286,4600.0
2011-12-27 09:40:00,39.01,39.06,38.94,39.03,4100.0,33.7372,33.7805,33.6767,33.7545,4100.0
2011-12-27 09:50:00,39.02,39.04,38.97,39.04,4900.0,33.7459,33.7632,33.7026,33.7632,4900.0
2011-12-27 10:00:00,39.04,39.07,38.99,39.07,1800.0,33.7632,33.7891,33.7199,33.7891,1800.0
2011-12-27 10:10:00,39.04,39.13,39.04,39.13,3300.0,33.7632,33.841,33.7632,33.841,3300.0
2011-12-27 10:20:00,39.14,39.17,39.12,39.17,4100.0,33.8496,33.8756,33.8323,33.8756,4100.0
2011-12-27 10:30:00,39.18,39.18,39.04,39.04,9000.0,33.8842,33.8842,33.7632,33.7632,9000.0
2011-12-27 10:40:00,39.06,39.08,39.03,39.05,3600.0,33.7805,33.7978,33.7545,33.7718,3600.0
2011-12-27 10:50:00,39.05,39.06,38.96,38.96,5500.0,33.7718,33.7805,33.694,33.694,5500.0
2011-12-27 11:00:00,38.97,39.03,38.96,39.0,2500.0,33.7026,33.7545,33.694,33.7286,2500.0
2011-12-27 11:10:00,39.01,39.06,39.0,39.03,5900.0,33.7372,33.7805,33.7286,33.7545,5900.0
2011-12-27 11:20:00,39.05,39.05,39.03,39.05,2300.0,33.7718,33.7718,33.7545,33.7718,2300.0
2011-12-27 11:30:00,39.04,39.05,39.01,39.04,2400.0,33.7632,33.7718,33.7372,33.7632,2400.0
2011-12-27 11:40:00,39.04,39.04,39.0,39.0,2700.0,33.7632,33.7632,33.7286,33.7286,2700.0
2011-12-27 11:50:00,39.02,39.03,38.99,39.01,2900.0,33.7459,33.7545,33.7199,33.7372,2900.0
2011-12-27 12:00:00,39.04,39.1,39.03,39.09,4600.0,33.7632,33.815,33.7545,33.8064,4600.0
2011-12-27 12:10:00,39.09,39.11,39.07,39.09,2300.0,33.8064,33.8237,33.7891,33.8064,2300.0
2011-12-27 12:20:00,39.08,39.12,39.08,39.1,2600.0,33.7978,33.8323,33.7978,33.815,2600.0
2011-12-27 12:30:00,39.13,39.13,39.09,39.09,4600.0,33.841,33.841,33.8064,33.8064,4600.0
2011-12-27 12:40:00,39.12,39.12,39.09,39.09,1900.0,33.8323,33.8323,33.8064,33.8064,1900.0
2011-12-27 12:50:00,39.09,39.09,39.08,39.09,2400.0,33.8064,33.8064,33.7978,33.8064,2400.0
2011-12-27 13:00:00,39.09,39.09,39.06,39.06,2700.0,33.8064,33.8064,33.7805,33.7805,2700.0
2011-12-27 13:10:00,39.06,39.08,39.03,39.08,3200.0,33.7805,33.7978,33.7545,33.7978,3200.0
2011-12-27 13:20:00,39.09,39.1,39.06,39.09,3400.0,33.8064,33.815,33.7805,33.8064,3400.0
2011-12-27 13:30:00,39.09,39.15,39.07,39.14,3200.0,33.8064,33.8583,33.7891,33.8496,3200.0
2011-12-27 13:40:00,39.14,39.15,39.12,39.14,4400.0,33.8496,33.8583,33.8323,33.8496,4400.0
2011-12-27 13:50:00,39.14,39.2,39.14,39.2,3900.0,33.8496,33.9015,33.8496,33.9015,3900.0
2011-12-27 14:00:00,39.2,39.2,39.18,39.19,3500.0,33.9015,33.9015,33.8842,33.8929,3500.0
2011-12-27 14:10:00,39.18,39.21,39.18,39.21,5700.0,33.8842,33.9102,33.8842,33.9102,5700.0
2011-12-27 14:20:00,39.21,39.21,39.15,39.17,9400.0,33.9102,33.9102,33.8583,33.8756,9400.0
2011-12-27 14:30:00,39.17,39.18,39.15,39.18,4300.0,33.8756,33.8842,33.8583,33.8842,4300.0
2011-12-27 14:40:00,39.19,39.25,39.19,39.23,4500.0,33.8929,33.9448,33.8929,33.9275,4500.0
2011-12-27 14:50:00,39.23,39.25,39.22,39.24,4200.0,33.9275,33.9448,33.9188,33.9361,4200.0
2011-12-27 15:00:00,39.25,39.26,39.21,39.22,9100.0,33.9448,33.9534,33.9102,33.9188,9100.0
2011-12-27 15:10:00,39.22,39.22,39.19,39.21,4700.0,33.9188,33.9188,33.8929,33.9102,4700.0
2011-12-27 15:20:00,39.21,39.21,39.16,39.18,5500.0,33.9102,33.9102,33.8669,33.8842,5500.0
2011-12-27 15:30:00,39.18,39.19,39.13,39.14,8300.0,33.8842,33.8929,33.841,33.8496,8300.0
2011-12-27 15:40:00,39.15,39.2,39.13,39.19,10600.0,33.8583,33.9015,33.841,33.8929,10600.0
2011-12-27 15:50:00,39.19,39.2,39.13,39.13,34200.0,33.8929,33.9015,33.841,33.841,34200.0
2011-12-28 09:30:00,39.06,39.06,38.92,38.93,6600.0,33.7805,33.7805,33.6594,33.668,6600.0
2011-12-28 09:40:00,38.87,38.92,38.82,38.87,6100.0,33.6161,33.6594,33.5729,33.6161,6100.0
2011-12-28 09:50:00,38.87,38.88,38.8,38.83,4200.0,33.6161,33.6248,33.5556,33.5815,4200.0
2011-12-28 10:00:00,38.84,38.97,38.84,38.96,4900.0,33.5902,33.7026,33.5902,33.694,4900.0
2011-12-28 10:10:00,38.96,38.98,38.77,38.79,6300.0,33.694,33.7113,33.5297,33.5469,6300.0
2011-12-28 10:20:00,38.79,38.79,38.64,38.7,5000.0,33.5469,33.5469,33.4172,33.4691,5000.0
2011-12-28 10:30:00,38.67,38.67,38.61,38.63,5300.0,33.4432,33.4432,33.3913,33.4086,5300.0
2011-12-28 10:40:00,38.66,38.66,38.6,38.61,5100.0,33.4345,33.4345,33.3826,33.3913,5100.0
2011-12-28 10:50:00,38.61,38.61,38.52,38.58,6900.0,33.3913,33.3913,33.3134,33.3653,6900.0
2011-12-28 11:00:00,38.57,38.59,38.54,38.57,5000.0,33.3567,33.374,33.3307,33.3567,5000.0
2011-12-28 11:10:00,38.57,38.6,38.51,38.52,5500.0,33.3567,33.3826,33.3048,33.3134,5500.0
2011-12-28 11:20:00,38.51,38.51,38.43,38.43,4700.0,33.3048,33.3048,33.2356,33.2356,4700.0
2011-12-28 11:30:00,38.43,38.44,38.36,38.39,7600.0,33.2356,33.2443,33.1751,33.201,7600.0
2011-12-28 11:40:00,38.38,38.42,38.36,38.41,8400.0,33.1924,33.227,33.1751,33.2183,8400.0
2011-12-28 11:50:00,38.42,38.44,38.4,38.44,2800.0,33.227,33.2443,33.2097,33.2443,2800.0
2011-12-28 12:00:00,38.43,38.47,38.39,38.39,6300.0,33.2356,33.2702,33.201,33.201,6300.0
2011-12-28 12:10:00,38.39,38.56,38.37,38.56,6400.0,33.201,33.348,33.1837,33.348,6400.0
2011-12-28 12:20:00,38.57,38.57,38.5,38.5,3900.0,33.3567,33.3567,33.2961,33.2961,3900.0
2011-12-28 12:30:00,38.51,38.55,38.51,38.54,3700.0,33.3048,33.3394,33.3048,33.3307,3700.0
2011-12-28 12:40:00,38.53,38.53,38.51,38.51,2500.0,33.3221,33.3221,33.3048,33.3048,2500.0
2011-12-28 12:50:00,38.51,38.53,38.44,38.53,8500.0,33.3048,33.3221,33.2443,33.3221,8500.0
2011-12-28 13:00:00,38.52,38.53,38.5,38.51,5400.0,33.3134,33.3221,33.2961,33.3048,5400.0
2011-12-28 13:10:00,38.52,38.55,38.49,38.54,4400.0,33.3134,33.3394,33.2875,33.3307,4400.0
2011-12-28 13:20:00,38.54,38.55,38.51,38.55,6300.0,33.3307,33.3394,33.3048,33.3394,6300.0
2011-12-28 13:30:00,38.56,38.63,38.56,38.62,2500.0,33.348,33.4086,33.348,33.3999,2500.0
2011-12-28 13:40:00,38.62,38.63,38.61,38.61,2600.0,33.3999,33.4086,33.3913,33.3913,2600.0
2011-12-28 13:50:00,38.61,38.62,38.59,38.61,2500.0,33.3913,33.3999,33.374,33.3913,2500.0
2011-12-28 14:00:00,38.61,38.61,38.55,38.55,5700.0,33.3913,33.3913,33.3394,33.3394,5700.0
2011-12-28 14:10:00,38.55,38.55,38.48,38.5,6800.0,33.3394,33.3394,33.2789,33.2961,6800.0
2011-12-28 14:20:00,38.5,38.56,38.5,38.55,4100.0,33.2961,33.348,33.2961,33.3394,4100.0
2011-12-28 14:30:00,38.56,38.56,38.46,38.46,7600.0,33.348,33.348,33.2616,33.2616,7600.0
2011-12-28 14:40:00,38.47,38.5,38.46,38.48,6400.0,33.2702,33.2961,33.2616,33.2789,6400.0
2011-12-28 14:50:00,38.5,38.51,38.48,38.49,6200.0,33.2961,33.3048,33.2789,33.2875,6200.0
2011-12-28 15:00:00,38.49,38.53,38.49,38.53,8800.0,33.2875,33.3221,33.2875,33.3221,8800.0
2011-12-28 15:10:00,38.54,38.58,38.47,38.51,10500.0,33.3307,33.3653,33.2702,33.3048,10500.0
2011-12-28 15:20:00,38.51,38.54,38.45,38.48,10800.0,33.3048,33.3307,33.2529,33.2789,10800.0
2011-12-28 15:30:00,38.47,38.49,38.4,38.43,22700.0,33.2702,33.2875,33.2097,33.2356,22700.0
2011-12-28 15:40:00,38.44,38.48,38.37,38.4,32500.0,33.2443,33.2789,33.1837,33.2097,32500.0
2011-12-28 15:50:00,38.4,38.41,38.33,38.37,81300.0,33.2097,33.2183,33.1491,33.1837,81300.0
2011-12-29 09:30:00,38.56,38.73,38.54,38.62,10000.0,33.348,33.4951,33.3307,33.3999,10000.0
2011-12-29 09:40:00,38.62,38.77,38.55,38.55,17600.0,33.3999,33.5297,33.3394,33.3394,17600.0
2011-12-29 09:50:00,38.54,38.65,38.54,38.63,12400.0,33.3307,33.4259,33.3307,33.4086,12400.0
2011-12-29 10:00:00,38.63,38.66,38.59,38.64,20500.0,33.4086,33.4345,33.374,33.4172,20500.0
2011-12-29 10:10:00,38.64,38.64,38.57,38.61,9600.0,33.4172,33.4172,33.3567,33.3913,9600.0
2011-12-29 10:20:00,38.61,38.64,38.59,38.62,13700.0,33.3913,33.4172,33.374,33.3999,13700.0
2011-12-29 10:30:00,38.63,38.78,38.63,38.77,7300.0,33.4086,33.5383,33.4086,33.5297,7300.0
2011-12-29 10:40:00,38.78,38.81,38.74,38.75,3300.0,33.5383,33.5642,33.5037,33.5124,3300.0
2011-12-29 10:50:00,38.74,38.76,38.72,38.75,3700.0,33.5037,33.521,33.4864,33.5124,3700.0
2011-12-29 11:00:00,38.76,38.77,38.64,38.64,13300.0,33.521,33.5297,33.4172,33.4172,13300.0
2011-12-29 11:10:00,38.64,38.69,38.63,38.64,7300.0,33.4172,33.4605,33.4086,33.4172,7300.0
2011-12-29 11:20:00,38.64,38.66,38.64,38.65,6000.0,33.4172,33.4345,33.4172,33.4259,6000.0
2011-12-29 11:30:00,38.64,38.67,38.63,38.64,9300.0,33.4172,33.4432,33.4086,33.4172,9300.0
2011-12-29 11:40:00,38.65,38.66,38.65,38.65,2800.0,33.4259,33.4345,33.4259,33.4259,2800.0
2011-12-29 11:50:00,38.65,38.66,38.63,38.65,8000.0,33.4259,33.4345,33.4086,33.4259,8000.0
2011-12-29 12:00:00,38.65,38.65,38.62,38.62,6800.0,33.4259,33.4259,33.3999,33.3999,6800.0
2011-12-29 12:10:00,38.62,38.65,38.61,38.65,10000.0,33.3999,33.4259,33.3913,33.4259,10000.0
2011-12-29 12:20:00,38.65,38.71,38.65,38.7,7600.0,33.4259,33.4778,33.4259,33.4691,7600.0
2011-12-29 12:30:00,38.7,38.71,38.66,38.7,6400.0,33.4691,33.4778,33.4345,33.4691,6400.0
2011-12-29 12:40:00,38.69,38.76,38.69,38.75,4000.0,33.4605,33.521,33.4605,33.5124,4000.0
2011-12-29 12:50:00,38.76,38.8,38.76,38.8,3200.0,33.521,33.5556,33.521,33.5556,3200.0
2011-12-29 13:00:00,38.79,38.83,38.79,38.79,3800.0,33.5469,33.5815,33.5469,33.5469,3800.0
2011-12-29 13:10:00,38.8,38.82,38.7,38.74,5500.0,33.5556,33.5729,33.4691,33.5037,5500.0
2011-12-29 13:20:00,38.73,38.76,38.7,38.74,3100.0,33.4951,33.521,33.4691,33.5037,3100.0
2011-12-29 13:30:00,38.76,38.8,38.76,38.8,2000.0,33.521,33.5556,33.521,33.5556,2000.0
2011-12-29 13:40:00,38.83,38.84,38.76,38.79,3200.0,33.5815,33.5902,33.521,33.5469,3200.0
2011-12-29 13:50:00,38.79,38.84,38.79,38.83,3000.0,33.5469,33.5902,33.5469,33.5815,3000.0
2011-12-29 14:00:00,38.83,38.84,38.81,38.81,3700.0,33.5815,33.5902,33.5642,33.5642,3700.0
2011-12-29 14:10:00,38.81,38.82,38.79,38.81,4500.0,33.5642,33.5729,33.5469,33.5642,4500.0
2011-12-29 14:20:00,38.79,38.81,38.78,38.78,5200.0,33.5469,33.5642,33.5383,33.5383,5200.0
2011-12-29 14:30:00,38.78,38.79,38.77,38.78,3200.0,33.5383,33.5469,33.5297,33.5383,3200.0
2011-12-29 14:40:00,38.78,38.78,38.73,38.74,11400.0,33.5383,33.5383,33.4951,33.5037,11400.0
2011-12-29 14:50:00,38.73,38.74,38.73,38.73,12800.0,33.4951,33.5037,33.4951,33.4951,12800.0
2011-12-29 15:00:00,38.71,38.75,38.71,38.75,9200.0,33.4778,33.5124,33.4778,33.5124,9200.0
2011-12-29 15:10:00,38.76,38.82,38.75,38.81,10000.0,33.521,33.5729,33.5124,33.5642,10000.0
2011-12-29 15:20:00,38.8,38.8,38.71,38.73,26100.0,33.5556,33.5556,33.4778,33.4951,26100.0
2011-12-29 15:30:00,38.72,38.78,38.72,38.78,17300.0,33.4864,33.5383,33.4864,33.5383,17300.0
2011-12-29 15:40:00,38.79,38.82,38.75,38.75,26100.0,33.5469,33.5729,33.5124,33.5124,26100.0
2011-12-29 15:50:00,38.77,38.84,38.76,38.78,48500.0,33.5297,33.5902,33.521,33.5383,48500.0
2011-12-30 09:30:00,38.74,38.93,38.74,38.82,7900.0,33.5037,33.668,33.5037,33.5729,7900.0
2011-12-30 09:40:00,38.74,38.87,38.71,38.84,5100.0,33.5037,33.6161,33.4778,33.5902,5100.0
2011-12-30 09:50:00,38.85,38.87,38.82,38.86,5100.0,33.5988,33.6161,33.5729,33.6075,5100.0
2011-12-30 10:00:00,38.86,38.91,38.86,38.91,5200.0,33.6075,33.6507,33.6075,33.6507,5200.0
2011-12-30 10:10:00,38.91,38.95,38.91,38.93,6400.0,33.6507,33.6853,33.6507,33.668,6400.0
2011-12-30 10:20:00,38.92,38.95,38.9,38.95,6100.0,33.6594,33.6853,33.6421,33.6853,6100.0
2011-12-30 10:30:00,38.93,39.0,38.92,38.99,6400.0,33.668,33.7286,33.6594,33.7199,6400.0
2011-12-30 10:40:00,38.95,38.98,38.94,38.98,5000.0,33.6853,33.7113,33.6767,33.7113,5000.0
2011-12-30 10:50:00,38.98,39.01,38.95,38.95,7500.0,33.7113,33.7372,33.6853,33.6853,7500.0
2011-12-30 11:00:00,38.96,38.99,38.95,38.98,6700.0,33.694,33.7199,33.6853,33.7113,6700.0
2011-12-30 11:10:00,38.98,39.03,38.98,39.02,5100.0,33.7113,33.7545,33.7113,33.7459,5100.0
2011-12-30 11:20:00,39.03,39.07,39.01,39.06,5600.0,33.7545,33.7891,33.7372,33.7805,5600.0
2011-12-30 11:30:00,39.05,39.09,39.05,39.09,3300.0,33.7718,33.8064,33.7718,33.8064,3300.0
2011-12-30 11:40:00,39.08,39.09,39.05,39.06,4600.0,33.7978,33.8064,33.7718,33.7805,4600.0
2011-12-30 11:50:00,39.06,39.06,39.03,39.06,5500.0,33.7805,33.7805,33.7545,33.7805,5500.0
2011-12-30 12:00:00,39.04,39.04,38.99,39.01,5700.0,33.7632,33.7632,33.7199,33.7372,5700.0
2011-12-30 12:10:00,39.01,39.01,38.99,39.01,3200.0,33.7372,33.7372,33.7199,33.7372,3200.0
2011-12-30 12:20:00,38.99,39.01,38.99,39.0,1700.0,33.7199,33.7372,33.7199,33.7286,1700.0
2011-12-30 12:30:00,39.0,39.0,38.99,39.0,3200.0,33.7286,33.7286,33.7199,33.7286,3200.0
2011-12-30 12:40:00,38.99,39.02,38.99,39.01,4000.0,33.7199,33.7459,33.7199,33.7372,4000.0
2011-12-30 12:50:00,39.01,39.01,38.96,38.97,6300.0,33.7372,33.7372,33.694,33.7026,6300.0
2011-12-30 13:00:00,38.96,38.98,38.93,38.98,3400.0,33.694,33.7113,33.668,33.7113,3400.0
2011-12-30 13:10:00,38.97,38.98,38.96,38.97,4000.0,33.7026,33.7113,33.694,33.7026,4000.0
2011-12-30 13:20:00,38.95,38.96,38.94,38.94,1800.0,33.6853,33.694,33.6767,33.6767,1800.0
2011-12-30 13:30:00,38.95,38.95,38.91,38.92,3500.0,33.6853,33.6853,33.6507,33.6594,3500.0
2011-12-30 13:40:00,38.92,38.93,38.91,38.92,1600.0,33.6594,33.668,33.6507,33.6594,1600.0
2011-12-30 13:50:00,38.92,38.92,38.9,38.9,2400.0,33.6594,33.6594,33.6421,33.6421,2400.0
2011-12-30 14:00:00,38.9,38.91,38.89,38.9,2000.0,33.6421,33.6507,33.6334,33.6421,2000.0
2011-12-30 14:10:00,38.9,38.92,38.88,38.89,3900.0,33.6421,33.6594,33.6248,33.6334,3900.0
2011-12-30 14:20:00,38.88,38.89,38.82,38.83,5700.0,33.6248,33.6334,33.5729,33.5815,5700.0
2011-12-30 14:30:00,38.84,38.88,38.84,38.85,2500.0,33.5902,33.6248,33.5902,33.5988,2500.0
2011-12-30 14:40:00,38.85,38.86,38.83,38.83,2600.0,33.5988,33.6075,33.5815,33.5815,2600.0
2011-12-30 14:50:00,38.83,38.86,38.83,38.85,3100.0,33.5815,33.6075,33.5815,33.5988,3100.0
2011-12-30 15:00:00,38.86,38.87,38.84,38.85,5900.0,33.6075,33.6161,33.5902,33.5988,5900.0
2011-12-30 15:10:00,38.84,38.87,38.83,38.87,3900.0,33.5902,33.6161,33.5815,33.6161,3900.0
2011-12-30 15:20:00,38.87,38.88,38.84,38.84,3200.0,33.6161,33.6248,33.5902,33.5902,3200.0
2011-12-30 15:30:00,38.84,38.85,38.8,38.8,10100.0,33.5902,33.5988,33.5556,33.5556,10100.0
2011-12-30 15:40:00,38.81,38.85,38.8,38.83,10200.0,33.5642,33.5988,33.5556,33.5815,10200.0
2011-12-30 15:50:00,38.82,38.83,38.73,38.73,32300.0,33.5729,33.5815,33.4951,33.4951,32300.0
2012-01-03 09:30:00,39.39,39.39,39.1,39.15,37700.0,34.0659,34.0659,33.815,33.8583,37700.0
2012-01-03 09:40:00,39.16,39.28,39.16,39.19,25000.0,33.8669,33.9707,33.8669,33.8929,25000.0
2012-01-03 09:50:00,39.21,39.24,39.19,39.22,12400.0,33.9102,33.9361,33.8929,33.9188,12400.0
2012-01-03 10:00:00,39.23,39.44,39.23,39.44,33900.0,33.9275,34.1091,33.9275,34.1091,33900.0
2012-01-03 10:10:00,39.44,39.5,39.41,39.49,9300.0,34.1091,34.161,34.0831,34.1523,9300.0
2012-01-03 10:20:00,39.49,39.51,39.36,39.37,32000.0,34.1523,34.1696,34.0399,34.0486,32000.0
2012-01-03 10:30:00,39.36,39.39,39.3,39.31,13300.0,34.0399,34.0659,33.988,33.9967,13300.0
2012-01-03 10:40:00,39.29,39.29,39.16,39.16,24800.0,33.9794,33.9794,33.8669,33.8669,24800.0
2012-01-03 10:50:00,39.18,39.22,39.16,39.17,11300.0,33.8842,33.9188,33.8669,33.8756,11300.0
2012-01-03 11:00:00,39.18,39.2,39.13,39.13,10800.0,33.8842,33.9015,33.841,33.841,10800.0
2012-01-03 11:10:00,39.13,39.15,39.12,39.15,6200.0,33.841,33.8583,33.8323,33.8583,6200.0
2012-01-03 11:20:00,39.13,39.13,39.06,39.09,13700.0,33.841,33.841,33.7805,33.8064,13700.0
2012-01-03 11:30:00,39.09,39.13,39.09,39.13,7400.0,33.8064,33.841,33.8064,33.841,7400.0
2012-01-03 11:40:00,39.11,39.11,39.0,39.0,10300.0,33.8237,33.8237,33.7286,33.7286,10300.0
2012-01-03 11:50:00,39.01,39.03,38.98,39.0,14300.0,33.7372,33.7545,33.7113,33.7286,14300.0
2012-01-03 12:00:00,39.01,39.02,38.99,39.0,6700.0,33.7372,33.7459,33.7199,33.7286,6700.0
2012-01-03 12:10:00,39.0,39.02,38.98,39.0,9800.0,33.7286,33.7459,33.7113,33.7286,9800.0
2012-01-03 12:20:00,39.0,39.05,39.0,39.05,9400.0,33.7286,33.7718,33.7286,33.7718,9400.0
2012-01-03 12:30:00,39.04,39.04,38.89,38.89,9200.0,33.7632,33.7632,33.6334,33.6334,9200.0
2012-01-03 12:40:00,38.89,38.92,38.85,38.87,6700.0,33.6334,33.6594,33.5988,33.6161,6700.0
2012-01-03 12:50:00,38.9,38.92,38.86,38.86,8200.0,33.6421,33.6594,33.6075,33.6075,8200.0
2012-01-03 13:00:00,38.86,38.92,38.86,38.87,7100.0,33.6075,33.6594,33.6075,33.6161,7100.0
2012-01-03 13:10:00,38.87,38.91,38.85,38.9,7000.0,33.6161,33.6507,33.5988,33.6421,7000.0
2012-01-03 13:20:00,38.92,38.92,38.89,38.91,13700.0,33.6594,33.6594,33.6334,33.6507,13700.0
2012-01-03 13:30:00,38.9,38.92,38.89,38.91,6200.0,33.6421,33.6594,33.6334,33.6507,6200.0
2012-01-03 13:40:00,38.91,39.0,38.91,39.0,8000.0,33.6507,33.7286,33.6507,33.7286,8000.0
2012-01-03 13:50:00,39.0,39.0,38.96,38.98,9000.0,33.7286,33.7286,33.694,33.7113,9000.0
2012-01-03 14:00:00,38.99,39.0,38.97,38.97,4300.0,33.7199,33.7286,33.7026,33.7026,4300.0
2012-01-03 14:10:00,38.97,38.99,38.93,38.96,5100.0,33.7026,33.7199,33.668,33.694,5100.0
2012-01-03 14:20:00,38.98,38.98,38.96,38.97,4800.0,33.7113,33.7113,33.694,33.7026,4800.0
2012-01-03 14:30:00,38.99,39.0,38.93,38.96,19300.0,33.7199,33.7286,33.668,33.694,19300.0
2012-01-03 14:40:00,38.96,39.01,38.95,38.96,13000.0,33.694,33.7372,33.6853,33.694,13000.0
2012-01-03 14:50:00,38.96,38.97,38.94,38.95,17000.0,33.694,33.7026,33.6767,33.6853,17000.0
2012-01-03 15:00:00,38.94,38.96,38.92,38.93,11400.0,33.6767,33.694,33.6594,33.668,11400.0
2012-01-03 15:10:00,38.93,38.95,38.9,38.94,12600.0,33.668,33.6853,33.6421,33.6767,12600.0
2012-01-03 15:20:00,38.95,38.95,38.83,38.87,20200.0,33.6853,33.6853,33.5815,33.6161,20200.0
2012-01-03 15:30:00,38.87,38.91,38.85,38.88,17100.0,33.6161,33.6507,33.5988,33.6248,17100.0
2012-01-03 15:40:00,38.88,38.9,38.82,38.87,40400.0,33.6248,33.6421,33.5729,33.6161,40400.0
2012-01-03 15:50:00,38.87,38.87,38.78,38.82,52400.0,33.6161,33.6161,33.5383,33.5729,52400.0
2012-01-04 09:30:00,38.68,38.79,38.53,38.64,11200.0,33.4518,33.5469,33.3221,33.4172,11200.0
2012-01-04 09:40:00,38.63,38.69,38.36,38.44,17400.0,33.4086,33.4605,33.1751,33.2443,17400.0
2012-01-04 09:50:00,38.41,38.47,38.36,38.47,17300.0,33.2183,33.2702,33.1751,33.2702,17300.0
2012-01-04 10:00:00,38.47,38.5,38.41,38.47,21600.0,33.2702,33.2961,33.2183,33.2702,21600.0
2012-01-04 10:10:00,38.48,38.52,38.43,38.51,18800.0,33.2789,33.3134,33.2356,33.3048,18800.0
2012-01-04 10:20:00,38.5,38.53,38.43,38.49,25100.0,33.2961,33.3221,33.2356,33.2875,25100.0
2012-01-04 10:30:00,38.48,38.48,38.41,38.41,10000.0,33.2789,33.2789,33.2183,33.2183,10000.0
2012-01-04 10:40:00,38.41,38.45,38.4,38.42,10600.0,33.2183,33.2529,33.2097,33.227,10600.0
2012-01-04 10:50:00,38.44,38.53,38.44,38.53,8900.0,33.2443,33.3221,33.2443,33.3221,8900.0
2012-01-04 11:00:00,38.52,38.63,38.52,38.63,9700.0,33.3134,33.4086,33.3134,33.4086,9700.0
2012-01-04 11:10:00,38.63,38.68,38.63,38.66,11400.0,33.4086,33.4518,33.4086,33.4345,11400.0
2012-01-04 11:20:00,38.67,38.69,38.63,38.66,11800.0,33.4432,33.4605,33.4086,33.4345,11800.0
2012-01-04 11:30:00,38.65,38.66,38.57,38.6,9000.0,33.4259,33.4345,33.3567,33.3826,9000.0
2012-01-04 11:40:00,38.59,38.61,38.58,38.59,3300.0,33.374,33.3913,33.3653,33.374,3300.0
2012-01-04 11:50:00,38.59,38.59,38.53,38.54,7300.0,33.374,33.374,33.3221,33.3307,7300.0
2012-01-04 12:00:00,38.53,38.68,38.5,38.66,12400.0,33.3221,33.4518,33.2961,33.4345,12400.0
2012-01-04 12:10:00,38.66,38.71,38.64,38.7,12600.0,33.4345,33.4778,33.4172,33.4691,12600.0
2012-01-04 12:20:00,38.7,38.71,38.67,38.7,9900.0,33.4691,33.4778,33.4432,33.4691,9900.0
2012-01-04 12:30:00,38.7,38.71,38.68,38.68,9000.0,33.4691,33.4778,33.4518,33.4518,9000.0
2012-01-04 12:40:00,38.68,38.69,38.67,38.68,7700.0,33.4518,33.4605,33.4432,33.4518,7700.0
2012-01-04 12:50:00,38.67,38.7,38.63,38.65,65400.0,33.4432,33.4691,33.4086,33.4259,65400.0
2012-01-04 13:00:00,38.64,38.64,38.59,38.59,19300.0,33.4172,33.4172,33.374,33.374,19300.0
2012-01-04 13:10:00,38.59,38.61,38.58,38.61,17100.0,33.374,33.3913,33.3653,33.3913,17100.0
2012-01-04 13:20:00,38.61,38.63,38.6,38.61,12300.0,33.3913,33.4086,33.3826,33.3913,12300.0
2012-01-04 13:30:00,38.61,38.63,38.58,38.58,10600.0,33.3913,33.4086,33.3653,33.3653,10600.0
2012-01-04 13:40:00,38.59,38.6,38.58,38.6,8600.0,33.374,33.3826,33.3653,33.3826,8600.0
2012-01-04 13:50:00,38.6,38.6,38.53,38.53,10800.0,33.3826,33.3826,33.3221,33.3221,10800.0
2012-01-04 14:00:00,38.53,38.53,38.48,38.49,10900.0,33.3221,33.3221,33.2789,33.2875,10900.0
2012-01-04 14:10:00,38.49,38.49,38.42,38.44,18300.0,33.2875,33.2875,33.227,33.2443,18300.0
2012-01-04 14:20:00,38.44,38.5,38.44,38.47,17400.0,33.2443,33.2961,33.2443,33.2702,17400.0
2012-01-04 14:30:00,38.49,38.53,38.48,38.48,15700.0,33.2875,33.3221,33.2789,33.2789,15700.0
2012-01-04 14:40:00,38.48,38.5,38.47,38.48,15800.0,33.2789,33.2961,33.2702,33.2789,15800.0
2012-01-04 14:50:00,38.48,38.49,38.47,38.47,13200.0,33.2789,33.2875,33.2702,33.2702,13200.0
2012-01-04 15:00:00,38.48,38.5,38.46,38.5,10000.0,33.2789,33.2961,33.2616,33.2961,10000.0
2012-01-04 15:10:00,38.5,38.5,38.48,38.49,31700.0,33.2961,33.2961,33.2789,33.2875,31700.0
2012-01-04 15:20:00,38.5,38.5,38.49,38.49,17200.0,33.2961,33.2961,33.2875,33.2875,17200.0
2012-01-04 15:30:00,38.5,38.5,38.49,38.5,27900.0,33.2961,33.2961,33.2875,33.2961,27900.0
2012-01-04 15:40:00,38.5,38.5,38.47,38.48,51500.0,33.2961,33.2961,33.2702,33.2789,51500.0
2012-01-04 15:50:00,38.48,38.5,38.44,38.44,113500.0,33.2789,33.2961,33.2443,33.2443,113500.0
2012-01-05 09:30:00,38.17,38.2,38.02,38.11,19800.0,33.0108,33.0367,32.881,32.9589,19800.0
2012-01-05 09:40:00,38.09,38.09,37.91,37.98,10100.0,32.9416,32.9416,32.7859,32.8464,10100.0
2012-01-05 09:50:00,37.99,38.03,37.98,38.0,5500.0,32.8551,32.8897,32.8464,32.8637,5500.0
2012-01-05 10:00:00,38.0,38.0,37.89,37.96,8500.0,32.8637,32.8637,32.7686,32.8291,8500.0
2012-01-05 10:10:00,37.97,38.15,37.95,38.15,13100.0,32.8378,32.9935,32.8205,32.9935,13100.0
2012-01-05 10:20:00,38.16,38.21,38.12,38.17,6600.0,33.0021,33.0453,32.9675,33.0108,6600.0
2012-01-05 10:30:00,38.17,38.19,38.12,38.16,10100.0,33.0108,33.028,32.9675,33.0021,10100.0
2012-01-05 10:40:00,38.18,38.25,38.16,38.19,19900.0,33.0194,33.0799,33.0021,33.028,19900.0
2012-01-05 10:50:00,38.18,38.19,38.15,38.18,13000.0,33.0194,33.028,32.9935,33.0194,13000.0
2012-01-05 11:00:00,38.18,38.18,38.11,38.11,19500.0,33.0194,33.0194,32.9589,32.9589,19500.0
2012-01-05 11:10:00,38.11,38.15,38.09,38.13,6600.0,32.9589,32.9935,32.9416,32.9762,6600.0
2012-01-05 11:20:00,38.14,38.19,38.12,38.17,39800.0,32.9848,33.028,32.9675,33.0108,39800.0
2012-01-05 11:30:00,38.16,38.17,38.12,38.16,17800.0,33.0021,33.0108,32.9675,33.0021,17800.0
2012-01-05 11:40:00,38.16,38.18,38.14,38.16,18900.0,33.0021,33.0194,32.9848,33.0021,18900.0
2012-01-05 11:50:00,38.17,38.17,38.11,38.14,16300.0,33.0108,33.0108,32.9589,32.9848,16300.0
2012-01-05 12:00:00,38.14,38.16,38.13,38.14,18800.0,32.9848,33.0021,32.9762,32.9848,18800.0
2012-01-05 12:10:00,38.15,38.15,38.13,38.15,19600.0,32.9935,32.9935,32.9762,32.9935,19600.0
2012-01-05 12:20:00,38.15,38.22,38.08,38.21,15300.0,32.9935,33.054,32.9329,33.0453,15300.0
2012-01-05 12:30:00,38.2,38.24,38.2,38.22,9300.0,33.0367,33.0713,33.0367,33.054,9300.0
2012-01-05 12:40:00,38.22,38.32,38.22,38.32,12800.0,33.054,33.1405,33.054,33.1405,12800.0
2012-01-05 12:50:00,38.32,38.38,38.31,38.32,15700.0,33.1405,33.1924,33.1318,33.1405,15700.0
2012-01-05 13:00:00,38.33,38.33,38.27,38.32,25200.0,33.1491,33.1491,33.0972,33.1405,25200.0
2012-01-05 13:10:00,38.32,38.36,38.31,38.36,7700.0,33.1405,33.1751,33.1318,33.1751,7700.0
2012-01-05 13:20:00,38.36,38.36,38.3,38.34,22700.0,33.1751,33.1751,33.1232,33.1578,22700.0
2012-01-05 13:30:00,38.34,38.36,38.3,38.3,29500.0,33.1578,33.1751,33.1232,33.1232,29500.0
2012-01-05 13:40:00,38.31,38.45,38.3,38.45,27500.0,33.1318,33.2529,33.1232,33.2529,27500.0
2012-01-05 13:50:00,38.44,38.44,38.34,38.36,21000.0,33.2443,33.2443,33.1578,33.1751,21000.0
2012-01-05 14:00:00,38.35,38.41,38.34,38.38,19500.0,33.1664,33.2183,33.1578,33.1924,19500.0
2012-01-05 14:10:00,38.39,38.39,38.31,38.38,24900.0,33.201,33.201,33.1318,33.1924,24900.0
2012-01-05 14:20:00,38.38,38.44,38.36,38.4,27500.0,33.1924,33.2443,33.1751,33.2097,27500.0
2012-01-05 14:30:00,38.39,38.43,38.39,38.43,14500.0,33.201,33.2356,33.201,33.2356,14500.0
2012-01-05 14:40:00,38.43,38.48,38.41,38.46,25600.0,33.2356,33.2789,33.2183,33.2616,25600.0
2012-01-05 14:50:00,38.46,38.47,38.38,38.4,26400.0,33.2616,33.2702,33.1924,33.2097,26400.0
2012-01-05 15:00:00,38.4,38.46,38.38,38.46,33200.0,33.2097,33.2616,33.1924,33.2616,33200.0
2012-01-05 15:10:00,38.45,38.47,38.41,38.45,28800.0,33.2529,33.2702,33.2183,33.2529,28800.0
2012-01-05 15:20:00,38.46,38.49,38.43,38.43,20500.0,33.2616,33.2875,33.2356,33.2356,20500.0
2012-01-05 15:30:00,38.43,38.47,38.41,38.44,21800.0,33.2356,33.2702,33.2183,33.2443,21800.0
2012-01-05 15:40:00,38.45,38.49,38.39,38.4,47500.0,33.2529,33.2875,33.201,33.2097,47500.0
2012-01-05 15:50:00,38.41,38.45,38.37,38.41,75400.0,33.2183,33.2529,33.1837,33.2183,75400.0
2012-01-06 09:30:00,38.58,38.6,38.43,38.46,15700.0,33.3653,33.3826,33.2356,33.2616,15700.0
2012-01-06 09:40:00,38.44,38.47,38.33,38.39,7700.0,33.2443,33.2702,33.1491,33.201,7700.0
2012-01-06 09:50:00,38.37,38.37,38.26,38.36,13500.0,33.1837,33.1837,33.0886,33.1751,13500.0
2012-01-06 10:00:00,38.35,38.36,38.27,38.35,44900.0,33.1664,33.1751,33.0972,33.1664,44900.0
2012-01-06 10:10:00,38.35,38.42,38.35,38.42,5300.0,33.1664,33.227,33.1664,33.227,5300.0
2012-01-06 10:20:00,38.41,38.47,38.35,38.42,7500.0,33.2183,33.2702,33.1664,33.227,7500.0
2012-01-06 10:30:00,38.42,38.46,38.41,38.45,5300.0,33.227,33.2616,33.2183,33.2529,5300.0
2012-01-06 10:40:00,38.47,38.54,38.42,38.54,12600.0,33.2702,33.3307,33.227,33.3307,12600.0
2012-01-06 10:50:00,38.54,38.54,38.49,38.5,13900.0,33.3307,33.3307,33.2875,33.2961,13900.0
2012-01-06 11:00:00,38.52,38.68,38.52,38.68,20300.0,33.3134,33.4518,33.3134,33.4518,20300.0
2012-01-06 11:10:00,38.68,38.7,38.64,38.68,6000.0,33.4518,33.4691,33.4172,33.4518,6000.0
2012-01-06 11:20:00,38.68,38.7,38.66,38.67,6300.0,33.4518,33.4691,33.4345,33.4432,6300.0
2012-01-06 11:30:00,38.69,38.73,38.68,38.72,6800.0,33.4605,33.4951,33.4518,33.4864,6800.0
2012-01-06 11:40:00,38.72,38.8,38.71,38.8,11400.0,33.4864,33.5556,33.4778,33.5556,11400.0
2012-01-06 11:50:00,38.8,38.83,38.8,38.82,12000.0,33.5556,33.5815,33.5556,33.5729,12000.0
2012-01-06 12:00:00,38.81,38.82,38.77,38.78,13000.0,33.5642,33.5729,33.5297,33.5383,13000.0
2012-01-06 12:10:00,38.78,38.84,38.77,38.84,11100.0,33.5383,33.5902,33.5297,33.5902,11100.0
2012-01-06 12:20:00,38.84,38.88,38.84,38.87,11000.0,33.5902,33.6248,33.5902,33.6161,11000.0
2012-01-06 12:30:00,38.87,38.9,38.85,38.86,12400.0,33.6161,33.6421,33.5988,33.6075,12400.0
2012-01-06 12:40:00,38.86,38.86,38.77,38.81,9600.0,33.6075,33.6075,33.5297,33.5642,9600.0
2012-01-06 12:50:00,38.81,38.84,38.81,38.82,6400.0,33.5642,33.5902,33.5642,33.5729,6400.0
2012-01-06 13:00:00,38.81,38.83,38.77,38.83,5900.0,33.5642,33.5815,33.5297,33.5815,5900.0
2012-01-06 13:10:00,38.82,38.86,38.79,38.85,12400.0,33.5729,33.6075,33.5469,33.5988,12400.0
2012-01-06 13:20:00,38.85,38.88,38.82,38.86,12100.0,33.5988,33.6248,33.5729,33.6075,12100.0
2012-01-06 13:30:00,38.86,38.89,38.81,38.89,9900.0,33.6075,33.6334,33.5642,33.6334,9900.0
2012-01-06 13:40:00,38.89,38.96,38.89,38.96,9500.0,33.6334,33.694,33.6334,33.694,9500.0
2012-01-06 13:50:00,38.95,38.99,38.93,38.95,25600.0,33.6853,33.7199,33.668,33.6853,25600.0
2012-01-06 14:00:00,38.95,38.97,38.93,38.97,8900.0,33.6853,33.7026,33.668,33.7026,8900.0
2012-01-06 14:10:00,38.96,38.98,38.93,38.98,23000.0,33.694,33.7113,33.668,33.7113,23000.0
2012-01-06 14:20:00,38.98,39.0,38.95,38.96,18600.0,33.7113,33.7286,33.6853,33.694,18600.0
2012-01-06 14:30:00,38.97,38.99,38.95,38.96,22900.0,33.7026,33.7199,33.6853,33.694,22900.0
2012-01-06 14:40:00,38.95,38.96,38.9,38.92,8500.0,33.6853,33.694,33.6421,33.6594,8500.0
2012-01-06 14:50:00,38.91,38.91,38.87,38.88,5400.0,33.6507,33.6507,33.6161,33.6248,5400.0
2012-01-06 15:00:00,38.88,38.91,38.87,38.9,8200.0,33.6248,33.6507,33.6161,33.6421,8200.0
2012-01-06 15:10:00,38.89,38.92,38.88,38.91,14200.0,33.6334,33.6594,33.6248,33.6507,14200.0
2012-01-06 15:20:00,38.91,38.95,38.9,38.92,21100.0,33.6507,33.6853,33.6421,33.6594,21100.0
2012-01-06 15:30:00,38.94,38.97,38.92,38.95,31900.0,33.6767,33.7026,33.6594,33.6853,31900.0
2012-01-06 15:40:00,38.95,38.98,38.91,38.94,40600.0,33.6853,33.7113,33.6507,33.6767,40600.0
2012-01-06 15:50:00,38.94,38.96,38.88,38.93,104700.0,33.6767,33.694,33.6248,33.668,104700.0
2012-01-09 09:30:00,38.99,38.99,38.83,38.84,7700.0,33.7199,33.7199,33.5815,33.5902,7700.0
2012-01-09 09:40:00,38.85,38.85,38.76,38.77,16400.0,33.5988,33.5988,33.521,33.5297,16400.0
2012-01-09 09:50:00,38.77,38.91,38.77,38.84,5300.0,33.5297,33.6507,33.5297,33.5902,5300.0
2012-01-09 10:00:00,38.84,38.84,38.72,38.79,6000.0,33.5902,33.5902,33.4864,33.5469,6000.0
2012-01-09 10:10:00,38.82,38.84,38.77,38.79,13700.0,33.5729,33.5902,33.5297,33.5469,13700.0
2012-01-09 10:20:00,38.77,38.8,38.76,38.8,2800.0,33.5297,33.5556,33.521,33.5556,2800.0
2012-01-09 10:30:00,38.8,38.82,38.76,38.79,30600.0,33.5556,33.5729,33.521,33.5469,30600.0
2012-01-09 10:40:00,38.78,38.78,38.71,38.73,6500.0,33.5383,33.5383,33.4778,33.4951,6500.0
2012-01-09 10:50:00,38.72,38.77,38.7,38.73,6800.0,33.4864,33.5297,33.4691,33.4951,6800.0
2012-01-09 11:00:00,38.72,38.73,38.67,38.67,4800.0,33.4864,33.4951,33.4432,33.4432,4800.0
2012-01-09 11:10:00,38.66,38.69,38.61,38.63,7500.0,33.4345,33.4605,33.3913,33.4086,7500.0
2012-01-09 11:20:00,38.63,38.71,38.63,38.71,4700.0,33.4086,33.4778,33.4086,33.4778,4700.0
2012-01-09 11:30:00,38.71,38.77,38.71,38.77,4700.0,33.4778,33.5297,33.4778,33.5297,4700.0
2012-01-09 11:40:00,38.75,38.83,38.74,38.81,7200.0,33.5124,33.5815,33.5037,33.5642,7200.0
2012-01-09 11:50:00,38.82,38.86,38.81,38.81,5700.0,33.5729,33.6075,33.5642,33.5642,5700.0
2012-01-09 12:00:00,38.82,38.83,38.79,38.8,6500.0,33.5729,33.5815,33.5469,33.5556,6500.0
2012-01-09 12:10:00,38.8,38.82,38.77,38.78,4800.0,33.5556,33.5729,33.5297,33.5383,4800.0
2012-01-09 12:20:00,38.78,38.86,38.78,38.86,5600.0,33.5383,33.6075,33.5383,33.6075,5600.0
2012-01-09 12:30:00,38.86,38.88,38.85,38.87,2700.0,33.6075,33.6248,33.5988,33.6161,2700.0
2012-01-09 12:40:00,38.87,38.89,38.83,38.88,5300.0,33.6161,33.6334,33.5815,33.6248,5300.0
2012-01-09 12:50:00,38.87,38.91,38.86,38.88,4200.0,33.6161,33.6507,33.6075,33.6248,4200.0
2012-01-09 13:00:00,38.9,38.93,38.89,38.92,4400.0,33.6421,33.668,33.6334,33.6594,4400.0
2012-01-09 13:10:00,38.92,38.93,38.88,38.91,3100.0,33.6594,33.668,33.6248,33.6507,3100.0
2012-01-09 13:20:00,38.9,38.96,38.9,38.95,3400.0,33.6421,33.694,33.6421,33.6853,3400.0
2012-01-09 13:30:00,38.95,38.95,38.9,38.91,3500.0,33.6853,33.6853,33.6421,33.6507,3500.0
2012-01-09 13:40:00,38.91,38.99,38.9,38.98,4800.0,33.6507,33.7199,33.6421,33.7113,4800.0
2012-01-09 13:50:00,38.97,38.97,38.93,38.95,5300.0,33.7026,33.7026,33.668,33.6853,5300.0
2012-01-09 14:00:00,38.96,39.0,38.96,38.99,13800.0,33.694,33.7286,33.694,33.7199,13800.0
2012-01-09 14:10:00,38.97,38.99,38.96,38.97,7700.0,33.7026,33.7199,33.694,33.7026,7700.0
2012-01-09 14:20:00,38.98,38.99,38.96,38.96,5200.0,33.7113,33.7199,33.694,33.694,5200.0
2012-01-09 14:30:00,38.95,38.99,38.95,38.98,20300.0,33.6853,33.7199,33.6853,33.7113,20300.0
2012-01-09 14:40:00,38.98,38.99,38.93,38.95,6600.0,33.7113,33.7199,33.668,33.6853,6600.0
2012-01-09 14:50:00,38.95,38.95,38.9,38.91,4100.0,33.6853,33.6853,33.6421,33.6507,4100.0
2012-01-09 15:00:00,38.91,38.98,38.91,38.94,7500.0,33.6507,33.7113,33.6507,33.6767,7500.0
2012-01-09 15:10:00,38.94,38.94,38.91,38.92,4200.0,33.6767,33.6767,33.6507,33.6594,4200.0
2012-01-09 15:20:00,38.91,38.93,38.9,38.91,9100.0,33.6507,33.668,33.6421,33.6507,9100.0
2012-01-09 15:30:00,38.91,38.91,38.89,38.91,10900.0,33.6507,33.6507,33.6334,33.6507,10900.0
2012-01-09 15:40:00,38.91,38.96,38.9,38.93,25200.0,33.6507,33.694,33.6421,33.668,25200.0
2012-01-09 15:50:00,38.93,38.99,38.9,38.96,58300.0,33.668,33.7199,33.6421,33.694,58300.0
2012-01-10 09:30:00,39.17,39.4,39.15,39.35,19600.0,33.8756,34.0745,33.8583,34.0313,19600.0
2012-01-10 09:40:00,39.33,39.35,39.24,39.29,5900.0,34.014,34.0313,33.9361,33.9794,5900.0
2012-01-10 09:50:00,39.27,39.33,39.27,39.32,8600.0,33.9621,34.014,33.9621,34.0053,8600.0
2012-01-10 10:00:00,39.34,39.44,39.3,39.4,30000.0,34.0226,34.1091,33.988,34.0745,30000.0
2012-01-10 10:10:00,39.41,39.45,39.32,39.33,19000.0,34.0831,34.1177,34.0053,34.014,19000.0
2012-01-10 10:20:00,39.32,39.34,39.26,39.29,14700.0,34.0053,34.0226,33.9534,33.9794,14700.0
2012-01-10 10:30:00,39.28,39.3,39.24,39.26,12500.0,33.9707,33.988,33.9361,33.9534,12500.0
2012-01-10 10:40:00,39.26,39.38,39.26,39.34,15600.0,33.9534,34.0572,33.9534,34.0226,15600.0
2012-01-10 10:50:00,39.35,39.36,39.28,39.34,14300.0,34.0313,34.0399,33.9707,34.0226,14300.0
2012-01-10 11:00:00,39.33,39.33,39.27,39.32,14600.0,34.014,34.014,33.9621,34.0053,14600.0
2012-01-10 11:10:00,39.32,39.44,39.31,39.42,15000.0,34.0053,34.1091,33.9967,34.0918,15000.0
2012-01-10 11:20:00,39.43,39.46,39.39,39.41,14000.0,34.1004,34.1264,34.0659,34.0831,14000.0
2012-01-10 11:30:00,39.41,39.46,39.4,39.43,14900.0,34.0831,34.1264,34.0745,34.1004,14900.0
2012-01-10 11:40:00,39.44,39.47,39.43,39.45,9800.0,34.1091,34.135,34.1004,34.1177,9800.0
2012-01-10 11:50:00,39.46,39.47,39.41,39.43,15100.0,34.1264,34.135,34.0831,34.1004,15100.0
2012-01-10 12:00:00,39.43,39.44,39.41,39.43,11800.0,34.1004,34.1091,34.0831,34.1004,11800.0
2012-01-10 12:10:00,39.43,39.44,39.41,39.41,9300.0,34.1004,34.1091,34.0831,34.0831,9300.0
2012-01-10 12:20:00,39.41,39.42,39.32,39.35,14600.0,34.0831,34.0918,34.0053,34.0313,14600.0
2012-01-10 12:30:00,39.34,39.37,39.33,39.37,8200.0,34.0226,34.0486,34.014,34.0486,8200.0
2012-01-10 12:40:00,39.36,39.38,39.36,39.36,8700.0,34.0399,34.0572,34.0399,34.0399,8700.0
2012-01-10 12:50:00,39.35,39.46,39.35,39.46,15000.0,34.0313,34.1264,34.0313,34.1264,15000.0
2012-01-10 13:00:00,39.46,39.47,39.44,39.45,11600.0,34.1264,34.135,34.1091,34.1177,11600.0
2012-01-10 13:10:00,39.45,39.46,39.43,39.45,8200.0,34.1177,34.1264,34.1004,34.1177,8200.0
2012-01-10 13:20:00,39.45,39.47,39.44,39.47,10800.0,34.1177,34.135,34.1091,34.135,10800.0
2012-01-10 13:30:00,39.47,39.5,39.47,39.49,17300.0,34.135,34.161,34.135,34.1523,17300.0
2012-01-10 13:40:00,39.49,39.5,39.46,39.49,13500.0,34.1523,34.161,34.1264,34.1523,13500.0
2012-01-10 13:50:00,39.48,39.57,39.48,39.56,33900.0,34.1437,34.2215,34.1437,34.2129,33900.0
2012-01-10 14:00:00,39.55,39.55,39.49,39.49,12100.0,34.2042,34.2042,34.1523,34.1523,12100.0
2012-01-10 14:10:00,39.5,39.51,39.48,39.51,10700.0,34.161,34.1696,34.1437,34.1696,10700.0
2012-01-10 14:20:00,39.51,39.51,39.49,39.49,10800.0,34.1696,34.1696,34.1523,34.1523,10800.0
2012-01-10 14:30:00,39.5,39.52,39.49,39.51,11200.0,34.161,34.1783,34.1523,34.1696,11200.0
2012-01-10 14:40:00,39.51,39.58,39.5,39.58,19100.0,34.1696,34.2302,34.161,34.2302,19100.0
2012-01-10 14:50:00,39.58,39.6,39.55,39.55,22200.0,34.2302,34.2475,34.2042,34.2042,22200.0
2012-01-10 15:00:00,39.57,39.6,39.52,39.53,24100.0,34.2215,34.2475,34.1783,34.1869,24100.0
2012-01-10 15:10:00,39.51,39.52,39.46,39.48,23300.0,34.1696,34.1783,34.1264,34.1437,23300.0
2012-01-10 15:20:00,39.48,39.53,39.47,39.53,8300.0,34.1437,34.1869,34.135,34.1869,8300.0
2012-01-10 15:30:00,39.53,39.53,39.47,39.48,10200.0,34.1869,34.1869,34.135,34.1437,10200.0
2012-01-10 15:40:00,39.47,39.52,39.45,39.52,13400.0,34.135,34.1783,34.1177,34.1783,13400.0
2012-01-10 15:50:00,39.52,39.58,39.51,39.57,34400.0,34.1783,34.2302,34.1696,34.2215,34400.0
2012-01-11 09:30:00,39.41,39.71,39.41,39.56,67100.0,34.0831,34.3426,34.0831,34.2129,67100.0
2012-01-11 09:40:00,39.62,39.65,39.48,39.52,13700.0,34.2648,34.2907,34.1437,34.1783,13700.0
2012-01-11 09:50:00,39.52,39.56,39.43,39.45,12200.0,34.1783,34.2129,34.1004,34.1177,12200.0
2012-01-11 10:00:00,39.44,39.45,39.37,39.39,8100.0,34.1091,34.1177,34.0486,34.0659,8100.0
2012-01-11 10:10:00,39.41,39.42,39.36,39.37,7600.0,34.0831,34.0918,34.0399,34.0486,7600.0
2012-01-11 10:20:00,39.36,39.4,39.34,39.34,10900.0,34.0399,34.0745,34.0226,34.0226,10900.0
2012-01-11 10:30:00,39.35,39.46,39.35,39.45,12300.0,34.0313,34.1264,34.0313,34.1177,12300.0
2012-01-11 10:40:00,39.44,39.44,39.34,39.36,6200.0,34.1091,34.1091,34.0226,34.0399,6200.0
2012-01-11 10:50:00,39.37,39.39,39.31,39.31,8300.0,34.0486,34.0659,33.9967,33.9967,8300.0
2012-01-11 11:00:00,39.31,39.32,39.28,39.29,6700.0,33.9967,34.0053,33.9707,33.9794,6700.0
2012-01-11 11:10:00,39.29,39.35,39.29,39.34,4300.0,33.9794,34.0313,33.9794,34.0226,4300.0
2012-01-11 11:20:00,39.34,39.36,39.33,39.34,6800.0,34.0226,34.0399,34.014,34.0226,6800.0
2012-01-11 11:30:00,39.33,39.41,39.33,39.4,4400.0,34.014,34.0831,34.014,34.0745,4400.0
2012-01-11 11:40:00,39.4,39.49,39.4,39.49,9100.0,34.0745,34.1523,34.0745,34.1523,9100.0
2012-01-11 11:50:00,39.48,39.49,39.47,39.47,7800.0,34.1437,34.1523,34.135,34.135,7800.0
2012-01-11 12:00:00,39.47,39.48,39.41,39.42,15800.0,34.135,34.1437,34.0831,34.0918,15800.0
2012-01-11 12:10:00,39.42,39.45,39.39,39.44,10200.0,34.0918,34.1177,34.0659,34.1091,10200.0
2012-01-11 12:20:00,39.43,39.44,39.38,39.38,19900.0,34.1004,34.1091,34.0572,34.0572,19900.0
2012-01-11 12:30:00,39.38,39.39,39.33,39.33,10400.0,34.0572,34.0659,34.014,34.014,10400.0
2012-01-11 12:40:00,39.33,39.38,39.33,39.35,5200.0,34.014,34.0572,34.014,34.0313,5200.0
2012-01-11 12:50:00,39.36,39.39,39.34,39.35,11000.0,34.0399,34.0659,34.0226,34.0313,11000.0
2012-01-11 13:00:00,39.34,39.38,39.34,39.38,12000.0,34.0226,34.0572,34.0226,34.0572,12000.0
2012-01-11 13:10:00,39.38,39.38,39.33,39.34,5900.0,34.0572,34.0572,34.014,34.0226,5900.0
2012-01-11 13:20:00,39.35,39.38,39.34,39.38,4000.0,34.0313,34.0572,34.0226,34.0572,4000.0
2012-01-11 13:30:00,39.38,39.38,39.33,39.36,14900.0,34.0572,34.0572,34.014,34.0399,14900.0
2012-01-11 13:40:00,39.36,39.36,39.31,39.31,10000.0,34.0399,34.0399,33.9967,33.9967,10000.0
2012-01-11 13:50:00,39.31,39.33,39.22,39.22,19100.0,33.9967,34.014,33.9188,33.9188,19100.0
2012-01-11 14:00:00,39.23,39.3,39.23,39.27,16100.0,33.9275,33.988,33.9275,33.9621,16100.0
2012-01-11 14:10:00,39.28,39.32,39.27,39.32,14000.0,33.9707,34.0053,33.9621,34.0053,14000.0
2012-01-11 14:20:00,39.31,39.34,39.28,39.34,10600.0,33.9967,34.0226,33.9707,34.0226,10600.0
2012-01-11 14:30:00,39.34,39.35,39.33,39.35,4600.0,34.0226,34.0313,34.014,34.0313,4600.0
2012-01-11 14:40:00,39.35,39.4,39.34,39.36,12200.0,34.0313,34.0745,34.0226,34.0399,12200.0
2012-01-11 14:50:00,39.37,39.38,39.35,39.36,8300.0,34.0486,34.0572,34.0313,34.0399,8300.0
2012-01-11 15:00:00,39.36,39.38,39.35,39.36,8800.0,34.0399,34.0572,34.0313,34.0399,8800.0
2012-01-11 15:10:00,39.36,39.37,39.35,39.37,8700.0,34.0399,34.0486,34.0313,34.0486,8700.0
2012-01-11 15:20:00,39.37,39.44,39.34,39.36,33500.0,34.0486,34.1091,34.0226,34.0399,33500.0
2012-01-11 15:30:00,39.37,39.37,39.34,39.35,15600.0,34.0486,34.0486,34.0226,34.0313,15600.0
2012-01-11 15:40:00,39.36,39.38,39.35,39.36,22100.0,34.0399,34.0572,34.0313,34.0399,22100.0
2012-01-11 15:50:00,39.37,39.4,39.31,39.34,55400.0,34.0486,34.0745,33.9967,34.0226,55400.0
2012-01-12 09:30:00,39.4,39.45,39.24,39.29,23300.0,34.0745,34.1177,33.9361,33.9794,23300.0
2012-01-12 09:40:00,39.28,39.32,39.25,39.26,9800.0,33.9707,34.0053,33.9448,33.9534,9800.0
2012-01-12 09:50:00,39.27,39.27,39.2,39.22,10200.0,33.9621,33.9621,33.9015,33.9188,10200.0
2012-01-12 10:00:00,39.25,39.25,39.1,39.12,15400.0,33.9448,33.9448,33.815,33.8323,15400.0
2012-01-12 10:10:00,39.11,39.15,38.96,38.97,16500.0,33.8237,33.8583,33.694,33.7026,16500.0
2012-01-12 10:20:00,38.99,39.0,38.92,38.99,18100.0,33.7199,33.7286,33.6594,33.7199,18100.0
2012-01-12 10:30:00,38.99,38.99,38.93,38.95,11800.0,33.7199,33.7199,33.668,33.6853,11800.0
2012-01-12 10:40:00,38.98,38.98,38.89,38.96,5300.0,33.7113,33.7113,33.6334,33.694,5300.0
2012-01-12 10:50:00,38.95,39.04,38.95,39.01,4500.0,33.6853,33.7632,33.6853,33.7372,4500.0
2012-01-12 11:00:00,39.01,39.15,39.01,39.14,6100.0,33.7372,33.8583,33.7372,33.8496,6100.0
2012-01-12 11:10:00,39.14,39.19,39.1,39.14,5900.0,33.8496,33.8929,33.815,33.8496,5900.0
2012-01-12 11:20:00,39.15,39.16,39.12,39.13,9900.0,33.8583,33.8669,33.8323,33.841,9900.0
2012-01-12 11:30:00,39.13,39.15,39.09,39.14,8900.0,33.841,33.8583,33.8064,33.8496,8900.0
2012-01-12 11:40:00,39.13,39.17,39.1,39.14,9800.0,33.841,33.8756,33.815,33.8496,9800.0
2012-01-12 11:50:00,39.15,39.2,39.15,39.17,7900.0,33.8583,33.9015,33.8583,33.8756,7900.0
2012-01-12 12:00:00,39.19,39.22,39.19,39.22,5300.0,33.8929,33.9188,33.8929,33.9188,5300.0
2012-01-12 12:10:00,39.23,39.27,39.22,39.25,6100.0,33.9275,33.9621,33.9188,33.9448,6100.0
2012-01-12 12:20:00,39.27,39.3,39.25,39.3,3800.0,33.9621,33.988,33.9448,33.988,3800.0
2012-01-12 12:30:00,39.3,39.34,39.28,39.32,12100.0,33.988,34.0226,33.9707,34.0053,12100.0
2012-01-12 12:40:00,39.31,39.33,39.28,39.3,8600.0,33.9967,34.014,33.9707,33.988,8600.0
2012-01-12 12:50:00,39.3,39.32,39.28,39.32,4600.0,33.988,34.0053,33.9707,34.0053,4600.0
2012-01-12 13:00:00,39.31,39.34,39.3,39.32,4500.0,33.9967,34.0226,33.988,34.0053,4500.0
2012-01-12 13:10:00,39.3,39.31,39.26,39.27,5100.0,33.988,33.9967,33.9534,33.9621,5100.0
2012-01-12 13:20:00,39.26,39.29,39.26,39.29,2500.0,33.9534,33.9794,33.9534,33.9794,2500.0
2012-01-12 13:30:00,39.29,39.3,39.18,39.18,12500.0,33.9794,33.988,33.8842,33.8842,12500.0
2012-01-12 13:40:00,39.18,39.27,39.18,39.23,6800.0,33.8842,33.9621,33.8842,33.9275,6800.0
2012-01-12 13:50:00,39.21,39.25,39.21,39.22,26000.0,33.9102,33.9448,33.9102,33.9188,26000.0
2012-01-12 14:00:00,39.21,39.21,39.18,39.18,6600.0,33.9102,33.9102,33.8842,33.8842,6600.0
2012-01-12 14:10:00,39.18,39.21,39.18,39.21,4400.0,33.8842,33.9102,33.8842,33.9102,4400.0
2012-01-12 14:20:00,39.21,39.21,39.18,39.18,5100.0,33.9102,33.9102,33.8842,33.8842,5100.0
2012-01-12 14:30:00,39.17,39.19,39.17,39.18,10700.0,33.8756,33.8929,33.8756,33.8842,10700.0
2012-01-12 14:40:00,39.18,39.2,39.13,39.15,14000.0,33.8842,33.9015,33.841,33.8583,14000.0
2012-01-12 14:50:00,39.14,39.2,39.14,39.17,7500.0,33.8496,33.9015,33.8496,33.8756,7500.0
2012-01-12 15:00:00,39.17,39.22,39.13,39.17,24800.0,33.8756,33.9188,33.841,33.8756,24800.0
2012-01-12 15:10:00,39.16,39.21,39.11,39.14,25400.0,33.8669,33.9102,33.8237,33.8496,25400.0
2012-01-12 15:20:00,39.12,39.18,39.12,39.14,15400.0,33.8323,33.8842,33.8323,33.8496,15400.0
2012-01-12 15:30:00,39.14,39.16,39.06,39.08,29400.0,33.8496,33.8669,33.7805,33.7978,29400.0
2012-01-12 15:40:00,39.06,39.12,39.02,39.05,70500.0,33.7805,33.8323,33.7459,33.7718,70500.0
2012-01-12 15:50:00,39.05,39.1,39.01,39.09,125400.0,33.7718,33.815,33.7372,33.8064,125400.0
2012-01-13 09:30:00,38.86,39.01,38.76,38.9,12300.0,33.6075,33.7372,33.521,33.6421,12300.0
2012-01-13 09:40:00,38.9,38.92,38.85,38.9,6100.0,33.6421,33.6594,33.5988,33.6421,6100.0
2012-01-13 09:50:00,38.89,38.94,38.83,38.85,7000.0,33.6334,33.6767,33.5815,33.5988,7000.0
2012-01-13 10:00:00,38.85,38.91,38.78,38.82,13900.0,33.5988,33.6507,33.5383,33.5729,13900.0
2012-01-13 10:10:00,38.78,38.8,38.67,38.69,12600.0,33.5383,33.5556,33.4432,33.4605,12600.0
2012-01-13 10:20:00,38.71,38.81,38.61,38.75,7200.0,33.4778,33.5642,33.3913,33.5124,7200.0
2012-01-13 10:30:00,38.78,38.81,38.75,38.76,7500.0,33.5383,33.5642,33.5124,33.521,7500.0
2012-01-13 10:40:00,38.74,38.76,38.7,38.76,3300.0,33.5037,33.521,33.4691,33.521,3300.0
2012-01-13 10:50:00,38.74,38.8,38.72,38.78,4700.0,33.5037,33.5556,33.4864,33.5383,4700.0
2012-01-13 11:00:00,38.77,38.78,38.74,38.76,5200.0,33.5297,33.5383,33.5037,33.521,5200.0
2012-01-13 11:10:00,38.77,38.8,38.74,38.8,5900.0,33.5297,33.5556,33.5037,33.5556,5900.0
2012-01-13 11:20:00,38.81,38.86,38.81,38.83,6400.0,33.5642,33.6075,33.5642,33.5815,6400.0
2012-01-13 11:30:00,38.83,38.86,38.8,38.8,2600.0,33.5815,33.6075,33.5556,33.5556,2600.0
2012-01-13 11:40:00,38.82,38.84,38.82,38.84,4100.0,33.5729,33.5902,33.5729,33.5902,4100.0
2012-01-13 11:50:00,38.83,38.87,38.8,38.8,7800.0,33.5815,33.6161,33.5556,33.5556,7800.0
2012-01-13 12:00:00,38.79,38.79,38.74,38.75,5500.0,33.5469,33.5469,33.5037,33.5124,5500.0
2012-01-13 12:10:00,38.78,38.82,38.78,38.82,4400.0,33.5383,33.5729,33.5383,33.5729,4400.0
2012-01-13 12:20:00,38.82,38.86,38.77,38.77,5700.0,33.5729,33.6075,33.5297,33.5297,5700.0
2012-01-13 12:30:00,38.77,38.83,38.77,38.79,5100.0,33.5297,33.5815,33.5297,33.5469,5100.0
2012-01-13 12:40:00,38.8,38.85,38.8,38.82,3900.0,33.5556,33.5988,33.5556,33.5729,3900.0
2012-01-13 12:50:00,38.81,38.86,38.81,38.83,2500.0,33.5642,33.6075,33.5642,33.5815,2500.0
2012-01-13 13:00:00,38.83,38.83,38.72,38.73,16400.0,33.5815,33.5815,33.4864,33.4951,16400.0
2012-01-13 13:10:00,38.72,38.74,38.69,38.72,10800.0,33.4864,33.5037,33.4605,33.4864,10800.0
2012-01-13 13:20:00,38.73,38.73,38.66,38.67,4100.0,33.4951,33.4951,33.4345,33.4432,4100.0
2012-01-13 13:30:00,38.67,38.7,38.64,38.69,4800.0,33.4432,33.4691,33.4172,33.4605,4800.0
2012-01-13 13:40:00,38.69,38.72,38.67,38.72,4400.0,33.4605,33.4864,33.4432,33.4864,4400.0
2012-01-13 13:50:00,38.72,38.76,38.7,38.7,11200.0,33.4864,33.521,33.4691,33.4691,11200.0
2012-01-13 14:00:00,38.72,38.74,38.69,38.74,7300.0,33.4864,33.5037,33.4605,33.5037,7300.0
2012-01-13 14:10:00,38.74,38.76,38.73,38.75,10900.0,33.5037,33.521,33.4951,33.5124,10900.0
2012-01-13 14:20:00,38.75,38.8,38.74,38.79,7700.0,33.5124,33.5556,33.5037,33.5469,7700.0
2012-01-13 14:30:00,38.81,38.81,38.78,38.8,4500.0,33.5642,33.5642,33.5383,33.5556,4500.0
2012-01-13 14:40:00,38.8,38.82,38.78,38.8,5600.0,33.5556,33.5729,33.5383,33.5556,5600.0
2012-01-13 14:50:00,38.8,38.82,38.77,38.8,6700.0,33.5556,33.5729,33.5297,33.5556,6700.0
2012-01-13 15:00:00,38.81,38.88,38.79,38.88,6400.0,33.5642,33.6248,33.5469,33.6248,6400.0
2012-01-13 15:10:00,38.88,38.89,38.84,38.86,5700.0,33.6248,33.6334,33.5902,33.6075,5700.0
2012-01-13 15:20:00,38.86,38.91,38.83,38.91,17000.0,33.6075,33.6507,33.5815,33.6507,17000.0
2012-01-13 15:30:00,38.91,39.01,38.9,38.99,34000.0,33.6507,33.7372,33.6421,33.7199,34000.0
2012-01-13 15:40:00,38.98,39.04,38.98,39.02,31700.0,33.7113,33.7632,33.7113,33.7459,31700.0
2012-01-13 15:50:00,39.02,39.06,38.93,38.94,63100.0,33.7459,33.7805,33.668,33.6767,63100.0
2012-01-17 09:30:00,39.44,39.62,39.28,39.51,16700.0,34.1091,34.2648,33.9707,34.1696,16700.0
2012-01-17 09:40:00,39.53,39.53,39.35,39.46,6100.0,34.1869,34.1869,34.0313,34.1264,6100.0
2012-01-17 09:50:00,39.48,39.5,39.45,39.47,2400.0,34.1437,34.161,34.1177,34.135,2400.0
2012-01-17 10:00:00,39.47,39.47,39.26,39.34,6700.0,34.135,34.135,33.9534,34.0226,6700.0
2012-01-17 10:10:00,39.32,39.39,39.31,39.37,8500.0,34.0053,34.0659,33.9967,34.0486,8500.0
2012-01-17 10:20:00,39.37,39.45,39.31,39.45,10200.0,34.0486,34.1177,33.9967,34.1177,10200.0
2012-01-17 10:30:00,39.43,39.45,39.4,39.44,3800.0,34.1004,34.1177,34.0745,34.1091,3800.0
2012-01-17 10:40:00,39.41,39.41,39.34,39.36,8500.0,34.0831,34.0831,34.0226,34.0399,8500.0
2012-01-17 10:50:00,39.37,39.43,39.36,39.41,6300.0,34.0486,34.1004,34.0399,34.0831,6300.0
2012-01-17 11:00:00,39.41,39.43,39.38,39.4,8200.0,34.0831,34.1004,34.0572,34.0745,8200.0
2012-01-17 11:10:00,39.39,39.41,39.39,39.39,20900.0,34.0659,34.0831,34.0659,34.0659,20900.0
2012-01-17 11:20:00,39.39,39.39,39.36,39.36,2800.0,34.0659,34.0659,34.0399,34.0399,2800.0
2012-01-17 11:30:00,39.36,39.4,39.34,39.38,7000.0,34.0399,34.0745,34.0226,34.0572,7000.0
2012-01-17 11:40:00,39.38,39.39,39.35,39.38,4400.0,34.0572,34.0659,34.0313,34.0572,4400.0
2012-01-17 11:50:00,39.38,39.4,39.37,39.39,8200.0,34.0572,34.0745,34.0486,34.0659,8200.0
2012-01-17 12:00:00,39.39,39.4,39.35,39.39,7200.0,34.0659,34.0745,34.0313,34.0659,7200.0
2012-01-17 12:10:00,39.39,39.4,39.38,39.4,8800.0,34.0659,34.0745,34.0572,34.0745,8800.0
2012-01-17 12:20:00,39.4,39.41,39.36,39.37,3400.0,34.0745,34.0831,34.0399,34.0486,3400.0
2012-01-17 12:30:00,39.38,39.38,39.27,39.3,5200.0,34.0572,34.0572,33.9621,33.988,5200.0
2012-01-17 12:40:00,39.29,39.34,39.28,39.34,4000.0,33.9794,34.0226,33.9707,34.0226,4000.0
2012-01-17 12:50:00,39.33,39.35,39.33,39.35,1900.0,34.014,34.0313,34.014,34.0313,1900.0
2012-01-17 13:00:00,39.35,39.36,39.33,39.34,3900.0,34.0313,34.0399,34.014,34.0226,3900.0
2012-01-17 13:10:00,39.35,39.37,39.33,39.34,18200.0,34.0313,34.0486,34.014,34.0226,18200.0
2012-01-17 13:20:00,39.35,39.37,39.34,39.34,8900.0,34.0313,34.0486,34.0226,34.0226,8900.0
2012-01-17 13:30:00,39.34,39.35,39.29,39.3,5700.0,34.0226,34.0313,33.9794,33.988,5700.0
2012-01-17 13:40:00,39.3,39.31,39.29,39.3,5000.0,33.988,33.9967,33.9794,33.988,5000.0
2012-01-17 13:50:00,39.3,39.34,39.29,39.33,12800.0,33.988,34.0226,33.9794,34.014,12800.0
2012-01-17 14:00:00,39.33,39.34,39.31,39.32,10400.0,34.014,34.0226,33.9967,34.0053,10400.0
2012-01-17 14:10:00,39.31,39.31,39.29,39.31,8300.0,33.9967,33.9967,33.9794,33.9967,8300.0
2012-01-17 14:20:00,39.31,39.32,39.24,39.24,14100.0,33.9967,34.0053,33.9361,33.9361,14100.0
2012-01-17 14:30:00,39.23,39.24,39.18,39.22,5900.0,33.9275,33.9361,33.8842,33.9188,5900.0
2012-01-17 14:40:00,39.22,39.22,39.17,39.17,4800.0,33.9188,33.9188,33.8756,33.8756,4800.0
2012-01-17 14:50:00,39.17,39.23,39.16,39.22,11100.0,33.8756,33.9275,33.8669,33.9188,11100.0
2012-01-17 15:00:00,39.2,39.23,39.14,39.14,11300.0,33.9015,33.9275,33.8496,33.8496,11300.0
2012-01-17 15:10:00,39.13,39.15,39.07,39.07,13600.0,33.841,33.8583,33.7891,33.7891,13600.0
2012-01-17 15:20:00,39.07,39.15,39.05,39.14,15600.0,33.7891,33.8583,33.7718,33.8496,15600.0
2012-01-17 15:30:00,39.14,39.16,39.11,39.14,17000.0,33.8496,33.8669,33.8237,33.8496,17000.0
2012-01-17 15:40:00,39.13,39.15,39.09,39.14,17200.0,33.841,33.8583,33.8064,33.8496,17200.0
2012-01-17 15:50:00,39.13,39.18,39.11,39.14,58700.0,33.841,33.8842,33.8237,33.8496,58700.0
2012-01-18 09:30:00,39.07,39.13,38.91,39.13,13500.0,33.7891,33.841,33.6507,33.841,13500.0
2012-01-18 09:40:00,39.13,39.15,39.08,39.15,5500.0,33.841,33.8583,33.7978,33.8583,5500.0
2012-01-18 09:50:00,39.14,39.22,39.13,39.22,8700.0,33.8496,33.9188,33.841,33.9188,8700.0
2012-01-18 10:00:00,39.23,39.29,39.19,39.19,8200.0,33.9275,33.9794,33.8929,33.8929,8200.0
2012-01-18 10:10:00,39.19,39.21,39.15,39.19,20600.0,33.8929,33.9102,33.8583,33.8929,20600.0
2012-01-18 10:20:00,39.18,39.32,39.17,39.24,16700.0,33.8842,34.0053,33.8756,33.9361,16700.0
2012-01-18 10:30:00,39.25,39.3,39.22,39.22,10700.0,33.9448,33.988,33.9188,33.9188,10700.0
2012-01-18 10:40:00,39.21,39.23,39.16,39.18,7000.0,33.9102,33.9275,33.8669,33.8842,7000.0
2012-01-18 10:50:00,39.18,39.23,39.18,39.19,9400.0,33.8842,33.9275,33.8842,33.8929,9400.0
2012-01-18 11:00:00,39.19,39.2,39.13,39.16,6900.0,33.8929,33.9015,33.841,33.8669,6900.0
2012-01-18 11:10:00,39.17,39.18,39.1,39.14,5100.0,33.8756,33.8842,33.815,33.8496,5100.0
2012-01-18 11:20:00,39.12,39.17,39.12,39.15,4400.0,33.8323,33.8756,33.8323,33.8583,4400.0
2012-01-18 11:30:00,39.15,39.16,39.06,39.07,10500.0,33.8583,33.8669,33.7805,33.7891,10500.0
2012-01-18 11:40:00,39.07,39.1,39.07,39.09,5400.0,33.7891,33.815,33.7891,33.8064,5400.0
2012-01-18 11:50:00,39.06,39.09,39.06,39.06,5000.0,33.7805,33.8064,33.7805,33.7805,5000.0
2012-01-18 12:00:00,39.06,39.19,39.06,39.18,5400.0,33.7805,33.8929,33.7805,33.8842,5400.0
2012-01-18 12:10:00,39.19,39.19,39.13,39.16,10300.0,33.8929,33.8929,33.841,33.8669,10300.0
2012-01-18 12:20:00,39.16,39.22,39.16,39.2,6500.0,33.8669,33.9188,33.8669,33.9015,6500.0
2012-01-18 12:30:00,39.2,39.24,39.19,39.2,4800.0,33.9015,33.9361,33.8929,33.9015,4800.0
2012-01-18 12:40:00,39.21,39.21,39.18,39.19,8200.0,33.9102,33.9102,33.8842,33.8929,8200.0
2012-01-18 12:50:00,39.19,39.21,39.16,39.18,10900.0,33.8929,33.9102,33.8669,33.8842,10900.0
2012-01-18 13:00:00,39.2,39.23,39.19,39.22,4000.0,33.9015,33.9275,33.8929,33.9188,4000.0
2012-01-18 13:10:00,39.22,39.25,39.22,39.24,5600.0,33.9188,33.9448,33.9188,33.9361,5600.0
2012-01-18 13:20:00,39.25,39.25,39.16,39.18,30800.0,33.9448,33.9448,33.8669,33.8842,30800.0
2012-01-18 13:30:00,39.18,39.23,39.16,39.19,10100.0,33.8842,33.9275,33.8669,33.8929,10100.0
2012-01-18 13:40:00,39.17,39.19,39.15,39.16,5700.0,33.8756,33.8929,33.8583,33.8669,5700.0
2012-01-18 13:50:00,39.16,39.17,39.09,39.09,7200.0,33.8669,33.8756,33.8064,33.8064,7200.0
2012-01-18 14:00:00,39.1,39.17,39.09,39.17,10400.0,33.815,33.8756,33.8064,33.8756,10400.0
2012-01-18 14:10:00,39.18,39.19,39.15,39.17,8100.0,33.8842,33.8929,33.8583,33.8756,8100.0
2012-01-18 14:20:00,39.18,39.24,39.18,39.24,7400.0,33.8842,33.9361,33.8842,33.9361,7400.0
2012-01-18 14:30:00,39.23,39.24,39.22,39.24,5100.0,33.9275,33.9361,33.9188,33.9361,5100.0
2012-01-18 14:40:00,39.24,39.29,39.23,39.29,7900.0,33.9361,33.9794,33.9275,33.9794,7900.0
2012-01-18 14:50:00,39.28,39.28,39.24,39.26,4900.0,33.9707,33.9707,33.9361,33.9534,4900.0
2012-01-18 15:00:00,39.27,39.29,39.26,39.29,5600.0,33.9621,33.9794,33.9534,33.9794,5600.0
2012-01-18 15:10:00,39.3,39.32,39.28,39.29,14900.0,33.988,34.0053,33.9707,33.9794,14900.0
2012-01-18 15:20:00,39.29,39.33,39.29,39.29,12900.0,33.9794,34.014,33.9794,33.9794,12900.0
2012-01-18 15:30:00,39.28,39.29,39.2,39.22,26400.0,33.9707,33.9794,33.9015,33.9188,26400.0
2012-01-18 15:40:00,39.21,39.25,39.15,39.17,35100.0,33.9102,33.9448,33.8583,33.8756,35100.0
2012-01-18 15:50:00,39.17,39.22,39.13,39.18,93500.0,33.8756,33.9188,33.841,33.8842,93500.0
2012-01-19 09:30:00,39.15,39.33,39.15,39.3,15800.0,33.8583,34.014,33.8583,33.988,15800.0
2012-01-19 09:40:00,39.27,39.36,39.21,39.36,14300.0,33.9621,34.0399,33.9102,34.0399,14300.0
2012-01-19 09:50:00,39.35,39.44,39.35,39.39,16400.0,34.0313,34.1091,34.0313,34.0659,16400.0
2012-01-19 10:00:00,39.38,39.38,39.29,39.34,12500.0,34.0572,34.0572,33.9794,34.0226,12500.0
2012-01-19 10:10:00,39.33,39.41,39.33,39.4,21800.0,34.014,34.0831,34.014,34.0745,21800.0
2012-01-19 10:20:00,39.41,39.48,39.4,39.48,12600.0,34.0831,34.1437,34.0745,34.1437,12600.0
2012-01-19 10:30:00,39.49,39.57,39.48,39.57,18800.0,34.1523,34.2215,34.1437,34.2215,18800.0
2012-01-19 10:40:00,39.57,39.65,39.57,39.6,19000.0,34.2215,34.2907,34.2215,34.2475,19000.0
2012-01-19 10:50:00,39.6,39.64,39.59,39.59,3300.0,34.2475,34.2821,34.2388,34.2388,3300.0
2012-01-19 11:00:00,39.59,39.62,39.56,39.58,21600.0,34.2388,34.2648,34.2129,34.2302,21600.0
2012-01-19 11:10:00,39.59,39.71,39.59,39.71,9200.0,34.2388,34.3426,34.2388,34.3426,9200.0
2012-01-19 11:20:00,39.7,39.77,39.7,39.77,11500.0,34.3339,34.3945,34.3339,34.3945,11500.0
2012-01-19 11:30:00,39.76,39.79,39.75,39.77,18500.0,34.3858,34.4118,34.3772,34.3945,18500.0
2012-01-19 11:40:00,39.78,39.85,39.78,39.78,11200.0,34.4031,34.4637,34.4031,34.4031,11200.0
2012-01-19 11:50:00,39.8,39.83,39.78,39.8,19200.0,34.4204,34.4464,34.4031,34.4204,19200.0
2012-01-19 12:00:00,39.8,39.82,39.8,39.81,9600.0,34.4204,34.4377,34.4204,34.4291,9600.0
2012-01-19 12:10:00,39.81,39.82,39.8,39.81,9100.0,34.4291,34.4377,34.4204,34.4291,9100.0
2012-01-19 12:20:00,39.8,39.81,39.78,39.79,6400.0,34.4204,34.4291,34.4031,34.4118,6400.0
2012-01-19 12:30:00,39.78,39.82,39.77,39.81,17200.0,34.4031,34.4377,34.3945,34.4291,17200.0
2012-01-19 12:40:00,39.8,39.82,39.8,39.81,10100.0,34.4204,34.4377,34.4204,34.4291,10100.0
2012-01-19 12:50:00,39.81,39.86,39.8,39.82,12600.0,34.4291,34.4723,34.4204,34.4377,12600.0
2012-01-19 13:00:00,39.82,39.84,39.81,39.82,10600.0,34.4377,34.455,34.4291,34.4377,10600.0
2012-01-19 13:10:00,39.82,39.83,39.8,39.82,7500.0,34.4377,34.4464,34.4204,34.4377,7500.0
2012-01-19 13:20:00,39.81,39.82,39.79,39.79,9000.0,34.4291,34.4377,34.4118,34.4118,9000.0
2012-01-19 13:30:00,39.8,39.8,39.78,39.78,4200.0,34.4204,34.4204,34.4031,34.4031,4200.0
2012-01-19 13:40:00,39.78,39.84,39.77,39.83,15600.0,34.4031,34.455,34.3945,34.4464,15600.0
2012-01-19 13:50:00,39.83,39.83,39.79,39.79,14600.0,34.4464,34.4464,34.4118,34.4118,14600.0
2012-01-19 14:00:00,39.79,39.83,39.78,39.8,11900.0,34.4118,34.4464,34.4031,34.4204,11900.0
2012-01-19 14:10:00,39.81,39.83,39.8,39.82,11700.0,34.4291,34.4464,34.4204,34.4377,11700.0
2012-01-19 14:20:00,39.81,39.85,39.79,39.84,8100.0,34.4291,34.4637,34.4118,34.455,8100.0
2012-01-19 14:30:00,39.83,39.85,39.79,39.85,7400.0,34.4464,34.4637,34.4118,34.4637,7400.0
2012-01-19 14:40:00,39.84,39.85,39.81,39.82,10000.0,34.455,34.4637,34.4291,34.4377,10000.0
2012-01-19 14:50:00,39.83,39.85,39.83,39.85,5600.0,34.4464,34.4637,34.4464,34.4637,5600.0
2012-01-19 15:00:00,39.85,39.88,39.83,39.87,18100.0,34.4637,34.4896,34.4464,34.481,18100.0
2012-01-19 15:10:00,39.86,39.88,39.85,39.87,16000.0,34.4723,34.4896,34.4637,34.481,16000.0
2012-01-19 15:20:00,39.87,39.93,39.87,39.88,36700.0,34.481,34.5329,34.481,34.4896,36700.0
2012-01-19 15:30:00,39.87,39.91,39.82,39.82,37300.0,34.481,34.5156,34.4377,34.4377,37300.0
2012-01-19 15:40:00,39.83,39.89,39.81,39.82,52600.0,34.4464,34.4983,34.4291,34.4377,52600.0
2012-01-19 15:50:00,39.82,39.85,39.8,39.84,44900.0,34.4377,34.4637,34.4204,34.455,44900.0
2012-01-20 09:30:00,39.59,39.63,39.41,39.63,112200.0,34.2388,34.2734,34.0831,34.2734,112200.0
2012-01-20 09:40:00,39.6,39.73,39.59,39.59,10400.0,34.2475,34.3599,34.2388,34.2388,10400.0
2012-01-20 09:50:00,39.58,39.68,39.58,39.68,8500.0,34.2302,34.3167,34.2302,34.3167,8500.0
2012-01-20 10:00:00,39.67,39.67,39.61,39.67,6600.0,34.308,34.308,34.2561,34.308,6600.0
2012-01-20 10:10:00,39.66,39.71,39.63,39.68,11000.0,34.2994,34.3426,34.2734,34.3167,11000.0
2012-01-20 10:20:00,39.68,39.75,39.67,39.75,9900.0,34.3167,34.3772,34.308,34.3772,9900.0
2012-01-20 10:30:00,39.75,39.75,39.69,39.69,3600.0,34.3772,34.3772,34.3253,34.3253,3600.0
2012-01-20 10:40:00,39.69,39.72,39.68,39.69,2200.0,34.3253,34.3512,34.3167,34.3253,2200.0
2012-01-20 10:50:00,39.7,39.7,39.67,39.67,4600.0,34.3339,34.3339,34.308,34.308,4600.0
2012-01-20 11:00:00,39.68,39.69,39.62,39.67,5800.0,34.3167,34.3253,34.2648,34.308,5800.0
2012-01-20 11:10:00,39.66,39.69,39.65,39.68,3300.0,34.2994,34.3253,34.2907,34.3167,3300.0
2012-01-20 11:20:00,39.69,39.72,39.69,39.71,4500.0,34.3253,34.3512,34.3253,34.3426,4500.0
2012-01-20 11:30:00,39.71,39.71,39.66,39.69,3000.0,34.3426,34.3426,34.2994,34.3253,3000.0
2012-01-20 11:40:00,39.69,39.7,39.67,39.7,3700.0,34.3253,34.3339,34.308,34.3339,3700.0
2012-01-20 11:50:00,39.7,39.7,39.67,39.68,4000.0,34.3339,34.3339,34.308,34.3167,4000.0
2012-01-20 12:00:00,39.69,39.69,39.62,39.64,8000.0,34.3253,34.3253,34.2648,34.2821,8000.0
2012-01-20 12:10:00,39.64,39.64,39.61,39.61,4400.0,34.2821,34.2821,34.2561,34.2561,4400.0
2012-01-20 12:20:00,39.61,39.62,39.58,39.58,3700.0,34.2561,34.2648,34.2302,34.2302,3700.0
2012-01-20 12:30:00,39.58,39.6,39.57,39.6,5900.0,34.2302,34.2475,34.2215,34.2475,5900.0
2012-01-20 12:40:00,39.61,39.64,39.61,39.61,4200.0,34.2561,34.2821,34.2561,34.2561,4200.0
2012-01-20 12:50:00,39.62,39.64,39.61,39.64,4200.0,34.2648,34.2821,34.2561,34.2821,4200.0
2012-01-20 13:00:00,39.64,39.66,39.63,39.63,3600.0,34.2821,34.2994,34.2734,34.2734,3600.0
2012-01-20 13:10:00,39.64,39.69,39.64,39.69,3000.0,34.2821,34.3253,34.2821,34.3253,3000.0
2012-01-20 13:20:00,39.69,39.75,39.69,39.72,12800.0,34.3253,34.3772,34.3253,34.3512,12800.0
2012-01-20 13:30:00,39.71,39.71,39.68,39.69,2200.0,34.3426,34.3426,34.3167,34.3253,2200.0
2012-01-20 13:40:00,39.69,39.73,39.68,39.7,4200.0,34.3253,34.3599,34.3167,34.3339,4200.0
2012-01-20 13:50:00,39.7,39.7,39.65,39.65,6300.0,34.3339,34.3339,34.2907,34.2907,6300.0
2012-01-20 14:00:00,39.64,39.66,39.62,39.63,10000.0,34.2821,34.2994,34.2648,34.2734,10000.0
2012-01-20 14:10:00,39.63,39.65,39.62,39.63,7000.0,34.2734,34.2907,34.2648,34.2734,7000.0
2012-01-20 14:20:00,39.62,39.62,39.6,39.61,5800.0,34.2648,34.2648,34.2475,34.2561,5800.0
2012-01-20 14:30:00,39.61,39.62,39.59,39.6,6600.0,34.2561,34.2648,34.2388,34.2475,6600.0
2012-01-20 14:40:00,39.6,39.63,39.6,39.6,3800.0,34.2475,34.2734,34.2475,34.2475,3800.0
2012-01-20 14:50:00,39.6,39.62,39.6,39.62,2900.0,34.2475,34.2648,34.2475,34.2648,2900.0
2012-01-20 15:00:00,39.61,39.63,39.6,39.61,7900.0,34.2561,34.2734,34.2475,34.2561,7900.0
2012-01-20 15:10:00,39.6,39.61,39.59,39.61,5900.0,34.2475,34.2561,34.2388,34.2561,5900.0
2012-01-20 15:20:00,39.61,39.61,39.57,39.58,12000.0,34.2561,34.2561,34.2215,34.2302,12000.0
2012-01-20 15:30:00,39.57,39.57,39.52,39.52,7500.0,34.2215,34.2215,34.1783,34.1783,7500.0
2012-01-20 15:40:00,39.52,39.6,39.52,39.6,23200.0,34.1783,34.2475,34.1783,34.2475,23200.0
2012-01-20 15:50:00,39.6,39.6,39.54,39.55,58800.0,34.2475,34.2475,34.1956,34.2042,58800.0
2012-01-23 09:30:00,39.52,39.73,39.47,39.71,6100.0,34.1783,34.3599,34.135,34.3426,6100.0
2012-01-23 09:40:00,39.69,39.85,39.69,39.83,4900.0,34.3253,34.4637,34.3253,34.4464,4900.0
2012-01-23 09:50:00,39.85,39.94,39.85,39.93,4600.0,34.4637,34.5415,34.4637,34.5329,4600.0
2012-01-23 10:00:00,39.93,39.94,39.9,39.9,8900.0,34.5329,34.5415,34.5069,34.5069,8900.0
2012-01-23 10:10:00,39.9,39.9,39.81,39.82,5000.0,34.5069,34.5069,34.4291,34.4377,5000.0
2012-01-23 10:20:00,39.81,39.82,39.76,39.77,4300.0,34.4291,34.4377,34.3858,34.3945,4300.0
2012-01-23 10:30:00,39.74,39.75,39.71,39.75,5800.0,34.3685,34.3772,34.3426,34.3772,5800.0
2012-01-23 10:40:00,39.75,39.77,39.71,39.74,10600.0,34.3772,34.3945,34.3426,34.3685,10600.0
2012-01-23 10:50:00,39.73,39.74,39.69,39.7,5600.0,34.3599,34.3685,34.3253,34.3339,5600.0
2012-01-23 11:00:00,39.72,39.74,39.61,39.61,3500.0,34.3512,34.3685,34.2561,34.2561,3500.0
2012-01-23 11:10:00,39.61,39.61,39.55,39.58,2800.0,34.2561,34.2561,34.2042,34.2302,2800.0
2012-01-23 11:20:00,39.58,39.62,39.56,39.62,5200.0,34.2302,34.2648,34.2129,34.2648,5200.0
2012-01-23 11:30:00,39.61,39.63,39.47,39.47,5800.0,34.2561,34.2734,34.135,34.135,5800.0
2012-01-23 11:40:00,39.48,39.5,39.45,39.49,3200.0,34.1437,34.161,34.1177,34.1523,3200.0
2012-01-23 11:50:00,39.49,39.57,39.48,39.48,7800.0,34.1523,34.2215,34.1437,34.1437,7800.0
2012-01-23 12:00:00,39.44,39.48,39.36,39.39,7100.0,34.1091,34.1437,34.0399,34.0659,7100.0
2012-01-23 12:10:00,39.39,39.41,39.38,39.4,2300.0,34.0659,34.0831,34.0572,34.0745,2300.0
2012-01-23 12:20:00,39.4,39.42,39.37,39.38,6700.0,34.0745,34.0918,34.0486,34.0572,6700.0
2012-01-23 12:30:00,39.38,39.4,39.36,39.37,6000.0,34.0572,34.0745,34.0399,34.0486,6000.0
2012-01-23 12:40:00,39.37,39.37,39.34,39.34,6900.0,34.0486,34.0486,34.0226,34.0226,6900.0
2012-01-23 12:50:00,39.33,39.37,39.28,39.29,12200.0,34.014,34.0486,33.9707,33.9794,12200.0
2012-01-23 13:00:00,39.32,39.35,39.3,39.34,7300.0,34.0053,34.0313,33.988,34.0226,7300.0
2012-01-23 13:10:00,39.34,39.35,39.32,39.33,3900.0,34.0226,34.0313,34.0053,34.014,3900.0
2012-01-23 13:20:00,39.34,39.42,39.34,39.4,4900.0,34.0226,34.0918,34.0226,34.0745,4900.0
2012-01-23 13:30:00,39.42,39.44,39.39,39.41,7500.0,34.0918,34.1091,34.0659,34.0831,7500.0
2012-01-23 13:40:00,39.4,39.4,39.34,39.37,5400.0,34.0745,34.0745,34.0226,34.0486,5400.0
2012-01-23 13:50:00,39.36,39.44,39.35,39.44,3700.0,34.0399,34.1091,34.0313,34.1091,3700.0
2012-01-23 14:00:00,39.43,39.44,39.41,39.42,5200.0,34.1004,34.1091,34.0831,34.0918,5200.0
2012-01-23 14:10:00,39.43,39.43,39.39,39.39,3000.0,34.1004,34.1004,34.0659,34.0659,3000.0
2012-01-23 14:20:00,39.39,39.42,39.38,39.4,3400.0,34.0659,34.0918,34.0572,34.0745,3400.0
2012-01-23 14:30:00,39.4,39.45,39.4,39.43,4200.0,34.0745,34.1177,34.0745,34.1004,4200.0
2012-01-23 14:40:00,39.44,39.53,39.37,39.44,86200.0,34.1091,34.1869,34.0486,34.1091,86200.0
2012-01-23 14:50:00,39.44,39.5,39.39,39.46,8300.0,34.1091,34.161,34.0659,34.1264,8300.0
2012-01-23 15:00:00,39.46,39.47,39.39,39.39,15500.0,34.1264,34.135,34.0659,34.0659,15500.0
2012-01-23 15:10:00,39.39,39.46,39.38,39.43,5200.0,34.0659,34.1264,34.0572,34.1004,5200.0
2012-01-23 15:20:00,39.43,39.43,39.37,39.41,12800.0,34.1004,34.1004,34.0486,34.0831,12800.0
2012-01-23 15:30:00,39.41,39.46,39.41,39.46,10600.0,34.0831,34.1264,34.0831,34.1264,10600.0
2012-01-23 15:40:00,39.47,39.52,39.46,39.52,8000.0,34.135,34.1783,34.1264,34.1783,8000.0
2012-01-23 15:50:00,39.51,39.52,39.4,39.42,26400.0,34.1696,34.1783,34.0745,34.0918,26400.0
2012-01-24 09:30:00,39.15,39.31,39.13,39.14,9600.0,33.8583,33.9967,33.841,33.8496,9600.0
2012-01-24 09:40:00,39.15,39.27,39.1,39.27,9900.0,33.8583,33.9621,33.815,33.9621,9900.0
2012-01-24 09:50:00,39.24,39.27,39.23,39.26,4800.0,33.9361,33.9621,33.9275,33.9534,4800.0
2012-01-24 10:00:00,39.25,39.36,39.23,39.36,9600.0,33.9448,34.0399,33.9275,34.0399,9600.0
2012-01-24 10:10:00,39.35,39.41,39.32,39.32,13800.0,34.0313,34.0831,34.0053,34.0053,13800.0
2012-01-24 10:20:00,39.33,39.36,39.23,39.23,12600.0,34.014,34.0399,33.9275,33.9275,12600.0
2012-01-24 10:30:00,39.21,39.38,39.17,39.3,75400.0,33.9102,34.0572,33.8756,33.988,75400.0
2012-01-24 10:40:00,39.31,39.34,39.29,39.32,9200.0,33.9967,34.0226,33.9794,34.0053,9200.0
2012-01-24 10:50:00,39.31,39.33,39.26,39.31,9000.0,33.9967,34.014,33.9534,33.9967,9000.0
2012-01-24 11:00:00,39.29,39.35,39.28,39.35,7600.0,33.9794,34.0313,33.9707,34.0313,7600.0
2012-01-24 11:10:00,39.35,39.42,39.34,39.36,12900.0,34.0313,34.0918,34.0226,34.0399,12900.0
2012-01-24 11:20:00,39.35,39.42,39.35,39.39,19100.0,34.0313,34.0918,34.0313,34.0659,19100.0
2012-01-24 11:30:00,39.38,39.42,39.35,39.4,13100.0,34.0572,34.0918,34.0313,34.0745,13100.0
2012-01-24 11:40:00,39.42,39.42,39.39,39.4,7400.0,34.0918,34.0918,34.0659,34.0745,7400.0
2012-01-24 11:50:00,39.4,39.43,39.39,39.41,6700.0,34.0745,34.1004,34.0659,34.0831,6700.0
2012-01-24 12:00:00,39.4,39.47,39.4,39.46,4000.0,34.0745,34.135,34.0745,34.1264,4000.0
2012-01-24 12:10:00,39.46,39.51,39.46,39.5,18100.0,34.1264,34.1696,34.1264,34.161,18100.0
2012-01-24 12:20:00,39.5,39.54,39.5,39.5,6500.0,34.161,34.1956,34.161,34.161,6500.0
2012-01-24 12:30:00,39.5,39.53,39.49,39.52,3800.0,34.161,34.1869,34.1523,34.1783,3800.0
2012-01-24 12:40:00,39.53,39.53,39.51,39.52,5000.0,34.1869,34.1869,34.1696,34.1783,5000.0
2012-01-24 12:50:00,39.52,39.55,39.52,39.55,2800.0,34.1783,34.2042,34.1783,34.2042,2800.0
2012-01-24 13:00:00,39.54,39.54,39.5,39.51,3500.0,34.1956,34.1956,34.161,34.1696,3500.0
2012-01-24 13:10:00,39.51,39.52,39.5,39.5,4700.0,34.1696,34.1783,34.161,34.161,4700.0
2012-01-24 13:20:00,39.49,39.49,39.45,39.45,3400.0,34.1523,34.1523,34.1177,34.1177,3400.0
2012-01-24 13:30:00,39.43,39.46,39.43,39.46,33400.0,34.1004,34.1264,34.1004,34.1264,33400.0
2012-01-24 13:40:00,39.45,39.49,39.45,39.49,6200.0,34.1177,34.1523,34.1177,34.1523,6200.0
2012-01-24 13:50:00,39.49,39.49,39.45,39.47,3800.0,34.1523,34.1523,34.1177,34.135,3800.0
2012-01-24 14:00:00,39.47,39.48,39.45,39.46,4500.0,34.135,34.1437,34.1177,34.1264,4500.0
2012-01-24 14:10:00,39.46,39.46,39.44,39.44,2700.0,34.1264,34.1264,34.1091,34.1091,2700.0
2012-01-24 14:20:00,39.43,39.43,39.41,39.43,4600.0,34.1004,34.1004,34.0831,34.1004,4600.0
2012-01-24 14:30:00,39.43,39.43,39.37,39.38,6700.0,34.1004,34.1004,34.0486,34.0572,6700.0
2012-01-24 14:40:00,39.38,39.39,39.34,39.34,15900.0,34.0572,34.0659,34.0226,34.0226,15900.0
2012-01-24 14:50:00,39.33,39.35,39.31,39.32,29000.0,34.014,34.0313,33.9967,34.0053,29000.0
2012-01-24 15:00:00,39.33,39.38,39.33,39.37,11800.0,34.014,34.0572,34.014,34.0486,11800.0
2012-01-24 15:10:00,39.37,39.41,39.37,39.39,9500.0,34.0486,34.0831,34.0486,34.0659,9500.0
2012-01-24 15:20:00,39.38,39.39,39.3,39.31,44600.0,34.0572,34.0659,33.988,33.9967,44600.0
2012-01-24 15:30:00,39.31,39.32,39.25,39.27,32500.0,33.9967,34.0053,33.9448,33.9621,32500.0
2012-01-24 15:40:00,39.28,39.38,39.27,39.38,48300.0,33.9707,34.0572,33.9621,34.0572,48300.0
2012-01-24 15:50:00,39.38,39.39,39.34,39.37,46600.0,34.0572,34.0659,34.0226,34.0486,46600.0
2012-01-25 09:30:00,39.38,39.45,39.22,39.34,9600.0,34.0572,34.1177,33.9188,34.0226,9600.0
2012-01-25 09:40:00,39.34,39.51,39.33,39.42,3800.0,34.0226,34.1696,34.014,34.0918,3800.0
2012-01-25 09:50:00,39.36,39.39,39.31,39.39,4500.0,34.0399,34.0659,33.9967,34.0659,4500.0
2012-01-25 10:00:00,39.42,39.45,39.36,39.45,6600.0,34.0918,34.1177,34.0399,34.1177,6600.0
2012-01-25 10:10:00,39.45,39.5,39.42,39.46,4000.0,34.1177,34.161,34.0918,34.1264,4000.0
2012-01-25 10:20:00,39.46,39.48,39.39,39.47,10500.0,34.1264,34.1437,34.0659,34.135,10500.0
2012-01-25 10:30:00,39.47,39.47,39.37,39.38,9800.0,34.135,34.135,34.0486,34.0572,9800.0
2012-01-25 10:40:00,39.42,39.51,39.42,39.51,2900.0,34.0918,34.1696,34.0918,34.1696,2900.0
2012-01-25 10:50:00,39.52,39.54,39.51,39.54,5700.0,34.1783,34.1956,34.1696,34.1956,5700.0
2012-01-25 11:00:00,39.56,39.58,39.55,39.58,2000.0,34.2129,34.2302,34.2042,34.2302,2000.0
2012-01-25 11:10:00,39.57,39.6,39.56,39.57,2100.0,34.2215,34.2475,34.2129,34.2215,2100.0
2012-01-25 11:20:00,39.58,39.6,39.55,39.55,2000.0,34.2302,34.2475,34.2042,34.2042,2000.0
2012-01-25 11:30:00,39.55,39.6,39.55,39.58,1600.0,34.2042,34.2475,34.2042,34.2302,1600.0
2012-01-25 11:40:00,39.57,39.59,39.53,39.54,7800.0,34.2215,34.2388,34.1869,34.1956,7800.0
2012-01-25 11:50:00,39.56,39.57,39.54,39.57,4900.0,34.2129,34.2215,34.1956,34.2215,4900.0
2012-01-25 12:00:00,39.57,39.58,39.51,39.51,3600.0,34.2215,34.2302,34.1696,34.1696,3600.0
2012-01-25 12:10:00,39.5,39.56,39.49,39.56,3200.0,34.161,34.2129,34.1523,34.2129,3200.0
2012-01-25 12:20:00,39.56,39.67,39.55,39.61,12900.0,34.2129,34.308,34.2042,34.2561,12900.0
2012-01-25 12:30:00,39.61,39.72,39.52,39.68,3400.0,34.2561,34.3512,34.1783,34.3167,3400.0
2012-01-25 12:40:00,39.66,39.7,39.59,39.68,5200.0,34.2994,34.3339,34.2388,34.3167,5200.0
2012-01-25 12:50:00,39.67,39.67,39.59,39.62,7900.0,34.308,34.308,34.2388,34.2648,7900.0
2012-01-25 13:00:00,39.63,39.79,39.63,39.75,4900.0,34.2734,34.4118,34.2734,34.3772,4900.0
2012-01-25 13:10:00,39.75,39.82,39.71,39.8,4000.0,34.3772,34.4377,34.3426,34.4204,4000.0
2012-01-25 13:20:00,39.8,39.82,39.74,39.77,3900.0,34.4204,34.4377,34.3685,34.3945,3900.0
2012-01-25 13:30:00,39.76,39.85,39.76,39.78,7900.0,34.3858,34.4637,34.3858,34.4031,7900.0
2012-01-25 13:40:00,39.82,39.88,39.82,39.84,5500.0,34.4377,34.4896,34.4377,34.455,5500.0
2012-01-25 13:50:00,39.85,39.92,39.82,39.9,6700.0,34.4637,34.5242,34.4377,34.5069,6700.0
2012-01-25 14:00:00,39.91,39.92,39.79,39.81,6200.0,34.5156,34.5242,34.4118,34.4291,6200.0
2012-01-25 14:10:00,39.82,39.83,39.74,39.75,9500.0,34.4377,34.4464,34.3685,34.3772,9500.0
2012-01-25 14:20:00,39.75,39.77,39.67,39.68,9100.0,34.3772,34.3945,34.308,34.3167,9100.0
2012-01-25 14:30:00,39.69,39.71,39.68,39.69,4500.0,34.3253,34.3426,34.3167,34.3253,4500.0
2012-01-25 14:40:00,39.68,39.75,39.66,39.73,2400.0,34.3167,34.3772,34.2994,34.3599,2400.0
2012-01-25 14:50:00,39.74,39.77,39.72,39.72,12300.0,34.3685,34.3945,34.3512,34.3512,12300.0
2012-01-25 15:00:00,39.72,39.76,39.71,39.75,8400.0,34.3512,34.3858,34.3426,34.3772,8400.0
2012-01-25 15:10:00,39.76,39.78,39.73,39.77,6000.0,34.3858,34.4031,34.3599,34.3945,6000.0
2012-01-25 15:20:00,39.76,39.84,39.76,39.84,12400.0,34.3858,34.455,34.3858,34.455,12400.0
2012-01-25 15:30:00,39.85,39.9,39.82,39.82,22900.0,34.4637,34.5069,34.4377,34.4377,22900.0
2012-01-25 15:40:00,39.82,39.89,39.81,39.86,33100.0,34.4377,34.4983,34.4291,34.4723,33100.0
2012-01-25 15:50:00,39.86,39.87,39.77,39.79,38600.0,34.4723,34.481,34.3945,34.4118,38600.0
2012-01-26 09:30:00,39.88,39.96,39.81,39.93,6500.0,34.4896,34.5588,34.4291,34.5329,6500.0
2012-01-26 09:40:00,39.98,40.0,39.96,39.99,20100.0,34.5761,34.5934,34.5588,34.5848,20100.0
2012-01-26 09:50:00,40.0,40.1,40.0,40.01,15100.0,34.5934,34.6799,34.5934,34.602,15100.0
2012-01-26 10:00:00,40.02,40.02,39.94,39.95,10100.0,34.6107,34.6107,34.5415,34.5502,10100.0
2012-01-26 10:10:00,39.95,39.96,39.92,39.92,5100.0,34.5502,34.5588,34.5242,34.5242,5100.0
2012-01-26 10:20:00,39.9,39.91,39.85,39.86,2800.0,34.5069,34.5156,34.4637,34.4723,2800.0
2012-01-26 10:30:00,39.86,39.88,39.79,39.8,2700.0,34.4723,34.4896,34.4118,34.4204,2700.0
2012-01-26 10:40:00,39.81,39.81,39.7,39.7,6400.0,34.4291,34.4291,34.3339,34.3339,6400.0
2012-01-26 10:50:00,39.7,39.73,39.64,39.64,10100.0,34.3339,34.3599,34.2821,34.2821,10100.0
2012-01-26 11:00:00,39.68,39.68,39.64,39.66,5900.0,34.3167,34.3167,34.2821,34.2994,5900.0
2012-01-26 11:10:00,39.69,39.71,39.67,39.7,5300.0,34.3253,34.3426,34.308,34.3339,5300.0
2012-01-26 11:20:00,39.69,39.69,39.65,39.66,2800.0,34.3253,34.3253,34.2907,34.2994,2800.0
2012-01-26 11:30:00,39.65,39.68,39.64,39.64,5600.0,34.2907,34.3167,34.2821,34.2821,5600.0
2012-01-26 11:40:00,39.66,39.66,39.6,39.61,2000.0,34.2994,34.2994,34.2475,34.2561,2000.0
2012-01-26 11:50:00,39.62,39.67,39.62,39.64,5100.0,34.2648,34.308,34.2648,34.2821,5100.0
2012-01-26 12:00:00,39.62,39.64,39.61,39.61,4900.0,34.2648,34.2821,34.2561,34.2561,4900.0
2012-01-26 12:10:00,39.61,39.63,39.55,39.57,5900.0,34.2561,34.2734,34.2042,34.2215,5900.0
2012-01-26 12:20:00,39.55,39.58,39.55,39.57,7200.0,34.2042,34.2302,34.2042,34.2215,7200.0
2012-01-26 12:30:00,39.57,39.57,39.54,39.54,6900.0,34.2215,34.2215,34.1956,34.1956,6900.0
2012-01-26 12:40:00,39.56,39.56,39.54,39.54,4900.0,34.2129,34.2129,34.1956,34.1956,4900.0
2012-01-26 12:50:00,39.54,39.57,39.54,39.55,8500.0,34.1956,34.2215,34.1956,34.2042,8500.0
2012-01-26 13:00:00,39.55,39.55,39.5,39.5,7600.0,34.2042,34.2042,34.161,34.161,7600.0
2012-01-26 13:10:00,39.49,39.49,39.45,39.45,6100.0,34.1523,34.1523,34.1177,34.1177,6100.0
2012-01-26 13:20:00,39.45,39.47,39.42,39.42,25200.0,34.1177,34.135,34.0918,34.0918,25200.0
2012-01-26 13:30:00,39.41,39.45,39.35,39.36,8700.0,34.0831,34.1177,34.0313,34.0399,8700.0
2012-01-26 13:40:00,39.38,39.38,39.32,39.36,8300.0,34.0572,34.0572,34.0053,34.0399,8300.0
2012-01-26 13:50:00,39.36,39.39,39.35,39.39,5100.0,34.0399,34.0659,34.0313,34.0659,5100.0
2012-01-26 14:00:00,39.37,39.41,39.37,39.4,8300.0,34.0486,34.0831,34.0486,34.0745,8300.0
2012-01-26 14:10:00,39.41,39.41,39.32,39.37,11300.0,34.0831,34.0831,34.0053,34.0486,11300.0
2012-01-26 14:20:00,39.38,39.42,39.32,39.42,9600.0,34.0572,34.0918,34.0053,34.0918,9600.0
2012-01-26 14:30:00,39.42,39.42,39.39,39.4,3500.0,34.0918,34.0918,34.0659,34.0745,3500.0
2012-01-26 14:40:00,39.39,39.41,39.38,39.41,5300.0,34.0659,34.0831,34.0572,34.0831,5300.0
2012-01-26 14:50:00,39.41,39.41,39.38,39.39,8200.0,34.0831,34.0831,34.0572,34.0659,8200.0
2012-01-26 15:00:00,39.39,39.39,39.32,39.34,12500.0,34.0659,34.0659,34.0053,34.0226,12500.0
2012-01-26 15:10:00,39.35,39.37,39.34,39.36,10200.0,34.0313,34.0486,34.0226,34.0399,10200.0
2012-01-26 15:20:00,39.36,39.37,39.29,39.31,21000.0,34.0399,34.0486,33.9794,33.9967,21000.0
2012-01-26 15:30:00,39.3,39.31,39.27,39.27,16900.0,33.988,33.9967,33.9621,33.9621,16900.0
2012-01-26 15:40:00,39.27,39.35,39.27,39.31,45900.0,33.9621,34.0313,33.9621,33.9967,45900.0
2012-01-26 15:50:00,39.31,39.32,39.25,39.29,93200.0,33.9967,34.0053,33.9448,33.9794,93200.0
2012-01-27 09:30:00,39.06,39.35,39.06,39.3,16900.0,33.7805,34.0313,33.7805,33.988,16900.0
2012-01-27 09:40:00,39.29,39.48,39.26,39.43,13500.0,33.9794,34.1437,33.9534,34.1004,13500.0
2012-01-27 09:50:00,39.43,39.45,39.34,39.37,8600.0,34.1004,34.1177,34.0226,34.0486,8600.0
2012-01-27 10:00:00,39.38,39.39,39.18,39.18,9800.0,34.0572,34.0659,33.8842,33.8842,9800.0
2012-01-27 10:10:00,39.2,39.27,39.18,39.23,12500.0,33.9015,33.9621,33.8842,33.9275,12500.0
2012-01-27 10:20:00,39.23,39.32,39.18,39.3,9400.0,33.9275,34.0053,33.8842,33.988,9400.0
2012-01-27 10:30:00,39.3,39.34,39.23,39.24,12000.0,33.988,34.0226,33.9275,33.9361,12000.0
2012-01-27 10:40:00,39.24,39.26,39.21,39.26,8100.0,33.9361,33.9534,33.9102,33.9534,8100.0
2012-01-27 10:50:00,39.26,39.28,39.2,39.25,7100.0,33.9534,33.9707,33.9015,33.9448,7100.0
2012-01-27 11:00:00,39.26,39.32,39.24,39.31,8300.0,33.9534,34.0053,33.9361,33.9967,8300.0
2012-01-27 11:10:00,39.31,39.32,39.27,39.27,16500.0,33.9967,34.0053,33.9621,33.9621,16500.0
2012-01-27 11:20:00,39.27,39.28,39.23,39.23,3400.0,33.9621,33.9707,33.9275,33.9275,3400.0
2012-01-27 11:30:00,39.23,39.26,39.17,39.21,5000.0,33.9275,33.9534,33.8756,33.9102,5000.0
2012-01-27 11:40:00,39.18,39.23,39.14,39.21,5700.0,33.8842,33.9275,33.8496,33.9102,5700.0
2012-01-27 11:50:00,39.22,39.28,39.22,39.28,1200.0,33.9188,33.9707,33.9188,33.9707,1200.0
2012-01-27 12:00:00,39.28,39.28,39.18,39.19,7800.0,33.9707,33.9707,33.8842,33.8929,7800.0
2012-01-27 12:10:00,39.19,39.26,39.17,39.26,5200.0,33.8929,33.9534,33.8756,33.9534,5200.0
2012-01-27 12:20:00,39.23,39.27,39.23,39.26,4200.0,33.9275,33.9621,33.9275,33.9534,4200.0
2012-01-27 12:30:00,39.26,39.28,39.24,39.26,5400.0,33.9534,33.9707,33.9361,33.9534,5400.0
2012-01-27 12:40:00,39.26,39.26,39.22,39.25,6200.0,33.9534,33.9534,33.9188,33.9448,6200.0
2012-01-27 12:50:00,39.24,39.28,39.2,39.22,6900.0,33.9361,33.9707,33.9015,33.9188,6900.0
2012-01-27 13:00:00,39.21,39.28,39.21,39.28,8200.0,33.9102,33.9707,33.9102,33.9707,8200.0
2012-01-27 13:10:00,39.27,39.31,39.25,39.3,24200.0,33.9621,33.9967,33.9448,33.988,24200.0
2012-01-27 13:20:00,39.29,39.32,39.24,39.27,8500.0,33.9794,34.0053,33.9361,33.9621,8500.0
2012-01-27 13:30:00,39.27,39.33,39.26,39.33,13700.0,33.9621,34.014,33.9534,34.014,13700.0
2012-01-27 13:40:00,39.33,39.33,39.28,39.29,15200.0,34.014,34.014,33.9707,33.9794,15200.0
2012-01-27 13:50:00,39.27,39.28,39.25,39.26,4000.0,33.9621,33.9707,33.9448,33.9534,4000.0
2012-01-27 14:00:00,39.26,39.31,39.25,39.28,14100.0,33.9534,33.9967,33.9448,33.9707,14100.0
2012-01-27 14:10:00,39.29,39.29,39.26,39.26,12200.0,33.9794,33.9794,33.9534,33.9534,12200.0
2012-01-27 14:20:00,39.27,39.28,39.26,39.28,4800.0,33.9621,33.9707,33.9534,33.9707,4800.0
2012-01-27 14:30:00,39.28,39.29,39.25,39.26,6800.0,33.9707,33.9794,33.9448,33.9534,6800.0
2012-01-27 14:40:00,39.26,39.26,39.22,39.24,7600.0,33.9534,33.9534,33.9188,33.9361,7600.0
2012-01-27 14:50:00,39.25,39.3,39.23,39.26,18700.0,33.9448,33.988,33.9275,33.9534,18700.0
2012-01-27 15:00:00,39.26,39.28,39.24,39.26,10600.0,33.9534,33.9707,33.9361,33.9534,10600.0
2012-01-27 15:10:00,39.26,39.32,39.24,39.28,15900.0,33.9534,34.0053,33.9361,33.9707,15900.0
2012-01-27 15:20:00,39.3,39.38,39.27,39.36,40100.0,33.988,34.0572,33.9621,34.0399,40100.0
2012-01-27 15:30:00,39.36,39.45,39.34,39.43,42400.0,34.0399,34.1177,34.0226,34.1004,42400.0
2012-01-27 15:40:00,39.44,39.46,39.4,39.43,30900.0,34.1091,34.1264,34.0745,34.1004,30900.0
2012-01-27 15:50:00,39.42,39.45,39.33,39.34,69100.0,34.0918,34.1177,34.014,34.0226,69100.0
2012-01-30 09:30:00,38.92,39.05,38.9,38.98,18100.0,33.6594,33.7718,33.6421,33.7113,18100.0
2012-01-30 09:40:00,38.95,39.06,38.95,38.97,3800.0,33.6853,33.7805,33.6853,33.7026,3800.0
2012-01-30 09:50:00,38.94,39.08,38.92,39.02,10400.0,33.6767,33.7978,33.6594,33.7459,10400.0
2012-01-30 10:00:00,39.01,39.04,38.96,38.96,21200.0,33.7372,33.7632,33.694,33.694,21200.0
2012-01-30 10:10:00,38.96,38.97,38.9,38.92,13100.0,33.694,33.7026,33.6421,33.6594,13100.0
2012-01-30 10:20:00,38.94,38.97,38.9,38.9,11400.0,33.6767,33.7026,33.6421,33.6421,11400.0
2012-01-30 10:30:00,38.92,39.01,38.9,39.0,8600.0,33.6594,33.7372,33.6421,33.7286,8600.0
2012-01-30 10:40:00,39.0,39.05,38.96,39.05,7900.0,33.7286,33.7718,33.694,33.7718,7900.0
2012-01-30 10:50:00,39.03,39.03,38.98,39.0,5200.0,33.7545,33.7545,33.7113,33.7286,5200.0
2012-01-30 11:00:00,39.01,39.08,38.99,39.07,7700.0,33.7372,33.7978,33.7199,33.7891,7700.0
2012-01-30 11:10:00,39.07,39.08,39.05,39.05,5600.0,33.7891,33.7978,33.7718,33.7718,5600.0
2012-01-30 11:20:00,39.07,39.14,39.07,39.11,7800.0,33.7891,33.8496,33.7891,33.8237,7800.0
2012-01-30 11:30:00,39.11,39.2,39.09,39.19,7900.0,33.8237,33.9015,33.8064,33.8929,7900.0
2012-01-30 11:40:00,39.19,39.21,39.14,39.18,7200.0,33.8929,33.9102,33.8496,33.8842,7200.0
2012-01-30 11:50:00,39.17,39.18,39.14,39.15,5800.0,33.8756,33.8842,33.8496,33.8583,5800.0
2012-01-30 12:00:00,39.15,39.18,39.14,39.17,4800.0,33.8583,33.8842,33.8496,33.8756,4800.0
2012-01-30 12:10:00,39.14,39.19,39.14,39.17,7300.0,33.8496,33.8929,33.8496,33.8756,7300.0
2012-01-30 12:20:00,39.16,39.19,39.14,39.14,8100.0,33.8669,33.8929,33.8496,33.8496,8100.0
2012-01-30 12:30:00,39.13,39.16,39.11,39.13,4400.0,33.841,33.8669,33.8237,33.841,4400.0
2012-01-30 12:40:00,39.13,39.15,39.1,39.11,5700.0,33.841,33.8583,33.815,33.8237,5700.0
2012-01-30 12:50:00,39.1,39.13,39.09,39.1,5600.0,33.815,33.841,33.8064,33.815,5600.0
2012-01-30 13:00:00,39.11,39.12,39.09,39.12,8100.0,33.8237,33.8323,33.8064,33.8323,8100.0
2012-01-30 13:10:00,39.12,39.12,39.06,39.08,3400.0,33.8323,33.8323,33.7805,33.7978,3400.0
2012-01-30 13:20:00,39.08,39.16,39.08,39.15,6500.0,33.7978,33.8669,33.7978,33.8583,6500.0
2012-01-30 13:30:00,39.15,39.21,39.15,39.2,8400.0,33.8583,33.9102,33.8583,33.9015,8400.0
2012-01-30 13:40:00,39.22,39.28,39.22,39.28,7900.0,33.9188,33.9707,33.9188,33.9707,7900.0
2012-01-30 13:50:00,39.28,39.3,39.26,39.3,6900.0,33.9707,33.988,33.9534,33.988,6900.0
2012-01-30 14:00:00,39.28,39.3,39.25,39.28,8200.0,33.9707,33.988,33.9448,33.9707,8200.0
2012-01-30 14:10:00,39.26,39.33,39.26,39.31,7000.0,33.9534,34.014,33.9534,33.9967,7000.0
2012-01-30 14:20:00,39.31,39.33,39.31,39.32,4000.0,33.9967,34.014,33.9967,34.0053,4000.0
2012-01-30 14:30:00,39.32,39.36,39.31,39.34,8400.0,34.0053,34.0399,33.9967,34.0226,8400.0
2012-01-30 14:40:00,39.34,39.37,39.31,39.32,8100.0,34.0226,34.0486,33.9967,34.0053,8100.0
2012-01-30 14:50:00,39.32,39.32,39.29,39.31,10900.0,34.0053,34.0053,33.9794,33.9967,10900.0
2012-01-30 15:00:00,39.3,39.3,39.24,39.27,6900.0,33.988,33.988,33.9361,33.9621,6900.0
2012-01-30 15:10:00,39.28,39.34,39.28,39.32,32400.0,33.9707,34.0226,33.9707,34.0053,32400.0
2012-01-30 15:20:00,39.33,39.34,39.31,39.34,12500.0,34.014,34.0226,33.9967,34.0226,12500.0
2012-01-30 15:30:00,39.35,39.35,39.23,39.24,27200.0,34.0313,34.0313,33.9275,33.9361,27200.0
2012-01-30 15:40:00,39.26,39.27,39.22,39.27,29200.0,33.9534,33.9621,33.9188,33.9621,29200.0
2012-01-30 15:50:00,39.27,39.27,39.16,39.22,72100.0,33.9621,33.9621,33.8669,33.9188,72100.0
2012-01-31 09:30:00,39.47,39.48,39.34,39.38,9900.0,34.135,34.1437,34.0226,34.0572,9900.0
2012-01-31 09:40:00,39.36,39.43,39.17,39.19,16300.0,34.0399,34.1004,33.8756,33.8929,16300.0
2012-01-31 09:50:00,39.16,39.23,39.12,39.2,12600.0,33.8669,33.9275,33.8323,33.9015,12600.0
2012-01-31 10:00:00,39.18,39.21,38.98,39.08,15300.0,33.8842,33.9102,33.7113,33.7978,15300.0
2012-01-31 10:10:00,39.09,39.18,39.09,39.15,5600.0,33.8064,33.8842,33.8064,33.8583,5600.0
2012-01-31 10:20:00,39.16,39.22,39.16,39.2,3000.0,33.8669,33.9188,33.8669,33.9015,3000.0
2012-01-31 10:30:00,39.19,39.21,39.1,39.1,4900.0,33.8929,33.9102,33.815,33.815,4900.0
2012-01-31 10:40:00,39.11,39.18,39.04,39.1,29000.0,33.8237,33.8842,33.7632,33.815,29000.0
2012-01-31 10:50:00,39.06,39.06,39.0,39.0,5600.0,33.7805,33.7805,33.7286,33.7286,5600.0
2012-01-31 11:00:00,39.02,39.06,38.97,38.99,17500.0,33.7459,33.7805,33.7026,33.7199,17500.0
2012-01-31 11:10:00,38.97,38.97,38.89,38.94,17400.0,33.7026,33.7026,33.6334,33.6767,17400.0
2012-01-31 11:20:00,38.94,38.94,38.88,38.93,12700.0,33.6767,33.6767,33.6248,33.668,12700.0
2012-01-31 11:30:00,38.92,38.92,38.84,38.88,10000.0,33.6594,33.6594,33.5902,33.6248,10000.0
2012-01-31 11:40:00,38.88,38.92,38.85,38.85,5300.0,33.6248,33.6594,33.5988,33.5988,5300.0
2012-01-31 11:50:00,38.85,38.89,38.82,38.86,11200.0,33.5988,33.6334,33.5729,33.6075,11200.0
2012-01-31 12:00:00,38.87,38.9,38.86,38.87,6200.0,33.6161,33.6421,33.6075,33.6161,6200.0
2012-01-31 12:10:00,38.87,38.9,38.85,38.88,6300.0,33.6161,33.6421,33.5988,33.6248,6300.0
2012-01-31 12:20:00,38.89,38.92,38.88,38.88,5700.0,33.6334,33.6594,33.6248,33.6248,5700.0
2012-01-31 12:30:00,38.88,38.91,38.86,38.91,9100.0,33.6248,33.6507,33.6075,33.6507,9100.0
2012-01-31 12:40:00,38.9,38.91,38.84,38.85,8400.0,33.6421,33.6507,33.5902,33.5988,8400.0
2012-01-31 12:50:00,38.85,38.86,38.83,38.84,6700.0,33.5988,33.6075,33.5815,33.5902,6700.0
2012-01-31 13:00:00,38.84,38.91,38.83,38.9,7800.0,33.5902,33.6507,33.5815,33.6421,7800.0
2012-01-31 13:10:00,38.91,38.92,38.89,38.92,9200.0,33.6507,33.6594,33.6334,33.6594,9200.0
2012-01-31 13:20:00,38.91,38.91,38.89,38.91,7100.0,33.6507,33.6507,33.6334,33.6507,7100.0
2012-01-31 13:30:00,38.91,38.91,38.84,38.84,5400.0,33.6507,33.6507,33.5902,33.5902,5400.0
2012-01-31 13:40:00,38.85,38.87,38.83,38.86,6800.0,33.5988,33.6161,33.5815,33.6075,6800.0
2012-01-31 13:50:00,38.85,38.85,38.8,38.81,6800.0,33.5988,33.5988,33.5556,33.5642,6800.0
2012-01-31 14:00:00,38.82,38.82,38.8,38.81,10000.0,33.5729,33.5729,33.5556,33.5642,10000.0
2012-01-31 14:10:00,38.81,38.93,38.8,38.93,24200.0,33.5642,33.668,33.5556,33.668,24200.0
2012-01-31 14:20:00,38.91,38.97,38.9,38.94,18700.0,33.6507,33.7026,33.6421,33.6767,18700.0
2012-01-31 14:30:00,38.94,38.98,38.94,38.98,12000.0,33.6767,33.7113,33.6767,33.7113,12000.0
2012-01-31 14:40:00,38.98,38.98,38.92,38.98,13900.0,33.7113,33.7113,33.6594,33.7113,13900.0
2012-01-31 14:50:00,38.98,39.01,38.98,39.01,18500.0,33.7113,33.7372,33.7113,33.7372,18500.0
2012-01-31 15:00:00,39.01,39.03,38.98,39.02,25800.0,33.7372,33.7545,33.7113,33.7459,25800.0
2012-01-31 15:10:00,39.02,39.06,38.97,39.03,13900.0,33.7459,33.7805,33.7026,33.7545,13900.0
2012-01-31 15:20:00,39.02,39.04,38.98,39.01,25700.0,33.7459,33.7632,33.7113,33.7372,25700.0
2012-01-31 15:30:00,39.0,39.03,38.96,38.98,28700.0,33.7286,33.7545,33.694,33.7113,28700.0
2012-01-31 15:40:00,38.98,39.02,38.95,39.0,56700.0,33.7113,33.7459,33.6853,33.7286,56700.0
2012-01-31 15:50:00,39.0,39.02,38.94,38.97,101300.0,33.7286,33.7459,33.6767,33.7026,101300.0
2012-02-01 09:30:00,39.32,39.46,39.16,39.42,19900.0,34.0053,34.1264,33.8669,34.0918,19900.0
2012-02-01 09:40:00,39.4,39.52,39.37,39.52,13900.0,34.0745,34.1783,34.0486,34.1783,13900.0
2012-02-01 09:50:00,39.5,39.58,39.5,39.53,17800.0,34.161,34.2302,34.161,34.1869,17800.0
2012-02-01 10:00:00,39.52,39.59,39.41,39.59,13800.0,34.1783,34.2388,34.0831,34.2388,13800.0
2012-02-01 10:10:00,39.6,39.6,39.52,39.56,16500.0,34.2475,34.2475,34.1783,34.2129,16500.0
2012-02-01 10:20:00,39.54,39.59,39.53,39.56,8100.0,34.1956,34.2388,34.1869,34.2129,8100.0
2012-02-01 10:30:00,39.56,39.6,39.55,39.59,7700.0,34.2129,34.2475,34.2042,34.2388,7700.0
2012-02-01 10:40:00,39.6,39.71,39.59,39.7,18000.0,34.2475,34.3426,34.2388,34.3339,18000.0
2012-02-01 10:50:00,39.69,39.71,39.68,39.71,6700.0,34.3253,34.3426,34.3167,34.3426,6700.0
2012-02-01 11:00:00,39.71,39.73,39.68,39.71,3900.0,34.3426,34.3599,34.3167,34.3426,3900.0
2012-02-01 11:10:00,39.7,39.7,39.62,39.62,6100.0,34.3339,34.3339,34.2648,34.2648,6100.0
2012-02-01 11:20:00,39.62,39.63,39.59,39.59,6300.0,34.2648,34.2734,34.2388,34.2388,6300.0
2012-02-01 11:30:00,39.58,39.64,39.56,39.6,11900.0,34.2302,34.2821,34.2129,34.2475,11900.0
2012-02-01 11:40:00,39.58,39.62,39.53,39.56,5500.0,34.2302,34.2648,34.1869,34.2129,5500.0
2012-02-01 11:50:00,39.56,39.59,39.56,39.56,3100.0,34.2129,34.2388,34.2129,34.2129,3100.0
2012-02-01 12:00:00,39.56,39.58,39.53,39.54,6300.0,34.2129,34.2302,34.1869,34.1956,6300.0
2012-02-01 12:10:00,39.55,39.63,39.55,39.62,8700.0,34.2042,34.2734,34.2042,34.2648,8700.0
2012-02-01 12:20:00,39.62,39.63,39.59,39.6,7200.0,34.2648,34.2734,34.2388,34.2475,7200.0
2012-02-01 12:30:00,39.62,39.63,39.58,39.59,4600.0,34.2648,34.2734,34.2302,34.2388,4600.0
2012-02-01 12:40:00,39.58,39.59,39.56,39.58,3800.0,34.2302,34.2388,34.2129,34.2302,3800.0
2012-02-01 12:50:00,39.59,39.6,39.56,39.58,5000.0,34.2388,34.2475,34.2129,34.2302,5000.0
2012-02-01 13:00:00,39.59,39.61,39.58,39.58,8300.0,34.2388,34.2561,34.2302,34.2302,8300.0
2012-02-01 13:10:00,39.6,39.62,39.59,39.6,8000.0,34.2475,34.2648,34.2388,34.2475,8000.0
2012-02-01 13:20:00,39.6,39.63,39.59,39.6,8200.0,34.2475,34.2734,34.2388,34.2475,8200.0
2012-02-01 13:30:00,39.6,39.65,39.59,39.65,8900.0,34.2475,34.2907,34.2388,34.2907,8900.0
2012-02-01 13:40:00,39.64,39.66,39.58,39.63,6900.0,34.2821,34.2994,34.2302,34.2734,6900.0
2012-02-01 13:50:00,39.63,39.63,39.58,39.6,6100.0,34.2734,34.2734,34.2302,34.2475,6100.0
2012-02-01 14:00:00,39.59,39.64,39.58,39.58,11500.0,34.2388,34.2821,34.2302,34.2302,11500.0
2012-02-01 14:10:00,39.59,39.61,39.56,39.56,10700.0,34.2388,34.2561,34.2129,34.2129,10700.0
2012-02-01 14:20:00,39.57,39.57,39.54,39.56,8300.0,34.2215,34.2215,34.1956,34.2129,8300.0
2012-02-01 14:30:00,39.56,39.57,39.53,39.54,16600.0,34.2129,34.2215,34.1869,34.1956,16600.0
2012-02-01 14:40:00,39.54,39.55,39.5,39.5,19700.0,34.1956,34.2042,34.161,34.161,19700.0
2012-02-01 14:50:00,39.5,39.6,39.5,39.58,69300.0,34.161,34.2475,34.161,34.2302,69300.0
2012-02-01 15:00:00,39.58,39.59,39.54,39.57,28800.0,34.2302,34.2388,34.1956,34.2215,28800.0
2012-02-01 15:10:00,39.57,39.6,39.53,39.54,14600.0,34.2215,34.2475,34.1869,34.1956,14600.0
2012-02-01 15:20:00,39.53,39.54,39.5,39.51,15600.0,34.1869,34.1956,34.161,34.1696,15600.0
2012-02-01 15:30:00,39.52,39.53,39.46,39.49,35000.0,34.1783,34.1869,34.1264,34.1523,35000.0
2012-02-01 15:40:00,39.49,39.55,39.49,39.51,28400.0,34.1523,34.2042,34.1523,34.1696,28400.0
2012-02-01 15:50:00,39.5,39.54,39.47,39.52,78200.0,34.161,34.1956,34.135,34.1783,78200.0
2012-02-02 09:30:00,39.65,39.68,39.52,39.53,12100.0,34.2907,34.3167,34.1783,34.1869,12100.0
2012-02-02 09:40:00,39.54,39.55,39.47,39.49,16300.0,34.1956,34.2042,34.135,34.1523,16300.0
2012-02-02 09:50:00,39.45,39.5,39.43,39.45,9300.0,34.1177,34.161,34.1004,34.1177,9300.0
2012-02-02 10:00:00,39.45,39.47,39.34,39.39,51900.0,34.1177,34.135,34.0226,34.0659,51900.0
2012-02-02 10:10:00,39.39,39.45,39.39,39.43,7200.0,34.0659,34.1177,34.0659,34.1004,7200.0
2012-02-02 10:20:00,39.42,39.43,39.4,39.42,6000.0,34.0918,34.1004,34.0745,34.0918,6000.0
2012-02-02 10:30:00,39.41,39.43,39.4,39.41,10000.0,34.0831,34.1004,34.0745,34.0831,10000.0
2012-02-02 10:40:00,39.41,39.45,39.4,39.42,12500.0,34.0831,34.1177,34.0745,34.0918,12500.0
2012-02-02 10:50:00,39.42,39.43,39.36,39.36,8100.0,34.0918,34.1004,34.0399,34.0399,8100.0
2012-02-02 11:00:00,39.37,39.41,39.36,39.37,8200.0,34.0486,34.0831,34.0399,34.0486,8200.0
2012-02-02 11:10:00,39.36,39.36,39.29,39.3,13600.0,34.0399,34.0399,33.9794,33.988,13600.0
2012-02-02 11:20:00,39.3,39.4,39.29,39.3,27100.0,33.988,34.0745,33.9794,33.988,27100.0
2012-02-02 11:30:00,39.29,39.31,39.21,39.22,12300.0,33.9794,33.9967,33.9102,33.9188,12300.0
2012-02-02 11:40:00,39.24,39.24,39.19,39.2,10300.0,33.9361,33.9361,33.8929,33.9015,10300.0
2012-02-02 11:50:00,39.2,39.25,39.2,39.24,4200.0,33.9015,33.9448,33.9015,33.9361,4200.0
2012-02-02 12:00:00,39.25,39.29,39.25,39.29,8500.0,33.9448,33.9794,33.9448,33.9794,8500.0
2012-02-02 12:10:00,39.28,39.29,39.25,39.27,6400.0,33.9707,33.9794,33.9448,33.9621,6400.0
2012-02-02 12:20:00,39.28,39.31,39.23,39.31,23200.0,33.9707,33.9967,33.9275,33.9967,23200.0
2012-02-02 12:30:00,39.31,39.31,39.23,39.26,10800.0,33.9967,33.9967,33.9275,33.9534,10800.0
2012-02-02 12:40:00,39.26,39.3,39.26,39.29,4500.0,33.9534,33.988,33.9534,33.9794,4500.0
2012-02-02 12:50:00,39.3,39.34,39.3,39.34,4500.0,33.988,34.0226,33.988,34.0226,4500.0
2012-02-02 13:00:00,39.32,39.33,39.3,39.3,11900.0,34.0053,34.014,33.988,33.988,11900.0
2012-02-02 13:10:00,39.3,39.35,39.3,39.3,8500.0,33.988,34.0313,33.988,33.988,8500.0
2012-02-02 13:20:00,39.3,39.32,39.27,39.29,18500.0,33.988,34.0053,33.9621,33.9794,18500.0
2012-02-02 13:30:00,39.29,39.38,39.28,39.33,12700.0,33.9794,34.0572,33.9707,34.014,12700.0
2012-02-02 13:40:00,39.33,39.35,39.29,39.35,4200.0,34.014,34.0313,33.9794,34.0313,4200.0
2012-02-02 13:50:00,39.34,39.36,39.3,39.3,6600.0,34.0226,34.0399,33.988,33.988,6600.0
2012-02-02 14:00:00,39.31,39.34,39.3,39.34,4300.0,33.9967,34.0226,33.988,34.0226,4300.0
2012-02-02 14:10:00,39.34,39.34,39.32,39.32,4800.0,34.0226,34.0226,34.0053,34.0053,4800.0
2012-02-02 14:20:00,39.32,39.33,39.3,39.3,5400.0,34.0053,34.014,33.988,33.988,5400.0
2012-02-02 14:30:00,39.31,39.32,39.25,39.25,11700.0,33.9967,34.0053,33.9448,33.9448,11700.0
2012-02-02 14:40:00,39.25,39.26,39.21,39.23,12400.0,33.9448,33.9534,33.9102,33.9275,12400.0
2012-02-02 14:50:00,39.23,39.23,39.18,39.18,19200.0,33.9275,33.9275,33.8842,33.8842,19200.0
2012-02-02 15:00:00,39.19,39.22,39.19,39.2,12000.0,33.8929,33.9188,33.8929,33.9015,12000.0
2012-02-02 15:10:00,39.19,39.23,39.19,39.23,19900.0,33.8929,33.9275,33.8929,33.9275,19900.0
2012-02-02 15:20:00,39.23,39.29,39.22,39.27,16500.0,33.9275,33.9794,33.9188,33.9621,16500.0
2012-02-02 15:30:00,39.27,39.27,39.19,39.19,22200.0,33.9621,33.9621,33.8929,33.8929,22200.0
2012-02-02 15:40:00,39.2,39.2,39.1,39.11,42600.0,33.9015,33.9015,33.815,33.8237,42600.0
2012-02-02 15:50:00,39.11,39.14,39.07,39.08,74800.0,33.8237,33.8496,33.7891,33.7978,74800.0
2012-02-03 09:30:00,39.5,39.69,39.42,39.58,27900.0,34.161,34.3253,34.0918,34.2302,27900.0
2012-02-03 09:40:00,39.59,39.66,39.4,39.65,25100.0,34.2388,34.2994,34.0745,34.2907,25100.0
2012-02-03 09:50:00,39.66,39.8,39.65,39.68,15900.0,34.2994,34.4204,34.2907,34.3167,15900.0
2012-02-03 10:00:00,39.68,39.79,39.66,39.75,18700.0,34.3167,34.4118,34.2994,34.3772,18700.0
2012-02-03 10:10:00,39.75,39.79,39.74,39.76,15800.0,34.3772,34.4118,34.3685,34.3858,15800.0
2012-02-03 10:20:00,39.78,39.8,39.76,39.78,8600.0,34.4031,34.4204,34.3858,34.4031,8600.0
2012-02-03 10:30:00,39.78,39.86,39.78,39.83,15000.0,34.4031,34.4723,34.4031,34.4464,15000.0
2012-02-03 10:40:00,39.83,39.84,39.79,39.79,12500.0,34.4464,34.455,34.4118,34.4118,12500.0
2012-02-03 10:50:00,39.78,39.8,39.77,39.77,7900.0,34.4031,34.4204,34.3945,34.3945,7900.0
2012-02-03 11:00:00,39.78,39.79,39.75,39.75,10100.0,34.4031,34.4118,34.3772,34.3772,10100.0
2012-02-03 11:10:00,39.75,39.76,39.74,39.75,5800.0,34.3772,34.3858,34.3685,34.3772,5800.0
2012-02-03 11:20:00,39.76,39.78,39.74,39.75,18400.0,34.3858,34.4031,34.3685,34.3772,18400.0
2012-02-03 11:30:00,39.74,39.74,39.66,39.68,23300.0,34.3685,34.3685,34.2994,34.3167,23300.0
2012-02-03 11:40:00,39.68,39.7,39.65,39.7,9800.0,34.3167,34.3339,34.2907,34.3339,9800.0
2012-02-03 11:50:00,39.7,39.71,39.68,39.71,9800.0,34.3339,34.3426,34.3167,34.3426,9800.0
2012-02-03 12:00:00,39.71,39.72,39.67,39.71,25300.0,34.3426,34.3512,34.308,34.3426,25300.0
2012-02-03 12:10:00,39.71,39.71,39.66,39.68,12900.0,34.3426,34.3426,34.2994,34.3167,12900.0
2012-02-03 12:20:00,39.68,39.74,39.68,39.74,4200.0,34.3167,34.3685,34.3167,34.3685,4200.0
2012-02-03 12:30:00,39.73,39.74,39.71,39.72,13600.0,34.3599,34.3685,34.3426,34.3512,13600.0
2012-02-03 12:40:00,39.73,39.75,39.69,39.69,30800.0,34.3599,34.3772,34.3253,34.3253,30800.0
2012-02-03 12:50:00,39.7,39.72,39.66,39.69,15100.0,34.3339,34.3512,34.2994,34.3253,15100.0
2012-02-03 13:00:00,39.7,39.72,39.69,39.71,5000.0,34.3339,34.3512,34.3253,34.3426,5000.0
2012-02-03 13:10:00,39.72,39.72,39.66,39.66,7500.0,34.3512,34.3512,34.2994,34.2994,7500.0
2012-02-03 13:20:00,39.68,39.7,39.67,39.69,5300.0,34.3167,34.3339,34.308,34.3253,5300.0
2012-02-03 13:30:00,39.68,39.68,39.66,39.66,15100.0,34.3167,34.3167,34.2994,34.2994,15100.0
2012-02-03 13:40:00,39.66,39.67,39.63,39.65,10200.0,34.2994,34.308,34.2734,34.2907,10200.0
2012-02-03 13:50:00,39.65,39.66,39.62,39.62,12600.0,34.2907,34.2994,34.2648,34.2648,12600.0
2012-02-03 14:00:00,39.62,39.66,39.62,39.64,17200.0,34.2648,34.2994,34.2648,34.2821,17200.0
2012-02-03 14:10:00,39.63,39.65,39.62,39.65,18400.0,34.2734,34.2907,34.2648,34.2907,18400.0
2012-02-03 14:20:00,39.65,39.66,39.63,39.65,17200.0,34.2907,34.2994,34.2734,34.2907,17200.0
2012-02-03 14:30:00,39.64,39.65,39.62,39.63,10100.0,34.2821,34.2907,34.2648,34.2734,10100.0
2012-02-03 14:40:00,39.63,39.64,39.6,39.62,24200.0,34.2734,34.2821,34.2475,34.2648,24200.0
2012-02-03 14:50:00,39.62,39.62,39.58,39.59,11200.0,34.2648,34.2648,34.2302,34.2388,11200.0
2012-02-03 15:00:00,39.59,39.6,39.58,39.6,24800.0,34.2388,34.2475,34.2302,34.2475,24800.0
2012-02-03 15:10:00,39.6,39.62,39.59,39.59,39500.0,34.2475,34.2648,34.2388,34.2388,39500.0
2012-02-03 15:20:00,39.58,39.6,39.55,39.57,29200.0,34.2302,34.2475,34.2042,34.2215,29200.0
2012-02-03 15:30:00,39.57,39.58,39.55,39.56,20200.0,34.2215,34.2302,34.2042,34.2129,20200.0
2012-02-03 15:40:00,39.55,39.62,39.55,39.62,41800.0,34.2042,34.2648,34.2042,34.2648,41800.0
2012-02-03 15:50:00,39.62,39.64,39.59,39.64,179000.0,34.2648,34.2821,34.2388,34.2821,179000.0
2012-02-06 09:30:00,39.41,39.61,39.24,39.61,21500.0,34.0831,34.2561,33.9361,34.2561,21500.0
2012-02-06 09:40:00,39.63,39.71,39.58,39.68,13200.0,34.2734,34.3426,34.2302,34.3167,13200.0
2012-02-06 09:50:00,39.69,39.73,39.67,39.67,9100.0,34.3253,34.3599,34.308,34.308,9100.0
2012-02-06 10:00:00,39.7,39.85,39.7,39.77,19500.0,34.3339,34.4637,34.3339,34.3945,19500.0
2012-02-06 10:10:00,39.76,39.77,39.72,39.72,7800.0,34.3858,34.3945,34.3512,34.3512,7800.0
2012-02-06 10:20:00,39.7,39.75,39.69,39.69,21400.0,34.3339,34.3772,34.3253,34.3253,21400.0
2012-02-06 10:30:00,39.67,39.73,39.62,39.62,23000.0,34.308,34.3599,34.2648,34.2648,23000.0
2012-02-06 10:40:00,39.63,39.63,39.58,39.59,12200.0,34.2734,34.2734,34.2302,34.2388,12200.0
2012-02-06 10:50:00,39.59,39.65,39.58,39.65,18700.0,34.2388,34.2907,34.2302,34.2907,18700.0
2012-02-06 11:00:00,39.65,39.65,39.6,39.61,16100.0,34.2907,34.2907,34.2475,34.2561,16100.0
2012-02-06 11:10:00,39.61,39.63,39.55,39.57,21700.0,34.2561,34.2734,34.2042,34.2215,21700.0
2012-02-06 11:20:00,39.56,39.59,39.56,39.59,11000.0,34.2129,34.2388,34.2129,34.2388,11000.0
2012-02-06 11:30:00,39.59,39.59,39.52,39.52,15300.0,34.2388,34.2388,34.1783,34.1783,15300.0
2012-02-06 11:40:00,39.52,39.52,39.49,39.49,15500.0,34.1783,34.1783,34.1523,34.1523,15500.0
2012-02-06 11:50:00,39.49,39.55,39.48,39.54,18200.0,34.1523,34.2042,34.1437,34.1956,18200.0
2012-02-06 12:00:00,39.55,39.59,39.55,39.59,9000.0,34.2042,34.2388,34.2042,34.2388,9000.0
2012-02-06 12:10:00,39.59,39.59,39.55,39.56,13300.0,34.2388,34.2388,34.2042,34.2129,13300.0
2012-02-06 12:20:00,39.57,39.58,39.56,39.57,9700.0,34.2215,34.2302,34.2129,34.2215,9700.0
2012-02-06 12:30:00,39.58,39.62,39.58,39.61,22500.0,34.2302,34.2648,34.2302,34.2561,22500.0
2012-02-06 12:40:00,39.61,39.62,39.59,39.61,9100.0,34.2561,34.2648,34.2388,34.2561,9100.0
2012-02-06 12:50:00,39.61,39.64,39.6,39.64,4900.0,34.2561,34.2821,34.2475,34.2821,4900.0
2012-02-06 13:00:00,39.64,39.69,39.64,39.69,11900.0,34.2821,34.3253,34.2821,34.3253,11900.0
2012-02-06 13:10:00,39.69,39.7,39.68,39.7,7000.0,34.3253,34.3339,34.3167,34.3339,7000.0
2012-02-06 13:20:00,39.69,39.71,39.69,39.71,16800.0,34.3253,34.3426,34.3253,34.3426,16800.0
2012-02-06 13:30:00,39.71,39.72,39.67,39.67,15400.0,34.3426,34.3512,34.308,34.308,15400.0
2012-02-06 13:40:00,39.65,39.65,39.6,39.6,10900.0,34.2907,34.2907,34.2475,34.2475,10900.0
2012-02-06 13:50:00,39.59,39.6,39.57,39.58,10300.0,34.2388,34.2475,34.2215,34.2302,10300.0
2012-02-06 14:00:00,39.58,39.59,39.55,39.57,17300.0,34.2302,34.2388,34.2042,34.2215,17300.0
2012-02-06 14:10:00,39.58,39.62,39.58,39.61,6700.0,34.2302,34.2648,34.2302,34.2561,6700.0
2012-02-06 14:20:00,39.6,39.6,39.58,39.59,7200.0,34.2475,34.2475,34.2302,34.2388,7200.0
2012-02-06 14:30:00,39.59,39.6,39.57,39.6,6300.0,34.2388,34.2475,34.2215,34.2475,6300.0
2012-02-06 14:40:00,39.59,39.62,39.58,39.62,11800.0,34.2388,34.2648,34.2302,34.2648,11800.0
2012-02-06 14:50:00,39.61,39.63,39.61,39.62,10700.0,34.2561,34.2734,34.2561,34.2648,10700.0
2012-02-06 15:00:00,39.63,39.67,39.62,39.66,14300.0,34.2734,34.308,34.2648,34.2994,14300.0
2012-02-06 15:10:00,39.66,39.68,39.64,39.68,8500.0,34.2994,34.3167,34.2821,34.3167,8500.0
2012-02-06 15:20:00,39.68,39.74,39.66,39.67,71500.0,34.3167,34.3685,34.2994,34.308,71500.0
2012-02-06 15:30:00,39.67,39.71,39.67,39.71,19500.0,34.308,34.3426,34.308,34.3426,19500.0
2012-02-06 15:40:00,39.7,39.77,39.7,39.74,37500.0,34.3339,34.3945,34.3339,34.3685,37500.0
2012-02-06 15:50:00,39.74,39.77,39.7,39.72,100500.0,34.3685,34.3945,34.3339,34.3512,100500.0
2012-02-07 09:30:00,39.53,39.55,39.38,39.41,13400.0,34.1869,34.2042,34.0572,34.0831,13400.0
2012-02-07 09:40:00,39.37,39.49,39.37,39.39,4900.0,34.0486,34.1523,34.0486,34.0659,4900.0
2012-02-07 09:50:00,39.39,39.51,39.38,39.5,5500.0,34.0659,34.1696,34.0572,34.161,5500.0
2012-02-07 10:00:00,39.47,39.5,39.44,39.44,9800.0,34.135,34.161,34.1091,34.1091,9800.0
2012-02-07 10:10:00,39.42,39.5,39.41,39.42,18600.0,34.0918,34.161,34.0831,34.0918,18600.0
2012-02-07 10:20:00,39.44,39.51,39.44,39.48,5700.0,34.1091,34.1696,34.1091,34.1437,5700.0
2012-02-07 10:30:00,39.48,39.54,39.47,39.47,9500.0,34.1437,34.1956,34.135,34.135,9500.0
2012-02-07 10:40:00,39.48,39.57,39.48,39.57,3900.0,34.1437,34.2215,34.1437,34.2215,3900.0
2012-02-07 10:50:00,39.59,39.62,39.57,39.61,4400.0,34.2388,34.2648,34.2215,34.2561,4400.0
2012-02-07 11:00:00,39.61,39.66,39.6,39.64,3200.0,34.2561,34.2994,34.2475,34.2821,3200.0
2012-02-07 11:10:00,39.64,39.64,39.6,39.63,5800.0,34.2821,34.2821,34.2475,34.2734,5800.0
2012-02-07 11:20:00,39.64,39.65,39.62,39.65,3800.0,34.2821,34.2907,34.2648,34.2907,3800.0
2012-02-07 11:30:00,39.65,39.66,39.61,39.63,3900.0,34.2907,34.2994,34.2561,34.2734,3900.0
2012-02-07 11:40:00,39.64,39.65,39.61,39.64,6300.0,34.2821,34.2907,34.2561,34.2821,6300.0
2012-02-07 11:50:00,39.65,39.65,39.62,39.62,1800.0,34.2907,34.2907,34.2648,34.2648,1800.0
2012-02-07 12:00:00,39.62,39.65,39.61,39.61,3300.0,34.2648,34.2907,34.2561,34.2561,3300.0
2012-02-07 12:10:00,39.63,39.64,39.6,39.63,2800.0,34.2734,34.2821,34.2475,34.2734,2800.0
2012-02-07 12:20:00,39.63,39.63,39.58,39.58,3400.0,34.2734,34.2734,34.2302,34.2302,3400.0
2012-02-07 12:30:00,39.61,39.62,39.59,39.62,1800.0,34.2561,34.2648,34.2388,34.2648,1800.0
2012-02-07 12:40:00,39.64,39.65,39.61,39.65,8000.0,34.2821,34.2907,34.2561,34.2907,8000.0
2012-02-07 12:50:00,39.64,39.68,39.64,39.66,2400.0,34.2821,34.3167,34.2821,34.2994,2400.0
2012-02-07 13:00:00,39.67,39.68,39.64,39.67,3200.0,34.308,34.3167,34.2821,34.308,3200.0
2012-02-07 13:10:00,39.67,39.69,39.63,39.66,4000.0,34.308,34.3253,34.2734,34.2994,4000.0
2012-02-07 13:20:00,39.66,39.68,39.62,39.68,5200.0,34.2994,34.3167,34.2648,34.3167,5200.0
2012-02-07 13:30:00,39.66,39.67,39.62,39.64,8000.0,34.2994,34.308,34.2648,34.2821,8000.0
2012-02-07 13:40:00,39.64,39.68,39.63,39.67,3100.0,34.2821,34.3167,34.2734,34.308,3100.0
2012-02-07 13:50:00,39.69,39.7,39.68,39.69,2100.0,34.3253,34.3339,34.3167,34.3253,2100.0
2012-02-07 14:00:00,39.67,39.67,39.63,39.66,3500.0,34.308,34.308,34.2734,34.2994,3500.0
2012-02-07 14:10:00,39.66,39.66,39.64,39.66,3800.0,34.2994,34.2994,34.2821,34.2994,3800.0
2012-02-07 14:20:00,39.66,39.67,39.6,39.62,6900.0,34.2994,34.308,34.2475,34.2648,6900.0
2012-02-07 14:30:00,39.61,39.61,39.59,39.59,2900.0,34.2561,34.2561,34.2388,34.2388,2900.0
2012-02-07 14:40:00,39.6,39.6,39.57,39.58,3800.0,34.2475,34.2475,34.2215,34.2302,3800.0
2012-02-07 14:50:00,39.59,39.59,39.5,39.52,7300.0,34.2388,34.2388,34.161,34.1783,7300.0
2012-02-07 15:00:00,39.52,39.53,39.48,39.51,7200.0,34.1783,34.1869,34.1437,34.1696,7200.0
2012-02-07 15:10:00,39.5,39.56,39.5,39.52,6700.0,34.161,34.2129,34.161,34.1783,6700.0
2012-02-07 15:20:00,39.52,39.59,39.49,39.58,21100.0,34.1783,34.2388,34.1523,34.2302,21100.0
2012-02-07 15:30:00,39.58,39.6,39.56,39.6,36900.0,34.2302,34.2475,34.2129,34.2475,36900.0
2012-02-07 15:40:00,39.59,39.66,39.59,39.65,55500.0,34.2388,34.2994,34.2388,34.2907,55500.0
2012-02-07 15:50:00,39.65,39.69,39.63,39.67,58600.0,34.2907,34.3253,34.2734,34.308,58600.0
2012-02-08 09:30:00,39.67,39.69,39.48,39.48,19200.0,34.308,34.3253,34.1437,34.1437,19200.0
2012-02-08 09:40:00,39.48,39.53,39.4,39.47,26900.0,34.1437,34.1869,34.0745,34.135,26900.0
2012-02-08 09:50:00,39.48,39.52,39.44,39.44,10700.0,34.1437,34.1783,34.1091,34.1091,10700.0
2012-02-08 10:00:00,39.46,39.47,39.37,39.37,35700.0,34.1264,34.135,34.0486,34.0486,35700.0
2012-02-08 10:10:00,39.37,39.43,39.37,39.41,10700.0,34.0486,34.1004,34.0486,34.0831,10700.0
2012-02-08 10:20:00,39.42,39.44,39.35,39.35,18500.0,34.0918,34.1091,34.0313,34.0313,18500.0
2012-02-08 10:30:00,39.35,39.37,39.29,39.3,23400.0,34.0313,34.0486,33.9794,33.988,23400.0
2012-02-08 10:40:00,39.3,39.32,39.25,39.27,13600.0,33.988,34.0053,33.9448,33.9621,13600.0
2012-02-08 10:50:00,39.28,39.38,39.27,39.37,46000.0,33.9707,34.0572,33.9621,34.0486,46000.0
2012-02-08 11:00:00,39.39,39.42,39.2,39.22,41900.0,34.0659,34.0918,33.9015,33.9188,41900.0
2012-02-08 11:10:00,39.22,39.26,39.18,39.24,55100.0,33.9188,33.9534,33.8842,33.9361,55100.0
2012-02-08 11:20:00,39.23,39.3,39.23,39.3,11900.0,33.9275,33.988,33.9275,33.988,11900.0
2012-02-08 11:30:00,39.32,39.34,39.3,39.32,8100.0,34.0053,34.0226,33.988,34.0053,8100.0
2012-02-08 11:40:00,39.32,39.33,39.29,39.31,5000.0,34.0053,34.014,33.9794,33.9967,5000.0
2012-02-08 11:50:00,39.3,39.34,39.3,39.32,5300.0,33.988,34.0226,33.988,34.0053,5300.0
2012-02-08 12:00:00,39.32,39.33,39.2,39.2,24600.0,34.0053,34.014,33.9015,33.9015,24600.0
2012-02-08 12:10:00,39.21,39.26,39.18,39.26,11400.0,33.9102,33.9534,33.8842,33.9534,11400.0
2012-02-08 12:20:00,39.24,39.24,39.18,39.19,8900.0,33.9361,33.9361,33.8842,33.8929,8900.0
2012-02-08 12:30:00,39.19,39.2,39.18,39.19,4600.0,33.8929,33.9015,33.8842,33.8929,4600.0
2012-02-08 12:40:00,39.18,39.19,39.15,39.16,9200.0,33.8842,33.8929,33.8583,33.8669,9200.0
2012-02-08 12:50:00,39.16,39.18,39.16,39.16,3000.0,33.8669,33.8842,33.8669,33.8669,3000.0
2012-02-08 13:00:00,39.16,39.27,39.16,39.27,63800.0,33.8669,33.9621,33.8669,33.9621,63800.0
2012-02-08 13:10:00,39.27,39.37,39.25,39.37,93600.0,33.9621,34.0486,33.9448,34.0486,93600.0
2012-02-08 13:20:00,39.36,39.46,39.36,39.45,7200.0,34.0399,34.1264,34.0399,34.1177,7200.0
2012-02-08 13:30:00,39.46,39.46,39.41,39.42,8800.0,34.1264,34.1264,34.0831,34.0918,8800.0
2012-02-08 13:40:00,39.42,39.42,39.4,39.41,5100.0,34.0918,34.0918,34.0745,34.0831,5100.0
2012-02-08 13:50:00,39.41,39.41,39.38,39.38,17300.0,34.0831,34.0831,34.0572,34.0572,17300.0
2012-02-08 14:00:00,39.38,39.38,39.35,39.37,10500.0,34.0572,34.0572,34.0313,34.0486,10500.0
2012-02-08 14:10:00,39.35,39.4,39.35,39.38,10700.0,34.0313,34.0745,34.0313,34.0572,10700.0
2012-02-08 14:20:00,39.37,39.38,39.29,39.29,24800.0,34.0486,34.0572,33.9794,33.9794,24800.0
2012-02-08 14:30:00,39.3,39.33,39.29,39.33,16300.0,33.988,34.014,33.9794,34.014,16300.0
2012-02-08 14:40:00,39.32,39.38,39.31,39.36,11300.0,34.0053,34.0572,33.9967,34.0399,11300.0
2012-02-08 14:50:00,39.36,39.36,39.3,39.32,12400.0,34.0399,34.0399,33.988,34.0053,12400.0
2012-02-08 15:00:00,39.31,39.37,39.3,39.37,14900.0,33.9967,34.0486,33.988,34.0486,14900.0
2012-02-08 15:10:00,39.36,39.41,39.32,39.33,27600.0,34.0399,34.0831,34.0053,34.014,27600.0
2012-02-08 15:20:00,39.32,39.33,39.28,39.29,45800.0,34.0053,34.014,33.9707,33.9794,45800.0
2012-02-08 15:30:00,39.3,39.45,39.29,39.43,28400.0,33.988,34.1177,33.9794,34.1004,28400.0
2012-02-08 15:40:00,39.42,39.44,39.39,39.39,26300.0,34.0918,34.1091,34.0659,34.0659,26300.0
2012-02-08 15:50:00,39.38,39.42,39.37,39.4,47700.0,34.0572,34.0918,34.0486,34.0745,47700.0
2012-02-09 09:30:00,39.7,40.45,39.7,40.38,100500.0,34.3339,34.9826,34.3339,34.922,100500.0
2012-02-09 09:40:00,40.38,41.2,40.29,41.07,194800.0,34.922,35.6312,34.8442,35.5188,194800.0
2012-02-09 09:50:00,41.07,41.47,40.85,41.47,93100.0,35.5188,35.8647,35.3285,35.8647,93100.0
2012-02-09 10:00:00,41.47,41.56,41.17,41.48,104400.0,35.8647,35.9425,35.6053,35.8734,104400.0
2012-02-09 10:10:00,41.48,41.56,41.24,41.31,62300.0,35.8734,35.9425,35.6658,35.7263,62300.0
2012-02-09 10:20:00,41.31,41.4,41.24,41.4,46000.0,35.7263,35.8042,35.6658,35.8042,46000.0
2012-02-09 10:30:00,41.41,41.75,41.41,41.66,69100.0,35.8128,36.1069,35.8128,36.029,69100.0
2012-02-09 10:40:00,41.68,41.92,41.55,41.9,33500.0,36.0463,36.2539,35.9339,36.2366,33500.0
2012-02-09 10:50:00,41.89,41.89,41.6,41.76,23900.0,36.2279,36.2279,35.9771,36.1155,23900.0
2012-02-09 11:00:00,41.74,41.8,41.58,41.59,22800.0,36.0982,36.1501,35.9598,35.9685,22800.0
2012-02-09 11:10:00,41.58,41.64,41.48,41.51,42600.0,35.9598,36.0117,35.8734,35.8993,42600.0
2012-02-09 11:20:00,41.51,41.51,41.38,41.38,19000.0,35.8993,35.8993,35.7869,35.7869,19000.0
2012-02-09 11:30:00,41.38,41.47,41.37,41.37,19400.0,35.7869,35.8647,35.7782,35.7782,19400.0
2012-02-09 11:40:00,41.36,41.48,41.3,41.48,29500.0,35.7696,35.8734,35.7177,35.8734,29500.0
2012-02-09 11:50:00,41.48,41.49,41.44,41.47,17000.0,35.8734,35.882,35.8388,35.8647,17000.0
2012-02-09 12:00:00,41.46,41.5,41.41,41.41,17200.0,35.8561,35.8907,35.8128,35.8128,17200.0
2012-02-09 12:10:00,41.41,41.41,41.31,41.32,19300.0,35.8128,35.8128,35.7263,35.735,19300.0
2012-02-09 12:20:00,41.31,41.32,41.2,41.21,12200.0,35.7263,35.735,35.6312,35.6399,12200.0
2012-02-09 12:30:00,41.21,41.26,41.21,41.23,23600.0,35.6399,35.6831,35.6399,35.6571,23600.0
2012-02-09 12:40:00,41.24,41.31,41.23,41.26,43300.0,35.6658,35.7263,35.6571,35.6831,43300.0
2012-02-09 12:50:00,41.26,41.26,41.2,41.23,13800.0,35.6831,35.6831,35.6312,35.6571,13800.0
2012-02-09 13:00:00,41.24,41.26,41.23,41.24,42500.0,35.6658,35.6831,35.6571,35.6658,42500.0
2012-02-09 13:10:00,41.23,41.5,41.23,41.46,39100.0,35.6571,35.8907,35.6571,35.8561,39100.0
2012-02-09 13:20:00,41.45,41.82,41.45,41.8,52500.0,35.8474,36.1674,35.8474,36.1501,52500.0
2012-02-09 13:30:00,41.81,41.88,41.81,41.83,14200.0,36.1588,36.2193,36.1588,36.176,14200.0
2012-02-09 13:40:00,41.82,41.86,41.76,41.84,19300.0,36.1674,36.202,36.1155,36.1847,19300.0
2012-02-09 13:50:00,41.84,41.92,41.75,41.79,36400.0,36.1847,36.2539,36.1069,36.1415,36400.0
2012-02-09 14:00:00,41.79,41.8,41.66,41.67,18800.0,36.1415,36.1501,36.029,36.0377,18800.0
2012-02-09 14:10:00,41.68,41.79,41.68,41.78,15800.0,36.0463,36.1415,36.0463,36.1328,15800.0
2012-02-09 14:20:00,41.77,41.88,41.76,41.8,47300.0,36.1242,36.2193,36.1155,36.1501,47300.0
2012-02-09 14:30:00,41.8,41.88,41.8,41.86,30400.0,36.1501,36.2193,36.1501,36.202,30400.0
2012-02-09 14:40:00,41.86,41.97,41.86,41.89,31500.0,36.202,36.2971,36.202,36.2279,31500.0
2012-02-09 14:50:00,41.89,41.94,41.86,41.93,19000.0,36.2279,36.2712,36.202,36.2625,19000.0
2012-02-09 15:00:00,41.92,42.4,41.92,42.4,121900.0,36.2539,36.669,36.2539,36.669,121900.0
2012-02-09 15:10:00,42.4,42.45,42.23,42.31,85600.0,36.669,36.7122,36.522,36.5912,85600.0
2012-02-09 15:20:00,42.31,42.49,42.24,42.24,75200.0,36.5912,36.7468,36.5306,36.5306,75200.0
2012-02-09 15:30:00,42.27,42.55,42.25,42.54,64200.0,36.5566,36.7987,36.5393,36.7901,64200.0
2012-02-09 15:40:00,42.55,42.57,42.45,42.48,99300.0,36.7987,36.816,36.7122,36.7382,99300.0
2012-02-09 15:50:00,42.48,42.48,42.35,42.42,151800.0,36.7382,36.7382,36.6258,36.6863,151800.0
2012-02-10 09:30:00,42.13,43.08,42.13,43.08,126900.0,36.4355,37.2571,36.4355,37.2571,126900.0
2012-02-10 09:40:00,43.08,43.23,42.96,43.15,74000.0,37.2571,37.3868,37.1533,37.3176,74000.0
2012-02-10 09:50:00,43.15,43.28,43.04,43.13,100800.0,37.3176,37.4301,37.2225,37.3003,100800.0
2012-02-10 10:00:00,43.15,43.52,43.09,43.19,110400.0,37.3176,37.6376,37.2657,37.3522,110400.0
2012-02-10 10:10:00,43.18,43.22,43.1,43.16,55900.0,37.3436,37.3782,37.2744,37.3263,55900.0
2012-02-10 10:20:00,43.15,43.15,42.94,42.96,64800.0,37.3176,37.3176,37.136,37.1533,64800.0
2012-02-10 10:30:00,42.97,42.98,42.81,42.84,39500.0,37.162,37.1706,37.0236,37.0495,39500.0
2012-02-10 10:40:00,42.84,42.84,42.62,42.68,54800.0,37.0495,37.0495,36.8593,36.9112,54800.0
2012-02-10 10:50:00,42.67,42.71,42.63,42.67,45300.0,36.9025,36.9371,36.8679,36.9025,45300.0
2012-02-10 11:00:00,42.66,42.76,42.66,42.69,44400.0,36.8939,36.9803,36.8939,36.9198,44400.0
2012-02-10 11:10:00,42.68,42.77,42.67,42.77,46300.0,36.9112,36.989,36.9025,36.989,46300.0
2012-02-10 11:20:00,42.77,42.78,42.64,42.65,47100.0,36.989,36.9976,36.8766,36.8852,47100.0
2012-02-10 11:30:00,42.65,42.68,42.5,42.52,65100.0,36.8852,36.9112,36.7555,36.7728,65100.0
2012-02-10 11:40:00,42.53,42.66,42.53,42.58,60600.0,36.7814,36.8939,36.7814,36.8247,60600.0
2012-02-10 11:50:00,42.58,42.61,42.53,42.54,18100.0,36.8247,36.8506,36.7814,36.7901,18100.0
2012-02-10 12:00:00,42.55,42.61,42.53,42.55,20000.0,36.7987,36.8506,36.7814,36.7987,20000.0
2012-02-10 12:10:00,42.54,42.56,42.51,42.53,9100.0,36.7901,36.8074,36.7641,36.7814,9100.0
2012-02-10 12:20:00,42.52,42.53,42.41,42.44,13600.0,36.7728,36.7814,36.6777,36.7036,13600.0
2012-02-10 12:30:00,42.44,42.48,42.43,42.47,17600.0,36.7036,36.7382,36.6949,36.7295,17600.0
2012-02-10 12:40:00,42.47,42.53,42.45,42.49,28000.0,36.7295,36.7814,36.7122,36.7468,28000.0
2012-02-10 12:50:00,42.5,42.54,42.46,42.48,17000.0,36.7555,36.7901,36.7209,36.7382,17000.0
2012-02-10 13:00:00,42.48,42.51,42.45,42.46,11500.0,36.7382,36.7641,36.7122,36.7209,11500.0
2012-02-10 13:10:00,42.46,42.47,42.43,42.44,16100.0,36.7209,36.7295,36.6949,36.7036,16100.0
2012-02-10 13:20:00,42.45,42.46,42.44,42.45,11700.0,36.7122,36.7209,36.7036,36.7122,11700.0
2012-02-10 13:30:00,42.44,42.49,42.44,42.45,30400.0,36.7036,36.7468,36.7036,36.7122,30400.0
2012-02-10 13:40:00,42.45,42.5,42.45,42.48,40000.0,36.7122,36.7555,36.7122,36.7382,40000.0
2012-02-10 13:50:00,42.48,42.61,42.48,42.59,78900.0,36.7382,36.8506,36.7382,36.8333,78900.0
2012-02-10 14:00:00,42.6,42.64,42.56,42.56,42200.0,36.842,36.8766,36.8074,36.8074,42200.0
2012-02-10 14:10:00,42.56,42.6,42.54,42.54,17300.0,36.8074,36.842,36.7901,36.7901,17300.0
2012-02-10 14:20:00,42.54,42.56,42.53,42.54,32500.0,36.7901,36.8074,36.7814,36.7901,32500.0
2012-02-10 14:30:00,42.54,42.56,42.48,42.49,37500.0,36.7901,36.8074,36.7382,36.7468,37500.0
2012-02-10 14:40:00,42.49,42.53,42.49,42.52,15800.0,36.7468,36.7814,36.7468,36.7728,15800.0
2012-02-10 14:50:00,42.51,42.53,42.47,42.5,94500.0,36.7641,36.7814,36.7295,36.7555,94500.0
2012-02-10 15:00:00,42.5,42.56,42.49,42.54,63100.0,36.7555,36.8074,36.7468,36.7901,63100.0
2012-02-10 15:10:00,42.53,42.57,42.51,42.55,37900.0,36.7814,36.816,36.7641,36.7987,37900.0
2012-02-10 15:20:00,42.55,42.57,42.55,42.56,68700.0,36.7987,36.816,36.7987,36.8074,68700.0
2012-02-10 15:30:00,42.55,42.61,42.55,42.58,71400.0,36.7987,36.8506,36.7987,36.8247,71400.0
2012-02-10 15:40:00,42.59,42.61,42.56,42.57,77000.0,36.8333,36.8506,36.8074,36.816,77000.0
2012-02-10 15:50:00,42.57,42.65,42.57,42.63,82900.0,36.816,36.8852,36.816,36.8679,82900.0
2012-02-13 09:30:00,42.88,42.97,42.74,42.93,61200.0,37.0841,37.162,36.963,37.1274,61200.0
2012-02-13 09:40:00,42.96,43.08,42.9,42.96,27000.0,37.1533,37.2571,37.1014,37.1533,27000.0
2012-02-13 09:50:00,42.96,43.0,42.9,42.95,21700.0,37.1533,37.1879,37.1014,37.1447,21700.0
2012-02-13 10:00:00,42.95,42.99,42.91,42.93,56100.0,37.1447,37.1793,37.1101,37.1274,56100.0
2012-02-13 10:10:00,42.93,42.94,42.88,42.92,46700.0,37.1274,37.136,37.0841,37.1187,46700.0
2012-02-13 10:20:00,42.93,42.93,42.82,42.83,24300.0,37.1274,37.1274,37.0322,37.0409,24300.0
2012-02-13 10:30:00,42.83,42.89,42.81,42.86,14400.0,37.0409,37.0928,37.0236,37.0668,14400.0
2012-02-13 10:40:00,42.82,42.85,42.77,42.82,9100.0,37.0322,37.0582,36.989,37.0322,9100.0
2012-02-13 10:50:00,42.81,42.93,42.81,42.9,16500.0,37.0236,37.1274,37.0236,37.1014,16500.0
2012-02-13 11:00:00,42.9,42.92,42.85,42.91,16500.0,37.1014,37.1187,37.0582,37.1101,16500.0
2012-02-13 11:10:00,42.91,42.94,42.85,42.9,25000.0,37.1101,37.136,37.0582,37.1014,25000.0
2012-02-13 11:20:00,42.91,42.92,42.87,42.9,11000.0,37.1101,37.1187,37.0755,37.1014,11000.0
2012-02-13 11:30:00,42.91,42.98,42.9,42.97,9900.0,37.1101,37.1706,37.1014,37.162,9900.0
2012-02-13 11:40:00,42.98,43.03,42.97,43.01,15800.0,37.1706,37.2139,37.162,37.1966,15800.0
2012-02-13 11:50:00,43.02,43.04,43.01,43.02,9500.0,37.2052,37.2225,37.1966,37.2052,9500.0
2012-02-13 12:00:00,43.02,43.08,43.01,43.08,15400.0,37.2052,37.2571,37.1966,37.2571,15400.0
2012-02-13 12:10:00,43.07,43.09,43.06,43.07,10700.0,37.2484,37.2657,37.2398,37.2484,10700.0
2012-02-13 12:20:00,43.07,43.08,42.94,43.03,48100.0,37.2484,37.2571,37.136,37.2139,48100.0
2012-02-13 12:30:00,43.02,43.02,42.93,42.93,13300.0,37.2052,37.2052,37.1274,37.1274,13300.0
2012-02-13 12:40:00,42.93,42.93,42.91,42.91,10600.0,37.1274,37.1274,37.1101,37.1101,10600.0
2012-02-13 12:50:00,42.91,42.92,42.9,42.91,13500.0,37.1101,37.1187,37.1014,37.1101,13500.0
2012-02-13 13:00:00,42.92,42.97,42.92,42.97,13000.0,37.1187,37.162,37.1187,37.162,13000.0
2012-02-13 13:10:00,42.98,43.02,42.98,42.98,10800.0,37.1706,37.2052,37.1706,37.1706,10800.0
2012-02-13 13:20:00,42.98,43.01,42.98,43.01,14800.0,37.1706,37.1966,37.1706,37.1966,14800.0
2012-02-13 13:30:00,43.0,43.02,42.98,43.0,16700.0,37.1879,37.2052,37.1706,37.1879,16700.0
2012-02-13 13:40:00,43.0,43.01,42.98,43.0,12300.0,37.1879,37.1966,37.1706,37.1879,12300.0
2012-02-13 13:50:00,43.0,43.01,42.96,42.96,18500.0,37.1879,37.1966,37.1533,37.1533,18500.0
2012-02-13 14:00:00,42.96,42.98,42.96,42.98,18200.0,37.1533,37.1706,37.1533,37.1706,18200.0
2012-02-13 14:10:00,42.98,43.0,42.97,43.0,28800.0,37.1706,37.1879,37.162,37.1879,28800.0
2012-02-13 14:20:00,43.0,43.01,42.97,42.98,18900.0,37.1879,37.1966,37.162,37.1706,18900.0
2012-02-13 14:30:00,42.98,42.98,42.94,42.94,11200.0,37.1706,37.1706,37.136,37.136,11200.0
2012-02-13 14:40:00,42.94,42.98,42.94,42.96,14100.0,37.136,37.1706,37.136,37.1533,14100.0
2012-02-13 14:50:00,42.96,42.98,42.95,42.98,16100.0,37.1533,37.1706,37.1447,37.1706,16100.0
2012-02-13 15:00:00,42.98,43.01,42.95,42.96,18500.0,37.1706,37.1966,37.1447,37.1533,18500.0
2012-02-13 15:10:00,42.96,42.96,42.93,42.94,21900.0,37.1533,37.1533,37.1274,37.136,21900.0
2012-02-13 15:20:00,42.93,42.94,42.91,42.92,21900.0,37.1274,37.136,37.1101,37.1187,21900.0
2012-02-13 15:30:00,42.92,42.93,42.85,42.87,39000.0,37.1187,37.1274,37.0582,37.0755,39000.0
2012-02-13 15:40:00,42.87,42.92,42.86,42.89,45900.0,37.0755,37.1187,37.0668,37.0928,45900.0
2012-02-13 15:50:00,42.88,42.89,42.83,42.84,102300.0,37.0841,37.0928,37.0409,37.0495,102300.0
2012-02-14 09:30:00,42.48,42.73,42.48,42.56,30800.0,36.7382,36.9544,36.7382,36.8074,30800.0
2012-02-14 09:40:00,42.58,42.71,42.52,42.66,13100.0,36.8247,36.9371,36.7728,36.8939,13100.0
2012-02-14 09:50:00,42.67,42.7,42.6,42.61,11600.0,36.9025,36.9285,36.842,36.8506,11600.0
2012-02-14 10:00:00,42.63,42.63,42.58,42.63,17900.0,36.8679,36.8679,36.8247,36.8679,17900.0
2012-02-14 10:10:00,42.63,42.64,42.52,42.56,15100.0,36.8679,36.8766,36.7728,36.8074,15100.0
2012-02-14 10:20:00,42.55,42.61,42.54,42.59,14400.0,36.7987,36.8506,36.7901,36.8333,14400.0
2012-02-14 10:30:00,42.61,42.63,42.56,42.57,19600.0,36.8506,36.8679,36.8074,36.816,19600.0
2012-02-14 10:40:00,42.54,42.55,42.49,42.52,8200.0,36.7901,36.7987,36.7468,36.7728,8200.0
2012-02-14 10:50:00,42.51,42.52,42.41,42.52,12200.0,36.7641,36.7728,36.6777,36.7728,12200.0
2012-02-14 11:00:00,42.53,42.54,42.44,42.54,11800.0,36.7814,36.7901,36.7036,36.7901,11800.0
2012-02-14 11:10:00,42.54,42.6,42.53,42.59,8100.0,36.7901,36.842,36.7814,36.8333,8100.0
2012-02-14 11:20:00,42.58,42.61,42.57,42.59,13800.0,36.8247,36.8506,36.816,36.8333,13800.0
2012-02-14 11:30:00,42.6,42.62,42.51,42.54,13300.0,36.842,36.8593,36.7641,36.7901,13300.0
2012-02-14 11:40:00,42.55,42.58,42.5,42.56,21400.0,36.7987,36.8247,36.7555,36.8074,21400.0
2012-02-14 11:50:00,42.57,42.63,42.55,42.55,22500.0,36.816,36.8679,36.7987,36.7987,22500.0
2012-02-14 12:00:00,42.55,42.62,42.53,42.61,13400.0,36.7987,36.8593,36.7814,36.8506,13400.0
2012-02-14 12:10:00,42.61,42.69,42.61,42.67,25400.0,36.8506,36.9198,36.8506,36.9025,25400.0
2012-02-14 12:20:00,42.67,42.68,42.61,42.63,6500.0,36.9025,36.9112,36.8506,36.8679,6500.0
2012-02-14 12:30:00,42.63,42.76,42.63,42.75,21300.0,36.8679,36.9803,36.8679,36.9717,21300.0
2012-02-14 12:40:00,42.77,42.8,42.75,42.8,16500.0,36.989,37.0149,36.9717,37.0149,16500.0
2012-02-14 12:50:00,42.8,42.81,42.71,42.72,5200.0,37.0149,37.0236,36.9371,36.9458,5200.0
2012-02-14 13:00:00,42.7,42.84,42.7,42.78,10500.0,36.9285,37.0495,36.9285,36.9976,10500.0
2012-02-14 13:10:00,42.76,42.77,42.7,42.71,5600.0,36.9803,36.989,36.9285,36.9371,5600.0
2012-02-14 13:20:00,42.7,42.74,42.7,42.71,4900.0,36.9285,36.963,36.9285,36.9371,4900.0
2012-02-14 13:30:00,42.71,42.72,42.68,42.69,14000.0,36.9371,36.9458,36.9112,36.9198,14000.0
2012-02-14 13:40:00,42.69,42.69,42.62,42.65,9000.0,36.9198,36.9198,36.8593,36.8852,9000.0
2012-02-14 13:50:00,42.63,42.68,42.62,42.68,4200.0,36.8679,36.9112,36.8593,36.9112,4200.0
2012-02-14 14:00:00,42.68,42.72,42.66,42.68,21000.0,36.9112,36.9458,36.8939,36.9112,21000.0
2012-02-14 14:10:00,42.68,42.7,42.61,42.66,110800.0,36.9112,36.9285,36.8506,36.8939,110800.0
2012-02-14 14:20:00,42.66,42.66,42.59,42.62,40000.0,36.8939,36.8939,36.8333,36.8593,40000.0
2012-02-14 14:30:00,42.62,42.65,42.59,42.64,11700.0,36.8593,36.8852,36.8333,36.8766,11700.0
2012-02-14 14:40:00,42.64,42.65,42.61,42.63,5700.0,36.8766,36.8852,36.8506,36.8679,5700.0
2012-02-14 14:50:00,42.63,42.71,42.62,42.69,9800.0,36.8679,36.9371,36.8593,36.9198,9800.0
2012-02-14 15:00:00,42.69,42.77,42.68,42.75,7000.0,36.9198,36.989,36.9112,36.9717,7000.0
2012-02-14 15:10:00,42.75,42.76,42.69,42.7,9700.0,36.9717,36.9803,36.9198,36.9285,9700.0
2012-02-14 15:20:00,42.7,42.73,42.67,42.68,20100.0,36.9285,36.9544,36.9025,36.9112,20100.0
2012-02-14 15:30:00,42.67,42.79,42.66,42.79,31200.0,36.9025,37.0063,36.8939,37.0063,31200.0
2012-02-14 15:40:00,42.79,42.88,42.74,42.87,31300.0,37.0063,37.0841,36.963,37.0755,31300.0
2012-02-14 15:50:00,42.87,42.94,42.82,42.86,47600.0,37.0755,37.136,37.0322,37.0668,47600.0
2012-02-15 09:30:00,42.95,42.99,42.53,42.53,21300.0,37.1447,37.1793,36.7814,36.7814,21300.0
2012-02-15 09:40:00,42.53,42.53,42.34,42.44,25200.0,36.7814,36.7814,36.6171,36.7036,25200.0
2012-02-15 09:50:00,42.43,42.52,42.43,42.48,11100.0,36.6949,36.7728,36.6949,36.7382,11100.0
2012-02-15 10:00:00,42.47,42.53,42.37,42.38,22200.0,36.7295,36.7814,36.6431,36.6517,22200.0
2012-02-15 10:10:00,42.35,42.41,42.24,42.24,14500.0,36.6258,36.6777,36.5306,36.5306,14500.0
2012-02-15 10:20:00,42.22,42.41,42.21,42.39,17300.0,36.5133,36.6777,36.5047,36.6604,17300.0
2012-02-15 10:30:00,42.4,42.43,42.3,42.31,14800.0,36.669,36.6949,36.5825,36.5912,14800.0
2012-02-15 10:40:00,42.3,42.4,42.28,42.39,13900.0,36.5825,36.669,36.5652,36.6604,13900.0
2012-02-15 10:50:00,42.39,42.39,42.27,42.28,10000.0,36.6604,36.6604,36.5566,36.5652,10000.0
2012-02-15 11:00:00,42.27,42.29,42.25,42.28,10500.0,36.5566,36.5739,36.5393,36.5652,10500.0
2012-02-15 11:10:00,42.26,42.36,42.2,42.34,12000.0,36.5479,36.6344,36.496,36.6171,12000.0
2012-02-15 11:20:00,42.33,42.34,42.3,42.34,8800.0,36.6085,36.6171,36.5825,36.6171,8800.0
2012-02-15 11:30:00,42.34,42.35,42.3,42.34,12900.0,36.6171,36.6258,36.5825,36.6171,12900.0
2012-02-15 11:40:00,42.34,42.44,42.34,42.41,11100.0,36.6171,36.7036,36.6171,36.6777,11100.0
2012-02-15 11:50:00,42.4,42.44,42.39,42.44,6600.0,36.669,36.7036,36.6604,36.7036,6600.0
2012-02-15 12:00:00,42.43,42.46,42.42,42.45,6600.0,36.6949,36.7209,36.6863,36.7122,6600.0
2012-02-15 12:10:00,42.45,42.46,42.43,42.44,11300.0,36.7122,36.7209,36.6949,36.7036,11300.0
2012-02-15 12:20:00,42.45,42.46,42.43,42.44,7100.0,36.7122,36.7209,36.6949,36.7036,7100.0
2012-02-15 12:30:00,42.43,42.43,42.32,42.33,9800.0,36.6949,36.6949,36.5998,36.6085,9800.0
2012-02-15 12:40:00,42.32,42.33,42.21,42.21,6600.0,36.5998,36.6085,36.5047,36.5047,6600.0
2012-02-15 12:50:00,42.21,42.26,42.17,42.26,14100.0,36.5047,36.5479,36.4701,36.5479,14100.0
2012-02-15 13:00:00,42.26,42.31,42.13,42.28,23500.0,36.5479,36.5912,36.4355,36.5652,23500.0
2012-02-15 13:10:00,42.27,42.39,42.25,42.37,11600.0,36.5566,36.6604,36.5393,36.6431,11600.0
2012-02-15 13:20:00,42.36,42.39,42.34,42.36,3800.0,36.6344,36.6604,36.6171,36.6344,3800.0
2012-02-15 13:30:00,42.34,42.34,42.26,42.3,6800.0,36.6171,36.6171,36.5479,36.5825,6800.0
2012-02-15 13:40:00,42.29,42.3,42.22,42.29,9300.0,36.5739,36.5825,36.5133,36.5739,9300.0
2012-02-15 13:50:00,42.28,42.31,42.27,42.29,6900.0,36.5652,36.5912,36.5566,36.5739,6900.0
2012-02-15 14:00:00,42.28,42.35,42.2,42.22,13800.0,36.5652,36.6258,36.496,36.5133,13800.0
2012-02-15 14:10:00,42.22,42.22,42.16,42.16,12900.0,36.5133,36.5133,36.4614,36.4614,12900.0
2012-02-15 14:20:00,42.14,42.27,42.11,42.23,15300.0,36.4441,36.5566,36.4182,36.522,15300.0
2012-02-15 14:30:00,42.24,42.24,42.12,42.12,10600.0,36.5306,36.5306,36.4269,36.4269,10600.0
2012-02-15 14:40:00,42.13,42.18,42.1,42.17,15700.0,36.4355,36.4787,36.4096,36.4701,15700.0
2012-02-15 14:50:00,42.17,42.21,42.09,42.1,16800.0,36.4701,36.5047,36.4009,36.4096,16800.0
2012-02-15 15:00:00,42.08,42.09,41.99,42.01,17400.0,36.3923,36.4009,36.3144,36.3317,17400.0
2012-02-15 15:10:00,42.0,42.04,41.96,41.99,13000.0,36.3231,36.3577,36.2885,36.3144,13000.0
2012-02-15 15:20:00,41.99,42.0,41.94,41.98,15800.0,36.3144,36.3231,36.2712,36.3058,15800.0
2012-02-15 15:30:00,41.98,42.0,41.95,42.0,24700.0,36.3058,36.3231,36.2798,36.3231,24700.0
2012-02-15 15:40:00,42.01,42.08,41.98,42.01,28600.0,36.3317,36.3923,36.3058,36.3317,28600.0
2012-02-15 15:50:00,42.01,42.04,41.96,42.03,46600.0,36.3317,36.3577,36.2885,36.349,46600.0
2012-02-16 09:30:00,42.16,42.39,42.14,42.36,16800.0,36.4614,36.6604,36.4441,36.6344,16800.0
2012-02-16 09:40:00,42.39,42.53,42.38,42.43,9700.0,36.6604,36.7814,36.6517,36.6949,9700.0
2012-02-16 09:50:00,42.44,42.51,42.35,42.47,12400.0,36.7036,36.7641,36.6258,36.7295,12400.0
2012-02-16 10:00:00,42.44,42.57,42.44,42.51,10900.0,36.7036,36.816,36.7036,36.7641,10900.0
2012-02-16 10:10:00,42.53,42.53,42.44,42.46,11400.0,36.7814,36.7814,36.7036,36.7209,11400.0
2012-02-16 10:20:00,42.47,42.56,42.46,42.56,5100.0,36.7295,36.8074,36.7209,36.8074,5100.0
2012-02-16 10:30:00,42.56,42.62,42.56,42.58,7000.0,36.8074,36.8593,36.8074,36.8247,7000.0
2012-02-16 10:40:00,42.57,42.58,42.54,42.54,5100.0,36.816,36.8247,36.7901,36.7901,5100.0
2012-02-16 10:50:00,42.54,42.54,42.45,42.47,7900.0,36.7901,36.7901,36.7122,36.7295,7900.0
2012-02-16 11:00:00,42.47,42.5,42.36,42.36,12000.0,36.7295,36.7555,36.6344,36.6344,12000.0
2012-02-16 11:10:00,42.35,42.41,42.35,42.37,7700.0,36.6258,36.6777,36.6258,36.6431,7700.0
2012-02-16 11:20:00,42.37,42.42,42.37,42.41,6200.0,36.6431,36.6863,36.6431,36.6777,6200.0
2012-02-16 11:30:00,42.41,42.46,42.38,42.41,12200.0,36.6777,36.7209,36.6517,36.6777,12200.0
2012-02-16 11:40:00,42.41,42.41,42.37,42.37,4700.0,36.6777,36.6777,36.6431,36.6431,4700.0
2012-02-16 11:50:00,42.36,42.47,42.36,42.46,13100.0,36.6344,36.7295,36.6344,36.7209,13100.0
2012-02-16 12:00:00,42.46,42.47,42.42,42.44,12000.0,36.7209,36.7295,36.6863,36.7036,12000.0
2012-02-16 12:10:00,42.47,42.51,42.45,42.48,5100.0,36.7295,36.7641,36.7122,36.7382,5100.0
2012-02-16 12:20:00,42.48,42.54,42.46,42.5,7700.0,36.7382,36.7901,36.7209,36.7555,7700.0
2012-02-16 12:30:00,42.48,42.57,42.48,42.55,8600.0,36.7382,36.816,36.7382,36.7987,8600.0
2012-02-16 12:40:00,42.55,42.55,42.48,42.48,5900.0,36.7987,36.7987,36.7382,36.7382,5900.0
2012-02-16 12:50:00,42.47,42.52,42.47,42.49,7200.0,36.7295,36.7728,36.7295,36.7468,7200.0
2012-02-16 13:00:00,42.5,42.51,42.44,42.48,10200.0,36.7555,36.7641,36.7036,36.7382,10200.0
2012-02-16 13:10:00,42.48,42.52,42.48,42.5,15000.0,36.7382,36.7728,36.7382,36.7555,15000.0
2012-02-16 13:20:00,42.5,42.5,42.45,42.46,9100.0,36.7555,36.7555,36.7122,36.7209,9100.0
2012-02-16 13:30:00,42.47,42.51,42.43,42.47,5100.0,36.7295,36.7641,36.6949,36.7295,5100.0
2012-02-16 13:40:00,42.46,42.48,42.43,42.47,4000.0,36.7209,36.7382,36.6949,36.7295,4000.0
2012-02-16 13:50:00,42.47,42.49,42.45,42.45,2500.0,36.7295,36.7468,36.7122,36.7122,2500.0
2012-02-16 14:00:00,42.46,42.52,42.46,42.5,5600.0,36.7209,36.7728,36.7209,36.7555,5600.0
2012-02-16 14:10:00,42.52,42.53,42.49,42.51,4100.0,36.7728,36.7814,36.7468,36.7641,4100.0
2012-02-16 14:20:00,42.5,42.52,42.49,42.51,3900.0,36.7555,36.7728,36.7468,36.7641,3900.0
2012-02-16 14:30:00,42.52,42.53,42.47,42.47,6000.0,36.7728,36.7814,36.7295,36.7295,6000.0
2012-02-16 14:40:00,42.47,42.48,42.44,42.46,8500.0,36.7295,36.7382,36.7036,36.7209,8500.0
2012-02-16 14:50:00,42.47,42.48,42.46,42.48,5200.0,36.7295,36.7382,36.7209,36.7382,5200.0
2012-02-16 15:00:00,42.49,42.51,42.45,42.45,7300.0,36.7468,36.7641,36.7122,36.7122,7300.0
2012-02-16 15:10:00,42.45,42.47,42.4,42.44,10200.0,36.7122,36.7295,36.669,36.7036,10200.0
2012-02-16 15:20:00,42.45,42.51,42.45,42.49,11400.0,36.7122,36.7641,36.7122,36.7468,11400.0
2012-02-16 15:30:00,42.5,42.54,42.48,42.49,15600.0,36.7555,36.7901,36.7382,36.7468,15600.0
2012-02-16 15:40:00,42.5,42.57,42.5,42.52,25900.0,36.7555,36.816,36.7555,36.7728,25900.0
2012-02-16 15:50:00,42.51,42.58,42.47,42.56,56500.0,36.7641,36.8247,36.7295,36.8074,56500.0
2012-02-17 09:30:00,42.88,43.04,42.6,42.62,121300.0,37.0841,37.2225,36.842,36.8593,121300.0
2012-02-17 09:40:00,42.6,42.65,42.51,42.55,8100.0,36.842,36.8852,36.7641,36.7987,8100.0
2012-02-17 09:50:00,42.53,42.57,42.5,42.52,5900.0,36.7814,36.816,36.7555,36.7728,5900.0
2012-02-17 10:00:00,42.54,42.55,42.4,42.43,15800.0,36.7901,36.7987,36.669,36.6949,15800.0
2012-02-17 10:10:00,42.41,42.42,42.32,42.35,11300.0,36.6777,36.6863,36.5998,36.6258,11300.0
2012-02-17 10:20:00,42.35,42.36,42.33,42.35,3500.0,36.6258,36.6344,36.6085,36.6258,3500.0
2012-02-17 10:30:00,42.35,42.37,42.3,42.3,9100.0,36.6258,36.6431,36.5825,36.5825,9100.0
2012-02-17 10:40:00,42.28,42.37,42.28,42.37,16900.0,36.5652,36.6431,36.5652,36.6431,16900.0
2012-02-17 10:50:00,42.36,42.41,42.35,42.41,14000.0,36.6344,36.6777,36.6258,36.6777,14000.0
2012-02-17 11:00:00,42.41,42.47,42.37,42.45,12900.0,36.6777,36.7295,36.6431,36.7122,12900.0
2012-02-17 11:10:00,42.46,42.49,42.39,42.46,9700.0,36.7209,36.7468,36.6604,36.7209,9700.0
2012-02-17 11:20:00,42.46,42.54,42.45,42.54,10600.0,36.7209,36.7901,36.7122,36.7901,10600.0
2012-02-17 11:30:00,42.54,42.57,42.53,42.54,6200.0,36.7901,36.816,36.7814,36.7901,6200.0
2012-02-17 11:40:00,42.54,42.55,42.48,42.5,12300.0,36.7901,36.7987,36.7382,36.7555,12300.0
2012-02-17 11:50:00,42.49,42.5,42.47,42.49,3600.0,36.7468,36.7555,36.7295,36.7468,3600.0
2012-02-17 12:00:00,42.51,42.52,42.49,42.51,6900.0,36.7641,36.7728,36.7468,36.7641,6900.0
2012-02-17 12:10:00,42.51,42.52,42.47,42.49,5000.0,36.7641,36.7728,36.7295,36.7468,5000.0
2012-02-17 12:20:00,42.49,42.5,42.44,42.45,6100.0,36.7468,36.7555,36.7036,36.7122,6100.0
2012-02-17 12:30:00,42.45,42.46,42.44,42.45,3800.0,36.7122,36.7209,36.7036,36.7122,3800.0
2012-02-17 12:40:00,42.45,42.45,42.41,42.41,4700.0,36.7122,36.7122,36.6777,36.6777,4700.0
2012-02-17 12:50:00,42.41,42.42,42.37,42.38,6300.0,36.6777,36.6863,36.6431,36.6517,6300.0
2012-02-17 13:00:00,42.37,42.41,42.35,42.41,5900.0,36.6431,36.6777,36.6258,36.6777,5900.0
2012-02-17 13:10:00,42.41,42.44,42.4,42.44,5800.0,36.6777,36.7036,36.669,36.7036,5800.0
2012-02-17 13:20:00,42.47,42.47,42.45,42.47,3900.0,36.7295,36.7295,36.7122,36.7295,3900.0
2012-02-17 13:30:00,42.47,42.48,42.44,42.46,5600.0,36.7295,36.7382,36.7036,36.7209,5600.0
2012-02-17 13:40:00,42.46,42.48,42.44,42.48,8500.0,36.7209,36.7382,36.7036,36.7382,8500.0
2012-02-17 13:50:00,42.49,42.5,42.48,42.48,5600.0,36.7468,36.7555,36.7382,36.7382,5600.0
2012-02-17 14:00:00,42.48,42.5,42.48,42.5,8000.0,36.7382,36.7555,36.7382,36.7555,8000.0
2012-02-17 14:10:00,42.5,42.52,42.49,42.52,5000.0,36.7555,36.7728,36.7468,36.7728,5000.0
2012-02-17 14:20:00,42.52,42.52,42.49,42.5,6800.0,36.7728,36.7728,36.7468,36.7555,6800.0
2012-02-17 14:30:00,42.49,42.5,42.49,42.49,4500.0,36.7468,36.7555,36.7468,36.7468,4500.0
2012-02-17 14:40:00,42.49,42.5,42.4,42.41,35300.0,36.7468,36.7555,36.669,36.6777,35300.0
2012-02-17 14:50:00,42.4,42.47,42.4,42.47,11000.0,36.669,36.7295,36.669,36.7295,11000.0
2012-02-17 15:00:00,42.5,42.53,42.49,42.52,16800.0,36.7555,36.7814,36.7468,36.7728,16800.0
2012-02-17 15:10:00,42.53,42.57,42.52,42.57,15800.0,36.7814,36.816,36.7728,36.816,15800.0
2012-02-17 15:20:00,42.57,42.59,42.54,42.55,28800.0,36.816,36.8333,36.7901,36.7987,28800.0
2012-02-17 15:30:00,42.55,42.58,42.55,42.58,24000.0,36.7987,36.8247,36.7987,36.8247,24000.0
2012-02-17 15:40:00,42.59,42.66,42.57,42.63,42600.0,36.8333,36.8939,36.816,36.8679,42600.0
2012-02-17 15:50:00,42.64,42.64,42.58,42.64,80500.0,36.8766,36.8766,36.8247,36.8766,80500.0
2012-02-21 09:30:00,42.66,42.66,42.2,42.2,48100.0,37.0512,37.0512,36.6517,36.6517,48100.0
2012-02-21 09:40:00,42.22,42.22,41.97,41.97,19400.0,36.6691,36.6691,36.4519,36.4519,19400.0
2012-02-21 09:50:00,41.95,42.0,41.95,41.95,10100.0,36.4346,36.478,36.4346,36.4346,10100.0
2012-02-21 10:00:00,41.95,42.0,41.9,41.92,14100.0,36.4346,36.478,36.3912,36.4085,14100.0
2012-02-21 10:10:00,41.93,42.02,41.9,41.95,7300.0,36.4172,36.4954,36.3912,36.4346,7300.0
2012-02-21 10:20:00,41.94,41.99,41.93,41.95,4000.0,36.4259,36.4693,36.4172,36.4346,4000.0
2012-02-21 10:30:00,41.94,42.09,41.94,42.07,14000.0,36.4259,36.5562,36.4259,36.5388,14000.0
2012-02-21 10:40:00,42.07,42.08,41.99,42.01,8000.0,36.5388,36.5475,36.4693,36.4867,8000.0
2012-02-21 10:50:00,42.01,42.1,42.01,42.09,11300.0,36.4867,36.5649,36.4867,36.5562,11300.0
2012-02-21 11:00:00,42.1,42.1,42.06,42.07,7200.0,36.5649,36.5649,36.5301,36.5388,7200.0
2012-02-21 11:10:00,42.08,42.12,42.05,42.12,7300.0,36.5475,36.5822,36.5214,36.5822,7300.0
2012-02-21 11:20:00,42.13,42.18,42.05,42.07,11600.0,36.5909,36.6343,36.5214,36.5388,11600.0
2012-02-21 11:30:00,42.05,42.17,42.05,42.16,11400.0,36.5214,36.6257,36.5214,36.617,11400.0
2012-02-21 11:40:00,42.15,42.15,42.01,42.01,6900.0,36.6083,36.6083,36.4867,36.4867,6900.0
2012-02-21 11:50:00,42.02,42.04,42.0,42.03,6800.0,36.4954,36.5127,36.478,36.5041,6800.0
2012-02-21 12:00:00,42.05,42.19,42.04,42.1,22200.0,36.5214,36.643,36.5127,36.5649,22200.0
2012-02-21 12:10:00,42.09,42.11,42.05,42.05,5600.0,36.5562,36.5735,36.5214,36.5214,5600.0
2012-02-21 12:20:00,42.06,42.07,42.05,42.05,3700.0,36.5301,36.5388,36.5214,36.5214,3700.0
2012-02-21 12:30:00,42.07,42.08,42.05,42.05,3500.0,36.5388,36.5475,36.5214,36.5214,3500.0
2012-02-21 12:40:00,42.05,42.12,42.04,42.11,7000.0,36.5214,36.5822,36.5127,36.5735,7000.0
2012-02-21 12:50:00,42.1,42.1,42.04,42.06,4800.0,36.5649,36.5649,36.5127,36.5301,4800.0
2012-02-21 13:00:00,42.06,42.07,42.01,42.02,7600.0,36.5301,36.5388,36.4867,36.4954,7600.0
2012-02-21 13:10:00,42.02,42.05,42.02,42.04,5300.0,36.4954,36.5214,36.4954,36.5127,5300.0
2012-02-21 13:20:00,42.05,42.12,42.05,42.11,8400.0,36.5214,36.5822,36.5214,36.5735,8400.0
2012-02-21 13:30:00,42.1,42.13,42.1,42.1,5000.0,36.5649,36.5909,36.5649,36.5649,5000.0
2012-02-21 13:40:00,42.09,42.09,41.99,42.03,6900.0,36.5562,36.5562,36.4693,36.5041,6900.0
2012-02-21 13:50:00,42.04,42.06,41.96,41.96,7200.0,36.5127,36.5301,36.4433,36.4433,7200.0
2012-02-21 14:00:00,41.96,42.0,41.96,41.96,4400.0,36.4433,36.478,36.4433,36.4433,4400.0
2012-02-21 14:10:00,41.96,42.04,41.92,42.03,15700.0,36.4433,36.5127,36.4085,36.5041,15700.0
2012-02-21 14:20:00,42.03,42.05,42.02,42.04,3400.0,36.5041,36.5214,36.4954,36.5127,3400.0
2012-02-21 14:30:00,42.03,42.03,41.91,41.96,14100.0,36.5041,36.5041,36.3998,36.4433,14100.0
2012-02-21 14:40:00,41.95,41.96,41.92,41.96,9600.0,36.4346,36.4433,36.4085,36.4433,9600.0
2012-02-21 14:50:00,41.94,42.0,41.91,41.97,19200.0,36.4259,36.478,36.3998,36.4519,19200.0
2012-02-21 15:00:00,41.99,42.0,41.94,41.97,20300.0,36.4693,36.478,36.4259,36.4519,20300.0
2012-02-21 15:10:00,41.97,41.99,41.93,41.98,17600.0,36.4519,36.4693,36.4172,36.4606,17600.0
2012-02-21 15:20:00,41.97,42.05,41.94,42.05,25900.0,36.4519,36.5214,36.4259,36.5214,25900.0
2012-02-21 15:30:00,42.04,42.08,42.0,42.08,17800.0,36.5127,36.5475,36.478,36.5475,17800.0
2012-02-21 15:40:00,42.08,42.18,42.05,42.17,28100.0,36.5475,36.6343,36.5214,36.6257,28100.0
2012-02-21 15:50:00,42.16,42.2,42.1,42.2,56600.0,36.617,36.6517,36.5649,36.6517,56600.0
2012-02-22 09:30:00,41.97,42.38,41.97,42.13,14100.0,36.4519,36.808,36.4519,36.5909,14100.0
2012-02-22 09:40:00,42.16,42.32,42.16,42.2,4200.0,36.617,36.7559,36.617,36.6517,4200.0
2012-02-22 09:50:00,42.19,42.27,42.17,42.26,13900.0,36.643,36.7125,36.6257,36.7038,13900.0
2012-02-22 10:00:00,42.23,42.27,42.11,42.21,9300.0,36.6778,36.7125,36.5735,36.6604,9300.0
2012-02-22 10:10:00,42.22,42.29,42.2,42.28,7100.0,36.6691,36.7299,36.6517,36.7212,7100.0
2012-02-22 10:20:00,42.25,42.28,42.22,42.23,9900.0,36.6951,36.7212,36.6691,36.6778,9900.0
2012-02-22 10:30:00,42.22,42.22,42.14,42.19,7300.0,36.6691,36.6691,36.5996,36.643,7300.0
2012-02-22 10:40:00,42.2,42.25,42.18,42.25,5600.0,36.6517,36.6951,36.6343,36.6951,5600.0
2012-02-22 10:50:00,42.29,42.31,42.23,42.24,5200.0,36.7299,36.7472,36.6778,36.6864,5200.0
2012-02-22 11:00:00,42.24,42.27,42.2,42.23,7600.0,36.6864,36.7125,36.6517,36.6778,7600.0
2012-02-22 11:10:00,42.23,42.23,42.13,42.13,3400.0,36.6778,36.6778,36.5909,36.5909,3400.0
2012-02-22 11:20:00,42.14,42.21,42.14,42.2,4300.0,36.5996,36.6604,36.5996,36.6517,4300.0
2012-02-22 11:30:00,42.2,42.22,42.12,42.18,7900.0,36.6517,36.6691,36.5822,36.6343,7900.0
2012-02-22 11:40:00,42.18,42.2,42.09,42.11,5100.0,36.6343,36.6517,36.5562,36.5735,5100.0
2012-02-22 11:50:00,42.12,42.16,42.11,42.16,4200.0,36.5822,36.617,36.5735,36.617,4200.0
2012-02-22 12:00:00,42.15,42.18,42.08,42.11,6700.0,36.6083,36.6343,36.5475,36.5735,6700.0
2012-02-22 12:10:00,42.13,42.21,42.13,42.21,11400.0,36.5909,36.6604,36.5909,36.6604,11400.0
2012-02-22 12:20:00,42.2,42.27,42.2,42.26,6900.0,36.6517,36.7125,36.6517,36.7038,6900.0
2012-02-22 12:30:00,42.26,42.29,42.21,42.26,7400.0,36.7038,36.7299,36.6604,36.7038,7400.0
2012-02-22 12:40:00,42.26,42.34,42.23,42.33,10000.0,36.7038,36.7733,36.6778,36.7646,10000.0
2012-02-22 12:50:00,42.33,42.38,42.33,42.38,8900.0,36.7646,36.808,36.7646,36.808,8900.0
2012-02-22 13:00:00,42.37,42.46,42.35,42.44,9600.0,36.7994,36.8775,36.782,36.8602,9600.0
2012-02-22 13:10:00,42.45,42.49,42.45,42.47,8700.0,36.8688,36.9036,36.8688,36.8862,8700.0
2012-02-22 13:20:00,42.49,42.55,42.48,42.54,12500.0,36.9036,36.9557,36.8949,36.947,12500.0
2012-02-22 13:30:00,42.54,42.54,42.48,42.5,6400.0,36.947,36.947,36.8949,36.9123,6400.0
2012-02-22 13:40:00,42.49,42.51,42.48,42.5,9300.0,36.9036,36.9209,36.8949,36.9123,9300.0
2012-02-22 13:50:00,42.5,42.55,42.5,42.5,7700.0,36.9123,36.9557,36.9123,36.9123,7700.0
2012-02-22 14:00:00,42.5,42.51,42.46,42.5,19600.0,36.9123,36.9209,36.8775,36.9123,19600.0
2012-02-22 14:10:00,42.5,42.54,42.49,42.52,11800.0,36.9123,36.947,36.9036,36.9296,11800.0
2012-02-22 14:20:00,42.52,42.56,42.52,42.55,11600.0,36.9296,36.9644,36.9296,36.9557,11600.0
2012-02-22 14:30:00,42.55,42.56,42.54,42.55,25100.0,36.9557,36.9644,36.947,36.9557,25100.0
2012-02-22 14:40:00,42.54,42.54,42.45,42.47,11100.0,36.947,36.947,36.8688,36.8862,11100.0
2012-02-22 14:50:00,42.45,42.48,42.44,42.44,11900.0,36.8688,36.8949,36.8602,36.8602,11900.0
2012-02-22 15:00:00,42.43,42.44,42.4,42.41,24300.0,36.8515,36.8602,36.8254,36.8341,24300.0
2012-02-22 15:10:00,42.41,42.46,42.37,42.4,17500.0,36.8341,36.8775,36.7994,36.8254,17500.0
2012-02-22 15:20:00,42.39,42.41,42.34,42.36,17400.0,36.8167,36.8341,36.7733,36.7907,17400.0
2012-02-22 15:30:00,42.36,42.39,42.32,42.38,31900.0,36.7907,36.8167,36.7559,36.808,31900.0
2012-02-22 15:40:00,42.37,42.4,42.29,42.32,41000.0,36.7994,36.8254,36.7299,36.7559,41000.0
2012-02-22 15:50:00,42.31,42.38,42.31,42.33,98300.0,36.7472,36.808,36.7472,36.7646,98300.0
2012-02-23 09:30:00,42.35,42.47,42.31,42.44,18500.0,36.782,36.8862,36.7472,36.8602,18500.0
2012-02-23 09:40:00,42.45,42.47,42.34,42.45,8100.0,36.8688,36.8862,36.7733,36.8688,8100.0
2012-02-23 09:50:00,42.44,42.48,42.43,42.45,7600.0,36.8602,36.8949,36.8515,36.8688,7600.0
2012-02-23 10:00:00,42.43,42.5,42.43,42.46,9600.0,36.8515,36.9123,36.8515,36.8775,9600.0
2012-02-23 10:10:00,42.45,42.46,42.39,42.43,9000.0,36.8688,36.8775,36.8167,36.8515,9000.0
2012-02-23 10:20:00,42.41,42.47,42.39,42.41,6300.0,36.8341,36.8862,36.8167,36.8341,6300.0
2012-02-23 10:30:00,42.39,42.43,42.38,42.4,3600.0,36.8167,36.8515,36.808,36.8254,3600.0
2012-02-23 10:40:00,42.4,42.45,42.37,42.41,4700.0,36.8254,36.8688,36.7994,36.8341,4700.0
2012-02-23 10:50:00,42.44,42.49,42.42,42.47,7400.0,36.8602,36.9036,36.8428,36.8862,7400.0
2012-02-23 11:00:00,42.46,42.46,42.37,42.37,20700.0,36.8775,36.8775,36.7994,36.7994,20700.0
2012-02-23 11:10:00,42.37,42.44,42.37,42.39,10300.0,36.7994,36.8602,36.7994,36.8167,10300.0
2012-02-23 11:20:00,42.39,42.46,42.39,42.44,7400.0,36.8167,36.8775,36.8167,36.8602,7400.0
2012-02-23 11:30:00,42.44,42.46,42.43,42.45,7200.0,36.8602,36.8775,36.8515,36.8688,7200.0
2012-02-23 11:40:00,42.45,42.46,42.42,42.43,5800.0,36.8688,36.8775,36.8428,36.8515,5800.0
2012-02-23 11:50:00,42.43,42.46,42.43,42.45,4000.0,36.8515,36.8775,36.8515,36.8688,4000.0
2012-02-23 12:00:00,42.45,42.45,42.43,42.44,4400.0,36.8688,36.8688,36.8515,36.8602,4400.0
2012-02-23 12:10:00,42.45,42.48,42.44,42.44,3700.0,36.8688,36.8949,36.8602,36.8602,3700.0
2012-02-23 12:20:00,42.43,42.48,42.42,42.48,5100.0,36.8515,36.8949,36.8428,36.8949,5100.0
2012-02-23 12:30:00,42.49,42.49,42.46,42.46,6500.0,36.9036,36.9036,36.8775,36.8775,6500.0
2012-02-23 12:40:00,42.46,42.47,42.41,42.41,5000.0,36.8775,36.8862,36.8341,36.8341,5000.0
2012-02-23 12:50:00,42.43,42.43,42.39,42.43,2000.0,36.8515,36.8515,36.8167,36.8515,2000.0
2012-02-23 13:00:00,42.43,42.43,42.41,42.43,2700.0,36.8515,36.8515,36.8341,36.8515,2700.0
2012-02-23 13:10:00,42.41,42.43,42.41,42.42,1800.0,36.8341,36.8515,36.8341,36.8428,1800.0
2012-02-23 13:20:00,42.42,42.42,42.37,42.37,5300.0,36.8428,36.8428,36.7994,36.7994,5300.0
2012-02-23 13:30:00,42.37,42.37,42.31,42.32,4500.0,36.7994,36.7994,36.7472,36.7559,4500.0
2012-02-23 13:40:00,42.32,42.38,42.32,42.37,4800.0,36.7559,36.808,36.7559,36.7994,4800.0
2012-02-23 13:50:00,42.37,42.42,42.37,42.37,6000.0,36.7994,36.8428,36.7994,36.7994,6000.0
2012-02-23 14:00:00,42.39,42.39,42.37,42.38,2500.0,36.8167,36.8167,36.7994,36.808,2500.0
2012-02-23 14:10:00,42.38,42.39,42.36,42.39,3200.0,36.808,36.8167,36.7907,36.8167,3200.0
2012-02-23 14:20:00,42.38,42.42,42.38,42.38,3200.0,36.808,36.8428,36.808,36.808,3200.0
2012-02-23 14:30:00,42.39,42.44,42.38,42.43,5500.0,36.8167,36.8602,36.808,36.8515,5500.0
2012-02-23 14:40:00,42.43,42.44,42.36,42.37,6300.0,36.8515,36.8602,36.7907,36.7994,6300.0
2012-02-23 14:50:00,42.37,42.41,42.37,42.41,5500.0,36.7994,36.8341,36.7994,36.8341,5500.0
2012-02-23 15:00:00,42.41,42.43,42.38,42.41,6600.0,36.8341,36.8515,36.808,36.8341,6600.0
2012-02-23 15:10:00,42.42,42.45,42.39,42.44,11700.0,36.8428,36.8688,36.8167,36.8602,11700.0
2012-02-23 15:20:00,42.44,42.45,42.42,42.42,11000.0,36.8602,36.8688,36.8428,36.8428,11000.0
2012-02-23 15:30:00,42.43,42.44,42.4,42.41,11300.0,36.8515,36.8602,36.8254,36.8341,11300.0
2012-02-23 15:40:00,42.41,42.45,42.37,42.43,30600.0,36.8341,36.8688,36.7994,36.8515,30600.0
2012-02-23 15:50:00,42.42,42.44,42.37,42.4,27100.0,36.8428,36.8602,36.7994,36.8254,27100.0
2012-02-24 09:30:00,42.35,42.5,42.11,42.33,15900.0,36.782,36.9123,36.5735,36.7646,15900.0
2012-02-24 09:40:00,42.34,42.37,42.1,42.37,7300.0,36.7733,36.7994,36.5649,36.7994,7300.0
2012-02-24 09:50:00,42.31,42.43,42.31,42.43,5100.0,36.7472,36.8515,36.7472,36.8515,5100.0
2012-02-24 10:00:00,42.41,42.43,42.29,42.29,10400.0,36.8341,36.8515,36.7299,36.7299,10400.0
2012-02-24 10:10:00,42.29,42.32,42.25,42.25,4500.0,36.7299,36.7559,36.6951,36.6951,4500.0
2012-02-24 10:20:00,42.25,42.25,42.17,42.18,4000.0,36.6951,36.6951,36.6257,36.6343,4000.0
2012-02-24 10:30:00,42.19,42.21,42.17,42.18,4400.0,36.643,36.6604,36.6257,36.6343,4400.0
2012-02-24 10:40:00,42.19,42.25,42.19,42.25,5000.0,36.643,36.6951,36.643,36.6951,5000.0
2012-02-24 10:50:00,42.25,42.25,42.2,42.22,5500.0,36.6951,36.6951,36.6517,36.6691,5500.0
2012-02-24 11:00:00,42.23,42.3,42.17,42.17,13500.0,36.6778,36.7386,36.6257,36.6257,13500.0
2012-02-24 11:10:00,42.18,42.26,42.18,42.26,5100.0,36.6343,36.7038,36.6343,36.7038,5100.0
2012-02-24 11:20:00,42.25,42.27,42.22,42.25,6000.0,36.6951,36.7125,36.6691,36.6951,6000.0
2012-02-24 11:30:00,42.25,42.25,42.18,42.19,4600.0,36.6951,36.6951,36.6343,36.643,4600.0
2012-02-24 11:40:00,42.19,42.2,42.17,42.2,4000.0,36.643,36.6517,36.6257,36.6517,4000.0
2012-02-24 11:50:00,42.22,42.36,42.22,42.35,21200.0,36.6691,36.7907,36.6691,36.782,21200.0
2012-02-24 12:00:00,42.35,42.44,42.34,42.44,6300.0,36.782,36.8602,36.7733,36.8602,6300.0
2012-02-24 12:10:00,42.42,42.43,42.41,42.43,4500.0,36.8428,36.8515,36.8341,36.8515,4500.0
2012-02-24 12:20:00,42.44,42.45,42.42,42.44,11200.0,36.8602,36.8688,36.8428,36.8602,11200.0
2012-02-24 12:30:00,42.42,42.45,42.42,42.44,2700.0,36.8428,36.8688,36.8428,36.8602,2700.0
2012-02-24 12:40:00,42.45,42.45,42.42,42.43,8000.0,36.8688,36.8688,36.8428,36.8515,8000.0
2012-02-24 12:50:00,42.43,42.44,42.36,42.39,5400.0,36.8515,36.8602,36.7907,36.8167,5400.0
2012-02-24 13:00:00,42.39,42.41,42.35,42.39,10700.0,36.8167,36.8341,36.782,36.8167,10700.0
2012-02-24 13:10:00,42.39,42.42,42.39,42.41,5000.0,36.8167,36.8428,36.8167,36.8341,5000.0
2012-02-24 13:20:00,42.41,42.45,42.4,42.41,6100.0,36.8341,36.8688,36.8254,36.8341,6100.0
2012-02-24 13:30:00,42.41,42.41,42.36,42.37,4900.0,36.8341,36.8341,36.7907,36.7994,4900.0
2012-02-24 13:40:00,42.37,42.38,42.34,42.36,5300.0,36.7994,36.808,36.7733,36.7907,5300.0
2012-02-24 13:50:00,42.36,42.38,42.34,42.38,4200.0,36.7907,36.808,36.7733,36.808,4200.0
2012-02-24 14:00:00,42.38,42.4,42.35,42.37,8300.0,36.808,36.8254,36.782,36.7994,8300.0
2012-02-24 14:10:00,42.37,42.4,42.36,42.4,8200.0,36.7994,36.8254,36.7907,36.8254,8200.0
2012-02-24 14:20:00,42.39,42.4,42.33,42.33,3400.0,36.8167,36.8254,36.7646,36.7646,3400.0
2012-02-24 14:30:00,42.33,42.33,42.27,42.3,7500.0,36.7646,36.7646,36.7125,36.7386,7500.0
2012-02-24 14:40:00,42.3,42.31,42.28,42.29,8700.0,36.7386,36.7472,36.7212,36.7299,8700.0
2012-02-24 14:50:00,42.3,42.3,42.26,42.27,9300.0,36.7386,36.7386,36.7038,36.7125,9300.0
2012-02-24 15:00:00,42.27,42.29,42.25,42.28,11000.0,36.7125,36.7299,36.6951,36.7212,11000.0
2012-02-24 15:10:00,42.28,42.3,42.25,42.29,12800.0,36.7212,36.7386,36.6951,36.7299,12800.0
2012-02-24 15:20:00,42.29,42.37,42.29,42.35,6300.0,36.7299,36.7994,36.7299,36.782,6300.0
2012-02-24 15:30:00,42.36,42.37,42.3,42.35,7600.0,36.7907,36.7994,36.7386,36.782,7600.0
2012-02-24 15:40:00,42.35,42.36,42.31,42.34,16000.0,36.782,36.7907,36.7472,36.7733,16000.0
2012-02-24 15:50:00,42.34,42.38,42.32,42.38,36300.0,36.7733,36.808,36.7559,36.808,36300.0
2012-02-27 09:30:00,42.07,42.16,42.01,42.09,7700.0,36.5388,36.617,36.4867,36.5562,7700.0
2012-02-27 09:40:00,42.11,42.17,42.02,42.17,6400.0,36.5735,36.6257,36.4954,36.6257,6400.0
2012-02-27 09:50:00,42.14,42.29,42.14,42.27,6100.0,36.5996,36.7299,36.5996,36.7125,6100.0
2012-02-27 10:00:00,42.25,42.29,42.18,42.23,14600.0,36.6951,36.7299,36.6343,36.6778,14600.0
2012-02-27 10:10:00,42.24,42.33,42.22,42.28,6400.0,36.6864,36.7646,36.6691,36.7212,6400.0
2012-02-27 10:20:00,42.3,42.34,42.29,42.34,1500.0,36.7386,36.7733,36.7299,36.7733,1500.0
2012-02-27 10:30:00,42.34,42.36,42.25,42.34,5300.0,36.7733,36.7907,36.6951,36.7733,5300.0
2012-02-27 10:40:00,42.35,42.48,42.34,42.45,5900.0,36.782,36.8949,36.7733,36.8688,5900.0
2012-02-27 10:50:00,42.46,42.47,42.44,42.44,4200.0,36.8775,36.8862,36.8602,36.8602,4200.0
2012-02-27 11:00:00,42.44,42.54,42.44,42.54,8900.0,36.8602,36.947,36.8602,36.947,8900.0
2012-02-27 11:10:00,42.54,42.55,42.52,42.53,6400.0,36.947,36.9557,36.9296,36.9383,6400.0
2012-02-27 11:20:00,42.53,42.62,42.52,42.58,8600.0,36.9383,37.0165,36.9296,36.9817,8600.0
2012-02-27 11:30:00,42.58,42.59,42.55,42.55,2100.0,36.9817,36.9904,36.9557,36.9557,2100.0
2012-02-27 11:40:00,42.55,42.58,42.52,42.53,6900.0,36.9557,36.9817,36.9296,36.9383,6900.0
2012-02-27 11:50:00,42.53,42.58,42.53,42.57,1900.0,36.9383,36.9817,36.9383,36.9731,1900.0
2012-02-27 12:00:00,42.58,42.64,42.56,42.57,6800.0,36.9817,37.0339,36.9644,36.9731,6800.0
2012-02-27 12:10:00,42.56,42.58,42.56,42.57,1900.0,36.9644,36.9817,36.9644,36.9731,1900.0
2012-02-27 12:20:00,42.56,42.62,42.56,42.62,3600.0,36.9644,37.0165,36.9644,37.0165,3600.0
2012-02-27 12:30:00,42.58,42.61,42.58,42.59,3800.0,36.9817,37.0078,36.9817,36.9904,3800.0
2012-02-27 12:40:00,42.59,42.63,42.59,42.63,2600.0,36.9904,37.0252,36.9904,37.0252,2600.0
2012-02-27 12:50:00,42.63,42.74,42.61,42.66,12700.0,37.0252,37.1207,37.0078,37.0512,12700.0
2012-02-27 13:00:00,42.66,42.66,42.61,42.62,4900.0,37.0512,37.0512,37.0078,37.0165,4900.0
2012-02-27 13:10:00,42.61,42.63,42.6,42.62,1700.0,37.0078,37.0252,36.9991,37.0165,1700.0
2012-02-27 13:20:00,42.61,42.64,42.61,42.61,3600.0,37.0078,37.0339,37.0078,37.0078,3600.0
2012-02-27 13:30:00,42.61,42.63,42.6,42.63,3500.0,37.0078,37.0252,36.9991,37.0252,3500.0
2012-02-27 13:40:00,42.64,42.65,42.58,42.61,7400.0,37.0339,37.0425,36.9817,37.0078,7400.0
2012-02-27 13:50:00,42.62,42.62,42.54,42.57,4800.0,37.0165,37.0165,36.947,36.9731,4800.0
2012-02-27 14:00:00,42.58,42.65,42.58,42.64,4100.0,36.9817,37.0425,36.9817,37.0339,4100.0
2012-02-27 14:10:00,42.65,42.65,42.6,42.6,6900.0,37.0425,37.0425,36.9991,36.9991,6900.0
2012-02-27 14:20:00,42.62,42.63,42.57,42.63,5700.0,37.0165,37.0252,36.9731,37.0252,5700.0
2012-02-27 14:30:00,42.63,42.63,42.61,42.62,2900.0,37.0252,37.0252,37.0078,37.0165,2900.0
2012-02-27 14:40:00,42.61,42.66,42.61,42.66,5600.0,37.0078,37.0512,37.0078,37.0512,5600.0
2012-02-27 14:50:00,42.65,42.67,42.62,42.62,2900.0,37.0425,37.0599,37.0165,37.0165,2900.0
2012-02-27 15:00:00,42.62,42.68,42.61,42.62,9800.0,37.0165,37.0686,37.0078,37.0165,9800.0
2012-02-27 15:10:00,42.61,42.62,42.5,42.57,11300.0,37.0078,37.0165,36.9123,36.9731,11300.0
2012-02-27 15:20:00,42.58,42.6,42.45,42.45,41600.0,36.9817,36.9991,36.8688,36.8688,41600.0
2012-02-27 15:30:00,42.46,42.52,42.45,42.48,21500.0,36.8775,36.9296,36.8688,36.8949,21500.0
2012-02-27 15:40:00,42.48,42.51,42.46,42.48,37600.0,36.8949,36.9209,36.8775,36.8949,37600.0
2012-02-27 15:50:00,42.48,42.53,42.4,42.4,109500.0,36.8949,36.9383,36.8254,36.8254,109500.0
2012-02-28 09:30:00,42.46,42.48,42.22,42.26,6400.0,36.8775,36.8949,36.6691,36.7038,6400.0
2012-02-28 09:40:00,42.24,42.24,42.03,42.21,5500.0,36.6864,36.6864,36.5041,36.6604,5500.0
2012-02-28 09:50:00,42.21,42.24,42.16,42.19,6300.0,36.6604,36.6864,36.617,36.643,6300.0
2012-02-28 10:00:00,42.2,42.29,42.15,42.15,14600.0,36.6517,36.7299,36.6083,36.6083,14600.0
2012-02-28 10:10:00,42.14,42.24,42.14,42.24,2700.0,36.5996,36.6864,36.5996,36.6864,2700.0
2012-02-28 10:20:00,42.23,42.32,42.2,42.31,14600.0,36.6778,36.7559,36.6517,36.7472,14600.0
2012-02-28 10:30:00,42.33,42.43,42.32,42.39,7900.0,36.7646,36.8515,36.7559,36.8167,7900.0
2012-02-28 10:40:00,42.41,42.44,42.35,42.39,7900.0,36.8341,36.8602,36.782,36.8167,7900.0
2012-02-28 10:50:00,42.37,42.41,42.34,42.4,5500.0,36.7994,36.8341,36.7733,36.8254,5500.0
2012-02-28 11:00:00,42.42,42.42,42.35,42.38,5400.0,36.8428,36.8428,36.782,36.808,5400.0
2012-02-28 11:10:00,42.44,42.44,42.36,42.36,3800.0,36.8602,36.8602,36.7907,36.7907,3800.0
2012-02-28 11:20:00,42.38,42.41,42.37,42.37,3800.0,36.808,36.8341,36.7994,36.7994,3800.0
2012-02-28 11:30:00,42.37,42.39,42.36,42.38,1900.0,36.7994,36.8167,36.7907,36.808,1900.0
2012-02-28 11:40:00,42.36,42.36,42.33,42.33,3100.0,36.7907,36.7907,36.7646,36.7646,3100.0
2012-02-28 11:50:00,42.33,42.35,42.29,42.31,5900.0,36.7646,36.782,36.7299,36.7472,5900.0
2012-02-28 12:00:00,42.29,42.3,42.25,42.27,6800.0,36.7299,36.7386,36.6951,36.7125,6800.0
2012-02-28 12:10:00,42.26,42.28,42.2,42.23,4000.0,36.7038,36.7212,36.6517,36.6778,4000.0
2012-02-28 12:20:00,42.24,42.26,42.19,42.26,8400.0,36.6864,36.7038,36.643,36.7038,8400.0
2012-02-28 12:30:00,42.25,42.32,42.25,42.3,7300.0,36.6951,36.7559,36.6951,36.7386,7300.0
2012-02-28 12:40:00,42.31,42.37,42.3,42.36,8400.0,36.7472,36.7994,36.7386,36.7907,8400.0
2012-02-28 12:50:00,42.38,42.4,42.37,42.39,4400.0,36.808,36.8254,36.7994,36.8167,4400.0
2012-02-28 13:00:00,42.39,42.44,42.38,42.38,10800.0,36.8167,36.8602,36.808,36.808,10800.0
2012-02-28 13:10:00,42.39,42.4,42.38,42.38,9700.0,36.8167,36.8254,36.808,36.808,9700.0
2012-02-28 13:20:00,42.39,42.41,42.37,42.41,4700.0,36.8167,36.8341,36.7994,36.8341,4700.0
2012-02-28 13:30:00,42.4,42.4,42.35,42.36,8000.0,36.8254,36.8254,36.782,36.7907,8000.0
2012-02-28 13:40:00,42.36,42.37,42.27,42.27,6100.0,36.7907,36.7994,36.7125,36.7125,6100.0
2012-02-28 13:50:00,42.27,42.36,42.23,42.32,13200.0,36.7125,36.7907,36.6778,36.7559,13200.0
2012-02-28 14:00:00,42.3,42.35,42.26,42.28,29100.0,36.7386,36.782,36.7038,36.7212,29100.0
2012-02-28 14:10:00,42.27,42.31,42.23,42.3,11600.0,36.7125,36.7472,36.6778,36.7386,11600.0
2012-02-28 14:20:00,42.31,42.31,42.24,42.25,6600.0,36.7472,36.7472,36.6864,36.6951,6600.0
2012-02-28 14:30:00,42.26,42.34,42.25,42.33,6500.0,36.7038,36.7733,36.6951,36.7646,6500.0
2012-02-28 14:40:00,42.33,42.39,42.32,42.36,6200.0,36.7646,36.8167,36.7559,36.7907,6200.0
2012-02-28 14:50:00,42.37,42.38,42.35,42.35,7600.0,36.7994,36.808,36.782,36.782,7600.0
2012-02-28 15:00:00,42.34,42.37,42.29,42.3,41700.0,36.7733,36.7994,36.7299,36.7386,41700.0
2012-02-28 15:10:00,42.32,42.34,42.29,42.33,8500.0,36.7559,36.7733,36.7299,36.7646,8500.0
2012-02-28 15:20:00,42.34,42.38,42.33,42.35,7000.0,36.7733,36.808,36.7646,36.782,7000.0
2012-02-28 15:30:00,42.35,42.37,42.32,42.34,11100.0,36.782,36.7994,36.7559,36.7733,11100.0
2012-02-28 15:40:00,42.34,42.46,42.34,42.44,16500.0,36.7733,36.8775,36.7733,36.8602,16500.0
2012-02-28 15:50:00,42.44,42.5,42.42,42.45,41800.0,36.8602,36.9123,36.8428,36.8688,41800.0
2012-02-29 09:30:00,42.45,42.49,42.36,42.36,12800.0,36.8688,36.9036,36.7907,36.7907,12800.0
2012-02-29 09:40:00,42.39,42.47,42.38,42.47,4700.0,36.8167,36.8862,36.808,36.8862,4700.0
2012-02-29 09:50:00,42.48,42.53,42.46,42.5,5700.0,36.8949,36.9383,36.8775,36.9123,5700.0
2012-02-29 10:00:00,42.51,42.57,42.42,42.45,12300.0,36.9209,36.9731,36.8428,36.8688,12300.0
2012-02-29 10:10:00,42.44,42.44,42.31,42.31,10100.0,36.8602,36.8602,36.7472,36.7472,10100.0
2012-02-29 10:20:00,42.3,42.32,42.18,42.19,33800.0,36.7386,36.7559,36.6343,36.643,33800.0
2012-02-29 10:30:00,42.19,42.19,42.09,42.09,14500.0,36.643,36.643,36.5562,36.5562,14500.0
2012-02-29 10:40:00,42.13,42.13,41.98,41.99,6900.0,36.5909,36.5909,36.4606,36.4693,6900.0
2012-02-29 10:50:00,41.98,41.98,41.91,41.97,16200.0,36.4606,36.4606,36.3998,36.4519,16200.0
2012-02-29 11:00:00,41.98,41.99,41.9,41.96,7500.0,36.4606,36.4693,36.3912,36.4433,7500.0
2012-02-29 11:10:00,41.96,41.99,41.89,41.96,37400.0,36.4433,36.4693,36.3825,36.4433,37400.0
2012-02-29 11:20:00,41.96,41.98,41.87,41.88,5400.0,36.4433,36.4606,36.3651,36.3738,5400.0
2012-02-29 11:30:00,41.84,41.95,41.82,41.93,7500.0,36.339,36.4346,36.3217,36.4172,7500.0
2012-02-29 11:40:00,41.95,42.15,41.95,42.13,16800.0,36.4346,36.6083,36.4346,36.5909,16800.0
2012-02-29 11:50:00,42.13,42.17,42.07,42.14,29100.0,36.5909,36.6257,36.5388,36.5996,29100.0
2012-02-29 12:00:00,42.15,42.16,42.07,42.16,3900.0,36.6083,36.617,36.5388,36.617,3900.0
2012-02-29 12:10:00,42.16,42.28,42.16,42.26,16300.0,36.617,36.7212,36.617,36.7038,16300.0
2012-02-29 12:20:00,42.25,42.25,42.16,42.21,9100.0,36.6951,36.6951,36.617,36.6604,9100.0
2012-02-29 12:30:00,42.22,42.24,42.18,42.18,2600.0,36.6691,36.6864,36.6343,36.6343,2600.0
2012-02-29 12:40:00,42.18,42.19,42.09,42.14,22100.0,36.6343,36.643,36.5562,36.5996,22100.0
2012-02-29 12:50:00,42.13,42.21,42.13,42.21,3000.0,36.5909,36.6604,36.5909,36.6604,3000.0
2012-02-29 13:00:00,42.21,42.34,42.21,42.34,23100.0,36.6604,36.7733,36.6604,36.7733,23100.0
2012-02-29 13:10:00,42.33,42.34,42.23,42.27,6900.0,36.7646,36.7733,36.6778,36.7125,6900.0
2012-02-29 13:20:00,42.25,42.29,42.25,42.27,2000.0,36.6951,36.7299,36.6951,36.7125,2000.0
2012-02-29 13:30:00,42.26,42.33,42.25,42.31,3900.0,36.7038,36.7646,36.6951,36.7472,3900.0
2012-02-29 13:40:00,42.32,42.35,42.27,42.3,3500.0,36.7559,36.782,36.7125,36.7386,3500.0
2012-02-29 13:50:00,42.3,42.35,42.27,42.33,5000.0,36.7386,36.782,36.7125,36.7646,5000.0
2012-02-29 14:00:00,42.34,42.38,42.34,42.37,2500.0,36.7733,36.808,36.7733,36.7994,2500.0
2012-02-29 14:10:00,42.37,42.38,42.25,42.29,10300.0,36.7994,36.808,36.6951,36.7299,10300.0
2012-02-29 14:20:00,42.3,42.34,42.3,42.34,2200.0,36.7386,36.7733,36.7386,36.7733,2200.0
2012-02-29 14:30:00,42.34,42.35,42.29,42.3,5200.0,36.7733,36.782,36.7299,36.7386,5200.0
2012-02-29 14:40:00,42.29,42.31,42.26,42.31,4000.0,36.7299,36.7472,36.7038,36.7472,4000.0
2012-02-29 14:50:00,42.33,42.36,42.3,42.3,3900.0,36.7646,36.7907,36.7386,36.7386,3900.0
2012-02-29 15:00:00,42.3,42.31,42.24,42.29,6700.0,36.7386,36.7472,36.6864,36.7299,6700.0
2012-02-29 15:10:00,42.27,42.32,42.25,42.25,6800.0,36.7125,36.7559,36.6951,36.6951,6800.0
2012-02-29 15:20:00,42.26,42.27,42.21,42.23,7500.0,36.7038,36.7125,36.6604,36.6778,7500.0
2012-02-29 15:30:00,42.23,42.25,42.15,42.15,17400.0,36.6778,36.6951,36.6083,36.6083,17400.0
2012-02-29 15:40:00,42.16,42.2,42.12,42.17,24800.0,36.617,36.6517,36.5822,36.6257,24800.0
2012-02-29 15:50:00,42.17,42.18,42.04,42.05,71500.0,36.6257,36.6343,36.5127,36.5214,71500.0
2012-03-01 09:30:00,42.14,42.42,42.14,42.34,7000.0,36.5996,36.8428,36.5996,36.7733,7000.0
2012-03-01 09:40:00,42.28,42.29,42.14,42.29,4300.0,36.7212,36.7299,36.5996,36.7299,4300.0
2012-03-01 09:50:00,42.28,42.44,42.28,42.41,4900.0,36.7212,36.8602,36.7212,36.8341,4900.0
2012-03-01 10:00:00,42.4,42.4,42.12,42.25,10500.0,36.8254,36.8254,36.5822,36.6951,10500.0
2012-03-01 10:10:00,42.28,42.33,42.22,42.27,14300.0,36.7212,36.7646,36.6691,36.7125,14300.0
2012-03-01 10:20:00,42.29,42.4,42.27,42.36,6500.0,36.7299,36.8254,36.7125,36.7907,6500.0
2012-03-01 10:30:00,42.37,42.39,42.31,42.31,6800.0,36.7994,36.8167,36.7472,36.7472,6800.0
2012-03-01 10:40:00,42.33,42.38,42.3,42.36,4900.0,36.7646,36.808,36.7386,36.7907,4900.0
2012-03-01 10:50:00,42.36,42.37,42.29,42.37,6100.0,36.7907,36.7994,36.7299,36.7994,6100.0
2012-03-01 11:00:00,42.37,42.47,42.37,42.4,44800.0,36.7994,36.8862,36.7994,36.8254,44800.0
2012-03-01 11:10:00,42.41,42.47,42.34,42.45,7900.0,36.8341,36.8862,36.7733,36.8688,7900.0
2012-03-01 11:20:00,42.44,42.44,42.36,42.42,8600.0,36.8602,36.8602,36.7907,36.8428,8600.0
2012-03-01 11:30:00,42.42,42.43,42.39,42.41,6600.0,36.8428,36.8515,36.8167,36.8341,6600.0
2012-03-01 11:40:00,42.42,42.53,42.42,42.5,9600.0,36.8428,36.9383,36.8428,36.9123,9600.0
2012-03-01 11:50:00,42.49,42.51,42.42,42.46,13800.0,36.9036,36.9209,36.8428,36.8775,13800.0
2012-03-01 12:00:00,42.48,42.48,42.4,42.41,7800.0,36.8949,36.8949,36.8254,36.8341,7800.0
2012-03-01 12:10:00,42.41,42.47,42.41,42.47,5200.0,36.8341,36.8862,36.8341,36.8862,5200.0
2012-03-01 12:20:00,42.49,42.5,42.43,42.46,4500.0,36.9036,36.9123,36.8515,36.8775,4500.0
2012-03-01 12:30:00,42.46,42.47,42.44,42.46,11800.0,36.8775,36.8862,36.8602,36.8775,11800.0
2012-03-01 12:40:00,42.45,42.48,42.44,42.47,4100.0,36.8688,36.8949,36.8602,36.8862,4100.0
2012-03-01 12:50:00,42.47,42.5,42.44,42.49,3600.0,36.8862,36.9123,36.8602,36.9036,3600.0
2012-03-01 13:00:00,42.5,42.51,42.45,42.48,12200.0,36.9123,36.9209,36.8688,36.8949,12200.0
2012-03-01 13:10:00,42.48,42.53,42.46,42.51,5200.0,36.8949,36.9383,36.8775,36.9209,5200.0
2012-03-01 13:20:00,42.52,42.63,42.52,42.63,8400.0,36.9296,37.0252,36.9296,37.0252,8400.0
2012-03-01 13:30:00,42.63,42.67,42.62,42.63,27700.0,37.0252,37.0599,37.0165,37.0252,27700.0
2012-03-01 13:40:00,42.61,42.61,42.58,42.59,9400.0,37.0078,37.0078,36.9817,36.9904,9400.0
2012-03-01 13:50:00,42.59,42.64,42.58,42.62,9000.0,36.9904,37.0339,36.9817,37.0165,9000.0
2012-03-01 14:00:00,42.61,42.64,42.59,42.62,8600.0,37.0078,37.0339,36.9904,37.0165,8600.0
2012-03-01 14:10:00,42.63,42.7,42.63,42.68,12200.0,37.0252,37.086,37.0252,37.0686,12200.0
2012-03-01 14:20:00,42.67,42.7,42.62,42.63,7100.0,37.0599,37.086,37.0165,37.0252,7100.0
2012-03-01 14:30:00,42.62,42.64,42.57,42.59,8300.0,37.0165,37.0339,36.9731,36.9904,8300.0
2012-03-01 14:40:00,42.58,42.6,42.55,42.59,13000.0,36.9817,36.9991,36.9557,36.9904,13000.0
2012-03-01 14:50:00,42.59,42.62,42.58,42.58,9000.0,36.9904,37.0165,36.9817,36.9817,9000.0
2012-03-01 15:00:00,42.58,42.59,42.49,42.49,15000.0,36.9817,36.9904,36.9036,36.9036,15000.0
2012-03-01 15:10:00,42.5,42.53,42.46,42.46,18600.0,36.9123,36.9383,36.8775,36.8775,18600.0
2012-03-01 15:20:00,42.45,42.51,42.42,42.51,26200.0,36.8688,36.9209,36.8428,36.9209,26200.0
2012-03-01 15:30:00,42.51,42.51,42.4,42.44,25000.0,36.9209,36.9209,36.8254,36.8602,25000.0
2012-03-01 15:40:00,42.44,42.55,42.44,42.55,35800.0,36.8602,36.9557,36.8602,36.9557,35800.0
2012-03-01 15:50:00,42.55,42.65,42.52,42.59,140500.0,36.9557,37.0425,36.9296,36.9904,140500.0
2012-03-02 09:30:00,42.5,42.5,42.18,42.34,15000.0,36.9123,36.9123,36.6343,36.7733,15000.0
2012-03-02 09:40:00,42.32,42.33,42.19,42.19,5200.0,36.7559,36.7646,36.643,36.643,5200.0
2012-03-02 09:50:00,42.19,42.28,42.16,42.25,8200.0,36.643,36.7212,36.617,36.6951,8200.0
2012-03-02 10:00:00,42.25,42.34,42.25,42.3,9800.0,36.6951,36.7733,36.6951,36.7386,9800.0
2012-03-02 10:10:00,42.3,42.34,42.28,42.33,4600.0,36.7386,36.7733,36.7212,36.7646,4600.0
2012-03-02 10:20:00,42.31,42.32,42.3,42.3,5200.0,36.7472,36.7559,36.7386,36.7386,5200.0
2012-03-02 10:30:00,42.3,42.3,42.19,42.19,7200.0,36.7386,36.7386,36.643,36.643,7200.0
2012-03-02 10:40:00,42.19,42.26,42.19,42.23,8500.0,36.643,36.7038,36.643,36.6778,8500.0
2012-03-02 10:50:00,42.23,42.25,42.21,42.21,4800.0,36.6778,36.6951,36.6604,36.6604,4800.0
2012-03-02 11:00:00,42.2,42.23,42.2,42.23,8600.0,36.6517,36.6778,36.6517,36.6778,8600.0
2012-03-02 11:10:00,42.22,42.23,42.19,42.2,94900.0,36.6691,36.6778,36.643,36.6517,94900.0
2012-03-02 11:20:00,42.2,42.2,42.12,42.13,9700.0,36.6517,36.6517,36.5822,36.5909,9700.0
2012-03-02 11:30:00,42.14,42.14,42.11,42.11,2600.0,36.5996,36.5996,36.5735,36.5735,2600.0
2012-03-02 11:40:00,42.1,42.1,41.97,42.05,265800.0,36.5649,36.5649,36.4519,36.5214,265800.0
2012-03-02 11:50:00,42.02,42.02,41.97,41.97,3900.0,36.4954,36.4954,36.4519,36.4519,3900.0
2012-03-02 12:00:00,41.97,42.0,41.92,42.0,7900.0,36.4519,36.478,36.4085,36.478,7900.0
2012-03-02 12:10:00,41.98,41.99,41.93,41.95,6700.0,36.4606,36.4693,36.4172,36.4346,6700.0
2012-03-02 12:20:00,41.96,42.01,41.96,41.99,8100.0,36.4433,36.4867,36.4433,36.4693,8100.0
2012-03-02 12:30:00,41.98,42.04,41.97,42.0,3100.0,36.4606,36.5127,36.4519,36.478,3100.0
2012-03-02 12:40:00,42.01,42.01,41.97,42.01,9600.0,36.4867,36.4867,36.4519,36.4867,9600.0
2012-03-02 12:50:00,42.02,42.03,41.97,41.99,5700.0,36.4954,36.5041,36.4519,36.4693,5700.0
2012-03-02 13:00:00,41.99,42.0,41.91,41.92,6700.0,36.4693,36.478,36.3998,36.4085,6700.0
2012-03-02 13:10:00,41.93,41.93,41.84,41.87,3500.0,36.4172,36.4172,36.339,36.3651,3500.0
2012-03-02 13:20:00,41.87,41.87,41.8,41.82,4600.0,36.3651,36.3651,36.3043,36.3217,4600.0
2012-03-02 13:30:00,41.83,41.9,41.83,41.85,3700.0,36.3304,36.3912,36.3304,36.3477,3700.0
2012-03-02 13:40:00,41.86,41.89,41.83,41.85,4500.0,36.3564,36.3825,36.3304,36.3477,4500.0
2012-03-02 13:50:00,41.86,41.89,41.85,41.85,6400.0,36.3564,36.3825,36.3477,36.3477,6400.0
2012-03-02 14:00:00,41.86,41.9,41.86,41.89,10800.0,36.3564,36.3912,36.3564,36.3825,10800.0
2012-03-02 14:10:00,41.89,41.92,41.87,41.92,6000.0,36.3825,36.4085,36.3651,36.4085,6000.0
2012-03-02 14:20:00,41.92,41.93,41.87,41.88,8800.0,36.4085,36.4172,36.3651,36.3738,8800.0
2012-03-02 14:30:00,41.87,41.91,41.87,41.89,5600.0,36.3651,36.3998,36.3651,36.3825,5600.0
2012-03-02 14:40:00,41.89,41.9,41.85,41.9,4100.0,36.3825,36.3912,36.3477,36.3912,4100.0
2012-03-02 14:50:00,41.9,41.91,41.87,41.9,6400.0,36.3912,36.3998,36.3651,36.3912,6400.0
2012-03-02 15:00:00,41.9,41.94,41.87,41.88,13500.0,36.3912,36.4259,36.3651,36.3738,13500.0
2012-03-02 15:10:00,41.88,41.89,41.85,41.85,7700.0,36.3738,36.3825,36.3477,36.3477,7700.0
2012-03-02 15:20:00,41.86,41.9,41.85,41.9,11500.0,36.3564,36.3912,36.3477,36.3912,11500.0
2012-03-02 15:30:00,41.89,41.92,41.82,41.82,17800.0,36.3825,36.4085,36.3217,36.3217,17800.0
2012-03-02 15:40:00,41.83,41.89,41.83,41.88,29700.0,36.3304,36.3825,36.3304,36.3738,29700.0
2012-03-02 15:50:00,41.88,41.88,41.83,41.85,60900.0,36.3738,36.3738,36.3304,36.3477,60900.0
2012-03-05 09:30:00,41.85,41.98,41.76,41.81,7600.0,36.3477,36.4606,36.2696,36.313,7600.0
2012-03-05 09:40:00,41.82,41.82,41.64,41.68,4200.0,36.3217,36.3217,36.1653,36.2001,4200.0
2012-03-05 09:50:00,41.66,41.87,41.66,41.83,7900.0,36.1827,36.3651,36.1827,36.3304,7900.0
2012-03-05 10:00:00,41.85,41.99,41.85,41.91,8900.0,36.3477,36.4693,36.3477,36.3998,8900.0
2012-03-05 10:10:00,41.92,41.92,41.83,41.85,3100.0,36.4085,36.4085,36.3304,36.3477,3100.0
2012-03-05 10:20:00,41.86,41.88,41.75,41.79,9900.0,36.3564,36.3738,36.2609,36.2956,9900.0
2012-03-05 10:30:00,41.78,41.9,41.78,41.87,10800.0,36.2869,36.3912,36.2869,36.3651,10800.0
2012-03-05 10:40:00,41.88,41.94,41.84,41.94,31000.0,36.3738,36.4259,36.339,36.4259,31000.0
2012-03-05 10:50:00,41.97,42.0,41.93,41.93,11400.0,36.4519,36.478,36.4172,36.4172,11400.0
2012-03-05 11:00:00,41.93,41.98,41.89,41.96,5900.0,36.4172,36.4606,36.3825,36.4433,5900.0
2012-03-05 11:10:00,41.96,41.96,41.82,41.85,6900.0,36.4433,36.4433,36.3217,36.3477,6900.0
2012-03-05 11:20:00,41.85,41.92,41.85,41.92,2400.0,36.3477,36.4085,36.3477,36.4085,2400.0
2012-03-05 11:30:00,41.9,41.9,41.85,41.89,4100.0,36.3912,36.3912,36.3477,36.3825,4100.0
2012-03-05 11:40:00,41.9,41.92,41.87,41.91,4000.0,36.3912,36.4085,36.3651,36.3998,4000.0
2012-03-05 11:50:00,41.94,41.96,41.91,41.91,5400.0,36.4259,36.4433,36.3998,36.3998,5400.0
2012-03-05 12:00:00,41.92,41.93,41.9,41.9,5500.0,36.4085,36.4172,36.3912,36.3912,5500.0
2012-03-05 12:10:00,41.9,41.92,41.84,41.84,4400.0,36.3912,36.4085,36.339,36.339,4400.0
2012-03-05 12:20:00,41.84,41.84,41.8,41.82,3900.0,36.339,36.339,36.3043,36.3217,3900.0
2012-03-05 12:30:00,41.81,41.88,41.78,41.88,11900.0,36.313,36.3738,36.2869,36.3738,11900.0
2012-03-05 12:40:00,41.88,41.92,41.86,41.91,9800.0,36.3738,36.4085,36.3564,36.3998,9800.0
2012-03-05 12:50:00,41.9,41.9,41.85,41.86,4800.0,36.3912,36.3912,36.3477,36.3564,4800.0
2012-03-05 13:00:00,41.86,41.94,41.85,41.93,12100.0,36.3564,36.4259,36.3477,36.4172,12100.0
2012-03-05 13:10:00,41.91,41.97,41.91,41.96,4600.0,36.3998,36.4519,36.3998,36.4433,4600.0
2012-03-05 13:20:00,41.94,41.96,41.92,41.96,2700.0,36.4259,36.4433,36.4085,36.4433,2700.0
2012-03-05 13:30:00,41.95,41.95,41.88,41.91,3600.0,36.4346,36.4346,36.3738,36.3998,3600.0
2012-03-05 13:40:00,41.9,41.93,41.88,41.89,7800.0,36.3912,36.4172,36.3738,36.3825,7800.0
2012-03-05 13:50:00,41.89,41.92,41.88,41.9,6300.0,36.3825,36.4085,36.3738,36.3912,6300.0
2012-03-05 14:00:00,41.9,41.92,41.89,41.91,3200.0,36.3912,36.4085,36.3825,36.3998,3200.0
2012-03-05 14:10:00,41.9,41.91,41.89,41.9,3500.0,36.3912,36.3998,36.3825,36.3912,3500.0
2012-03-05 14:20:00,41.9,41.94,41.89,41.92,7900.0,36.3912,36.4259,36.3825,36.4085,7900.0
2012-03-05 14:30:00,41.92,41.92,41.82,41.89,22600.0,36.4085,36.4085,36.3217,36.3825,22600.0
2012-03-05 14:40:00,41.91,41.93,41.89,41.89,6800.0,36.3998,36.4172,36.3825,36.3825,6800.0
2012-03-05 14:50:00,41.9,42.0,41.9,41.98,9700.0,36.3912,36.478,36.3912,36.4606,9700.0
2012-03-05 15:00:00,41.99,42.0,41.96,41.96,14700.0,36.4693,36.478,36.4433,36.4433,14700.0
2012-03-05 15:10:00,41.97,42.04,41.95,42.04,42300.0,36.4519,36.5127,36.4346,36.5127,42300.0
2012-03-05 15:20:00,42.05,42.11,42.05,42.11,12800.0,36.5214,36.5735,36.5214,36.5735,12800.0
2012-03-05 15:30:00,42.1,42.14,42.09,42.1,14000.0,36.5649,36.5996,36.5562,36.5649,14000.0
2012-03-05 15:40:00,42.11,42.13,42.06,42.07,18100.0,36.5735,36.5909,36.5301,36.5388,18100.0
2012-03-05 15:50:00,42.07,42.08,41.99,42.02,48100.0,36.5388,36.5475,36.4693,36.4954,48100.0
2012-03-06 09:30:00,41.69,41.99,41.69,41.86,14500.0,36.2088,36.4693,36.2088,36.3564,14500.0
2012-03-06 09:40:00,41.91,41.97,41.78,41.81,4500.0,36.3998,36.4519,36.2869,36.313,4500.0
2012-03-06 09:50:00,41.79,41.8,41.62,41.66,7800.0,36.2956,36.3043,36.148,36.1827,7800.0
2012-03-06 10:00:00,41.64,41.67,41.57,41.64,25400.0,36.1653,36.1914,36.1045,36.1653,25400.0
2012-03-06 10:10:00,41.65,41.66,41.63,41.65,4700.0,36.174,36.1827,36.1566,36.174,4700.0
2012-03-06 10:20:00,41.62,41.66,41.58,41.64,2800.0,36.148,36.1827,36.1132,36.1653,2800.0
2012-03-06 10:30:00,41.62,41.67,41.62,41.67,3000.0,36.148,36.1914,36.148,36.1914,3000.0
2012-03-06 10:40:00,41.67,41.73,41.58,41.58,6100.0,36.1914,36.2435,36.1132,36.1132,6100.0
2012-03-06 10:50:00,41.58,41.59,41.53,41.56,4300.0,36.1132,36.1219,36.0698,36.0959,4300.0
2012-03-06 11:00:00,41.57,41.59,41.55,41.57,13700.0,36.1045,36.1219,36.0872,36.1045,13700.0
2012-03-06 11:10:00,41.57,41.57,41.49,41.54,3500.0,36.1045,36.1045,36.0351,36.0785,3500.0
2012-03-06 11:20:00,41.52,41.57,41.5,41.57,4000.0,36.0611,36.1045,36.0437,36.1045,4000.0
2012-03-06 11:30:00,41.55,41.55,41.44,41.47,5800.0,36.0872,36.0872,35.9916,36.0177,5800.0
2012-03-06 11:40:00,41.49,41.54,41.47,41.47,6900.0,36.0351,36.0785,36.0177,36.0177,6900.0
2012-03-06 11:50:00,41.48,41.51,41.46,41.49,13000.0,36.0264,36.0524,36.009,36.0351,13000.0
2012-03-06 12:00:00,41.5,41.52,41.44,41.44,4400.0,36.0437,36.0611,35.9916,35.9916,4400.0
2012-03-06 12:10:00,41.44,41.44,41.36,41.41,18700.0,35.9916,35.9916,35.9221,35.9656,18700.0
2012-03-06 12:20:00,41.45,41.47,41.45,41.46,2800.0,36.0003,36.0177,36.0003,36.009,2800.0
2012-03-06 12:30:00,41.47,41.52,41.47,41.52,2100.0,36.0177,36.0611,36.0177,36.0611,2100.0
2012-03-06 12:40:00,41.52,41.54,41.52,41.54,2700.0,36.0611,36.0785,36.0611,36.0785,2700.0
2012-03-06 12:50:00,41.53,41.55,41.51,41.55,5100.0,36.0698,36.0872,36.0524,36.0872,5100.0
2012-03-06 13:00:00,41.55,41.58,41.52,41.54,5100.0,36.0872,36.1132,36.0611,36.0785,5100.0
2012-03-06 13:10:00,41.52,41.52,41.5,41.52,4000.0,36.0611,36.0611,36.0437,36.0611,4000.0
2012-03-06 13:20:00,41.52,41.54,41.5,41.5,11100.0,36.0611,36.0785,36.0437,36.0437,11100.0
2012-03-06 13:30:00,41.52,41.55,41.51,41.54,2800.0,36.0611,36.0872,36.0524,36.0785,2800.0
2012-03-06 13:40:00,41.54,41.55,41.44,41.49,6000.0,36.0785,36.0872,35.9916,36.0351,6000.0
2012-03-06 13:50:00,41.51,41.53,41.5,41.5,2900.0,36.0524,36.0698,36.0437,36.0437,2900.0
2012-03-06 14:00:00,41.5,41.5,41.45,41.48,4200.0,36.0437,36.0437,36.0003,36.0264,4200.0
2012-03-06 14:10:00,41.49,41.54,41.49,41.52,8100.0,36.0351,36.0785,36.0351,36.0611,8100.0
2012-03-06 14:20:00,41.52,41.52,41.44,41.46,4000.0,36.0611,36.0611,35.9916,36.009,4000.0
2012-03-06 14:30:00,41.46,41.47,41.4,41.47,13100.0,36.009,36.0177,35.9569,36.0177,13100.0
2012-03-06 14:40:00,41.47,41.49,41.47,41.47,14600.0,36.0177,36.0351,36.0177,36.0177,14600.0
2012-03-06 14:50:00,41.46,41.48,41.44,41.44,18200.0,36.009,36.0264,35.9916,35.9916,18200.0
2012-03-06 15:00:00,41.45,41.47,41.44,41.45,7900.0,36.0003,36.0177,35.9916,36.0003,7900.0
2012-03-06 15:10:00,41.44,41.44,41.38,41.41,9800.0,35.9916,35.9916,35.9395,35.9656,9800.0
2012-03-06 15:20:00,41.41,41.42,41.35,41.38,10400.0,35.9656,35.9743,35.9135,35.9395,10400.0
2012-03-06 15:30:00,41.37,41.38,41.33,41.35,13100.0,35.9308,35.9395,35.8961,35.9135,13100.0
2012-03-06 15:40:00,41.36,41.47,41.35,41.44,43100.0,35.9221,36.0177,35.9135,35.9916,43100.0
2012-03-06 15:50:00,41.44,41.48,41.38,41.4,115600.0,35.9916,36.0264,35.9395,35.9569,115600.0
2012-03-07 09:30:00,41.4,41.57,41.33,41.37,11700.0,35.9569,36.1045,35.8961,35.9308,11700.0
2012-03-07 09:40:00,41.37,41.51,41.37,41.42,8600.0,35.9308,36.0524,35.9308,35.9743,8600.0
2012-03-07 09:50:00,41.39,41.68,41.39,41.66,10600.0,35.9482,36.2001,35.9482,36.1827,10600.0
2012-03-07 10:00:00,41.67,41.72,41.64,41.64,9400.0,36.1914,36.2348,36.1653,36.1653,9400.0
2012-03-07 10:10:00,41.65,41.75,41.65,41.72,9100.0,36.174,36.2609,36.174,36.2348,9100.0
2012-03-07 10:20:00,41.73,41.76,41.66,41.69,16300.0,36.2435,36.2696,36.1827,36.2088,16300.0
2012-03-07 10:30:00,41.71,41.77,41.71,41.74,9900.0,36.2261,36.2782,36.2261,36.2522,9900.0
2012-03-07 10:40:00,41.73,41.76,41.71,41.75,3900.0,36.2435,36.2696,36.2261,36.2609,3900.0
2012-03-07 10:50:00,41.75,41.83,41.74,41.75,19600.0,36.2609,36.3304,36.2522,36.2609,19600.0
2012-03-07 11:00:00,41.77,41.79,41.74,41.79,11000.0,36.2782,36.2956,36.2522,36.2956,11000.0
2012-03-07 11:10:00,41.78,41.82,41.76,41.8,8400.0,36.2869,36.3217,36.2696,36.3043,8400.0
2012-03-07 11:20:00,41.8,41.87,41.8,41.86,10600.0,36.3043,36.3651,36.3043,36.3564,10600.0
2012-03-07 11:30:00,41.86,41.89,41.86,41.89,5900.0,36.3564,36.3825,36.3564,36.3825,5900.0
2012-03-07 11:40:00,41.89,41.93,41.89,41.91,10500.0,36.3825,36.4172,36.3825,36.3998,10500.0
2012-03-07 11:50:00,41.91,41.97,41.91,41.97,7500.0,36.3998,36.4519,36.3998,36.4519,7500.0
2012-03-07 12:00:00,41.97,42.03,41.97,42.01,19100.0,36.4519,36.5041,36.4519,36.4867,19100.0
2012-03-07 12:10:00,42.0,42.0,41.93,41.95,1800.0,36.478,36.478,36.4172,36.4346,1800.0
2012-03-07 12:20:00,41.96,41.96,41.94,41.94,1800.0,36.4433,36.4433,36.4259,36.4259,1800.0
2012-03-07 12:30:00,41.94,41.94,41.92,41.93,3700.0,36.4259,36.4259,36.4085,36.4172,3700.0
2012-03-07 12:40:00,41.94,41.94,41.91,41.91,3300.0,36.4259,36.4259,36.3998,36.3998,3300.0
2012-03-07 12:50:00,41.92,41.96,41.92,41.95,2400.0,36.4085,36.4433,36.4085,36.4346,2400.0
2012-03-07 13:00:00,41.94,41.95,41.86,41.86,3900.0,36.4259,36.4346,36.3564,36.3564,3900.0
2012-03-07 13:10:00,41.88,41.89,41.86,41.86,2600.0,36.3738,36.3825,36.3564,36.3564,2600.0
2012-03-07 13:20:00,41.86,41.86,41.82,41.83,17600.0,36.3564,36.3564,36.3217,36.3304,17600.0
2012-03-07 13:30:00,41.82,41.83,41.8,41.82,4100.0,36.3217,36.3304,36.3043,36.3217,4100.0
2012-03-07 13:40:00,41.81,41.81,41.78,41.8,4100.0,36.313,36.313,36.2869,36.3043,4100.0
2012-03-07 13:50:00,41.79,41.83,41.77,41.83,4500.0,36.2956,36.3304,36.2782,36.3304,4500.0
2012-03-07 14:00:00,41.84,41.87,41.84,41.85,5200.0,36.339,36.3651,36.339,36.3477,5200.0
2012-03-07 14:10:00,41.84,41.85,41.82,41.83,3300.0,36.339,36.3477,36.3217,36.3304,3300.0
2012-03-07 14:20:00,41.82,41.83,41.81,41.83,4400.0,36.3217,36.3304,36.313,36.3304,4400.0
2012-03-07 14:30:00,41.83,41.84,41.74,41.77,4000.0,36.3304,36.339,36.2522,36.2782,4000.0
2012-03-07 14:40:00,41.77,41.82,41.76,41.82,5000.0,36.2782,36.3217,36.2696,36.3217,5000.0
2012-03-07 14:50:00,41.82,41.88,41.82,41.87,6500.0,36.3217,36.3738,36.3217,36.3651,6500.0
2012-03-07 15:00:00,41.88,41.9,41.86,41.87,7700.0,36.3738,36.3912,36.3564,36.3651,7700.0
2012-03-07 15:10:00,41.87,41.9,41.86,41.89,9500.0,36.3651,36.3912,36.3564,36.3825,9500.0
2012-03-07 15:20:00,41.9,41.92,41.88,41.88,7300.0,36.3912,36.4085,36.3738,36.3738,7300.0
2012-03-07 15:30:00,41.88,41.9,41.87,41.87,7100.0,36.3738,36.3912,36.3651,36.3651,7100.0
2012-03-07 15:40:00,41.88,41.94,41.87,41.91,16700.0,36.3738,36.4259,36.3651,36.3998,16700.0
2012-03-07 15:50:00,41.91,41.91,41.84,41.85,31100.0,36.3998,36.3998,36.339,36.3477,31100.0
2012-03-08 09:30:00,42.05,42.43,42.05,42.43,14000.0,36.5214,36.8515,36.5214,36.8515,14000.0
2012-03-08 09:40:00,42.43,42.47,42.38,42.38,7100.0,36.8515,36.8862,36.808,36.808,7100.0
2012-03-08 09:50:00,42.38,42.39,42.32,42.35,3700.0,36.808,36.8167,36.7559,36.782,3700.0
2012-03-08 10:00:00,42.35,42.35,42.26,42.26,7800.0,36.782,36.782,36.7038,36.7038,7800.0
2012-03-08 10:10:00,42.28,42.28,42.15,42.18,7400.0,36.7212,36.7212,36.6083,36.6343,7400.0
2012-03-08 10:20:00,42.19,42.19,42.08,42.09,39500.0,36.643,36.643,36.5475,36.5562,39500.0
2012-03-08 10:30:00,42.08,42.12,42.08,42.12,362800.0,36.5475,36.5822,36.5475,36.5822,362800.0
2012-03-08 10:40:00,42.11,42.22,42.11,42.19,7800.0,36.5735,36.6691,36.5735,36.643,7800.0
2012-03-08 10:50:00,42.16,42.17,42.14,42.14,3000.0,36.617,36.6257,36.5996,36.5996,3000.0
2012-03-08 11:00:00,42.15,42.22,42.15,42.21,9900.0,36.6083,36.6691,36.6083,36.6604,9900.0
2012-03-08 11:10:00,42.2,42.25,42.19,42.2,6600.0,36.6517,36.6951,36.643,36.6517,6600.0
2012-03-08 11:20:00,42.19,42.19,42.14,42.14,4300.0,36.643,36.643,36.5996,36.5996,4300.0
2012-03-08 11:30:00,42.14,42.18,42.13,42.14,4300.0,36.5996,36.6343,36.5909,36.5996,4300.0
2012-03-08 11:40:00,42.15,42.15,42.08,42.15,6100.0,36.6083,36.6083,36.5475,36.6083,6100.0
2012-03-08 11:50:00,42.15,42.18,42.14,42.18,1600.0,36.6083,36.6343,36.5996,36.6343,1600.0
2012-03-08 12:00:00,42.17,42.22,42.17,42.2,2700.0,36.6257,36.6691,36.6257,36.6517,2700.0
2012-03-08 12:10:00,42.2,42.21,42.17,42.18,3300.0,36.6517,36.6604,36.6257,36.6343,3300.0
2012-03-08 12:20:00,42.17,42.19,42.17,42.18,2100.0,36.6257,36.643,36.6257,36.6343,2100.0
2012-03-08 12:30:00,42.19,42.2,42.17,42.17,4900.0,36.643,36.6517,36.6257,36.6257,4900.0
2012-03-08 12:40:00,42.18,42.21,42.18,42.2,2600.0,36.6343,36.6604,36.6343,36.6517,2600.0
2012-03-08 12:50:00,42.21,42.27,42.2,42.24,5200.0,36.6604,36.7125,36.6517,36.6864,5200.0
2012-03-08 13:00:00,42.25,42.25,42.2,42.2,2000.0,36.6951,36.6951,36.6517,36.6517,2000.0
2012-03-08 13:10:00,42.2,42.26,42.2,42.24,3400.0,36.6517,36.7038,36.6517,36.6864,3400.0
2012-03-08 13:20:00,42.26,42.26,42.23,42.24,4600.0,36.7038,36.7038,36.6778,36.6864,4600.0
2012-03-08 13:30:00,42.24,42.24,42.22,42.23,2600.0,36.6864,36.6864,36.6691,36.6778,2600.0
2012-03-08 13:40:00,42.23,42.25,42.23,42.23,2600.0,36.6778,36.6951,36.6778,36.6778,2600.0
2012-03-08 13:50:00,42.24,42.24,42.21,42.21,4700.0,36.6864,36.6864,36.6604,36.6604,4700.0
2012-03-08 14:00:00,42.23,42.26,42.23,42.26,5900.0,36.6778,36.7038,36.6778,36.7038,5900.0
2012-03-08 14:10:00,42.26,42.26,42.23,42.25,8200.0,36.7038,36.7038,36.6778,36.6951,8200.0
2012-03-08 14:20:00,42.25,42.26,42.19,42.22,12400.0,36.6951,36.7038,36.643,36.6691,12400.0
2012-03-08 14:30:00,42.22,42.25,42.21,42.24,7800.0,36.6691,36.6951,36.6604,36.6864,7800.0
2012-03-08 14:40:00,42.25,42.25,42.24,42.25,8900.0,36.6951,36.6951,36.6864,36.6951,8900.0
2012-03-08 14:50:00,42.25,42.28,42.24,42.27,23900.0,36.6951,36.7212,36.6864,36.7125,23900.0
2012-03-08 15:00:00,42.26,42.35,42.26,42.34,19200.0,36.7038,36.782,36.7038,36.7733,19200.0
2012-03-08 15:10:00,42.33,42.44,42.33,42.4,37700.0,36.7646,36.8602,36.7646,36.8254,37700.0
2012-03-08 15:20:00,42.4,42.43,42.39,42.41,8600.0,36.8254,36.8515,36.8167,36.8341,8600.0
2012-03-08 15:30:00,42.42,42.45,42.4,42.44,16100.0,36.8428,36.8688,36.8254,36.8602,16100.0
2012-03-08 15:40:00,42.45,42.53,42.45,42.53,45500.0,36.8688,36.9383,36.8688,36.9383,45500.0
2012-03-08 15:50:00,42.54,42.59,42.51,42.51,83100.0,36.947,36.9904,36.9209,36.9209,83100.0
2012-03-09 09:30:00,42.58,42.59,42.45,42.53,10000.0,36.9817,36.9904,36.8688,36.9383,10000.0
2012-03-09 09:40:00,42.57,42.72,42.56,42.71,40300.0,36.9731,37.1033,36.9644,37.0947,40300.0
2012-03-09 09:50:00,42.7,42.7,42.58,42.58,5300.0,37.086,37.086,36.9817,36.9817,5300.0
2012-03-09 10:00:00,42.61,42.63,42.58,42.63,5200.0,37.0078,37.0252,36.9817,37.0252,5200.0
2012-03-09 10:10:00,42.61,42.65,42.55,42.63,4800.0,37.0078,37.0425,36.9557,37.0252,4800.0
2012-03-09 10:20:00,42.65,42.66,42.63,42.64,11700.0,37.0425,37.0512,37.0252,37.0339,11700.0
2012-03-09 10:30:00,42.65,42.68,42.63,42.66,24800.0,37.0425,37.0686,37.0252,37.0512,24800.0
2012-03-09 10:40:00,42.63,42.66,42.62,42.62,4800.0,37.0252,37.0512,37.0165,37.0165,4800.0
2012-03-09 10:50:00,42.63,42.65,42.62,42.63,45900.0,37.0252,37.0425,37.0165,37.0252,45900.0
2012-03-09 11:00:00,42.62,42.8,42.62,42.77,18900.0,37.0165,37.1728,37.0165,37.1468,18900.0
2012-03-09 11:10:00,42.77,42.87,42.77,42.84,8100.0,37.1468,37.2336,37.1468,37.2076,8100.0
2012-03-09 11:20:00,42.85,42.86,42.81,42.84,11500.0,37.2162,37.2249,37.1815,37.2076,11500.0
2012-03-09 11:30:00,42.84,42.84,42.78,42.83,4600.0,37.2076,37.2076,37.1555,37.1989,4600.0
2012-03-09 11:40:00,42.81,42.85,42.79,42.81,7500.0,37.1815,37.2162,37.1641,37.1815,7500.0
2012-03-09 11:50:00,42.81,42.85,42.81,42.83,3500.0,37.1815,37.2162,37.1815,37.1989,3500.0
2012-03-09 12:00:00,42.84,42.84,42.81,42.82,5300.0,37.2076,37.2076,37.1815,37.1902,5300.0
2012-03-09 12:10:00,42.82,42.82,42.79,42.8,6500.0,37.1902,37.1902,37.1641,37.1728,6500.0
2012-03-09 12:20:00,42.79,42.81,42.78,42.78,2500.0,37.1641,37.1815,37.1555,37.1555,2500.0
2012-03-09 12:30:00,42.78,42.79,42.74,42.78,4300.0,37.1555,37.1641,37.1207,37.1555,4300.0
2012-03-09 12:40:00,42.79,42.79,42.77,42.77,3900.0,37.1641,37.1641,37.1468,37.1468,3900.0
2012-03-09 12:50:00,42.76,42.78,42.74,42.74,2800.0,37.1381,37.1555,37.1207,37.1207,2800.0
2012-03-09 13:00:00,42.74,42.74,42.7,42.7,38800.0,37.1207,37.1207,37.086,37.086,38800.0
2012-03-09 13:10:00,42.7,42.74,42.7,42.73,3100.0,37.086,37.1207,37.086,37.112,3100.0
2012-03-09 13:20:00,42.73,42.73,42.67,42.67,5900.0,37.112,37.112,37.0599,37.0599,5900.0
2012-03-09 13:30:00,42.69,42.71,42.68,42.71,2100.0,37.0773,37.0947,37.0686,37.0947,2100.0
2012-03-09 13:40:00,42.71,42.71,42.67,42.7,7900.0,37.0947,37.0947,37.0599,37.086,7900.0
2012-03-09 13:50:00,42.7,42.72,42.68,42.69,7800.0,37.086,37.1033,37.0686,37.0773,7800.0
2012-03-09 14:00:00,42.7,42.7,42.66,42.66,155800.0,37.086,37.086,37.0512,37.0512,155800.0
2012-03-09 14:10:00,42.66,42.66,42.63,42.63,4200.0,37.0512,37.0512,37.0252,37.0252,4200.0
2012-03-09 14:20:00,42.63,42.63,42.61,42.61,1800.0,37.0252,37.0252,37.0078,37.0078,1800.0
2012-03-09 14:30:00,42.61,42.66,42.61,42.65,5200.0,37.0078,37.0512,37.0078,37.0425,5200.0
2012-03-09 14:40:00,42.66,42.7,42.63,42.66,7000.0,37.0512,37.086,37.0252,37.0512,7000.0
2012-03-09 14:50:00,42.65,42.65,42.53,42.54,41400.0,37.0425,37.0425,36.9383,36.947,41400.0
2012-03-09 15:00:00,42.55,42.63,42.55,42.59,7800.0,36.9557,37.0252,36.9557,36.9904,7800.0
2012-03-09 15:10:00,42.59,42.6,42.52,42.53,32100.0,36.9904,36.9991,36.9296,36.9383,32100.0
2012-03-09 15:20:00,42.53,42.57,42.53,42.55,4900.0,36.9383,36.9731,36.9383,36.9557,4900.0
2012-03-09 15:30:00,42.54,42.59,42.52,42.56,21200.0,36.947,36.9904,36.9296,36.9644,21200.0
2012-03-09 15:40:00,42.56,42.62,42.54,42.62,19600.0,36.9644,37.0165,36.947,37.0165,19600.0
2012-03-09 15:50:00,42.62,42.64,42.55,42.62,93200.0,37.0165,37.0339,36.9557,37.0165,93200.0
2012-03-12 09:30:00,43.23,44.0,42.28,43.9,105400.0,37.5463,38.2151,36.7212,38.1282,105400.0
2012-03-12 09:40:00,43.88,43.91,43.57,43.58,79900.0,38.1108,38.1369,37.8416,37.8503,79900.0
2012-03-12 09:50:00,43.57,43.63,43.54,43.57,49200.0,37.8416,37.8937,37.8155,37.8416,49200.0
2012-03-12 10:00:00,43.58,43.67,43.54,43.57,94200.0,37.8503,37.9284,37.8155,37.8416,94200.0
2012-03-12 10:10:00,43.57,43.58,43.47,43.55,53700.0,37.8416,37.8503,37.7547,37.8242,53700.0
2012-03-12 10:20:00,43.55,43.6,43.51,43.58,39100.0,37.8242,37.8676,37.7895,37.8503,39100.0
2012-03-12 10:30:00,43.57,43.6,43.53,43.59,28700.0,37.8416,37.8676,37.8068,37.859,28700.0
2012-03-12 10:40:00,43.59,43.75,43.59,43.72,81100.0,37.859,37.9979,37.859,37.9719,81100.0
2012-03-12 10:50:00,43.72,43.91,43.72,43.83,54000.0,37.9719,38.1369,37.9719,38.0674,54000.0
2012-03-12 11:00:00,43.84,43.84,43.71,43.74,53600.0,38.0761,38.0761,37.9632,37.9892,53600.0
2012-03-12 11:10:00,43.74,43.76,43.72,43.72,21400.0,37.9892,38.0066,37.9719,37.9719,21400.0
2012-03-12 11:20:00,43.72,43.74,43.61,43.73,31400.0,37.9719,37.9892,37.8763,37.9805,31400.0
2012-03-12 11:30:00,43.73,43.93,43.73,43.92,35600.0,37.9805,38.1543,37.9805,38.1456,35600.0
2012-03-12 11:40:00,43.92,44.07,43.87,44.06,55100.0,38.1456,38.2758,38.1021,38.2672,55100.0
2012-03-12 11:50:00,44.06,44.09,44.01,44.02,36800.0,38.2672,38.2932,38.2237,38.2324,36800.0
2012-03-12 12:00:00,44.01,44.05,43.88,43.88,32600.0,38.2237,38.2585,38.1108,38.1108,32600.0
2012-03-12 12:10:00,43.88,44.04,43.82,44.01,49100.0,38.1108,38.2498,38.0587,38.2237,49100.0
2012-03-12 12:20:00,44.01,44.02,43.91,44.0,39600.0,38.2237,38.2324,38.1369,38.2151,39600.0
2012-03-12 12:30:00,44.0,44.08,43.96,44.08,33000.0,38.2151,38.2845,38.1803,38.2845,33000.0
2012-03-12 12:40:00,44.07,44.19,44.07,44.15,43400.0,38.2758,38.3801,38.2758,38.3453,43400.0
2012-03-12 12:50:00,44.13,44.32,44.13,44.3,43400.0,38.328,38.493,38.328,38.4756,43400.0
2012-03-12 13:00:00,44.31,44.39,44.24,44.24,56400.0,38.4843,38.5538,38.4235,38.4235,56400.0
2012-03-12 13:10:00,44.25,44.25,44.05,44.14,40200.0,38.4322,38.4322,38.2585,38.3366,40200.0
2012-03-12 13:20:00,44.13,44.23,44.13,44.22,32800.0,38.328,38.4148,38.328,38.4061,32800.0
2012-03-12 13:30:00,44.22,44.38,44.22,44.35,34100.0,38.4061,38.5451,38.4061,38.519,34100.0
2012-03-12 13:40:00,44.36,44.51,44.36,44.42,41300.0,38.5277,38.658,38.5277,38.5798,41300.0
2012-03-12 13:50:00,44.42,44.49,44.35,44.37,39500.0,38.5798,38.6406,38.519,38.5364,39500.0
2012-03-12 14:00:00,44.35,44.36,44.26,44.27,32600.0,38.519,38.5277,38.4409,38.4496,32600.0
2012-03-12 14:10:00,44.27,44.43,44.27,44.32,46700.0,38.4496,38.5885,38.4496,38.493,46700.0
2012-03-12 14:20:00,44.32,44.33,44.18,44.18,28600.0,38.493,38.5017,38.3714,38.3714,28600.0
2012-03-12 14:30:00,44.19,44.24,44.15,44.2,36200.0,38.3801,38.4235,38.3453,38.3888,36200.0
2012-03-12 14:40:00,44.2,44.21,44.12,44.12,33000.0,38.3888,38.3974,38.3193,38.3193,33000.0
2012-03-12 14:50:00,44.13,44.18,44.1,44.18,28500.0,38.328,38.3714,38.3019,38.3714,28500.0
2012-03-12 15:00:00,44.17,44.18,44.13,44.14,21300.0,38.3627,38.3714,38.328,38.3366,21300.0
2012-03-12 15:10:00,44.15,44.16,44.11,44.13,17300.0,38.3453,38.354,38.3106,38.328,17300.0
2012-03-12 15:20:00,44.13,44.19,44.12,44.15,55000.0,38.328,38.3801,38.3193,38.3453,55000.0
2012-03-12 15:30:00,44.15,44.16,44.13,44.15,49100.0,38.3453,38.354,38.328,38.3453,49100.0
2012-03-12 15:40:00,44.14,44.21,44.11,44.17,69600.0,38.3366,38.3974,38.3106,38.3627,69600.0
2012-03-12 15:50:00,44.16,44.18,44.09,44.1,126600.0,38.354,38.3714,38.2932,38.3019,126600.0
2012-03-13 09:30:00,44.25,44.25,43.96,44.15,14800.0,38.4322,38.4322,38.1803,38.3453,14800.0
2012-03-13 09:40:00,44.15,44.24,44.03,44.23,15900.0,38.3453,38.4235,38.2411,38.4148,15900.0
2012-03-13 09:50:00,44.22,44.22,43.99,44.07,27000.0,38.4061,38.4061,38.2064,38.2758,27000.0
2012-03-13 10:00:00,44.09,44.11,44.02,44.06,12900.0,38.2932,38.3106,38.2324,38.2672,12900.0
2012-03-13 10:10:00,44.05,44.07,43.98,43.98,8000.0,38.2585,38.2758,38.1977,38.1977,8000.0
2012-03-13 10:20:00,43.98,44.04,43.98,44.01,8000.0,38.1977,38.2498,38.1977,38.2237,8000.0
2012-03-13 10:30:00,43.99,44.14,43.99,44.13,13200.0,38.2064,38.3366,38.2064,38.328,13200.0
2012-03-13 10:40:00,44.12,44.17,44.11,44.12,11400.0,38.3193,38.3627,38.3106,38.3193,11400.0
2012-03-13 10:50:00,44.13,44.15,44.08,44.09,17200.0,38.328,38.3453,38.2845,38.2932,17200.0
2012-03-13 11:00:00,44.09,44.11,44.07,44.11,9000.0,38.2932,38.3106,38.2758,38.3106,9000.0
2012-03-13 11:10:00,44.1,44.12,44.07,44.1,6900.0,38.3019,38.3193,38.2758,38.3019,6900.0
2012-03-13 11:20:00,44.1,44.14,44.09,44.11,8600.0,38.3019,38.3366,38.2932,38.3106,8600.0
2012-03-13 11:30:00,44.13,44.19,44.12,44.19,10900.0,38.328,38.3801,38.3193,38.3801,10900.0
2012-03-13 11:40:00,44.19,44.28,44.18,44.22,10500.0,38.3801,38.4582,38.3714,38.4061,10500.0
2012-03-13 11:50:00,44.21,44.21,44.11,44.11,23000.0,38.3974,38.3974,38.3106,38.3106,23000.0
2012-03-13 12:00:00,44.12,44.17,44.07,44.15,9500.0,38.3193,38.3627,38.2758,38.3453,9500.0
2012-03-13 12:10:00,44.16,44.19,44.16,44.17,5700.0,38.354,38.3801,38.354,38.3627,5700.0
2012-03-13 12:20:00,44.18,44.21,44.15,44.15,8300.0,38.3714,38.3974,38.3453,38.3453,8300.0
2012-03-13 12:30:00,44.15,44.17,44.1,44.13,7200.0,38.3453,38.3627,38.3019,38.328,7200.0
2012-03-13 12:40:00,44.13,44.16,44.12,44.15,5900.0,38.328,38.354,38.3193,38.3453,5900.0
2012-03-13 12:50:00,44.16,44.18,44.14,44.17,5700.0,38.354,38.3714,38.3366,38.3627,5700.0
2012-03-13 13:00:00,44.18,44.21,44.17,44.18,6200.0,38.3714,38.3974,38.3627,38.3714,6200.0
2012-03-13 13:10:00,44.16,44.18,44.16,44.16,3600.0,38.354,38.3714,38.354,38.354,3600.0
2012-03-13 13:20:00,44.17,44.18,44.16,44.16,7100.0,38.3627,38.3714,38.354,38.354,7100.0
2012-03-13 13:30:00,44.15,44.2,44.13,44.18,7100.0,38.3453,38.3888,38.328,38.3714,7100.0
2012-03-13 13:40:00,44.16,44.18,44.15,44.18,6000.0,38.354,38.3714,38.3453,38.3714,6000.0
2012-03-13 13:50:00,44.17,44.18,44.14,44.14,4400.0,38.3627,38.3714,38.3366,38.3366,4400.0
2012-03-13 14:00:00,44.14,44.18,44.14,44.18,8300.0,38.3366,38.3714,38.3366,38.3714,8300.0
2012-03-13 14:10:00,44.18,44.2,44.14,44.2,26500.0,38.3714,38.3888,38.3366,38.3888,26500.0
2012-03-13 14:20:00,44.2,44.22,44.04,44.08,16000.0,38.3888,38.4061,38.2498,38.2845,16000.0
2012-03-13 14:30:00,44.08,44.15,44.07,44.08,13100.0,38.2845,38.3453,38.2758,38.2845,13100.0
2012-03-13 14:40:00,44.09,44.18,44.09,44.1,17700.0,38.2932,38.3714,38.2932,38.3019,17700.0
2012-03-13 14:50:00,44.1,44.15,44.08,44.13,13500.0,38.3019,38.3453,38.2845,38.328,13500.0
2012-03-13 15:00:00,44.14,44.29,44.14,44.22,28200.0,38.3366,38.4669,38.3366,38.4061,28200.0
2012-03-13 15:10:00,44.21,44.28,44.18,44.19,32400.0,38.3974,38.4582,38.3714,38.3801,32400.0
2012-03-13 15:20:00,44.2,44.27,44.18,44.25,31800.0,38.3888,38.4496,38.3714,38.4322,31800.0
2012-03-13 15:30:00,44.25,44.27,44.2,44.23,76000.0,38.4322,38.4496,38.3888,38.4148,76000.0
2012-03-13 15:40:00,44.23,44.35,44.19,44.32,123100.0,38.4148,38.519,38.3801,38.493,123100.0
2012-03-13 15:50:00,44.32,44.34,44.24,44.25,151100.0,38.493,38.5103,38.4235,38.4322,151100.0
2012-03-14 09:30:00,44.25,44.25,44.06,44.09,11000.0,38.4322,38.4322,38.2672,38.2932,11000.0
2012-03-14 09:40:00,44.12,44.32,44.1,44.28,4600.0,38.3193,38.493,38.3019,38.4582,4600.0
2012-03-14 09:50:00,44.3,44.4,44.27,44.33,4200.0,38.4756,38.5625,38.4496,38.5017,4200.0
2012-03-14 10:00:00,44.31,44.37,44.28,44.36,6300.0,38.4843,38.5364,38.4582,38.5277,6300.0
2012-03-14 10:10:00,44.37,44.46,44.37,44.46,5600.0,38.5364,38.6146,38.5364,38.6146,5600.0
2012-03-14 10:20:00,44.43,44.43,44.33,44.33,4800.0,38.5885,38.5885,38.5017,38.5017,4800.0
2012-03-14 10:30:00,44.32,44.32,44.25,44.29,3900.0,38.493,38.493,38.4322,38.4669,3900.0
2012-03-14 10:40:00,44.27,44.28,44.22,44.23,8100.0,38.4496,38.4582,38.4061,38.4148,8100.0
2012-03-14 10:50:00,44.24,44.24,44.07,44.11,15400.0,38.4235,38.4235,38.2758,38.3106,15400.0
2012-03-14 11:00:00,44.12,44.17,44.1,44.14,10800.0,38.3193,38.3627,38.3019,38.3366,10800.0
2012-03-14 11:10:00,44.14,44.17,44.07,44.1,7700.0,38.3366,38.3627,38.2758,38.3019,7700.0
2012-03-14 11:20:00,44.11,44.21,44.1,44.21,6500.0,38.3106,38.3974,38.3019,38.3974,6500.0
2012-03-14 11:30:00,44.2,44.21,44.12,44.12,5900.0,38.3888,38.3974,38.3193,38.3193,5900.0
2012-03-14 11:40:00,44.12,44.12,44.05,44.06,3100.0,38.3193,38.3193,38.2585,38.2672,3100.0
2012-03-14 11:50:00,44.04,44.04,43.99,44.0,4700.0,38.2498,38.2498,38.2064,38.2151,4700.0
2012-03-14 12:00:00,44.0,44.01,43.96,43.99,5000.0,38.2151,38.2237,38.1803,38.2064,5000.0
2012-03-14 12:10:00,44.0,44.07,43.99,44.04,5500.0,38.2151,38.2758,38.2064,38.2498,5500.0
2012-03-14 12:20:00,44.04,44.1,44.04,44.06,5200.0,38.2498,38.3019,38.2498,38.2672,5200.0
2012-03-14 12:30:00,44.06,44.14,44.05,44.11,6500.0,38.2672,38.3366,38.2585,38.3106,6500.0
2012-03-14 12:40:00,44.1,44.1,44.05,44.07,4700.0,38.3019,38.3019,38.2585,38.2758,4700.0
2012-03-14 12:50:00,44.06,44.07,44.01,44.04,10300.0,38.2672,38.2758,38.2237,38.2498,10300.0
2012-03-14 13:00:00,44.04,44.09,44.04,44.08,8000.0,38.2498,38.2932,38.2498,38.2845,8000.0
2012-03-14 13:10:00,44.09,44.12,44.09,44.1,5900.0,38.2932,38.3193,38.2932,38.3019,5900.0
2012-03-14 13:20:00,44.1,44.14,44.1,44.12,14400.0,38.3019,38.3366,38.3019,38.3193,14400.0
2012-03-14 13:30:00,44.12,44.12,44.03,44.03,9100.0,38.3193,38.3193,38.2411,38.2411,9100.0
2012-03-14 13:40:00,44.03,44.05,44.0,44.02,11300.0,38.2411,38.2585,38.2151,38.2324,11300.0
2012-03-14 13:50:00,44.03,44.05,43.95,43.95,8600.0,38.2411,38.2585,38.1716,38.1716,8600.0
2012-03-14 14:00:00,43.96,44.05,43.96,44.03,10600.0,38.1803,38.2585,38.1803,38.2411,10600.0
2012-03-14 14:10:00,44.03,44.03,43.96,43.99,11900.0,38.2411,38.2411,38.1803,38.2064,11900.0
2012-03-14 14:20:00,43.99,43.99,43.91,43.97,16500.0,38.2064,38.2064,38.1369,38.189,16500.0
2012-03-14 14:30:00,43.97,44.01,43.95,44.0,10500.0,38.189,38.2237,38.1716,38.2151,10500.0
2012-03-14 14:40:00,44.0,44.04,44.0,44.03,9400.0,38.2151,38.2498,38.2151,38.2411,9400.0
2012-03-14 14:50:00,44.02,44.05,44.02,44.03,11300.0,38.2324,38.2585,38.2324,38.2411,11300.0
2012-03-14 15:00:00,44.03,44.04,43.97,43.99,11500.0,38.2411,38.2498,38.189,38.2064,11500.0
2012-03-14 15:10:00,43.98,43.99,43.86,43.87,22900.0,38.1977,38.2064,38.0935,38.1021,22900.0
2012-03-14 15:20:00,43.88,44.0,43.88,44.0,34500.0,38.1108,38.2151,38.1108,38.2151,34500.0
2012-03-14 15:30:00,43.99,44.0,43.92,43.93,32100.0,38.2064,38.2151,38.1456,38.1543,32100.0
2012-03-14 15:40:00,43.94,43.94,43.86,43.88,54700.0,38.1629,38.1629,38.0935,38.1108,54700.0
2012-03-14 15:50:00,43.87,43.9,43.81,43.88,118800.0,38.1021,38.1282,38.05,38.1108,118800.0
2012-03-15 09:30:00,43.83,43.87,43.55,43.86,20800.0,38.0674,38.1021,37.8242,38.0935,20800.0
2012-03-15 09:40:00,43.86,43.95,43.71,43.76,15600.0,38.0935,38.1716,37.9632,38.0066,15600.0
2012-03-15 09:50:00,43.75,43.87,43.73,43.81,7000.0,37.9979,38.1021,37.9805,38.05,7000.0
2012-03-15 10:00:00,43.81,43.82,43.61,43.69,28600.0,38.05,38.0587,37.8763,37.9458,28600.0
2012-03-15 10:10:00,43.7,43.86,43.68,43.84,15900.0,37.9545,38.0935,37.9371,38.0761,15900.0
2012-03-15 10:20:00,43.85,43.93,43.85,43.89,7200.0,38.0848,38.1543,38.0848,38.1195,7200.0
2012-03-15 10:30:00,43.88,43.93,43.85,43.86,5700.0,38.1108,38.1543,38.0848,38.0935,5700.0
2012-03-15 10:40:00,43.87,43.91,43.75,43.8,7400.0,38.1021,38.1369,37.9979,38.0413,7400.0
2012-03-15 10:50:00,43.79,43.86,43.7,43.7,9900.0,38.0327,38.0935,37.9545,37.9545,9900.0
2012-03-15 11:00:00,43.69,43.7,43.64,43.67,6700.0,37.9458,37.9545,37.9024,37.9284,6700.0
2012-03-15 11:10:00,43.67,43.69,43.63,43.64,7200.0,37.9284,37.9458,37.8937,37.9024,7200.0
2012-03-15 11:20:00,43.65,43.74,43.65,43.74,9200.0,37.9111,37.9892,37.9111,37.9892,9200.0
2012-03-15 11:30:00,43.75,43.83,43.72,43.73,11400.0,37.9979,38.0674,37.9719,37.9805,11400.0
2012-03-15 11:40:00,43.75,43.85,43.75,43.81,14000.0,37.9979,38.0848,37.9979,38.05,14000.0
2012-03-15 11:50:00,43.81,43.81,43.74,43.75,11000.0,38.05,38.05,37.9892,37.9979,11000.0
2012-03-15 12:00:00,43.75,43.81,43.74,43.8,13400.0,37.9979,38.05,37.9892,38.0413,13400.0
2012-03-15 12:10:00,43.81,43.85,43.79,43.84,10900.0,38.05,38.0848,38.0327,38.0761,10900.0
2012-03-15 12:20:00,43.84,43.92,43.84,43.9,24300.0,38.0761,38.1456,38.0761,38.1282,24300.0
2012-03-15 12:30:00,43.91,43.91,43.83,43.83,18000.0,38.1369,38.1369,38.0674,38.0674,18000.0
2012-03-15 12:40:00,43.83,43.9,43.83,43.88,17000.0,38.0674,38.1282,38.0674,38.1108,17000.0
2012-03-15 12:50:00,43.88,43.89,43.83,43.84,11900.0,38.1108,38.1195,38.0674,38.0761,11900.0
2012-03-15 13:00:00,43.84,43.89,43.84,43.88,15100.0,38.0761,38.1195,38.0761,38.1108,15100.0
2012-03-15 13:10:00,43.88,43.89,43.86,43.87,12000.0,38.1108,38.1195,38.0935,38.1021,12000.0
2012-03-15 13:20:00,43.87,43.89,43.78,43.78,19300.0,38.1021,38.1195,38.024,38.024,19300.0
2012-03-15 13:30:00,43.78,43.8,43.75,43.78,11500.0,38.024,38.0413,37.9979,38.024,11500.0
2012-03-15 13:40:00,43.78,43.82,43.76,43.82,18000.0,38.024,38.0587,38.0066,38.0587,18000.0
2012-03-15 13:50:00,43.83,43.92,43.83,43.9,14800.0,38.0674,38.1456,38.0674,38.1282,14800.0
2012-03-15 14:00:00,43.88,43.96,43.88,43.96,22600.0,38.1108,38.1803,38.1108,38.1803,22600.0
2012-03-15 14:10:00,43.95,44.05,43.92,44.03,15400.0,38.1716,38.2585,38.1456,38.2411,15400.0
2012-03-15 14:20:00,44.04,44.05,43.97,43.97,16600.0,38.2498,38.2585,38.189,38.189,16600.0
2012-03-15 14:30:00,43.97,43.98,43.93,43.98,13000.0,38.189,38.1977,38.1543,38.1977,13000.0
2012-03-15 14:40:00,43.98,44.02,43.98,44.02,6500.0,38.1977,38.2324,38.1977,38.2324,6500.0
2012-03-15 14:50:00,44.01,44.02,43.98,43.99,19300.0,38.2237,38.2324,38.1977,38.2064,19300.0
2012-03-15 15:00:00,43.99,44.0,43.95,43.96,41700.0,38.2064,38.2151,38.1716,38.1803,41700.0
2012-03-15 15:10:00,43.96,43.98,43.92,43.96,31500.0,38.1803,38.1977,38.1456,38.1803,31500.0
2012-03-15 15:20:00,43.94,43.97,43.92,43.97,37300.0,38.1629,38.189,38.1456,38.189,37300.0
2012-03-15 15:30:00,43.97,44.04,43.95,44.04,35300.0,38.189,38.2498,38.1716,38.2498,35300.0
2012-03-15 15:40:00,44.03,44.16,44.03,44.13,53000.0,38.2411,38.354,38.2411,38.328,53000.0
2012-03-15 15:50:00,44.13,44.21,44.13,44.19,97000.0,38.328,38.3974,38.328,38.3801,97000.0
2012-03-16 09:30:00,44.19,44.35,44.14,44.16,162500.0,38.3801,38.519,38.3366,38.354,162500.0
2012-03-16 09:40:00,44.22,44.22,44.16,44.19,4900.0,38.4061,38.4061,38.354,38.3801,4900.0
2012-03-16 09:50:00,44.2,44.22,44.14,44.22,5100.0,38.3888,38.4061,38.3366,38.4061,5100.0
2012-03-16 10:00:00,44.2,44.2,44.01,44.03,15300.0,38.3888,38.3888,38.2237,38.2411,15300.0
2012-03-16 10:10:00,44.04,44.04,43.97,44.0,8200.0,38.2498,38.2498,38.189,38.2151,8200.0
2012-03-16 10:20:00,44.0,44.03,43.94,43.95,62200.0,38.2151,38.2411,38.1629,38.1716,62200.0
2012-03-16 10:30:00,43.93,43.96,43.9,43.93,6300.0,38.1543,38.1803,38.1282,38.1543,6300.0
2012-03-16 10:40:00,43.94,43.94,43.85,43.86,22900.0,38.1629,38.1629,38.0848,38.0935,22900.0
2012-03-16 10:50:00,43.87,43.87,43.83,43.86,5700.0,38.1021,38.1021,38.0674,38.0935,5700.0
2012-03-16 11:00:00,43.86,43.92,43.84,43.85,8500.0,38.0935,38.1456,38.0761,38.0848,8500.0
2012-03-16 11:10:00,43.85,43.86,43.83,43.83,15700.0,38.0848,38.0935,38.0674,38.0674,15700.0
2012-03-16 11:20:00,43.83,43.85,43.79,43.8,20500.0,38.0674,38.0848,38.0327,38.0413,20500.0
2012-03-16 11:30:00,43.8,43.81,43.79,43.8,4100.0,38.0413,38.05,38.0327,38.0413,4100.0
2012-03-16 11:40:00,43.8,43.8,43.79,43.8,5100.0,38.0413,38.0413,38.0327,38.0413,5100.0
2012-03-16 11:50:00,43.8,43.82,43.79,43.8,5600.0,38.0413,38.0587,38.0327,38.0413,5600.0
2012-03-16 12:00:00,43.8,43.8,43.74,43.75,6700.0,38.0413,38.0413,37.9892,37.9979,6700.0
2012-03-16 12:10:00,43.74,43.81,43.74,43.77,6000.0,37.9892,38.05,37.9892,38.0153,6000.0
2012-03-16 12:20:00,43.78,43.82,43.76,43.79,5500.0,38.024,38.0587,38.0066,38.0327,5500.0
2012-03-16 12:30:00,43.79,43.82,43.78,43.79,4400.0,38.0327,38.0587,38.024,38.0327,4400.0
2012-03-16 12:40:00,43.8,43.8,43.76,43.76,3900.0,38.0413,38.0413,38.0066,38.0066,3900.0
2012-03-16 12:50:00,43.76,43.76,43.7,43.71,5900.0,38.0066,38.0066,37.9545,37.9632,5900.0
2012-03-16 13:00:00,43.71,43.79,43.71,43.78,13400.0,37.9632,38.0327,37.9632,38.024,13400.0
2012-03-16 13:10:00,43.78,43.82,43.76,43.77,8200.0,38.024,38.0587,38.0066,38.0153,8200.0
2012-03-16 13:20:00,43.75,43.75,43.68,43.69,33600.0,37.9979,37.9979,37.9371,37.9458,33600.0
2012-03-16 13:30:00,43.7,43.7,43.68,43.69,8800.0,37.9545,37.9545,37.9371,37.9458,8800.0
2012-03-16 13:40:00,43.7,43.72,43.68,43.72,7100.0,37.9545,37.9719,37.9371,37.9719,7100.0
2012-03-16 13:50:00,43.73,43.76,43.73,43.76,13500.0,37.9805,38.0066,37.9805,38.0066,13500.0
2012-03-16 14:00:00,43.76,43.8,43.76,43.8,8500.0,38.0066,38.0413,38.0066,38.0413,8500.0
2012-03-16 14:10:00,43.8,43.81,43.79,43.79,11600.0,38.0413,38.05,38.0327,38.0327,11600.0
2012-03-16 14:20:00,43.79,43.8,43.78,43.79,28100.0,38.0327,38.0413,38.024,38.0327,28100.0
2012-03-16 14:30:00,43.79,43.8,43.78,43.79,8000.0,38.0327,38.0413,38.024,38.0327,8000.0
2012-03-16 14:40:00,43.79,43.79,43.78,43.79,5200.0,38.0327,38.0327,38.024,38.0327,5200.0
2012-03-16 14:50:00,43.79,43.79,43.75,43.75,13600.0,38.0327,38.0327,37.9979,37.9979,13600.0
2012-03-16 15:00:00,43.76,43.81,43.76,43.79,11500.0,38.0066,38.05,38.0066,38.0327,11500.0
2012-03-16 15:10:00,43.79,43.8,43.75,43.76,16800.0,38.0327,38.0413,37.9979,38.0066,16800.0
2012-03-16 15:20:00,43.77,43.8,43.76,43.79,19100.0,38.0153,38.0413,38.0066,38.0327,19100.0
2012-03-16 15:30:00,43.79,43.84,43.79,43.83,36500.0,38.0327,38.0761,38.0327,38.0674,36500.0
2012-03-16 15:40:00,43.83,43.94,43.8,43.93,75800.0,38.0674,38.1629,38.0413,38.1543,75800.0
2012-03-16 15:50:00,43.92,43.97,43.86,43.95,114800.0,38.1456,38.189,38.0935,38.1716,114800.0
2012-03-19 09:30:00,44.1,44.12,43.86,43.86,46400.0,38.3019,38.3193,38.0935,38.0935,46400.0
2012-03-19 09:40:00,43.88,44.12,43.85,44.12,11400.0,38.1108,38.3193,38.0848,38.3193,11400.0
2012-03-19 09:50:00,44.08,44.15,44.04,44.04,31700.0,38.2845,38.3453,38.2498,38.2498,31700.0
2012-03-19 10:00:00,44.05,44.05,43.84,43.84,4300.0,38.2585,38.2585,38.0761,38.0761,4300.0
2012-03-19 10:10:00,43.85,43.86,43.82,43.83,4700.0,38.0848,38.0935,38.0587,38.0674,4700.0
2012-03-19 10:20:00,43.84,43.84,43.73,43.74,13000.0,38.0761,38.0761,37.9805,37.9892,13000.0
2012-03-19 10:30:00,43.73,43.77,43.73,43.76,20900.0,37.9805,38.0153,37.9805,38.0066,20900.0
2012-03-19 10:40:00,43.76,43.82,43.76,43.78,9000.0,38.0066,38.0587,38.0066,38.024,9000.0
2012-03-19 10:50:00,43.78,43.82,43.74,43.76,64500.0,38.024,38.0587,37.9892,38.0066,64500.0
2012-03-19 11:00:00,43.75,43.77,43.71,43.76,12900.0,37.9979,38.0153,37.9632,38.0066,12900.0
2012-03-19 11:10:00,43.76,43.76,43.73,43.75,5400.0,38.0066,38.0066,37.9805,37.9979,5400.0
2012-03-19 11:20:00,43.75,43.79,43.74,43.76,3100.0,37.9979,38.0327,37.9892,38.0066,3100.0
2012-03-19 11:30:00,43.76,43.8,43.73,43.76,67700.0,38.0066,38.0413,37.9805,38.0066,67700.0
2012-03-19 11:40:00,43.76,43.9,43.74,43.88,49300.0,38.0066,38.1282,37.9892,38.1108,49300.0
2012-03-19 11:50:00,43.88,43.9,43.82,43.87,9600.0,38.1108,38.1282,38.0587,38.1021,9600.0
2012-03-19 12:00:00,43.87,43.89,43.83,43.84,9700.0,38.1021,38.1195,38.0674,38.0761,9700.0
2012-03-19 12:10:00,43.84,43.84,43.83,43.84,7500.0,38.0761,38.0761,38.0674,38.0761,7500.0
2012-03-19 12:20:00,43.84,43.85,43.81,43.85,211300.0,38.0761,38.0848,38.05,38.0848,211300.0
2012-03-19 12:30:00,43.85,43.91,43.84,43.91,16500.0,38.0848,38.1369,38.0761,38.1369,16500.0
2012-03-19 12:40:00,43.9,43.9,43.89,43.9,13000.0,38.1282,38.1282,38.1195,38.1282,13000.0
2012-03-19 12:50:00,43.9,43.9,43.89,43.9,4800.0,38.1282,38.1282,38.1195,38.1282,4800.0
2012-03-19 13:00:00,43.9,43.9,43.86,43.87,22100.0,38.1282,38.1282,38.0935,38.1021,22100.0
2012-03-19 13:10:00,43.87,43.9,43.86,43.86,14800.0,38.1021,38.1282,38.0935,38.0935,14800.0
2012-03-19 13:20:00,43.87,43.94,43.86,43.9,6100.0,38.1021,38.1629,38.0935,38.1282,6100.0
2012-03-19 13:30:00,43.9,43.93,43.89,43.89,3400.0,38.1282,38.1543,38.1195,38.1195,3400.0
2012-03-19 13:40:00,43.9,43.92,43.87,43.87,6800.0,38.1282,38.1456,38.1021,38.1021,6800.0
2012-03-19 13:50:00,43.89,43.9,43.88,43.9,5600.0,38.1195,38.1282,38.1108,38.1282,5600.0
2012-03-19 14:00:00,43.91,43.98,43.89,43.98,10900.0,38.1369,38.1977,38.1195,38.1977,10900.0
2012-03-19 14:10:00,43.98,44.04,43.98,44.02,16600.0,38.1977,38.2498,38.1977,38.2324,16600.0
2012-03-19 14:20:00,44.02,44.03,44.0,44.0,102300.0,38.2324,38.2411,38.2151,38.2151,102300.0
2012-03-19 14:30:00,44.0,44.0,43.96,43.97,5400.0,38.2151,38.2151,38.1803,38.189,5400.0
2012-03-19 14:40:00,43.96,43.97,43.9,43.9,6700.0,38.1803,38.189,38.1282,38.1282,6700.0
2012-03-19 14:50:00,43.91,43.91,43.85,43.86,13000.0,38.1369,38.1369,38.0848,38.0935,13000.0
2012-03-19 15:00:00,43.85,43.86,43.83,43.84,11200.0,38.0848,38.0935,38.0674,38.0761,11200.0
2012-03-19 15:10:00,43.84,43.86,43.83,43.85,11000.0,38.0761,38.0935,38.0674,38.0848,11000.0
2012-03-19 15:20:00,43.85,43.87,43.82,43.85,11900.0,38.0848,38.1021,38.0587,38.0848,11900.0
2012-03-19 15:30:00,43.85,43.87,43.84,43.85,11900.0,38.0848,38.1021,38.0761,38.0848,11900.0
2012-03-19 15:40:00,43.86,43.86,43.8,43.85,19600.0,38.0935,38.0935,38.0413,38.0848,19600.0
2012-03-19 15:50:00,43.85,43.87,43.8,43.87,37400.0,38.0848,38.1021,38.0413,38.1021,37400.0
2012-03-20 09:30:00,43.63,43.65,43.53,43.54,8900.0,37.8937,37.9111,37.8068,37.8155,8900.0
2012-03-20 09:40:00,43.47,43.49,43.29,43.41,8500.0,37.7547,37.7721,37.5984,37.7026,8500.0
2012-03-20 09:50:00,43.42,43.58,43.42,43.53,6000.0,37.7113,37.8503,37.7113,37.8068,6000.0
2012-03-20 10:00:00,43.51,43.56,43.38,43.55,13900.0,37.7895,37.8329,37.6766,37.8242,13900.0
2012-03-20 10:10:00,43.56,43.63,43.55,43.63,7500.0,37.8329,37.8937,37.8242,37.8937,7500.0
2012-03-20 10:20:00,43.63,43.63,43.6,43.6,12900.0,37.8937,37.8937,37.8676,37.8676,12900.0
2012-03-20 10:30:00,43.6,43.67,43.6,43.6,8300.0,37.8676,37.9284,37.8676,37.8676,8300.0
2012-03-20 10:40:00,43.61,43.65,43.61,43.65,2300.0,37.8763,37.9111,37.8763,37.9111,2300.0
2012-03-20 10:50:00,43.65,43.67,43.6,43.62,5900.0,37.9111,37.9284,37.8676,37.885,5900.0
2012-03-20 11:00:00,43.58,43.63,43.54,43.55,140100.0,37.8503,37.8937,37.8155,37.8242,140100.0
2012-03-20 11:10:00,43.53,43.53,43.47,43.52,9000.0,37.8068,37.8068,37.7547,37.7982,9000.0
2012-03-20 11:20:00,43.54,43.6,43.54,43.59,6000.0,37.8155,37.8676,37.8155,37.859,6000.0
2012-03-20 11:30:00,43.59,43.61,43.56,43.59,20200.0,37.859,37.8763,37.8329,37.859,20200.0
2012-03-20 11:40:00,43.59,43.62,43.58,43.61,26900.0,37.859,37.885,37.8503,37.8763,26900.0
2012-03-20 11:50:00,43.61,43.64,43.59,43.64,6600.0,37.8763,37.9024,37.859,37.9024,6600.0
2012-03-20 12:00:00,43.64,43.67,43.64,43.66,13700.0,37.9024,37.9284,37.9024,37.9198,13700.0
2012-03-20 12:10:00,43.65,43.66,43.65,43.65,11400.0,37.9111,37.9198,37.9111,37.9111,11400.0
2012-03-20 12:20:00,43.65,43.66,43.62,43.66,12300.0,37.9111,37.9198,37.885,37.9198,12300.0
2012-03-20 12:30:00,43.66,43.67,43.65,43.67,2200.0,37.9198,37.9284,37.9111,37.9284,2200.0
2012-03-20 12:40:00,43.68,43.69,43.65,43.65,4200.0,37.9371,37.9458,37.9111,37.9111,4200.0
2012-03-20 12:50:00,43.66,43.7,43.66,43.67,10400.0,37.9198,37.9545,37.9198,37.9284,10400.0
2012-03-20 13:00:00,43.65,43.75,43.64,43.72,26200.0,37.9111,37.9979,37.9024,37.9719,26200.0
2012-03-20 13:10:00,43.7,43.75,43.7,43.71,9900.0,37.9545,37.9979,37.9545,37.9632,9900.0
2012-03-20 13:20:00,43.72,43.74,43.7,43.73,5400.0,37.9719,37.9892,37.9545,37.9805,5400.0
2012-03-20 13:30:00,43.72,43.72,43.71,43.71,2300.0,37.9719,37.9719,37.9632,37.9632,2300.0
2012-03-20 13:40:00,43.7,43.76,43.7,43.76,3800.0,37.9545,38.0066,37.9545,38.0066,3800.0
2012-03-20 13:50:00,43.75,43.75,43.72,43.74,6300.0,37.9979,37.9979,37.9719,37.9892,6300.0
2012-03-20 14:00:00,43.75,43.76,43.72,43.72,33300.0,37.9979,38.0066,37.9719,37.9719,33300.0
2012-03-20 14:10:00,43.72,43.77,43.7,43.75,17300.0,37.9719,38.0153,37.9545,37.9979,17300.0
2012-03-20 14:20:00,43.75,43.76,43.72,43.74,7900.0,37.9979,38.0066,37.9719,37.9892,7900.0
2012-03-20 14:30:00,43.74,43.76,43.73,43.75,4900.0,37.9892,38.0066,37.9805,37.9979,4900.0
2012-03-20 14:40:00,43.75,43.76,43.73,43.74,46300.0,37.9979,38.0066,37.9805,37.9892,46300.0
2012-03-20 14:50:00,43.73,43.73,43.72,43.73,5700.0,37.9805,37.9805,37.9719,37.9805,5700.0
2012-03-20 15:00:00,43.73,43.75,43.69,43.69,17600.0,37.9805,37.9979,37.9458,37.9458,17600.0
2012-03-20 15:10:00,43.7,43.75,43.64,43.65,32500.0,37.9545,37.9979,37.9024,37.9111,32500.0
2012-03-20 15:20:00,43.63,43.65,43.6,43.62,34000.0,37.8937,37.9111,37.8676,37.885,34000.0
2012-03-20 15:30:00,43.64,43.71,43.64,43.69,17500.0,37.9024,37.9632,37.9024,37.9458,17500.0
2012-03-20 15:40:00,43.69,43.71,43.59,43.61,26000.0,37.9458,37.9632,37.859,37.8763,26000.0
2012-03-20 15:50:00,43.61,43.67,43.59,43.65,33200.0,37.8763,37.9284,37.859,37.9111,33200.0
2012-03-21 09:30:00,43.74,43.75,43.53,43.7,6000.0,37.9892,37.9979,37.8068,37.9545,6000.0
2012-03-21 09:40:00,43.71,43.76,43.66,43.69,2900.0,37.9632,38.0066,37.9198,37.9458,2900.0
2012-03-21 09:50:00,43.72,43.72,43.6,43.65,5200.0,37.9719,37.9719,37.8676,37.9111,5200.0
2012-03-21 10:00:00,43.66,43.66,43.54,43.55,6600.0,37.9198,37.9198,37.8155,37.8242,6600.0
2012-03-21 10:10:00,43.55,43.55,43.53,43.54,4400.0,37.8242,37.8242,37.8068,37.8155,4400.0
2012-03-21 10:20:00,43.52,43.55,43.49,43.51,304800.0,37.7982,37.8242,37.7721,37.7895,304800.0
2012-03-21 10:30:00,43.51,43.51,43.45,43.48,4200.0,37.7895,37.7895,37.7374,37.7634,4200.0
2012-03-21 10:40:00,43.52,43.52,43.38,43.38,2400.0,37.7982,37.7982,37.6766,37.6766,2400.0
2012-03-21 10:50:00,43.38,43.45,43.37,43.39,6200.0,37.6766,37.7374,37.6679,37.6853,6200.0
2012-03-21 11:00:00,43.37,43.44,43.35,43.43,6700.0,37.6679,37.7287,37.6505,37.72,6700.0
2012-03-21 11:10:00,43.43,43.45,43.41,43.42,2700.0,37.72,37.7374,37.7026,37.7113,2700.0
2012-03-21 11:20:00,43.43,43.48,43.43,43.46,3500.0,37.72,37.7634,37.72,37.746,3500.0
2012-03-21 11:30:00,43.46,43.57,43.46,43.57,4100.0,37.746,37.8416,37.746,37.8416,4100.0
2012-03-21 11:40:00,43.56,43.57,43.54,43.55,3400.0,37.8329,37.8416,37.8155,37.8242,3400.0
2012-03-21 11:50:00,43.54,43.54,43.52,43.54,3100.0,37.8155,37.8155,37.7982,37.8155,3100.0
2012-03-21 12:00:00,43.54,43.59,43.54,43.58,3100.0,37.8155,37.859,37.8155,37.8503,3100.0
2012-03-21 12:10:00,43.58,43.65,43.58,43.65,3000.0,37.8503,37.9111,37.8503,37.9111,3000.0
2012-03-21 12:20:00,43.65,43.66,43.65,43.66,8100.0,37.9111,37.9198,37.9111,37.9198,8100.0
2012-03-21 12:30:00,43.66,43.68,43.66,43.68,2600.0,37.9198,37.9371,37.9198,37.9371,2600.0
2012-03-21 12:40:00,43.68,43.7,43.67,43.68,3400.0,37.9371,37.9545,37.9284,37.9371,3400.0
2012-03-21 12:50:00,43.67,43.69,43.67,43.69,2000.0,37.9284,37.9458,37.9284,37.9458,2000.0
2012-03-21 13:00:00,43.68,43.73,43.68,43.69,6300.0,37.9371,37.9805,37.9371,37.9458,6300.0
2012-03-21 13:10:00,43.69,43.75,43.68,43.71,16600.0,37.9458,37.9979,37.9371,37.9632,16600.0
2012-03-21 13:20:00,43.71,43.75,43.71,43.74,11300.0,37.9632,37.9979,37.9632,37.9892,11300.0
2012-03-21 13:30:00,43.74,43.74,43.69,43.71,3800.0,37.9892,37.9892,37.9458,37.9632,3800.0
2012-03-21 13:40:00,43.7,43.75,43.69,43.74,11000.0,37.9545,37.9979,37.9458,37.9892,11000.0
2012-03-21 13:50:00,43.75,43.77,43.73,43.75,5100.0,37.9979,38.0153,37.9805,37.9979,5100.0
2012-03-21 14:00:00,43.74,43.77,43.7,43.7,6200.0,37.9892,38.0153,37.9545,37.9545,6200.0
2012-03-21 14:10:00,43.7,43.75,43.7,43.74,8300.0,37.9545,37.9979,37.9545,37.9892,8300.0
2012-03-21 14:20:00,43.73,43.74,43.7,43.71,3900.0,37.9805,37.9892,37.9545,37.9632,3900.0
2012-03-21 14:30:00,43.72,43.75,43.69,43.7,10400.0,37.9719,37.9979,37.9458,37.9545,10400.0
2012-03-21 14:40:00,43.69,43.69,43.64,43.66,13200.0,37.9458,37.9458,37.9024,37.9198,13200.0
2012-03-21 14:50:00,43.65,43.65,43.62,43.63,5500.0,37.9111,37.9111,37.885,37.8937,5500.0
2012-03-21 15:00:00,43.63,43.71,43.62,43.68,11300.0,37.8937,37.9632,37.885,37.9371,11300.0
2012-03-21 15:10:00,43.7,43.71,43.67,43.68,4100.0,37.9545,37.9632,37.9284,37.9371,4100.0
2012-03-21 15:20:00,43.69,43.69,43.63,43.64,17800.0,37.9458,37.9458,37.8937,37.9024,17800.0
2012-03-21 15:30:00,43.65,43.66,43.63,43.63,10400.0,37.9111,37.9198,37.8937,37.8937,10400.0
2012-03-21 15:40:00,43.64,43.64,43.57,43.59,26600.0,37.9024,37.9024,37.8416,37.859,26600.0
2012-03-21 15:50:00,43.59,43.6,43.54,43.55,25200.0,37.859,37.8676,37.8155,37.8242,25200.0
2012-03-22 09:30:00,43.21,43.25,43.12,43.19,13600.0,37.5289,37.5637,37.4507,37.5115,13600.0
2012-03-22 09:40:00,43.23,43.39,43.19,43.36,17200.0,37.5463,37.6853,37.5115,37.6592,17200.0
2012-03-22 09:50:00,43.36,43.38,43.2,43.34,29800.0,37.6592,37.6766,37.5202,37.6418,29800.0
2012-03-22 10:00:00,43.34,43.51,43.33,43.51,12400.0,37.6418,37.7895,37.6331,37.7895,12400.0
2012-03-22 10:10:00,43.51,43.55,43.44,43.45,9500.0,37.7895,37.8242,37.7287,37.7374,9500.0
2012-03-22 10:20:00,43.48,43.51,43.38,43.42,10200.0,37.7634,37.7895,37.6766,37.7113,10200.0
2012-03-22 10:30:00,43.42,43.42,43.32,43.34,91800.0,37.7113,37.7113,37.6245,37.6418,91800.0
2012-03-22 10:40:00,43.33,43.4,43.32,43.37,5000.0,37.6331,37.6939,37.6245,37.6679,5000.0
2012-03-22 10:50:00,43.36,43.37,43.27,43.29,109700.0,37.6592,37.6679,37.581,37.5984,109700.0
2012-03-22 11:00:00,43.3,43.34,43.27,43.32,15000.0,37.6071,37.6418,37.581,37.6245,15000.0
2012-03-22 11:10:00,43.32,43.38,43.32,43.38,4000.0,37.6245,37.6766,37.6245,37.6766,4000.0
2012-03-22 11:20:00,43.37,43.43,43.36,43.38,26200.0,37.6679,37.72,37.6592,37.6766,26200.0
2012-03-22 11:30:00,43.38,43.42,43.38,43.42,3400.0,37.6766,37.7113,37.6766,37.7113,3400.0
2012-03-22 11:40:00,43.42,43.47,43.4,43.47,13400.0,37.7113,37.7547,37.6939,37.7547,13400.0
2012-03-22 11:50:00,43.47,43.58,43.46,43.55,10300.0,37.7547,37.8503,37.746,37.8242,10300.0
2012-03-22 12:00:00,43.58,43.61,43.54,43.55,6200.0,37.8503,37.8763,37.8155,37.8242,6200.0
2012-03-22 12:10:00,43.55,43.56,43.54,43.54,3700.0,37.8242,37.8329,37.8155,37.8155,3700.0
2012-03-22 12:20:00,43.53,43.55,43.51,43.51,3100.0,37.8068,37.8242,37.7895,37.7895,3100.0
2012-03-22 12:30:00,43.5,43.51,43.47,43.51,4600.0,37.7808,37.7895,37.7547,37.7895,4600.0
2012-03-22 12:40:00,43.5,43.55,43.49,43.55,5800.0,37.7808,37.8242,37.7721,37.8242,5800.0
2012-03-22 12:50:00,43.57,43.62,43.57,43.61,5000.0,37.8416,37.885,37.8416,37.8763,5000.0
2012-03-22 13:00:00,43.62,43.62,43.55,43.55,3100.0,37.885,37.885,37.8242,37.8242,3100.0
2012-03-22 13:10:00,43.56,43.56,43.5,43.54,17700.0,37.8329,37.8329,37.7808,37.8155,17700.0
2012-03-22 13:20:00,43.54,43.61,43.54,43.61,10600.0,37.8155,37.8763,37.8155,37.8763,10600.0
2012-03-22 13:30:00,43.6,43.64,43.6,43.64,5600.0,37.8676,37.9024,37.8676,37.9024,5600.0
2012-03-22 13:40:00,43.65,43.67,43.65,43.67,31300.0,37.9111,37.9284,37.9111,37.9284,31300.0
2012-03-22 13:50:00,43.66,43.68,43.65,43.68,7500.0,37.9198,37.9371,37.9111,37.9371,7500.0
2012-03-22 14:00:00,43.67,43.69,43.64,43.66,23700.0,37.9284,37.9458,37.9024,37.9198,23700.0
2012-03-22 14:10:00,43.66,43.67,43.64,43.65,6600.0,37.9198,37.9284,37.9024,37.9111,6600.0
2012-03-22 14:20:00,43.65,43.7,43.63,43.69,18500.0,37.9111,37.9545,37.8937,37.9458,18500.0
2012-03-22 14:30:00,43.69,43.69,43.66,43.67,9600.0,37.9458,37.9458,37.9198,37.9284,9600.0
2012-03-22 14:40:00,43.66,43.7,43.65,43.66,10800.0,37.9198,37.9545,37.9111,37.9198,10800.0
2012-03-22 14:50:00,43.67,43.67,43.65,43.66,5700.0,37.9284,37.9284,37.9111,37.9198,5700.0
2012-03-22 15:00:00,43.66,43.67,43.62,43.65,17700.0,37.9198,37.9284,37.885,37.9111,17700.0
2012-03-22 15:10:00,43.65,43.65,43.57,43.6,15500.0,37.9111,37.9111,37.8416,37.8676,15500.0
2012-03-22 15:20:00,43.6,43.66,43.58,43.62,17400.0,37.8676,37.9198,37.8503,37.885,17400.0
2012-03-22 15:30:00,43.62,43.66,43.6,43.64,27000.0,37.885,37.9198,37.8676,37.9024,27000.0
2012-03-22 15:40:00,43.66,43.7,43.56,43.62,42000.0,37.9198,37.9545,37.8329,37.885,42000.0
2012-03-22 15:50:00,43.61,43.63,43.56,43.62,72100.0,37.8763,37.8937,37.8329,37.885,72100.0
2012-03-23 09:30:00,43.67,43.67,43.59,43.61,3600.0,37.9284,37.9284,37.859,37.8763,3600.0
2012-03-23 09:40:00,43.54,43.55,43.45,43.54,4400.0,37.8155,37.8242,37.7374,37.8155,4400.0
2012-03-23 09:50:00,43.54,43.57,43.45,43.46,5800.0,37.8155,37.8416,37.7374,37.746,5800.0
2012-03-23 10:00:00,43.46,43.46,43.29,43.33,13800.0,37.746,37.746,37.5984,37.6331,13800.0
2012-03-23 10:10:00,43.36,43.41,43.33,43.38,12300.0,37.6592,37.7026,37.6331,37.6766,12300.0
2012-03-23 10:20:00,43.35,43.41,43.34,43.38,49400.0,37.6505,37.7026,37.6418,37.6766,49400.0
2012-03-23 10:30:00,43.39,43.43,43.38,43.41,9900.0,37.6853,37.72,37.6766,37.7026,9900.0
2012-03-23 10:40:00,43.41,43.49,43.41,43.48,9300.0,37.7026,37.7721,37.7026,37.7634,9300.0
2012-03-23 10:50:00,43.47,43.53,43.47,43.51,11900.0,37.7547,37.8068,37.7547,37.7895,11900.0
2012-03-23 11:00:00,43.51,43.51,43.47,43.47,9200.0,37.7895,37.7895,37.7547,37.7547,9200.0
2012-03-23 11:10:00,43.45,43.52,43.45,43.52,11600.0,37.7374,37.7982,37.7374,37.7982,11600.0
2012-03-23 11:20:00,43.52,43.56,43.49,43.55,7000.0,37.7982,37.8329,37.7721,37.8242,7000.0
2012-03-23 11:30:00,43.54,43.6,43.54,43.55,4500.0,37.8155,37.8676,37.8155,37.8242,4500.0
2012-03-23 11:40:00,43.55,43.58,43.54,43.56,6100.0,37.8242,37.8503,37.8155,37.8329,6100.0
2012-03-23 11:50:00,43.56,43.6,43.52,43.57,14700.0,37.8329,37.8676,37.7982,37.8416,14700.0
2012-03-23 12:00:00,43.57,43.6,43.54,43.6,5500.0,37.8416,37.8676,37.8155,37.8676,5500.0
2012-03-23 12:10:00,43.6,43.62,43.58,43.58,2400.0,37.8676,37.885,37.8503,37.8503,2400.0
2012-03-23 12:20:00,43.58,43.59,43.55,43.57,12700.0,37.8503,37.859,37.8242,37.8416,12700.0
2012-03-23 12:30:00,43.57,43.58,43.54,43.54,6500.0,37.8416,37.8503,37.8155,37.8155,6500.0
2012-03-23 12:40:00,43.56,43.67,43.56,43.64,10100.0,37.8329,37.9284,37.8329,37.9024,10100.0
2012-03-23 12:50:00,43.64,43.71,43.62,43.66,7600.0,37.9024,37.9632,37.885,37.9198,7600.0
2012-03-23 13:00:00,43.65,43.67,43.63,43.66,5800.0,37.9111,37.9284,37.8937,37.9198,5800.0
2012-03-23 13:10:00,43.67,43.72,43.67,43.71,8400.0,37.9284,37.9719,37.9284,37.9632,8400.0
2012-03-23 13:20:00,43.72,43.73,43.69,43.69,12900.0,37.9719,37.9805,37.9458,37.9458,12900.0
2012-03-23 13:30:00,43.71,43.74,43.7,43.73,13500.0,37.9632,37.9892,37.9545,37.9805,13500.0
2012-03-23 13:40:00,43.74,43.79,43.74,43.79,20700.0,37.9892,38.0327,37.9892,38.0327,20700.0
2012-03-23 13:50:00,43.78,43.83,43.73,43.73,10800.0,38.024,38.0674,37.9805,37.9805,10800.0
2012-03-23 14:00:00,43.73,43.75,43.71,43.75,10500.0,37.9805,37.9979,37.9632,37.9979,10500.0
2012-03-23 14:10:00,43.75,43.82,43.75,43.8,7200.0,37.9979,38.0587,37.9979,38.0413,7200.0
2012-03-23 14:20:00,43.79,43.82,43.78,43.82,6000.0,38.0327,38.0587,38.024,38.0587,6000.0
2012-03-23 14:30:00,43.82,43.92,43.82,43.91,125600.0,38.0587,38.1456,38.0587,38.1369,125600.0
2012-03-23 14:40:00,43.89,43.91,43.88,43.9,6400.0,38.1195,38.1369,38.1108,38.1282,6400.0
2012-03-23 14:50:00,43.9,43.94,43.86,43.88,10000.0,38.1282,38.1629,38.0935,38.1108,10000.0
2012-03-23 15:00:00,43.88,43.9,43.86,43.86,9400.0,38.1108,38.1282,38.0935,38.0935,9400.0
2012-03-23 15:10:00,43.86,43.88,43.83,43.85,14000.0,38.0935,38.1108,38.0674,38.0848,14000.0
2012-03-23 15:20:00,43.85,43.89,43.85,43.88,8400.0,38.0848,38.1195,38.0848,38.1108,8400.0
2012-03-23 15:30:00,43.89,43.92,43.85,43.89,18500.0,38.1195,38.1456,38.0848,38.1195,18500.0
2012-03-23 15:40:00,43.89,43.91,43.84,43.89,37800.0,38.1195,38.1369,38.0761,38.1195,37800.0
2012-03-23 15:50:00,43.89,43.95,43.88,43.89,63500.0,38.1195,38.1716,38.1108,38.1195,63500.0
2012-03-26 09:30:00,44.34,44.38,44.16,44.38,11800.0,38.5103,38.5451,38.354,38.5451,11800.0
2012-03-26 09:40:00,44.4,44.45,44.32,44.38,18000.0,38.5625,38.6059,38.493,38.5451,18000.0
2012-03-26 09:50:00,44.39,44.39,44.15,44.23,49300.0,38.5538,38.5538,38.3453,38.4148,49300.0
2012-03-26 10:00:00,44.23,44.31,44.18,44.31,24000.0,38.4148,38.4843,38.3714,38.4843,24000.0
2012-03-26 10:10:00,44.34,44.4,44.33,44.4,9500.0,38.5103,38.5625,38.5017,38.5625,9500.0
2012-03-26 10:20:00,44.38,44.38,44.3,44.32,5300.0,38.5451,38.5451,38.4756,38.493,5300.0
2012-03-26 10:30:00,44.3,44.33,44.28,44.31,8600.0,38.4756,38.5017,38.4582,38.4843,8600.0
2012-03-26 10:40:00,44.31,44.33,44.28,44.32,5500.0,38.4843,38.5017,38.4582,38.493,5500.0
2012-03-26 10:50:00,44.33,44.33,44.29,44.3,3300.0,38.5017,38.5017,38.4669,38.4756,3300.0
2012-03-26 11:00:00,44.3,44.39,44.28,44.38,8000.0,38.4756,38.5538,38.4582,38.5451,8000.0
2012-03-26 11:10:00,44.38,44.38,44.33,44.33,5200.0,38.5451,38.5451,38.5017,38.5017,5200.0
2012-03-26 11:20:00,44.31,44.33,44.29,44.3,11800.0,38.4843,38.5017,38.4669,38.4756,11800.0
2012-03-26 11:30:00,44.31,44.32,44.29,44.3,3300.0,38.4843,38.493,38.4669,38.4756,3300.0
2012-03-26 11:40:00,44.3,44.3,44.26,44.26,2500.0,38.4756,38.4756,38.4409,38.4409,2500.0
2012-03-26 11:50:00,44.26,44.27,44.24,44.24,2800.0,38.4409,38.4496,38.4235,38.4235,2800.0
2012-03-26 12:00:00,44.24,44.26,44.23,44.24,5400.0,38.4235,38.4409,38.4148,38.4235,5400.0
2012-03-26 12:10:00,44.24,44.33,44.24,44.33,9000.0,38.4235,38.5017,38.4235,38.5017,9000.0
2012-03-26 12:20:00,44.32,44.33,44.29,44.3,10300.0,38.493,38.5017,38.4669,38.4756,10300.0
2012-03-26 12:30:00,44.3,44.31,44.25,44.25,4800.0,38.4756,38.4843,38.4322,38.4322,4800.0
2012-03-26 12:40:00,44.26,44.28,44.23,44.27,7600.0,38.4409,38.4582,38.4148,38.4496,7600.0
2012-03-26 12:50:00,44.27,44.33,44.27,44.29,13800.0,38.4496,38.5017,38.4496,38.4669,13800.0
2012-03-26 13:00:00,44.28,44.28,44.24,44.25,6900.0,38.4582,38.4582,38.4235,38.4322,6900.0
2012-03-26 13:10:00,44.24,44.24,44.19,44.24,6600.0,38.4235,38.4235,38.3801,38.4235,6600.0
2012-03-26 13:20:00,44.25,44.29,44.24,44.26,3600.0,38.4322,38.4669,38.4235,38.4409,3600.0
2012-03-26 13:30:00,44.27,44.31,44.27,44.28,6500.0,38.4496,38.4843,38.4496,38.4582,6500.0
2012-03-26 13:40:00,44.3,44.31,44.29,44.29,3100.0,38.4756,38.4843,38.4669,38.4669,3100.0
2012-03-26 13:50:00,44.29,44.29,44.25,44.27,16700.0,38.4669,38.4669,38.4322,38.4496,16700.0
2012-03-26 14:00:00,44.29,44.29,44.26,44.26,8900.0,38.4669,38.4669,38.4409,38.4409,8900.0
2012-03-26 14:10:00,44.26,44.28,44.24,44.26,11600.0,38.4409,38.4582,38.4235,38.4409,11600.0
2012-03-26 14:20:00,44.28,44.3,44.25,44.3,33000.0,38.4582,38.4756,38.4322,38.4756,33000.0
2012-03-26 14:30:00,44.3,44.31,44.25,44.26,27600.0,38.4756,38.4843,38.4322,38.4409,27600.0
2012-03-26 14:40:00,44.26,44.31,44.25,44.27,38800.0,38.4409,38.4843,38.4322,38.4496,38800.0
2012-03-26 14:50:00,44.28,44.37,44.27,44.32,14000.0,38.4582,38.5364,38.4496,38.493,14000.0
2012-03-26 15:00:00,44.33,44.45,44.32,44.41,22300.0,38.5017,38.6059,38.493,38.5711,22300.0
2012-03-26 15:10:00,44.41,44.46,44.4,44.44,17500.0,38.5711,38.6146,38.5625,38.5972,17500.0
2012-03-26 15:20:00,44.42,44.42,44.36,44.4,17200.0,38.5798,38.5798,38.5277,38.5625,17200.0
2012-03-26 15:30:00,44.39,44.45,44.39,44.39,24700.0,38.5538,38.6059,38.5538,38.5538,24700.0
2012-03-26 15:40:00,44.39,44.46,44.39,44.46,27500.0,38.5538,38.6146,38.5538,38.6146,27500.0
2012-03-26 15:50:00,44.46,44.53,44.45,44.53,66100.0,38.6146,38.6754,38.6059,38.6754,66100.0
2012-03-27 09:30:00,44.6,44.6,44.45,44.46,9300.0,38.7362,38.7362,38.6059,38.6146,9300.0
2012-03-27 09:40:00,44.48,44.55,44.45,44.45,16300.0,38.6319,38.6927,38.6059,38.6059,16300.0
2012-03-27 09:50:00,44.45,44.47,44.37,44.41,20500.0,38.6059,38.6233,38.5364,38.5711,20500.0
2012-03-27 10:00:00,44.42,44.42,44.25,44.28,14100.0,38.5798,38.5798,38.4322,38.4582,14100.0
2012-03-27 10:10:00,44.29,44.29,44.26,44.28,6500.0,38.4669,38.4669,38.4409,38.4582,6500.0
2012-03-27 10:20:00,44.28,44.28,44.18,44.2,7200.0,38.4582,38.4582,38.3714,38.3888,7200.0
2012-03-27 10:30:00,44.21,44.25,44.18,44.22,10400.0,38.3974,38.4322,38.3714,38.4061,10400.0
2012-03-27 10:40:00,44.22,44.22,44.15,44.16,33800.0,38.4061,38.4061,38.3453,38.354,33800.0
2012-03-27 10:50:00,44.15,44.15,44.09,44.12,15000.0,38.3453,38.3453,38.2932,38.3193,15000.0
2012-03-27 11:00:00,44.12,44.15,44.08,44.15,33500.0,38.3193,38.3453,38.2845,38.3453,33500.0
2012-03-27 11:10:00,44.17,44.17,44.09,44.11,18100.0,38.3627,38.3627,38.2932,38.3106,18100.0
2012-03-27 11:20:00,44.12,44.14,44.11,44.12,9600.0,38.3193,38.3366,38.3106,38.3193,9600.0
2012-03-27 11:30:00,44.13,44.15,44.11,44.13,9100.0,38.328,38.3453,38.3106,38.328,9100.0
2012-03-27 11:40:00,44.12,44.13,44.1,44.1,11800.0,38.3193,38.328,38.3019,38.3019,11800.0
2012-03-27 11:50:00,44.1,44.11,44.06,44.07,9000.0,38.3019,38.3106,38.2672,38.2758,9000.0
2012-03-27 12:00:00,44.07,44.21,44.07,44.2,12500.0,38.2758,38.3974,38.2758,38.3888,12500.0
2012-03-27 12:10:00,44.21,44.24,44.19,44.21,45300.0,38.3974,38.4235,38.3801,38.3974,45300.0
2012-03-27 12:20:00,44.21,44.23,44.2,44.2,14700.0,38.3974,38.4148,38.3888,38.3888,14700.0
2012-03-27 12:30:00,44.21,44.21,44.18,44.19,9700.0,38.3974,38.3974,38.3714,38.3801,9700.0
2012-03-27 12:40:00,44.2,44.2,44.16,44.18,10400.0,38.3888,38.3888,38.354,38.3714,10400.0
2012-03-27 12:50:00,44.18,44.2,44.14,44.19,12500.0,38.3714,38.3888,38.3366,38.3801,12500.0
2012-03-27 13:00:00,44.19,44.2,44.13,44.15,14100.0,38.3801,38.3888,38.328,38.3453,14100.0
2012-03-27 13:10:00,44.15,44.29,44.15,44.28,68800.0,38.3453,38.4669,38.3453,38.4582,68800.0
2012-03-27 13:20:00,44.28,44.38,44.27,44.35,58100.0,38.4582,38.5451,38.4496,38.519,58100.0
2012-03-27 13:30:00,44.35,44.35,44.26,44.31,16200.0,38.519,38.519,38.4409,38.4843,16200.0
2012-03-27 13:40:00,44.31,44.37,44.28,44.32,55200.0,38.4843,38.5364,38.4582,38.493,55200.0
2012-03-27 13:50:00,44.32,44.38,44.28,44.36,48400.0,38.493,38.5451,38.4582,38.5277,48400.0
2012-03-27 14:00:00,44.35,44.37,44.3,44.35,35200.0,38.519,38.5364,38.4756,38.519,35200.0
2012-03-27 14:10:00,44.36,44.36,44.26,44.32,28100.0,38.5277,38.5277,38.4409,38.493,28100.0
2012-03-27 14:20:00,44.31,44.35,44.3,44.3,40900.0,38.4843,38.519,38.4756,38.4756,40900.0
2012-03-27 14:30:00,44.29,44.33,44.26,44.32,22000.0,38.4669,38.5017,38.4409,38.493,22000.0
2012-03-27 14:40:00,44.33,44.37,44.29,44.31,72400.0,38.5017,38.5364,38.4669,38.4843,72400.0
2012-03-27 14:50:00,44.31,44.32,44.25,44.3,13500.0,38.4843,38.493,38.4322,38.4756,13500.0
2012-03-27 15:00:00,44.29,44.3,44.25,44.27,8700.0,38.4669,38.4756,38.4322,38.4496,8700.0
2012-03-27 15:10:00,44.26,44.27,44.23,44.25,16000.0,38.4409,38.4496,38.4148,38.4322,16000.0
2012-03-27 15:20:00,44.25,44.27,44.2,44.2,22100.0,38.4322,38.4496,38.3888,38.3888,22100.0
2012-03-27 15:30:00,44.21,44.27,44.2,44.27,19400.0,38.3974,38.4496,38.3888,38.4496,19400.0
2012-03-27 15:40:00,44.28,44.29,44.19,44.22,29400.0,38.4582,38.4669,38.3801,38.4061,29400.0
2012-03-27 15:50:00,44.23,44.23,44.13,44.13,79900.0,38.4148,38.4148,38.328,38.328,79900.0
2012-03-28 09:30:00,44.2,44.2,43.94,44.03,21500.0,38.3888,38.3888,38.1629,38.2411,21500.0
2012-03-28 09:40:00,44.06,44.07,43.93,43.93,10000.0,38.2672,38.2758,38.1543,38.1543,10000.0
2012-03-28 09:50:00,43.92,44.02,43.86,44.0,6500.0,38.1456,38.2324,38.0935,38.2151,6500.0
2012-03-28 10:00:00,44.01,44.02,43.94,43.94,11800.0,38.2237,38.2324,38.1629,38.1629,11800.0
2012-03-28 10:10:00,43.95,43.95,43.83,43.85,28300.0,38.1716,38.1716,38.0674,38.0848,28300.0
2012-03-28 10:20:00,43.84,43.87,43.82,43.85,19200.0,38.0761,38.1021,38.0587,38.0848,19200.0
2012-03-28 10:30:00,43.83,43.85,43.75,43.78,15800.0,38.0674,38.0848,37.9979,38.024,15800.0
2012-03-28 10:40:00,43.76,43.76,43.61,43.64,43300.0,38.0066,38.0066,37.8763,37.9024,43300.0
2012-03-28 10:50:00,43.63,43.81,43.63,43.81,11700.0,37.8937,38.05,37.8937,38.05,11700.0
2012-03-28 11:00:00,43.81,43.83,43.66,43.66,15000.0,38.05,38.0674,37.9198,37.9198,15000.0
2012-03-28 11:10:00,43.67,43.68,43.65,43.65,6900.0,37.9284,37.9371,37.9111,37.9111,6900.0
2012-03-28 11:20:00,43.66,43.68,43.65,43.65,5900.0,37.9198,37.9371,37.9111,37.9111,5900.0
2012-03-28 11:30:00,43.65,43.67,43.65,43.65,18000.0,37.9111,37.9284,37.9111,37.9111,18000.0
2012-03-28 11:40:00,43.66,43.66,43.65,43.65,24100.0,37.9198,37.9198,37.9111,37.9111,24100.0
2012-03-28 11:50:00,43.65,43.65,43.48,43.52,27900.0,37.9111,37.9111,37.7634,37.7982,27900.0
2012-03-28 12:00:00,43.52,43.55,43.51,43.51,12400.0,37.7982,37.8242,37.7895,37.7895,12400.0
2012-03-28 12:10:00,43.52,43.58,43.45,43.54,18200.0,37.7982,37.8503,37.7374,37.8155,18200.0
2012-03-28 12:20:00,43.55,43.55,43.49,43.5,17800.0,37.8242,37.8242,37.7721,37.7808,17800.0
2012-03-28 12:30:00,43.5,43.5,43.42,43.42,54200.0,37.7808,37.7808,37.7113,37.7113,54200.0
2012-03-28 12:40:00,43.43,43.45,43.42,43.44,19200.0,37.72,37.7374,37.7113,37.7287,19200.0
2012-03-28 12:50:00,43.45,43.45,43.43,43.44,13400.0,37.7374,37.7374,37.72,37.7287,13400.0
2012-03-28 13:00:00,43.44,43.53,43.44,43.51,30700.0,37.7287,37.8068,37.7287,37.7895,30700.0
2012-03-28 13:10:00,43.5,43.5,43.41,43.41,14700.0,37.7808,37.7808,37.7026,37.7026,14700.0
2012-03-28 13:20:00,43.41,43.41,43.35,43.4,12500.0,37.7026,37.7026,37.6505,37.6939,12500.0
2012-03-28 13:30:00,43.4,43.42,43.37,43.42,18300.0,37.6939,37.7113,37.6679,37.7113,18300.0
2012-03-28 13:40:00,43.44,43.45,43.41,43.43,9300.0,37.7287,37.7374,37.7026,37.72,9300.0
2012-03-28 13:50:00,43.42,43.6,43.4,43.46,59700.0,37.7113,37.8676,37.6939,37.746,59700.0
2012-03-28 14:00:00,43.45,43.46,43.39,43.4,12900.0,37.7374,37.746,37.6853,37.6939,12900.0
2012-03-28 14:10:00,43.4,43.4,43.36,43.38,17300.0,37.6939,37.6939,37.6592,37.6766,17300.0
2012-03-28 14:20:00,43.39,43.41,43.38,43.39,17000.0,37.6853,37.7026,37.6766,37.6853,17000.0
2012-03-28 14:30:00,43.4,43.41,43.37,43.37,60800.0,37.6939,37.7026,37.6679,37.6679,60800.0
2012-03-28 14:40:00,43.37,43.4,43.36,43.39,16300.0,37.6679,37.6939,37.6592,37.6853,16300.0
2012-03-28 14:50:00,43.39,43.41,43.39,43.39,16200.0,37.6853,37.7026,37.6853,37.6853,16200.0
2012-03-28 15:00:00,43.39,43.41,43.38,43.39,34200.0,37.6853,37.7026,37.6766,37.6853,34200.0
2012-03-28 15:10:00,43.41,43.49,43.41,43.47,20500.0,37.7026,37.7721,37.7026,37.7547,20500.0
2012-03-28 15:20:00,43.47,43.48,43.46,43.47,34600.0,37.7547,37.7634,37.746,37.7547,34600.0
2012-03-28 15:30:00,43.47,43.48,43.42,43.46,48100.0,37.7547,37.7634,37.7113,37.746,48100.0
2012-03-28 15:40:00,43.46,43.54,43.43,43.52,77500.0,37.746,37.8155,37.72,37.7982,77500.0
2012-03-28 15:50:00,43.52,43.56,43.47,43.49,105800.0,37.7982,37.8329,37.7547,37.7721,105800.0
2012-03-29 09:30:00,43.29,43.48,43.28,43.3,15700.0,37.5984,37.7634,37.5897,37.6071,15700.0
2012-03-29 09:40:00,43.3,43.42,43.22,43.42,17900.0,37.6071,37.7113,37.5376,37.7113,17900.0
2012-03-29 09:50:00,43.4,43.41,43.25,43.31,23200.0,37.6939,37.7026,37.5637,37.6158,23200.0
2012-03-29 10:00:00,43.32,43.48,43.32,43.41,19700.0,37.6245,37.7634,37.6245,37.7026,19700.0
2012-03-29 10:10:00,43.41,43.43,43.28,43.3,17800.0,37.7026,37.72,37.5897,37.6071,17800.0
2012-03-29 10:20:00,43.31,43.34,43.23,43.23,10600.0,37.6158,37.6418,37.5463,37.5463,10600.0
2012-03-29 10:30:00,43.24,43.24,43.15,43.19,15900.0,37.555,37.555,37.4768,37.5115,15900.0
2012-03-29 10:40:00,43.18,43.24,43.13,43.24,18500.0,37.5029,37.555,37.4594,37.555,18500.0
2012-03-29 10:50:00,43.24,43.27,43.23,43.25,11500.0,37.555,37.581,37.5463,37.5637,11500.0
2012-03-29 11:00:00,43.26,43.32,43.23,43.32,36300.0,37.5723,37.6245,37.5463,37.6245,36300.0
2012-03-29 11:10:00,43.32,43.33,43.3,43.32,15400.0,37.6245,37.6331,37.6071,37.6245,15400.0
2012-03-29 11:20:00,43.32,43.39,43.3,43.31,20100.0,37.6245,37.6853,37.6071,37.6158,20100.0
2012-03-29 11:30:00,43.31,43.32,43.3,43.3,23600.0,37.6158,37.6245,37.6071,37.6071,23600.0
2012-03-29 11:40:00,43.3,43.32,43.27,43.29,11400.0,37.6071,37.6245,37.581,37.5984,11400.0
2012-03-29 11:50:00,43.28,43.28,43.2,43.24,19400.0,37.5897,37.5897,37.5202,37.555,19400.0
2012-03-29 12:00:00,43.26,43.32,43.26,43.31,8100.0,37.5723,37.6245,37.5723,37.6158,8100.0
2012-03-29 12:10:00,43.31,43.31,43.25,43.31,16700.0,37.6158,37.6158,37.5637,37.6158,16700.0
2012-03-29 12:20:00,43.3,43.3,43.25,43.26,14400.0,37.6071,37.6071,37.5637,37.5723,14400.0
2012-03-29 12:30:00,43.27,43.34,43.25,43.32,17300.0,37.581,37.6418,37.5637,37.6245,17300.0
2012-03-29 12:40:00,43.33,43.36,43.31,43.36,7300.0,37.6331,37.6592,37.6158,37.6592,7300.0
2012-03-29 12:50:00,43.36,43.42,43.36,43.4,19900.0,37.6592,37.7113,37.6592,37.6939,19900.0
2012-03-29 13:00:00,43.4,43.4,43.32,43.33,11300.0,37.6939,37.6939,37.6245,37.6331,11300.0
2012-03-29 13:10:00,43.33,43.33,43.29,43.31,10000.0,37.6331,37.6331,37.5984,37.6158,10000.0
2012-03-29 13:20:00,43.32,43.33,43.29,43.31,8300.0,37.6245,37.6331,37.5984,37.6158,8300.0
2012-03-29 13:30:00,43.31,43.33,43.28,43.33,7700.0,37.6158,37.6331,37.5897,37.6331,7700.0
2012-03-29 13:40:00,43.32,43.33,43.25,43.27,9600.0,37.6245,37.6331,37.5637,37.581,9600.0
2012-03-29 13:50:00,43.26,43.32,43.25,43.31,18900.0,37.5723,37.6245,37.5637,37.6158,18900.0
2012-03-29 14:00:00,43.31,43.37,43.27,43.29,16200.0,37.6158,37.6679,37.581,37.5984,16200.0
2012-03-29 14:10:00,43.3,43.39,43.28,43.38,28300.0,37.6071,37.6853,37.5897,37.6766,28300.0
2012-03-29 14:20:00,43.38,43.41,43.35,43.35,27300.0,37.6766,37.7026,37.6505,37.6505,27300.0
2012-03-29 14:30:00,43.34,43.36,43.31,43.35,13700.0,37.6418,37.6592,37.6158,37.6505,13700.0
2012-03-29 14:40:00,43.35,43.36,43.32,43.35,20800.0,37.6505,37.6592,37.6245,37.6505,20800.0
2012-03-29 14:50:00,43.36,43.42,43.35,43.38,23300.0,37.6592,37.7113,37.6505,37.6766,23300.0
2012-03-29 15:00:00,43.37,43.41,43.35,43.4,21000.0,37.6679,37.7026,37.6505,37.6939,21000.0
2012-03-29 15:10:00,43.4,43.52,43.4,43.5,30800.0,37.6939,37.7982,37.6939,37.7808,30800.0
2012-03-29 15:20:00,43.51,43.52,43.47,43.52,42000.0,37.7895,37.7982,37.7547,37.7982,42000.0
2012-03-29 15:30:00,43.52,43.53,43.45,43.51,51700.0,37.7982,37.8068,37.7374,37.7895,51700.0
2012-03-29 15:40:00,43.51,43.56,43.5,43.53,46600.0,37.7895,37.8329,37.7808,37.8068,46600.0
2012-03-29 15:50:00,43.53,43.64,43.51,43.51,72400.0,37.8068,37.9024,37.7895,37.7895,72400.0
2012-03-30 09:30:00,43.86,44.0,43.85,43.97,28700.0,38.0935,38.2151,38.0848,38.189,28700.0
2012-03-30 09:40:00,44.0,44.08,43.83,44.08,33600.0,38.2151,38.2845,38.0674,38.2845,33600.0
2012-03-30 09:50:00,44.09,44.27,44.08,44.15,34100.0,38.2932,38.4496,38.2845,38.3453,34100.0
2012-03-30 10:00:00,44.09,44.16,44.03,44.13,18900.0,38.2932,38.354,38.2411,38.328,18900.0
2012-03-30 10:10:00,44.12,44.16,44.07,44.09,13100.0,38.3193,38.354,38.2758,38.2932,13100.0
2012-03-30 10:20:00,44.09,44.09,43.96,43.99,21200.0,38.2932,38.2932,38.1803,38.2064,21200.0
2012-03-30 10:30:00,43.99,43.99,43.89,43.9,7000.0,38.2064,38.2064,38.1195,38.1282,7000.0
2012-03-30 10:40:00,43.89,43.93,43.88,43.92,9000.0,38.1195,38.1543,38.1108,38.1456,9000.0
2012-03-30 10:50:00,43.92,43.94,43.9,43.94,8700.0,38.1456,38.1629,38.1282,38.1629,8700.0
2012-03-30 11:00:00,43.93,44.01,43.93,43.99,7200.0,38.1543,38.2237,38.1543,38.2064,7200.0
2012-03-30 11:10:00,43.99,44.09,43.98,44.06,18100.0,38.2064,38.2932,38.1977,38.2672,18100.0
2012-03-30 11:20:00,44.07,44.15,44.07,44.09,23800.0,38.2758,38.3453,38.2758,38.2932,23800.0
2012-03-30 11:30:00,44.11,44.11,44.07,44.07,7800.0,38.3106,38.3106,38.2758,38.2758,7800.0
2012-03-30 11:40:00,44.07,44.1,44.05,44.07,7500.0,38.2758,38.3019,38.2585,38.2758,7500.0
2012-03-30 11:50:00,44.08,44.15,44.08,44.11,11700.0,38.2845,38.3453,38.2845,38.3106,11700.0
2012-03-30 12:00:00,44.1,44.14,44.1,44.13,14700.0,38.3019,38.3366,38.3019,38.328,14700.0
2012-03-30 12:10:00,44.12,44.12,44.08,44.1,11100.0,38.3193,38.3193,38.2845,38.3019,11100.0
2012-03-30 12:20:00,44.1,44.13,44.1,44.12,9400.0,38.3019,38.328,38.3019,38.3193,9400.0
2012-03-30 12:30:00,44.12,44.17,44.1,44.17,14400.0,38.3193,38.3627,38.3019,38.3627,14400.0
2012-03-30 12:40:00,44.17,44.22,44.16,44.22,8600.0,38.3627,38.4061,38.354,38.4061,8600.0
2012-03-30 12:50:00,44.22,44.22,44.15,44.16,9200.0,38.4061,38.4061,38.3453,38.354,9200.0
2012-03-30 13:00:00,44.16,44.2,44.16,44.18,7700.0,38.354,38.3888,38.354,38.3714,7700.0
2012-03-30 13:10:00,44.18,44.21,44.16,44.2,6500.0,38.3714,38.3974,38.354,38.3888,6500.0
2012-03-30 13:20:00,44.19,44.2,44.15,44.18,13000.0,38.3801,38.3888,38.3453,38.3714,13000.0
2012-03-30 13:30:00,44.18,44.25,44.16,44.25,8500.0,38.3714,38.4322,38.354,38.4322,8500.0
2012-03-30 13:40:00,44.25,44.34,44.24,44.33,17800.0,38.4322,38.5103,38.4235,38.5017,17800.0
2012-03-30 13:50:00,44.32,44.33,44.29,44.32,6600.0,38.493,38.5017,38.4669,38.493,6600.0
2012-03-30 14:00:00,44.31,44.36,44.31,44.34,9600.0,38.4843,38.5277,38.4843,38.5103,9600.0
2012-03-30 14:10:00,44.33,44.33,44.29,44.29,9900.0,38.5017,38.5017,38.4669,38.4669,9900.0
2012-03-30 14:20:00,44.28,44.29,44.27,44.27,7500.0,38.4582,38.4669,38.4496,38.4496,7500.0
2012-03-30 14:30:00,44.28,44.33,44.27,44.32,11600.0,38.4582,38.5017,38.4496,38.493,11600.0
2012-03-30 14:40:00,44.33,44.36,44.32,44.35,18400.0,38.5017,38.5277,38.493,38.519,18400.0
2012-03-30 14:50:00,44.34,44.34,44.27,44.27,13700.0,38.5103,38.5103,38.4496,38.4496,13700.0
2012-03-30 15:00:00,44.27,44.28,44.19,44.21,16000.0,38.4496,38.4582,38.3801,38.3974,16000.0
2012-03-30 15:10:00,44.21,44.25,44.2,44.23,14500.0,38.3974,38.4322,38.3888,38.4148,14500.0
2012-03-30 15:20:00,44.24,44.25,44.21,44.21,15000.0,38.4235,38.4322,38.3974,38.3974,15000.0
2012-03-30 15:30:00,44.21,44.25,44.2,44.22,19200.0,38.3974,38.4322,38.3888,38.4061,19200.0
2012-03-30 15:40:00,44.22,44.25,44.17,44.19,35300.0,38.4061,38.4322,38.3627,38.3801,35300.0
2012-03-30 15:50:00,44.19,44.27,44.17,44.25,100100.0,38.3801,38.4496,38.3627,38.4322,100100.0
2012-04-02 09:30:00,44.19,44.36,44.14,44.23,19400.0,38.3801,38.5277,38.3366,38.4148,19400.0
2012-04-02 09:40:00,44.26,44.32,44.03,44.11,19400.0,38.4409,38.493,38.2411,38.3106,19400.0
2012-04-02 09:50:00,44.1,44.32,44.1,44.26,31800.0,38.3019,38.493,38.3019,38.4409,31800.0
2012-04-02 10:00:00,44.28,44.34,44.27,44.28,15500.0,38.4582,38.5103,38.4496,38.4582,15500.0
2012-04-02 10:10:00,44.28,44.45,44.27,44.43,39900.0,38.4582,38.6059,38.4496,38.5885,39900.0
2012-04-02 10:20:00,44.43,44.44,44.41,44.41,19400.0,38.5885,38.5972,38.5711,38.5711,19400.0
2012-04-02 10:30:00,44.41,44.51,44.4,44.49,22200.0,38.5711,38.658,38.5625,38.6406,22200.0
2012-04-02 10:40:00,44.48,44.48,44.37,44.38,9800.0,38.6319,38.6319,38.5364,38.5451,9800.0
2012-04-02 10:50:00,44.39,44.39,44.3,44.3,18500.0,38.5538,38.5538,38.4756,38.4756,18500.0
2012-04-02 11:00:00,44.3,44.33,44.22,44.3,21000.0,38.4756,38.5017,38.4061,38.4756,21000.0
2012-04-02 11:10:00,44.3,44.36,44.25,44.27,20400.0,38.4756,38.5277,38.4322,38.4496,20400.0
2012-04-02 11:20:00,44.28,44.29,44.22,44.29,13000.0,38.4582,38.4669,38.4061,38.4669,13000.0
2012-04-02 11:30:00,44.3,44.3,44.26,44.27,11000.0,38.4756,38.4756,38.4409,38.4496,11000.0
2012-04-02 11:40:00,44.26,44.44,44.25,44.44,26600.0,38.4409,38.5972,38.4322,38.5972,26600.0
2012-04-02 11:50:00,44.44,44.57,44.43,44.57,19900.0,38.5972,38.7101,38.5885,38.7101,19900.0
2012-04-02 12:00:00,44.56,44.64,44.48,44.61,41800.0,38.7014,38.7709,38.6319,38.7449,41800.0
2012-04-02 12:10:00,44.61,44.74,44.61,44.74,28000.0,38.7449,38.8578,38.7449,38.8578,28000.0
2012-04-02 12:20:00,44.75,44.78,44.7,44.72,52400.0,38.8664,38.8925,38.823,38.8404,52400.0
2012-04-02 12:30:00,44.71,44.73,44.7,44.72,17300.0,38.8317,38.8491,38.823,38.8404,17300.0
2012-04-02 12:40:00,44.72,44.77,44.71,44.75,35700.0,38.8404,38.8838,38.8317,38.8664,35700.0
2012-04-02 12:50:00,44.75,44.87,44.74,44.87,21700.0,38.8664,38.9707,38.8578,38.9707,21700.0
2012-04-02 13:00:00,44.86,44.87,44.83,44.84,30800.0,38.962,38.9707,38.9359,38.9446,30800.0
2012-04-02 13:10:00,44.84,44.85,44.83,44.84,9400.0,38.9446,38.9533,38.9359,38.9446,9400.0
2012-04-02 13:20:00,44.84,44.84,44.82,44.82,9500.0,38.9446,38.9446,38.9272,38.9272,9500.0
2012-04-02 13:30:00,44.83,44.85,44.83,44.85,14500.0,38.9359,38.9533,38.9359,38.9533,14500.0
2012-04-02 13:40:00,44.84,44.85,44.84,44.84,8700.0,38.9446,38.9533,38.9446,38.9446,8700.0
2012-04-02 13:50:00,44.84,44.84,44.77,44.78,28800.0,38.9446,38.9446,38.8838,38.8925,28800.0
2012-04-02 14:00:00,44.79,44.81,44.76,44.76,17100.0,38.9012,38.9186,38.8751,38.8751,17100.0
2012-04-02 14:10:00,44.76,44.76,44.7,44.71,34900.0,38.8751,38.8751,38.823,38.8317,34900.0
2012-04-02 14:20:00,44.7,44.71,44.65,44.65,12900.0,38.823,38.8317,38.7796,38.7796,12900.0
2012-04-02 14:30:00,44.65,44.66,44.65,44.65,6700.0,38.7796,38.7883,38.7796,38.7796,6700.0
2012-04-02 14:40:00,44.66,44.69,44.63,44.69,13900.0,38.7883,38.8143,38.7622,38.8143,13900.0
2012-04-02 14:50:00,44.68,44.76,44.68,44.76,20200.0,38.8056,38.8751,38.8056,38.8751,20200.0
2012-04-02 15:00:00,44.75,44.77,44.73,44.77,23500.0,38.8664,38.8838,38.8491,38.8838,23500.0
2012-04-02 15:10:00,44.77,44.78,44.77,44.78,20800.0,38.8838,38.8925,38.8838,38.8925,20800.0
2012-04-02 15:20:00,44.77,44.78,44.77,44.78,14800.0,38.8838,38.8925,38.8838,38.8925,14800.0
2012-04-02 15:30:00,44.77,44.78,44.77,44.77,26400.0,38.8838,38.8925,38.8838,38.8838,26400.0
2012-04-02 15:40:00,44.78,44.82,44.76,44.77,89300.0,38.8925,38.9272,38.8751,38.8838,89300.0
2012-04-02 15:50:00,44.78,44.84,44.76,44.83,105900.0,38.8925,38.9446,38.8751,38.9359,105900.0
2012-04-03 09:30:00,44.76,44.76,44.61,44.68,12100.0,38.8751,38.8751,38.7449,38.8056,12100.0
2012-04-03 09:40:00,44.67,44.68,44.5,44.55,11800.0,38.797,38.8056,38.6493,38.6927,11800.0
2012-04-03 09:50:00,44.57,44.63,44.57,44.6,12800.0,38.7101,38.7622,38.7101,38.7362,12800.0
2012-04-03 10:00:00,44.56,44.71,44.54,44.71,19000.0,38.7014,38.8317,38.6841,38.8317,19000.0
2012-04-03 10:10:00,44.72,44.72,44.57,44.58,8300.0,38.8404,38.8404,38.7101,38.7188,8300.0
2012-04-03 10:20:00,44.59,44.66,44.57,44.66,19800.0,38.7275,38.7883,38.7101,38.7883,19800.0
2012-04-03 10:30:00,44.68,44.75,44.68,44.71,12300.0,38.8056,38.8664,38.8056,38.8317,12300.0
2012-04-03 10:40:00,44.71,44.77,44.67,44.77,10300.0,38.8317,38.8838,38.797,38.8838,10300.0
2012-04-03 10:50:00,44.76,44.79,44.71,44.74,12000.0,38.8751,38.9012,38.8317,38.8578,12000.0
2012-04-03 11:00:00,44.74,44.79,44.69,44.78,15300.0,38.8578,38.9012,38.8143,38.8925,15300.0
2012-04-03 11:10:00,44.77,44.81,44.7,44.74,12900.0,38.8838,38.9186,38.823,38.8578,12900.0
2012-04-03 11:20:00,44.75,44.76,44.7,44.72,7900.0,38.8664,38.8751,38.823,38.8404,7900.0
2012-04-03 11:30:00,44.71,44.76,44.7,44.73,17400.0,38.8317,38.8751,38.823,38.8491,17400.0
2012-04-03 11:40:00,44.73,44.84,44.72,44.84,8400.0,38.8491,38.9446,38.8404,38.9446,8400.0
2012-04-03 11:50:00,44.84,44.84,44.77,44.77,7700.0,38.9446,38.9446,38.8838,38.8838,7700.0
2012-04-03 12:00:00,44.78,44.79,44.72,44.73,34900.0,38.8925,38.9012,38.8404,38.8491,34900.0
2012-04-03 12:10:00,44.73,44.73,44.67,44.71,12500.0,38.8491,38.8491,38.797,38.8317,12500.0
2012-04-03 12:20:00,44.71,44.71,44.68,44.71,10300.0,38.8317,38.8317,38.8056,38.8317,10300.0
2012-04-03 12:30:00,44.71,44.71,44.67,44.67,10000.0,38.8317,38.8317,38.797,38.797,10000.0
2012-04-03 12:40:00,44.68,44.72,44.68,44.7,9000.0,38.8056,38.8404,38.8056,38.823,9000.0
2012-04-03 12:50:00,44.7,44.72,44.68,44.71,14300.0,38.823,38.8404,38.8056,38.8317,14300.0
2012-04-03 13:00:00,44.71,44.71,44.66,44.69,7500.0,38.8317,38.8317,38.7883,38.8143,7500.0
2012-04-03 13:10:00,44.7,44.71,44.67,44.69,7800.0,38.823,38.8317,38.797,38.8143,7800.0
2012-04-03 13:20:00,44.69,44.71,44.67,44.69,11600.0,38.8143,38.8317,38.797,38.8143,11600.0
2012-04-03 13:30:00,44.69,44.71,44.68,44.7,7300.0,38.8143,38.8317,38.8056,38.823,7300.0
2012-04-03 13:40:00,44.71,44.72,44.68,44.72,8700.0,38.8317,38.8404,38.8056,38.8404,8700.0
2012-04-03 13:50:00,44.71,44.79,44.71,44.76,8900.0,38.8317,38.9012,38.8317,38.8751,8900.0
2012-04-03 14:00:00,44.76,44.76,44.58,44.61,17900.0,38.8751,38.8751,38.7188,38.7449,17900.0
2012-04-03 14:10:00,44.61,44.64,44.52,44.63,13100.0,38.7449,38.7709,38.6667,38.7622,13100.0
2012-04-03 14:20:00,44.64,44.64,44.56,44.56,11000.0,38.7709,38.7709,38.7014,38.7014,11000.0
2012-04-03 14:30:00,44.56,44.62,44.49,44.51,13100.0,38.7014,38.7535,38.6406,38.658,13100.0
2012-04-03 14:40:00,44.48,44.58,44.48,44.58,10900.0,38.6319,38.7188,38.6319,38.7188,10900.0
2012-04-03 14:50:00,44.59,44.63,44.53,44.54,14600.0,38.7275,38.7622,38.6754,38.6841,14600.0
2012-04-03 15:00:00,44.54,44.63,44.52,44.61,20700.0,38.6841,38.7622,38.6667,38.7449,20700.0
2012-04-03 15:10:00,44.61,44.63,44.54,44.55,29000.0,38.7449,38.7622,38.6841,38.6927,29000.0
2012-04-03 15:20:00,44.54,44.55,44.45,44.47,20300.0,38.6841,38.6927,38.6059,38.6233,20300.0
2012-04-03 15:30:00,44.46,44.56,44.46,44.53,20400.0,38.6146,38.7014,38.6146,38.6754,20400.0
2012-04-03 15:40:00,44.52,44.63,44.5,44.62,28200.0,38.6667,38.7622,38.6493,38.7535,28200.0
2012-04-03 15:50:00,44.62,44.64,44.57,44.57,90100.0,38.7535,38.7709,38.7101,38.7101,90100.0
2012-04-04 09:30:00,44.15,44.17,43.96,44.04,21400.0,38.3453,38.3627,38.1803,38.2498,21400.0
2012-04-04 09:40:00,44.04,44.04,43.84,43.85,11300.0,38.2498,38.2498,38.0761,38.0848,11300.0
2012-04-04 09:50:00,43.84,44.01,43.84,43.98,16400.0,38.0761,38.2237,38.0761,38.1977,16400.0
2012-04-04 10:00:00,43.96,43.99,43.89,43.91,7900.0,38.1803,38.2064,38.1195,38.1369,7900.0
2012-04-04 10:10:00,43.88,43.92,43.88,43.88,4300.0,38.1108,38.1456,38.1108,38.1108,4300.0
2012-04-04 10:20:00,43.86,43.93,43.84,43.87,10500.0,38.0935,38.1543,38.0761,38.1021,10500.0
2012-04-04 10:30:00,43.86,43.93,43.82,43.9,6200.0,38.0935,38.1543,38.0587,38.1282,6200.0
2012-04-04 10:40:00,43.91,43.92,43.84,43.86,2800.0,38.1369,38.1456,38.0761,38.0935,2800.0
2012-04-04 10:50:00,43.86,43.88,43.83,43.84,8500.0,38.0935,38.1108,38.0674,38.0761,8500.0
2012-04-04 11:00:00,43.83,43.92,43.83,43.9,5900.0,38.0674,38.1456,38.0674,38.1282,5900.0
2012-04-04 11:10:00,43.9,43.94,43.9,43.93,4100.0,38.1282,38.1629,38.1282,38.1543,4100.0
2012-04-04 11:20:00,43.93,43.97,43.91,43.97,10200.0,38.1543,38.189,38.1369,38.189,10200.0
2012-04-04 11:30:00,43.96,43.99,43.93,43.96,6700.0,38.1803,38.2064,38.1543,38.1803,6700.0
2012-04-04 11:40:00,43.97,43.99,43.93,43.95,4000.0,38.189,38.2064,38.1543,38.1716,4000.0
2012-04-04 11:50:00,43.95,44.0,43.95,43.97,3800.0,38.1716,38.2151,38.1716,38.189,3800.0
2012-04-04 12:00:00,43.98,43.99,43.96,43.96,5500.0,38.1977,38.2064,38.1803,38.1803,5500.0
2012-04-04 12:10:00,43.98,44.0,43.98,43.99,3900.0,38.1977,38.2151,38.1977,38.2064,3900.0
2012-04-04 12:20:00,43.99,43.99,43.93,43.93,3100.0,38.2064,38.2064,38.1543,38.1543,3100.0
2012-04-04 12:30:00,43.94,43.94,43.91,43.91,2500.0,38.1629,38.1629,38.1369,38.1369,2500.0
2012-04-04 12:40:00,43.91,43.92,43.9,43.91,7700.0,38.1369,38.1456,38.1282,38.1369,7700.0
2012-04-04 12:50:00,43.92,43.95,43.91,43.95,5000.0,38.1456,38.1716,38.1369,38.1716,5000.0
2012-04-04 13:00:00,43.95,43.97,43.94,43.95,5100.0,38.1716,38.189,38.1629,38.1716,5100.0
2012-04-04 13:10:00,43.96,43.96,43.91,43.93,5900.0,38.1803,38.1803,38.1369,38.1543,5900.0
2012-04-04 13:20:00,43.92,43.92,43.88,43.88,3400.0,38.1456,38.1456,38.1108,38.1108,3400.0
2012-04-04 13:30:00,43.88,43.92,43.88,43.89,5700.0,38.1108,38.1456,38.1108,38.1195,5700.0
2012-04-04 13:40:00,43.92,44.01,43.92,44.0,5600.0,38.1456,38.2237,38.1456,38.2151,5600.0
2012-04-04 13:50:00,44.01,44.03,43.98,44.01,7700.0,38.2237,38.2411,38.1977,38.2237,7700.0
2012-04-04 14:00:00,44.01,44.01,43.97,43.97,9800.0,38.2237,38.2237,38.189,38.189,9800.0
2012-04-04 14:10:00,43.96,43.98,43.93,43.94,8500.0,38.1803,38.1977,38.1543,38.1629,8500.0
2012-04-04 14:20:00,43.94,43.94,43.85,43.89,11900.0,38.1629,38.1629,38.0848,38.1195,11900.0
2012-04-04 14:30:00,43.9,43.94,43.88,43.92,11900.0,38.1282,38.1629,38.1108,38.1456,11900.0
2012-04-04 14:40:00,43.92,43.98,43.92,43.95,7700.0,38.1456,38.1977,38.1456,38.1716,7700.0
2012-04-04 14:50:00,43.95,43.96,43.92,43.96,5800.0,38.1716,38.1803,38.1456,38.1803,5800.0
2012-04-04 15:00:00,43.95,43.98,43.93,43.98,13300.0,38.1716,38.1977,38.1543,38.1977,13300.0
2012-04-04 15:10:00,43.97,44.02,43.96,43.96,10400.0,38.189,38.2324,38.1803,38.1803,10400.0
2012-04-04 15:20:00,43.96,43.97,43.92,43.92,29800.0,38.1803,38.189,38.1456,38.1456,29800.0
2012-04-04 15:30:00,43.91,43.95,43.91,43.95,19600.0,38.1369,38.1716,38.1369,38.1716,19600.0
2012-04-04 15:40:00,43.95,43.97,43.91,43.93,24200.0,38.1716,38.189,38.1369,38.1543,24200.0
2012-04-04 15:50:00,43.94,43.94,43.86,43.86,68200.0,38.1629,38.1629,38.0935,38.0935,68200.0
2012-04-05 09:30:00,43.7,43.74,43.54,43.65,5300.0,37.9545,37.9892,37.8155,37.9111,5300.0
2012-04-05 09:40:00,43.7,43.76,43.64,43.7,4800.0,37.9545,38.0066,37.9024,37.9545,4800.0
2012-04-05 09:50:00,43.69,43.7,43.6,43.6,5300.0,37.9458,37.9545,37.8676,37.8676,5300.0
2012-04-05 10:00:00,43.61,43.73,43.61,43.71,6200.0,37.8763,37.9805,37.8763,37.9632,6200.0
2012-04-05 10:10:00,43.68,43.68,43.57,43.6,1900.0,37.9371,37.9371,37.8416,37.8676,1900.0
2012-04-05 10:20:00,43.59,43.59,43.53,43.57,10600.0,37.859,37.859,37.8068,37.8416,10600.0
2012-04-05 10:30:00,43.58,43.58,43.5,43.57,3800.0,37.8503,37.8503,37.7808,37.8416,3800.0
2012-04-05 10:40:00,43.57,43.7,43.57,43.69,10200.0,37.8416,37.9545,37.8416,37.9458,10200.0
2012-04-05 10:50:00,43.66,43.69,43.63,43.69,4800.0,37.9198,37.9458,37.8937,37.9458,4800.0
2012-04-05 11:00:00,43.7,43.83,43.67,43.81,15300.0,37.9545,38.0674,37.9284,38.05,15300.0
2012-04-05 11:10:00,43.81,43.85,43.78,43.78,8600.0,38.05,38.0848,38.024,38.024,8600.0
2012-04-05 11:20:00,43.79,43.82,43.79,43.8,10200.0,38.0327,38.0587,38.0327,38.0413,10200.0
2012-04-05 11:30:00,43.81,43.81,43.75,43.75,11000.0,38.05,38.05,37.9979,37.9979,11000.0
2012-04-05 11:40:00,43.77,43.8,43.74,43.75,6000.0,38.0153,38.0413,37.9892,37.9979,6000.0
2012-04-05 11:50:00,43.75,43.8,43.74,43.8,2700.0,37.9979,38.0413,37.9892,38.0413,2700.0
2012-04-05 12:00:00,43.8,43.82,43.79,43.81,5200.0,38.0413,38.0587,38.0327,38.05,5200.0
2012-04-05 12:10:00,43.82,43.84,43.81,43.83,3300.0,38.0587,38.0761,38.05,38.0674,3300.0
2012-04-05 12:20:00,43.82,43.89,43.82,43.87,5300.0,38.0587,38.1195,38.0587,38.1021,5300.0
2012-04-05 12:30:00,43.87,43.88,43.84,43.84,6400.0,38.1021,38.1108,38.0761,38.0761,6400.0
2012-04-05 12:40:00,43.83,43.84,43.82,43.82,2600.0,38.0674,38.0761,38.0587,38.0587,2600.0
2012-04-05 12:50:00,43.83,43.85,43.82,43.85,4500.0,38.0674,38.0848,38.0587,38.0848,4500.0
2012-04-05 13:00:00,43.86,43.88,43.86,43.87,5300.0,38.0935,38.1108,38.0935,38.1021,5300.0
2012-04-05 13:10:00,43.86,43.87,43.83,43.83,10200.0,38.0935,38.1021,38.0674,38.0674,10200.0
2012-04-05 13:20:00,43.83,43.83,43.78,43.78,7800.0,38.0674,38.0674,38.024,38.024,7800.0
2012-04-05 13:30:00,43.78,43.83,43.77,43.81,4500.0,38.024,38.0674,38.0153,38.05,4500.0
2012-04-05 13:40:00,43.83,43.84,43.72,43.73,11000.0,38.0674,38.0761,37.9719,37.9805,11000.0
2012-04-05 13:50:00,43.73,43.78,43.72,43.74,5900.0,37.9805,38.024,37.9719,37.9892,5900.0
2012-04-05 14:00:00,43.79,43.79,43.74,43.74,6300.0,38.0327,38.0327,37.9892,37.9892,6300.0
2012-04-05 14:10:00,43.74,43.76,43.73,43.76,5400.0,37.9892,38.0066,37.9805,38.0066,5400.0
2012-04-05 14:20:00,43.76,43.82,43.75,43.82,6400.0,38.0066,38.0587,37.9979,38.0587,6400.0
2012-04-05 14:30:00,43.83,43.83,43.76,43.77,6200.0,38.0674,38.0674,38.0066,38.0153,6200.0
2012-04-05 14:40:00,43.75,43.8,43.75,43.8,5600.0,37.9979,38.0413,37.9979,38.0413,5600.0
2012-04-05 14:50:00,43.79,43.84,43.77,43.82,12600.0,38.0327,38.0761,38.0153,38.0587,12600.0
2012-04-05 15:00:00,43.81,43.83,43.8,43.82,12500.0,38.05,38.0674,38.0413,38.0587,12500.0
2012-04-05 15:10:00,43.83,43.83,43.76,43.81,10200.0,38.0674,38.0674,38.0066,38.05,10200.0
2012-04-05 15:20:00,43.82,43.84,43.81,43.84,12400.0,38.0587,38.0761,38.05,38.0761,12400.0
2012-04-05 15:30:00,43.84,43.84,43.8,43.83,23100.0,38.0761,38.0761,38.0413,38.0674,23100.0
2012-04-05 15:40:00,43.84,43.86,43.8,43.81,22100.0,38.0761,38.0935,38.0413,38.05,22100.0
2012-04-05 15:50:00,43.81,43.86,43.79,43.8,39800.0,38.05,38.0935,38.0327,38.0413,39800.0
2012-04-09 09:30:00,43.16,43.19,43.01,43.03,11700.0,37.4855,37.5115,37.3552,37.3726,11700.0
2012-04-09 09:40:00,43.04,43.05,42.96,42.96,12200.0,37.3813,37.39,37.3118,37.3118,12200.0
2012-04-09 09:50:00,42.91,42.98,42.87,42.95,7400.0,37.2684,37.3292,37.2336,37.3031,7400.0
2012-04-09 10:00:00,42.96,43.0,42.95,42.96,8600.0,37.3118,37.3465,37.3031,37.3118,8600.0
2012-04-09 10:10:00,42.97,43.01,42.96,42.98,14200.0,37.3205,37.3552,37.3118,37.3292,14200.0
2012-04-09 10:20:00,42.98,43.1,42.98,43.08,13800.0,37.3292,37.4334,37.3292,37.416,13800.0
2012-04-09 10:30:00,43.07,43.07,43.01,43.03,6100.0,37.4073,37.4073,37.3552,37.3726,6100.0
2012-04-09 10:40:00,43.04,43.05,43.01,43.04,3600.0,37.3813,37.39,37.3552,37.3813,3600.0
2012-04-09 10:50:00,43.05,43.08,43.01,43.07,5500.0,37.39,37.416,37.3552,37.4073,5500.0
2012-04-09 11:00:00,43.06,43.06,43.0,43.01,6800.0,37.3986,37.3986,37.3465,37.3552,6800.0
2012-04-09 11:10:00,43.0,43.02,42.95,42.98,7600.0,37.3465,37.3639,37.3031,37.3292,7600.0
2012-04-09 11:20:00,42.97,42.99,42.97,42.99,6300.0,37.3205,37.3378,37.3205,37.3378,6300.0
2012-04-09 11:30:00,42.99,43.01,42.97,42.98,6700.0,37.3378,37.3552,37.3205,37.3292,6700.0
2012-04-09 11:40:00,42.99,43.03,42.99,43.02,5000.0,37.3378,37.3726,37.3378,37.3639,5000.0
2012-04-09 11:50:00,43.02,43.07,43.01,43.07,7600.0,37.3639,37.4073,37.3552,37.4073,7600.0
2012-04-09 12:00:00,43.06,43.07,42.99,43.03,6800.0,37.3986,37.4073,37.3378,37.3726,6800.0
2012-04-09 12:10:00,43.03,43.08,43.02,43.07,4200.0,37.3726,37.416,37.3639,37.4073,4200.0
2012-04-09 12:20:00,43.07,43.08,43.05,43.05,3300.0,37.4073,37.416,37.39,37.39,3300.0
2012-04-09 12:30:00,43.06,43.13,43.05,43.13,6500.0,37.3986,37.4594,37.39,37.4594,6500.0
2012-04-09 12:40:00,43.12,43.12,43.1,43.12,4000.0,37.4507,37.4507,37.4334,37.4507,4000.0
2012-04-09 12:50:00,43.11,43.12,43.07,43.09,5900.0,37.4421,37.4507,37.4073,37.4247,5900.0
2012-04-09 13:00:00,43.09,43.12,43.07,43.11,4700.0,37.4247,37.4507,37.4073,37.4421,4700.0
2012-04-09 13:10:00,43.13,43.17,43.12,43.14,4100.0,37.4594,37.4942,37.4507,37.4681,4100.0
2012-04-09 13:20:00,43.13,43.13,43.08,43.09,3100.0,37.4594,37.4594,37.416,37.4247,3100.0
2012-04-09 13:30:00,43.09,43.11,43.07,43.11,2100.0,37.4247,37.4421,37.4073,37.4421,2100.0
2012-04-09 13:40:00,43.13,43.18,43.13,43.16,3700.0,37.4594,37.5029,37.4594,37.4855,3700.0
2012-04-09 13:50:00,43.16,43.21,43.14,43.21,4700.0,37.4855,37.5289,37.4681,37.5289,4700.0
2012-04-09 14:00:00,43.21,43.21,43.17,43.19,3000.0,37.5289,37.5289,37.4942,37.5115,3000.0
2012-04-09 14:10:00,43.18,43.21,43.15,43.21,6100.0,37.5029,37.5289,37.4768,37.5289,6100.0
2012-04-09 14:20:00,43.21,43.23,43.21,43.22,3200.0,37.5289,37.5463,37.5289,37.5376,3200.0
2012-04-09 14:30:00,43.22,43.25,43.21,43.24,6100.0,37.5376,37.5637,37.5289,37.555,6100.0
2012-04-09 14:40:00,43.24,43.26,43.22,43.22,8800.0,37.555,37.5723,37.5376,37.5376,8800.0
2012-04-09 14:50:00,43.21,43.23,43.2,43.22,6600.0,37.5289,37.5463,37.5202,37.5376,6600.0
2012-04-09 15:00:00,43.21,43.27,43.21,43.26,9500.0,37.5289,37.581,37.5289,37.5723,9500.0
2012-04-09 15:10:00,43.27,43.29,43.24,43.26,6700.0,37.581,37.5984,37.555,37.5723,6700.0
2012-04-09 15:20:00,43.26,43.29,43.21,43.21,7900.0,37.5723,37.5984,37.5289,37.5289,7900.0
2012-04-09 15:30:00,43.21,43.22,43.18,43.2,12000.0,37.5289,37.5376,37.5029,37.5202,12000.0
2012-04-09 15:40:00,43.2,43.23,43.14,43.16,23200.0,37.5202,37.5463,37.4681,37.4855,23200.0
2012-04-09 15:50:00,43.16,43.23,43.15,43.22,66600.0,37.4855,37.5463,37.4768,37.5376,66600.0
2012-04-10 09:30:00,43.03,43.22,42.93,43.04,31100.0,37.3726,37.5376,37.2857,37.3813,31100.0
2012-04-10 09:40:00,43.05,43.12,43.04,43.04,7800.0,37.39,37.4507,37.3813,37.3813,7800.0
2012-04-10 09:50:00,43.02,43.16,43.0,43.13,15600.0,37.3639,37.4855,37.3465,37.4594,15600.0
2012-04-10 10:00:00,43.11,43.12,42.9,42.91,8000.0,37.4421,37.4507,37.2597,37.2684,8000.0
2012-04-10 10:10:00,42.9,42.96,42.9,42.93,6000.0,37.2597,37.3118,37.2597,37.2857,6000.0
2012-04-10 10:20:00,42.89,43.03,42.89,43.03,7000.0,37.251,37.3726,37.251,37.3726,7000.0
2012-04-10 10:30:00,43.02,43.14,43.02,43.12,12900.0,37.3639,37.4681,37.3639,37.4507,12900.0
2012-04-10 10:40:00,43.12,43.22,43.11,43.18,10900.0,37.4507,37.5376,37.4421,37.5029,10900.0
2012-04-10 10:50:00,43.17,43.22,43.13,43.16,17400.0,37.4942,37.5376,37.4594,37.4855,17400.0
2012-04-10 11:00:00,43.15,43.16,43.08,43.09,6600.0,37.4768,37.4855,37.416,37.4247,6600.0
2012-04-10 11:10:00,43.11,43.11,43.0,43.0,7100.0,37.4421,37.4421,37.3465,37.3465,7100.0
2012-04-10 11:20:00,43.0,43.03,42.97,43.0,5900.0,37.3465,37.3726,37.3205,37.3465,5900.0
2012-04-10 11:30:00,42.97,42.99,42.9,42.9,3800.0,37.3205,37.3378,37.2597,37.2597,3800.0
2012-04-10 11:40:00,42.9,42.9,42.82,42.82,7000.0,37.2597,37.2597,37.1902,37.1902,7000.0
2012-04-10 11:50:00,42.82,42.82,42.72,42.78,8500.0,37.1902,37.1902,37.1033,37.1555,8500.0
2012-04-10 12:00:00,42.79,42.79,42.72,42.73,8200.0,37.1641,37.1641,37.1033,37.112,8200.0
2012-04-10 12:10:00,42.69,42.71,42.58,42.7,15800.0,37.0773,37.0947,36.9817,37.086,15800.0
2012-04-10 12:20:00,42.7,42.7,42.65,42.69,5100.0,37.086,37.086,37.0425,37.0773,5100.0
2012-04-10 12:30:00,42.71,42.72,42.64,42.64,8200.0,37.0947,37.1033,37.0339,37.0339,8200.0
2012-04-10 12:40:00,42.66,42.7,42.65,42.65,6000.0,37.0512,37.086,37.0425,37.0425,6000.0
2012-04-10 12:50:00,42.65,42.65,42.61,42.64,4100.0,37.0425,37.0425,37.0078,37.0339,4100.0
2012-04-10 13:00:00,42.64,42.67,42.62,42.65,11400.0,37.0339,37.0599,37.0165,37.0425,11400.0
2012-04-10 13:10:00,42.67,42.71,42.59,42.62,11700.0,37.0599,37.0947,36.9904,37.0165,11700.0
2012-04-10 13:20:00,42.65,42.7,42.63,42.7,3400.0,37.0425,37.086,37.0252,37.086,3400.0
2012-04-10 13:30:00,42.7,42.7,42.63,42.68,3500.0,37.086,37.086,37.0252,37.0686,3500.0
2012-04-10 13:40:00,42.68,42.75,42.67,42.75,2300.0,37.0686,37.1294,37.0599,37.1294,2300.0
2012-04-10 13:50:00,42.73,42.73,42.66,42.68,6200.0,37.112,37.112,37.0512,37.0686,6200.0
2012-04-10 14:00:00,42.68,42.77,42.64,42.77,15600.0,37.0686,37.1468,37.0339,37.1468,15600.0
2012-04-10 14:10:00,42.77,42.78,42.74,42.75,6600.0,37.1468,37.1555,37.1207,37.1294,6600.0
2012-04-10 14:20:00,42.75,42.77,42.71,42.75,17300.0,37.1294,37.1468,37.0947,37.1294,17300.0
2012-04-10 14:30:00,42.77,42.78,42.63,42.67,14000.0,37.1468,37.1555,37.0252,37.0599,14000.0
2012-04-10 14:40:00,42.69,42.76,42.69,42.75,6100.0,37.0773,37.1381,37.0773,37.1294,6100.0
2012-04-10 14:50:00,42.74,42.74,42.66,42.69,6900.0,37.1207,37.1207,37.0512,37.0773,6900.0
2012-04-10 15:00:00,42.68,42.68,42.59,42.62,13300.0,37.0686,37.0686,36.9904,37.0165,13300.0
2012-04-10 15:10:00,42.63,42.65,42.58,42.63,13500.0,37.0252,37.0425,36.9817,37.0252,13500.0
2012-04-10 15:20:00,42.62,42.65,42.55,42.59,16200.0,37.0165,37.0425,36.9557,36.9904,16200.0
2012-04-10 15:30:00,42.59,42.69,42.59,42.69,20400.0,36.9904,37.0773,36.9904,37.0773,20400.0
2012-04-10 15:40:00,42.67,42.68,42.54,42.55,40200.0,37.0599,37.0686,36.947,36.9557,40200.0
2012-04-10 15:50:00,42.56,42.57,42.51,42.51,64500.0,36.9644,36.9731,36.9209,36.9209,64500.0
2012-04-11 09:30:00,42.98,42.99,42.85,42.96,9100.0,37.3292,37.3378,37.2162,37.3118,9100.0
2012-04-11 09:40:00,42.94,43.08,42.94,43.02,6800.0,37.2944,37.416,37.2944,37.3639,6800.0
2012-04-11 09:50:00,43.04,43.08,43.02,43.06,2900.0,37.3813,37.416,37.3639,37.3986,2900.0
2012-04-11 10:00:00,43.07,43.13,43.05,43.07,11600.0,37.4073,37.4594,37.39,37.4073,11600.0
2012-04-11 10:10:00,43.09,43.22,43.09,43.22,5900.0,37.4247,37.5376,37.4247,37.5376,5900.0
2012-04-11 10:20:00,43.21,43.24,43.19,43.23,3600.0,37.5289,37.555,37.5115,37.5463,3600.0
2012-04-11 10:30:00,43.23,43.34,43.23,43.31,8000.0,37.5463,37.6418,37.5463,37.6158,8000.0
2012-04-11 10:40:00,43.32,43.34,43.29,43.3,5800.0,37.6245,37.6418,37.5984,37.6071,5800.0
2012-04-11 10:50:00,43.32,43.38,43.31,43.36,9600.0,37.6245,37.6766,37.6158,37.6592,9600.0
2012-04-11 11:00:00,43.37,43.38,43.34,43.34,8600.0,37.6679,37.6766,37.6418,37.6418,8600.0
2012-04-11 11:10:00,43.35,43.36,43.33,43.35,8800.0,37.6505,37.6592,37.6331,37.6505,8800.0
2012-04-11 11:20:00,43.34,43.36,43.34,43.35,6800.0,37.6418,37.6592,37.6418,37.6505,6800.0
2012-04-11 11:30:00,43.35,43.35,43.33,43.33,7600.0,37.6505,37.6505,37.6331,37.6331,7600.0
2012-04-11 11:40:00,43.33,43.33,43.26,43.26,3200.0,37.6331,37.6331,37.5723,37.5723,3200.0
2012-04-11 11:50:00,43.26,43.29,43.26,43.28,5500.0,37.5723,37.5984,37.5723,37.5897,5500.0
2012-04-11 12:00:00,43.28,43.32,43.26,43.29,13800.0,37.5897,37.6245,37.5723,37.5984,13800.0
2012-04-11 12:10:00,43.28,43.32,43.28,43.29,3800.0,37.5897,37.6245,37.5897,37.5984,3800.0
2012-04-11 12:20:00,43.29,43.3,43.26,43.27,4900.0,37.5984,37.6071,37.5723,37.581,4900.0
2012-04-11 12:30:00,43.28,43.28,43.27,43.28,2900.0,37.5897,37.5897,37.581,37.5897,2900.0
2012-04-11 12:40:00,43.28,43.31,43.28,43.3,3200.0,37.5897,37.6158,37.5897,37.6071,3200.0
2012-04-11 12:50:00,43.31,43.38,43.31,43.38,6000.0,37.6158,37.6766,37.6158,37.6766,6000.0
2012-04-11 13:00:00,43.39,43.41,43.35,43.4,7100.0,37.6853,37.7026,37.6505,37.6939,7100.0
2012-04-11 13:10:00,43.4,43.4,43.35,43.36,4900.0,37.6939,37.6939,37.6505,37.6592,4900.0
2012-04-11 13:20:00,43.35,43.36,43.34,43.36,3200.0,37.6505,37.6592,37.6418,37.6592,3200.0
2012-04-11 13:30:00,43.36,43.37,43.33,43.37,5800.0,37.6592,37.6679,37.6331,37.6679,5800.0
2012-04-11 13:40:00,43.38,43.4,43.38,43.4,7100.0,37.6766,37.6939,37.6766,37.6939,7100.0
2012-04-11 13:50:00,43.4,43.44,43.39,43.42,8500.0,37.6939,37.7287,37.6853,37.7113,8500.0
2012-04-11 14:00:00,43.43,43.43,43.35,43.37,30500.0,37.72,37.72,37.6505,37.6679,30500.0
2012-04-11 14:10:00,43.36,43.36,43.34,43.36,9600.0,37.6592,37.6592,37.6418,37.6592,9600.0
2012-04-11 14:20:00,43.36,43.38,43.35,43.38,20800.0,37.6592,37.6766,37.6505,37.6766,20800.0
2012-04-11 14:30:00,43.37,43.42,43.3,43.41,50400.0,37.6679,37.7113,37.6071,37.7026,50400.0
2012-04-11 14:40:00,43.4,43.44,43.39,43.4,29400.0,37.6939,37.7287,37.6853,37.6939,29400.0
2012-04-11 14:50:00,43.39,43.42,43.38,43.4,12900.0,37.6853,37.7113,37.6766,37.6939,12900.0
2012-04-11 15:00:00,43.4,43.43,43.39,43.39,14800.0,37.6939,37.72,37.6853,37.6853,14800.0
2012-04-11 15:10:00,43.39,43.43,43.32,43.39,17500.0,37.6853,37.72,37.6245,37.6853,17500.0
2012-04-11 15:20:00,43.39,43.42,43.33,43.39,24800.0,37.6853,37.7113,37.6331,37.6853,24800.0
2012-04-11 15:30:00,43.38,43.44,43.38,43.39,25600.0,37.6766,37.7287,37.6766,37.6853,25600.0
2012-04-11 15:40:00,43.39,43.41,43.32,43.37,27900.0,37.6853,37.7026,37.6245,37.6679,27900.0
2012-04-11 15:50:00,43.37,43.47,43.37,43.47,55000.0,37.6679,37.7547,37.6679,37.7547,55000.0
2012-04-12 09:30:00,43.48,43.65,43.46,43.62,12400.0,37.7634,37.9111,37.746,37.885,12400.0
2012-04-12 09:40:00,43.65,43.79,43.64,43.66,14200.0,37.9111,38.0327,37.9024,37.9198,14200.0
2012-04-12 09:50:00,43.64,43.72,43.6,43.66,9100.0,37.9024,37.9719,37.8676,37.9198,9100.0
2012-04-12 10:00:00,43.66,43.75,43.64,43.74,9300.0,37.9198,37.9979,37.9024,37.9892,9300.0
2012-04-12 10:10:00,43.73,43.77,43.69,43.7,10200.0,37.9805,38.0153,37.9458,37.9545,10200.0
2012-04-12 10:20:00,43.71,43.79,43.7,43.74,6000.0,37.9632,38.0327,37.9545,37.9892,6000.0
2012-04-12 10:30:00,43.74,43.96,43.72,43.94,13300.0,37.9892,38.1803,37.9719,38.1629,13300.0
2012-04-12 10:40:00,43.93,44.0,43.93,43.94,7300.0,38.1543,38.2151,38.1543,38.1629,7300.0
2012-04-12 10:50:00,43.92,43.99,43.92,43.99,6200.0,38.1456,38.2064,38.1456,38.2064,6200.0
2012-04-12 11:00:00,44.0,44.04,43.97,44.03,13400.0,38.2151,38.2498,38.189,38.2411,13400.0
2012-04-12 11:10:00,44.03,44.04,43.98,43.98,6100.0,38.2411,38.2498,38.1977,38.1977,6100.0
2012-04-12 11:20:00,43.98,43.99,43.92,43.92,7400.0,38.1977,38.2064,38.1456,38.1456,7400.0
2012-04-12 11:30:00,43.93,43.93,43.84,43.84,5300.0,38.1543,38.1543,38.0761,38.0761,5300.0
2012-04-12 11:40:00,43.83,43.91,43.83,43.9,4100.0,38.0674,38.1369,38.0674,38.1282,4100.0
2012-04-12 11:50:00,43.91,43.92,43.89,43.89,5700.0,38.1369,38.1456,38.1195,38.1195,5700.0
2012-04-12 12:00:00,43.89,43.91,43.87,43.88,4700.0,38.1195,38.1369,38.1021,38.1108,4700.0
2012-04-12 12:10:00,43.89,43.98,43.85,43.98,12700.0,38.1195,38.1977,38.0848,38.1977,12700.0
2012-04-12 12:20:00,43.98,44.03,43.97,44.01,8300.0,38.1977,38.2411,38.189,38.2237,8300.0
2012-04-12 12:30:00,43.98,44.0,43.97,43.98,5400.0,38.1977,38.2151,38.189,38.1977,5400.0
2012-04-12 12:40:00,43.98,44.06,43.97,44.06,12900.0,38.1977,38.2672,38.189,38.2672,12900.0
2012-04-12 12:50:00,44.08,44.15,44.08,44.12,10300.0,38.2845,38.3453,38.2845,38.3193,10300.0
2012-04-12 13:00:00,44.13,44.15,44.12,44.12,4500.0,38.328,38.3453,38.3193,38.3193,4500.0
2012-04-12 13:10:00,44.12,44.17,44.12,44.13,8100.0,38.3193,38.3627,38.3193,38.328,8100.0
2012-04-12 13:20:00,44.12,44.13,44.09,44.11,4300.0,38.3193,38.328,38.2932,38.3106,4300.0
2012-04-12 13:30:00,44.11,44.11,44.1,44.11,3100.0,38.3106,38.3106,38.3019,38.3106,3100.0
2012-04-12 13:40:00,44.1,44.1,44.06,44.06,2600.0,38.3019,38.3019,38.2672,38.2672,2600.0
2012-04-12 13:50:00,44.06,44.06,43.98,44.0,13700.0,38.2672,38.2672,38.1977,38.2151,13700.0
2012-04-12 14:00:00,44.0,44.0,43.98,43.98,5600.0,38.2151,38.2151,38.1977,38.1977,5600.0
2012-04-12 14:10:00,43.98,44.01,43.98,44.01,15400.0,38.1977,38.2237,38.1977,38.2237,15400.0
2012-04-12 14:20:00,44.01,44.03,43.99,43.99,14500.0,38.2237,38.2411,38.2064,38.2064,14500.0
2012-04-12 14:30:00,43.99,44.01,43.97,43.99,8200.0,38.2064,38.2237,38.189,38.2064,8200.0
2012-04-12 14:40:00,44.0,44.02,43.99,44.01,35100.0,38.2151,38.2324,38.2064,38.2237,35100.0
2012-04-12 14:50:00,44.0,44.03,43.98,44.02,10800.0,38.2151,38.2411,38.1977,38.2324,10800.0
2012-04-12 15:00:00,44.02,44.02,44.0,44.0,8100.0,38.2324,38.2324,38.2151,38.2151,8100.0
2012-04-12 15:10:00,44.0,44.01,43.99,44.0,20700.0,38.2151,38.2237,38.2064,38.2151,20700.0
2012-04-12 15:20:00,44.01,44.01,43.97,43.99,15300.0,38.2237,38.2237,38.189,38.2064,15300.0
2012-04-12 15:30:00,43.98,44.02,43.98,44.0,21000.0,38.1977,38.2324,38.1977,38.2151,21000.0
2012-04-12 15:40:00,44.0,44.09,43.99,44.09,24900.0,38.2151,38.2932,38.2064,38.2932,24900.0
2012-04-12 15:50:00,44.09,44.11,43.99,44.04,84500.0,38.2932,38.3106,38.2064,38.2498,84500.0
2012-04-13 09:30:00,43.93,43.94,43.77,43.88,12400.0,38.1543,38.1629,38.0153,38.1108,12400.0
2012-04-13 09:40:00,43.88,43.99,43.86,43.86,25100.0,38.1108,38.2064,38.0935,38.0935,25100.0
2012-04-13 09:50:00,43.83,43.9,43.76,43.76,11500.0,38.0674,38.1282,38.0066,38.0066,11500.0
2012-04-13 10:00:00,43.77,43.83,43.75,43.76,23700.0,38.0153,38.0674,37.9979,38.0066,23700.0
2012-04-13 10:10:00,43.76,43.86,43.74,43.8,8700.0,38.0066,38.0935,37.9892,38.0413,8700.0
2012-04-13 10:20:00,43.79,43.85,43.69,43.76,12700.0,38.0327,38.0848,37.9458,38.0066,12700.0
2012-04-13 10:30:00,43.74,43.75,43.63,43.69,6100.0,37.9892,37.9979,37.8937,37.9458,6100.0
2012-04-13 10:40:00,43.69,43.71,43.63,43.63,4800.0,37.9458,37.9632,37.8937,37.8937,4800.0
2012-04-13 10:50:00,43.63,43.71,43.62,43.69,5500.0,37.8937,37.9632,37.885,37.9458,5500.0
2012-04-13 11:00:00,43.69,43.79,43.68,43.75,6900.0,37.9458,38.0327,37.9371,37.9979,6900.0
2012-04-13 11:10:00,43.75,43.76,43.69,43.69,16400.0,37.9979,38.0066,37.9458,37.9458,16400.0
2012-04-13 11:20:00,43.7,43.74,43.7,43.72,107900.0,37.9545,37.9892,37.9545,37.9719,107900.0
2012-04-13 11:30:00,43.71,43.83,43.7,43.83,7700.0,37.9632,38.0674,37.9545,38.0674,7700.0
2012-04-13 11:40:00,43.84,43.9,43.83,43.89,6600.0,38.0761,38.1282,38.0674,38.1195,6600.0
2012-04-13 11:50:00,43.89,43.89,43.83,43.83,7200.0,38.1195,38.1195,38.0674,38.0674,7200.0
2012-04-13 12:00:00,43.83,43.85,43.81,43.81,6300.0,38.0674,38.0848,38.05,38.05,6300.0
2012-04-13 12:10:00,43.8,43.81,43.77,43.81,3700.0,38.0413,38.05,38.0153,38.05,3700.0
2012-04-13 12:20:00,43.8,43.83,43.8,43.8,5100.0,38.0413,38.0674,38.0413,38.0413,5100.0
2012-04-13 12:30:00,43.8,43.87,43.8,43.85,5600.0,38.0413,38.1021,38.0413,38.0848,5600.0
2012-04-13 12:40:00,43.84,43.88,43.84,43.88,8000.0,38.0761,38.1108,38.0761,38.1108,8000.0
2012-04-13 12:50:00,43.88,43.93,43.88,43.92,7700.0,38.1108,38.1543,38.1108,38.1456,7700.0
2012-04-13 13:00:00,43.92,43.97,43.91,43.97,7700.0,38.1456,38.189,38.1369,38.189,7700.0
2012-04-13 13:10:00,43.96,44.02,43.96,44.01,5600.0,38.1803,38.2324,38.1803,38.2237,5600.0
2012-04-13 13:20:00,44.0,44.07,44.0,44.05,8700.0,38.2151,38.2758,38.2151,38.2585,8700.0
2012-04-13 13:30:00,44.05,44.13,44.04,44.13,9600.0,38.2585,38.328,38.2498,38.328,9600.0
2012-04-13 13:40:00,44.13,44.14,44.11,44.11,5100.0,38.328,38.3366,38.3106,38.3106,5100.0
2012-04-13 13:50:00,44.11,44.11,44.05,44.05,4700.0,38.3106,38.3106,38.2585,38.2585,4700.0
2012-04-13 14:00:00,44.05,44.06,44.03,44.04,12400.0,38.2585,38.2672,38.2411,38.2498,12400.0
2012-04-13 14:10:00,44.02,44.02,44.0,44.02,6400.0,38.2324,38.2324,38.2151,38.2324,6400.0
2012-04-13 14:20:00,44.01,44.07,43.99,44.0,7600.0,38.2237,38.2758,38.2064,38.2151,7600.0
2012-04-13 14:30:00,44.0,44.01,43.97,43.99,7700.0,38.2151,38.2237,38.189,38.2064,7700.0
2012-04-13 14:40:00,43.98,44.0,43.97,43.99,8300.0,38.1977,38.2151,38.189,38.2064,8300.0
2012-04-13 14:50:00,43.99,44.0,43.95,43.95,6200.0,38.2064,38.2151,38.1716,38.1716,6200.0
2012-04-13 15:00:00,43.95,43.98,43.95,43.97,8400.0,38.1716,38.1977,38.1716,38.189,8400.0
2012-04-13 15:10:00,43.98,44.0,43.95,43.95,10600.0,38.1977,38.2151,38.1716,38.1716,10600.0
2012-04-13 15:20:00,43.96,43.97,43.93,43.94,19700.0,38.1803,38.189,38.1543,38.1629,19700.0
2012-04-13 15:30:00,43.93,43.98,43.88,43.89,27400.0,38.1543,38.1977,38.1108,38.1195,27400.0
2012-04-13 15:40:00,43.89,43.91,43.85,43.88,25500.0,38.1195,38.1369,38.0848,38.1108,25500.0
2012-04-13 15:50:00,43.89,43.9,43.78,43.82,101400.0,38.1195,38.1282,38.024,38.0587,101400.0
2012-04-16 09:30:00,44.01,44.13,44.01,44.02,5600.0,38.2237,38.328,38.2237,38.2324,5600.0
2012-04-16 09:40:00,44.02,44.07,43.98,44.07,86200.0,38.2324,38.2758,38.1977,38.2758,86200.0
2012-04-16 09:50:00,44.06,44.06,43.92,43.94,18200.0,38.2672,38.2672,38.1456,38.1629,18200.0
2012-04-16 10:00:00,43.93,44.03,43.9,44.03,22900.0,38.1543,38.2411,38.1282,38.2411,22900.0
2012-04-16 10:10:00,44.03,44.04,43.87,43.89,26300.0,38.2411,38.2498,38.1021,38.1195,26300.0
2012-04-16 10:20:00,43.89,43.91,43.83,43.88,17800.0,38.1195,38.1369,38.0674,38.1108,17800.0
2012-04-16 10:30:00,43.88,43.91,43.84,43.89,11200.0,38.1108,38.1369,38.0761,38.1195,11200.0
2012-04-16 10:40:00,43.88,43.91,43.86,43.89,21500.0,38.1108,38.1369,38.0935,38.1195,21500.0
2012-04-16 10:50:00,43.89,43.91,43.84,43.85,12500.0,38.1195,38.1369,38.0761,38.0848,12500.0
2012-04-16 11:00:00,43.85,43.94,43.85,43.94,65800.0,38.0848,38.1629,38.0848,38.1629,65800.0
2012-04-16 11:10:00,43.94,43.99,43.94,43.95,4100.0,38.1629,38.2064,38.1629,38.1716,4100.0
2012-04-16 11:20:00,43.96,43.96,43.89,43.91,6100.0,38.1803,38.1803,38.1195,38.1369,6100.0
2012-04-16 11:30:00,43.92,43.92,43.87,43.89,9000.0,38.1456,38.1456,38.1021,38.1195,9000.0
2012-04-16 11:40:00,43.89,43.93,43.89,43.9,5800.0,38.1195,38.1543,38.1195,38.1282,5800.0
2012-04-16 11:50:00,43.91,43.93,43.83,43.87,9000.0,38.1369,38.1543,38.0674,38.1021,9000.0
2012-04-16 12:00:00,43.85,43.96,43.85,43.88,8300.0,38.0848,38.1803,38.0848,38.1108,8300.0
2012-04-16 12:10:00,43.9,43.92,43.88,43.88,8600.0,38.1282,38.1456,38.1108,38.1108,8600.0
2012-04-16 12:20:00,43.87,43.91,43.86,43.9,6800.0,38.1021,38.1369,38.0935,38.1282,6800.0
2012-04-16 12:30:00,43.89,43.9,43.84,43.85,6000.0,38.1195,38.1282,38.0761,38.0848,6000.0
2012-04-16 12:40:00,43.86,43.92,43.86,43.92,5000.0,38.0935,38.1456,38.0935,38.1456,5000.0
2012-04-16 12:50:00,43.92,44.03,43.9,44.03,3700.0,38.1456,38.2411,38.1282,38.2411,3700.0
2012-04-16 13:00:00,44.04,44.04,43.96,43.97,3500.0,38.2498,38.2498,38.1803,38.189,3500.0
2012-04-16 13:10:00,43.96,43.96,43.88,43.9,30400.0,38.1803,38.1803,38.1108,38.1282,30400.0
2012-04-16 13:20:00,43.9,43.95,43.89,43.95,15500.0,38.1282,38.1716,38.1195,38.1716,15500.0
2012-04-16 13:30:00,43.94,44.05,43.94,44.05,2400.0,38.1629,38.2585,38.1629,38.2585,2400.0
2012-04-16 13:40:00,44.03,44.1,44.03,44.08,4400.0,38.2411,38.3019,38.2411,38.2845,4400.0
2012-04-16 13:50:00,44.09,44.16,44.07,44.1,16400.0,38.2932,38.354,38.2758,38.3019,16400.0
2012-04-16 14:00:00,44.08,44.11,44.0,44.01,10600.0,38.2845,38.3106,38.2151,38.2237,10600.0
2012-04-16 14:10:00,44.02,44.07,44.01,44.07,4100.0,38.2324,38.2758,38.2237,38.2758,4100.0
2012-04-16 14:20:00,44.07,44.07,44.0,44.01,6000.0,38.2758,38.2758,38.2151,38.2237,6000.0
2012-04-16 14:30:00,44.0,44.08,44.0,44.05,7700.0,38.2151,38.2845,38.2151,38.2585,7700.0
2012-04-16 14:40:00,44.05,44.07,44.04,44.06,3100.0,38.2585,38.2758,38.2498,38.2672,3100.0
2012-04-16 14:50:00,44.07,44.1,44.0,44.03,8800.0,38.2758,38.3019,38.2151,38.2411,8800.0
2012-04-16 15:00:00,44.03,44.04,43.97,43.99,7900.0,38.2411,38.2498,38.189,38.2064,7900.0
2012-04-16 15:10:00,43.99,44.02,43.99,44.02,5900.0,38.2064,38.2324,38.2064,38.2324,5900.0
2012-04-16 15:20:00,44.02,44.04,43.96,44.0,11000.0,38.2324,38.2498,38.1803,38.2151,11000.0
2012-04-16 15:30:00,44.0,44.01,43.95,43.96,22700.0,38.2151,38.2237,38.1716,38.1803,22700.0
2012-04-16 15:40:00,43.96,43.99,43.91,43.91,136000.0,38.1803,38.2064,38.1369,38.1369,136000.0
2012-04-16 15:50:00,43.92,43.93,43.85,43.85,114100.0,38.1456,38.1543,38.0848,38.0848,114100.0
2012-04-17 09:30:00,44.19,44.5,44.11,44.46,13300.0,38.3801,38.6493,38.3106,38.6146,13300.0
2012-04-17 09:40:00,44.46,44.48,44.35,44.37,15700.0,38.6146,38.6319,38.519,38.5364,15700.0
2012-04-17 09:50:00,44.4,44.47,44.29,44.3,10800.0,38.5625,38.6233,38.4669,38.4756,10800.0
2012-04-17 10:00:00,44.3,44.31,44.18,44.24,11700.0,38.4756,38.4843,38.3714,38.4235,11700.0
2012-04-17 10:10:00,44.24,44.33,44.23,44.32,9900.0,38.4235,38.5017,38.4148,38.493,9900.0
2012-04-17 10:20:00,44.32,44.32,44.23,44.25,4400.0,38.493,38.493,38.4148,38.4322,4400.0
2012-04-17 10:30:00,44.26,44.3,44.25,44.29,5400.0,38.4409,38.4756,38.4322,38.4669,5400.0
2012-04-17 10:40:00,44.29,44.34,44.28,44.3,16200.0,38.4669,38.5103,38.4582,38.4756,16200.0
2012-04-17 10:50:00,44.3,44.35,44.29,44.3,9100.0,38.4756,38.519,38.4669,38.4756,9100.0
2012-04-17 11:00:00,44.32,44.39,44.32,44.35,15800.0,38.493,38.5538,38.493,38.519,15800.0
2012-04-17 11:10:00,44.35,44.37,44.31,44.32,6200.0,38.519,38.5364,38.4843,38.493,6200.0
2012-04-17 11:20:00,44.33,44.35,44.26,44.28,15800.0,38.5017,38.519,38.4409,38.4582,15800.0
2012-04-17 11:30:00,44.29,44.34,44.27,44.32,117800.0,38.4669,38.5103,38.4496,38.493,117800.0
2012-04-17 11:40:00,44.33,44.4,44.32,44.4,4200.0,38.5017,38.5625,38.493,38.5625,4200.0
2012-04-17 11:50:00,44.4,44.44,44.36,44.36,18700.0,38.5625,38.5972,38.5277,38.5277,18700.0
2012-04-17 12:00:00,44.36,44.42,44.36,44.4,12100.0,38.5277,38.5798,38.5277,38.5625,12100.0
2012-04-17 12:10:00,44.4,44.45,44.4,44.44,8100.0,38.5625,38.6059,38.5625,38.5972,8100.0
2012-04-17 12:20:00,44.44,44.47,44.43,44.46,11200.0,38.5972,38.6233,38.5885,38.6146,11200.0
2012-04-17 12:30:00,44.46,44.49,44.43,44.48,7500.0,38.6146,38.6406,38.5885,38.6319,7500.0
2012-04-17 12:40:00,44.49,44.53,44.48,44.52,5800.0,38.6406,38.6754,38.6319,38.6667,5800.0
2012-04-17 12:50:00,44.52,44.53,44.49,44.5,8500.0,38.6667,38.6754,38.6406,38.6493,8500.0
2012-04-17 13:00:00,44.5,44.54,44.48,44.52,5300.0,38.6493,38.6841,38.6319,38.6667,5300.0
2012-04-17 13:10:00,44.53,44.54,44.5,44.5,13300.0,38.6754,38.6841,38.6493,38.6493,13300.0
2012-04-17 13:20:00,44.51,44.52,44.48,44.5,48300.0,38.658,38.6667,38.6319,38.6493,48300.0
2012-04-17 13:30:00,44.5,44.55,44.5,44.55,6000.0,38.6493,38.6927,38.6493,38.6927,6000.0
2012-04-17 13:40:00,44.55,44.57,44.54,44.56,5900.0,38.6927,38.7101,38.6841,38.7014,5900.0
2012-04-17 13:50:00,44.57,44.65,44.55,44.63,14500.0,38.7101,38.7796,38.6927,38.7622,14500.0
2012-04-17 14:00:00,44.63,44.67,44.63,44.66,4400.0,38.7622,38.797,38.7622,38.7883,4400.0
2012-04-17 14:10:00,44.66,44.7,44.66,44.7,6700.0,38.7883,38.823,38.7883,38.823,6700.0
2012-04-17 14:20:00,44.71,44.75,44.71,44.75,8700.0,38.8317,38.8664,38.8317,38.8664,8700.0
2012-04-17 14:30:00,44.76,44.78,44.73,44.76,10800.0,38.8751,38.8925,38.8491,38.8751,10800.0
2012-04-17 14:40:00,44.77,44.77,44.68,44.69,10900.0,38.8838,38.8838,38.8056,38.8143,10900.0
2012-04-17 14:50:00,44.7,44.8,44.7,44.8,48600.0,38.823,38.9099,38.823,38.9099,48600.0
2012-04-17 15:00:00,44.79,44.79,44.75,44.78,10600.0,38.9012,38.9012,38.8664,38.8925,10600.0
2012-04-17 15:10:00,44.78,44.78,44.73,44.74,12400.0,38.8925,38.8925,38.8491,38.8578,12400.0
2012-04-17 15:20:00,44.73,44.76,44.69,44.76,24500.0,38.8491,38.8751,38.8143,38.8751,24500.0
2012-04-17 15:30:00,44.75,44.75,44.69,44.7,18800.0,38.8664,38.8664,38.8143,38.823,18800.0
2012-04-17 15:40:00,44.7,44.76,44.69,44.71,27600.0,38.823,38.8751,38.8143,38.8317,27600.0
2012-04-17 15:50:00,44.7,44.72,44.61,44.61,82100.0,38.823,38.8404,38.7449,38.7449,82100.0
2012-04-18 09:30:00,44.49,44.54,44.19,44.27,21400.0,38.6406,38.6841,38.3801,38.4496,21400.0
2012-04-18 09:40:00,44.29,44.3,44.16,44.28,16400.0,38.4669,38.4756,38.354,38.4582,16400.0
2012-04-18 09:50:00,44.27,44.53,44.25,44.45,11500.0,38.4496,38.6754,38.4322,38.6059,11500.0
2012-04-18 10:00:00,44.48,44.54,44.46,44.49,8800.0,38.6319,38.6841,38.6146,38.6406,8800.0
2012-04-18 10:10:00,44.5,44.53,44.44,44.52,6600.0,38.6493,38.6754,38.5972,38.6667,6600.0
2012-04-18 10:20:00,44.51,44.51,44.45,44.48,8600.0,38.658,38.658,38.6059,38.6319,8600.0
2012-04-18 10:30:00,44.46,44.54,44.44,44.5,9200.0,38.6146,38.6841,38.5972,38.6493,9200.0
2012-04-18 10:40:00,44.51,44.55,44.49,44.52,10400.0,38.658,38.6927,38.6406,38.6667,10400.0
2012-04-18 10:50:00,44.52,44.53,44.48,44.49,5300.0,38.6667,38.6754,38.6319,38.6406,5300.0
2012-04-18 11:00:00,44.48,44.49,44.3,44.32,10400.0,38.6319,38.6406,38.4756,38.493,10400.0
2012-04-18 11:10:00,44.33,44.38,44.29,44.32,10900.0,38.5017,38.5451,38.4669,38.493,10900.0
2012-04-18 11:20:00,44.34,44.39,44.33,44.36,7500.0,38.5103,38.5538,38.5017,38.5277,7500.0
2012-04-18 11:30:00,44.34,44.37,44.3,44.32,7300.0,38.5103,38.5364,38.4756,38.493,7300.0
2012-04-18 11:40:00,44.35,44.38,44.34,44.34,5600.0,38.519,38.5451,38.5103,38.5103,5600.0
2012-04-18 11:50:00,44.33,44.34,44.25,44.32,14200.0,38.5017,38.5103,38.4322,38.493,14200.0
2012-04-18 12:00:00,44.32,44.36,44.32,44.33,8900.0,38.493,38.5277,38.493,38.5017,8900.0
2012-04-18 12:10:00,44.32,44.33,44.28,44.31,5400.0,38.493,38.5017,38.4582,38.4843,5400.0
2012-04-18 12:20:00,44.31,44.33,44.27,44.27,6000.0,38.4843,38.5017,38.4496,38.4496,6000.0
2012-04-18 12:30:00,44.27,44.3,44.24,44.25,6300.0,38.4496,38.4756,38.4235,38.4322,6300.0
2012-04-18 12:40:00,44.26,44.29,44.25,44.26,5800.0,38.4409,38.4669,38.4322,38.4409,5800.0
2012-04-18 12:50:00,44.25,44.29,44.25,44.27,3100.0,38.4322,38.4669,38.4322,38.4496,3100.0
2012-04-18 13:00:00,44.27,44.38,44.26,44.35,10800.0,38.4496,38.5451,38.4409,38.519,10800.0
2012-04-18 13:10:00,44.36,44.37,44.31,44.34,9400.0,38.5277,38.5364,38.4843,38.5103,9400.0
2012-04-18 13:20:00,44.34,44.36,44.32,44.32,3000.0,38.5103,38.5277,38.493,38.493,3000.0
2012-04-18 13:30:00,44.31,44.33,44.21,44.21,10700.0,38.4843,38.5017,38.3974,38.3974,10700.0
2012-04-18 13:40:00,44.22,44.25,44.22,44.23,4000.0,38.4061,38.4322,38.4061,38.4148,4000.0
2012-04-18 13:50:00,44.24,44.28,44.21,44.25,5700.0,38.4235,38.4582,38.3974,38.4322,5700.0
2012-04-18 14:00:00,44.24,44.3,44.23,44.27,5400.0,38.4235,38.4756,38.4148,38.4496,5400.0
2012-04-18 14:10:00,44.27,44.3,44.27,44.3,5700.0,38.4496,38.4756,38.4496,38.4756,5700.0
2012-04-18 14:20:00,44.3,44.38,44.3,44.35,11500.0,38.4756,38.5451,38.4756,38.519,11500.0
2012-04-18 14:30:00,44.35,44.39,44.35,44.38,4100.0,38.519,38.5538,38.519,38.5451,4100.0
2012-04-18 14:40:00,44.38,44.4,44.36,44.38,6400.0,38.5451,38.5625,38.5277,38.5451,6400.0
2012-04-18 14:50:00,44.38,44.42,44.38,44.39,7200.0,38.5451,38.5798,38.5451,38.5538,7200.0
2012-04-18 15:00:00,44.38,44.43,44.36,44.39,13000.0,38.5451,38.5885,38.5277,38.5538,13000.0
2012-04-18 15:10:00,44.4,44.41,44.36,44.37,15700.0,38.5625,38.5711,38.5277,38.5364,15700.0
2012-04-18 15:20:00,44.38,44.42,44.32,44.34,17600.0,38.5451,38.5798,38.493,38.5103,17600.0
2012-04-18 15:30:00,44.35,44.38,44.33,44.36,32000.0,38.519,38.5451,38.5017,38.5277,32000.0
2012-04-18 15:40:00,44.35,44.36,44.31,44.32,43300.0,38.519,38.5277,38.4843,38.493,43300.0
2012-04-18 15:50:00,44.33,44.35,44.27,44.27,44300.0,38.5017,38.519,38.4496,38.4496,44300.0
2012-04-19 09:30:00,44.35,44.35,44.17,44.27,14100.0,38.519,38.519,38.3627,38.4496,14100.0
2012-04-19 09:40:00,44.24,44.49,44.24,44.49,7500.0,38.4235,38.6406,38.4235,38.6406,7500.0
2012-04-19 09:50:00,44.45,44.48,44.4,44.48,7800.0,38.6059,38.6319,38.5625,38.6319,7800.0
2012-04-19 10:00:00,44.44,44.45,44.2,44.24,20200.0,38.5972,38.6059,38.3888,38.4235,20200.0
2012-04-19 10:10:00,44.19,44.28,44.16,44.25,7700.0,38.3801,38.4582,38.354,38.4322,7700.0
2012-04-19 10:20:00,44.26,44.32,44.25,44.29,5800.0,38.4409,38.493,38.4322,38.4669,5800.0
2012-04-19 10:30:00,44.29,44.56,44.29,44.5,15600.0,38.4669,38.7014,38.4669,38.6493,15600.0
2012-04-19 10:40:00,44.49,44.57,44.44,44.47,15800.0,38.6406,38.7101,38.5972,38.6233,15800.0
2012-04-19 10:50:00,44.46,44.52,44.43,44.44,18700.0,38.6146,38.6667,38.5885,38.5972,18700.0
2012-04-19 11:00:00,44.45,44.54,44.44,44.47,26400.0,38.6059,38.6841,38.5972,38.6233,26400.0
2012-04-19 11:10:00,44.46,44.48,44.42,44.44,11400.0,38.6146,38.6319,38.5798,38.5972,11400.0
2012-04-19 11:20:00,44.44,44.47,44.37,44.4,11500.0,38.5972,38.6233,38.5364,38.5625,11500.0
2012-04-19 11:30:00,44.4,44.41,44.32,44.33,5700.0,38.5625,38.5711,38.493,38.5017,5700.0
2012-04-19 11:40:00,44.38,44.41,44.37,44.41,3800.0,38.5451,38.5711,38.5364,38.5711,3800.0
2012-04-19 11:50:00,44.4,44.45,44.38,44.38,2900.0,38.5625,38.6059,38.5451,38.5451,2900.0
2012-04-19 12:00:00,44.36,44.36,44.11,44.11,9200.0,38.5277,38.5277,38.3106,38.3106,9200.0
2012-04-19 12:10:00,44.11,44.17,44.09,44.12,8500.0,38.3106,38.3627,38.2932,38.3193,8500.0
2012-04-19 12:20:00,44.16,44.2,44.11,44.11,3500.0,38.354,38.3888,38.3106,38.3106,3500.0
2012-04-19 12:30:00,44.11,44.18,44.09,44.15,4700.0,38.3106,38.3714,38.2932,38.3453,4700.0
2012-04-19 12:40:00,44.15,44.18,44.14,44.18,3300.0,38.3453,38.3714,38.3366,38.3714,3300.0
2012-04-19 12:50:00,44.15,44.17,44.13,44.14,4000.0,38.3453,38.3627,38.328,38.3366,4000.0
2012-04-19 13:00:00,44.11,44.15,44.1,44.14,6400.0,38.3106,38.3453,38.3019,38.3366,6400.0
2012-04-19 13:10:00,44.13,44.13,44.05,44.1,4200.0,38.328,38.328,38.2585,38.3019,4200.0
2012-04-19 13:20:00,44.09,44.1,43.99,44.07,4100.0,38.2932,38.3019,38.2064,38.2758,4100.0
2012-04-19 13:30:00,44.08,44.14,44.08,44.11,2500.0,38.2845,38.3366,38.2845,38.3106,2500.0
2012-04-19 13:40:00,44.08,44.12,44.08,44.1,3900.0,38.2845,38.3193,38.2845,38.3019,3900.0
2012-04-19 13:50:00,44.1,44.1,43.98,43.98,4500.0,38.3019,38.3019,38.1977,38.1977,4500.0
2012-04-19 14:00:00,43.97,44.09,43.97,44.04,6400.0,38.189,38.2932,38.189,38.2498,6400.0
2012-04-19 14:10:00,44.05,44.05,43.97,44.0,8400.0,38.2585,38.2585,38.189,38.2151,8400.0
2012-04-19 14:20:00,44.0,44.01,43.87,43.88,11400.0,38.2151,38.2237,38.1021,38.1108,11400.0
2012-04-19 14:30:00,43.87,43.88,43.74,43.77,14300.0,38.1021,38.1108,37.9892,38.0153,14300.0
2012-04-19 14:40:00,43.77,43.8,43.76,43.78,4800.0,38.0153,38.0413,38.0066,38.024,4800.0
2012-04-19 14:50:00,43.79,43.87,43.78,43.86,4500.0,38.0327,38.1021,38.024,38.0935,4500.0
2012-04-19 15:00:00,43.86,43.91,43.86,43.9,8600.0,38.0935,38.1369,38.0935,38.1282,8600.0
2012-04-19 15:10:00,43.9,43.91,43.84,43.9,8300.0,38.1282,38.1369,38.0761,38.1282,8300.0
2012-04-19 15:20:00,43.9,43.98,43.86,43.93,20900.0,38.1282,38.1977,38.0935,38.1543,20900.0
2012-04-19 15:30:00,43.94,43.97,43.91,43.94,11200.0,38.1629,38.189,38.1369,38.1629,11200.0
2012-04-19 15:40:00,43.94,44.02,43.92,43.95,22700.0,38.1629,38.2324,38.1456,38.1716,22700.0
2012-04-19 15:50:00,43.96,43.96,43.85,43.9,38500.0,38.1803,38.1803,38.0848,38.1282,38500.0
2012-04-20 09:30:00,44.03,44.25,43.99,44.22,101100.0,38.2411,38.4322,38.2064,38.4061,101100.0
2012-04-20 09:40:00,44.23,44.31,44.12,44.16,13300.0,38.4148,38.4843,38.3193,38.354,13300.0
2012-04-20 09:50:00,44.15,44.34,44.15,44.3,17300.0,38.3453,38.5103,38.3453,38.4756,17300.0
2012-04-20 10:00:00,44.31,44.31,44.2,44.2,15600.0,38.4843,38.4843,38.3888,38.3888,15600.0
2012-04-20 10:10:00,44.2,44.27,44.17,44.19,12500.0,38.3888,38.4496,38.3627,38.3801,12500.0
2012-04-20 10:20:00,44.17,44.25,44.16,44.23,12500.0,38.3627,38.4322,38.354,38.4148,12500.0
2012-04-20 10:30:00,44.23,44.39,44.23,44.38,9100.0,38.4148,38.5538,38.4148,38.5451,9100.0
2012-04-20 10:40:00,44.41,44.5,44.41,44.48,6400.0,38.5711,38.6493,38.5711,38.6319,6400.0
2012-04-20 10:50:00,44.49,44.54,44.43,44.51,11400.0,38.6406,38.6841,38.5885,38.658,11400.0
2012-04-20 11:00:00,44.51,44.58,44.51,44.56,9100.0,38.658,38.7188,38.658,38.7014,9100.0
2012-04-20 11:10:00,44.57,44.6,44.54,44.54,13200.0,38.7101,38.7362,38.6841,38.6841,13200.0
2012-04-20 11:20:00,44.54,44.56,44.51,44.54,9000.0,38.6841,38.7014,38.658,38.6841,9000.0
2012-04-20 11:30:00,44.55,44.58,44.55,44.55,42900.0,38.6927,38.7188,38.6927,38.6927,42900.0
2012-04-20 11:40:00,44.56,44.63,44.56,44.6,9400.0,38.7014,38.7622,38.7014,38.7362,9400.0
2012-04-20 11:50:00,44.61,44.64,44.61,44.63,4000.0,38.7449,38.7709,38.7449,38.7622,4000.0
2012-04-20 12:00:00,44.64,44.68,44.63,44.67,8100.0,38.7709,38.8056,38.7622,38.797,8100.0
2012-04-20 12:10:00,44.66,44.7,44.66,44.68,6300.0,38.7883,38.823,38.7883,38.8056,6300.0
2012-04-20 12:20:00,44.69,44.7,44.67,44.67,2800.0,38.8143,38.823,38.797,38.797,2800.0
2012-04-20 12:30:00,44.68,44.68,44.63,44.64,4400.0,38.8056,38.8056,38.7622,38.7709,4400.0
2012-04-20 12:40:00,44.64,44.64,44.6,44.61,9400.0,38.7709,38.7709,38.7362,38.7449,9400.0
2012-04-20 12:50:00,44.61,44.62,44.57,44.58,4900.0,38.7449,38.7535,38.7101,38.7188,4900.0
2012-04-20 13:00:00,44.58,44.58,44.56,44.58,4900.0,38.7188,38.7188,38.7014,38.7188,4900.0
2012-04-20 13:10:00,44.57,44.58,44.56,44.58,2000.0,38.7101,38.7188,38.7014,38.7188,2000.0
2012-04-20 13:20:00,44.58,44.59,44.53,44.54,8200.0,38.7188,38.7275,38.6754,38.6841,8200.0
2012-04-20 13:30:00,44.54,44.57,44.53,44.55,6800.0,38.6841,38.7101,38.6754,38.6927,6800.0
2012-04-20 13:40:00,44.56,44.57,44.5,44.51,9000.0,38.7014,38.7101,38.6493,38.658,9000.0
2012-04-20 13:50:00,44.5,44.51,44.44,44.46,9600.0,38.6493,38.658,38.5972,38.6146,9600.0
2012-04-20 14:00:00,44.46,44.46,44.39,44.39,9700.0,38.6146,38.6146,38.5538,38.5538,9700.0
2012-04-20 14:10:00,44.4,44.48,44.4,44.45,11700.0,38.5625,38.6319,38.5625,38.6059,11700.0
2012-04-20 14:20:00,44.45,44.45,44.41,44.44,9000.0,38.6059,38.6059,38.5711,38.5972,9000.0
2012-04-20 14:30:00,44.44,44.44,44.42,44.44,6600.0,38.5972,38.5972,38.5798,38.5972,6600.0
2012-04-20 14:40:00,44.44,44.44,44.42,44.43,4700.0,38.5972,38.5972,38.5798,38.5885,4700.0
2012-04-20 14:50:00,44.44,44.46,44.4,44.41,9500.0,38.5972,38.6146,38.5625,38.5711,9500.0
2012-04-20 15:00:00,44.4,44.41,44.32,44.32,11000.0,38.5625,38.5711,38.493,38.493,11000.0
2012-04-20 15:10:00,44.31,44.35,44.3,44.35,10600.0,38.4843,38.519,38.4756,38.519,10600.0
2012-04-20 15:20:00,44.35,44.39,44.33,44.36,20700.0,38.519,38.5538,38.5017,38.5277,20700.0
2012-04-20 15:30:00,44.36,44.43,44.35,44.43,19200.0,38.5277,38.5885,38.519,38.5885,19200.0
2012-04-20 15:40:00,44.42,44.45,44.37,44.44,33000.0,38.5798,38.6059,38.5364,38.5972,33000.0
2012-04-20 15:50:00,44.44,44.47,44.41,44.44,57100.0,38.5972,38.6233,38.5711,38.5972,57100.0
2012-04-23 09:30:00,43.98,43.98,43.66,43.73,7700.0,38.1977,38.1977,37.9198,37.9805,7700.0
2012-04-23 09:40:00,43.73,43.8,43.63,43.65,9600.0,37.9805,38.0413,37.8937,37.9111,9600.0
2012-04-23 09:50:00,43.66,43.72,43.61,43.66,8000.0,37.9198,37.9719,37.8763,37.9198,8000.0
2012-04-23 10:00:00,43.62,43.65,43.52,43.52,13500.0,37.885,37.9111,37.7982,37.7982,13500.0
2012-04-23 10:10:00,43.51,43.67,43.5,43.55,8900.0,37.7895,37.9284,37.7808,37.8242,8900.0
2012-04-23 10:20:00,43.54,43.63,43.53,43.59,5000.0,37.8155,37.8937,37.8068,37.859,5000.0
2012-04-23 10:30:00,43.6,43.73,43.54,43.73,14700.0,37.8676,37.9805,37.8155,37.9805,14700.0
2012-04-23 10:40:00,43.74,43.79,43.71,43.78,12300.0,37.9892,38.0327,37.9632,38.024,12300.0
2012-04-23 10:50:00,43.79,43.94,43.76,43.88,15700.0,38.0327,38.1629,38.0066,38.1108,15700.0
2012-04-23 11:00:00,43.87,43.87,43.78,43.81,13900.0,38.1021,38.1021,38.024,38.05,13900.0
2012-04-23 11:10:00,43.79,43.81,43.69,43.76,13300.0,38.0327,38.05,37.9458,38.0066,13300.0
2012-04-23 11:20:00,43.76,43.81,43.76,43.78,11000.0,38.0066,38.05,38.0066,38.024,11000.0
2012-04-23 11:30:00,43.77,43.81,43.73,43.74,8700.0,38.0153,38.05,37.9805,37.9892,8700.0
2012-04-23 11:40:00,43.74,43.86,43.71,43.85,24200.0,37.9892,38.0935,37.9632,38.0848,24200.0
2012-04-23 11:50:00,43.83,43.88,43.83,43.88,6100.0,38.0674,38.1108,38.0674,38.1108,6100.0
2012-04-23 12:00:00,43.89,43.94,43.89,43.9,6500.0,38.1195,38.1629,38.1195,38.1282,6500.0
2012-04-23 12:10:00,43.89,43.89,43.84,43.85,8700.0,38.1195,38.1195,38.0761,38.0848,8700.0
2012-04-23 12:20:00,43.84,43.87,43.82,43.86,7000.0,38.0761,38.1021,38.0587,38.0935,7000.0
2012-04-23 12:30:00,43.86,43.89,43.84,43.89,7500.0,38.0935,38.1195,38.0761,38.1195,7500.0
2012-04-23 12:40:00,43.89,43.89,43.8,43.81,8700.0,38.1195,38.1195,38.0413,38.05,8700.0
2012-04-23 12:50:00,43.81,43.86,43.79,43.86,6500.0,38.05,38.0935,38.0327,38.0935,6500.0
2012-04-23 13:00:00,43.85,43.86,43.76,43.77,8000.0,38.0848,38.0935,38.0066,38.0153,8000.0
2012-04-23 13:10:00,43.76,43.85,43.76,43.85,9500.0,38.0066,38.0848,38.0066,38.0848,9500.0
2012-04-23 13:20:00,43.84,43.86,43.81,43.86,7200.0,38.0761,38.0935,38.05,38.0935,7200.0
2012-04-23 13:30:00,43.88,43.96,43.85,43.96,8200.0,38.1108,38.1803,38.0848,38.1803,8200.0
2012-04-23 13:40:00,43.97,43.97,43.9,43.93,8000.0,38.189,38.189,38.1282,38.1543,8000.0
2012-04-23 13:50:00,43.95,43.98,43.95,43.97,7000.0,38.1716,38.1977,38.1716,38.189,7000.0
2012-04-23 14:00:00,43.97,44.0,43.92,43.95,26200.0,38.189,38.2151,38.1456,38.1716,26200.0
2012-04-23 14:10:00,43.95,44.0,43.9,43.99,15900.0,38.1716,38.2151,38.1282,38.2064,15900.0
2012-04-23 14:20:00,43.99,44.05,43.97,44.0,19800.0,38.2064,38.2585,38.189,38.2151,19800.0
2012-04-23 14:30:00,44.01,44.11,44.01,44.08,13200.0,38.2237,38.3106,38.2237,38.2845,13200.0
2012-04-23 14:40:00,44.08,44.13,44.04,44.05,15300.0,38.2845,38.328,38.2498,38.2585,15300.0
2012-04-23 14:50:00,44.05,44.11,44.03,44.06,15100.0,38.2585,38.3106,38.2411,38.2672,15100.0
2012-04-23 15:00:00,44.05,44.07,43.95,43.95,31300.0,38.2585,38.2758,38.1716,38.1716,31300.0
2012-04-23 15:10:00,43.96,44.05,43.96,44.05,31600.0,38.1803,38.2585,38.1803,38.2585,31600.0
2012-04-23 15:20:00,44.03,44.13,44.02,44.13,19500.0,38.2411,38.328,38.2324,38.328,19500.0
2012-04-23 15:30:00,44.13,44.17,44.1,44.14,28100.0,38.328,38.3627,38.3019,38.3366,28100.0
2012-04-23 15:40:00,44.13,44.16,44.1,44.13,38800.0,38.328,38.354,38.3019,38.328,38800.0
2012-04-23 15:50:00,44.13,44.18,44.13,44.15,49800.0,38.328,38.3714,38.328,38.3453,49800.0
2012-04-24 09:30:00,44.12,44.3,44.05,44.06,24300.0,38.3193,38.4756,38.2585,38.2672,24300.0
2012-04-24 09:40:00,44.06,44.08,43.88,43.94,17700.0,38.2672,38.2845,38.1108,38.1629,17700.0
2012-04-24 09:50:00,43.95,44.05,43.83,43.9,19500.0,38.1716,38.2585,38.0674,38.1282,19500.0
2012-04-24 10:00:00,43.87,44.06,43.87,43.99,24400.0,38.1021,38.2672,38.1021,38.2064,24400.0
2012-04-24 10:10:00,44.0,44.06,43.89,43.91,13200.0,38.2151,38.2672,38.1195,38.1369,13200.0
2012-04-24 10:20:00,43.89,43.94,43.85,43.91,8300.0,38.1195,38.1629,38.0848,38.1369,8300.0
2012-04-24 10:30:00,43.9,43.98,43.9,43.97,8100.0,38.1282,38.1977,38.1282,38.189,8100.0
2012-04-24 10:40:00,43.98,44.12,43.96,44.08,11600.0,38.1977,38.3193,38.1803,38.2845,11600.0
2012-04-24 10:50:00,44.07,44.1,43.99,43.99,7300.0,38.2758,38.3019,38.2064,38.2064,7300.0
2012-04-24 11:00:00,44.01,44.04,43.86,43.95,12900.0,38.2237,38.2498,38.0935,38.1716,12900.0
2012-04-24 11:10:00,43.94,44.06,43.93,44.03,6800.0,38.1629,38.2672,38.1543,38.2411,6800.0
2012-04-24 11:20:00,44.04,44.06,44.01,44.04,6500.0,38.2498,38.2672,38.2237,38.2498,6500.0
2012-04-24 11:30:00,44.05,44.09,44.01,44.04,7300.0,38.2585,38.2932,38.2237,38.2498,7300.0
2012-04-24 11:40:00,44.05,44.06,44.01,44.02,8600.0,38.2585,38.2672,38.2237,38.2324,8600.0
2012-04-24 11:50:00,44.03,44.04,43.96,43.97,6200.0,38.2411,38.2498,38.1803,38.189,6200.0
2012-04-24 12:00:00,43.97,43.97,43.9,43.9,6500.0,38.189,38.189,38.1282,38.1282,6500.0
2012-04-24 12:10:00,43.9,43.9,43.86,43.87,5500.0,38.1282,38.1282,38.0935,38.1021,5500.0
2012-04-24 12:20:00,43.88,43.92,43.87,43.9,5400.0,38.1108,38.1456,38.1021,38.1282,5400.0
2012-04-24 12:30:00,43.91,43.92,43.84,43.86,7600.0,38.1369,38.1456,38.0761,38.0935,7600.0
2012-04-24 12:40:00,43.87,43.87,43.84,43.86,3600.0,38.1021,38.1021,38.0761,38.0935,3600.0
2012-04-24 12:50:00,43.86,43.86,43.78,43.79,14300.0,38.0935,38.0935,38.024,38.0327,14300.0
2012-04-24 13:00:00,43.78,43.81,43.78,43.81,4200.0,38.024,38.05,38.024,38.05,4200.0
2012-04-24 13:10:00,43.81,43.83,43.76,43.78,9000.0,38.05,38.0674,38.0066,38.024,9000.0
2012-04-24 13:20:00,43.8,43.83,43.8,43.81,3100.0,38.0413,38.0674,38.0413,38.05,3100.0
2012-04-24 13:30:00,43.82,43.87,43.82,43.85,7800.0,38.0587,38.1021,38.0587,38.0848,7800.0
2012-04-24 13:40:00,43.86,43.88,43.85,43.88,8300.0,38.0935,38.1108,38.0848,38.1108,8300.0
2012-04-24 13:50:00,43.89,43.9,43.75,43.75,12400.0,38.1195,38.1282,37.9979,37.9979,12400.0
2012-04-24 14:00:00,43.72,43.72,43.66,43.68,6700.0,37.9719,37.9719,37.9198,37.9371,6700.0
2012-04-24 14:10:00,43.67,43.7,43.67,43.7,5300.0,37.9284,37.9545,37.9284,37.9545,5300.0
2012-04-24 14:20:00,43.7,43.71,43.64,43.65,12400.0,37.9545,37.9632,37.9024,37.9111,12400.0
2012-04-24 14:30:00,43.66,43.66,43.63,43.65,12900.0,37.9198,37.9198,37.8937,37.9111,12900.0
2012-04-24 14:40:00,43.65,43.66,43.64,43.66,9400.0,37.9111,37.9198,37.9024,37.9198,9400.0
2012-04-24 14:50:00,43.66,43.67,43.64,43.65,12300.0,37.9198,37.9284,37.9024,37.9111,12300.0
2012-04-24 15:00:00,43.65,43.66,43.61,43.64,13500.0,37.9111,37.9198,37.8763,37.9024,13500.0
2012-04-24 15:10:00,43.64,43.68,43.64,43.64,16600.0,37.9024,37.9371,37.9024,37.9024,16600.0
2012-04-24 15:20:00,43.65,43.7,43.65,43.68,16900.0,37.9111,37.9545,37.9111,37.9371,16900.0
2012-04-24 15:30:00,43.67,43.68,43.62,43.63,42300.0,37.9284,37.9371,37.885,37.8937,42300.0
2012-04-24 15:40:00,43.64,43.65,43.61,43.62,45400.0,37.9024,37.9111,37.8763,37.885,45400.0
2012-04-24 15:50:00,43.63,43.7,43.61,43.7,83400.0,37.8937,37.9545,37.8763,37.9545,83400.0
2012-04-25 09:30:00,44.14,44.52,43.83,44.32,9500.0,38.3366,38.6667,38.0674,38.493,9500.0
2012-04-25 09:40:00,44.24,44.47,44.22,44.47,8100.0,38.4235,38.6233,38.4061,38.6233,8100.0
2012-04-25 09:50:00,44.47,44.49,44.25,44.26,9800.0,38.6233,38.6406,38.4322,38.4409,9800.0
2012-04-25 10:00:00,44.23,44.29,44.21,44.21,19400.0,38.4148,38.4669,38.3974,38.3974,19400.0
2012-04-25 10:10:00,44.21,44.27,44.21,44.23,16600.0,38.3974,38.4496,38.3974,38.4148,16600.0
2012-04-25 10:20:00,44.23,44.25,44.19,44.2,16300.0,38.4148,38.4322,38.3801,38.3888,16300.0
2012-04-25 10:30:00,44.17,44.22,44.16,44.22,12000.0,38.3627,38.4061,38.354,38.4061,12000.0
2012-04-25 10:40:00,44.22,44.28,44.21,44.27,12000.0,38.4061,38.4582,38.3974,38.4496,12000.0
2012-04-25 10:50:00,44.27,44.29,44.23,44.23,7400.0,38.4496,38.4669,38.4148,38.4148,7400.0
2012-04-25 11:00:00,44.22,44.25,44.13,44.15,40000.0,38.4061,38.4322,38.328,38.3453,40000.0
2012-04-25 11:10:00,44.17,44.19,44.14,44.14,11100.0,38.3627,38.3801,38.3366,38.3366,11100.0
2012-04-25 11:20:00,44.15,44.15,44.11,44.13,12800.0,38.3453,38.3453,38.3106,38.328,12800.0
2012-04-25 11:30:00,44.12,44.13,44.09,44.09,4800.0,38.3193,38.328,38.2932,38.2932,4800.0
2012-04-25 11:40:00,44.07,44.1,44.07,44.08,2900.0,38.2758,38.3019,38.2758,38.2845,2900.0
2012-04-25 11:50:00,44.07,44.07,43.99,43.99,7600.0,38.2758,38.2758,38.2064,38.2064,7600.0
2012-04-25 12:00:00,44.0,44.03,43.99,44.02,19100.0,38.2151,38.2411,38.2064,38.2324,19100.0
2012-04-25 12:10:00,44.03,44.13,44.02,44.09,17600.0,38.2411,38.328,38.2324,38.2932,17600.0
2012-04-25 12:20:00,44.09,44.09,44.0,44.04,14900.0,38.2932,38.2932,38.2151,38.2498,14900.0
2012-04-25 12:30:00,44.03,44.04,43.92,43.93,12100.0,38.2411,38.2498,38.1456,38.1543,12100.0
2012-04-25 12:40:00,43.92,43.99,43.91,43.93,21400.0,38.1456,38.2064,38.1369,38.1543,21400.0
2012-04-25 12:50:00,43.93,43.96,43.88,43.92,24400.0,38.1543,38.1803,38.1108,38.1456,24400.0
2012-04-25 13:00:00,43.92,43.99,43.91,43.98,15900.0,38.1456,38.2064,38.1369,38.1977,15900.0
2012-04-25 13:10:00,43.99,43.99,43.91,43.92,13200.0,38.2064,38.2064,38.1369,38.1456,13200.0
2012-04-25 13:20:00,43.91,43.91,43.85,43.87,23000.0,38.1369,38.1369,38.0848,38.1021,23000.0
2012-04-25 13:30:00,43.86,43.89,43.84,43.89,23500.0,38.0935,38.1195,38.0761,38.1195,23500.0
2012-04-25 13:40:00,43.88,43.91,43.88,43.9,18900.0,38.1108,38.1369,38.1108,38.1282,18900.0
2012-04-25 13:50:00,43.9,43.92,43.89,43.9,15400.0,38.1282,38.1456,38.1195,38.1282,15400.0
2012-04-25 14:00:00,43.89,43.94,43.86,43.91,25400.0,38.1195,38.1629,38.0935,38.1369,25400.0
2012-04-25 14:10:00,43.92,43.93,43.88,43.91,16900.0,38.1456,38.1543,38.1108,38.1369,16900.0
2012-04-25 14:20:00,43.91,43.94,43.87,43.9,53500.0,38.1369,38.1629,38.1021,38.1282,53500.0
2012-04-25 14:30:00,43.9,43.93,43.85,43.91,39200.0,38.1282,38.1543,38.0848,38.1369,39200.0
2012-04-25 14:40:00,43.91,43.94,43.86,43.89,26500.0,38.1369,38.1629,38.0935,38.1195,26500.0
2012-04-25 14:50:00,43.88,43.9,43.85,43.89,21800.0,38.1108,38.1282,38.0848,38.1195,21800.0
2012-04-25 15:00:00,43.88,43.9,43.88,43.88,35900.0,38.1108,38.1282,38.1108,38.1108,35900.0
2012-04-25 15:10:00,43.88,43.93,43.85,43.92,38200.0,38.1108,38.1543,38.0848,38.1456,38200.0
2012-04-25 15:20:00,43.93,43.94,43.87,43.88,32900.0,38.1543,38.1629,38.1021,38.1108,32900.0
2012-04-25 15:30:00,43.88,43.93,43.85,43.91,48300.0,38.1108,38.1543,38.0848,38.1369,48300.0
2012-04-25 15:40:00,43.9,43.95,43.88,43.91,47100.0,38.1282,38.1716,38.1108,38.1369,47100.0
2012-04-25 15:50:00,43.92,43.96,43.86,43.95,65400.0,38.1456,38.1803,38.0935,38.1716,65400.0
2012-04-26 09:30:00,44.51,46.41,44.51,46.02,70900.0,38.658,40.3082,38.658,39.9695,70900.0
2012-04-26 09:40:00,46.02,47.24,46.02,47.05,84800.0,39.9695,41.0291,39.9695,40.864,84800.0
2012-04-26 09:50:00,47.06,47.06,46.55,46.69,36900.0,40.8727,40.8727,40.4298,40.5514,36900.0
2012-04-26 10:00:00,46.69,46.73,46.54,46.55,25400.0,40.5514,40.5861,40.4211,40.4298,25400.0
2012-04-26 10:10:00,46.56,46.56,46.15,46.15,55900.0,40.4385,40.4385,40.0824,40.0824,55900.0
2012-04-26 10:20:00,46.15,46.4,46.15,46.17,38800.0,40.0824,40.2995,40.0824,40.0997,38800.0
2012-04-26 10:30:00,46.19,46.19,45.87,46.15,72000.0,40.1171,40.1171,39.8392,40.0824,72000.0
2012-04-26 10:40:00,46.15,46.29,46.14,46.23,40800.0,40.0824,40.204,40.0737,40.1519,40800.0
2012-04-26 10:50:00,46.24,46.28,46.17,46.25,28700.0,40.1605,40.1953,40.0997,40.1692,28700.0
2012-04-26 11:00:00,46.25,46.25,46.0,46.0,36700.0,40.1692,40.1692,39.9521,39.9521,36700.0
2012-04-26 11:10:00,46.0,46.28,46.0,46.26,56600.0,39.9521,40.1953,39.9521,40.1779,56600.0
2012-04-26 11:20:00,46.26,46.27,46.13,46.23,58900.0,40.1779,40.1866,40.065,40.1519,58900.0
2012-04-26 11:30:00,46.24,46.24,46.01,46.1,95400.0,40.1605,40.1605,39.9608,40.039,95400.0
2012-04-26 11:40:00,46.08,46.17,46.08,46.15,42700.0,40.0216,40.0997,40.0216,40.0824,42700.0
2012-04-26 11:50:00,46.16,46.16,45.92,46.0,43700.0,40.0911,40.0911,39.8826,39.9521,43700.0
2012-04-26 12:00:00,46.0,46.0,45.93,46.0,21400.0,39.9521,39.9521,39.8913,39.9521,21400.0
2012-04-26 12:10:00,46.0,46.0,45.95,46.0,14700.0,39.9521,39.9521,39.9087,39.9521,14700.0
2012-04-26 12:20:00,46.0,46.04,45.96,46.02,14600.0,39.9521,39.9868,39.9174,39.9695,14600.0
2012-04-26 12:30:00,46.02,46.14,46.02,46.13,12700.0,39.9695,40.0737,39.9695,40.065,12700.0
2012-04-26 12:40:00,46.14,46.16,46.02,46.1,19100.0,40.0737,40.0911,39.9695,40.039,19100.0
2012-04-26 12:50:00,46.11,46.12,46.08,46.1,13300.0,40.0476,40.0563,40.0216,40.039,13300.0
2012-04-26 13:00:00,46.11,46.16,46.08,46.13,25100.0,40.0476,40.0911,40.0216,40.065,25100.0
2012-04-26 13:10:00,46.13,46.22,46.12,46.2,13200.0,40.065,40.1432,40.0563,40.1258,13200.0
2012-04-26 13:20:00,46.19,46.19,46.12,46.12,14000.0,40.1171,40.1171,40.0563,40.0563,14000.0
2012-04-26 13:30:00,46.14,46.23,46.12,46.21,14700.0,40.0737,40.1519,40.0563,40.1345,14700.0
2012-04-26 13:40:00,46.23,46.23,46.14,46.2,9200.0,40.1519,40.1519,40.0737,40.1258,9200.0
2012-04-26 13:50:00,46.2,46.25,46.19,46.25,14700.0,40.1258,40.1692,40.1171,40.1692,14700.0
2012-04-26 14:00:00,46.25,46.51,46.25,46.5,119500.0,40.1692,40.395,40.1692,40.3864,119500.0
2012-04-26 14:10:00,46.5,46.51,46.43,46.47,26600.0,40.3864,40.395,40.3256,40.3603,26600.0
2012-04-26 14:20:00,46.47,46.51,46.35,46.39,32900.0,40.3603,40.395,40.2561,40.2908,32900.0
2012-04-26 14:30:00,46.39,46.41,46.37,46.4,14500.0,40.2908,40.3082,40.2735,40.2995,14500.0
2012-04-26 14:40:00,46.41,46.41,46.35,46.37,31800.0,40.3082,40.3082,40.2561,40.2735,31800.0
2012-04-26 14:50:00,46.38,46.48,46.38,46.47,14700.0,40.2821,40.369,40.2821,40.3603,14700.0
2012-04-26 15:00:00,46.46,46.46,46.25,46.26,41800.0,40.3516,40.3516,40.1692,40.1779,41800.0
2012-04-26 15:10:00,46.26,46.33,46.19,46.33,51200.0,40.1779,40.2387,40.1171,40.2387,51200.0
2012-04-26 15:20:00,46.33,46.36,46.28,46.3,38300.0,40.2387,40.2648,40.1953,40.2127,38300.0
2012-04-26 15:30:00,46.3,46.34,46.27,46.29,79400.0,40.2127,40.2474,40.1866,40.204,79400.0
2012-04-26 15:40:00,46.3,46.32,46.26,46.27,50900.0,40.2127,40.23,40.1779,40.1866,50900.0
2012-04-26 15:50:00,46.28,46.35,46.24,46.33,211300.0,40.1953,40.2561,40.1605,40.2387,211300.0
2012-04-27 09:30:00,46.48,46.49,46.28,46.39,60200.0,40.369,40.3777,40.1953,40.2908,60200.0
2012-04-27 09:40:00,46.38,46.45,46.26,46.29,35200.0,40.2821,40.3429,40.1779,40.204,35200.0
2012-04-27 09:50:00,46.29,46.4,46.22,46.38,25900.0,40.204,40.2995,40.1432,40.2821,25900.0
2012-04-27 10:00:00,46.37,46.37,46.17,46.19,16600.0,40.2735,40.2735,40.0997,40.1171,16600.0
2012-04-27 10:10:00,46.2,46.2,46.08,46.14,14300.0,40.1258,40.1258,40.0216,40.0737,14300.0
2012-04-27 10:20:00,46.16,46.17,46.01,46.02,16700.0,40.0911,40.0997,39.9608,39.9695,16700.0
2012-04-27 10:30:00,46.03,46.11,45.99,46.07,29600.0,39.9782,40.0476,39.9434,40.0129,29600.0
2012-04-27 10:40:00,46.06,46.09,46.01,46.02,14400.0,40.0042,40.0303,39.9608,39.9695,14400.0
2012-04-27 10:50:00,46.01,46.07,46.0,46.03,13300.0,39.9608,40.0129,39.9521,39.9782,13300.0
2012-04-27 11:00:00,46.04,46.08,45.96,46.01,39700.0,39.9868,40.0216,39.9174,39.9608,39700.0
2012-04-27 11:10:00,46.02,46.09,46.0,46.09,11800.0,39.9695,40.0303,39.9521,40.0303,11800.0
2012-04-27 11:20:00,46.07,46.18,46.05,46.13,22500.0,40.0129,40.1084,39.9955,40.065,22500.0
2012-04-27 11:30:00,46.15,46.19,46.13,46.18,23700.0,40.0824,40.1171,40.065,40.1084,23700.0
2012-04-27 11:40:00,46.19,46.19,46.1,46.14,17400.0,40.1171,40.1171,40.039,40.0737,17400.0
2012-04-27 11:50:00,46.14,46.18,46.11,46.11,16100.0,40.0737,40.1084,40.0476,40.0476,16100.0
2012-04-27 12:00:00,46.13,46.2,46.05,46.18,30100.0,40.065,40.1258,39.9955,40.1084,30100.0
2012-04-27 12:10:00,46.18,46.24,46.13,46.15,19100.0,40.1084,40.1605,40.065,40.0824,19100.0
2012-04-27 12:20:00,46.15,46.19,46.14,46.18,4200.0,40.0824,40.1171,40.0737,40.1084,4200.0
2012-04-27 12:30:00,46.17,46.19,46.15,46.19,4900.0,40.0997,40.1171,40.0824,40.1171,4900.0
2012-04-27 12:40:00,46.19,46.2,46.18,46.19,9000.0,40.1171,40.1258,40.1084,40.1171,9000.0
2012-04-27 12:50:00,46.19,46.2,46.18,46.19,5900.0,40.1171,40.1258,40.1084,40.1171,5900.0
2012-04-27 13:00:00,46.19,46.25,46.19,46.23,11400.0,40.1171,40.1692,40.1171,40.1519,11400.0
2012-04-27 13:10:00,46.23,46.24,46.15,46.15,10600.0,40.1519,40.1605,40.0824,40.0824,10600.0
2012-04-27 13:20:00,46.16,46.23,46.15,46.23,9700.0,40.0911,40.1519,40.0824,40.1519,9700.0
2012-04-27 13:30:00,46.23,46.33,46.23,46.33,10400.0,40.1519,40.2387,40.1519,40.2387,10400.0
2012-04-27 13:40:00,46.33,46.43,46.27,46.28,24000.0,40.2387,40.3256,40.1866,40.1953,24000.0
2012-04-27 13:50:00,46.3,46.34,46.26,46.29,24900.0,40.2127,40.2474,40.1779,40.204,24900.0
2012-04-27 14:00:00,46.29,46.32,46.29,46.3,13400.0,40.204,40.23,40.204,40.2127,13400.0
2012-04-27 14:10:00,46.31,46.34,46.25,46.27,20100.0,40.2213,40.2474,40.1692,40.1866,20100.0
2012-04-27 14:20:00,46.29,46.3,46.28,46.3,13100.0,40.204,40.2127,40.1953,40.2127,13100.0
2012-04-27 14:30:00,46.28,46.28,46.23,46.26,13700.0,40.1953,40.1953,40.1519,40.1779,13700.0
2012-04-27 14:40:00,46.28,46.32,46.27,46.3,15400.0,40.1953,40.23,40.1866,40.2127,15400.0
2012-04-27 14:50:00,46.3,46.33,46.29,46.3,15500.0,40.2127,40.2387,40.204,40.2127,15500.0
2012-04-27 15:00:00,46.29,46.3,46.23,46.24,22500.0,40.204,40.2127,40.1519,40.1605,22500.0
2012-04-27 15:10:00,46.24,46.26,46.19,46.19,22100.0,40.1605,40.1779,40.1171,40.1171,22100.0
2012-04-27 15:20:00,46.2,46.21,46.18,46.19,22700.0,40.1258,40.1345,40.1084,40.1171,22700.0
2012-04-27 15:30:00,46.2,46.25,46.19,46.2,27500.0,40.1258,40.1692,40.1171,40.1258,27500.0
2012-04-27 15:40:00,46.2,46.2,46.13,46.14,47000.0,40.1258,40.1258,40.065,40.0737,47000.0
2012-04-27 15:50:00,46.14,46.19,46.08,46.17,99500.0,40.0737,40.1171,40.0216,40.0997,99500.0
2012-04-30 09:30:00,46.06,46.35,46.06,46.29,15200.0,40.0042,40.2561,40.0042,40.204,15200.0
2012-04-30 09:40:00,46.28,46.28,46.01,46.06,11800.0,40.1953,40.1953,39.9608,40.0042,11800.0
2012-04-30 09:50:00,46.06,46.1,45.99,46.0,8300.0,40.0042,40.039,39.9434,39.9521,8300.0
2012-04-30 10:00:00,46.0,46.07,45.98,46.03,12300.0,39.9521,40.0129,39.9347,39.9782,12300.0
2012-04-30 10:10:00,46.02,46.14,46.0,46.11,10900.0,39.9695,40.0737,39.9521,40.0476,10900.0
2012-04-30 10:20:00,46.07,46.15,45.99,45.99,10400.0,40.0129,40.0824,39.9434,39.9434,10400.0
2012-04-30 10:30:00,45.99,45.99,45.89,45.93,10500.0,39.9434,39.9434,39.8566,39.8913,10500.0
2012-04-30 10:40:00,45.91,46.01,45.91,45.96,5600.0,39.8739,39.9608,39.8739,39.9174,5600.0
2012-04-30 10:50:00,45.98,45.98,45.91,45.93,11300.0,39.9347,39.9347,39.8739,39.8913,11300.0
2012-04-30 11:00:00,45.94,45.99,45.94,45.97,6400.0,39.9,39.9434,39.9,39.926,6400.0
2012-04-30 11:10:00,45.98,46.0,45.91,45.91,17800.0,39.9347,39.9521,39.8739,39.8739,17800.0
2012-04-30 11:20:00,45.9,46.01,45.9,45.96,27600.0,39.8652,39.9608,39.8652,39.9174,27600.0
2012-04-30 11:30:00,45.96,45.98,45.89,45.91,15400.0,39.9174,39.9347,39.8566,39.8739,15400.0
2012-04-30 11:40:00,45.91,45.94,45.84,45.88,31300.0,39.8739,39.9,39.8131,39.8479,31300.0
2012-04-30 11:50:00,45.88,46.0,45.87,46.0,6300.0,39.8479,39.9521,39.8392,39.9521,6300.0
2012-04-30 12:00:00,45.99,46.03,45.98,45.99,9200.0,39.9434,39.9782,39.9347,39.9434,9200.0
2012-04-30 12:10:00,46.0,46.02,45.98,45.99,5900.0,39.9521,39.9695,39.9347,39.9434,5900.0
2012-04-30 12:20:00,45.98,46.02,45.97,46.0,23700.0,39.9347,39.9695,39.926,39.9521,23700.0
2012-04-30 12:30:00,46.0,46.01,45.9,45.95,11700.0,39.9521,39.9608,39.8652,39.9087,11700.0
2012-04-30 12:40:00,45.96,46.0,45.96,45.98,10700.0,39.9174,39.9521,39.9174,39.9347,10700.0
2012-04-30 12:50:00,45.98,46.01,45.94,45.95,16300.0,39.9347,39.9608,39.9,39.9087,16300.0
2012-04-30 13:00:00,45.94,45.99,45.94,45.99,11900.0,39.9,39.9434,39.9,39.9434,11900.0
2012-04-30 13:10:00,45.99,46.01,45.97,45.98,9800.0,39.9434,39.9608,39.926,39.9347,9800.0
2012-04-30 13:20:00,45.98,46.0,45.91,45.92,9900.0,39.9347,39.9521,39.8739,39.8826,9900.0
2012-04-30 13:30:00,45.91,45.91,45.81,45.84,16900.0,39.8739,39.8739,39.7871,39.8131,16900.0
2012-04-30 13:40:00,45.84,45.84,45.78,45.8,10100.0,39.8131,39.8131,39.761,39.7784,10100.0
2012-04-30 13:50:00,45.81,45.84,45.78,45.83,6700.0,39.7871,39.8131,39.761,39.8044,6700.0
2012-04-30 14:00:00,45.83,45.85,45.76,45.79,16400.0,39.8044,39.8218,39.7437,39.7697,16400.0
2012-04-30 14:10:00,45.81,45.84,45.78,45.84,7800.0,39.7871,39.8131,39.761,39.8131,7800.0
2012-04-30 14:20:00,45.83,45.89,45.8,45.8,10300.0,39.8044,39.8566,39.7784,39.7784,10300.0
2012-04-30 14:30:00,45.8,45.84,45.79,45.81,12400.0,39.7784,39.8131,39.7697,39.7871,12400.0
2012-04-30 14:40:00,45.82,45.89,45.81,45.89,10400.0,39.7958,39.8566,39.7871,39.8566,10400.0
2012-04-30 14:50:00,45.88,45.94,45.86,45.92,7400.0,39.8479,39.9,39.8305,39.8826,7400.0
2012-04-30 15:00:00,45.92,45.97,45.91,45.92,14100.0,39.8826,39.926,39.8739,39.8826,14100.0
2012-04-30 15:10:00,45.92,45.95,45.89,45.9,14600.0,39.8826,39.9087,39.8566,39.8652,14600.0
2012-04-30 15:20:00,45.9,45.91,45.84,45.86,31700.0,39.8652,39.8739,39.8131,39.8305,31700.0
2012-04-30 15:30:00,45.86,45.9,45.85,45.88,25200.0,39.8305,39.8652,39.8218,39.8479,25200.0
2012-04-30 15:40:00,45.88,45.91,45.88,45.88,32300.0,39.8479,39.8739,39.8479,39.8479,32300.0
2012-04-30 15:50:00,45.89,45.91,45.82,45.83,69800.0,39.8566,39.8739,39.7958,39.8044,69800.0
2012-05-01 09:30:00,45.95,45.95,45.69,45.81,8300.0,39.9087,39.9087,39.6829,39.7871,8300.0
2012-05-01 09:40:00,45.86,45.99,45.77,45.8,11400.0,39.8305,39.9434,39.7523,39.7784,11400.0
2012-05-01 09:50:00,45.77,45.81,45.61,45.61,6500.0,39.7523,39.7871,39.6134,39.6134,6500.0
2012-05-01 10:00:00,45.62,45.96,45.62,45.88,24700.0,39.6221,39.9174,39.6221,39.8479,24700.0
2012-05-01 10:10:00,45.87,45.95,45.87,45.93,24500.0,39.8392,39.9087,39.8392,39.8913,24500.0
2012-05-01 10:20:00,45.93,45.98,45.88,45.96,15300.0,39.8913,39.9347,39.8479,39.9174,15300.0
2012-05-01 10:30:00,45.97,46.0,45.94,45.94,11900.0,39.926,39.9521,39.9,39.9,11900.0
2012-05-01 10:40:00,45.94,46.0,45.94,45.97,8500.0,39.9,39.9521,39.9,39.926,8500.0
2012-05-01 10:50:00,45.98,46.03,45.95,46.0,16700.0,39.9347,39.9782,39.9087,39.9521,16700.0
2012-05-01 11:00:00,46.0,46.02,45.91,45.91,11200.0,39.9521,39.9695,39.8739,39.8739,11200.0
2012-05-01 11:10:00,45.92,45.94,45.88,45.91,9700.0,39.8826,39.9,39.8479,39.8739,9700.0
2012-05-01 11:20:00,45.92,45.94,45.91,45.94,4600.0,39.8826,39.9,39.8739,39.9,4600.0
2012-05-01 11:30:00,45.93,45.94,45.9,45.93,4500.0,39.8913,39.9,39.8652,39.8913,4500.0
2012-05-01 11:40:00,45.93,45.98,45.89,45.97,35800.0,39.8913,39.9347,39.8566,39.926,35800.0
2012-05-01 11:50:00,45.97,45.99,45.92,45.98,56700.0,39.926,39.9434,39.8826,39.9347,56700.0
2012-05-01 12:00:00,45.98,45.99,45.97,45.98,17200.0,39.9347,39.9434,39.926,39.9347,17200.0
2012-05-01 12:10:00,45.98,45.99,45.98,45.99,6300.0,39.9347,39.9434,39.9347,39.9434,6300.0
2012-05-01 12:20:00,45.99,46.07,45.99,46.06,13500.0,39.9434,40.0129,39.9434,40.0042,13500.0
2012-05-01 12:30:00,46.06,46.09,46.06,46.09,5500.0,40.0042,40.0303,40.0042,40.0303,5500.0
2012-05-01 12:40:00,46.08,46.12,46.06,46.12,2700.0,40.0216,40.0563,40.0042,40.0563,2700.0
2012-05-01 12:50:00,46.12,46.15,46.12,46.13,6200.0,40.0563,40.0824,40.0563,40.065,6200.0
2012-05-01 13:00:00,46.12,46.15,46.08,46.08,11100.0,40.0563,40.0824,40.0216,40.0216,11100.0
2012-05-01 13:10:00,46.08,46.12,46.08,46.1,6000.0,40.0216,40.0563,40.0216,40.039,6000.0
2012-05-01 13:20:00,46.1,46.11,46.06,46.09,5800.0,40.039,40.0476,40.0042,40.0303,5800.0
2012-05-01 13:30:00,46.09,46.1,46.0,46.0,13500.0,40.0303,40.039,39.9521,39.9521,13500.0
2012-05-01 13:40:00,46.0,46.01,45.97,46.01,9100.0,39.9521,39.9608,39.926,39.9608,9100.0
2012-05-01 13:50:00,46.01,46.08,46.01,46.05,9200.0,39.9608,40.0216,39.9608,39.9955,9200.0
2012-05-01 14:00:00,46.05,46.07,45.98,46.05,11600.0,39.9955,40.0129,39.9347,39.9955,11600.0
2012-05-01 14:10:00,46.04,46.04,45.98,46.01,8600.0,39.9868,39.9868,39.9347,39.9608,8600.0
2012-05-01 14:20:00,45.98,46.01,45.87,45.95,10800.0,39.9347,39.9608,39.8392,39.9087,10800.0
2012-05-01 14:30:00,45.96,46.03,45.95,46.02,9900.0,39.9174,39.9782,39.9087,39.9695,9900.0
2012-05-01 14:40:00,46.02,46.02,45.94,45.98,14100.0,39.9695,39.9695,39.9,39.9347,14100.0
2012-05-01 14:50:00,45.97,46.0,45.95,45.95,9700.0,39.926,39.9521,39.9087,39.9087,9700.0
2012-05-01 15:00:00,45.95,46.01,45.94,45.97,10500.0,39.9087,39.9608,39.9,39.926,10500.0
2012-05-01 15:10:00,45.96,45.99,45.93,45.99,13500.0,39.9174,39.9434,39.8913,39.9434,13500.0
2012-05-01 15:20:00,45.99,46.0,45.94,45.98,16600.0,39.9434,39.9521,39.9,39.9347,16600.0
2012-05-01 15:30:00,45.99,45.99,45.89,45.94,17800.0,39.9434,39.9434,39.8566,39.9,17800.0
2012-05-01 15:40:00,45.93,46.02,45.92,46.0,41100.0,39.8913,39.9695,39.8826,39.9521,41100.0
2012-05-01 15:50:00,46.0,46.01,45.89,45.95,103800.0,39.9521,39.9608,39.8566,39.9087,103800.0
2012-05-02 09:30:00,45.54,45.68,45.54,45.66,19300.0,39.5526,39.6742,39.5526,39.6568,19300.0
2012-05-02 09:40:00,45.65,45.74,45.62,45.64,9900.0,39.6481,39.7263,39.6221,39.6394,9900.0
2012-05-02 09:50:00,45.64,45.68,45.57,45.62,9300.0,39.6394,39.6742,39.5786,39.6221,9300.0
2012-05-02 10:00:00,45.64,45.72,45.53,45.68,21600.0,39.6394,39.7089,39.5439,39.6742,21600.0
2012-05-02 10:10:00,45.67,45.69,45.54,45.6,17100.0,39.6655,39.6829,39.5526,39.6047,17100.0
2012-05-02 10:20:00,45.62,45.68,45.56,45.61,9900.0,39.6221,39.6742,39.5699,39.6134,9900.0
2012-05-02 10:30:00,45.58,45.68,45.56,45.65,13000.0,39.5873,39.6742,39.5699,39.6481,13000.0
2012-05-02 10:40:00,45.64,45.7,45.63,45.68,6900.0,39.6394,39.6915,39.6307,39.6742,6900.0
2012-05-02 10:50:00,45.67,45.8,45.65,45.77,26300.0,39.6655,39.7784,39.6481,39.7523,26300.0
2012-05-02 11:00:00,45.76,45.77,45.67,45.69,9800.0,39.7437,39.7523,39.6655,39.6829,9800.0
2012-05-02 11:10:00,45.7,45.77,45.68,45.72,24200.0,39.6915,39.7523,39.6742,39.7089,24200.0
2012-05-02 11:20:00,45.72,45.72,45.6,45.63,58900.0,39.7089,39.7089,39.6047,39.6307,58900.0
2012-05-02 11:30:00,45.62,45.65,45.56,45.57,73100.0,39.6221,39.6481,39.5699,39.5786,73100.0
2012-05-02 11:40:00,45.57,45.6,45.53,45.57,69000.0,39.5786,39.6047,39.5439,39.5786,69000.0
2012-05-02 11:50:00,45.57,45.57,45.55,45.57,17300.0,39.5786,39.5786,39.5613,39.5786,17300.0
2012-05-02 12:00:00,45.57,45.57,45.51,45.53,30900.0,39.5786,39.5786,39.5265,39.5439,30900.0
2012-05-02 12:10:00,45.51,45.61,45.49,45.6,31200.0,39.5265,39.6134,39.5092,39.6047,31200.0
2012-05-02 12:20:00,45.6,45.68,45.6,45.67,5400.0,39.6047,39.6742,39.6047,39.6655,5400.0
2012-05-02 12:30:00,45.67,45.74,45.67,45.69,8300.0,39.6655,39.7263,39.6655,39.6829,8300.0
2012-05-02 12:40:00,45.68,45.71,45.66,45.68,6200.0,39.6742,39.7002,39.6568,39.6742,6200.0
2012-05-02 12:50:00,45.68,45.75,45.68,45.75,5100.0,39.6742,39.735,39.6742,39.735,5100.0
2012-05-02 13:00:00,45.74,45.75,45.71,45.74,6000.0,39.7263,39.735,39.7002,39.7263,6000.0
2012-05-02 13:10:00,45.74,45.75,45.67,45.69,9600.0,39.7263,39.735,39.6655,39.6829,9600.0
2012-05-02 13:20:00,45.7,45.7,45.64,45.64,5400.0,39.6915,39.6915,39.6394,39.6394,5400.0
2012-05-02 13:30:00,45.63,45.66,45.63,45.65,5400.0,39.6307,39.6568,39.6307,39.6481,5400.0
2012-05-02 13:40:00,45.65,45.72,45.64,45.72,3700.0,39.6481,39.7089,39.6394,39.7089,3700.0
2012-05-02 13:50:00,45.71,45.77,45.71,45.77,9800.0,39.7002,39.7523,39.7002,39.7523,9800.0
2012-05-02 14:00:00,45.76,45.82,45.75,45.82,9300.0,39.7437,39.7958,39.735,39.7958,9300.0
2012-05-02 14:10:00,45.82,45.85,45.79,45.85,6600.0,39.7958,39.8218,39.7697,39.8218,6600.0
2012-05-02 14:20:00,45.84,45.93,45.83,45.93,13600.0,39.8131,39.8913,39.8044,39.8913,13600.0
2012-05-02 14:30:00,45.91,45.91,45.83,45.83,12800.0,39.8739,39.8739,39.8044,39.8044,12800.0
2012-05-02 14:40:00,45.83,45.87,45.82,45.86,8400.0,39.8044,39.8392,39.7958,39.8305,8400.0
2012-05-02 14:50:00,45.86,45.91,45.83,45.85,11800.0,39.8305,39.8739,39.8044,39.8218,11800.0
2012-05-02 15:00:00,45.85,45.88,45.74,45.76,20800.0,39.8218,39.8479,39.7263,39.7437,20800.0
2012-05-02 15:10:00,45.76,45.84,45.76,45.82,16100.0,39.7437,39.8131,39.7437,39.7958,16100.0
2012-05-02 15:20:00,45.83,45.86,45.82,45.85,13200.0,39.8044,39.8305,39.7958,39.8218,13200.0
2012-05-02 15:30:00,45.86,45.86,45.76,45.77,29000.0,39.8305,39.8305,39.7437,39.7523,29000.0
2012-05-02 15:40:00,45.76,45.83,45.74,45.75,70900.0,39.7437,39.8044,39.7263,39.735,70900.0
2012-05-02 15:50:00,45.75,45.76,45.66,45.74,135300.0,39.735,39.7437,39.6568,39.7263,135300.0
2012-05-03 09:30:00,45.74,45.8,45.62,45.8,13300.0,39.7263,39.7784,39.6221,39.7784,13300.0
2012-05-03 09:40:00,45.87,45.94,45.84,45.94,16700.0,39.8392,39.9,39.8131,39.9,16700.0
2012-05-03 09:50:00,45.97,46.04,45.87,45.87,12400.0,39.926,39.9868,39.8392,39.8392,12400.0
2012-05-03 10:00:00,45.87,45.87,45.73,45.76,21000.0,39.8392,39.8392,39.7176,39.7437,21000.0
2012-05-03 10:10:00,45.75,45.78,45.7,45.73,19100.0,39.735,39.761,39.6915,39.7176,19100.0
2012-05-03 10:20:00,45.73,45.77,45.69,45.77,12500.0,39.7176,39.7523,39.6829,39.7523,12500.0
2012-05-03 10:30:00,45.76,45.89,45.73,45.89,20300.0,39.7437,39.8566,39.7176,39.8566,20300.0
2012-05-03 10:40:00,45.89,45.9,45.85,45.9,18000.0,39.8566,39.8652,39.8218,39.8652,18000.0
2012-05-03 10:50:00,45.9,46.03,45.9,46.03,14200.0,39.8652,39.9782,39.8652,39.9782,14200.0
2012-05-03 11:00:00,46.04,46.07,45.99,46.07,19500.0,39.9868,40.0129,39.9434,40.0129,19500.0
2012-05-03 11:10:00,46.08,46.11,45.99,45.99,31300.0,40.0216,40.0476,39.9434,39.9434,31300.0
2012-05-03 11:20:00,46.0,46.09,45.99,46.04,17200.0,39.9521,40.0303,39.9434,39.9868,17200.0
2012-05-03 11:30:00,46.04,46.06,46.01,46.05,19100.0,39.9868,40.0042,39.9608,39.9955,19100.0
2012-05-03 11:40:00,46.05,46.08,45.98,46.01,37700.0,39.9955,40.0216,39.9347,39.9608,37700.0
2012-05-03 11:50:00,46.01,46.1,46.01,46.1,49400.0,39.9608,40.039,39.9608,40.039,49400.0
2012-05-03 12:00:00,46.09,46.13,46.06,46.13,38600.0,40.0303,40.065,40.0042,40.065,38600.0
2012-05-03 12:10:00,46.13,46.25,46.12,46.25,86700.0,40.065,40.1692,40.0563,40.1692,86700.0
2012-05-03 12:20:00,46.25,46.27,46.23,46.26,31000.0,40.1692,40.1866,40.1519,40.1779,31000.0
2012-05-03 12:30:00,46.26,46.35,46.24,46.35,30900.0,40.1779,40.2561,40.1605,40.2561,30900.0
2012-05-03 12:40:00,46.34,46.37,46.28,46.31,27300.0,40.2474,40.2735,40.1953,40.2213,27300.0
2012-05-03 12:50:00,46.31,46.4,46.31,46.34,58200.0,40.2213,40.2995,40.2213,40.2474,58200.0
2012-05-03 13:00:00,46.34,46.5,46.34,46.42,68600.0,40.2474,40.3864,40.2474,40.3169,68600.0
2012-05-03 13:10:00,46.43,46.5,46.36,46.39,102500.0,40.3256,40.3864,40.2648,40.2908,102500.0
2012-05-03 13:20:00,46.39,46.41,46.33,46.39,37000.0,40.2908,40.3082,40.2387,40.2908,37000.0
2012-05-03 13:30:00,46.39,46.4,46.32,46.32,23200.0,40.2908,40.2995,40.23,40.23,23200.0
2012-05-03 13:40:00,46.32,46.33,46.22,46.28,37100.0,40.23,40.2387,40.1432,40.1953,37100.0
2012-05-03 13:50:00,46.27,46.37,46.22,46.29,41000.0,40.1866,40.2735,40.1432,40.204,41000.0
2012-05-03 14:00:00,46.28,46.3,46.23,46.23,46700.0,40.1953,40.2127,40.1519,40.1519,46700.0
2012-05-03 14:10:00,46.25,46.36,46.23,46.36,70100.0,40.1692,40.2648,40.1519,40.2648,70100.0
2012-05-03 14:20:00,46.35,46.41,46.33,46.36,71500.0,40.2561,40.3082,40.2387,40.2648,71500.0
2012-05-03 14:30:00,46.35,46.38,46.31,46.37,37400.0,40.2561,40.2821,40.2213,40.2735,37400.0
2012-05-03 14:40:00,46.36,46.37,46.3,46.34,34500.0,40.2648,40.2735,40.2127,40.2474,34500.0
2012-05-03 14:50:00,46.34,46.42,46.33,46.33,57200.0,40.2474,40.3169,40.2387,40.2387,57200.0
2012-05-03 15:00:00,46.34,46.35,46.31,46.33,33500.0,40.2474,40.2561,40.2213,40.2387,33500.0
2012-05-03 15:10:00,46.33,46.41,46.31,46.39,36200.0,40.2387,40.3082,40.2213,40.2908,36200.0
2012-05-03 15:20:00,46.38,46.43,46.36,46.37,43000.0,40.2821,40.3256,40.2648,40.2735,43000.0
2012-05-03 15:30:00,46.36,46.38,46.31,46.31,46600.0,40.2648,40.2821,40.2213,40.2213,46600.0
2012-05-03 15:40:00,46.3,46.38,46.3,46.38,91500.0,40.2127,40.2821,40.2127,40.2821,91500.0
2012-05-03 15:50:00,46.37,46.41,46.35,46.37,198000.0,40.2735,40.3082,40.2561,40.2735,198000.0
2012-05-04 09:30:00,46.19,46.25,45.9,46.02,21600.0,40.1171,40.1692,39.8652,39.9695,21600.0
2012-05-04 09:40:00,45.98,46.06,45.83,46.02,33000.0,39.9347,40.0042,39.8044,39.9695,33000.0
2012-05-04 09:50:00,46.05,46.15,45.99,46.09,18100.0,39.9955,40.0824,39.9434,40.0303,18100.0
2012-05-04 10:00:00,46.11,46.15,45.99,46.13,13700.0,40.0476,40.0824,39.9434,40.065,13700.0
2012-05-04 10:10:00,46.12,46.16,46.02,46.02,36300.0,40.0563,40.0911,39.9695,39.9695,36300.0
2012-05-04 10:20:00,46.01,46.03,45.97,45.97,26700.0,39.9608,39.9782,39.926,39.926,26700.0
2012-05-04 10:30:00,45.96,45.97,45.91,45.96,10900.0,39.9174,39.926,39.8739,39.9174,10900.0
2012-05-04 10:40:00,45.95,45.98,45.93,45.95,14500.0,39.9087,39.9347,39.8913,39.9087,14500.0
2012-05-04 10:50:00,45.95,45.99,45.93,45.98,18600.0,39.9087,39.9434,39.8913,39.9347,18600.0
2012-05-04 11:00:00,45.98,45.99,45.9,45.92,25600.0,39.9347,39.9434,39.8652,39.8826,25600.0
2012-05-04 11:10:00,45.93,45.94,45.83,45.92,18600.0,39.8913,39.9,39.8044,39.8826,18600.0
2012-05-04 11:20:00,45.91,45.91,45.8,45.82,19800.0,39.8739,39.8739,39.7784,39.7958,19800.0
2012-05-04 11:30:00,45.81,45.83,45.76,45.79,18800.0,39.7871,39.8044,39.7437,39.7697,18800.0
2012-05-04 11:40:00,45.79,45.86,45.74,45.78,22500.0,39.7697,39.8305,39.7263,39.761,22500.0
2012-05-04 11:50:00,45.78,45.81,45.7,45.8,28800.0,39.761,39.7871,39.6915,39.7784,28800.0
2012-05-04 12:00:00,45.8,45.81,45.76,45.81,21900.0,39.7784,39.7871,39.7437,39.7871,21900.0
2012-05-04 12:10:00,45.81,45.82,45.77,45.79,9200.0,39.7871,39.7958,39.7523,39.7697,9200.0
2012-05-04 12:20:00,45.8,45.85,45.77,45.77,31100.0,39.7784,39.8218,39.7523,39.7523,31100.0
2012-05-04 12:30:00,45.77,45.77,45.67,45.71,12700.0,39.7523,39.7523,39.6655,39.7002,12700.0
2012-05-04 12:40:00,45.7,45.77,45.7,45.76,7900.0,39.6915,39.7523,39.6915,39.7437,7900.0
2012-05-04 12:50:00,45.76,45.78,45.71,45.72,10300.0,39.7437,39.761,39.7002,39.7089,10300.0
2012-05-04 13:00:00,45.75,45.76,45.73,45.75,10300.0,39.735,39.7437,39.7176,39.735,10300.0
2012-05-04 13:10:00,45.73,45.75,45.68,45.73,16000.0,39.7176,39.735,39.6742,39.7176,16000.0
2012-05-04 13:20:00,45.74,45.75,45.69,45.75,18500.0,39.7263,39.735,39.6829,39.735,18500.0
2012-05-04 13:30:00,45.74,45.81,45.74,45.75,7500.0,39.7263,39.7871,39.7263,39.735,7500.0
2012-05-04 13:40:00,45.75,45.76,45.73,45.75,9800.0,39.735,39.7437,39.7176,39.735,9800.0
2012-05-04 13:50:00,45.75,45.77,45.73,45.76,12100.0,39.735,39.7523,39.7176,39.7437,12100.0
2012-05-04 14:00:00,45.76,45.77,45.71,45.74,19900.0,39.7437,39.7523,39.7002,39.7263,19900.0
2012-05-04 14:10:00,45.73,45.74,45.63,45.66,12400.0,39.7176,39.7263,39.6307,39.6568,12400.0
2012-05-04 14:20:00,45.65,45.65,45.57,45.59,14000.0,39.6481,39.6481,39.5786,39.596,14000.0
2012-05-04 14:30:00,45.59,45.6,45.49,45.5,26300.0,39.596,39.6047,39.5092,39.5178,26300.0
2012-05-04 14:40:00,45.51,45.6,45.48,45.6,20000.0,39.5265,39.6047,39.5005,39.6047,20000.0
2012-05-04 14:50:00,45.6,45.61,45.55,45.59,28900.0,39.6047,39.6134,39.5613,39.596,28900.0
2012-05-04 15:00:00,45.59,45.61,45.55,45.61,22700.0,39.596,39.6134,39.5613,39.6134,22700.0
2012-05-04 15:10:00,45.6,45.61,45.57,45.57,12100.0,39.6047,39.6134,39.5786,39.5786,12100.0
2012-05-04 15:20:00,45.56,45.62,45.56,45.58,16900.0,39.5699,39.6221,39.5699,39.5873,16900.0
2012-05-04 15:30:00,45.59,45.7,45.59,45.67,36800.0,39.596,39.6915,39.596,39.6655,36800.0
2012-05-04 15:40:00,45.67,45.77,45.66,45.74,40400.0,39.6655,39.7523,39.6568,39.7263,40400.0
2012-05-04 15:50:00,45.75,45.78,45.67,45.69,79300.0,39.735,39.761,39.6655,39.6829,79300.0
2012-05-07 09:30:00,45.65,45.99,45.59,45.94,33300.0,39.6481,39.9434,39.596,39.9,33300.0
2012-05-07 09:40:00,45.92,46.0,45.86,45.92,23800.0,39.8826,39.9521,39.8305,39.8826,23800.0
2012-05-07 09:50:00,45.94,46.16,45.94,46.13,46500.0,39.9,40.0911,39.9,40.065,46500.0
2012-05-07 10:00:00,46.14,46.22,45.9,46.09,38500.0,40.0737,40.1432,39.8652,40.0303,38500.0
2012-05-07 10:10:00,46.11,46.13,45.99,46.13,18500.0,40.0476,40.065,39.9434,40.065,18500.0
2012-05-07 10:20:00,46.12,46.13,46.01,46.01,21000.0,40.0563,40.065,39.9608,39.9608,21000.0
2012-05-07 10:30:00,45.99,46.14,45.99,46.11,29100.0,39.9434,40.0737,39.9434,40.0476,29100.0
2012-05-07 10:40:00,46.1,46.21,46.08,46.21,34400.0,40.039,40.1345,40.0216,40.1345,34400.0
2012-05-07 10:50:00,46.21,46.27,46.19,46.25,16700.0,40.1345,40.1866,40.1171,40.1692,16700.0
2012-05-07 11:00:00,46.26,46.36,46.25,46.34,31400.0,40.1779,40.2648,40.1692,40.2474,31400.0
2012-05-07 11:10:00,46.32,46.39,46.31,46.35,28400.0,40.23,40.2908,40.2213,40.2561,28400.0
2012-05-07 11:20:00,46.36,46.37,46.3,46.31,21600.0,40.2648,40.2735,40.2127,40.2213,21600.0
2012-05-07 11:30:00,46.29,46.43,46.29,46.42,43700.0,40.204,40.3256,40.204,40.3169,43700.0
2012-05-07 11:40:00,46.42,46.45,46.38,46.44,40400.0,40.3169,40.3429,40.2821,40.3342,40400.0
2012-05-07 11:50:00,46.43,46.47,46.38,46.4,95000.0,40.3256,40.3603,40.2821,40.2995,95000.0
2012-05-07 12:00:00,46.4,46.42,46.36,46.41,52000.0,40.2995,40.3169,40.2648,40.3082,52000.0
2012-05-07 12:10:00,46.41,46.42,46.35,46.39,41300.0,40.3082,40.3169,40.2561,40.2908,41300.0
2012-05-07 12:20:00,46.39,46.41,46.38,46.41,59300.0,40.2908,40.3082,40.2821,40.3082,59300.0
2012-05-07 12:30:00,46.41,46.44,46.38,46.4,21700.0,40.3082,40.3342,40.2821,40.2995,21700.0
2012-05-07 12:40:00,46.4,46.41,46.29,46.3,12600.0,40.2995,40.3082,40.204,40.2127,12600.0
2012-05-07 12:50:00,46.29,46.3,46.17,46.18,19300.0,40.204,40.2127,40.0997,40.1084,19300.0
2012-05-07 13:00:00,46.18,46.32,46.18,46.3,49900.0,40.1084,40.23,40.1084,40.2127,49900.0
2012-05-07 13:10:00,46.3,46.38,46.29,46.37,37400.0,40.2127,40.2821,40.204,40.2735,37400.0
2012-05-07 13:20:00,46.38,46.43,46.33,46.35,42500.0,40.2821,40.3256,40.2387,40.2561,42500.0
2012-05-07 13:30:00,46.35,46.42,46.31,46.41,26700.0,40.2561,40.3169,40.2213,40.3082,26700.0
2012-05-07 13:40:00,46.4,46.47,46.37,46.41,26600.0,40.2995,40.3603,40.2735,40.3082,26600.0
2012-05-07 13:50:00,46.41,46.43,46.35,46.39,32800.0,40.3082,40.3256,40.2561,40.2908,32800.0
2012-05-07 14:00:00,46.39,46.42,46.36,46.37,21600.0,40.2908,40.3169,40.2648,40.2735,21600.0
2012-05-07 14:10:00,46.36,46.38,46.28,46.3,22600.0,40.2648,40.2821,40.1953,40.2127,22600.0
2012-05-07 14:20:00,46.29,46.31,46.22,46.27,22800.0,40.204,40.2213,40.1432,40.1866,22800.0
2012-05-07 14:30:00,46.26,46.3,46.24,46.29,37200.0,40.1779,40.2127,40.1605,40.204,37200.0
2012-05-07 14:40:00,46.29,46.3,46.25,46.29,31000.0,40.204,40.2127,40.1692,40.204,31000.0
2012-05-07 14:50:00,46.29,46.32,46.25,46.31,40200.0,40.204,40.23,40.1692,40.2213,40200.0
2012-05-07 15:00:00,46.3,46.32,46.24,46.24,22100.0,40.2127,40.23,40.1605,40.1605,22100.0
2012-05-07 15:10:00,46.24,46.31,46.23,46.29,85300.0,40.1605,40.2213,40.1519,40.204,85300.0
2012-05-07 15:20:00,46.29,46.36,46.26,46.31,47100.0,40.204,40.2648,40.1779,40.2213,47100.0
2012-05-07 15:30:00,46.31,46.33,46.27,46.33,39500.0,40.2213,40.2387,40.1866,40.2387,39500.0
2012-05-07 15:40:00,46.32,46.35,46.27,46.27,80900.0,40.23,40.2561,40.1866,40.1866,80900.0
2012-05-07 15:50:00,46.27,46.31,46.19,46.29,119200.0,40.1866,40.2213,40.1171,40.204,119200.0
2012-05-08 09:30:00,45.97,46.04,45.69,45.71,28700.0,39.926,39.9868,39.6829,39.7002,28700.0
2012-05-08 09:40:00,45.69,45.89,45.56,45.82,46900.0,39.6829,39.8566,39.5699,39.7958,46900.0
2012-05-08 09:50:00,45.78,45.83,45.64,45.69,41200.0,39.761,39.8044,39.6394,39.6829,41200.0
2012-05-08 10:00:00,45.68,45.69,45.53,45.55,30600.0,39.6742,39.6829,39.5439,39.5613,30600.0
2012-05-08 10:10:00,45.55,45.55,45.22,45.24,54700.0,39.5613,39.5613,39.2746,39.292,54700.0
2012-05-08 10:20:00,45.23,45.28,45.15,45.25,63900.0,39.2833,39.3268,39.2139,39.3007,63900.0
2012-05-08 10:30:00,45.26,45.26,45.11,45.16,39200.0,39.3094,39.3094,39.1791,39.2225,39200.0
2012-05-08 10:40:00,45.15,45.16,45.01,45.02,17200.0,39.2139,39.2225,39.0923,39.1009,17200.0
2012-05-08 10:50:00,45.01,45.05,45.0,45.01,22000.0,39.0923,39.127,39.0836,39.0923,22000.0
2012-05-08 11:00:00,45.01,45.02,44.83,44.9,37300.0,39.0923,39.1009,38.9359,38.9967,37300.0
2012-05-08 11:10:00,44.9,44.91,44.77,44.84,22600.0,38.9967,39.0054,38.8838,38.9446,22600.0
2012-05-08 11:20:00,44.84,44.85,44.65,44.7,55300.0,38.9446,38.9533,38.7796,38.823,55300.0
2012-05-08 11:30:00,44.69,44.71,44.62,44.63,27900.0,38.8143,38.8317,38.7535,38.7622,27900.0
2012-05-08 11:40:00,44.63,44.78,44.62,44.77,30400.0,38.7622,38.8925,38.7535,38.8838,30400.0
2012-05-08 11:50:00,44.77,44.92,44.72,44.85,25300.0,38.8838,39.0141,38.8404,38.9533,25300.0
2012-05-08 12:00:00,44.85,44.94,44.84,44.89,30600.0,38.9533,39.0315,38.9446,38.988,30600.0
2012-05-08 12:10:00,44.9,44.91,44.87,44.9,16800.0,38.9967,39.0054,38.9707,38.9967,16800.0
2012-05-08 12:20:00,44.9,44.94,44.89,44.92,18700.0,38.9967,39.0315,38.988,39.0141,18700.0
2012-05-08 12:30:00,44.92,45.05,44.92,45.05,21700.0,39.0141,39.127,39.0141,39.127,21700.0
2012-05-08 12:40:00,45.06,45.06,44.98,45.0,20000.0,39.1357,39.1357,39.0662,39.0836,20000.0
2012-05-08 12:50:00,44.98,44.99,44.94,44.97,7800.0,39.0662,39.0749,39.0315,39.0575,7800.0
2012-05-08 13:00:00,44.96,45.05,44.96,45.05,25400.0,39.0488,39.127,39.0488,39.127,25400.0
2012-05-08 13:10:00,45.06,45.08,45.02,45.04,17200.0,39.1357,39.1531,39.1009,39.1183,17200.0
2012-05-08 13:20:00,45.05,45.14,45.03,45.11,20900.0,39.127,39.2052,39.1096,39.1791,20900.0
2012-05-08 13:30:00,45.13,45.18,45.12,45.15,19600.0,39.1965,39.2399,39.1878,39.2139,19600.0
2012-05-08 13:40:00,45.16,45.23,45.13,45.22,23100.0,39.2225,39.2833,39.1965,39.2746,23100.0
2012-05-08 13:50:00,45.21,45.23,45.18,45.23,18100.0,39.266,39.2833,39.2399,39.2833,18100.0
2012-05-08 14:00:00,45.24,45.26,45.18,45.24,23600.0,39.292,39.3094,39.2399,39.292,23600.0
2012-05-08 14:10:00,45.25,45.25,45.17,45.19,21100.0,39.3007,39.3007,39.2312,39.2486,21100.0
2012-05-08 14:20:00,45.19,45.21,45.19,45.21,23300.0,39.2486,39.266,39.2486,39.266,23300.0
2012-05-08 14:30:00,45.22,45.29,45.22,45.29,38600.0,39.2746,39.3354,39.2746,39.3354,38600.0
2012-05-08 14:40:00,45.29,45.33,45.29,45.33,59200.0,39.3354,39.3702,39.3354,39.3702,59200.0
2012-05-08 14:50:00,45.33,45.42,45.2,45.41,68100.0,39.3702,39.4484,39.2573,39.4397,68100.0
2012-05-08 15:00:00,45.41,45.53,45.36,45.49,61600.0,39.4397,39.5439,39.3962,39.5092,61600.0
2012-05-08 15:10:00,45.5,45.72,45.5,45.72,49600.0,39.5178,39.7089,39.5178,39.7089,49600.0
2012-05-08 15:20:00,45.72,45.77,45.64,45.73,57600.0,39.7089,39.7523,39.6394,39.7176,57600.0
2012-05-08 15:30:00,45.73,45.78,45.66,45.75,73900.0,39.7176,39.761,39.6568,39.735,73900.0
2012-05-08 15:40:00,45.76,45.77,45.61,45.62,65000.0,39.7437,39.7523,39.6134,39.6221,65000.0
2012-05-08 15:50:00,45.62,45.68,45.6,45.61,90000.0,39.6221,39.6742,39.6047,39.6134,90000.0
2012-05-09 09:30:00,45.17,45.19,44.92,44.99,17600.0,39.2312,39.2486,39.0141,39.0749,17600.0
2012-05-09 09:40:00,45.01,45.12,45.01,45.09,19600.0,39.0923,39.1878,39.0923,39.1617,19600.0
2012-05-09 09:50:00,45.06,45.19,44.97,45.19,19700.0,39.1357,39.2486,39.0575,39.2486,19700.0
2012-05-09 10:00:00,45.16,45.28,44.98,45.05,22800.0,39.2225,39.3268,39.0662,39.127,22800.0
2012-05-09 10:10:00,45.05,45.14,45.02,45.05,34100.0,39.127,39.2052,39.1009,39.127,34100.0
2012-05-09 10:20:00,45.04,45.11,44.95,45.06,41800.0,39.1183,39.1791,39.0401,39.1357,41800.0
2012-05-09 10:30:00,45.05,45.19,45.05,45.16,10200.0,39.127,39.2486,39.127,39.2225,10200.0
2012-05-09 10:40:00,45.16,45.36,45.15,45.3,10400.0,39.2225,39.3962,39.2139,39.3441,10400.0
2012-05-09 10:50:00,45.29,45.47,45.1,45.42,35900.0,39.3354,39.4918,39.1704,39.4484,35900.0
2012-05-09 11:00:00,45.42,45.6,45.39,45.57,25300.0,39.4484,39.6047,39.4223,39.5786,25300.0
2012-05-09 11:10:00,45.58,45.8,45.58,45.76,37700.0,39.5873,39.7784,39.5873,39.7437,37700.0
2012-05-09 11:20:00,45.74,45.87,45.71,45.79,23900.0,39.7263,39.8392,39.7002,39.7697,23900.0
2012-05-09 11:30:00,45.78,45.8,45.7,45.79,8900.0,39.761,39.7784,39.6915,39.7697,8900.0
2012-05-09 11:40:00,45.8,45.8,45.62,45.65,9800.0,39.7784,39.7784,39.6221,39.6481,9800.0
2012-05-09 11:50:00,45.63,45.64,45.58,45.6,20500.0,39.6307,39.6394,39.5873,39.6047,20500.0
2012-05-09 12:00:00,45.6,45.61,45.49,45.49,12300.0,39.6047,39.6134,39.5092,39.5092,12300.0
2012-05-09 12:10:00,45.48,45.49,45.43,45.45,63700.0,39.5005,39.5092,39.457,39.4744,63700.0
2012-05-09 12:20:00,45.43,45.45,45.4,45.42,5000.0,39.457,39.4744,39.431,39.4484,5000.0
2012-05-09 12:30:00,45.42,45.42,45.31,45.4,9300.0,39.4484,39.4484,39.3528,39.431,9300.0
2012-05-09 12:40:00,45.38,45.49,45.36,45.49,14000.0,39.4136,39.5092,39.3962,39.5092,14000.0
2012-05-09 12:50:00,45.48,45.53,45.37,45.52,55000.0,39.5005,39.5439,39.4049,39.5352,55000.0
2012-05-09 13:00:00,45.53,45.66,45.53,45.58,24400.0,39.5439,39.6568,39.5439,39.5873,24400.0
2012-05-09 13:10:00,45.6,45.62,45.54,45.54,10900.0,39.6047,39.6221,39.5526,39.5526,10900.0
2012-05-09 13:20:00,45.55,45.69,45.55,45.62,9400.0,39.5613,39.6829,39.5613,39.6221,9400.0
2012-05-09 13:30:00,45.64,45.74,45.62,45.66,7900.0,39.6394,39.7263,39.6221,39.6568,7900.0
2012-05-09 13:40:00,45.7,45.75,45.65,45.68,9000.0,39.6915,39.735,39.6481,39.6742,9000.0
2012-05-09 13:50:00,45.68,45.74,45.62,45.65,14500.0,39.6742,39.7263,39.6221,39.6481,14500.0
2012-05-09 14:00:00,45.63,45.64,45.58,45.6,8100.0,39.6307,39.6394,39.5873,39.6047,8100.0
2012-05-09 14:10:00,45.61,45.65,45.57,45.59,14700.0,39.6134,39.6481,39.5786,39.596,14700.0
2012-05-09 14:20:00,45.59,45.62,45.57,45.58,16300.0,39.596,39.6221,39.5786,39.5873,16300.0
2012-05-09 14:30:00,45.58,45.58,45.48,45.49,10000.0,39.5873,39.5873,39.5005,39.5092,10000.0
2012-05-09 14:40:00,45.49,45.52,45.42,45.43,21000.0,39.5092,39.5352,39.4484,39.457,21000.0
2012-05-09 14:50:00,45.43,45.49,45.42,45.45,25600.0,39.457,39.5092,39.4484,39.4744,25600.0
2012-05-09 15:00:00,45.45,45.45,45.4,45.43,28200.0,39.4744,39.4744,39.431,39.457,28200.0
2012-05-09 15:10:00,45.43,45.48,45.39,45.45,28200.0,39.457,39.5005,39.4223,39.4744,28200.0
2012-05-09 15:20:00,45.45,45.47,45.38,45.41,33700.0,39.4744,39.4918,39.4136,39.4397,33700.0
2012-05-09 15:30:00,45.38,45.48,45.38,45.48,28900.0,39.4136,39.5005,39.4136,39.5005,28900.0
2012-05-09 15:40:00,45.47,45.53,45.46,45.5,48000.0,39.4918,39.5439,39.4831,39.5178,48000.0
2012-05-09 15:50:00,45.49,45.49,45.36,45.38,73200.0,39.5092,39.5092,39.3962,39.4136,73200.0
2012-05-10 09:30:00,45.65,46.04,45.65,45.92,34700.0,39.6481,39.9868,39.6481,39.8826,34700.0
2012-05-10 09:40:00,45.9,46.03,45.8,46.0,18300.0,39.8652,39.9782,39.7784,39.9521,18300.0
2012-05-10 09:50:00,46.0,46.03,45.89,45.96,28800.0,39.9521,39.9782,39.8566,39.9174,28800.0
2012-05-10 10:00:00,45.96,46.1,45.96,46.03,25200.0,39.9174,40.039,39.9174,39.9782,25200.0
2012-05-10 10:10:00,46.04,46.08,46.0,46.05,21000.0,39.9868,40.0216,39.9521,39.9955,21000.0
2012-05-10 10:20:00,46.01,46.05,45.97,46.03,38100.0,39.9608,39.9955,39.926,39.9782,38100.0
2012-05-10 10:30:00,46.01,46.02,45.9,46.02,8900.0,39.9608,39.9695,39.8652,39.9695,8900.0
2012-05-10 10:40:00,46.02,46.08,46.0,46.06,12100.0,39.9695,40.0216,39.9521,40.0042,12100.0
2012-05-10 10:50:00,46.05,46.09,45.98,46.06,37700.0,39.9955,40.0303,39.9347,40.0042,37700.0
2012-05-10 11:00:00,46.06,46.08,46.0,46.06,17800.0,40.0042,40.0216,39.9521,40.0042,17800.0
2012-05-10 11:10:00,46.05,46.07,45.97,46.04,7300.0,39.9955,40.0129,39.926,39.9868,7300.0
2012-05-10 11:20:00,46.04,46.09,46.0,46.09,30700.0,39.9868,40.0303,39.9521,40.0303,30700.0
2012-05-10 11:30:00,46.1,46.23,46.06,46.15,36000.0,40.039,40.1519,40.0042,40.0824,36000.0
2012-05-10 11:40:00,46.15,46.15,46.0,46.01,9200.0,40.0824,40.0824,39.9521,39.9608,9200.0
2012-05-10 11:50:00,46.04,46.04,46.0,46.03,15500.0,39.9868,39.9868,39.9521,39.9782,15500.0
2012-05-10 12:00:00,46.02,46.04,45.95,45.99,23300.0,39.9695,39.9868,39.9087,39.9434,23300.0
2012-05-10 12:10:00,45.99,46.09,45.99,46.06,5700.0,39.9434,40.0303,39.9434,40.0042,5700.0
2012-05-10 12:20:00,46.06,46.07,46.0,46.0,18200.0,40.0042,40.0129,39.9521,39.9521,18200.0
2012-05-10 12:30:00,46.03,46.06,45.99,46.05,8900.0,39.9782,40.0042,39.9434,39.9955,8900.0
2012-05-10 12:40:00,46.05,46.08,46.02,46.08,9600.0,39.9955,40.0216,39.9695,40.0216,9600.0
2012-05-10 12:50:00,46.06,46.14,46.04,46.12,20700.0,40.0042,40.0737,39.9868,40.0563,20700.0
2012-05-10 13:00:00,46.11,46.15,46.07,46.1,9200.0,40.0476,40.0824,40.0129,40.039,9200.0
2012-05-10 13:10:00,46.09,46.1,46.03,46.09,5000.0,40.0303,40.039,39.9782,40.0303,5000.0
2012-05-10 13:20:00,46.08,46.16,46.08,46.12,3700.0,40.0216,40.0911,40.0216,40.0563,3700.0
2012-05-10 13:30:00,46.13,46.16,46.06,46.08,4100.0,40.065,40.0911,40.0042,40.0216,4100.0
2012-05-10 13:40:00,46.08,46.12,46.06,46.1,12600.0,40.0216,40.0563,40.0042,40.039,12600.0
2012-05-10 13:50:00,46.11,46.16,46.01,46.01,23200.0,40.0476,40.0911,39.9608,39.9608,23200.0
2012-05-10 14:00:00,46.02,46.08,45.97,45.99,34500.0,39.9695,40.0216,39.926,39.9434,34500.0
2012-05-10 14:10:00,46.0,46.02,45.98,46.01,6300.0,39.9521,39.9695,39.9347,39.9608,6300.0
2012-05-10 14:20:00,46.01,46.02,45.99,46.0,7100.0,39.9608,39.9695,39.9434,39.9521,7100.0
2012-05-10 14:30:00,46.01,46.01,45.94,45.97,9300.0,39.9608,39.9608,39.9,39.926,9300.0
2012-05-10 14:40:00,45.97,46.0,45.96,45.97,3500.0,39.926,39.9521,39.9174,39.926,3500.0
2012-05-10 14:50:00,45.96,46.0,45.93,45.97,8400.0,39.9174,39.9521,39.8913,39.926,8400.0
2012-05-10 15:00:00,45.97,46.01,45.96,46.0,9400.0,39.926,39.9608,39.9174,39.9521,9400.0
2012-05-10 15:10:00,46.01,46.03,46.0,46.0,5500.0,39.9608,39.9782,39.9521,39.9521,5500.0
2012-05-10 15:20:00,46.0,46.08,45.98,46.04,23600.0,39.9521,40.0216,39.9347,39.9868,23600.0
2012-05-10 15:30:00,46.05,46.05,46.0,46.03,11300.0,39.9955,39.9955,39.9521,39.9782,11300.0
2012-05-10 15:40:00,46.04,46.06,46.0,46.05,29900.0,39.9868,40.0042,39.9521,39.9955,29900.0
2012-05-10 15:50:00,46.05,46.1,45.99,46.08,110200.0,39.9955,40.039,39.9434,40.0216,110200.0
2012-05-11 09:30:00,45.83,45.95,45.77,45.95,10900.0,39.8044,39.9087,39.7523,39.9087,10900.0
2012-05-11 09:40:00,45.9,46.07,45.89,46.04,5800.0,39.8652,40.0129,39.8566,39.9868,5800.0
2012-05-11 09:50:00,46.07,46.16,46.01,46.01,11500.0,40.0129,40.0911,39.9608,39.9608,11500.0
2012-05-11 10:00:00,46.05,46.16,45.93,45.94,13000.0,39.9955,40.0911,39.8913,39.9,13000.0
2012-05-11 10:10:00,45.93,46.15,45.93,46.13,14000.0,39.8913,40.0824,39.8913,40.065,14000.0
2012-05-11 10:20:00,46.12,46.31,46.11,46.29,25400.0,40.0563,40.2213,40.0476,40.204,25400.0
2012-05-11 10:30:00,46.3,46.39,46.26,46.3,24600.0,40.2127,40.2908,40.1779,40.2127,24600.0
2012-05-11 10:40:00,46.31,46.34,46.27,46.32,21500.0,40.2213,40.2474,40.1866,40.23,21500.0
2012-05-11 10:50:00,46.33,46.33,46.22,46.27,9700.0,40.2387,40.2387,40.1432,40.1866,9700.0
2012-05-11 11:00:00,46.28,46.31,46.21,46.27,9600.0,40.1953,40.2213,40.1345,40.1866,9600.0
2012-05-11 11:10:00,46.29,46.33,46.24,46.27,8600.0,40.204,40.2387,40.1605,40.1866,8600.0
2012-05-11 11:20:00,46.26,46.33,46.26,46.26,10100.0,40.1779,40.2387,40.1779,40.1779,10100.0
2012-05-11 11:30:00,46.29,46.35,46.26,46.33,9100.0,40.204,40.2561,40.1779,40.2387,9100.0
2012-05-11 11:40:00,46.33,46.36,46.27,46.36,12000.0,40.2387,40.2648,40.1866,40.2648,12000.0
2012-05-11 11:50:00,46.35,46.4,46.34,46.37,14700.0,40.2561,40.2995,40.2474,40.2735,14700.0
2012-05-11 12:00:00,46.37,46.38,46.32,46.33,7400.0,40.2735,40.2821,40.23,40.2387,7400.0
2012-05-11 12:10:00,46.32,46.34,46.29,46.29,4400.0,40.23,40.2474,40.204,40.204,4400.0
2012-05-11 12:20:00,46.3,46.34,46.29,46.3,7000.0,40.2127,40.2474,40.204,40.2127,7000.0
2012-05-11 12:30:00,46.31,46.38,46.31,46.38,8600.0,40.2213,40.2821,40.2213,40.2821,8600.0
2012-05-11 12:40:00,46.37,46.47,46.37,46.47,5600.0,40.2735,40.3603,40.2735,40.3603,5600.0
2012-05-11 12:50:00,46.46,46.46,46.38,46.39,5400.0,40.3516,40.3516,40.2821,40.2908,5400.0
2012-05-11 13:00:00,46.38,46.44,46.37,46.37,9200.0,40.2821,40.3342,40.2735,40.2735,9200.0
2012-05-11 13:10:00,46.36,46.36,46.3,46.31,6000.0,40.2648,40.2648,40.2127,40.2213,6000.0
2012-05-11 13:20:00,46.31,46.38,46.3,46.35,9800.0,40.2213,40.2821,40.2127,40.2561,9800.0
2012-05-11 13:30:00,46.35,46.42,46.35,46.35,14000.0,40.2561,40.3169,40.2561,40.2561,14000.0
2012-05-11 13:40:00,46.35,46.38,46.33,46.35,20500.0,40.2561,40.2821,40.2387,40.2561,20500.0
2012-05-11 13:50:00,46.34,46.37,46.31,46.32,24900.0,40.2474,40.2735,40.2213,40.23,24900.0
2012-05-11 14:00:00,46.33,46.33,46.25,46.29,12400.0,40.2387,40.2387,40.1692,40.204,12400.0
2012-05-11 14:10:00,46.28,46.31,46.28,46.3,30500.0,40.1953,40.2213,40.1953,40.2127,30500.0
2012-05-11 14:20:00,46.3,46.31,46.26,46.31,20200.0,40.2127,40.2213,40.1779,40.2213,20200.0
2012-05-11 14:30:00,46.3,46.35,46.29,46.3,13600.0,40.2127,40.2561,40.204,40.2127,13600.0
2012-05-11 14:40:00,46.3,46.34,46.29,46.32,20500.0,40.2127,40.2474,40.204,40.23,20500.0
2012-05-11 14:50:00,46.31,46.32,46.28,46.3,17900.0,40.2213,40.23,40.1953,40.2127,17900.0
2012-05-11 15:00:00,46.3,46.31,46.13,46.2,14500.0,40.2127,40.2213,40.065,40.1258,14500.0
2012-05-11 15:10:00,46.2,46.23,46.15,46.19,42400.0,40.1258,40.1519,40.0824,40.1171,42400.0
2012-05-11 15:20:00,46.21,46.27,46.21,46.27,14300.0,40.1345,40.1866,40.1345,40.1866,14300.0
2012-05-11 15:30:00,46.25,46.27,46.2,46.27,16700.0,40.1692,40.1866,40.1258,40.1866,16700.0
2012-05-11 15:40:00,46.26,46.28,46.18,46.25,35700.0,40.1779,40.1953,40.1084,40.1692,35700.0
2012-05-11 15:50:00,46.25,46.29,46.2,46.25,99400.0,40.1692,40.204,40.1258,40.1692,99400.0
2012-05-14 09:30:00,45.84,46.03,45.8,45.92,16600.0,39.8131,39.9782,39.7784,39.8826,16600.0
2012-05-14 09:40:00,45.92,45.96,45.85,45.86,19500.0,39.8826,39.9174,39.8218,39.8305,19500.0
2012-05-14 09:50:00,45.86,45.97,45.84,45.92,24400.0,39.8305,39.926,39.8131,39.8826,24400.0
2012-05-14 10:00:00,45.93,46.01,45.86,45.89,20900.0,39.8913,39.9608,39.8305,39.8566,20900.0
2012-05-14 10:10:00,45.89,45.9,45.71,45.74,22100.0,39.8566,39.8652,39.7002,39.7263,22100.0
2012-05-14 10:20:00,45.73,45.73,45.63,45.65,17700.0,39.7176,39.7176,39.6307,39.6481,17700.0
2012-05-14 10:30:00,45.65,45.76,45.61,45.76,8900.0,39.6481,39.7437,39.6134,39.7437,8900.0
2012-05-14 10:40:00,45.73,45.85,45.73,45.82,6500.0,39.7176,39.8218,39.7176,39.7958,6500.0
2012-05-14 10:50:00,45.84,45.97,45.84,45.96,7000.0,39.8131,39.926,39.8131,39.9174,7000.0
2012-05-14 11:00:00,45.95,45.96,45.87,45.87,12400.0,39.9087,39.9174,39.8392,39.8392,12400.0
2012-05-14 11:10:00,45.84,45.84,45.81,45.81,10200.0,39.8131,39.8131,39.7871,39.7871,10200.0
2012-05-14 11:20:00,45.82,46.03,45.82,46.02,12500.0,39.7958,39.9782,39.7958,39.9695,12500.0
2012-05-14 11:30:00,46.02,46.08,45.96,46.0,15100.0,39.9695,40.0216,39.9174,39.9521,15100.0
2012-05-14 11:40:00,45.96,46.03,45.9,46.03,20400.0,39.9174,39.9782,39.8652,39.9782,20400.0
2012-05-14 11:50:00,46.01,46.14,46.01,46.14,15700.0,39.9608,40.0737,39.9608,40.0737,15700.0
2012-05-14 12:00:00,46.12,46.15,46.06,46.06,14000.0,40.0563,40.0824,40.0042,40.0042,14000.0
2012-05-14 12:10:00,46.07,46.08,46.03,46.05,11600.0,40.0129,40.0216,39.9782,39.9955,11600.0
2012-05-14 12:20:00,46.04,46.12,46.04,46.09,7200.0,39.9868,40.0563,39.9868,40.0303,7200.0
2012-05-14 12:30:00,46.09,46.11,46.06,46.08,10000.0,40.0303,40.0476,40.0042,40.0216,10000.0
2012-05-14 12:40:00,46.08,46.19,46.08,46.19,5300.0,40.0216,40.1171,40.0216,40.1171,5300.0
2012-05-14 12:50:00,46.17,46.21,46.17,46.18,11800.0,40.0997,40.1345,40.0997,40.1084,11800.0
2012-05-14 13:00:00,46.18,46.23,46.18,46.22,15300.0,40.1084,40.1519,40.1084,40.1432,15300.0
2012-05-14 13:10:00,46.22,46.23,46.16,46.17,20800.0,40.1432,40.1519,40.0911,40.0997,20800.0
2012-05-14 13:20:00,46.18,46.21,46.17,46.18,7200.0,40.1084,40.1345,40.0997,40.1084,7200.0
2012-05-14 13:30:00,46.18,46.27,46.18,46.26,8100.0,40.1084,40.1866,40.1084,40.1779,8100.0
2012-05-14 13:40:00,46.28,46.3,46.27,46.28,8400.0,40.1953,40.2127,40.1866,40.1953,8400.0
2012-05-14 13:50:00,46.28,46.41,46.28,46.33,13800.0,40.1953,40.3082,40.1953,40.2387,13800.0
2012-05-14 14:00:00,46.33,46.34,46.3,46.3,7400.0,40.2387,40.2474,40.2127,40.2127,7400.0
2012-05-14 14:10:00,46.31,46.31,46.23,46.23,11200.0,40.2213,40.2213,40.1519,40.1519,11200.0
2012-05-14 14:20:00,46.22,46.26,46.2,46.23,6700.0,40.1432,40.1779,40.1258,40.1519,6700.0
2012-05-14 14:30:00,46.23,46.24,46.12,46.12,8600.0,40.1519,40.1605,40.0563,40.0563,8600.0
2012-05-14 14:40:00,46.12,46.13,46.08,46.12,7500.0,40.0563,40.065,40.0216,40.0563,7500.0
2012-05-14 14:50:00,46.12,46.18,46.02,46.03,13000.0,40.0563,40.1084,39.9695,39.9782,13000.0
2012-05-14 15:00:00,46.07,46.11,45.99,46.08,26000.0,40.0129,40.0476,39.9434,40.0216,26000.0
2012-05-14 15:10:00,46.08,46.2,46.08,46.16,27900.0,40.0216,40.1258,40.0216,40.0911,27900.0
2012-05-14 15:20:00,46.14,46.21,46.14,46.2,29200.0,40.0737,40.1345,40.0737,40.1258,29200.0
2012-05-14 15:30:00,46.2,46.25,46.13,46.14,23300.0,40.1258,40.1692,40.065,40.0737,23300.0
2012-05-14 15:40:00,46.14,46.17,46.01,46.08,42000.0,40.0737,40.0997,39.9608,40.0216,42000.0
2012-05-14 15:50:00,46.08,46.11,46.03,46.11,74600.0,40.0216,40.0476,39.9782,40.0476,74600.0
2012-05-15 09:30:00,46.04,46.16,46.01,46.06,28200.0,39.9868,40.0911,39.9608,40.0042,28200.0
2012-05-15 09:40:00,46.05,46.07,45.82,45.9,34200.0,39.9955,40.0129,39.7958,39.8652,34200.0
2012-05-15 09:50:00,45.91,45.99,45.85,45.87,27900.0,39.8739,39.9434,39.8218,39.8392,27900.0
2012-05-15 10:00:00,45.88,45.97,45.82,45.94,26700.0,39.8479,39.926,39.7958,39.9,26700.0
2012-05-15 10:10:00,45.94,45.94,45.86,45.9,25000.0,39.9,39.9,39.8305,39.8652,25000.0
2012-05-15 10:20:00,45.97,46.16,45.97,46.15,5600.0,39.926,40.0911,39.926,40.0824,5600.0
2012-05-15 10:30:00,46.17,46.17,46.05,46.09,6200.0,40.0997,40.0997,39.9955,40.0303,6200.0
2012-05-15 10:40:00,46.08,46.13,46.06,46.12,15400.0,40.0216,40.065,40.0042,40.0563,15400.0
2012-05-15 10:50:00,46.11,46.14,46.03,46.08,9900.0,40.0476,40.0737,39.9782,40.0216,9900.0
2012-05-15 11:00:00,46.06,46.06,45.92,45.96,12300.0,40.0042,40.0042,39.8826,39.9174,12300.0
2012-05-15 11:10:00,45.94,45.95,45.87,45.9,18800.0,39.9,39.9087,39.8392,39.8652,18800.0
2012-05-15 11:20:00,45.88,45.91,45.79,45.81,9400.0,39.8479,39.8739,39.7697,39.7871,9400.0
2012-05-15 11:30:00,45.8,46.03,45.8,46.0,21500.0,39.7784,39.9782,39.7784,39.9521,21500.0
2012-05-15 11:40:00,46.0,46.19,46.0,46.17,16500.0,39.9521,40.1171,39.9521,40.0997,16500.0
2012-05-15 11:50:00,46.19,46.19,46.13,46.19,8800.0,40.1171,40.1171,40.065,40.1171,8800.0
2012-05-15 12:00:00,46.2,46.3,46.17,46.3,10000.0,40.1258,40.2127,40.0997,40.2127,10000.0
2012-05-15 12:10:00,46.32,46.36,46.31,46.33,13800.0,40.23,40.2648,40.2213,40.2387,13800.0
2012-05-15 12:20:00,46.33,46.35,46.3,46.35,7900.0,40.2387,40.2561,40.2127,40.2561,7900.0
2012-05-15 12:30:00,46.34,46.35,46.32,46.35,4100.0,40.2474,40.2561,40.23,40.2561,4100.0
2012-05-15 12:40:00,46.34,46.35,46.3,46.3,5700.0,40.2474,40.2561,40.2127,40.2127,5700.0
2012-05-15 12:50:00,46.3,46.3,46.25,46.3,12500.0,40.2127,40.2127,40.1692,40.2127,12500.0
2012-05-15 13:00:00,46.31,46.35,46.3,46.35,5500.0,40.2213,40.2561,40.2127,40.2561,5500.0
2012-05-15 13:10:00,46.35,46.38,46.34,46.37,7600.0,40.2561,40.2821,40.2474,40.2735,7600.0
2012-05-15 13:20:00,46.35,46.41,46.35,46.37,11700.0,40.2561,40.3082,40.2561,40.2735,11700.0
2012-05-15 13:30:00,46.37,46.37,46.28,46.3,7500.0,40.2735,40.2735,40.1953,40.2127,7500.0
2012-05-15 13:40:00,46.3,46.33,46.28,46.31,16700.0,40.2127,40.2387,40.1953,40.2213,16700.0
2012-05-15 13:50:00,46.33,46.37,46.27,46.31,8600.0,40.2387,40.2735,40.1866,40.2213,8600.0
2012-05-15 14:00:00,46.32,46.36,46.26,46.3,14100.0,40.23,40.2648,40.1779,40.2127,14100.0
2012-05-15 14:10:00,46.3,46.39,46.3,46.38,17100.0,40.2127,40.2908,40.2127,40.2821,17100.0
2012-05-15 14:20:00,46.38,46.44,46.37,46.38,10000.0,40.2821,40.3342,40.2735,40.2821,10000.0
2012-05-15 14:30:00,46.38,46.43,46.32,46.35,16000.0,40.2821,40.3256,40.23,40.2561,16000.0
2012-05-15 14:40:00,46.34,46.38,46.33,46.34,16500.0,40.2474,40.2821,40.2387,40.2474,16500.0
2012-05-15 14:50:00,46.34,46.34,46.29,46.33,25600.0,40.2474,40.2474,40.204,40.2387,25600.0
2012-05-15 15:00:00,46.31,46.32,46.18,46.18,26800.0,40.2213,40.23,40.1084,40.1084,26800.0
2012-05-15 15:10:00,46.17,46.22,46.12,46.21,38000.0,40.0997,40.1432,40.0563,40.1345,38000.0
2012-05-15 15:20:00,46.21,46.22,46.1,46.13,29800.0,40.1345,40.1432,40.039,40.065,29800.0
2012-05-15 15:30:00,46.14,46.23,46.13,46.2,29200.0,40.0737,40.1519,40.065,40.1258,29200.0
2012-05-15 15:40:00,46.2,46.27,46.14,46.18,42000.0,40.1258,40.1866,40.0737,40.1084,42000.0
2012-05-15 15:50:00,46.18,46.28,46.14,46.24,54200.0,40.1084,40.1953,40.0737,40.1605,54200.0
2012-05-16 09:30:00,46.31,46.38,46.07,46.17,31100.0,40.2213,40.2821,40.0129,40.0997,31100.0
2012-05-16 09:40:00,46.18,46.18,46.02,46.12,18900.0,40.1084,40.1084,39.9695,40.0563,18900.0
2012-05-16 09:50:00,46.14,46.35,46.14,46.23,7800.0,40.0737,40.2561,40.0737,40.1519,7800.0
2012-05-16 10:00:00,46.26,46.28,46.09,46.09,7700.0,40.1779,40.1953,40.0303,40.0303,7700.0
2012-05-16 10:10:00,46.09,46.16,46.01,46.16,11300.0,40.0303,40.0911,39.9608,40.0911,11300.0
2012-05-16 10:20:00,46.16,46.3,46.15,46.28,22200.0,40.0911,40.2127,40.0824,40.1953,22200.0
2012-05-16 10:30:00,46.28,46.4,46.28,46.36,19400.0,40.1953,40.2995,40.1953,40.2648,19400.0
2012-05-16 10:40:00,46.36,46.5,46.36,46.48,38400.0,40.2648,40.3864,40.2648,40.369,38400.0
2012-05-16 10:50:00,46.49,46.5,46.41,46.48,25100.0,40.3777,40.3864,40.3082,40.369,25100.0
2012-05-16 11:00:00,46.48,46.48,46.29,46.33,34700.0,40.369,40.369,40.204,40.2387,34700.0
2012-05-16 11:10:00,46.34,46.42,46.33,46.37,18500.0,40.2474,40.3169,40.2387,40.2735,18500.0
2012-05-16 11:20:00,46.37,46.37,46.25,46.29,11900.0,40.2735,40.2735,40.1692,40.204,11900.0
2012-05-16 11:30:00,46.29,46.34,46.28,46.32,12400.0,40.204,40.2474,40.1953,40.23,12400.0
2012-05-16 11:40:00,46.33,46.38,46.3,46.38,12500.0,40.2387,40.2821,40.2127,40.2821,12500.0
2012-05-16 11:50:00,46.38,46.44,46.38,46.42,11600.0,40.2821,40.3342,40.2821,40.3169,11600.0
2012-05-16 12:00:00,46.4,46.4,46.35,46.37,9900.0,40.2995,40.2995,40.2561,40.2735,9900.0
2012-05-16 12:10:00,46.37,46.4,46.36,46.37,6600.0,40.2735,40.2995,40.2648,40.2735,6600.0
2012-05-16 12:20:00,46.37,46.38,46.26,46.3,11500.0,40.2735,40.2821,40.1779,40.2127,11500.0
2012-05-16 12:30:00,46.3,46.35,46.29,46.3,6200.0,40.2127,40.2561,40.204,40.2127,6200.0
2012-05-16 12:40:00,46.31,46.35,46.24,46.27,17700.0,40.2213,40.2561,40.1605,40.1866,17700.0
2012-05-16 12:50:00,46.27,46.27,46.17,46.21,13800.0,40.1866,40.1866,40.0997,40.1345,13800.0
2012-05-16 13:00:00,46.21,46.28,46.2,46.27,8900.0,40.1345,40.1953,40.1258,40.1866,8900.0
2012-05-16 13:10:00,46.28,46.35,46.28,46.35,7500.0,40.1953,40.2561,40.1953,40.2561,7500.0
2012-05-16 13:20:00,46.37,46.37,46.23,46.26,14900.0,40.2735,40.2735,40.1519,40.1779,14900.0
2012-05-16 13:30:00,46.25,46.25,46.19,46.2,9900.0,40.1692,40.1692,40.1171,40.1258,9900.0
2012-05-16 13:40:00,46.21,46.3,46.19,46.27,19300.0,40.1345,40.2127,40.1171,40.1866,19300.0
2012-05-16 13:50:00,46.25,46.34,46.23,46.32,8800.0,40.1692,40.2474,40.1519,40.23,8800.0
2012-05-16 14:00:00,46.33,46.4,46.21,46.22,60800.0,40.2387,40.2995,40.1345,40.1432,60800.0
2012-05-16 14:10:00,46.22,46.22,46.07,46.16,20700.0,40.1432,40.1432,40.0129,40.0911,20700.0
2012-05-16 14:20:00,46.2,46.2,46.09,46.1,11800.0,40.1258,40.1258,40.0303,40.039,11800.0
2012-05-16 14:30:00,46.11,46.13,45.99,45.99,21400.0,40.0476,40.065,39.9434,39.9434,21400.0
2012-05-16 14:40:00,45.99,46.1,45.97,46.09,51600.0,39.9434,40.039,39.926,40.0303,51600.0
2012-05-16 14:50:00,46.1,46.1,46.02,46.06,61600.0,40.039,40.039,39.9695,40.0042,61600.0
2012-05-16 15:00:00,46.07,46.19,46.07,46.19,15300.0,40.0129,40.1171,40.0129,40.1171,15300.0
2012-05-16 15:10:00,46.18,46.19,46.13,46.19,25200.0,40.1084,40.1171,40.065,40.1171,25200.0
2012-05-16 15:20:00,46.18,46.26,46.18,46.23,45100.0,40.1084,40.1779,40.1084,40.1519,45100.0
2012-05-16 15:30:00,46.22,46.35,46.22,46.32,26400.0,40.1432,40.2561,40.1432,40.23,26400.0
2012-05-16 15:40:00,46.32,46.32,46.17,46.18,29800.0,40.23,40.23,40.0997,40.1084,29800.0
2012-05-16 15:50:00,46.19,46.2,46.07,46.18,57300.0,40.1171,40.1258,40.0129,40.1084,57300.0
2012-05-17 09:30:00,46.27,46.33,45.83,45.85,19400.0,40.1866,40.2387,39.8044,39.8218,19400.0
2012-05-17 09:40:00,45.84,45.95,45.78,45.94,33400.0,39.8131,39.9087,39.761,39.9,33400.0
2012-05-17 09:50:00,45.91,45.98,45.87,45.98,10700.0,39.8739,39.9347,39.8392,39.9347,10700.0
2012-05-17 10:00:00,45.93,45.93,45.63,45.73,37400.0,39.8913,39.8913,39.6307,39.7176,37400.0
2012-05-17 10:10:00,45.71,45.8,45.69,45.7,35000.0,39.7002,39.7784,39.6829,39.6915,35000.0
2012-05-17 10:20:00,45.71,45.86,45.7,45.85,24000.0,39.7002,39.8305,39.6915,39.8218,24000.0
2012-05-17 10:30:00,45.84,45.91,45.78,45.91,11400.0,39.8131,39.8739,39.761,39.8739,11400.0
2012-05-17 10:40:00,45.92,45.93,45.77,45.79,24000.0,39.8826,39.8913,39.7523,39.7697,24000.0
2012-05-17 10:50:00,45.8,45.94,45.76,45.83,10900.0,39.7784,39.9,39.7437,39.8044,10900.0
2012-05-17 11:00:00,45.82,45.84,45.71,45.75,22400.0,39.7958,39.8131,39.7002,39.735,22400.0
2012-05-17 11:10:00,45.75,45.78,45.72,45.74,23200.0,39.735,39.761,39.7089,39.7263,23200.0
2012-05-17 11:20:00,45.74,45.75,45.64,45.66,14400.0,39.7263,39.735,39.6394,39.6568,14400.0
2012-05-17 11:30:00,45.64,45.65,45.46,45.5,43100.0,39.6394,39.6481,39.4831,39.5178,43100.0
2012-05-17 11:40:00,45.5,45.57,45.49,45.57,59700.0,39.5178,39.5786,39.5092,39.5786,59700.0
2012-05-17 11:50:00,45.54,45.58,45.47,45.51,28200.0,39.5526,39.5873,39.4918,39.5265,28200.0
2012-05-17 12:00:00,45.48,45.48,45.38,45.43,19500.0,39.5005,39.5005,39.4136,39.457,19500.0
2012-05-17 12:10:00,45.43,45.48,45.4,45.44,24600.0,39.457,39.5005,39.431,39.4657,24600.0
2012-05-17 12:20:00,45.45,45.62,45.45,45.61,11100.0,39.4744,39.6221,39.4744,39.6134,11100.0
2012-05-17 12:30:00,45.6,45.61,45.49,45.58,10800.0,39.6047,39.6134,39.5092,39.5873,10800.0
2012-05-17 12:40:00,45.6,45.63,45.5,45.52,11500.0,39.6047,39.6307,39.5178,39.5352,11500.0
2012-05-17 12:50:00,45.56,45.56,45.5,45.51,7500.0,39.5699,39.5699,39.5178,39.5265,7500.0
2012-05-17 13:00:00,45.5,45.6,45.46,45.6,13500.0,39.5178,39.6047,39.4831,39.6047,13500.0
2012-05-17 13:10:00,45.6,45.62,45.57,45.61,11800.0,39.6047,39.6221,39.5786,39.6134,11800.0
2012-05-17 13:20:00,45.63,45.68,45.59,45.6,6400.0,39.6307,39.6742,39.596,39.6047,6400.0
2012-05-17 13:30:00,45.59,45.66,45.58,45.65,12900.0,39.596,39.6568,39.5873,39.6481,12900.0
2012-05-17 13:40:00,45.64,45.67,45.55,45.55,16500.0,39.6394,39.6655,39.5613,39.5613,16500.0
2012-05-17 13:50:00,45.54,45.62,45.54,45.6,6100.0,39.5526,39.6221,39.5526,39.6047,6100.0
2012-05-17 14:00:00,45.59,45.6,45.51,45.54,9300.0,39.596,39.6047,39.5265,39.5526,9300.0
2012-05-17 14:10:00,45.57,45.57,45.46,45.48,9400.0,39.5786,39.5786,39.4831,39.5005,9400.0
2012-05-17 14:20:00,45.49,45.58,45.49,45.53,9800.0,39.5092,39.5873,39.5092,39.5439,9800.0
2012-05-17 14:30:00,45.55,45.58,45.44,45.51,11000.0,39.5613,39.5873,39.4657,39.5265,11000.0
2012-05-17 14:40:00,45.51,45.55,45.48,45.5,40300.0,39.5265,39.5613,39.5005,39.5178,40300.0
2012-05-17 14:50:00,45.51,45.53,45.48,45.52,9000.0,39.5265,39.5439,39.5005,39.5352,9000.0
2012-05-17 15:00:00,45.52,45.58,45.5,45.51,18800.0,39.5352,39.5873,39.5178,39.5265,18800.0
2012-05-17 15:10:00,45.51,45.62,45.51,45.55,19000.0,39.5265,39.6221,39.5265,39.5613,19000.0
2012-05-17 15:20:00,45.54,45.58,45.51,45.57,14200.0,39.5526,39.5873,39.5265,39.5786,14200.0
2012-05-17 15:30:00,45.57,45.57,45.47,45.5,35400.0,39.5786,39.5786,39.4918,39.5178,35400.0
2012-05-17 15:40:00,45.5,45.51,45.39,45.44,32300.0,39.5178,39.5265,39.4223,39.4657,32300.0
2012-05-17 15:50:00,45.43,45.51,45.36,45.36,99700.0,39.457,39.5265,39.3962,39.3962,99700.0
2012-05-18 09:30:00,45.42,45.56,45.23,45.51,135500.0,39.4484,39.5699,39.2833,39.5265,135500.0
2012-05-18 09:40:00,45.51,45.57,45.38,45.52,18400.0,39.5265,39.5786,39.4136,39.5352,18400.0
2012-05-18 09:50:00,45.52,45.57,45.44,45.44,16500.0,39.5352,39.5786,39.4657,39.4657,16500.0
2012-05-18 10:00:00,45.47,45.54,45.4,45.53,17200.0,39.4918,39.5526,39.431,39.5439,17200.0
2012-05-18 10:10:00,45.53,45.62,45.5,45.54,14900.0,39.5439,39.6221,39.5178,39.5526,14900.0
2012-05-18 10:20:00,45.56,45.56,45.49,45.54,18800.0,39.5699,39.5699,39.5092,39.5526,18800.0
2012-05-18 10:30:00,45.54,45.55,45.46,45.55,19100.0,39.5526,39.5613,39.4831,39.5613,19100.0
2012-05-18 10:40:00,45.55,45.74,45.52,45.71,30600.0,39.5613,39.7263,39.5352,39.7002,30600.0
2012-05-18 10:50:00,45.72,45.76,45.51,45.52,11200.0,39.7089,39.7437,39.5265,39.5352,11200.0
2012-05-18 11:00:00,45.52,45.54,45.36,45.38,21200.0,39.5352,39.5526,39.3962,39.4136,21200.0
2012-05-18 11:10:00,45.39,45.41,45.34,45.36,16500.0,39.4223,39.4397,39.3789,39.3962,16500.0
2012-05-18 11:20:00,45.36,45.36,45.25,45.29,39100.0,39.3962,39.3962,39.3007,39.3354,39100.0
2012-05-18 11:30:00,45.26,45.28,45.0,45.1,14100.0,39.3094,39.3268,39.0836,39.1704,14100.0
2012-05-18 11:40:00,45.11,45.17,45.02,45.06,11200.0,39.1791,39.2312,39.1009,39.1357,11200.0
2012-05-18 11:50:00,45.05,45.13,45.01,45.08,18500.0,39.127,39.1965,39.0923,39.1531,18500.0
2012-05-18 12:00:00,45.13,45.26,45.13,45.26,25900.0,39.1965,39.3094,39.1965,39.3094,25900.0
2012-05-18 12:10:00,45.26,45.3,45.22,45.23,7700.0,39.3094,39.3441,39.2746,39.2833,7700.0
2012-05-18 12:20:00,45.25,45.3,45.23,45.25,16700.0,39.3007,39.3441,39.2833,39.3007,16700.0
2012-05-18 12:30:00,45.22,45.26,45.12,45.16,10800.0,39.2746,39.3094,39.1878,39.2225,10800.0
2012-05-18 12:40:00,45.16,45.25,45.16,45.23,6200.0,39.2225,39.3007,39.2225,39.2833,6200.0
2012-05-18 12:50:00,45.22,45.25,45.14,45.14,7700.0,39.2746,39.3007,39.2052,39.2052,7700.0
2012-05-18 13:00:00,45.13,45.13,45.01,45.02,7700.0,39.1965,39.1965,39.0923,39.1009,7700.0
2012-05-18 13:10:00,45.04,45.1,45.02,45.03,22300.0,39.1183,39.1704,39.1009,39.1096,22300.0
2012-05-18 13:20:00,45.01,45.06,45.01,45.02,2500.0,39.0923,39.1357,39.0923,39.1009,2500.0
2012-05-18 13:30:00,45.04,45.11,45.02,45.03,6900.0,39.1183,39.1791,39.1009,39.1096,6900.0
2012-05-18 13:40:00,45.04,45.07,44.99,45.01,9600.0,39.1183,39.1444,39.0749,39.0923,9600.0
2012-05-18 13:50:00,45.03,45.03,44.96,44.97,6100.0,39.1096,39.1096,39.0488,39.0575,6100.0
2012-05-18 14:00:00,44.95,44.96,44.88,44.9,7500.0,39.0401,39.0488,38.9794,38.9967,7500.0
2012-05-18 14:10:00,44.91,45.05,44.87,44.98,35500.0,39.0054,39.127,38.9707,39.0662,35500.0
2012-05-18 14:20:00,44.98,45.0,44.88,44.89,15500.0,39.0662,39.0836,38.9794,38.988,15500.0
2012-05-18 14:30:00,44.89,44.9,44.76,44.79,15400.0,38.988,38.9967,38.8751,38.9012,15400.0
2012-05-18 14:40:00,44.81,44.81,44.7,44.74,15100.0,38.9186,38.9186,38.823,38.8578,15100.0
2012-05-18 14:50:00,44.75,44.8,44.69,44.69,30300.0,38.8664,38.9099,38.8143,38.8143,30300.0
2012-05-18 15:00:00,44.69,44.75,44.62,44.69,42300.0,38.8143,38.8664,38.7535,38.8143,42300.0
2012-05-18 15:10:00,44.69,44.79,44.69,44.69,29800.0,38.8143,38.9012,38.8143,38.8143,29800.0
2012-05-18 15:20:00,44.69,44.71,44.61,44.61,22200.0,38.8143,38.8317,38.7449,38.7449,22200.0
2012-05-18 15:30:00,44.62,44.65,44.39,44.46,61600.0,38.7535,38.7796,38.5538,38.6146,61600.0
2012-05-18 15:40:00,44.46,44.61,44.45,44.48,41200.0,38.6146,38.7449,38.6059,38.6319,41200.0
2012-05-18 15:50:00,44.48,44.55,44.43,44.49,76000.0,38.6319,38.6927,38.5885,38.6406,76000.0
2012-05-21 09:30:00,44.8,45.1,44.66,44.93,24200.0,38.9099,39.1704,38.7883,39.0228,24200.0
2012-05-21 09:40:00,44.93,44.94,44.74,44.84,18900.0,39.0228,39.0315,38.8578,38.9446,18900.0
2012-05-21 09:50:00,44.84,44.91,44.68,44.9,8600.0,38.9446,39.0054,38.8056,38.9967,8600.0
2012-05-21 10:00:00,44.91,44.93,44.87,44.93,20900.0,39.0054,39.0228,38.9707,39.0228,20900.0
2012-05-21 10:10:00,44.94,45.12,44.93,45.1,21500.0,39.0315,39.1878,39.0228,39.1704,21500.0
2012-05-21 10:20:00,45.11,45.11,45.0,45.03,21900.0,39.1791,39.1791,39.0836,39.1096,21900.0
2012-05-21 10:30:00,45.03,45.04,44.96,45.0,40600.0,39.1096,39.1183,39.0488,39.0836,40600.0
2012-05-21 10:40:00,45.01,45.03,44.99,44.99,16300.0,39.0923,39.1096,39.0749,39.0749,16300.0
2012-05-21 10:50:00,44.99,45.06,44.97,45.0,28700.0,39.0749,39.1357,39.0575,39.0836,28700.0
2012-05-21 11:00:00,44.99,45.02,44.94,44.99,23400.0,39.0749,39.1009,39.0315,39.0749,23400.0
2012-05-21 11:10:00,44.99,45.06,44.96,45.03,20100.0,39.0749,39.1357,39.0488,39.1096,20100.0
2012-05-21 11:20:00,45.02,45.03,44.99,45.02,22300.0,39.1009,39.1096,39.0749,39.1009,22300.0
2012-05-21 11:30:00,45.03,45.03,44.97,45.0,12300.0,39.1096,39.1096,39.0575,39.0836,12300.0
2012-05-21 11:40:00,45.0,45.03,44.98,45.02,9700.0,39.0836,39.1096,39.0662,39.1009,9700.0
2012-05-21 11:50:00,45.02,45.06,45.01,45.05,11100.0,39.1009,39.1357,39.0923,39.127,11100.0
2012-05-21 12:00:00,45.05,45.07,45.02,45.03,11400.0,39.127,39.1444,39.1009,39.1096,11400.0
2012-05-21 12:10:00,45.03,45.1,45.03,45.1,11600.0,39.1096,39.1704,39.1096,39.1704,11600.0
2012-05-21 12:20:00,45.1,45.18,45.09,45.16,17200.0,39.1704,39.2399,39.1617,39.2225,17200.0
2012-05-21 12:30:00,45.15,45.15,45.05,45.08,18100.0,39.2139,39.2139,39.127,39.1531,18100.0
2012-05-21 12:40:00,45.08,45.1,45.0,45.03,16000.0,39.1531,39.1704,39.0836,39.1096,16000.0
2012-05-21 12:50:00,45.04,45.07,44.97,45.0,26900.0,39.1183,39.1444,39.0575,39.0836,26900.0
2012-05-21 13:00:00,45.0,45.02,44.99,45.01,15100.0,39.0836,39.1009,39.0749,39.0923,15100.0
2012-05-21 13:10:00,45.0,45.04,44.99,45.02,12800.0,39.0836,39.1183,39.0749,39.1009,12800.0
2012-05-21 13:20:00,45.02,45.1,45.02,45.08,7900.0,39.1009,39.1704,39.1009,39.1531,7900.0
2012-05-21 13:30:00,45.08,45.09,45.03,45.06,12300.0,39.1531,39.1617,39.1096,39.1357,12300.0
2012-05-21 13:40:00,45.07,45.13,45.01,45.13,22500.0,39.1444,39.1965,39.0923,39.1965,22500.0
2012-05-21 13:50:00,45.13,45.13,45.08,45.11,8600.0,39.1965,39.1965,39.1531,39.1791,8600.0
2012-05-21 14:00:00,45.1,45.11,45.02,45.08,13800.0,39.1704,39.1791,39.1009,39.1531,13800.0
2012-05-21 14:10:00,45.07,45.1,45.02,45.1,13800.0,39.1444,39.1704,39.1009,39.1704,13800.0
2012-05-21 14:20:00,45.14,45.16,45.01,45.01,15200.0,39.2052,39.2225,39.0923,39.0923,15200.0
2012-05-21 14:30:00,45.0,45.09,45.0,45.07,12400.0,39.0836,39.1617,39.0836,39.1444,12400.0
2012-05-21 14:40:00,45.08,45.11,45.06,45.09,14100.0,39.1531,39.1791,39.1357,39.1617,14100.0
2012-05-21 14:50:00,45.1,45.14,45.07,45.07,18900.0,39.1704,39.2052,39.1444,39.1444,18900.0
2012-05-21 15:00:00,45.07,45.18,45.07,45.18,28900.0,39.1444,39.2399,39.1444,39.2399,28900.0
2012-05-21 15:10:00,45.18,45.23,45.17,45.21,59600.0,39.2399,39.2833,39.2312,39.266,59600.0
2012-05-21 15:20:00,45.22,45.3,45.21,45.27,27200.0,39.2746,39.3441,39.266,39.3181,27200.0
2012-05-21 15:30:00,45.26,45.3,45.22,45.3,27300.0,39.3094,39.3441,39.2746,39.3441,27300.0
2012-05-21 15:40:00,45.3,45.32,45.2,45.2,63000.0,39.3441,39.3615,39.2573,39.2573,63000.0
2012-05-21 15:50:00,45.2,45.35,45.19,45.26,141200.0,39.2573,39.3876,39.2486,39.3094,141200.0
2012-05-22 09:30:00,45.37,45.48,45.22,45.25,16800.0,39.4049,39.5005,39.2746,39.3007,16800.0
2012-05-22 09:40:00,45.23,45.53,45.23,45.53,13400.0,39.2833,39.5439,39.2833,39.5439,13400.0
2012-05-22 09:50:00,45.55,45.7,45.37,45.38,21600.0,39.5613,39.6915,39.4049,39.4136,21600.0
2012-05-22 10:00:00,45.42,45.55,45.42,45.45,21700.0,39.4484,39.5613,39.4484,39.4744,21700.0
2012-05-22 10:10:00,45.43,45.54,45.37,45.39,26800.0,39.457,39.5526,39.4049,39.4223,26800.0
2012-05-22 10:20:00,45.39,45.46,45.37,45.38,19200.0,39.4223,39.4831,39.4049,39.4136,19200.0
2012-05-22 10:30:00,45.38,45.39,45.23,45.24,23000.0,39.4136,39.4223,39.2833,39.292,23000.0
2012-05-22 10:40:00,45.24,45.35,45.21,45.29,27700.0,39.292,39.3876,39.266,39.3354,27700.0
2012-05-22 10:50:00,45.29,45.38,45.22,45.38,29200.0,39.3354,39.4136,39.2746,39.4136,29200.0
2012-05-22 11:00:00,45.4,45.45,45.37,45.4,27900.0,39.431,39.4744,39.4049,39.431,27900.0
2012-05-22 11:10:00,45.39,45.42,45.33,45.36,23500.0,39.4223,39.4484,39.3702,39.3962,23500.0
2012-05-22 11:20:00,45.36,45.36,45.27,45.29,29900.0,39.3962,39.3962,39.3181,39.3354,29900.0
2012-05-22 11:30:00,45.29,45.33,45.28,45.3,13100.0,39.3354,39.3702,39.3268,39.3441,13100.0
2012-05-22 11:40:00,45.3,45.34,45.27,45.32,37300.0,39.3441,39.3789,39.3181,39.3615,37300.0
2012-05-22 11:50:00,45.33,45.34,45.28,45.32,20800.0,39.3702,39.3789,39.3268,39.3615,20800.0
2012-05-22 12:00:00,45.33,45.35,45.27,45.28,24800.0,39.3702,39.3876,39.3181,39.3268,24800.0
2012-05-22 12:10:00,45.28,45.33,45.15,45.2,23200.0,39.3268,39.3702,39.2139,39.2573,23200.0
2012-05-22 12:20:00,45.22,45.27,45.21,45.24,10700.0,39.2746,39.3181,39.266,39.292,10700.0
2012-05-22 12:30:00,45.24,45.24,45.2,45.22,13800.0,39.292,39.292,39.2573,39.2746,13800.0
2012-05-22 12:40:00,45.23,45.32,45.23,45.3,9000.0,39.2833,39.3615,39.2833,39.3441,9000.0
2012-05-22 12:50:00,45.29,45.29,45.23,45.23,18100.0,39.3354,39.3354,39.2833,39.2833,18100.0
2012-05-22 13:00:00,45.23,45.3,45.22,45.27,12500.0,39.2833,39.3441,39.2746,39.3181,12500.0
2012-05-22 13:10:00,45.28,45.3,45.24,45.25,13300.0,39.3268,39.3441,39.292,39.3007,13300.0
2012-05-22 13:20:00,45.24,45.24,45.21,45.22,6700.0,39.292,39.292,39.266,39.2746,6700.0
2012-05-22 13:30:00,45.21,45.33,45.17,45.28,12800.0,39.266,39.3702,39.2312,39.3268,12800.0
2012-05-22 13:40:00,45.28,45.28,45.18,45.19,8200.0,39.3268,39.3268,39.2399,39.2486,8200.0
2012-05-22 13:50:00,45.21,45.25,45.19,45.24,8300.0,39.266,39.3007,39.2486,39.292,8300.0
2012-05-22 14:00:00,45.25,45.3,45.22,45.23,54800.0,39.3007,39.3441,39.2746,39.2833,54800.0
2012-05-22 14:10:00,45.23,45.23,45.13,45.2,11100.0,39.2833,39.2833,39.1965,39.2573,11100.0
2012-05-22 14:20:00,45.21,45.3,45.21,45.28,9900.0,39.266,39.3441,39.266,39.3268,9900.0
2012-05-22 14:30:00,45.28,45.29,45.16,45.17,18200.0,39.3268,39.3354,39.2225,39.2312,18200.0
2012-05-22 14:40:00,45.19,45.26,45.17,45.26,15200.0,39.2486,39.3094,39.2312,39.3094,15200.0
2012-05-22 14:50:00,45.27,45.3,45.22,45.28,16500.0,39.3181,39.3441,39.2746,39.3268,16500.0
2012-05-22 15:00:00,45.28,45.31,45.23,45.3,27100.0,39.3268,39.3528,39.2833,39.3441,27100.0
2012-05-22 15:10:00,45.28,45.31,45.22,45.22,22100.0,39.3268,39.3528,39.2746,39.2746,22100.0
2012-05-22 15:20:00,45.22,45.26,45.15,45.15,24900.0,39.2746,39.3094,39.2139,39.2139,24900.0
2012-05-22 15:30:00,45.15,45.15,45.0,45.01,25200.0,39.2139,39.2139,39.0836,39.0923,25200.0
2012-05-22 15:40:00,45.02,45.05,44.89,44.9,40700.0,39.1009,39.127,38.988,38.9967,40700.0
2012-05-22 15:50:00,44.9,45.0,44.89,44.99,167000.0,38.9967,39.0836,38.988,39.0749,167000.0
2012-05-23 09:30:00,44.65,44.91,44.65,44.88,38800.0,38.9343,39.161,38.9343,39.1349,38800.0
2012-05-23 09:40:00,44.91,44.97,44.82,44.83,21100.0,39.161,39.2133,39.0825,39.0913,21100.0
2012-05-23 09:50:00,44.84,45.1,44.82,45.1,10400.0,39.1,39.3267,39.0825,39.3267,10400.0
2012-05-23 10:00:00,45.11,45.13,44.8,44.8,22800.0,39.3354,39.3529,39.0651,39.0651,22800.0
2012-05-23 10:10:00,44.82,44.84,44.66,44.66,13400.0,39.0825,39.1,38.943,38.943,13400.0
2012-05-23 10:20:00,44.66,44.75,44.61,44.73,47000.0,38.943,39.0215,38.8994,39.0041,47000.0
2012-05-23 10:30:00,44.73,44.77,44.61,44.62,31800.0,39.0041,39.0389,38.8994,38.9081,31800.0
2012-05-23 10:40:00,44.6,44.65,44.42,44.44,26300.0,38.8907,38.9343,38.7337,38.7512,26300.0
2012-05-23 10:50:00,44.44,44.48,44.3,44.3,41600.0,38.7512,38.7861,38.6291,38.6291,41600.0
2012-05-23 11:00:00,44.28,44.4,44.22,44.4,28700.0,38.6117,38.7163,38.5593,38.7163,28700.0
2012-05-23 11:10:00,44.4,44.45,44.35,44.42,7600.0,38.7163,38.7599,38.6727,38.7337,7600.0
2012-05-23 11:20:00,44.42,44.49,44.4,44.4,24000.0,38.7337,38.7948,38.7163,38.7163,24000.0
2012-05-23 11:30:00,44.4,44.41,44.3,44.38,29200.0,38.7163,38.725,38.6291,38.6989,29200.0
2012-05-23 11:40:00,44.39,44.4,44.35,44.36,13200.0,38.7076,38.7163,38.6727,38.6814,13200.0
2012-05-23 11:50:00,44.37,44.4,44.3,44.36,16000.0,38.6901,38.7163,38.6291,38.6814,16000.0
2012-05-23 12:00:00,44.36,44.37,44.12,44.18,34300.0,38.6814,38.6901,38.4721,38.5245,34300.0
2012-05-23 12:10:00,44.19,44.26,44.16,44.26,16000.0,38.5332,38.5942,38.507,38.5942,16000.0
2012-05-23 12:20:00,44.26,44.26,44.12,44.13,16400.0,38.5942,38.5942,38.4721,38.4809,16400.0
2012-05-23 12:30:00,44.13,44.22,44.11,44.22,19000.0,38.4809,38.5593,38.4634,38.5593,19000.0
2012-05-23 12:40:00,44.23,44.34,44.22,44.33,11200.0,38.5681,38.664,38.5593,38.6553,11200.0
2012-05-23 12:50:00,44.32,44.33,44.2,44.2,28600.0,38.6465,38.6553,38.5419,38.5419,28600.0
2012-05-23 13:00:00,44.2,44.24,44.19,44.2,21000.0,38.5419,38.5768,38.5332,38.5419,21000.0
2012-05-23 13:10:00,44.2,44.27,44.2,44.22,13500.0,38.5419,38.6029,38.5419,38.5593,13500.0
2012-05-23 13:20:00,44.22,44.32,44.22,44.28,17100.0,38.5593,38.6465,38.5593,38.6117,17100.0
2012-05-23 13:30:00,44.28,44.35,44.27,44.33,16200.0,38.6117,38.6727,38.6029,38.6553,16200.0
2012-05-23 13:40:00,44.34,44.4,44.34,44.39,15700.0,38.664,38.7163,38.664,38.7076,15700.0
2012-05-23 13:50:00,44.39,44.41,44.32,44.39,18900.0,38.7076,38.725,38.6465,38.7076,18900.0
2012-05-23 14:00:00,44.39,44.41,44.3,44.41,13500.0,38.7076,38.725,38.6291,38.725,13500.0
2012-05-23 14:10:00,44.41,44.42,44.3,44.31,16500.0,38.725,38.7337,38.6291,38.6378,16500.0
2012-05-23 14:20:00,44.32,44.35,44.27,44.27,14100.0,38.6465,38.6727,38.6029,38.6029,14100.0
2012-05-23 14:30:00,44.26,44.45,44.24,44.45,15200.0,38.5942,38.7599,38.5768,38.7599,15200.0
2012-05-23 14:40:00,44.44,44.55,44.42,44.53,21200.0,38.7512,38.8471,38.7337,38.8297,21200.0
2012-05-23 14:50:00,44.53,44.67,44.53,44.66,24200.0,38.8297,38.9517,38.8297,38.943,24200.0
2012-05-23 15:00:00,44.67,44.78,44.6,44.76,35600.0,38.9517,39.0477,38.8907,39.0302,35600.0
2012-05-23 15:10:00,44.78,44.81,44.67,44.79,33000.0,39.0477,39.0738,38.9517,39.0564,33000.0
2012-05-23 15:20:00,44.8,44.91,44.76,44.87,41100.0,39.0651,39.161,39.0302,39.1261,41100.0
2012-05-23 15:30:00,44.86,45.09,44.86,45.07,48200.0,39.1174,39.318,39.1174,39.3005,48200.0
2012-05-23 15:40:00,45.06,45.2,45.06,45.11,61300.0,39.2918,39.4139,39.2918,39.3354,61300.0
2012-05-23 15:50:00,45.11,45.14,45.01,45.11,100400.0,39.3354,39.3616,39.2482,39.3354,100400.0
2012-05-24 09:30:00,45.29,45.36,45.19,45.28,14200.0,39.4924,39.5534,39.4052,39.4836,14200.0
2012-05-24 09:40:00,45.22,45.4,45.22,45.3,14400.0,39.4313,39.5883,39.4313,39.5011,14400.0
2012-05-24 09:50:00,45.27,45.3,45.12,45.16,12000.0,39.4749,39.5011,39.3441,39.379,12000.0
2012-05-24 10:00:00,45.14,45.45,45.14,45.45,13400.0,39.3616,39.6319,39.3616,39.6319,13400.0
2012-05-24 10:10:00,45.46,45.53,45.44,45.52,14200.0,39.6406,39.7016,39.6232,39.6929,14200.0
2012-05-24 10:20:00,45.5,45.53,45.42,45.53,10100.0,39.6755,39.7016,39.6057,39.7016,10100.0
2012-05-24 10:30:00,45.53,45.65,45.47,45.62,17500.0,39.7016,39.8063,39.6493,39.7801,17500.0
2012-05-24 10:40:00,45.62,45.65,45.53,45.53,7700.0,39.7801,39.8063,39.7016,39.7016,7700.0
2012-05-24 10:50:00,45.54,45.56,45.45,45.45,13500.0,39.7104,39.7278,39.6319,39.6319,13500.0
2012-05-24 11:00:00,45.44,45.47,45.38,45.4,10700.0,39.6232,39.6493,39.5708,39.5883,10700.0
2012-05-24 11:10:00,45.41,45.53,45.41,45.48,9100.0,39.597,39.7016,39.597,39.658,9100.0
2012-05-24 11:20:00,45.48,45.5,45.38,45.41,10800.0,39.658,39.6755,39.5708,39.597,10800.0
2012-05-24 11:30:00,45.41,45.42,45.35,45.38,14800.0,39.597,39.6057,39.5447,39.5708,14800.0
2012-05-24 11:40:00,45.38,45.4,45.34,45.34,16300.0,39.5708,39.5883,39.536,39.536,16300.0
2012-05-24 11:50:00,45.36,45.37,45.28,45.28,9500.0,39.5534,39.5621,39.4836,39.4836,9500.0
2012-05-24 12:00:00,45.27,45.28,45.13,45.17,9200.0,39.4749,39.4836,39.3529,39.3877,9200.0
2012-05-24 12:10:00,45.18,45.24,45.18,45.21,22700.0,39.3965,39.4488,39.3965,39.4226,22700.0
2012-05-24 12:20:00,45.22,45.27,45.21,45.22,9300.0,39.4313,39.4749,39.4226,39.4313,9300.0
2012-05-24 12:30:00,45.21,45.23,45.19,45.23,5000.0,39.4226,39.4401,39.4052,39.4401,5000.0
2012-05-24 12:40:00,45.22,45.3,45.22,45.3,10900.0,39.4313,39.5011,39.4313,39.5011,10900.0
2012-05-24 12:50:00,45.3,45.3,45.23,45.3,8900.0,39.5011,39.5011,39.4401,39.5011,8900.0
2012-05-24 13:00:00,45.3,45.32,45.22,45.28,12000.0,39.5011,39.5185,39.4313,39.4836,12000.0
2012-05-24 13:10:00,45.27,45.29,45.22,45.26,10900.0,39.4749,39.4924,39.4313,39.4662,10900.0
2012-05-24 13:20:00,45.26,45.27,45.16,45.16,15000.0,39.4662,39.4749,39.379,39.379,15000.0
2012-05-24 13:30:00,45.17,45.17,45.08,45.12,10000.0,39.3877,39.3877,39.3093,39.3441,10000.0
2012-05-24 13:40:00,45.12,45.13,45.05,45.07,11800.0,39.3441,39.3529,39.2831,39.3005,11800.0
2012-05-24 13:50:00,45.07,45.07,45.0,45.01,11100.0,39.3005,39.3005,39.2395,39.2482,11100.0
2012-05-24 14:00:00,44.99,45.05,44.98,45.0,15800.0,39.2308,39.2831,39.2221,39.2395,15800.0
2012-05-24 14:10:00,44.99,45.02,44.94,45.01,21200.0,39.2308,39.2569,39.1872,39.2482,21200.0
2012-05-24 14:20:00,45.02,45.04,44.95,45.04,17300.0,39.2569,39.2744,39.1959,39.2744,17300.0
2012-05-24 14:30:00,45.03,45.11,45.02,45.04,17600.0,39.2657,39.3354,39.2569,39.2744,17600.0
2012-05-24 14:40:00,45.03,45.05,44.99,45.05,14900.0,39.2657,39.2831,39.2308,39.2831,14900.0
2012-05-24 14:50:00,45.06,45.09,45.04,45.05,8100.0,39.2918,39.318,39.2744,39.2831,8100.0
2012-05-24 15:00:00,45.06,45.18,45.05,45.18,26600.0,39.2918,39.3965,39.2831,39.3965,26600.0
2012-05-24 15:10:00,45.18,45.2,45.15,45.18,24400.0,39.3965,39.4139,39.3703,39.3965,24400.0
2012-05-24 15:20:00,45.19,45.35,45.16,45.28,32000.0,39.4052,39.5447,39.379,39.4836,32000.0
2012-05-24 15:30:00,45.31,45.37,45.28,45.29,22000.0,39.5098,39.5621,39.4836,39.4924,22000.0
2012-05-24 15:40:00,45.3,45.37,45.25,45.36,39600.0,39.5011,39.5621,39.4575,39.5534,39600.0
2012-05-24 15:50:00,45.36,45.51,45.35,45.48,60200.0,39.5534,39.6842,39.5447,39.658,60200.0
2012-05-25 09:30:00,45.54,45.56,45.37,45.45,12100.0,39.7104,39.7278,39.5621,39.6319,12100.0
2012-05-25 09:40:00,45.41,45.6,45.41,45.6,13500.0,39.597,39.7627,39.597,39.7627,13500.0
2012-05-25 09:50:00,45.61,45.69,45.53,45.66,20100.0,39.7714,39.8412,39.7016,39.815,20100.0
2012-05-25 10:00:00,45.65,45.66,45.41,45.42,11800.0,39.8063,39.815,39.597,39.6057,11800.0
2012-05-25 10:10:00,45.42,45.46,45.37,45.45,12800.0,39.6057,39.6406,39.5621,39.6319,12800.0
2012-05-25 10:20:00,45.45,45.52,45.41,45.49,14400.0,39.6319,39.6929,39.597,39.6668,14400.0
2012-05-25 10:30:00,45.48,45.59,45.48,45.58,16900.0,39.658,39.754,39.658,39.7452,16900.0
2012-05-25 10:40:00,45.6,45.6,45.51,45.53,8500.0,39.7627,39.7627,39.6842,39.7016,8500.0
2012-05-25 10:50:00,45.55,45.58,45.53,45.58,8400.0,39.7191,39.7452,39.7016,39.7452,8400.0
2012-05-25 11:00:00,45.59,45.64,45.59,45.61,21600.0,39.754,39.7976,39.754,39.7714,21600.0
2012-05-25 11:10:00,45.61,45.62,45.57,45.62,11100.0,39.7714,39.7801,39.7365,39.7801,11100.0
2012-05-25 11:20:00,45.62,45.66,45.59,45.66,7600.0,39.7801,39.815,39.754,39.815,7600.0
2012-05-25 11:30:00,45.66,45.66,45.55,45.57,14300.0,39.815,39.815,39.7191,39.7365,14300.0
2012-05-25 11:40:00,45.56,45.65,45.56,45.64,8100.0,39.7278,39.8063,39.7278,39.7976,8100.0
2012-05-25 11:50:00,45.65,45.71,45.64,45.69,13300.0,39.8063,39.8586,39.7976,39.8412,13300.0
2012-05-25 12:00:00,45.71,45.73,45.67,45.68,14300.0,39.8586,39.876,39.8237,39.8324,14300.0
2012-05-25 12:10:00,45.68,45.74,45.67,45.72,11100.0,39.8324,39.8848,39.8237,39.8673,11100.0
2012-05-25 12:20:00,45.73,45.73,45.65,45.65,13400.0,39.876,39.876,39.8063,39.8063,13400.0
2012-05-25 12:30:00,45.64,45.66,45.62,45.66,8100.0,39.7976,39.815,39.7801,39.815,8100.0
2012-05-25 12:40:00,45.65,45.67,45.63,45.64,11400.0,39.8063,39.8237,39.7888,39.7976,11400.0
2012-05-25 12:50:00,45.63,45.66,45.62,45.66,6000.0,39.7888,39.815,39.7801,39.815,6000.0
2012-05-25 13:00:00,45.65,45.66,45.61,45.62,7100.0,39.8063,39.815,39.7714,39.7801,7100.0
2012-05-25 13:10:00,45.63,45.64,45.6,45.62,9800.0,39.7888,39.7976,39.7627,39.7801,9800.0
2012-05-25 13:20:00,45.63,45.69,45.61,45.68,9200.0,39.7888,39.8412,39.7714,39.8324,9200.0
2012-05-25 13:30:00,45.68,45.68,45.66,45.66,6800.0,39.8324,39.8324,39.815,39.815,6800.0
2012-05-25 13:40:00,45.68,45.71,45.67,45.69,6300.0,39.8324,39.8586,39.8237,39.8412,6300.0
2012-05-25 13:50:00,45.68,45.7,45.67,45.7,7800.0,39.8324,39.8499,39.8237,39.8499,7800.0
2012-05-25 14:00:00,45.7,45.71,45.51,45.51,23500.0,39.8499,39.8586,39.6842,39.6842,23500.0
2012-05-25 14:10:00,45.51,45.53,45.46,45.46,9700.0,39.6842,39.7016,39.6406,39.6406,9700.0
2012-05-25 14:20:00,45.45,45.54,45.4,45.52,16300.0,39.6319,39.7104,39.5883,39.6929,16300.0
2012-05-25 14:30:00,45.52,45.56,45.52,45.56,8900.0,39.6929,39.7278,39.6929,39.7278,8900.0
2012-05-25 14:40:00,45.55,45.55,45.49,45.51,11800.0,39.7191,39.7191,39.6668,39.6842,11800.0
2012-05-25 14:50:00,45.53,45.58,45.52,45.56,19900.0,39.7016,39.7452,39.6929,39.7278,19900.0
2012-05-25 15:00:00,45.57,45.59,45.54,45.57,14900.0,39.7365,39.754,39.7104,39.7365,14900.0
2012-05-25 15:10:00,45.56,45.58,45.48,45.5,16400.0,39.7278,39.7452,39.658,39.6755,16400.0
2012-05-25 15:20:00,45.5,45.56,45.48,45.54,49600.0,39.6755,39.7278,39.658,39.7104,49600.0
2012-05-25 15:30:00,45.54,45.59,45.52,45.56,30100.0,39.7104,39.754,39.6929,39.7278,30100.0
2012-05-25 15:40:00,45.56,45.62,45.53,45.61,35200.0,39.7278,39.7801,39.7016,39.7714,35200.0
2012-05-25 15:50:00,45.61,45.64,45.56,45.64,70700.0,39.7714,39.7976,39.7278,39.7976,70700.0
2012-05-29 09:30:00,46.01,46.01,45.82,45.91,29700.0,40.1202,40.1202,39.9545,40.033,29700.0
2012-05-29 09:40:00,45.92,46.0,45.88,45.95,31800.0,40.0417,40.1115,40.0068,40.0679,31800.0
2012-05-29 09:50:00,45.96,46.0,45.92,45.97,23500.0,40.0766,40.1115,40.0417,40.0853,23500.0
2012-05-29 10:00:00,45.94,45.97,45.79,45.87,25100.0,40.0592,40.0853,39.9284,39.9981,25100.0
2012-05-29 10:10:00,45.9,46.02,45.89,46.02,30000.0,40.0243,40.1289,40.0156,40.1289,30000.0
2012-05-29 10:20:00,46.01,46.03,45.97,45.98,23500.0,40.1202,40.1376,40.0853,40.094,23500.0
2012-05-29 10:30:00,45.99,46.01,45.96,45.96,22900.0,40.1028,40.1202,40.0766,40.0766,22900.0
2012-05-29 10:40:00,45.96,45.96,45.89,45.91,13900.0,40.0766,40.0766,40.0156,40.033,13900.0
2012-05-29 10:50:00,45.91,45.93,45.9,45.9,13600.0,40.033,40.0504,40.0243,40.0243,13600.0
2012-05-29 11:00:00,45.9,45.91,45.82,45.82,15700.0,40.0243,40.033,39.9545,39.9545,15700.0
2012-05-29 11:10:00,45.82,45.86,45.82,45.85,18300.0,39.9545,39.9894,39.9545,39.9807,18300.0
2012-05-29 11:20:00,45.86,45.87,45.83,45.85,31700.0,39.9894,39.9981,39.9632,39.9807,31700.0
2012-05-29 11:30:00,45.85,45.86,45.64,45.65,22500.0,39.9807,39.9894,39.7976,39.8063,22500.0
2012-05-29 11:40:00,45.65,45.67,45.55,45.56,21000.0,39.8063,39.8237,39.7191,39.7278,21000.0
2012-05-29 11:50:00,45.58,45.64,45.57,45.61,17800.0,39.7452,39.7976,39.7365,39.7714,17800.0
2012-05-29 12:00:00,45.61,45.65,45.55,45.59,26000.0,39.7714,39.8063,39.7191,39.754,26000.0
2012-05-29 12:10:00,45.59,45.6,45.52,45.53,19300.0,39.754,39.7627,39.6929,39.7016,19300.0
2012-05-29 12:20:00,45.54,45.61,45.54,45.61,12900.0,39.7104,39.7714,39.7104,39.7714,12900.0
2012-05-29 12:30:00,45.6,45.63,45.58,45.63,11100.0,39.7627,39.7888,39.7452,39.7888,11100.0
2012-05-29 12:40:00,45.64,45.67,45.63,45.66,14600.0,39.7976,39.8237,39.7888,39.815,14600.0
2012-05-29 12:50:00,45.66,45.72,45.65,45.69,27400.0,39.815,39.8673,39.8063,39.8412,27400.0
2012-05-29 13:00:00,45.69,45.69,45.64,45.65,18000.0,39.8412,39.8412,39.7976,39.8063,18000.0
2012-05-29 13:10:00,45.65,45.71,45.65,45.71,9000.0,39.8063,39.8586,39.8063,39.8586,9000.0
2012-05-29 13:20:00,45.69,45.72,45.68,45.71,11000.0,39.8412,39.8673,39.8324,39.8586,11000.0
2012-05-29 13:30:00,45.72,45.78,45.71,45.75,16100.0,39.8673,39.9196,39.8586,39.8935,16100.0
2012-05-29 13:40:00,45.76,45.85,45.76,45.84,10900.0,39.9022,39.9807,39.9022,39.972,10900.0
2012-05-29 13:50:00,45.86,45.86,45.84,45.84,13600.0,39.9894,39.9894,39.972,39.972,13600.0
2012-05-29 14:00:00,45.84,45.86,45.84,45.84,29000.0,39.972,39.9894,39.972,39.972,29000.0
2012-05-29 14:10:00,45.85,45.88,45.83,45.84,33900.0,39.9807,40.0068,39.9632,39.972,33900.0
2012-05-29 14:20:00,45.84,45.86,45.8,45.84,20000.0,39.972,39.9894,39.9371,39.972,20000.0
2012-05-29 14:30:00,45.84,45.87,45.84,45.84,17200.0,39.972,39.9981,39.972,39.972,17200.0
2012-05-29 14:40:00,45.85,45.89,45.84,45.88,24000.0,39.9807,40.0156,39.972,40.0068,24000.0
2012-05-29 14:50:00,45.88,45.99,45.88,45.99,15800.0,40.0068,40.1028,40.0068,40.1028,15800.0
2012-05-29 15:00:00,45.98,45.99,45.9,45.9,32100.0,40.094,40.1028,40.0243,40.0243,32100.0
2012-05-29 15:10:00,45.91,45.95,45.89,45.9,24400.0,40.033,40.0679,40.0156,40.0243,24400.0
2012-05-29 15:20:00,45.91,45.91,45.87,45.88,32400.0,40.033,40.033,39.9981,40.0068,32400.0
2012-05-29 15:30:00,45.88,45.96,45.86,45.94,51900.0,40.0068,40.0766,39.9894,40.0592,51900.0
2012-05-29 15:40:00,45.94,46.09,45.93,46.07,69900.0,40.0592,40.19,40.0504,40.1725,69900.0
2012-05-29 15:50:00,46.08,46.13,46.05,46.1,117300.0,40.1812,40.2248,40.1551,40.1987,117300.0
2012-05-30 09:30:00,45.67,45.88,45.55,45.6,19900.0,39.8237,40.0068,39.7191,39.7627,19900.0
2012-05-30 09:40:00,45.63,45.78,45.51,45.75,15100.0,39.7888,39.9196,39.6842,39.8935,15100.0
2012-05-30 09:50:00,45.76,45.77,45.66,45.7,12300.0,39.9022,39.9109,39.815,39.8499,12300.0
2012-05-30 10:00:00,45.7,45.71,45.54,45.64,12300.0,39.8499,39.8586,39.7104,39.7976,12300.0
2012-05-30 10:10:00,45.64,45.69,45.52,45.52,12900.0,39.7976,39.8412,39.6929,39.6929,12900.0
2012-05-30 10:20:00,45.54,45.67,45.5,45.66,9600.0,39.7104,39.8237,39.6755,39.815,9600.0
2012-05-30 10:30:00,45.67,45.69,45.47,45.47,22100.0,39.8237,39.8412,39.6493,39.6493,22100.0
2012-05-30 10:40:00,45.46,45.55,45.46,45.49,13000.0,39.6406,39.7191,39.6406,39.6668,13000.0
2012-05-30 10:50:00,45.53,45.61,45.45,45.45,16900.0,39.7016,39.7714,39.6319,39.6319,16900.0
2012-05-30 11:00:00,45.44,45.61,45.4,45.6,11500.0,39.6232,39.7714,39.5883,39.7627,11500.0
2012-05-30 11:10:00,45.61,45.76,45.61,45.76,8900.0,39.7714,39.9022,39.7714,39.9022,8900.0
2012-05-30 11:20:00,45.76,45.8,45.71,45.79,11200.0,39.9022,39.9371,39.8586,39.9284,11200.0
2012-05-30 11:30:00,45.8,45.83,45.69,45.83,11300.0,39.9371,39.9632,39.8412,39.9632,11300.0
2012-05-30 11:40:00,45.83,45.84,45.75,45.78,12100.0,39.9632,39.972,39.8935,39.9196,12100.0
2012-05-30 11:50:00,45.79,45.8,45.71,45.72,12200.0,39.9284,39.9371,39.8586,39.8673,12200.0
2012-05-30 12:00:00,45.72,45.75,45.56,45.68,16100.0,39.8673,39.8935,39.7278,39.8324,16100.0
2012-05-30 12:10:00,45.69,45.72,45.61,45.61,10100.0,39.8412,39.8673,39.7714,39.7714,10100.0
2012-05-30 12:20:00,45.63,45.63,45.46,45.49,11600.0,39.7888,39.7888,39.6406,39.6668,11600.0
2012-05-30 12:30:00,45.5,45.52,45.47,45.51,9300.0,39.6755,39.6929,39.6493,39.6842,9300.0
2012-05-30 12:40:00,45.54,45.58,45.49,45.56,7600.0,39.7104,39.7452,39.6668,39.7278,7600.0
2012-05-30 12:50:00,45.57,45.65,45.56,45.65,5500.0,39.7365,39.8063,39.7278,39.8063,5500.0
2012-05-30 13:00:00,45.66,45.67,45.57,45.59,11100.0,39.815,39.8237,39.7365,39.754,11100.0
2012-05-30 13:10:00,45.6,45.61,45.57,45.6,8100.0,39.7627,39.7714,39.7365,39.7627,8100.0
2012-05-30 13:20:00,45.6,45.6,45.55,45.56,10700.0,39.7627,39.7627,39.7191,39.7278,10700.0
2012-05-30 13:30:00,45.56,45.6,45.5,45.5,33200.0,39.7278,39.7627,39.6755,39.6755,33200.0
2012-05-30 13:40:00,45.5,45.54,45.47,45.53,11500.0,39.6755,39.7104,39.6493,39.7016,11500.0
2012-05-30 13:50:00,45.53,45.53,45.46,45.5,11100.0,39.7016,39.7016,39.6406,39.6755,11100.0
2012-05-30 14:00:00,45.51,45.58,45.49,45.5,12400.0,39.6842,39.7452,39.6668,39.6755,12400.0
2012-05-30 14:10:00,45.5,45.51,45.46,45.5,10500.0,39.6755,39.6842,39.6406,39.6755,10500.0
2012-05-30 14:20:00,45.5,45.51,45.45,45.45,9100.0,39.6755,39.6842,39.6319,39.6319,9100.0
2012-05-30 14:30:00,45.45,45.51,45.45,45.46,19300.0,39.6319,39.6842,39.6319,39.6406,19300.0
2012-05-30 14:40:00,45.48,45.52,45.47,45.48,9600.0,39.658,39.6929,39.6493,39.658,9600.0
2012-05-30 14:50:00,45.49,45.5,45.38,45.38,18100.0,39.6668,39.6755,39.5708,39.5708,18100.0
2012-05-30 15:00:00,45.38,45.43,45.36,45.37,11000.0,39.5708,39.6144,39.5534,39.5621,11000.0
2012-05-30 15:10:00,45.38,45.39,45.3,45.36,16200.0,39.5708,39.5796,39.5011,39.5534,16200.0
2012-05-30 15:20:00,45.37,45.37,45.31,45.32,36600.0,39.5621,39.5621,39.5098,39.5185,36600.0
2012-05-30 15:30:00,45.33,45.33,45.27,45.29,34600.0,39.5272,39.5272,39.4749,39.4924,34600.0
2012-05-30 15:40:00,45.3,45.35,45.25,45.29,41600.0,39.5011,39.5447,39.4575,39.4924,41600.0
2012-05-30 15:50:00,45.31,45.36,45.21,45.22,78200.0,39.5098,39.5534,39.4226,39.4313,78200.0
2012-05-31 09:30:00,45.16,45.34,45.1,45.15,12800.0,39.379,39.536,39.3267,39.3703,12800.0
2012-05-31 09:40:00,45.18,45.2,44.95,44.99,10300.0,39.3965,39.4139,39.1959,39.2308,10300.0
2012-05-31 09:50:00,44.96,45.04,44.87,44.95,14000.0,39.2046,39.2744,39.1261,39.1959,14000.0
2012-05-31 10:00:00,44.98,45.04,44.86,44.86,41000.0,39.2221,39.2744,39.1174,39.1174,41000.0
2012-05-31 10:10:00,44.85,44.93,44.83,44.92,7600.0,39.1087,39.1785,39.0913,39.1697,7600.0
2012-05-31 10:20:00,44.92,45.0,44.91,44.97,18700.0,39.1697,39.2395,39.161,39.2133,18700.0
2012-05-31 10:30:00,44.95,44.99,44.92,44.94,14900.0,39.1959,39.2308,39.1697,39.1872,14900.0
2012-05-31 10:40:00,44.93,44.94,44.83,44.85,13800.0,39.1785,39.1872,39.0913,39.1087,13800.0
2012-05-31 10:50:00,44.85,44.89,44.83,44.85,23200.0,39.1087,39.1436,39.0913,39.1087,23200.0
2012-05-31 11:00:00,44.86,44.94,44.8,44.93,22300.0,39.1174,39.1872,39.0651,39.1785,22300.0
2012-05-31 11:10:00,44.93,44.94,44.81,44.85,29100.0,39.1785,39.1872,39.0738,39.1087,29100.0
2012-05-31 11:20:00,44.85,44.9,44.8,44.88,26100.0,39.1087,39.1523,39.0651,39.1349,26100.0
2012-05-31 11:30:00,44.88,44.97,44.87,44.96,38300.0,39.1349,39.2133,39.1261,39.2046,38300.0
2012-05-31 11:40:00,44.97,45.04,44.96,44.96,14400.0,39.2133,39.2744,39.2046,39.2046,14400.0
2012-05-31 11:50:00,44.96,45.05,44.96,45.01,16500.0,39.2046,39.2831,39.2046,39.2482,16500.0
2012-05-31 12:00:00,45.0,45.12,45.0,45.12,9600.0,39.2395,39.3441,39.2395,39.3441,9600.0
2012-05-31 12:10:00,45.1,45.11,45.04,45.07,9000.0,39.3267,39.3354,39.2744,39.3005,9000.0
2012-05-31 12:20:00,45.06,45.15,45.05,45.13,13500.0,39.2918,39.3703,39.2831,39.3529,13500.0
2012-05-31 12:30:00,45.11,45.15,45.01,45.03,12900.0,39.3354,39.3703,39.2482,39.2657,12900.0
2012-05-31 12:40:00,45.01,45.09,45.01,45.09,21200.0,39.2482,39.318,39.2482,39.318,21200.0
2012-05-31 12:50:00,45.11,45.14,45.08,45.1,8100.0,39.3354,39.3616,39.3093,39.3267,8100.0
2012-05-31 13:00:00,45.11,45.28,45.1,45.23,10300.0,39.3354,39.4836,39.3267,39.4401,10300.0
2012-05-31 13:10:00,45.21,45.33,45.15,45.16,21200.0,39.4226,39.5272,39.3703,39.379,21200.0
2012-05-31 13:20:00,45.15,45.18,45.07,45.07,18400.0,39.3703,39.3965,39.3005,39.3005,18400.0
2012-05-31 13:30:00,45.05,45.12,45.0,45.0,26300.0,39.2831,39.3441,39.2395,39.2395,26300.0
2012-05-31 13:40:00,44.98,45.04,44.96,45.02,8300.0,39.2221,39.2744,39.2046,39.2569,8300.0
2012-05-31 13:50:00,45.0,45.04,44.98,45.04,10000.0,39.2395,39.2744,39.2221,39.2744,10000.0
2012-05-31 14:00:00,45.03,45.15,45.01,45.15,8800.0,39.2657,39.3703,39.2482,39.3703,8800.0
2012-05-31 14:10:00,45.15,45.16,45.1,45.11,12100.0,39.3703,39.379,39.3267,39.3354,12100.0
2012-05-31 14:20:00,45.09,45.13,45.03,45.08,12500.0,39.318,39.3529,39.2657,39.3093,12500.0
2012-05-31 14:30:00,45.05,45.15,45.02,45.14,8300.0,39.2831,39.3703,39.2569,39.3616,8300.0
2012-05-31 14:40:00,45.14,45.21,45.1,45.11,14500.0,39.3616,39.4226,39.3267,39.3354,14500.0
2012-05-31 14:50:00,45.11,45.12,45.05,45.07,21700.0,39.3354,39.3441,39.2831,39.3005,21700.0
2012-05-31 15:00:00,45.08,45.1,45.03,45.05,15600.0,39.3093,39.3267,39.2657,39.2831,15600.0
2012-05-31 15:10:00,45.08,45.18,45.06,45.15,24500.0,39.3093,39.3965,39.2918,39.3703,24500.0
2012-05-31 15:20:00,45.15,45.28,45.11,45.25,34100.0,39.3703,39.4836,39.3354,39.4575,34100.0
2012-05-31 15:30:00,45.25,45.43,45.25,45.38,45400.0,39.4575,39.6144,39.4575,39.5708,45400.0
2012-05-31 15:40:00,45.36,45.39,45.19,45.25,47700.0,39.5534,39.5796,39.4052,39.4575,47700.0
2012-05-31 15:50:00,45.26,45.3,45.15,45.17,141600.0,39.4662,39.5011,39.3703,39.3877,141600.0
2012-06-01 09:30:00,44.63,44.84,44.51,44.63,34500.0,38.9169,39.1,38.8122,38.9169,34500.0
2012-06-01 09:40:00,44.62,44.62,44.27,44.3,36300.0,38.9081,38.9081,38.6029,38.6291,36300.0
2012-06-01 09:50:00,44.31,44.46,44.17,44.2,48700.0,38.6378,38.7686,38.5157,38.5419,48700.0
2012-06-01 10:00:00,44.2,44.33,44.14,44.26,46200.0,38.5419,38.6553,38.4896,38.5942,46200.0
2012-06-01 10:10:00,44.26,44.3,44.16,44.21,31600.0,38.5942,38.6291,38.507,38.5506,31600.0
2012-06-01 10:20:00,44.2,44.23,44.09,44.09,32600.0,38.5419,38.5681,38.446,38.446,32600.0
2012-06-01 10:30:00,44.1,44.13,44.08,44.09,18800.0,38.4547,38.4809,38.4373,38.446,18800.0
2012-06-01 10:40:00,44.1,44.14,44.09,44.12,26900.0,38.4547,38.4896,38.446,38.4721,26900.0
2012-06-01 10:50:00,44.12,44.27,44.1,44.17,24500.0,38.4721,38.6029,38.4547,38.5157,24500.0
2012-06-01 11:00:00,44.19,44.19,44.13,44.15,21000.0,38.5332,38.5332,38.4809,38.4983,21000.0
2012-06-01 11:10:00,44.16,44.32,44.15,44.3,16600.0,38.507,38.6465,38.4983,38.6291,16600.0
2012-06-01 11:20:00,44.32,44.34,44.26,44.26,39000.0,38.6465,38.664,38.5942,38.5942,39000.0
2012-06-01 11:30:00,44.25,44.26,44.15,44.15,21100.0,38.5855,38.5942,38.4983,38.4983,21100.0
2012-06-01 11:40:00,44.16,44.18,44.12,44.12,22000.0,38.507,38.5245,38.4721,38.4721,22000.0
2012-06-01 11:50:00,44.13,44.16,44.09,44.1,13400.0,38.4809,38.507,38.446,38.4547,13400.0
2012-06-01 12:00:00,44.08,44.09,44.05,44.07,11000.0,38.4373,38.446,38.4111,38.4285,11000.0
2012-06-01 12:10:00,44.07,44.22,44.07,44.2,17800.0,38.4285,38.5593,38.4285,38.5419,17800.0
2012-06-01 12:20:00,44.2,44.21,44.06,44.07,18900.0,38.5419,38.5506,38.4198,38.4285,18900.0
2012-06-01 12:30:00,44.07,44.08,43.98,43.99,17000.0,38.4285,38.4373,38.3501,38.3588,17000.0
2012-06-01 12:40:00,44.0,44.02,43.98,44.0,28900.0,38.3675,38.3849,38.3501,38.3675,28900.0
2012-06-01 12:50:00,43.99,44.04,43.94,44.02,16900.0,38.3588,38.4024,38.3152,38.3849,16900.0
2012-06-01 13:00:00,44.02,44.07,44.0,44.05,12000.0,38.3849,38.4285,38.3675,38.4111,12000.0
2012-06-01 13:10:00,44.02,44.06,44.0,44.0,12600.0,38.3849,38.4198,38.3675,38.3675,12600.0
2012-06-01 13:20:00,44.0,44.0,43.87,43.88,16400.0,38.3675,38.3675,38.2541,38.2629,16400.0
2012-06-01 13:30:00,43.88,43.9,43.75,43.75,18900.0,38.2629,38.2803,38.1495,38.1495,18900.0
2012-06-01 13:40:00,43.75,43.84,43.75,43.79,20900.0,38.1495,38.228,38.1495,38.1844,20900.0
2012-06-01 13:50:00,43.8,43.8,43.69,43.71,21300.0,38.1931,38.1931,38.0972,38.1146,21300.0
2012-06-01 14:00:00,43.71,43.72,43.61,43.61,70300.0,38.1146,38.1233,38.0274,38.0274,70300.0
2012-06-01 14:10:00,43.61,43.65,43.56,43.61,78800.0,38.0274,38.0623,37.9838,38.0274,78800.0
2012-06-01 14:20:00,43.62,43.7,43.61,43.64,40800.0,38.0361,38.1059,38.0274,38.0536,40800.0
2012-06-01 14:30:00,43.63,43.67,43.62,43.66,31000.0,38.0449,38.0797,38.0361,38.071,31000.0
2012-06-01 14:40:00,43.66,43.66,43.6,43.6,26500.0,38.071,38.071,38.0187,38.0187,26500.0
2012-06-01 14:50:00,43.61,43.62,43.46,43.51,36100.0,38.0274,38.0361,37.8966,37.9402,36100.0
2012-06-01 15:00:00,43.51,43.58,43.5,43.52,50300.0,37.9402,38.0013,37.9315,37.9489,50300.0
2012-06-01 15:10:00,43.52,43.56,43.4,43.4,67600.0,37.9489,37.9838,37.8443,37.8443,67600.0
2012-06-01 15:20:00,43.4,43.44,43.39,43.4,67100.0,37.8443,37.8792,37.8356,37.8443,67100.0
2012-06-01 15:30:00,43.4,43.47,43.36,43.38,72400.0,37.8443,37.9054,37.8094,37.8269,72400.0
2012-06-01 15:40:00,43.39,43.49,43.39,43.45,78300.0,37.8356,37.9228,37.8356,37.8879,78300.0
2012-06-01 15:50:00,43.46,43.48,43.34,43.34,125000.0,37.8966,37.9141,37.792,37.792,125000.0
2012-06-04 09:30:00,43.29,43.55,43.17,43.46,66800.0,37.7484,37.9751,37.6438,37.8966,66800.0
2012-06-04 09:40:00,43.46,43.49,43.24,43.32,23200.0,37.8966,37.9228,37.7048,37.7746,23200.0
2012-06-04 09:50:00,43.29,43.31,43.12,43.17,31000.0,37.7484,37.7658,37.6002,37.6438,31000.0
2012-06-04 10:00:00,43.17,43.19,43.01,43.06,58600.0,37.6438,37.6612,37.5042,37.5478,58600.0
2012-06-04 10:10:00,43.07,43.38,43.07,43.38,27600.0,37.5566,37.8269,37.5566,37.8269,27600.0
2012-06-04 10:20:00,43.4,43.5,43.4,43.47,39000.0,37.8443,37.9315,37.8443,37.9054,39000.0
2012-06-04 10:30:00,43.46,43.48,43.36,43.37,27900.0,37.8966,37.9141,37.8094,37.8182,27900.0
2012-06-04 10:40:00,43.41,43.5,43.37,43.4,12700.0,37.853,37.9315,37.8182,37.8443,12700.0
2012-06-04 10:50:00,43.42,43.54,43.41,43.49,40500.0,37.8618,37.9664,37.853,37.9228,40500.0
2012-06-04 11:00:00,43.48,43.53,43.35,43.37,22800.0,37.9141,37.9577,37.8007,37.8182,22800.0
2012-06-04 11:10:00,43.37,43.37,43.23,43.23,11400.0,37.8182,37.8182,37.6961,37.6961,11400.0
2012-06-04 11:20:00,43.25,43.36,43.24,43.32,14700.0,37.7135,37.8094,37.7048,37.7746,14700.0
2012-06-04 11:30:00,43.32,43.35,43.26,43.32,12000.0,37.7746,37.8007,37.7222,37.7746,12000.0
2012-06-04 11:40:00,43.33,43.36,43.28,43.35,16600.0,37.7833,37.8094,37.7397,37.8007,16600.0
2012-06-04 11:50:00,43.34,43.38,43.28,43.37,8200.0,37.792,37.8269,37.7397,37.8182,8200.0
2012-06-04 12:00:00,43.36,43.4,43.34,43.35,16100.0,37.8094,37.8443,37.792,37.8007,16100.0
2012-06-04 12:10:00,43.35,43.35,43.28,43.28,14000.0,37.8007,37.8007,37.7397,37.7397,14000.0
2012-06-04 12:20:00,43.3,43.34,43.28,43.29,12900.0,37.7571,37.792,37.7397,37.7484,12900.0
2012-06-04 12:30:00,43.29,43.39,43.28,43.37,10500.0,37.7484,37.8356,37.7397,37.8182,10500.0
2012-06-04 12:40:00,43.37,43.4,43.31,43.34,10200.0,37.8182,37.8443,37.7658,37.792,10200.0
2012-06-04 12:50:00,43.36,43.36,43.3,43.36,14900.0,37.8094,37.8094,37.7571,37.8094,14900.0
2012-06-04 13:00:00,43.36,43.4,43.35,43.35,11200.0,37.8094,37.8443,37.8007,37.8007,11200.0
2012-06-04 13:10:00,43.35,43.36,43.29,43.32,13100.0,37.8007,37.8094,37.7484,37.7746,13100.0
2012-06-04 13:20:00,43.32,43.33,43.29,43.3,17700.0,37.7746,37.7833,37.7484,37.7571,17700.0
2012-06-04 13:30:00,43.3,43.46,43.29,43.43,10400.0,37.7571,37.8966,37.7484,37.8705,10400.0
2012-06-04 13:40:00,43.44,43.46,43.38,43.38,10500.0,37.8792,37.8966,37.8269,37.8269,10500.0
2012-06-04 13:50:00,43.39,43.41,43.32,43.4,12800.0,37.8356,37.853,37.7746,37.8443,12800.0
2012-06-04 14:00:00,43.38,43.42,43.34,43.38,16500.0,37.8269,37.8618,37.792,37.8269,16500.0
2012-06-04 14:10:00,43.39,43.46,43.35,43.44,13900.0,37.8356,37.8966,37.8007,37.8792,13900.0
2012-06-04 14:20:00,43.46,43.56,43.44,43.5,14000.0,37.8966,37.9838,37.8792,37.9315,14000.0
2012-06-04 14:30:00,43.5,43.69,43.49,43.65,21200.0,37.9315,38.0972,37.9228,38.0623,21200.0
2012-06-04 14:40:00,43.65,43.65,43.59,43.61,24400.0,38.0623,38.0623,38.01,38.0274,24400.0
2012-06-04 14:50:00,43.61,43.61,43.5,43.5,27300.0,38.0274,38.0274,37.9315,37.9315,27300.0
2012-06-04 15:00:00,43.51,43.6,43.51,43.58,26800.0,37.9402,38.0187,37.9402,38.0013,26800.0
2012-06-04 15:10:00,43.58,43.58,43.46,43.56,22600.0,38.0013,38.0013,37.8966,37.9838,22600.0
2012-06-04 15:20:00,43.56,43.57,43.5,43.55,48400.0,37.9838,37.9925,37.9315,37.9751,48400.0
2012-06-04 15:30:00,43.55,43.55,43.47,43.48,55700.0,37.9751,37.9751,37.9054,37.9141,55700.0
2012-06-04 15:40:00,43.48,43.64,43.46,43.56,66500.0,37.9141,38.0536,37.8966,37.9838,66500.0
2012-06-04 15:50:00,43.56,43.69,43.56,43.62,92800.0,37.9838,38.0972,37.9838,38.0361,92800.0
2012-06-05 09:30:00,43.53,43.59,43.49,43.51,10600.0,37.9577,38.01,37.9228,37.9402,10600.0
2012-06-05 09:40:00,43.5,43.64,43.44,43.59,12200.0,37.9315,38.0536,37.8792,38.01,12200.0
2012-06-05 09:50:00,43.57,43.67,43.52,43.67,10000.0,37.9925,38.0797,37.9489,38.0797,10000.0
2012-06-05 10:00:00,43.66,43.85,43.66,43.83,11800.0,38.071,38.2367,38.071,38.2193,11800.0
2012-06-05 10:10:00,43.83,43.84,43.75,43.77,7700.0,38.2193,38.228,38.1495,38.1669,7700.0
2012-06-05 10:20:00,43.78,43.85,43.74,43.81,14300.0,38.1757,38.2367,38.1408,38.2018,14300.0
2012-06-05 10:30:00,43.78,43.78,43.68,43.71,5100.0,38.1757,38.1757,38.0885,38.1146,5100.0
2012-06-05 10:40:00,43.68,43.7,43.6,43.6,9500.0,38.0885,38.1059,38.0187,38.0187,9500.0
2012-06-05 10:50:00,43.59,43.6,43.47,43.5,6700.0,38.01,38.0187,37.9054,37.9315,6700.0
2012-06-05 11:00:00,43.51,43.6,43.51,43.6,8700.0,37.9402,38.0187,37.9402,38.0187,8700.0
2012-06-05 11:10:00,43.61,43.84,43.61,43.84,19400.0,38.0274,38.228,38.0274,38.228,19400.0
2012-06-05 11:20:00,43.83,43.83,43.77,43.78,12800.0,38.2193,38.2193,38.1669,38.1757,12800.0
2012-06-05 11:30:00,43.79,43.89,43.79,43.79,16600.0,38.1844,38.2716,38.1844,38.1844,16600.0
2012-06-05 11:40:00,43.79,43.83,43.73,43.8,15400.0,38.1844,38.2193,38.1321,38.1931,15400.0
2012-06-05 11:50:00,43.8,43.82,43.77,43.79,14100.0,38.1931,38.2105,38.1669,38.1844,14100.0
2012-06-05 12:00:00,43.8,43.92,43.8,43.88,17200.0,38.1931,38.2977,38.1931,38.2629,17200.0
2012-06-05 12:10:00,43.88,43.92,43.79,43.85,24900.0,38.2629,38.2977,38.1844,38.2367,24900.0
2012-06-05 12:20:00,43.85,43.92,43.8,43.87,16400.0,38.2367,38.2977,38.1931,38.2541,16400.0
2012-06-05 12:30:00,43.87,43.96,43.85,43.91,28200.0,38.2541,38.3326,38.2367,38.289,28200.0
2012-06-05 12:40:00,43.91,43.91,43.8,43.8,9200.0,38.289,38.289,38.1931,38.1931,9200.0
2012-06-05 12:50:00,43.81,43.96,43.8,43.95,21900.0,38.2018,38.3326,38.1931,38.3239,21900.0
2012-06-05 13:00:00,43.92,43.98,43.91,43.94,13300.0,38.2977,38.3501,38.289,38.3152,13300.0
2012-06-05 13:10:00,43.93,44.0,43.91,43.95,15600.0,38.3065,38.3675,38.289,38.3239,15600.0
2012-06-05 13:20:00,43.95,44.07,43.95,44.0,34300.0,38.3239,38.4285,38.3239,38.3675,34300.0
2012-06-05 13:30:00,43.99,44.0,43.91,43.92,14300.0,38.3588,38.3675,38.289,38.2977,14300.0
2012-06-05 13:40:00,43.92,44.02,43.9,44.02,11600.0,38.2977,38.3849,38.2803,38.3849,11600.0
2012-06-05 13:50:00,44.02,44.05,43.99,43.99,13300.0,38.3849,38.4111,38.3588,38.3588,13300.0
2012-06-05 14:00:00,43.99,44.01,43.97,44.0,18400.0,38.3588,38.3762,38.3413,38.3675,18400.0
2012-06-05 14:10:00,44.01,44.02,43.98,44.0,13100.0,38.3762,38.3849,38.3501,38.3675,13100.0
2012-06-05 14:20:00,44.02,44.02,43.96,43.96,12600.0,38.3849,38.3849,38.3326,38.3326,12600.0
2012-06-05 14:30:00,43.97,43.97,43.89,43.89,17900.0,38.3413,38.3413,38.2716,38.2716,17900.0
2012-06-05 14:40:00,43.9,43.94,43.89,43.92,26900.0,38.2803,38.3152,38.2716,38.2977,26900.0
2012-06-05 14:50:00,43.93,44.04,43.93,43.99,26400.0,38.3065,38.4024,38.3065,38.3588,26400.0
2012-06-05 15:00:00,43.99,44.08,43.92,43.92,29300.0,38.3588,38.4373,38.2977,38.2977,29300.0
2012-06-05 15:10:00,43.92,43.98,43.91,43.97,28300.0,38.2977,38.3501,38.289,38.3413,28300.0
2012-06-05 15:20:00,43.95,44.07,43.95,44.0,23700.0,38.3239,38.4285,38.3239,38.3675,23700.0
2012-06-05 15:30:00,44.02,44.1,43.98,44.1,29500.0,38.3849,38.4547,38.3501,38.4547,29500.0
2012-06-05 15:40:00,44.09,44.13,44.06,44.09,47700.0,38.446,38.4809,38.4198,38.446,47700.0
2012-06-05 15:50:00,44.1,44.14,44.06,44.12,100900.0,38.4547,38.4896,38.4198,38.4721,100900.0
2012-06-06 09:30:00,44.38,44.59,44.38,44.56,13600.0,38.6989,38.882,38.6989,38.8558,13600.0
2012-06-06 09:40:00,44.57,44.77,44.57,44.74,19900.0,38.8645,39.0389,38.8645,39.0128,19900.0
2012-06-06 09:50:00,44.76,44.97,44.73,44.83,13400.0,39.0302,39.2133,39.0041,39.0913,13400.0
2012-06-06 10:00:00,44.83,44.91,44.83,44.88,9900.0,39.0913,39.161,39.0913,39.1349,9900.0
2012-06-06 10:10:00,44.87,44.97,44.82,44.96,10500.0,39.1261,39.2133,39.0825,39.2046,10500.0
2012-06-06 10:20:00,44.96,45.09,44.94,45.05,31400.0,39.2046,39.318,39.1872,39.2831,31400.0
2012-06-06 10:30:00,45.03,45.07,44.97,44.97,18000.0,39.2657,39.3005,39.2133,39.2133,18000.0
2012-06-06 10:40:00,44.97,45.06,44.97,45.05,12200.0,39.2133,39.2918,39.2133,39.2831,12200.0
2012-06-06 10:50:00,45.06,45.1,45.03,45.08,16200.0,39.2918,39.3267,39.2657,39.3093,16200.0
2012-06-06 11:00:00,45.09,45.1,44.96,44.96,12400.0,39.318,39.3267,39.2046,39.2046,12400.0
2012-06-06 11:10:00,44.99,45.05,44.98,45.0,8300.0,39.2308,39.2831,39.2221,39.2395,8300.0
2012-06-06 11:20:00,45.0,45.01,44.97,45.0,10900.0,39.2395,39.2482,39.2133,39.2395,10900.0
2012-06-06 11:30:00,45.0,45.09,44.99,45.07,7100.0,39.2395,39.318,39.2308,39.3005,7100.0
2012-06-06 11:40:00,45.05,45.18,45.05,45.16,9300.0,39.2831,39.3965,39.2831,39.379,9300.0
2012-06-06 11:50:00,45.16,45.17,45.11,45.12,15500.0,39.379,39.3877,39.3354,39.3441,15500.0
2012-06-06 12:00:00,45.13,45.15,45.12,45.12,16700.0,39.3529,39.3703,39.3441,39.3441,16700.0
2012-06-06 12:10:00,45.12,45.16,45.12,45.14,43000.0,39.3441,39.379,39.3441,39.3616,43000.0
2012-06-06 12:20:00,45.14,45.19,45.13,45.18,31800.0,39.3616,39.4052,39.3529,39.3965,31800.0
2012-06-06 12:30:00,45.18,45.21,45.14,45.15,18300.0,39.3965,39.4226,39.3616,39.3703,18300.0
2012-06-06 12:40:00,45.16,45.21,45.16,45.18,13000.0,39.379,39.4226,39.379,39.3965,13000.0
2012-06-06 12:50:00,45.21,45.22,45.18,45.2,16800.0,39.4226,39.4313,39.3965,39.4139,16800.0
2012-06-06 13:00:00,45.2,45.21,45.15,45.16,9100.0,39.4139,39.4226,39.3703,39.379,9100.0
2012-06-06 13:10:00,45.16,45.16,45.08,45.09,15300.0,39.379,39.379,39.3093,39.318,15300.0
2012-06-06 13:20:00,45.09,45.1,45.05,45.1,15400.0,39.318,39.3267,39.2831,39.3267,15400.0
2012-06-06 13:30:00,45.11,45.14,45.1,45.1,8000.0,39.3354,39.3616,39.3267,39.3267,8000.0
2012-06-06 13:40:00,45.11,45.11,45.06,45.08,11800.0,39.3354,39.3354,39.2918,39.3093,11800.0
2012-06-06 13:50:00,45.08,45.11,45.04,45.05,17900.0,39.3093,39.3354,39.2744,39.2831,17900.0
2012-06-06 14:00:00,45.05,45.07,44.98,44.98,22300.0,39.2831,39.3005,39.2221,39.2221,22300.0
2012-06-06 14:10:00,44.95,44.96,44.9,44.96,12000.0,39.1959,39.2046,39.1523,39.2046,12000.0
2012-06-06 14:20:00,44.96,45.0,44.96,44.99,12200.0,39.2046,39.2395,39.2046,39.2308,12200.0
2012-06-06 14:30:00,45.0,45.04,44.97,45.03,13000.0,39.2395,39.2744,39.2133,39.2657,13000.0
2012-06-06 14:40:00,45.03,45.09,45.03,45.09,8700.0,39.2657,39.318,39.2657,39.318,8700.0
2012-06-06 14:50:00,45.09,45.15,45.06,45.14,39000.0,39.318,39.3703,39.2918,39.3616,39000.0
2012-06-06 15:00:00,45.14,45.19,45.1,45.19,20800.0,39.3616,39.4052,39.3267,39.4052,20800.0
2012-06-06 15:10:00,45.17,45.19,45.04,45.08,35800.0,39.3877,39.4052,39.2744,39.3093,35800.0
2012-06-06 15:20:00,45.07,45.16,45.05,45.14,37700.0,39.3005,39.379,39.2831,39.3616,37700.0
2012-06-06 15:30:00,45.14,45.15,45.08,45.13,101600.0,39.3616,39.3703,39.3093,39.3529,101600.0
2012-06-06 15:40:00,45.12,45.31,45.11,45.3,99700.0,39.3441,39.5098,39.3354,39.5011,99700.0
2012-06-06 15:50:00,45.3,45.39,45.23,45.39,153400.0,39.5011,39.5796,39.4401,39.5796,153400.0
2012-06-07 09:30:00,45.75,46.18,45.73,46.11,50000.0,39.8935,40.2684,39.876,40.2074,50000.0
2012-06-07 09:40:00,46.08,46.15,45.97,46.15,34400.0,40.1812,40.2423,40.0853,40.2423,34400.0
2012-06-07 09:50:00,46.13,46.18,46.04,46.15,35500.0,40.2248,40.2684,40.1464,40.2423,35500.0
2012-06-07 10:00:00,46.14,46.17,45.96,46.04,32600.0,40.2336,40.2597,40.0766,40.1464,32600.0
2012-06-07 10:10:00,46.02,46.06,45.9,45.93,22100.0,40.1289,40.1638,40.0243,40.0504,22100.0
2012-06-07 10:20:00,45.92,46.12,45.92,46.09,25200.0,40.0417,40.2161,40.0417,40.19,25200.0
2012-06-07 10:30:00,46.12,46.14,45.97,45.99,25600.0,40.2161,40.2336,40.0853,40.1028,25600.0
2012-06-07 10:40:00,46.0,46.01,45.91,45.98,30400.0,40.1115,40.1202,40.033,40.094,30400.0
2012-06-07 10:50:00,45.98,46.04,45.86,46.03,24300.0,40.094,40.1464,39.9894,40.1376,24300.0
2012-06-07 11:00:00,46.02,46.06,45.95,45.99,27700.0,40.1289,40.1638,40.0679,40.1028,27700.0
2012-06-07 11:10:00,46.0,46.0,45.86,45.9,38000.0,40.1115,40.1115,39.9894,40.0243,38000.0
2012-06-07 11:20:00,45.9,45.99,45.9,45.94,24600.0,40.0243,40.1028,40.0243,40.0592,24600.0
2012-06-07 11:30:00,45.93,46.03,45.91,46.03,18500.0,40.0504,40.1376,40.033,40.1376,18500.0
2012-06-07 11:40:00,46.04,46.05,45.99,46.01,15700.0,40.1464,40.1551,40.1028,40.1202,15700.0
2012-06-07 11:50:00,46.01,46.06,45.96,45.97,23700.0,40.1202,40.1638,40.0766,40.0853,23700.0
2012-06-07 12:00:00,45.99,46.0,45.88,45.9,22100.0,40.1028,40.1115,40.0068,40.0243,22100.0
2012-06-07 12:10:00,45.9,46.06,45.9,46.0,21400.0,40.0243,40.1638,40.0243,40.1115,21400.0
2012-06-07 12:20:00,46.02,46.14,46.01,46.13,18100.0,40.1289,40.2336,40.1202,40.2248,18100.0
2012-06-07 12:30:00,46.12,46.17,46.08,46.17,20300.0,40.2161,40.2597,40.1812,40.2597,20300.0
2012-06-07 12:40:00,46.17,46.23,46.1,46.22,34300.0,40.2597,40.312,40.1987,40.3033,34300.0
2012-06-07 12:50:00,46.23,46.27,46.17,46.22,22200.0,40.312,40.3469,40.2597,40.3033,22200.0
2012-06-07 13:00:00,46.22,46.25,46.17,46.18,21300.0,40.3033,40.3295,40.2597,40.2684,21300.0
2012-06-07 13:10:00,46.18,46.27,46.15,46.24,16800.0,40.2684,40.3469,40.2423,40.3208,16800.0
2012-06-07 13:20:00,46.23,46.4,46.23,46.38,21900.0,40.312,40.4603,40.312,40.4428,21900.0
2012-06-07 13:30:00,46.38,46.39,46.3,46.32,18000.0,40.4428,40.4516,40.3731,40.3905,18000.0
2012-06-07 13:40:00,46.32,46.33,46.28,46.32,17400.0,40.3905,40.3992,40.3556,40.3905,17400.0
2012-06-07 13:50:00,46.32,46.32,46.14,46.14,36400.0,40.3905,40.3905,40.2336,40.2336,36400.0
2012-06-07 14:00:00,46.14,46.15,45.97,45.98,34100.0,40.2336,40.2423,40.0853,40.094,34100.0
2012-06-07 14:10:00,45.98,46.09,45.98,46.09,19400.0,40.094,40.19,40.094,40.19,19400.0
2012-06-07 14:20:00,46.08,46.1,46.04,46.07,19300.0,40.1812,40.1987,40.1464,40.1725,19300.0
2012-06-07 14:30:00,46.06,46.07,46.04,46.06,19600.0,40.1638,40.1725,40.1464,40.1638,19600.0
2012-06-07 14:40:00,46.06,46.15,46.06,46.15,20700.0,40.1638,40.2423,40.1638,40.2423,20700.0
2012-06-07 14:50:00,46.16,46.16,46.04,46.07,20300.0,40.251,40.251,40.1464,40.1725,20300.0
2012-06-07 15:00:00,46.06,46.07,45.96,45.99,26000.0,40.1638,40.1725,40.0766,40.1028,26000.0
2012-06-07 15:10:00,46.0,46.02,45.83,45.84,31700.0,40.1115,40.1289,39.9632,39.972,31700.0
2012-06-07 15:20:00,45.83,45.86,45.79,45.81,32800.0,39.9632,39.9894,39.9284,39.9458,32800.0
2012-06-07 15:30:00,45.82,45.85,45.73,45.74,39300.0,39.9545,39.9807,39.876,39.8848,39300.0
2012-06-07 15:40:00,45.74,45.78,45.7,45.74,42300.0,39.8848,39.9196,39.8499,39.8848,42300.0
2012-06-07 15:50:00,45.73,45.73,45.62,45.7,79000.0,39.876,39.876,39.7801,39.8499,79000.0
2012-06-08 09:30:00,45.71,45.93,45.71,45.82,19100.0,39.8586,40.0504,39.8586,39.9545,19100.0
2012-06-08 09:40:00,45.74,45.74,45.57,45.67,13300.0,39.8848,39.8848,39.7365,39.8237,13300.0
2012-06-08 09:50:00,45.67,45.89,45.65,45.81,19700.0,39.8237,40.0156,39.8063,39.9458,19700.0
2012-06-08 10:00:00,45.82,45.97,45.77,45.93,22700.0,39.9545,40.0853,39.9109,40.0504,22700.0
2012-06-08 10:10:00,45.9,45.93,45.83,45.86,22500.0,40.0243,40.0504,39.9632,39.9894,22500.0
2012-06-08 10:20:00,45.86,45.88,45.78,45.82,31400.0,39.9894,40.0068,39.9196,39.9545,31400.0
2012-06-08 10:30:00,45.85,46.13,45.82,46.11,23000.0,39.9807,40.2248,39.9545,40.2074,23000.0
2012-06-08 10:40:00,46.12,46.25,46.08,46.16,37100.0,40.2161,40.3295,40.1812,40.251,37100.0
2012-06-08 10:50:00,46.2,46.24,46.14,46.19,18300.0,40.2859,40.3208,40.2336,40.2772,18300.0
2012-06-08 11:00:00,46.23,46.24,46.1,46.13,14100.0,40.312,40.3208,40.1987,40.2248,14100.0
2012-06-08 11:10:00,46.13,46.23,46.13,46.14,12900.0,40.2248,40.312,40.2248,40.2336,12900.0
2012-06-08 11:20:00,46.13,46.27,46.12,46.24,10500.0,40.2248,40.3469,40.2161,40.3208,10500.0
2012-06-08 11:30:00,46.25,46.32,46.25,46.28,12100.0,40.3295,40.3905,40.3295,40.3556,12100.0
2012-06-08 11:40:00,46.29,46.32,46.25,46.3,11800.0,40.3644,40.3905,40.3295,40.3731,11800.0
2012-06-08 11:50:00,46.28,46.3,46.23,46.23,14300.0,40.3556,40.3731,40.312,40.312,14300.0
2012-06-08 12:00:00,46.25,46.28,46.17,46.27,33200.0,40.3295,40.3556,40.2597,40.3469,33200.0
2012-06-08 12:10:00,46.27,46.29,46.22,46.25,29100.0,40.3469,40.3644,40.3033,40.3295,29100.0
2012-06-08 12:20:00,46.26,46.27,46.2,46.26,14400.0,40.3382,40.3469,40.2859,40.3382,14400.0
2012-06-08 12:30:00,46.24,46.32,46.23,46.24,14400.0,40.3208,40.3905,40.312,40.3208,14400.0
2012-06-08 12:40:00,46.24,46.28,46.24,46.25,10500.0,40.3208,40.3556,40.3208,40.3295,10500.0
2012-06-08 12:50:00,46.26,46.32,46.25,46.31,26500.0,40.3382,40.3905,40.3295,40.3818,26500.0
2012-06-08 13:00:00,46.31,46.43,46.3,46.43,38600.0,40.3818,40.4864,40.3731,40.4864,38600.0
2012-06-08 13:10:00,46.43,46.54,46.43,46.52,41800.0,40.4864,40.5824,40.4864,40.5649,41800.0
2012-06-08 13:20:00,46.52,46.59,46.51,46.56,16200.0,40.5649,40.626,40.5562,40.5998,16200.0
2012-06-08 13:30:00,46.57,46.6,46.51,46.55,40800.0,40.6085,40.6347,40.5562,40.5911,40800.0
2012-06-08 13:40:00,46.55,46.59,46.52,46.55,45200.0,40.5911,40.626,40.5649,40.5911,45200.0
2012-06-08 13:50:00,46.57,46.68,46.56,46.68,23800.0,40.6085,40.7044,40.5998,40.7044,23800.0
2012-06-08 14:00:00,46.67,46.67,46.64,46.67,17300.0,40.6957,40.6957,40.6696,40.6957,17300.0
2012-06-08 14:10:00,46.68,46.75,46.65,46.72,34400.0,40.7044,40.7655,40.6783,40.7393,34400.0
2012-06-08 14:20:00,46.72,46.78,46.71,46.77,16100.0,40.7393,40.7916,40.7306,40.7829,16100.0
2012-06-08 14:30:00,46.78,46.81,46.74,46.8,17900.0,40.7916,40.8178,40.7568,40.8091,17900.0
2012-06-08 14:40:00,46.81,46.82,46.75,46.77,16300.0,40.8178,40.8265,40.7655,40.7829,16300.0
2012-06-08 14:50:00,46.75,46.79,46.75,46.76,24000.0,40.7655,40.8004,40.7655,40.7742,24000.0
2012-06-08 15:00:00,46.75,46.79,46.75,46.77,23200.0,40.7655,40.8004,40.7655,40.7829,23200.0
2012-06-08 15:10:00,46.76,46.81,46.75,46.76,21500.0,40.7742,40.8178,40.7655,40.7742,21500.0
2012-06-08 15:20:00,46.76,46.81,46.75,46.79,36900.0,40.7742,40.8178,40.7655,40.8004,36900.0
2012-06-08 15:30:00,46.79,46.81,46.75,46.8,63500.0,40.8004,40.8178,40.7655,40.8091,63500.0
2012-06-08 15:40:00,46.8,46.88,46.77,46.86,79500.0,40.8091,40.8788,40.7829,40.8614,79500.0
2012-06-08 15:50:00,46.85,46.86,46.77,46.85,116700.0,40.8527,40.8614,40.7829,40.8527,116700.0
2012-06-11 09:30:00,47.08,47.15,46.83,46.86,27000.0,41.0532,41.1143,40.8352,40.8614,27000.0
2012-06-11 09:40:00,46.85,46.88,46.72,46.77,13700.0,40.8527,40.8788,40.7393,40.7829,13700.0
2012-06-11 09:50:00,46.77,46.81,46.56,46.57,19200.0,40.7829,40.8178,40.5998,40.6085,19200.0
2012-06-11 10:00:00,46.56,46.65,46.48,46.48,71700.0,40.5998,40.6783,40.53,40.53,71700.0
2012-06-11 10:10:00,46.48,46.51,46.41,46.42,30200.0,40.53,40.5562,40.469,40.4777,30200.0
2012-06-11 10:20:00,46.42,46.45,46.35,46.38,19100.0,40.4777,40.5039,40.4167,40.4428,19100.0
2012-06-11 10:30:00,46.38,46.46,46.35,46.42,25200.0,40.4428,40.5126,40.4167,40.4777,25200.0
2012-06-11 10:40:00,46.41,46.42,46.29,46.3,20100.0,40.469,40.4777,40.3644,40.3731,20100.0
2012-06-11 10:50:00,46.28,46.33,46.23,46.33,16700.0,40.3556,40.3992,40.312,40.3992,16700.0
2012-06-11 11:00:00,46.34,46.34,46.27,46.31,16900.0,40.408,40.408,40.3469,40.3818,16900.0
2012-06-11 11:10:00,46.32,46.37,46.29,46.32,20300.0,40.3905,40.4341,40.3644,40.3905,20300.0
2012-06-11 11:20:00,46.31,46.45,46.31,46.45,15100.0,40.3818,40.5039,40.3818,40.5039,15100.0
2012-06-11 11:30:00,46.42,46.47,46.41,46.46,13600.0,40.4777,40.5213,40.469,40.5126,13600.0
2012-06-11 11:40:00,46.45,46.48,46.3,46.3,51400.0,40.5039,40.53,40.3731,40.3731,51400.0
2012-06-11 11:50:00,46.3,46.34,46.18,46.25,32600.0,40.3731,40.408,40.2684,40.3295,32600.0
2012-06-11 12:00:00,46.24,46.25,46.14,46.14,27800.0,40.3208,40.3295,40.2336,40.2336,27800.0
2012-06-11 12:10:00,46.16,46.16,46.06,46.09,19000.0,40.251,40.251,40.1638,40.19,19000.0
2012-06-11 12:20:00,46.09,46.23,46.08,46.22,21700.0,40.19,40.312,40.1812,40.3033,21700.0
2012-06-11 12:30:00,46.22,46.26,46.22,46.25,11900.0,40.3033,40.3382,40.3033,40.3295,11900.0
2012-06-11 12:40:00,46.27,46.29,46.26,46.26,6100.0,40.3469,40.3644,40.3382,40.3382,6100.0
2012-06-11 12:50:00,46.27,46.38,46.27,46.38,9500.0,40.3469,40.4428,40.3469,40.4428,9500.0
2012-06-11 13:00:00,46.37,46.45,46.36,46.42,14000.0,40.4341,40.5039,40.4254,40.4777,14000.0
2012-06-11 13:10:00,46.42,46.53,46.42,46.52,12900.0,40.4777,40.5736,40.4777,40.5649,12900.0
2012-06-11 13:20:00,46.51,46.51,46.45,46.47,11800.0,40.5562,40.5562,40.5039,40.5213,11800.0
2012-06-11 13:30:00,46.45,46.51,46.42,46.49,16100.0,40.5039,40.5562,40.4777,40.5388,16100.0
2012-06-11 13:40:00,46.48,46.49,46.45,46.45,9400.0,40.53,40.5388,40.5039,40.5039,9400.0
2012-06-11 13:50:00,46.45,46.48,46.45,46.47,13900.0,40.5039,40.53,40.5039,40.5213,13900.0
2012-06-11 14:00:00,46.47,46.48,46.35,46.45,38600.0,40.5213,40.53,40.4167,40.5039,38600.0
2012-06-11 14:10:00,46.45,46.51,46.45,46.45,17600.0,40.5039,40.5562,40.5039,40.5039,17600.0
2012-06-11 14:20:00,46.45,46.49,46.45,46.47,12300.0,40.5039,40.5388,40.5039,40.5213,12300.0
2012-06-11 14:30:00,46.46,46.52,46.46,46.47,13900.0,40.5126,40.5649,40.5126,40.5213,13900.0
2012-06-11 14:40:00,46.47,46.48,46.45,46.45,19800.0,40.5213,40.53,40.5039,40.5039,19800.0
2012-06-11 14:50:00,46.46,46.48,46.45,46.47,19900.0,40.5126,40.53,40.5039,40.5213,19900.0
2012-06-11 15:00:00,46.46,46.47,46.43,46.43,31100.0,40.5126,40.5213,40.4864,40.4864,31100.0
2012-06-11 15:10:00,46.45,46.45,46.29,46.3,33600.0,40.5039,40.5039,40.3644,40.3731,33600.0
2012-06-11 15:20:00,46.28,46.3,46.27,46.29,23800.0,40.3556,40.3731,40.3469,40.3644,23800.0
2012-06-11 15:30:00,46.28,46.31,46.23,46.25,53500.0,40.3556,40.3818,40.312,40.3295,53500.0
2012-06-11 15:40:00,46.26,46.28,46.12,46.12,64700.0,40.3382,40.3556,40.2161,40.2161,64700.0
2012-06-11 15:50:00,46.12,46.15,45.93,46.0,126900.0,40.2161,40.2423,40.0504,40.1115,126900.0
2012-06-12 09:30:00,46.24,46.24,45.97,46.11,16600.0,40.3208,40.3208,40.0853,40.2074,16600.0
2012-06-12 09:40:00,46.05,46.31,46.05,46.27,12000.0,40.1551,40.3818,40.1551,40.3469,12000.0
2012-06-12 09:50:00,46.27,46.35,46.2,46.22,38500.0,40.3469,40.4167,40.2859,40.3033,38500.0
2012-06-12 10:00:00,46.22,46.32,46.07,46.07,29400.0,40.3033,40.3905,40.1725,40.1725,29400.0
2012-06-12 10:10:00,46.08,46.17,46.04,46.04,14300.0,40.1812,40.2597,40.1464,40.1464,14300.0
2012-06-12 10:20:00,46.04,46.1,46.0,46.03,17500.0,40.1464,40.1987,40.1115,40.1376,17500.0
2012-06-12 10:30:00,46.04,46.05,45.94,45.96,14700.0,40.1464,40.1551,40.0592,40.0766,14700.0
2012-06-12 10:40:00,45.95,46.03,45.95,45.99,26500.0,40.0679,40.1376,40.0679,40.1028,26500.0
2012-06-12 10:50:00,45.99,46.05,45.94,46.0,49800.0,40.1028,40.1551,40.0592,40.1115,49800.0
2012-06-12 11:00:00,45.99,46.04,45.96,46.01,43900.0,40.1028,40.1464,40.0766,40.1202,43900.0
2012-06-12 11:10:00,46.01,46.12,46.0,46.08,36800.0,40.1202,40.2161,40.1115,40.1812,36800.0
2012-06-12 11:20:00,46.08,46.25,46.08,46.21,26800.0,40.1812,40.3295,40.1812,40.2946,26800.0
2012-06-12 11:30:00,46.21,46.27,46.16,46.2,16800.0,40.2946,40.3469,40.251,40.2859,16800.0
2012-06-12 11:40:00,46.18,46.27,46.17,46.25,11800.0,40.2684,40.3469,40.2597,40.3295,11800.0
2012-06-12 11:50:00,46.23,46.28,46.23,46.24,11800.0,40.312,40.3556,40.312,40.3208,11800.0
2012-06-12 12:00:00,46.24,46.3,46.23,46.25,12200.0,40.3208,40.3731,40.312,40.3295,12200.0
2012-06-12 12:10:00,46.24,46.27,46.2,46.27,8500.0,40.3208,40.3469,40.2859,40.3469,8500.0
2012-06-12 12:20:00,46.27,46.3,46.16,46.17,35100.0,40.3469,40.3731,40.251,40.2597,35100.0
2012-06-12 12:30:00,46.16,46.2,46.14,46.14,11800.0,40.251,40.2859,40.2336,40.2336,11800.0
2012-06-12 12:40:00,46.14,46.21,46.14,46.2,13500.0,40.2336,40.2946,40.2336,40.2859,13500.0
2012-06-12 12:50:00,46.2,46.21,46.12,46.19,17500.0,40.2859,40.2946,40.2161,40.2772,17500.0
2012-06-12 13:00:00,46.19,46.23,46.16,46.21,10200.0,40.2772,40.312,40.251,40.2946,10200.0
2012-06-12 13:10:00,46.22,46.3,46.22,46.29,16600.0,40.3033,40.3731,40.3033,40.3644,16600.0
2012-06-12 13:20:00,46.29,46.36,46.29,46.35,25800.0,40.3644,40.4254,40.3644,40.4167,25800.0
2012-06-12 13:30:00,46.37,46.48,46.37,46.48,9900.0,40.4341,40.53,40.4341,40.53,9900.0
2012-06-12 13:40:00,46.47,46.49,46.36,46.39,9500.0,40.5213,40.5388,40.4254,40.4516,9500.0
2012-06-12 13:50:00,46.37,46.44,46.31,46.33,9000.0,40.4341,40.4952,40.3818,40.3992,9000.0
2012-06-12 14:00:00,46.32,46.41,46.32,46.39,29800.0,40.3905,40.469,40.3905,40.4516,29800.0
2012-06-12 14:10:00,46.39,46.39,46.32,46.32,31900.0,40.4516,40.4516,40.3905,40.3905,31900.0
2012-06-12 14:20:00,46.3,46.32,46.24,46.26,18700.0,40.3731,40.3905,40.3208,40.3382,18700.0
2012-06-12 14:30:00,46.27,46.38,46.24,46.3,33200.0,40.3469,40.4428,40.3208,40.3731,33200.0
2012-06-12 14:40:00,46.3,46.32,46.28,46.32,11100.0,40.3731,40.3905,40.3556,40.3905,11100.0
2012-06-12 14:50:00,46.31,46.31,46.24,46.27,19600.0,40.3818,40.3818,40.3208,40.3469,19600.0
2012-06-12 15:00:00,46.27,46.32,46.24,46.27,25400.0,40.3469,40.3905,40.3208,40.3469,25400.0
2012-06-12 15:10:00,46.27,46.32,46.24,46.27,24400.0,40.3469,40.3905,40.3208,40.3469,24400.0
2012-06-12 15:20:00,46.27,46.32,46.23,46.29,41700.0,40.3469,40.3905,40.312,40.3644,41700.0
2012-06-12 15:30:00,46.3,46.33,46.25,46.3,41100.0,40.3731,40.3992,40.3295,40.3731,41100.0
2012-06-12 15:40:00,46.3,46.43,46.29,46.41,71300.0,40.3731,40.4864,40.3644,40.469,71300.0
2012-06-12 15:50:00,46.4,46.46,46.36,46.38,127200.0,40.4603,40.5126,40.4254,40.4428,127200.0
2012-06-13 09:30:00,46.17,46.31,46.12,46.18,50900.0,40.2597,40.3818,40.2161,40.2684,50900.0
2012-06-13 09:40:00,46.17,46.36,46.14,46.36,25800.0,40.2597,40.4254,40.2336,40.4254,25800.0
2012-06-13 09:50:00,46.36,46.36,46.19,46.35,11400.0,40.4254,40.4254,40.2772,40.4167,11400.0
2012-06-13 10:00:00,46.35,46.6,46.32,46.58,13800.0,40.4167,40.6347,40.3905,40.6172,13800.0
2012-06-13 10:10:00,46.58,46.66,46.49,46.57,17000.0,40.6172,40.687,40.5388,40.6085,17000.0
2012-06-13 10:20:00,46.57,46.57,46.45,46.54,10800.0,40.6085,40.6085,40.5039,40.5824,10800.0
2012-06-13 10:30:00,46.5,46.6,46.48,46.56,26000.0,40.5475,40.6347,40.53,40.5998,26000.0
2012-06-13 10:40:00,46.53,46.56,46.45,46.51,50100.0,40.5736,40.5998,40.5039,40.5562,50100.0
2012-06-13 10:50:00,46.53,46.56,46.48,46.48,22600.0,40.5736,40.5998,40.53,40.53,22600.0
2012-06-13 11:00:00,46.48,46.51,46.39,46.39,12800.0,40.53,40.5562,40.4516,40.4516,12800.0
2012-06-13 11:10:00,46.41,46.58,46.36,46.55,12800.0,40.469,40.6172,40.4254,40.5911,12800.0
2012-06-13 11:20:00,46.57,46.69,46.57,46.65,14300.0,40.6085,40.7132,40.6085,40.6783,14300.0
2012-06-13 11:30:00,46.64,46.76,46.64,46.69,13000.0,40.6696,40.7742,40.6696,40.7132,13000.0
2012-06-13 11:40:00,46.69,46.72,46.68,46.71,8600.0,40.7132,40.7393,40.7044,40.7306,8600.0
2012-06-13 11:50:00,46.71,46.71,46.58,46.6,6800.0,40.7306,40.7306,40.6172,40.6347,6800.0
2012-06-13 12:00:00,46.61,46.63,46.52,46.55,10000.0,40.6434,40.6608,40.5649,40.5911,10000.0
2012-06-13 12:10:00,46.54,46.6,46.52,46.57,8700.0,40.5824,40.6347,40.5649,40.6085,8700.0
2012-06-13 12:20:00,46.57,46.63,46.55,46.59,23400.0,40.6085,40.6608,40.5911,40.626,23400.0
2012-06-13 12:30:00,46.6,46.74,46.58,46.74,7200.0,40.6347,40.7568,40.6172,40.7568,7200.0
2012-06-13 12:40:00,46.76,46.77,46.6,46.6,33000.0,40.7742,40.7829,40.6347,40.6347,33000.0
2012-06-13 12:50:00,46.6,46.62,46.59,46.59,9000.0,40.6347,40.6521,40.626,40.626,9000.0
2012-06-13 13:00:00,46.61,46.66,46.57,46.66,9000.0,40.6434,40.687,40.6085,40.687,9000.0
2012-06-13 13:10:00,46.66,46.69,46.62,46.68,7400.0,40.687,40.7132,40.6521,40.7044,7400.0
2012-06-13 13:20:00,46.68,46.69,46.6,46.69,6400.0,40.7044,40.7132,40.6347,40.7132,6400.0
2012-06-13 13:30:00,46.7,46.79,46.7,46.76,13500.0,40.7219,40.8004,40.7219,40.7742,13500.0
2012-06-13 13:40:00,46.77,46.78,46.65,46.68,11400.0,40.7829,40.7916,40.6783,40.7044,11400.0
2012-06-13 13:50:00,46.67,46.73,46.61,46.64,6900.0,40.6957,40.748,40.6434,40.6696,6900.0
2012-06-13 14:00:00,46.61,46.68,46.61,46.66,10600.0,40.6434,40.7044,40.6434,40.687,10600.0
2012-06-13 14:10:00,46.64,46.64,46.6,46.63,12600.0,40.6696,40.6696,40.6347,40.6608,12600.0
2012-06-13 14:20:00,46.64,46.69,46.63,46.66,11900.0,40.6696,40.7132,40.6608,40.687,11900.0
2012-06-13 14:30:00,46.66,46.66,46.55,46.59,15700.0,40.687,40.687,40.5911,40.626,15700.0
2012-06-13 14:40:00,46.61,46.62,46.46,46.53,13900.0,40.6434,40.6521,40.5126,40.5736,13900.0
2012-06-13 14:50:00,46.53,46.57,46.51,46.52,11800.0,40.5736,40.6085,40.5562,40.5649,11800.0
2012-06-13 15:00:00,46.53,46.55,46.44,46.49,15400.0,40.5736,40.5911,40.4952,40.5388,15400.0
2012-06-13 15:10:00,46.5,46.51,46.33,46.33,16100.0,40.5475,40.5562,40.3992,40.3992,16100.0
2012-06-13 15:20:00,46.35,46.38,46.25,46.29,17800.0,40.4167,40.4428,40.3295,40.3644,17800.0
2012-06-13 15:30:00,46.28,46.37,46.28,46.37,23700.0,40.3556,40.4341,40.3556,40.4341,23700.0
2012-06-13 15:40:00,46.36,46.39,46.29,46.32,32200.0,40.4254,40.4516,40.3644,40.3905,32200.0
2012-06-13 15:50:00,46.32,46.4,46.28,46.34,114500.0,40.3905,40.4603,40.3556,40.408,114500.0
2012-06-14 09:30:00,46.66,46.88,46.43,46.76,40100.0,40.687,40.8788,40.4864,40.7742,40100.0
2012-06-14 09:40:00,46.73,46.98,46.71,46.9,46900.0,40.748,40.966,40.7306,40.8963,46900.0
2012-06-14 09:50:00,46.93,47.25,46.88,47.19,37800.0,40.9224,41.2015,40.8788,41.1491,37800.0
2012-06-14 10:00:00,47.21,47.41,47.21,47.3,34200.0,41.1666,41.341,41.1666,41.2451,34200.0
2012-06-14 10:10:00,47.27,47.33,47.26,47.28,26000.0,41.2189,41.2712,41.2102,41.2276,26000.0
2012-06-14 10:20:00,47.25,47.3,47.18,47.3,19500.0,41.2015,41.2451,41.1404,41.2451,19500.0
2012-06-14 10:30:00,47.28,47.29,47.18,47.21,14900.0,41.2276,41.2363,41.1404,41.1666,14900.0
2012-06-14 10:40:00,47.21,47.27,47.18,47.24,13300.0,41.1666,41.2189,41.1404,41.1927,13300.0
2012-06-14 10:50:00,47.23,47.35,47.23,47.27,20000.0,41.184,41.2887,41.184,41.2189,20000.0
2012-06-14 11:00:00,47.29,47.29,47.23,47.26,17000.0,41.2363,41.2363,41.184,41.2102,17000.0
2012-06-14 11:10:00,47.24,47.35,47.21,47.34,20800.0,41.1927,41.2887,41.1666,41.2799,20800.0
2012-06-14 11:20:00,47.34,47.37,47.3,47.36,14900.0,41.2799,41.3061,41.2451,41.2974,14900.0
2012-06-14 11:30:00,47.37,47.42,47.34,47.4,13900.0,41.3061,41.3497,41.2799,41.3323,13900.0
2012-06-14 11:40:00,47.38,47.49,47.37,47.44,52100.0,41.3148,41.4107,41.3061,41.3671,52100.0
2012-06-14 11:50:00,47.45,47.51,47.42,47.5,58700.0,41.3759,41.4282,41.3497,41.4195,58700.0
2012-06-14 12:00:00,47.49,47.5,47.42,47.45,39800.0,41.4107,41.4195,41.3497,41.3759,39800.0
2012-06-14 12:10:00,47.45,47.48,47.41,47.47,57700.0,41.3759,41.402,41.341,41.3933,57700.0
2012-06-14 12:20:00,47.45,47.47,47.44,47.45,21200.0,41.3759,41.3933,41.3671,41.3759,21200.0
2012-06-14 12:30:00,47.46,47.63,47.41,47.63,60200.0,41.3846,41.5328,41.341,41.5328,60200.0
2012-06-14 12:40:00,47.61,47.82,47.61,47.82,25200.0,41.5154,41.6985,41.5154,41.6985,25200.0
2012-06-14 12:50:00,47.79,47.8,47.73,47.73,12400.0,41.6723,41.6811,41.62,41.62,12400.0
2012-06-14 13:00:00,47.76,47.77,47.71,47.77,16500.0,41.6462,41.6549,41.6026,41.6549,16500.0
2012-06-14 13:10:00,47.76,47.8,47.75,47.76,17100.0,41.6462,41.6811,41.6375,41.6462,17100.0
2012-06-14 13:20:00,47.75,47.75,47.62,47.65,11400.0,41.6375,41.6375,41.5241,41.5503,11400.0
2012-06-14 13:30:00,47.64,47.7,47.62,47.7,11100.0,41.5415,41.5939,41.5241,41.5939,11100.0
2012-06-14 13:40:00,47.68,47.68,47.61,47.64,11100.0,41.5764,41.5764,41.5154,41.5415,11100.0
2012-06-14 13:50:00,47.65,47.67,47.64,47.66,9200.0,41.5503,41.5677,41.5415,41.559,9200.0
2012-06-14 14:00:00,47.65,47.68,47.64,47.65,16400.0,41.5503,41.5764,41.5415,41.5503,16400.0
2012-06-14 14:10:00,47.66,47.7,47.64,47.67,28000.0,41.559,41.5939,41.5415,41.5677,28000.0
2012-06-14 14:20:00,47.69,47.74,47.67,47.74,29200.0,41.5851,41.6287,41.5677,41.6287,29200.0
2012-06-14 14:30:00,47.72,47.75,47.68,47.7,23800.0,41.6113,41.6375,41.5764,41.5939,23800.0
2012-06-14 14:40:00,47.69,47.71,47.52,47.52,38500.0,41.5851,41.6026,41.4369,41.4369,38500.0
2012-06-14 14:50:00,47.54,47.56,47.43,47.43,20000.0,41.4543,41.4718,41.3584,41.3584,20000.0
2012-06-14 15:00:00,47.43,48.03,47.43,47.72,36000.0,41.3584,41.8816,41.3584,41.6113,36000.0
2012-06-14 15:10:00,47.74,47.92,47.66,47.66,134300.0,41.6287,41.7857,41.559,41.559,134300.0
2012-06-14 15:20:00,47.68,47.72,47.56,47.64,26600.0,41.5764,41.6113,41.4718,41.5415,26600.0
2012-06-14 15:30:00,47.64,47.86,47.63,47.85,39700.0,41.5415,41.7334,41.5328,41.7247,39700.0
2012-06-14 15:40:00,47.83,47.86,47.69,47.8,79300.0,41.7072,41.7334,41.5851,41.6811,79300.0
2012-06-14 15:50:00,47.79,47.83,47.63,47.75,142600.0,41.6723,41.7072,41.5328,41.6375,142600.0
2012-06-15 09:30:00,47.86,47.96,47.65,47.66,132800.0,41.7334,41.8206,41.5503,41.559,132800.0
2012-06-15 09:40:00,47.65,47.68,47.58,47.63,13800.0,41.5503,41.5764,41.4892,41.5328,13800.0
2012-06-15 09:50:00,47.62,47.65,47.55,47.63,12000.0,41.5241,41.5503,41.4631,41.5328,12000.0
2012-06-15 10:00:00,47.65,47.69,47.59,47.61,51200.0,41.5503,41.5851,41.4979,41.5154,51200.0
2012-06-15 10:10:00,47.62,47.67,47.52,47.54,15100.0,41.5241,41.5677,41.4369,41.4543,15100.0
2012-06-15 10:20:00,47.59,47.59,47.47,47.58,42500.0,41.4979,41.4979,41.3933,41.4892,42500.0
2012-06-15 10:30:00,47.59,47.59,47.47,47.5,12000.0,41.4979,41.4979,41.3933,41.4195,12000.0
2012-06-15 10:40:00,47.5,47.51,47.42,47.45,14900.0,41.4195,41.4282,41.3497,41.3759,14900.0
2012-06-15 10:50:00,47.46,47.46,47.4,47.41,10400.0,41.3846,41.3846,41.3323,41.341,10400.0
2012-06-15 11:00:00,47.39,47.46,47.39,47.46,13900.0,41.3235,41.3846,41.3235,41.3846,13900.0
2012-06-15 11:10:00,47.47,47.51,47.45,47.46,8100.0,41.3933,41.4282,41.3759,41.3846,8100.0
2012-06-15 11:20:00,47.47,47.49,47.4,47.43,7700.0,41.3933,41.4107,41.3323,41.3584,7700.0
2012-06-15 11:30:00,47.42,47.47,47.42,47.43,17300.0,41.3497,41.3933,41.3497,41.3584,17300.0
2012-06-15 11:40:00,47.44,47.46,47.34,47.35,23300.0,41.3671,41.3846,41.2799,41.2887,23300.0
2012-06-15 11:50:00,47.35,47.39,47.33,47.34,8300.0,41.2887,41.3235,41.2712,41.2799,8300.0
2012-06-15 12:00:00,47.34,47.38,47.31,47.34,7600.0,41.2799,41.3148,41.2538,41.2799,7600.0
2012-06-15 12:10:00,47.35,47.36,47.29,47.3,14800.0,41.2887,41.2974,41.2363,41.2451,14800.0
2012-06-15 12:20:00,47.31,47.32,47.29,47.32,12000.0,41.2538,41.2625,41.2363,41.2625,12000.0
2012-06-15 12:30:00,47.32,47.32,47.21,47.26,15600.0,41.2625,41.2625,41.1666,41.2102,15600.0
2012-06-15 12:40:00,47.25,47.31,47.25,47.3,5100.0,41.2015,41.2538,41.2015,41.2451,5100.0
2012-06-15 12:50:00,47.31,47.31,47.26,47.28,8300.0,41.2538,41.2538,41.2102,41.2276,8300.0
2012-06-15 13:00:00,47.29,47.35,47.26,47.34,13400.0,41.2363,41.2887,41.2102,41.2799,13400.0
2012-06-15 13:10:00,47.35,47.43,47.34,47.42,12300.0,41.2887,41.3584,41.2799,41.3497,12300.0
2012-06-15 13:20:00,47.42,47.43,47.3,47.32,19800.0,41.3497,41.3584,41.2451,41.2625,19800.0
2012-06-15 13:30:00,47.33,47.42,47.32,47.41,12400.0,41.2712,41.3497,41.2625,41.341,12400.0
2012-06-15 13:40:00,47.39,47.41,47.36,47.41,6600.0,41.3235,41.341,41.2974,41.341,6600.0
2012-06-15 13:50:00,47.4,47.42,47.31,47.32,14000.0,41.3323,41.3497,41.2538,41.2625,14000.0
2012-06-15 14:00:00,47.32,47.38,47.32,47.36,11000.0,41.2625,41.3148,41.2625,41.2974,11000.0
2012-06-15 14:10:00,47.37,47.4,47.37,47.38,7900.0,41.3061,41.3323,41.3061,41.3148,7900.0
2012-06-15 14:20:00,47.39,47.45,47.39,47.43,18800.0,41.3235,41.3759,41.3235,41.3584,18800.0
2012-06-15 14:30:00,47.43,47.48,47.41,47.47,20900.0,41.3584,41.402,41.341,41.3933,20900.0
2012-06-15 14:40:00,47.46,47.52,47.46,47.49,25300.0,41.3846,41.4369,41.3846,41.4107,25300.0
2012-06-15 14:50:00,47.5,47.5,47.43,47.47,14700.0,41.4195,41.4195,41.3584,41.3933,14700.0
2012-06-15 15:00:00,47.47,47.48,47.46,47.47,39900.0,41.3933,41.402,41.3846,41.3933,39900.0
2012-06-15 15:10:00,47.47,47.48,47.46,47.46,25200.0,41.3933,41.402,41.3846,41.3846,25200.0
2012-06-15 15:20:00,47.46,47.47,47.43,47.44,24300.0,41.3846,41.3933,41.3584,41.3671,24300.0
2012-06-15 15:30:00,47.45,47.54,47.43,47.5,35200.0,41.3759,41.4543,41.3584,41.4195,35200.0
2012-06-15 15:40:00,47.5,47.54,47.43,47.46,52300.0,41.4195,41.4543,41.3584,41.3846,52300.0
2012-06-15 15:50:00,47.46,47.49,47.42,47.43,124400.0,41.3846,41.4107,41.3497,41.3584,124400.0
2012-06-18 09:30:00,47.35,47.37,47.04,47.26,15200.0,41.2887,41.3061,41.0183,41.2102,15200.0
2012-06-18 09:40:00,47.26,47.42,47.18,47.23,15800.0,41.2102,41.3497,41.1404,41.184,15800.0
2012-06-18 09:50:00,47.25,47.34,47.19,47.34,13400.0,41.2015,41.2799,41.1491,41.2799,13400.0
2012-06-18 10:00:00,47.33,47.4,47.22,47.37,10600.0,41.2712,41.3323,41.1753,41.3061,10600.0
2012-06-18 10:10:00,47.33,47.33,47.23,47.32,16700.0,41.2712,41.2712,41.184,41.2625,16700.0
2012-06-18 10:20:00,47.34,47.34,47.21,47.22,19600.0,41.2799,41.2799,41.1666,41.1753,19600.0
2012-06-18 10:30:00,47.24,47.25,47.19,47.2,12000.0,41.1927,41.2015,41.1491,41.1579,12000.0
2012-06-18 10:40:00,47.2,47.36,47.19,47.35,20900.0,41.1579,41.2974,41.1491,41.2887,20900.0
2012-06-18 10:50:00,47.35,47.38,47.24,47.24,23500.0,41.2887,41.3148,41.1927,41.1927,23500.0
2012-06-18 11:00:00,47.26,47.27,47.15,47.16,20300.0,41.2102,41.2189,41.1143,41.123,20300.0
2012-06-18 11:10:00,47.18,47.21,47.11,47.11,20200.0,41.1404,41.1666,41.0794,41.0794,20200.0
2012-06-18 11:20:00,47.11,47.19,47.1,47.15,25100.0,41.0794,41.1491,41.0707,41.1143,25100.0
2012-06-18 11:30:00,47.15,47.17,47.05,47.08,25800.0,41.1143,41.1317,41.0271,41.0532,25800.0
2012-06-18 11:40:00,47.07,47.14,47.07,47.09,23400.0,41.0445,41.1055,41.0445,41.0619,23400.0
2012-06-18 11:50:00,47.08,47.16,47.04,47.15,23500.0,41.0532,41.123,41.0183,41.1143,23500.0
2012-06-18 12:00:00,47.15,47.15,47.08,47.1,12500.0,41.1143,41.1143,41.0532,41.0707,12500.0
2012-06-18 12:10:00,47.11,47.11,47.09,47.1,26600.0,41.0794,41.0794,41.0619,41.0707,26600.0
2012-06-18 12:20:00,47.1,47.15,47.05,47.14,28600.0,41.0707,41.1143,41.0271,41.1055,28600.0
2012-06-18 12:30:00,47.14,47.14,47.03,47.05,31400.0,41.1055,41.1055,41.0096,41.0271,31400.0
2012-06-18 12:40:00,47.05,47.05,46.98,47.01,44100.0,41.0271,41.0271,40.966,40.9922,44100.0
2012-06-18 12:50:00,47.01,47.04,46.95,46.96,27700.0,40.9922,41.0183,40.9399,40.9486,27700.0
2012-06-18 13:00:00,46.95,47.04,46.95,47.0,24600.0,40.9399,41.0183,40.9399,40.9835,24600.0
2012-06-18 13:10:00,47.0,47.01,46.98,47.01,14600.0,40.9835,40.9922,40.966,40.9922,14600.0
2012-06-18 13:20:00,47.0,47.02,46.99,47.0,16300.0,40.9835,41.0009,40.9748,40.9835,16300.0
2012-06-18 13:30:00,46.99,47.02,46.97,47.0,28400.0,40.9748,41.0009,40.9573,40.9835,28400.0
2012-06-18 13:40:00,47.0,47.01,46.96,46.99,24900.0,40.9835,40.9922,40.9486,40.9748,24900.0
2012-06-18 13:50:00,46.99,47.02,46.98,47.01,35600.0,40.9748,41.0009,40.966,40.9922,35600.0
2012-06-18 14:00:00,47.01,47.1,46.99,47.1,46300.0,40.9922,41.0707,40.9748,41.0707,46300.0
2012-06-18 14:10:00,47.1,47.26,47.09,47.2,62100.0,41.0707,41.2102,41.0619,41.1579,62100.0
2012-06-18 14:20:00,47.2,47.22,47.15,47.15,21400.0,41.1579,41.1753,41.1143,41.1143,21400.0
2012-06-18 14:30:00,47.14,47.23,47.14,47.2,21700.0,41.1055,41.184,41.1055,41.1579,21700.0
2012-06-18 14:40:00,47.2,47.21,47.17,47.2,11500.0,41.1579,41.1666,41.1317,41.1579,11500.0
2012-06-18 14:50:00,47.2,47.21,47.16,47.19,17300.0,41.1579,41.1666,41.123,41.1491,17300.0
2012-06-18 15:00:00,47.2,47.26,47.19,47.24,27900.0,41.1579,41.2102,41.1491,41.1927,27900.0
2012-06-18 15:10:00,47.25,47.25,47.13,47.18,16800.0,41.2015,41.2015,41.0968,41.1404,16800.0
2012-06-18 15:20:00,47.19,47.29,47.17,47.25,28700.0,41.1491,41.2363,41.1317,41.2015,28700.0
2012-06-18 15:30:00,47.24,47.28,47.18,47.23,18700.0,41.1927,41.2276,41.1404,41.184,18700.0
2012-06-18 15:40:00,47.25,47.26,47.17,47.2,42900.0,41.2015,41.2102,41.1317,41.1579,42900.0
2012-06-18 15:50:00,47.19,47.22,47.14,47.18,70000.0,41.1491,41.1753,41.1055,41.1404,70000.0
2012-06-19 09:30:00,47.37,47.43,47.21,47.26,21500.0,41.3061,41.3584,41.1666,41.2102,21500.0
2012-06-19 09:40:00,47.27,47.29,47.08,47.12,17200.0,41.2189,41.2363,41.0532,41.0881,17200.0
2012-06-19 09:50:00,47.13,47.26,47.13,47.2,23800.0,41.0968,41.2102,41.0968,41.1579,23800.0
2012-06-19 10:00:00,47.22,47.31,47.2,47.28,24100.0,41.1753,41.2538,41.1579,41.2276,24100.0
2012-06-19 10:10:00,47.28,47.36,47.28,47.35,22400.0,41.2276,41.2974,41.2276,41.2887,22400.0
2012-06-19 10:20:00,47.34,47.37,47.31,47.37,31700.0,41.2799,41.3061,41.2538,41.3061,31700.0
2012-06-19 10:30:00,47.37,47.39,47.31,47.34,16600.0,41.3061,41.3235,41.2538,41.2799,16600.0
2012-06-19 10:40:00,47.33,47.35,47.29,47.31,14400.0,41.2712,41.2887,41.2363,41.2538,14400.0
2012-06-19 10:50:00,47.3,47.36,47.28,47.32,12200.0,41.2451,41.2974,41.2276,41.2625,12200.0
2012-06-19 11:00:00,47.32,47.33,47.15,47.23,14400.0,41.2625,41.2712,41.1143,41.184,14400.0
2012-06-19 11:10:00,47.23,47.27,47.22,47.22,11300.0,41.184,41.2189,41.1753,41.1753,11300.0
2012-06-19 11:20:00,47.22,47.24,47.2,47.23,22600.0,41.1753,41.1927,41.1579,41.184,22600.0
2012-06-19 11:30:00,47.23,47.23,47.2,47.21,24400.0,41.184,41.184,41.1579,41.1666,24400.0
2012-06-19 11:40:00,47.21,47.26,47.2,47.22,22900.0,41.1666,41.2102,41.1579,41.1753,22900.0
2012-06-19 11:50:00,47.23,47.28,47.2,47.21,20900.0,41.184,41.2276,41.1579,41.1666,20900.0
2012-06-19 12:00:00,47.21,47.28,47.19,47.27,18100.0,41.1666,41.2276,41.1491,41.2189,18100.0
2012-06-19 12:10:00,47.27,47.3,47.27,47.29,9100.0,41.2189,41.2451,41.2189,41.2363,9100.0
2012-06-19 12:20:00,47.3,47.36,47.3,47.34,19600.0,41.2451,41.2974,41.2451,41.2799,19600.0
2012-06-19 12:30:00,47.34,47.36,47.23,47.25,25200.0,41.2799,41.2974,41.184,41.2015,25200.0
2012-06-19 12:40:00,47.26,47.26,47.16,47.18,23900.0,41.2102,41.2102,41.123,41.1404,23900.0
2012-06-19 12:50:00,47.18,47.18,47.07,47.08,30800.0,41.1404,41.1404,41.0445,41.0532,30800.0
2012-06-19 13:00:00,47.08,47.08,46.96,47.02,48000.0,41.0532,41.0532,40.9486,41.0009,48000.0
2012-06-19 13:10:00,47.01,47.24,46.99,47.2,20100.0,40.9922,41.1927,40.9748,41.1579,20100.0
2012-06-19 13:20:00,47.21,47.24,47.14,47.19,32600.0,41.1666,41.1927,41.1055,41.1491,32600.0
2012-06-19 13:30:00,47.19,47.23,47.19,47.2,18400.0,41.1491,41.184,41.1491,41.1579,18400.0
2012-06-19 13:40:00,47.2,47.2,47.16,47.2,18600.0,41.1579,41.1579,41.123,41.1579,18600.0
2012-06-19 13:50:00,47.2,47.2,47.16,47.2,22000.0,41.1579,41.1579,41.123,41.1579,22000.0
2012-06-19 14:00:00,47.2,47.22,47.18,47.19,16800.0,41.1579,41.1753,41.1404,41.1491,16800.0
2012-06-19 14:10:00,47.19,47.21,47.18,47.2,11600.0,41.1491,41.1666,41.1404,41.1579,11600.0
2012-06-19 14:20:00,47.2,47.21,47.16,47.17,9400.0,41.1579,41.1666,41.123,41.1317,9400.0
2012-06-19 14:30:00,47.18,47.19,47.05,47.09,18200.0,41.1404,41.1491,41.0271,41.0619,18200.0
2012-06-19 14:40:00,47.09,47.1,47.03,47.07,16100.0,41.0619,41.0707,41.0096,41.0445,16100.0
2012-06-19 14:50:00,47.08,47.12,47.07,47.12,16000.0,41.0532,41.0881,41.0445,41.0881,16000.0
2012-06-19 15:00:00,47.13,47.17,47.12,47.13,21100.0,41.0968,41.1317,41.0881,41.0968,21100.0
2012-06-19 15:10:00,47.12,47.17,47.1,47.13,27900.0,41.0881,41.1317,41.0707,41.0968,27900.0
2012-06-19 15:20:00,47.12,47.14,47.05,47.08,35900.0,41.0881,41.1055,41.0271,41.0532,35900.0
2012-06-19 15:30:00,47.08,47.13,47.07,47.12,27100.0,41.0532,41.0968,41.0445,41.0881,27100.0
2012-06-19 15:40:00,47.09,47.09,47.0,47.01,46500.0,41.0619,41.0619,40.9835,40.9922,46500.0
2012-06-19 15:50:00,47.01,47.06,47.0,47.01,73600.0,40.9922,41.0358,40.9835,40.9922,73600.0
2012-06-20 09:30:00,47.01,47.1,46.85,46.89,16500.0,40.9922,41.0707,40.8527,40.8876,16500.0
2012-06-20 09:40:00,46.91,47.03,46.84,47.0,9700.0,40.905,41.0096,40.844,40.9835,9700.0
2012-06-20 09:50:00,46.97,47.0,46.9,46.91,21000.0,40.9573,40.9835,40.8963,40.905,21000.0
2012-06-20 10:00:00,46.93,46.96,46.89,46.91,8100.0,40.9224,40.9486,40.8876,40.905,8100.0
2012-06-20 10:10:00,46.93,46.98,46.87,46.91,16800.0,40.9224,40.966,40.8701,40.905,16800.0
2012-06-20 10:20:00,46.91,46.93,46.84,46.86,5800.0,40.905,40.9224,40.844,40.8614,5800.0
2012-06-20 10:30:00,46.85,46.87,46.81,46.83,8700.0,40.8527,40.8701,40.8178,40.8352,8700.0
2012-06-20 10:40:00,46.83,46.86,46.81,46.83,6800.0,40.8352,40.8614,40.8178,40.8352,6800.0
2012-06-20 10:50:00,46.83,46.84,46.76,46.76,7200.0,40.8352,40.844,40.7742,40.7742,7200.0
2012-06-20 11:00:00,46.77,46.88,46.76,46.85,8400.0,40.7829,40.8788,40.7742,40.8527,8400.0
2012-06-20 11:10:00,46.86,46.9,46.81,46.84,16100.0,40.8614,40.8963,40.8178,40.844,16100.0
2012-06-20 11:20:00,46.84,46.9,46.83,46.84,8100.0,40.844,40.8963,40.8352,40.844,8100.0
2012-06-20 11:30:00,46.85,46.91,46.85,46.87,7400.0,40.8527,40.905,40.8527,40.8701,7400.0
2012-06-20 11:40:00,46.87,46.92,46.87,46.89,9800.0,40.8701,40.9137,40.8701,40.8876,9800.0
2012-06-20 11:50:00,46.9,46.91,46.85,46.85,5200.0,40.8963,40.905,40.8527,40.8527,5200.0
2012-06-20 12:00:00,46.86,46.9,46.85,46.87,12300.0,40.8614,40.8963,40.8527,40.8701,12300.0
2012-06-20 12:10:00,46.88,46.91,46.87,46.91,19800.0,40.8788,40.905,40.8701,40.905,19800.0
2012-06-20 12:20:00,46.9,46.91,46.79,46.82,11400.0,40.8963,40.905,40.8004,40.8265,11400.0
2012-06-20 12:30:00,46.83,46.86,46.59,46.66,22800.0,40.8352,40.8614,40.626,40.687,22800.0
2012-06-20 12:40:00,46.68,46.91,46.65,46.87,13400.0,40.7044,40.905,40.6783,40.8701,13400.0
2012-06-20 12:50:00,46.86,46.9,46.78,46.86,9200.0,40.8614,40.8963,40.7916,40.8614,9200.0
2012-06-20 13:00:00,46.89,46.98,46.87,46.94,28500.0,40.8876,40.966,40.8701,40.9312,28500.0
2012-06-20 13:10:00,46.95,46.96,46.85,46.85,5600.0,40.9399,40.9486,40.8527,40.8527,5600.0
2012-06-20 13:20:00,46.87,46.88,46.85,46.87,8500.0,40.8701,40.8788,40.8527,40.8701,8500.0
2012-06-20 13:30:00,46.87,46.88,46.79,46.83,13700.0,40.8701,40.8788,40.8004,40.8352,13700.0
2012-06-20 13:40:00,46.83,46.87,46.83,46.85,9500.0,40.8352,40.8701,40.8352,40.8527,9500.0
2012-06-20 13:50:00,46.86,46.92,46.84,46.91,35600.0,40.8614,40.9137,40.844,40.905,35600.0
2012-06-20 14:00:00,46.88,46.89,46.82,46.82,25600.0,40.8788,40.8876,40.8265,40.8265,25600.0
2012-06-20 14:10:00,46.82,46.86,46.69,46.69,53700.0,40.8265,40.8614,40.7132,40.7132,53700.0
2012-06-20 14:20:00,46.69,46.74,46.62,46.72,15200.0,40.7132,40.7568,40.6521,40.7393,15200.0
2012-06-20 14:30:00,46.72,46.82,46.72,46.78,16500.0,40.7393,40.8265,40.7393,40.7916,16500.0
2012-06-20 14:40:00,46.73,46.78,46.59,46.64,12600.0,40.748,40.7916,40.626,40.6696,12600.0
2012-06-20 14:50:00,46.67,46.68,46.59,46.61,21500.0,40.6957,40.7044,40.626,40.6434,21500.0
2012-06-20 15:00:00,46.62,46.62,46.56,46.58,9300.0,40.6521,40.6521,40.5998,40.6172,9300.0
2012-06-20 15:10:00,46.59,46.65,46.55,46.55,12900.0,40.626,40.6783,40.5911,40.5911,12900.0
2012-06-20 15:20:00,46.56,46.68,46.55,46.63,36500.0,40.5998,40.7044,40.5911,40.6608,36500.0
2012-06-20 15:30:00,46.64,46.68,46.6,46.63,32300.0,40.6696,40.7044,40.6347,40.6608,32300.0
2012-06-20 15:40:00,46.62,46.76,46.61,46.76,37400.0,40.6521,40.7742,40.6434,40.7742,37400.0
2012-06-20 15:50:00,46.76,46.83,46.73,46.83,65700.0,40.7742,40.8352,40.748,40.8352,65700.0
2012-06-21 09:30:00,46.94,47.03,46.86,46.97,20300.0,40.9312,41.0096,40.8614,40.9573,20300.0
2012-06-21 09:40:00,46.97,47.03,46.95,46.97,11000.0,40.9573,41.0096,40.9399,40.9573,11000.0
2012-06-21 09:50:00,46.96,47.01,46.86,46.9,13000.0,40.9486,40.9922,40.8614,40.8963,13000.0
2012-06-21 10:00:00,46.9,46.9,46.66,46.67,18700.0,40.8963,40.8963,40.687,40.6957,18700.0
2012-06-21 10:10:00,46.68,46.82,46.67,46.77,14100.0,40.7044,40.8265,40.6957,40.7829,14100.0
2012-06-21 10:20:00,46.75,46.79,46.69,46.74,15700.0,40.7655,40.8004,40.7132,40.7568,15700.0
2012-06-21 10:30:00,46.73,46.79,46.71,46.71,12800.0,40.748,40.8004,40.7306,40.7306,12800.0
2012-06-21 10:40:00,46.71,46.72,46.65,46.65,24800.0,40.7306,40.7393,40.6783,40.6783,24800.0
2012-06-21 10:50:00,46.65,46.66,46.59,46.63,20100.0,40.6783,40.687,40.626,40.6608,20100.0
2012-06-21 11:00:00,46.64,46.64,46.5,46.52,12900.0,40.6696,40.6696,40.5475,40.5649,12900.0
2012-06-21 11:10:00,46.52,46.52,46.43,46.48,18900.0,40.5649,40.5649,40.4864,40.53,18900.0
2012-06-21 11:20:00,46.5,46.53,46.42,46.46,21500.0,40.5475,40.5736,40.4777,40.5126,21500.0
2012-06-21 11:30:00,46.45,46.45,46.39,46.44,8500.0,40.5039,40.5039,40.4516,40.4952,8500.0
2012-06-21 11:40:00,46.42,46.44,46.37,46.4,10600.0,40.4777,40.4952,40.4341,40.4603,10600.0
2012-06-21 11:50:00,46.4,46.48,46.4,46.44,9600.0,40.4603,40.53,40.4603,40.4952,9600.0
2012-06-21 12:00:00,46.44,46.44,46.36,46.37,9200.0,40.4952,40.4952,40.4254,40.4341,9200.0
2012-06-21 12:10:00,46.4,46.41,46.31,46.34,8400.0,40.4603,40.469,40.3818,40.408,8400.0
2012-06-21 12:20:00,46.35,46.36,46.19,46.2,13700.0,40.4167,40.4254,40.2772,40.2859,13700.0
2012-06-21 12:30:00,46.2,46.24,46.18,46.19,19000.0,40.2859,40.3208,40.2684,40.2772,19000.0
2012-06-21 12:40:00,46.18,46.27,46.17,46.24,63900.0,40.2684,40.3469,40.2597,40.3208,63900.0
2012-06-21 12:50:00,46.24,46.3,46.22,46.29,36100.0,40.3208,40.3731,40.3033,40.3644,36100.0
2012-06-21 13:00:00,46.3,46.32,46.3,46.3,14400.0,40.3731,40.3905,40.3731,40.3731,14400.0
2012-06-21 13:10:00,46.31,46.31,46.21,46.21,43600.0,40.3818,40.3818,40.2946,40.2946,43600.0
2012-06-21 13:20:00,46.21,46.25,46.14,46.15,9300.0,40.2946,40.3295,40.2336,40.2423,9300.0
2012-06-21 13:30:00,46.14,46.16,46.09,46.1,7900.0,40.2336,40.251,40.19,40.1987,7900.0
2012-06-21 13:40:00,46.1,46.12,46.08,46.09,10400.0,40.1987,40.2161,40.1812,40.19,10400.0
2012-06-21 13:50:00,46.09,46.15,46.09,46.1,7800.0,40.19,40.2423,40.19,40.1987,7800.0
2012-06-21 14:00:00,46.09,46.14,46.08,46.1,9500.0,40.19,40.2336,40.1812,40.1987,9500.0
2012-06-21 14:10:00,46.1,46.1,45.99,46.01,14900.0,40.1987,40.1987,40.1028,40.1202,14900.0
2012-06-21 14:20:00,46.01,46.02,45.93,46.0,9300.0,40.1202,40.1289,40.0504,40.1115,9300.0
2012-06-21 14:30:00,46.01,46.08,46.01,46.05,19200.0,40.1202,40.1812,40.1202,40.1551,19200.0
2012-06-21 14:40:00,46.07,46.21,46.07,46.21,23100.0,40.1725,40.2946,40.1725,40.2946,23100.0
2012-06-21 14:50:00,46.21,46.23,46.19,46.21,46300.0,40.2946,40.312,40.2772,40.2946,46300.0
2012-06-21 15:00:00,46.21,46.24,46.18,46.2,19400.0,40.2946,40.3208,40.2684,40.2859,19400.0
2012-06-21 15:10:00,46.21,46.24,46.18,46.19,36500.0,40.2946,40.3208,40.2684,40.2772,36500.0
2012-06-21 15:20:00,46.2,46.22,46.16,46.2,26200.0,40.2859,40.3033,40.251,40.2859,26200.0
2012-06-21 15:30:00,46.19,46.22,46.12,46.15,25500.0,40.2772,40.3033,40.2161,40.2423,25500.0
2012-06-21 15:40:00,46.15,46.22,46.1,46.2,69500.0,40.2423,40.3033,40.1987,40.2859,69500.0
2012-06-21 15:50:00,46.2,46.22,46.08,46.09,116000.0,40.2859,40.3033,40.1812,40.19,116000.0
2012-06-22 09:30:00,46.43,46.43,46.0,46.08,9100.0,40.4864,40.4864,40.1115,40.1812,9100.0
2012-06-22 09:40:00,46.06,46.22,46.06,46.09,9200.0,40.1638,40.3033,40.1638,40.19,9200.0
2012-06-22 09:50:00,46.11,46.14,46.05,46.11,15500.0,40.2074,40.2336,40.1551,40.2074,15500.0
2012-06-22 10:00:00,46.11,46.23,46.09,46.18,13200.0,40.2074,40.312,40.19,40.2684,13200.0
2012-06-22 10:10:00,46.18,46.26,46.16,46.17,18000.0,40.2684,40.3382,40.251,40.2597,18000.0
2012-06-22 10:20:00,46.17,46.25,46.17,46.21,9900.0,40.2597,40.3295,40.2597,40.2946,9900.0
2012-06-22 10:30:00,46.19,46.28,46.15,46.19,20200.0,40.2772,40.3556,40.2423,40.2772,20200.0
2012-06-22 10:40:00,46.21,46.25,46.16,46.17,4300.0,40.2946,40.3295,40.251,40.2597,4300.0
2012-06-22 10:50:00,46.2,46.26,46.15,46.19,21800.0,40.2859,40.3382,40.2423,40.2772,21800.0
2012-06-22 11:00:00,46.19,46.28,46.17,46.28,35900.0,40.2772,40.3556,40.2597,40.3556,35900.0
2012-06-22 11:10:00,46.29,46.4,46.29,46.4,34800.0,40.3644,40.4603,40.3644,40.4603,34800.0
2012-06-22 11:20:00,46.4,46.44,46.38,46.38,11100.0,40.4603,40.4952,40.4428,40.4428,11100.0
2012-06-22 11:30:00,46.36,46.42,46.36,46.4,7200.0,40.4254,40.4777,40.4254,40.4603,7200.0
2012-06-22 11:40:00,46.42,46.42,46.33,46.34,13400.0,40.4777,40.4777,40.3992,40.408,13400.0
2012-06-22 11:50:00,46.34,46.35,46.32,46.34,4000.0,40.408,40.4167,40.3905,40.408,4000.0
2012-06-22 12:00:00,46.33,46.35,46.3,46.3,7000.0,40.3992,40.4167,40.3731,40.3731,7000.0
2012-06-22 12:10:00,46.3,46.33,46.28,46.29,12900.0,40.3731,40.3992,40.3556,40.3644,12900.0
2012-06-22 12:20:00,46.29,46.29,46.26,46.28,6300.0,40.3644,40.3644,40.3382,40.3556,6300.0
2012-06-22 12:30:00,46.27,46.29,46.26,46.27,11000.0,40.3469,40.3644,40.3382,40.3469,11000.0
2012-06-22 12:40:00,46.27,46.28,46.23,46.27,16700.0,40.3469,40.3556,40.312,40.3469,16700.0
2012-06-22 12:50:00,46.28,46.28,46.23,46.24,8100.0,40.3556,40.3556,40.312,40.3208,8100.0
2012-06-22 13:00:00,46.25,46.27,46.24,46.27,10000.0,40.3295,40.3469,40.3208,40.3469,10000.0
2012-06-22 13:10:00,46.26,46.27,46.22,46.23,4700.0,40.3382,40.3469,40.3033,40.312,4700.0
2012-06-22 13:20:00,46.23,46.25,46.22,46.25,3000.0,40.312,40.3295,40.3033,40.3295,3000.0
2012-06-22 13:30:00,46.24,46.28,46.21,46.26,7900.0,40.3208,40.3556,40.2946,40.3382,7900.0
2012-06-22 13:40:00,46.27,46.29,46.25,46.27,7800.0,40.3469,40.3644,40.3295,40.3469,7800.0
2012-06-22 13:50:00,46.26,46.31,46.24,46.3,20000.0,40.3382,40.3818,40.3208,40.3731,20000.0
2012-06-22 14:00:00,46.3,46.31,46.26,46.31,33000.0,40.3731,40.3818,40.3382,40.3818,33000.0
2012-06-22 14:10:00,46.3,46.37,46.3,46.36,15100.0,40.3731,40.4341,40.3731,40.4254,15100.0
2012-06-22 14:20:00,46.35,46.4,46.34,46.4,16900.0,40.4167,40.4603,40.408,40.4603,16900.0
2012-06-22 14:30:00,46.4,46.41,46.37,46.4,11300.0,40.4603,40.469,40.4341,40.4603,11300.0
2012-06-22 14:40:00,46.4,46.42,46.38,46.4,19200.0,40.4603,40.4777,40.4428,40.4603,19200.0
2012-06-22 14:50:00,46.41,46.53,46.4,46.53,14300.0,40.469,40.5736,40.4603,40.5736,14300.0
2012-06-22 15:00:00,46.53,46.53,46.47,46.48,14100.0,40.5736,40.5736,40.5213,40.53,14100.0
2012-06-22 15:10:00,46.49,46.53,46.48,46.5,27800.0,40.5388,40.5736,40.53,40.5475,27800.0
2012-06-22 15:20:00,46.49,46.52,46.48,46.49,20600.0,40.5388,40.5649,40.53,40.5388,20600.0
2012-06-22 15:30:00,46.49,46.5,46.43,46.48,35100.0,40.5388,40.5475,40.4864,40.53,35100.0
2012-06-22 15:40:00,46.48,46.6,46.46,46.56,74700.0,40.53,40.6347,40.5126,40.5998,74700.0
2012-06-22 15:50:00,46.57,46.73,46.54,46.54,209400.0,40.6085,40.748,40.5824,40.5824,209400.0
2012-06-25 09:30:00,46.07,46.07,45.69,45.8,18700.0,40.1725,40.1725,39.8412,39.9371,18700.0
2012-06-25 09:40:00,45.79,45.84,45.65,45.82,7400.0,39.9284,39.972,39.8063,39.9545,7400.0
2012-06-25 09:50:00,45.77,45.8,45.71,45.76,5000.0,39.9109,39.9371,39.8586,39.9022,5000.0
2012-06-25 10:00:00,45.8,45.89,45.67,45.67,18500.0,39.9371,40.0156,39.8237,39.8237,18500.0
2012-06-25 10:10:00,45.67,45.76,45.62,45.71,9300.0,39.8237,39.9022,39.7801,39.8586,9300.0
2012-06-25 10:20:00,45.71,45.71,45.53,45.53,21800.0,39.8586,39.8586,39.7016,39.7016,21800.0
2012-06-25 10:30:00,45.53,45.56,45.44,45.44,21100.0,39.7016,39.7278,39.6232,39.6232,21100.0
2012-06-25 10:40:00,45.44,45.51,45.4,45.5,14300.0,39.6232,39.6842,39.5883,39.6755,14300.0
2012-06-25 10:50:00,45.49,45.64,45.47,45.64,22400.0,39.6668,39.7976,39.6493,39.7976,22400.0
2012-06-25 11:00:00,45.63,45.64,45.6,45.6,40600.0,39.7888,39.7976,39.7627,39.7627,40600.0
2012-06-25 11:10:00,45.6,45.65,45.59,45.61,24900.0,39.7627,39.8063,39.754,39.7714,24900.0
2012-06-25 11:20:00,45.61,45.64,45.58,45.59,22900.0,39.7714,39.7976,39.7452,39.754,22900.0
2012-06-25 11:30:00,45.58,45.59,45.35,45.37,33700.0,39.7452,39.754,39.5447,39.5621,33700.0
2012-06-25 11:40:00,45.36,45.4,45.36,45.38,10200.0,39.5534,39.5883,39.5534,39.5708,10200.0
2012-06-25 11:50:00,45.38,45.4,45.26,45.33,34800.0,39.5708,39.5883,39.4662,39.5272,34800.0
2012-06-25 12:00:00,45.32,45.38,45.26,45.38,14900.0,39.5185,39.5708,39.4662,39.5708,14900.0
2012-06-25 12:10:00,45.38,45.45,45.34,45.45,16700.0,39.5708,39.6319,39.536,39.6319,16700.0
2012-06-25 12:20:00,45.44,45.44,45.32,45.32,10900.0,39.6232,39.6232,39.5185,39.5185,10900.0
2012-06-25 12:30:00,45.31,45.36,45.31,45.32,7000.0,39.5098,39.5534,39.5098,39.5185,7000.0
2012-06-25 12:40:00,45.32,45.35,45.31,45.31,10600.0,39.5185,39.5447,39.5098,39.5098,10600.0
2012-06-25 12:50:00,45.31,45.32,45.27,45.28,7800.0,39.5098,39.5185,39.4749,39.4836,7800.0
2012-06-25 13:00:00,45.25,45.26,45.19,45.19,17500.0,39.4575,39.4662,39.4052,39.4052,17500.0
2012-06-25 13:10:00,45.2,45.22,45.19,45.2,8400.0,39.4139,39.4313,39.4052,39.4139,8400.0
2012-06-25 13:20:00,45.2,45.24,45.19,45.22,13900.0,39.4139,39.4488,39.4052,39.4313,13900.0
2012-06-25 13:30:00,45.22,45.32,45.22,45.29,15900.0,39.4313,39.5185,39.4313,39.4924,15900.0
2012-06-25 13:40:00,45.3,45.35,45.28,45.33,7500.0,39.5011,39.5447,39.4836,39.5272,7500.0
2012-06-25 13:50:00,45.33,45.34,45.28,45.32,16700.0,39.5272,39.536,39.4836,39.5185,16700.0
2012-06-25 14:00:00,45.32,45.35,45.26,45.26,15800.0,39.5185,39.5447,39.4662,39.4662,15800.0
2012-06-25 14:10:00,45.27,45.31,45.26,45.29,19600.0,39.4749,39.5098,39.4662,39.4924,19600.0
2012-06-25 14:20:00,45.29,45.29,45.2,45.2,18000.0,39.4924,39.4924,39.4139,39.4139,18000.0
2012-06-25 14:30:00,45.22,45.24,45.19,45.23,19200.0,39.4313,39.4488,39.4052,39.4401,19200.0
2012-06-25 14:40:00,45.23,45.23,45.16,45.16,14900.0,39.4401,39.4401,39.379,39.379,14900.0
2012-06-25 14:50:00,45.16,45.21,45.16,45.17,11300.0,39.379,39.4226,39.379,39.3877,11300.0
2012-06-25 15:00:00,45.16,45.27,45.16,45.25,10800.0,39.379,39.4749,39.379,39.4575,10800.0
2012-06-25 15:10:00,45.25,45.29,45.22,45.26,16300.0,39.4575,39.4924,39.4313,39.4662,16300.0
2012-06-25 15:20:00,45.27,45.35,45.23,45.25,26900.0,39.4749,39.5447,39.4401,39.4575,26900.0
2012-06-25 15:30:00,45.25,45.28,45.22,45.26,35800.0,39.4575,39.4836,39.4313,39.4662,35800.0
2012-06-25 15:40:00,45.27,45.32,45.22,45.31,48000.0,39.4749,39.5185,39.4313,39.5098,48000.0
2012-06-25 15:50:00,45.3,45.31,45.18,45.2,85500.0,39.5011,39.5098,39.3965,39.4139,85500.0
2012-06-26 09:30:00,45.31,45.44,45.14,45.39,24100.0,39.5098,39.6232,39.3616,39.5796,24100.0
2012-06-26 09:40:00,45.36,45.41,45.33,45.39,17200.0,39.5534,39.597,39.5272,39.5796,17200.0
2012-06-26 09:50:00,45.39,45.45,45.35,45.44,12300.0,39.5796,39.6319,39.5447,39.6232,12300.0
2012-06-26 10:00:00,45.45,45.49,45.27,45.3,40200.0,39.6319,39.6668,39.4749,39.5011,40200.0
2012-06-26 10:10:00,45.31,45.38,45.3,45.36,24700.0,39.5098,39.5708,39.5011,39.5534,24700.0
2012-06-26 10:20:00,45.35,45.49,45.35,45.47,16100.0,39.5447,39.6668,39.5447,39.6493,16100.0
2012-06-26 10:30:00,45.47,45.55,45.4,45.5,8200.0,39.6493,39.7191,39.5883,39.6755,8200.0
2012-06-26 10:40:00,45.5,45.51,45.36,45.41,15300.0,39.6755,39.6842,39.5534,39.597,15300.0
2012-06-26 10:50:00,45.38,45.5,45.38,45.41,6700.0,39.5708,39.6755,39.5708,39.597,6700.0
2012-06-26 11:00:00,45.41,45.51,45.32,45.37,29700.0,39.597,39.6842,39.5185,39.5621,29700.0
2012-06-26 11:10:00,45.35,45.41,45.27,45.31,21800.0,39.5447,39.597,39.4749,39.5098,21800.0
2012-06-26 11:20:00,45.31,45.35,45.25,45.25,26000.0,39.5098,39.5447,39.4575,39.4575,26000.0
2012-06-26 11:30:00,45.25,45.31,45.25,45.28,19400.0,39.4575,39.5098,39.4575,39.4836,19400.0
2012-06-26 11:40:00,45.28,45.35,45.25,45.35,12400.0,39.4836,39.5447,39.4575,39.5447,12400.0
2012-06-26 11:50:00,45.35,45.4,45.32,45.32,10200.0,39.5447,39.5883,39.5185,39.5185,10200.0
2012-06-26 12:00:00,45.33,45.34,45.16,45.21,40600.0,39.5272,39.536,39.379,39.4226,40600.0
2012-06-26 12:10:00,45.21,45.34,45.21,45.32,40400.0,39.4226,39.536,39.4226,39.5185,40400.0
2012-06-26 12:20:00,45.3,45.32,45.28,45.3,10000.0,39.5011,39.5185,39.4836,39.5011,10000.0
2012-06-26 12:30:00,45.31,45.39,45.31,45.37,10600.0,39.5098,39.5796,39.5098,39.5621,10600.0
2012-06-26 12:40:00,45.37,45.48,45.35,45.45,6800.0,39.5621,39.658,39.5447,39.6319,6800.0
2012-06-26 12:50:00,45.48,45.48,45.44,45.45,9100.0,39.658,39.658,39.6232,39.6319,9100.0
2012-06-26 13:00:00,45.46,45.46,45.42,45.45,6700.0,39.6406,39.6406,39.6057,39.6319,6700.0
2012-06-26 13:10:00,45.45,45.48,45.43,45.43,8800.0,39.6319,39.658,39.6144,39.6144,8800.0
2012-06-26 13:20:00,45.44,45.46,45.43,45.44,9200.0,39.6232,39.6406,39.6144,39.6232,9200.0
2012-06-26 13:30:00,45.43,45.46,45.38,45.44,16100.0,39.6144,39.6406,39.5708,39.6232,16100.0
2012-06-26 13:40:00,45.43,45.47,45.41,45.47,14800.0,39.6144,39.6493,39.597,39.6493,14800.0
2012-06-26 13:50:00,45.48,45.49,45.44,45.47,19600.0,39.658,39.6668,39.6232,39.6493,19600.0
2012-06-26 14:00:00,45.47,45.58,45.46,45.57,35000.0,39.6493,39.7452,39.6406,39.7365,35000.0
2012-06-26 14:10:00,45.58,45.59,45.48,45.55,33400.0,39.7452,39.754,39.658,39.7191,33400.0
2012-06-26 14:20:00,45.55,45.57,45.43,45.43,25700.0,39.7191,39.7365,39.6144,39.6144,25700.0
2012-06-26 14:30:00,45.44,45.45,45.37,45.45,28300.0,39.6232,39.6319,39.5621,39.6319,28300.0
2012-06-26 14:40:00,45.45,45.48,45.42,45.44,44800.0,39.6319,39.658,39.6057,39.6232,44800.0
2012-06-26 14:50:00,45.45,45.5,45.39,45.48,46500.0,39.6319,39.6755,39.5796,39.658,46500.0
2012-06-26 15:00:00,45.48,45.49,45.44,45.45,37700.0,39.658,39.6668,39.6232,39.6319,37700.0
2012-06-26 15:10:00,45.46,45.5,45.44,45.48,18200.0,39.6406,39.6755,39.6232,39.658,18200.0
2012-06-26 15:20:00,45.49,45.51,45.37,45.43,62300.0,39.6668,39.6842,39.5621,39.6144,62300.0
2012-06-26 15:30:00,45.43,45.48,45.38,45.44,35600.0,39.6144,39.658,39.5708,39.6232,35600.0
2012-06-26 15:40:00,45.44,45.47,45.38,45.44,44500.0,39.6232,39.6493,39.5708,39.6232,44500.0
2012-06-26 15:50:00,45.44,45.44,45.35,45.38,78600.0,39.6232,39.6232,39.5447,39.5708,78600.0
2012-06-27 09:30:00,45.39,45.85,45.39,45.73,15500.0,39.5796,39.9807,39.5796,39.876,15500.0
2012-06-27 09:40:00,45.71,45.75,45.63,45.67,19600.0,39.8586,39.8935,39.7888,39.8237,19600.0
2012-06-27 09:50:00,45.71,45.75,45.6,45.7,28200.0,39.8586,39.8935,39.7627,39.8499,28200.0
2012-06-27 10:00:00,45.72,45.74,45.68,45.72,39400.0,39.8673,39.8848,39.8324,39.8673,39400.0
2012-06-27 10:10:00,45.71,45.75,45.68,45.7,28300.0,39.8586,39.8935,39.8324,39.8499,28300.0
2012-06-27 10:20:00,45.7,45.73,45.68,45.71,11800.0,39.8499,39.876,39.8324,39.8586,11800.0
2012-06-27 10:30:00,45.72,45.73,45.68,45.68,13800.0,39.8673,39.876,39.8324,39.8324,13800.0
2012-06-27 10:40:00,45.7,45.71,45.65,45.67,13700.0,39.8499,39.8586,39.8063,39.8237,13700.0
2012-06-27 10:50:00,45.67,45.7,45.66,45.68,11500.0,39.8237,39.8499,39.815,39.8324,11500.0
2012-06-27 11:00:00,45.7,45.7,45.66,45.68,11900.0,39.8499,39.8499,39.815,39.8324,11900.0
2012-06-27 11:10:00,45.68,45.71,45.65,45.68,7600.0,39.8324,39.8586,39.8063,39.8324,7600.0
2012-06-27 11:20:00,45.66,45.67,45.59,45.63,5600.0,39.815,39.8237,39.754,39.7888,5600.0
2012-06-27 11:30:00,45.64,45.67,45.63,45.66,6000.0,39.7976,39.8237,39.7888,39.815,6000.0
2012-06-27 11:40:00,45.67,45.77,45.65,45.69,4700.0,39.8237,39.9109,39.8063,39.8412,4700.0
2012-06-27 11:50:00,45.72,45.74,45.69,45.7,10600.0,39.8673,39.8848,39.8412,39.8499,10600.0
2012-06-27 12:00:00,45.7,45.72,45.69,45.69,11100.0,39.8499,39.8673,39.8412,39.8412,11100.0
2012-06-27 12:10:00,45.69,45.7,45.62,45.64,9500.0,39.8412,39.8499,39.7801,39.7976,9500.0
2012-06-27 12:20:00,45.68,45.68,45.64,45.67,3700.0,39.8324,39.8324,39.7976,39.8237,3700.0
2012-06-27 12:30:00,45.66,45.7,45.62,45.7,6000.0,39.815,39.8499,39.7801,39.8499,6000.0
2012-06-27 12:40:00,45.7,45.7,45.61,45.62,8200.0,39.8499,39.8499,39.7714,39.7801,8200.0
2012-06-27 12:50:00,45.61,45.61,45.48,45.48,9900.0,39.7714,39.7714,39.658,39.658,9900.0
2012-06-27 13:00:00,45.48,45.51,45.46,45.5,18600.0,39.658,39.6842,39.6406,39.6755,18600.0
2012-06-27 13:10:00,45.5,45.54,45.5,45.53,5600.0,39.6755,39.7104,39.6755,39.7016,5600.0
2012-06-27 13:20:00,45.5,45.51,45.46,45.5,3200.0,39.6755,39.6842,39.6406,39.6755,3200.0
2012-06-27 13:30:00,45.49,45.49,45.42,45.45,2800.0,39.6668,39.6668,39.6057,39.6319,2800.0
2012-06-27 13:40:00,45.46,45.5,45.44,45.49,3200.0,39.6406,39.6755,39.6232,39.6668,3200.0
2012-06-27 13:50:00,45.48,45.51,45.46,45.5,5400.0,39.658,39.6842,39.6406,39.6755,5400.0
2012-06-27 14:00:00,45.51,45.53,45.44,45.46,6500.0,39.6842,39.7016,39.6232,39.6406,6500.0
2012-06-27 14:10:00,45.46,45.5,45.43,45.49,5900.0,39.6406,39.6755,39.6144,39.6668,5900.0
2012-06-27 14:20:00,45.48,45.49,45.43,45.45,7500.0,39.658,39.6668,39.6144,39.6319,7500.0
2012-06-27 14:30:00,45.45,45.46,45.42,45.42,11400.0,39.6319,39.6406,39.6057,39.6057,11400.0
2012-06-27 14:40:00,45.42,45.46,45.41,45.45,9500.0,39.6057,39.6406,39.597,39.6319,9500.0
2012-06-27 14:50:00,45.45,45.46,45.34,45.37,26200.0,39.6319,39.6406,39.536,39.5621,26200.0
2012-06-27 15:00:00,45.41,45.48,45.35,45.46,10000.0,39.597,39.658,39.5447,39.6406,10000.0
2012-06-27 15:10:00,45.48,45.62,45.47,45.62,12100.0,39.658,39.7801,39.6493,39.7801,12100.0
2012-06-27 15:20:00,45.62,45.69,45.62,45.69,20900.0,39.7801,39.8412,39.7801,39.8412,20900.0
2012-06-27 15:30:00,45.69,45.72,45.66,45.7,11100.0,39.8412,39.8673,39.815,39.8499,11100.0
2012-06-27 15:40:00,45.71,45.75,45.64,45.68,23400.0,39.8586,39.8935,39.7976,39.8324,23400.0
2012-06-27 15:50:00,45.66,45.66,45.6,45.63,33200.0,39.815,39.815,39.7627,39.7888,33200.0
2012-06-28 09:30:00,45.16,45.52,45.16,45.49,14800.0,39.379,39.6929,39.379,39.6668,14800.0
2012-06-28 09:40:00,45.5,45.53,45.44,45.51,11300.0,39.6755,39.7016,39.6232,39.6842,11300.0
2012-06-28 09:50:00,45.5,45.56,45.47,45.49,16900.0,39.6755,39.7278,39.6493,39.6668,16900.0
2012-06-28 10:00:00,45.48,45.57,45.23,45.39,27400.0,39.658,39.7365,39.4401,39.5796,27400.0
2012-06-28 10:10:00,45.41,45.49,45.38,45.46,18600.0,39.597,39.6668,39.5708,39.6406,18600.0
2012-06-28 10:20:00,45.46,45.5,45.35,45.36,17200.0,39.6406,39.6755,39.5447,39.5534,17200.0
2012-06-28 10:30:00,45.35,45.41,45.29,45.31,26400.0,39.5447,39.597,39.4924,39.5098,26400.0
2012-06-28 10:40:00,45.27,45.3,45.16,45.21,10600.0,39.4749,39.5011,39.379,39.4226,10600.0
2012-06-28 10:50:00,45.21,45.25,45.17,45.21,8900.0,39.4226,39.4575,39.3877,39.4226,8900.0
2012-06-28 11:00:00,45.2,45.22,45.17,45.2,10300.0,39.4139,39.4313,39.3877,39.4139,10300.0
2012-06-28 11:10:00,45.19,45.23,45.19,45.21,6800.0,39.4052,39.4401,39.4052,39.4226,6800.0
2012-06-28 11:20:00,45.21,45.23,45.19,45.2,8200.0,39.4226,39.4401,39.4052,39.4139,8200.0
2012-06-28 11:30:00,45.2,45.28,45.2,45.27,5800.0,39.4139,39.4836,39.4139,39.4749,5800.0
2012-06-28 11:40:00,45.27,45.27,45.19,45.19,4500.0,39.4749,39.4749,39.4052,39.4052,4500.0
2012-06-28 11:50:00,45.19,45.2,45.16,45.18,7600.0,39.4052,39.4139,39.379,39.3965,7600.0
2012-06-28 12:00:00,45.19,45.25,45.19,45.25,9800.0,39.4052,39.4575,39.4052,39.4575,9800.0
2012-06-28 12:10:00,45.25,45.27,45.21,45.23,4800.0,39.4575,39.4749,39.4226,39.4401,4800.0
2012-06-28 12:20:00,45.23,45.24,45.16,45.2,7900.0,39.4401,39.4488,39.379,39.4139,7900.0
2012-06-28 12:30:00,45.21,45.21,45.18,45.19,3100.0,39.4226,39.4226,39.3965,39.4052,3100.0
2012-06-28 12:40:00,45.19,45.19,45.14,45.15,3700.0,39.4052,39.4052,39.3616,39.3703,3700.0
2012-06-28 12:50:00,45.15,45.24,45.13,45.24,11200.0,39.3703,39.4488,39.3529,39.4488,11200.0
2012-06-28 13:00:00,45.24,45.27,45.2,45.27,7000.0,39.4488,39.4749,39.4139,39.4749,7000.0
2012-06-28 13:10:00,45.26,45.26,45.22,45.24,18100.0,39.4662,39.4662,39.4313,39.4488,18100.0
2012-06-28 13:20:00,45.24,45.26,45.22,45.24,11000.0,39.4488,39.4662,39.4313,39.4488,11000.0
2012-06-28 13:30:00,45.21,45.26,45.2,45.25,26100.0,39.4226,39.4662,39.4139,39.4575,26100.0
2012-06-28 13:40:00,45.25,45.25,45.16,45.18,7600.0,39.4575,39.4575,39.379,39.3965,7600.0
2012-06-28 13:50:00,45.18,45.19,45.13,45.15,13100.0,39.3965,39.4052,39.3529,39.3703,13100.0
2012-06-28 14:00:00,45.16,45.16,45.1,45.11,13100.0,39.379,39.379,39.3267,39.3354,13100.0
2012-06-28 14:10:00,45.1,45.11,45.03,45.08,14200.0,39.3267,39.3354,39.2657,39.3093,14200.0
2012-06-28 14:20:00,45.07,45.07,45.01,45.01,9100.0,39.3005,39.3005,39.2482,39.2482,9100.0
2012-06-28 14:30:00,45.01,45.02,44.97,44.97,16700.0,39.2482,39.2569,39.2133,39.2133,16700.0
2012-06-28 14:40:00,44.97,45.01,44.96,44.99,13200.0,39.2133,39.2482,39.2046,39.2308,13200.0
2012-06-28 14:50:00,45.0,45.01,44.97,44.98,13700.0,39.2395,39.2482,39.2133,39.2221,13700.0
2012-06-28 15:00:00,44.99,45.06,44.98,45.01,24500.0,39.2308,39.2918,39.2221,39.2482,24500.0
2012-06-28 15:10:00,45.01,45.01,44.97,45.0,14900.0,39.2482,39.2482,39.2133,39.2395,14900.0
2012-06-28 15:20:00,44.99,45.02,44.97,45.02,37400.0,39.2308,39.2569,39.2133,39.2569,37400.0
2012-06-28 15:30:00,45.02,45.3,45.01,45.27,58100.0,39.2569,39.5011,39.2482,39.4749,58100.0
2012-06-28 15:40:00,45.29,45.3,45.16,45.28,58700.0,39.4924,39.5011,39.379,39.4836,58700.0
2012-06-28 15:50:00,45.28,45.37,45.23,45.35,81600.0,39.4836,39.5621,39.4401,39.5447,81600.0
2012-06-29 09:30:00,46.31,46.4,46.31,46.35,35800.0,40.3818,40.4603,40.3818,40.4167,35800.0
2012-06-29 09:40:00,46.35,46.4,46.23,46.31,40000.0,40.4167,40.4603,40.312,40.3818,40000.0
2012-06-29 09:50:00,46.3,46.45,46.29,46.43,32200.0,40.3731,40.5039,40.3644,40.4864,32200.0
2012-06-29 10:00:00,46.43,46.48,46.37,46.4,25900.0,40.4864,40.53,40.4341,40.4603,25900.0
2012-06-29 10:10:00,46.4,46.47,46.39,46.45,25200.0,40.4603,40.5213,40.4516,40.5039,25200.0
2012-06-29 10:20:00,46.46,46.48,46.34,46.35,34300.0,40.5126,40.53,40.408,40.4167,34300.0
2012-06-29 10:30:00,46.37,46.37,46.02,46.02,66700.0,40.4341,40.4341,40.1289,40.1289,66700.0
2012-06-29 10:40:00,46.01,46.28,45.91,46.25,85600.0,40.1202,40.3556,40.033,40.3295,85600.0
2012-06-29 10:50:00,46.25,46.31,46.22,46.26,40200.0,40.3295,40.3818,40.3033,40.3382,40200.0
2012-06-29 11:00:00,46.26,46.28,46.23,46.23,16200.0,40.3382,40.3556,40.312,40.312,16200.0
2012-06-29 11:10:00,46.23,46.27,46.2,46.27,12400.0,40.312,40.3469,40.2859,40.3469,12400.0
2012-06-29 11:20:00,46.27,46.38,46.27,46.36,7800.0,40.3469,40.4428,40.3469,40.4254,7800.0
2012-06-29 11:30:00,46.38,46.4,46.34,46.35,24100.0,40.4428,40.4603,40.408,40.4167,24100.0
2012-06-29 11:40:00,46.35,46.37,46.3,46.35,30100.0,40.4167,40.4341,40.3731,40.4167,30100.0
2012-06-29 11:50:00,46.35,46.39,46.32,46.35,24100.0,40.4167,40.4516,40.3905,40.4167,24100.0
2012-06-29 12:00:00,46.36,46.4,46.35,46.38,14100.0,40.4254,40.4603,40.4167,40.4428,14100.0
2012-06-29 12:10:00,46.38,46.4,46.34,46.39,5500.0,40.4428,40.4603,40.408,40.4516,5500.0
2012-06-29 12:20:00,46.4,46.4,46.34,46.38,15700.0,40.4603,40.4603,40.408,40.4428,15700.0
2012-06-29 12:30:00,46.38,46.39,46.35,46.35,7300.0,40.4428,40.4516,40.4167,40.4167,7300.0
2012-06-29 12:40:00,46.37,46.38,46.34,46.36,6200.0,40.4341,40.4428,40.408,40.4254,6200.0
2012-06-29 12:50:00,46.35,46.43,46.34,46.4,12900.0,40.4167,40.4864,40.408,40.4603,12900.0
2012-06-29 13:00:00,46.38,46.46,46.38,46.46,3000.0,40.4428,40.5126,40.4428,40.5126,3000.0
2012-06-29 13:10:00,46.47,46.51,46.45,46.49,9000.0,40.5213,40.5562,40.5039,40.5388,9000.0
2012-06-29 13:20:00,46.49,46.5,46.45,46.49,6000.0,40.5388,40.5475,40.5039,40.5388,6000.0
2012-06-29 13:30:00,46.5,46.56,46.49,46.54,12100.0,40.5475,40.5998,40.5388,40.5824,12100.0
2012-06-29 13:40:00,46.52,46.55,46.5,46.53,10600.0,40.5649,40.5911,40.5475,40.5736,10600.0
2012-06-29 13:50:00,46.53,46.53,46.46,46.48,11300.0,40.5736,40.5736,40.5126,40.53,11300.0
2012-06-29 14:00:00,46.48,46.5,46.43,46.44,8900.0,40.53,40.5475,40.4864,40.4952,8900.0
2012-06-29 14:10:00,46.45,46.48,46.44,46.45,10200.0,40.5039,40.53,40.4952,40.5039,10200.0
2012-06-29 14:20:00,46.45,46.53,46.43,46.53,12500.0,40.5039,40.5736,40.4864,40.5736,12500.0
2012-06-29 14:30:00,46.53,46.54,46.43,46.45,25200.0,40.5736,40.5824,40.4864,40.5039,25200.0
2012-06-29 14:40:00,46.44,46.55,46.43,46.52,10300.0,40.4952,40.5911,40.4864,40.5649,10300.0
2012-06-29 14:50:00,46.55,46.56,46.49,46.51,14900.0,40.5911,40.5998,40.5388,40.5562,14900.0
2012-06-29 15:00:00,46.53,46.53,46.47,46.49,11000.0,40.5736,40.5736,40.5213,40.5388,11000.0
2012-06-29 15:10:00,46.48,46.49,46.42,46.43,25600.0,40.53,40.5388,40.4777,40.4864,25600.0
2012-06-29 15:20:00,46.43,46.43,46.35,46.36,23900.0,40.4864,40.4864,40.4167,40.4254,23900.0
2012-06-29 15:30:00,46.35,46.36,46.3,46.33,37700.0,40.4167,40.4254,40.3731,40.3992,37700.0
2012-06-29 15:40:00,46.33,46.54,46.33,46.53,75200.0,40.3992,40.5824,40.3992,40.5736,75200.0
2012-06-29 15:50:00,46.53,46.61,46.49,46.61,87200.0,40.5736,40.6434,40.5388,40.6434,87200.0
2012-07-02 09:30:00,46.82,47.4,46.73,47.37,35000.0,40.8265,41.3323,40.748,41.3061,35000.0
2012-07-02 09:40:00,47.36,47.72,47.35,47.7,33100.0,41.2974,41.6113,41.2887,41.5939,33100.0
2012-07-02 09:50:00,47.66,47.8,47.64,47.68,34200.0,41.559,41.6811,41.5415,41.5764,34200.0
2012-07-02 10:00:00,47.66,47.66,47.28,47.3,37300.0,41.559,41.559,41.2276,41.2451,37300.0
2012-07-02 10:10:00,47.29,47.43,47.27,47.41,46800.0,41.2363,41.3584,41.2189,41.341,46800.0
2012-07-02 10:20:00,47.43,47.53,47.41,47.43,13800.0,41.3584,41.4456,41.341,41.3584,13800.0
2012-07-02 10:30:00,47.43,47.48,47.36,47.38,30200.0,41.3584,41.402,41.2974,41.3148,30200.0
2012-07-02 10:40:00,47.38,47.49,47.36,47.48,26700.0,41.3148,41.4107,41.2974,41.402,26700.0
2012-07-02 10:50:00,47.48,47.76,47.45,47.76,49200.0,41.402,41.6462,41.3759,41.6462,49200.0
2012-07-02 11:00:00,47.77,47.96,47.77,47.83,87200.0,41.6549,41.8206,41.6549,41.7072,87200.0
2012-07-02 11:10:00,47.82,47.83,47.69,47.79,42700.0,41.6985,41.7072,41.5851,41.6723,42700.0
2012-07-02 11:20:00,47.78,47.89,47.78,47.89,11700.0,41.6636,41.7595,41.6636,41.7595,11700.0
2012-07-02 11:30:00,47.88,47.98,47.87,47.95,17500.0,41.7508,41.838,41.7421,41.8119,17500.0
2012-07-02 11:40:00,47.94,47.95,47.77,47.78,35200.0,41.8031,41.8119,41.6549,41.6636,35200.0
2012-07-02 11:50:00,47.77,47.87,47.77,47.83,15700.0,41.6549,41.7421,41.6549,41.7072,15700.0
2012-07-02 12:00:00,47.83,47.86,47.8,47.86,8800.0,41.7072,41.7334,41.6811,41.7334,8800.0
2012-07-02 12:10:00,47.85,47.87,47.83,47.83,11000.0,41.7247,41.7421,41.7072,41.7072,11000.0
2012-07-02 12:20:00,47.82,47.89,47.8,47.87,12800.0,41.6985,41.7595,41.6811,41.7421,12800.0
2012-07-02 12:30:00,47.87,47.87,47.83,47.84,17800.0,41.7421,41.7421,41.7072,41.7159,17800.0
2012-07-02 12:40:00,47.85,47.88,47.82,47.88,58500.0,41.7247,41.7508,41.6985,41.7508,58500.0
2012-07-02 12:50:00,47.89,47.94,47.88,47.91,46800.0,41.7595,41.8031,41.7508,41.777,46800.0
2012-07-02 13:00:00,47.9,47.96,47.9,47.96,20400.0,41.7683,41.8206,41.7683,41.8206,20400.0
2012-07-02 13:10:00,47.95,47.99,47.95,47.97,10500.0,41.8119,41.8467,41.8119,41.8293,10500.0
2012-07-02 13:20:00,47.96,47.97,47.92,47.92,18800.0,41.8206,41.8293,41.7857,41.7857,18800.0
2012-07-02 13:30:00,47.93,47.95,47.9,47.93,33000.0,41.7944,41.8119,41.7683,41.7944,33000.0
2012-07-02 13:40:00,47.93,47.96,47.91,47.96,13200.0,41.7944,41.8206,41.777,41.8206,13200.0
2012-07-02 13:50:00,47.95,47.99,47.94,47.98,10600.0,41.8119,41.8467,41.8031,41.838,10600.0
2012-07-02 14:00:00,47.98,47.98,47.92,47.93,38800.0,41.838,41.838,41.7857,41.7944,38800.0
2012-07-02 14:10:00,47.93,47.94,47.9,47.92,48100.0,41.7944,41.8031,41.7683,41.7857,48100.0
2012-07-02 14:20:00,47.92,47.94,47.84,47.85,21500.0,41.7857,41.8031,41.7159,41.7247,21500.0
2012-07-02 14:30:00,47.85,47.86,47.8,47.81,24800.0,41.7247,41.7334,41.6811,41.6898,24800.0
2012-07-02 14:40:00,47.8,47.8,47.73,47.73,16500.0,41.6811,41.6811,41.62,41.62,16500.0
2012-07-02 14:50:00,47.73,47.76,47.72,47.73,19000.0,41.62,41.6462,41.6113,41.62,19000.0
2012-07-02 15:00:00,47.72,47.72,47.66,47.66,26900.0,41.6113,41.6113,41.559,41.559,26900.0
2012-07-02 15:10:00,47.66,47.7,47.64,47.7,16600.0,41.559,41.5939,41.5415,41.5939,16600.0
2012-07-02 15:20:00,47.69,47.76,47.69,47.74,23600.0,41.5851,41.6462,41.5851,41.6287,23600.0
2012-07-02 15:30:00,47.74,47.79,47.72,47.75,34600.0,41.6287,41.6723,41.6113,41.6375,34600.0
2012-07-02 15:40:00,47.74,47.78,47.68,47.73,51400.0,41.6287,41.6636,41.5764,41.62,51400.0
2012-07-02 15:50:00,47.73,47.8,47.7,47.76,147800.0,41.62,41.6811,41.5939,41.6462,147800.0
2012-07-03 09:30:00,47.76,47.84,47.63,47.82,22200.0,41.6462,41.7159,41.5328,41.6985,22200.0
2012-07-03 09:40:00,47.86,47.97,47.83,47.92,21100.0,41.7334,41.8293,41.7072,41.7857,21100.0
2012-07-03 09:50:00,47.93,48.08,47.93,47.99,21900.0,41.7944,41.9252,41.7944,41.8467,21900.0
2012-07-03 10:00:00,48.0,48.07,47.94,47.99,26400.0,41.8555,41.9165,41.8031,41.8467,26400.0
2012-07-03 10:10:00,47.99,47.99,47.78,47.81,18500.0,41.8467,41.8467,41.6636,41.6898,18500.0
2012-07-03 10:20:00,47.81,47.82,47.76,47.76,12600.0,41.6898,41.6985,41.6462,41.6462,12600.0
2012-07-03 10:30:00,47.76,47.88,47.76,47.87,20700.0,41.6462,41.7508,41.6462,41.7421,20700.0
2012-07-03 10:40:00,47.88,47.97,47.86,47.97,13900.0,41.7508,41.8293,41.7334,41.8293,13900.0
2012-07-03 10:50:00,47.97,47.99,47.95,47.95,15300.0,41.8293,41.8467,41.8119,41.8119,15300.0
2012-07-03 11:00:00,47.96,47.96,47.87,47.91,17800.0,41.8206,41.8206,41.7421,41.777,17800.0
2012-07-03 11:10:00,47.91,47.91,47.87,47.9,15200.0,41.777,41.777,41.7421,41.7683,15200.0
2012-07-03 11:20:00,47.91,47.96,47.9,47.96,26400.0,41.777,41.8206,41.7683,41.8206,26400.0
2012-07-03 11:30:00,47.94,47.97,47.91,47.91,15600.0,41.8031,41.8293,41.777,41.777,15600.0
2012-07-03 11:40:00,47.92,47.96,47.9,47.94,25300.0,41.7857,41.8206,41.7683,41.8031,25300.0
2012-07-03 11:50:00,47.94,47.94,47.9,47.93,27400.0,41.8031,41.8031,41.7683,41.7944,27400.0
2012-07-03 12:00:00,47.93,48.07,47.93,48.02,24200.0,41.7944,41.9165,41.7944,41.8729,24200.0
2012-07-03 12:10:00,48.04,48.07,48.01,48.04,24900.0,41.8903,41.9165,41.8642,41.8903,24900.0
2012-07-03 12:20:00,48.04,48.09,47.97,48.04,26000.0,41.8903,41.9339,41.8293,41.8903,26000.0
2012-07-03 12:30:00,48.05,48.05,47.95,48.02,30500.0,41.8991,41.8991,41.8119,41.8729,30500.0
2012-07-03 12:40:00,48.04,48.04,47.95,47.98,28100.0,41.8903,41.8903,41.8119,41.838,28100.0
2012-07-03 12:50:00,47.98,47.99,47.84,47.94,83700.0,41.838,41.8467,41.7159,41.8031,83700.0
2012-07-05 09:30:00,47.6,47.81,47.56,47.57,23300.0,41.5067,41.6898,41.4718,41.4805,23300.0
2012-07-05 09:40:00,47.59,47.61,47.39,47.45,20600.0,41.4979,41.5154,41.3235,41.3759,20600.0
2012-07-05 09:50:00,47.41,47.5,47.39,47.43,17600.0,41.341,41.4195,41.3235,41.3584,17600.0
2012-07-05 10:00:00,47.43,47.5,47.3,47.47,28100.0,41.3584,41.4195,41.2451,41.3933,28100.0
2012-07-05 10:10:00,47.47,47.47,47.36,47.38,21600.0,41.3933,41.3933,41.2974,41.3148,21600.0
2012-07-05 10:20:00,47.37,47.54,47.28,47.51,60400.0,41.3061,41.4543,41.2276,41.4282,60400.0
2012-07-05 10:30:00,47.51,47.51,47.44,47.51,22100.0,41.4282,41.4282,41.3671,41.4282,22100.0
2012-07-05 10:40:00,47.5,47.7,47.47,47.64,63200.0,41.4195,41.5939,41.3933,41.5415,63200.0
2012-07-05 10:50:00,47.64,47.64,47.54,47.54,26700.0,41.5415,41.5415,41.4543,41.4543,26700.0
2012-07-05 11:00:00,47.55,47.78,47.54,47.78,35400.0,41.4631,41.6636,41.4543,41.6636,35400.0
2012-07-05 11:10:00,47.78,47.8,47.68,47.69,33400.0,41.6636,41.6811,41.5764,41.5851,33400.0
2012-07-05 11:20:00,47.69,47.7,47.65,47.68,34500.0,41.5851,41.5939,41.5503,41.5764,34500.0
2012-07-05 11:30:00,47.68,47.7,47.62,47.63,24300.0,41.5764,41.5939,41.5241,41.5328,24300.0
2012-07-05 11:40:00,47.62,47.66,47.59,47.64,14300.0,41.5241,41.559,41.4979,41.5415,14300.0
2012-07-05 11:50:00,47.66,47.68,47.64,47.65,14500.0,41.559,41.5764,41.5415,41.5503,14500.0
2012-07-05 12:00:00,47.66,47.7,47.62,47.64,13000.0,41.559,41.5939,41.5241,41.5415,13000.0
2012-07-05 12:10:00,47.64,47.67,47.62,47.66,22500.0,41.5415,41.5677,41.5241,41.559,22500.0
2012-07-05 12:20:00,47.65,47.67,47.59,47.64,15000.0,41.5503,41.5677,41.4979,41.5415,15000.0
2012-07-05 12:30:00,47.64,47.64,47.6,47.61,10900.0,41.5415,41.5415,41.5067,41.5154,10900.0
2012-07-05 12:40:00,47.6,47.61,47.58,47.6,6300.0,41.5067,41.5154,41.4892,41.5067,6300.0
2012-07-05 12:50:00,47.59,47.66,47.57,47.66,8600.0,41.4979,41.559,41.4805,41.559,8600.0
2012-07-05 13:00:00,47.65,47.66,47.61,47.65,6800.0,41.5503,41.559,41.5154,41.5503,6800.0
2012-07-05 13:10:00,47.67,47.68,47.6,47.62,11500.0,41.5677,41.5764,41.5067,41.5241,11500.0
2012-07-05 13:20:00,47.62,47.67,47.62,47.63,8300.0,41.5241,41.5677,41.5241,41.5328,8300.0
2012-07-05 13:30:00,47.65,47.65,47.61,47.64,7500.0,41.5503,41.5503,41.5154,41.5415,7500.0
2012-07-05 13:40:00,47.65,47.71,47.65,47.7,12200.0,41.5503,41.6026,41.5503,41.5939,12200.0
2012-07-05 13:50:00,47.69,47.7,47.65,47.7,17700.0,41.5851,41.5939,41.5503,41.5939,17700.0
2012-07-05 14:00:00,47.69,47.69,47.62,47.62,19800.0,41.5851,41.5851,41.5241,41.5241,19800.0
2012-07-05 14:10:00,47.63,47.68,47.63,47.66,11800.0,41.5328,41.5764,41.5328,41.559,11800.0
2012-07-05 14:20:00,47.65,47.67,47.63,47.64,13500.0,41.5503,41.5677,41.5328,41.5415,13500.0
2012-07-05 14:30:00,47.65,47.66,47.6,47.62,7100.0,41.5503,41.559,41.5067,41.5241,7100.0
2012-07-05 14:40:00,47.63,47.63,47.58,47.6,10100.0,41.5328,41.5328,41.4892,41.5067,10100.0
2012-07-05 14:50:00,47.6,47.61,47.56,47.56,8900.0,41.5067,41.5154,41.4718,41.4718,8900.0
2012-07-05 15:00:00,47.59,47.66,47.55,47.65,10200.0,41.4979,41.559,41.4631,41.5503,10200.0
2012-07-05 15:10:00,47.65,47.67,47.6,47.61,13900.0,41.5503,41.5677,41.5067,41.5154,13900.0
2012-07-05 15:20:00,47.6,47.66,47.57,47.65,16500.0,41.5067,41.559,41.4805,41.5503,16500.0
2012-07-05 15:30:00,47.65,47.67,47.59,47.61,23800.0,41.5503,41.5677,41.4979,41.5154,23800.0
2012-07-05 15:40:00,47.61,47.67,47.6,47.63,23200.0,41.5154,41.5677,41.5067,41.5328,23200.0
2012-07-05 15:50:00,47.63,47.64,47.53,47.54,55500.0,41.5328,41.5415,41.4456,41.4543,55500.0
2012-07-06 09:30:00,47.21,47.38,47.05,47.27,15100.0,41.1666,41.3148,41.0271,41.2189,15100.0
2012-07-06 09:40:00,47.25,47.29,47.17,47.21,15000.0,41.2015,41.2363,41.1317,41.1666,15000.0
2012-07-06 09:50:00,47.24,47.33,47.2,47.28,21700.0,41.1927,41.2712,41.1579,41.2276,21700.0
2012-07-06 10:00:00,47.28,47.3,47.08,47.09,14000.0,41.2276,41.2451,41.0532,41.0619,14000.0
2012-07-06 10:10:00,47.08,47.15,47.03,47.03,20600.0,41.0532,41.1143,41.0096,41.0096,20600.0
2012-07-06 10:20:00,47.03,47.07,47.02,47.05,12700.0,41.0096,41.0445,41.0009,41.0271,12700.0
2012-07-06 10:30:00,47.05,47.05,46.87,46.89,21800.0,41.0271,41.0271,40.8701,40.8876,21800.0
2012-07-06 10:40:00,46.89,46.92,46.86,46.87,14700.0,40.8876,40.9137,40.8614,40.8701,14700.0
2012-07-06 10:50:00,46.85,46.86,46.77,46.78,13100.0,40.8527,40.8614,40.7829,40.7916,13100.0
2012-07-06 11:00:00,46.78,46.78,46.69,46.76,12300.0,40.7916,40.7916,40.7132,40.7742,12300.0
2012-07-06 11:10:00,46.75,46.81,46.72,46.79,22500.0,40.7655,40.8178,40.7393,40.8004,22500.0
2012-07-06 11:20:00,46.79,46.81,46.72,46.72,13200.0,40.8004,40.8178,40.7393,40.7393,13200.0
2012-07-06 11:30:00,46.71,46.71,46.64,46.64,11800.0,40.7306,40.7306,40.6696,40.6696,11800.0
2012-07-06 11:40:00,46.63,46.67,46.62,46.63,12200.0,40.6608,40.6957,40.6521,40.6608,12200.0
2012-07-06 11:50:00,46.63,46.63,46.54,46.57,12300.0,40.6608,40.6608,40.5824,40.6085,12300.0
2012-07-06 12:00:00,46.57,46.61,46.51,46.59,40600.0,40.6085,40.6434,40.5562,40.626,40600.0
2012-07-06 12:10:00,46.59,46.6,46.49,46.6,34200.0,40.626,40.6347,40.5388,40.6347,34200.0
2012-07-06 12:20:00,46.6,46.6,46.51,46.51,9600.0,40.6347,40.6347,40.5562,40.5562,9600.0
2012-07-06 12:30:00,46.52,46.57,46.44,46.47,26600.0,40.5649,40.6085,40.4952,40.5213,26600.0
2012-07-06 12:40:00,46.44,46.54,46.44,46.49,13600.0,40.4952,40.5824,40.4952,40.5388,13600.0
2012-07-06 12:50:00,46.47,46.51,46.46,46.49,7400.0,40.5213,40.5562,40.5126,40.5388,7400.0
2012-07-06 13:00:00,46.49,46.54,46.48,46.49,10700.0,40.5388,40.5824,40.53,40.5388,10700.0
2012-07-06 13:10:00,46.51,46.65,46.51,46.64,9900.0,40.5562,40.6783,40.5562,40.6696,9900.0
2012-07-06 13:20:00,46.66,46.66,46.62,46.65,6400.0,40.687,40.687,40.6521,40.6783,6400.0
2012-07-06 13:30:00,46.65,46.66,46.58,46.58,10500.0,40.6783,40.687,40.6172,40.6172,10500.0
2012-07-06 13:40:00,46.58,46.59,46.56,46.58,6900.0,40.6172,40.626,40.5998,40.6172,6900.0
2012-07-06 13:50:00,46.58,46.61,46.57,46.6,7300.0,40.6172,40.6434,40.6085,40.6347,7300.0
2012-07-06 14:00:00,46.61,46.61,46.56,46.58,10700.0,40.6434,40.6434,40.5998,40.6172,10700.0
2012-07-06 14:10:00,46.59,46.59,46.53,46.54,8300.0,40.626,40.626,40.5736,40.5824,8300.0
2012-07-06 14:20:00,46.54,46.57,46.53,46.57,7700.0,40.5824,40.6085,40.5736,40.6085,7700.0
2012-07-06 14:30:00,46.57,46.69,46.57,46.69,35600.0,40.6085,40.7132,40.6085,40.7132,35600.0
2012-07-06 14:40:00,46.7,46.72,46.69,46.71,12500.0,40.7219,40.7393,40.7132,40.7306,12500.0
2012-07-06 14:50:00,46.7,46.74,46.69,46.72,20000.0,40.7219,40.7568,40.7132,40.7393,20000.0
2012-07-06 15:00:00,46.72,46.76,46.7,46.76,15900.0,40.7393,40.7742,40.7219,40.7742,15900.0
2012-07-06 15:10:00,46.76,46.9,46.76,46.87,23500.0,40.7742,40.8963,40.7742,40.8701,23500.0
2012-07-06 15:20:00,46.87,46.93,46.83,46.93,23300.0,40.8701,40.9224,40.8352,40.9224,23300.0
2012-07-06 15:30:00,46.94,46.99,46.86,46.88,20300.0,40.9312,40.9748,40.8614,40.8788,20300.0
2012-07-06 15:40:00,46.87,46.98,46.83,46.93,39000.0,40.8701,40.966,40.8352,40.9224,39000.0
2012-07-06 15:50:00,46.94,47.04,46.9,46.99,85600.0,40.9312,41.0183,40.8963,40.9748,85600.0
2012-07-09 09:30:00,46.92,47.07,46.74,46.74,9600.0,40.9137,41.0445,40.7568,40.7568,9600.0
2012-07-09 09:40:00,46.74,46.85,46.7,46.83,11300.0,40.7568,40.8527,40.7219,40.8352,11300.0
2012-07-09 09:50:00,46.82,46.9,46.75,46.87,4800.0,40.8265,40.8963,40.7655,40.8701,4800.0
2012-07-09 10:00:00,46.82,46.9,46.76,46.89,6400.0,40.8265,40.8963,40.7742,40.8876,6400.0
2012-07-09 10:10:00,46.8,46.8,46.7,46.72,6100.0,40.8091,40.8091,40.7219,40.7393,6100.0
2012-07-09 10:20:00,46.7,46.84,46.7,46.82,5600.0,40.7219,40.844,40.7219,40.8265,5600.0
2012-07-09 10:30:00,46.82,46.83,46.72,46.81,4000.0,40.8265,40.8352,40.7393,40.8178,4000.0
2012-07-09 10:40:00,46.81,46.88,46.77,46.8,21700.0,40.8178,40.8788,40.7829,40.8091,21700.0
2012-07-09 10:50:00,46.82,46.85,46.76,46.81,24700.0,40.8265,40.8527,40.7742,40.8178,24700.0
2012-07-09 11:00:00,46.81,46.83,46.78,46.81,5800.0,40.8178,40.8352,40.7916,40.8178,5800.0
2012-07-09 11:10:00,46.77,46.81,46.77,46.78,4700.0,40.7829,40.8178,40.7829,40.7916,4700.0
2012-07-09 11:20:00,46.78,46.82,46.77,46.8,6600.0,40.7916,40.8265,40.7829,40.8091,6600.0
2012-07-09 11:30:00,46.8,46.82,46.77,46.8,7200.0,40.8091,40.8265,40.7829,40.8091,7200.0
2012-07-09 11:40:00,46.8,46.83,46.77,46.81,4300.0,40.8091,40.8352,40.7829,40.8178,4300.0
2012-07-09 11:50:00,46.78,46.8,46.68,46.68,11600.0,40.7916,40.8091,40.7044,40.7044,11600.0
2012-07-09 12:00:00,46.71,46.71,46.64,46.67,8100.0,40.7306,40.7306,40.6696,40.6957,8100.0
2012-07-09 12:10:00,46.67,46.75,46.67,46.75,5500.0,40.6957,40.7655,40.6957,40.7655,5500.0
2012-07-09 12:20:00,46.75,46.77,46.73,46.74,3800.0,40.7655,40.7829,40.748,40.7568,3800.0
2012-07-09 12:30:00,46.77,46.78,46.74,46.75,2900.0,40.7829,40.7916,40.7568,40.7655,2900.0
2012-07-09 12:40:00,46.73,46.74,46.68,46.73,3400.0,40.748,40.7568,40.7044,40.748,3400.0
2012-07-09 12:50:00,46.74,46.79,46.73,46.75,5400.0,40.7568,40.8004,40.748,40.7655,5400.0
2012-07-09 13:00:00,46.75,46.77,46.74,46.74,4000.0,40.7655,40.7829,40.7568,40.7568,4000.0
2012-07-09 13:10:00,46.76,46.86,46.76,46.86,7900.0,40.7742,40.8614,40.7742,40.8614,7900.0
2012-07-09 13:20:00,46.86,46.93,46.84,46.92,9400.0,40.8614,40.9224,40.844,40.9137,9400.0
2012-07-09 13:30:00,46.92,47.03,46.8,47.01,60000.0,40.9137,41.0096,40.8091,40.9922,60000.0
2012-07-09 13:40:00,47.04,47.09,47.01,47.07,6100.0,41.0183,41.0619,40.9922,41.0445,6100.0
2012-07-09 13:50:00,47.07,47.08,46.99,47.0,13000.0,41.0445,41.0532,40.9748,40.9835,13000.0
2012-07-09 14:00:00,47.0,47.02,46.96,47.0,7600.0,40.9835,41.0009,40.9486,40.9835,7600.0
2012-07-09 14:10:00,47.01,47.03,46.96,47.0,9900.0,40.9922,41.0096,40.9486,40.9835,9900.0
2012-07-09 14:20:00,47.0,47.02,46.98,46.98,6700.0,40.9835,41.0009,40.966,40.966,6700.0
2012-07-09 14:30:00,47.0,47.01,46.94,46.97,13000.0,40.9835,40.9922,40.9312,40.9573,13000.0
2012-07-09 14:40:00,46.98,46.98,46.92,46.96,13300.0,40.966,40.966,40.9137,40.9486,13300.0
2012-07-09 14:50:00,46.97,47.0,46.96,47.0,11100.0,40.9573,40.9835,40.9486,40.9835,11100.0
2012-07-09 15:00:00,46.99,47.01,46.97,46.98,11000.0,40.9748,40.9922,40.9573,40.966,11000.0
2012-07-09 15:10:00,46.97,47.01,46.96,46.99,10000.0,40.9573,40.9922,40.9486,40.9748,10000.0
2012-07-09 15:20:00,46.98,47.02,46.94,46.97,12900.0,40.966,41.0009,40.9312,40.9573,12900.0
2012-07-09 15:30:00,46.98,47.02,46.95,46.97,13900.0,40.966,41.0009,40.9399,40.9573,13900.0
2012-07-09 15:40:00,46.97,47.04,46.95,47.03,17000.0,40.9573,41.0183,40.9399,41.0096,17000.0
2012-07-09 15:50:00,47.04,47.1,47.01,47.05,46600.0,41.0183,41.0707,40.9922,41.0271,46600.0
2012-07-10 09:30:00,47.31,47.71,47.23,47.63,243900.0,41.2538,41.6026,41.184,41.5328,243900.0
2012-07-10 09:40:00,47.64,47.7,47.62,47.66,17400.0,41.5415,41.5939,41.5241,41.559,17400.0
2012-07-10 09:50:00,47.69,47.79,47.59,47.61,26300.0,41.5851,41.6723,41.4979,41.5154,26300.0
2012-07-10 10:00:00,47.61,47.67,47.53,47.53,8200.0,41.5154,41.5677,41.4456,41.4456,8200.0
2012-07-10 10:10:00,47.53,47.58,47.46,47.46,17200.0,41.4456,41.4892,41.3846,41.3846,17200.0
2012-07-10 10:20:00,47.44,47.56,47.44,47.55,9800.0,41.3671,41.4718,41.3671,41.4631,9800.0
2012-07-10 10:30:00,47.57,47.63,47.55,47.57,17400.0,41.4805,41.5328,41.4631,41.4805,17400.0
2012-07-10 10:40:00,47.56,47.63,47.55,47.59,10000.0,41.4718,41.5328,41.4631,41.4979,10000.0
2012-07-10 10:50:00,47.59,47.59,47.39,47.49,18800.0,41.4979,41.4979,41.3235,41.4107,18800.0
2012-07-10 11:00:00,47.46,47.49,47.35,47.37,14300.0,41.3846,41.4107,41.2887,41.3061,14300.0
2012-07-10 11:10:00,47.36,47.49,47.36,47.48,19200.0,41.2974,41.4107,41.2974,41.402,19200.0
2012-07-10 11:20:00,47.48,47.51,47.46,47.5,16700.0,41.402,41.4282,41.3846,41.4195,16700.0
2012-07-10 11:30:00,47.5,47.54,47.49,47.51,26300.0,41.4195,41.4543,41.4107,41.4282,26300.0
2012-07-10 11:40:00,47.53,47.55,47.51,47.53,16100.0,41.4456,41.4631,41.4282,41.4456,16100.0
2012-07-10 11:50:00,47.53,47.55,47.48,47.55,26200.0,41.4456,41.4631,41.402,41.4631,26200.0
2012-07-10 12:00:00,47.55,47.56,47.5,47.51,19200.0,41.4631,41.4718,41.4195,41.4282,19200.0
2012-07-10 12:10:00,47.5,47.52,47.4,47.44,19500.0,41.4195,41.4369,41.3323,41.3671,19500.0
2012-07-10 12:20:00,47.44,47.45,47.35,47.37,18400.0,41.3671,41.3759,41.2887,41.3061,18400.0
2012-07-10 12:30:00,47.36,47.42,47.36,47.42,3900.0,41.2974,41.3497,41.2974,41.3497,3900.0
2012-07-10 12:40:00,47.42,47.42,47.38,47.4,6200.0,41.3497,41.3497,41.3148,41.3323,6200.0
2012-07-10 12:50:00,47.41,47.43,47.39,47.43,7800.0,41.341,41.3584,41.3235,41.3584,7800.0
2012-07-10 13:00:00,47.42,47.45,47.4,47.44,11600.0,41.3497,41.3759,41.3323,41.3671,11600.0
2012-07-10 13:10:00,47.45,47.46,47.43,47.45,2500.0,41.3759,41.3846,41.3584,41.3759,2500.0
2012-07-10 13:20:00,47.43,47.43,47.34,47.36,11800.0,41.3584,41.3584,41.2799,41.2974,11800.0
2012-07-10 13:30:00,47.38,47.4,47.27,47.32,18900.0,41.3148,41.3323,41.2189,41.2625,18900.0
2012-07-10 13:40:00,47.33,47.36,47.3,47.32,11500.0,41.2712,41.2974,41.2451,41.2625,11500.0
2012-07-10 13:50:00,47.3,47.37,47.3,47.35,6900.0,41.2451,41.3061,41.2451,41.2887,6900.0
2012-07-10 14:00:00,47.35,47.37,47.28,47.31,12900.0,41.2887,41.3061,41.2276,41.2538,12900.0
2012-07-10 14:10:00,47.31,47.31,47.17,47.19,23900.0,41.2538,41.2538,41.1317,41.1491,23900.0
2012-07-10 14:20:00,47.17,47.22,47.15,47.16,19200.0,41.1317,41.1753,41.1143,41.123,19200.0
2012-07-10 14:30:00,47.16,47.18,47.13,47.16,27800.0,41.123,41.1404,41.0968,41.123,27800.0
2012-07-10 14:40:00,47.15,47.17,47.13,47.16,8300.0,41.1143,41.1317,41.0968,41.123,8300.0
2012-07-10 14:50:00,47.15,47.15,47.02,47.08,14400.0,41.1143,41.1143,41.0009,41.0532,14400.0
2012-07-10 15:00:00,47.07,47.17,47.06,47.06,26000.0,41.0445,41.1317,41.0358,41.0358,26000.0
2012-07-10 15:10:00,47.05,47.12,47.02,47.12,26700.0,41.0271,41.0881,41.0009,41.0881,26700.0
2012-07-10 15:20:00,47.12,47.18,47.1,47.12,29500.0,41.0881,41.1404,41.0707,41.0881,29500.0
2012-07-10 15:30:00,47.12,47.18,47.02,47.03,20900.0,41.0881,41.1404,41.0009,41.0096,20900.0
2012-07-10 15:40:00,47.02,47.05,46.92,47.03,23500.0,41.0009,41.0271,40.9137,41.0096,23500.0
2012-07-10 15:50:00,47.03,47.31,47.03,47.31,184700.0,41.0096,41.2538,41.0096,41.2538,184700.0
2012-07-11 09:30:00,47.4,47.51,47.12,47.48,25700.0,41.3323,41.4282,41.0881,41.402,25700.0
2012-07-11 09:40:00,47.48,47.68,47.4,47.58,58100.0,41.402,41.5764,41.3323,41.4892,58100.0
2012-07-11 09:50:00,47.56,47.73,47.52,47.52,35900.0,41.4718,41.62,41.4369,41.4369,35900.0
2012-07-11 10:00:00,47.52,47.57,47.42,47.49,98900.0,41.4369,41.4805,41.3497,41.4107,98900.0
2012-07-11 10:10:00,47.48,47.56,47.46,47.5,54100.0,41.402,41.4718,41.3846,41.4195,54100.0
2012-07-11 10:20:00,47.5,47.56,47.45,47.55,18900.0,41.4195,41.4718,41.3759,41.4631,18900.0
2012-07-11 10:30:00,47.56,47.56,47.45,47.51,13800.0,41.4718,41.4718,41.3759,41.4282,13800.0
2012-07-11 10:40:00,47.51,47.54,47.48,47.5,10400.0,41.4282,41.4543,41.402,41.4195,10400.0
2012-07-11 10:50:00,47.5,47.55,47.49,47.52,30300.0,41.4195,41.4631,41.4107,41.4369,30300.0
2012-07-11 11:00:00,47.51,47.57,47.5,47.5,24900.0,41.4282,41.4805,41.4195,41.4195,24900.0
2012-07-11 11:10:00,47.49,47.55,47.45,47.49,26800.0,41.4107,41.4631,41.3759,41.4107,26800.0
2012-07-11 11:20:00,47.5,47.56,47.5,47.54,12200.0,41.4195,41.4718,41.4195,41.4543,12200.0
2012-07-11 11:30:00,47.55,47.58,47.53,47.55,16500.0,41.4631,41.4892,41.4456,41.4631,16500.0
2012-07-11 11:40:00,47.55,47.58,47.51,47.54,11300.0,41.4631,41.4892,41.4282,41.4543,11300.0
2012-07-11 11:50:00,47.54,47.61,47.54,47.61,11600.0,41.4543,41.5154,41.4543,41.5154,11600.0
2012-07-11 12:00:00,47.6,47.71,47.6,47.69,56400.0,41.5067,41.6026,41.5067,41.5851,56400.0
2012-07-11 12:10:00,47.69,47.69,47.62,47.67,12200.0,41.5851,41.5851,41.5241,41.5677,12200.0
2012-07-11 12:20:00,47.67,47.67,47.58,47.6,10200.0,41.5677,41.5677,41.4892,41.5067,10200.0
2012-07-11 12:30:00,47.61,47.65,47.59,47.62,8200.0,41.5154,41.5503,41.4979,41.5241,8200.0
2012-07-11 12:40:00,47.63,47.66,47.62,47.62,7600.0,41.5328,41.559,41.5241,41.5241,7600.0
2012-07-11 12:50:00,47.62,47.63,47.58,47.58,6800.0,41.5241,41.5328,41.4892,41.4892,6800.0
2012-07-11 13:00:00,47.57,47.59,47.51,47.57,9500.0,41.4805,41.4979,41.4282,41.4805,9500.0
2012-07-11 13:10:00,47.58,47.58,47.48,47.48,10800.0,41.4892,41.4892,41.402,41.402,10800.0
2012-07-11 13:20:00,47.49,47.52,47.48,47.48,8100.0,41.4107,41.4369,41.402,41.402,8100.0
2012-07-11 13:30:00,47.47,47.54,47.44,47.54,20700.0,41.3933,41.4543,41.3671,41.4543,20700.0
2012-07-11 13:40:00,47.54,47.59,47.53,47.58,9600.0,41.4543,41.4979,41.4456,41.4892,9600.0
2012-07-11 13:50:00,47.59,47.67,47.58,47.67,15500.0,41.4979,41.5677,41.4892,41.5677,15500.0
2012-07-11 14:00:00,47.68,47.7,47.48,47.6,75900.0,41.5764,41.5939,41.402,41.5067,75900.0
2012-07-11 14:10:00,47.59,47.66,47.57,47.63,26800.0,41.4979,41.559,41.4805,41.5328,26800.0
2012-07-11 14:20:00,47.63,47.67,47.59,47.65,47800.0,41.5328,41.5677,41.4979,41.5503,47800.0
2012-07-11 14:30:00,47.63,47.65,47.48,47.5,17200.0,41.5328,41.5503,41.402,41.4195,17200.0
2012-07-11 14:40:00,47.49,47.52,47.44,47.44,22500.0,41.4107,41.4369,41.3671,41.3671,22500.0
2012-07-11 14:50:00,47.45,47.48,47.4,47.42,16500.0,41.3759,41.402,41.3323,41.3497,16500.0
2012-07-11 15:00:00,47.42,47.52,47.42,47.52,15000.0,41.3497,41.4369,41.3497,41.4369,15000.0
2012-07-11 15:10:00,47.52,47.52,47.42,47.46,17500.0,41.4369,41.4369,41.3497,41.3846,17500.0
2012-07-11 15:20:00,47.46,47.46,47.31,47.35,16100.0,41.3846,41.3846,41.2538,41.2887,16100.0
2012-07-11 15:30:00,47.35,47.43,47.33,47.43,24400.0,41.2887,41.3584,41.2712,41.3584,24400.0
2012-07-11 15:40:00,47.43,47.56,47.43,47.55,38300.0,41.3584,41.4718,41.3584,41.4631,38300.0
2012-07-11 15:50:00,47.55,47.58,47.46,47.47,69900.0,41.4631,41.4892,41.3846,41.3933,69900.0
2012-07-12 09:30:00,47.11,47.35,47.05,47.25,15600.0,41.0794,41.2887,41.0271,41.2015,15600.0
2012-07-12 09:40:00,47.24,47.24,47.02,47.12,42400.0,41.1927,41.1927,41.0009,41.0881,42400.0
2012-07-12 09:50:00,47.12,47.15,47.07,47.12,26000.0,41.0881,41.1143,41.0445,41.0881,26000.0
2012-07-12 10:00:00,47.11,47.15,47.07,47.09,17600.0,41.0794,41.1143,41.0445,41.0619,17600.0
2012-07-12 10:10:00,47.03,47.12,47.03,47.07,15100.0,41.0096,41.0881,41.0096,41.0445,15100.0
2012-07-12 10:20:00,47.07,47.11,47.07,47.1,48800.0,41.0445,41.0794,41.0445,41.0707,48800.0
2012-07-12 10:30:00,47.1,47.19,47.1,47.18,9200.0,41.0707,41.1491,41.0707,41.1404,9200.0
2012-07-12 10:40:00,47.17,47.28,47.16,47.28,26600.0,41.1317,41.2276,41.123,41.2276,26600.0
2012-07-12 10:50:00,47.26,47.41,47.26,47.41,10100.0,41.2102,41.341,41.2102,41.341,10100.0
2012-07-12 11:00:00,47.39,47.45,47.37,47.43,22600.0,41.3235,41.3759,41.3061,41.3584,22600.0
2012-07-12 11:10:00,47.43,47.55,47.38,47.55,15100.0,41.3584,41.4631,41.3148,41.4631,15100.0
2012-07-12 11:20:00,47.55,47.68,47.55,47.65,15800.0,41.4631,41.5764,41.4631,41.5503,15800.0
2012-07-12 11:30:00,47.64,47.67,47.57,47.63,24600.0,41.5415,41.5677,41.4805,41.5328,24600.0
2012-07-12 11:40:00,47.65,47.75,47.63,47.75,14800.0,41.5503,41.6375,41.5328,41.6375,14800.0
2012-07-12 11:50:00,47.76,47.86,47.73,47.8,21800.0,41.6462,41.7334,41.62,41.6811,21800.0
2012-07-12 12:00:00,47.81,47.81,47.7,47.71,8000.0,41.6898,41.6898,41.5939,41.6026,8000.0
2012-07-12 12:10:00,47.72,47.75,47.66,47.74,39500.0,41.6113,41.6375,41.559,41.6287,39500.0
2012-07-12 12:20:00,47.74,47.77,47.69,47.73,9000.0,41.6287,41.6549,41.5851,41.62,9000.0
2012-07-12 12:30:00,47.71,47.75,47.66,47.75,21200.0,41.6026,41.6375,41.559,41.6375,21200.0
2012-07-12 12:40:00,47.74,47.74,47.67,47.69,4700.0,41.6287,41.6287,41.5677,41.5851,4700.0
2012-07-12 12:50:00,47.7,47.75,47.67,47.72,6400.0,41.5939,41.6375,41.5677,41.6113,6400.0
2012-07-12 13:00:00,47.72,47.83,47.68,47.81,7400.0,41.6113,41.7072,41.5764,41.6898,7400.0
2012-07-12 13:10:00,47.81,47.97,47.79,47.97,25100.0,41.6898,41.8293,41.6723,41.8293,25100.0
2012-07-12 13:20:00,47.97,48.06,47.95,47.96,11600.0,41.8293,41.9078,41.8119,41.8206,11600.0
2012-07-12 13:30:00,47.95,48.04,47.92,48.02,15400.0,41.8119,41.8903,41.7857,41.8729,15400.0
2012-07-12 13:40:00,48.02,48.08,48.0,48.03,16000.0,41.8729,41.9252,41.8555,41.8816,16000.0
2012-07-12 13:50:00,48.04,48.07,47.85,47.85,28700.0,41.8903,41.9165,41.7247,41.7247,28700.0
2012-07-12 14:00:00,47.86,47.86,47.72,47.82,8800.0,41.7334,41.7334,41.6113,41.6985,8800.0
2012-07-12 14:10:00,47.82,47.82,47.7,47.73,13100.0,41.6985,41.6985,41.5939,41.62,13100.0
2012-07-12 14:20:00,47.75,47.75,47.69,47.72,11000.0,41.6375,41.6375,41.5851,41.6113,11000.0
2012-07-12 14:30:00,47.7,47.74,47.67,47.72,11700.0,41.5939,41.6287,41.5677,41.6113,11700.0
2012-07-12 14:40:00,47.73,47.73,47.65,47.65,9500.0,41.62,41.62,41.5503,41.5503,9500.0
2012-07-12 14:50:00,47.63,47.75,47.62,47.71,11800.0,41.5328,41.6375,41.5241,41.6026,11800.0
2012-07-12 15:00:00,47.69,47.71,47.63,47.69,9100.0,41.5851,41.6026,41.5328,41.5851,9100.0
2012-07-12 15:10:00,47.69,47.72,47.59,47.64,16600.0,41.5851,41.6113,41.4979,41.5415,16600.0
2012-07-12 15:20:00,47.64,47.73,47.62,47.64,22000.0,41.5415,41.62,41.5241,41.5415,22000.0
2012-07-12 15:30:00,47.64,47.72,47.62,47.64,15900.0,41.5415,41.6113,41.5241,41.5415,15900.0
2012-07-12 15:40:00,47.63,47.73,47.59,47.64,22600.0,41.5328,41.62,41.4979,41.5415,22600.0
2012-07-12 15:50:00,47.62,47.68,47.58,47.59,98500.0,41.5241,41.5764,41.4892,41.4979,98500.0
2012-07-13 09:30:00,47.78,47.78,47.59,47.66,8400.0,41.6636,41.6636,41.4979,41.559,8400.0
2012-07-13 09:40:00,47.72,47.96,47.71,47.91,22700.0,41.6113,41.8206,41.6026,41.777,22700.0
2012-07-13 09:50:00,47.91,48.23,47.91,48.2,12300.0,41.777,42.056,41.777,42.0299,12300.0
2012-07-13 10:00:00,48.25,48.56,48.18,48.43,26900.0,42.0735,42.3438,42.0124,42.2304,26900.0
2012-07-13 10:10:00,48.41,48.53,48.39,48.52,18400.0,42.213,42.3176,42.1955,42.3089,18400.0
2012-07-13 10:20:00,48.53,48.53,48.45,48.47,24700.0,42.3176,42.3176,42.2479,42.2653,24700.0
2012-07-13 10:30:00,48.44,48.46,48.33,48.33,5800.0,42.2391,42.2566,42.1432,42.1432,5800.0
2012-07-13 10:40:00,48.37,48.37,48.33,48.33,2700.0,42.1781,42.1781,42.1432,42.1432,2700.0
2012-07-13 10:50:00,48.35,48.35,48.3,48.35,4900.0,42.1607,42.1607,42.1171,42.1607,4900.0
2012-07-13 11:00:00,48.35,48.35,48.25,48.26,10100.0,42.1607,42.1607,42.0735,42.0822,10100.0
2012-07-13 11:10:00,48.27,48.27,48.25,48.26,5200.0,42.0909,42.0909,42.0735,42.0822,5200.0
2012-07-13 11:20:00,48.26,48.3,48.19,48.2,6500.0,42.0822,42.1171,42.0211,42.0299,6500.0
2012-07-13 11:30:00,48.2,48.24,48.17,48.2,7900.0,42.0299,42.0647,42.0037,42.0299,7900.0
2012-07-13 11:40:00,48.18,48.2,48.07,48.08,19300.0,42.0124,42.0299,41.9165,41.9252,19300.0
2012-07-13 11:50:00,48.08,48.22,48.08,48.22,3400.0,41.9252,42.0473,41.9252,42.0473,3400.0
2012-07-13 12:00:00,48.21,48.26,48.2,48.23,19700.0,42.0386,42.0822,42.0299,42.056,19700.0
2012-07-13 12:10:00,48.22,48.31,48.2,48.27,11300.0,42.0473,42.1258,42.0299,42.0909,11300.0
2012-07-13 12:20:00,48.27,48.28,48.19,48.27,9000.0,42.0909,42.0996,42.0211,42.0909,9000.0
2012-07-13 12:30:00,48.27,48.3,48.26,48.29,9600.0,42.0909,42.1171,42.0822,42.1083,9600.0
2012-07-13 12:40:00,48.29,48.3,48.28,48.3,11200.0,42.1083,42.1171,42.0996,42.1171,11200.0
2012-07-13 12:50:00,48.3,48.42,48.28,48.4,20700.0,42.1171,42.2217,42.0996,42.2043,20700.0
2012-07-13 13:00:00,48.4,48.46,48.39,48.45,16000.0,42.2043,42.2566,42.1955,42.2479,16000.0
2012-07-13 13:10:00,48.45,48.45,48.41,48.43,15300.0,42.2479,42.2479,42.213,42.2304,15300.0
2012-07-13 13:20:00,48.44,48.45,48.37,48.4,9500.0,42.2391,42.2479,42.1781,42.2043,9500.0
2012-07-13 13:30:00,48.39,48.4,48.36,48.36,8800.0,42.1955,42.2043,42.1694,42.1694,8800.0
2012-07-13 13:40:00,48.36,48.39,48.33,48.35,72200.0,42.1694,42.1955,42.1432,42.1607,72200.0
2012-07-13 13:50:00,48.36,48.49,48.36,48.45,32400.0,42.1694,42.2827,42.1694,42.2479,32400.0
2012-07-13 14:00:00,48.44,48.47,48.38,48.46,16500.0,42.2391,42.2653,42.1868,42.2566,16500.0
2012-07-13 14:10:00,48.46,48.48,48.42,48.46,15200.0,42.2566,42.274,42.2217,42.2566,15200.0
2012-07-13 14:20:00,48.47,48.5,48.44,48.47,30100.0,42.2653,42.2915,42.2391,42.2653,30100.0
2012-07-13 14:30:00,48.47,48.54,48.43,48.49,29800.0,42.2653,42.3263,42.2304,42.2827,29800.0
2012-07-13 14:40:00,48.51,48.59,48.48,48.55,15100.0,42.3002,42.3699,42.274,42.3351,15100.0
2012-07-13 14:50:00,48.55,48.61,48.54,48.6,20500.0,42.3351,42.3874,42.3263,42.3787,20500.0
2012-07-13 15:00:00,48.59,48.67,48.55,48.67,18300.0,42.3699,42.4397,42.3351,42.4397,18300.0
2012-07-13 15:10:00,48.67,48.75,48.67,48.7,18500.0,42.4397,42.5095,42.4397,42.4659,18500.0
2012-07-13 15:20:00,48.7,48.71,48.65,48.71,30200.0,42.4659,42.4746,42.4223,42.4746,30200.0
2012-07-13 15:30:00,48.7,48.7,48.63,48.64,36400.0,42.4659,42.4659,42.4048,42.4135,36400.0
2012-07-13 15:40:00,48.63,48.69,48.61,48.62,52100.0,42.4048,42.4571,42.3874,42.3961,52100.0
2012-07-13 15:50:00,48.61,48.77,48.61,48.77,101100.0,42.3874,42.5269,42.3874,42.5269,101100.0
2012-07-16 09:30:00,48.54,48.54,48.15,48.15,51400.0,42.3263,42.3263,41.9863,41.9863,51400.0
2012-07-16 09:40:00,48.16,48.16,47.92,48.01,26200.0,41.995,41.995,41.7857,41.8642,26200.0
2012-07-16 09:50:00,48.01,48.02,47.69,47.83,70500.0,41.8642,41.8729,41.5851,41.7072,70500.0
2012-07-16 10:00:00,47.86,47.89,47.72,47.89,26000.0,41.7334,41.7595,41.6113,41.7595,26000.0
2012-07-16 10:10:00,47.86,48.12,47.85,48.12,45900.0,41.7334,41.9601,41.7247,41.9601,45900.0
2012-07-16 10:20:00,48.13,48.15,47.98,48.02,44600.0,41.9688,41.9863,41.838,41.8729,44600.0
2012-07-16 10:30:00,48.01,48.21,47.99,48.18,17800.0,41.8642,42.0386,41.8467,42.0124,17800.0
2012-07-16 10:40:00,48.19,48.24,48.16,48.18,14200.0,42.0211,42.0647,41.995,42.0124,14200.0
2012-07-16 10:50:00,48.17,48.22,48.12,48.12,16400.0,42.0037,42.0473,41.9601,41.9601,16400.0
2012-07-16 11:00:00,48.13,48.22,48.13,48.19,13800.0,41.9688,42.0473,41.9688,42.0211,13800.0
2012-07-16 11:10:00,48.2,48.47,48.19,48.47,25600.0,42.0299,42.2653,42.0211,42.2653,25600.0
2012-07-16 11:20:00,48.46,48.48,48.42,48.46,12800.0,42.2566,42.274,42.2217,42.2566,12800.0
2012-07-16 11:30:00,48.44,48.49,48.44,48.49,6800.0,42.2391,42.2827,42.2391,42.2827,6800.0
2012-07-16 11:40:00,48.48,48.51,48.42,48.5,9100.0,42.274,42.3002,42.2217,42.2915,9100.0
2012-07-16 11:50:00,48.5,48.51,48.48,48.48,6000.0,42.2915,42.3002,42.274,42.274,6000.0
2012-07-16 12:00:00,48.48,48.59,48.47,48.59,10500.0,42.274,42.3699,42.2653,42.3699,10500.0
2012-07-16 12:10:00,48.58,48.66,48.57,48.65,28900.0,42.3612,42.431,42.3525,42.4223,28900.0
2012-07-16 12:20:00,48.64,48.7,48.62,48.7,8600.0,42.4135,42.4659,42.3961,42.4659,8600.0
2012-07-16 12:30:00,48.69,48.71,48.47,48.48,11700.0,42.4571,42.4746,42.2653,42.274,11700.0
2012-07-16 12:40:00,48.47,48.49,48.45,48.45,3400.0,42.2653,42.2827,42.2479,42.2479,3400.0
2012-07-16 12:50:00,48.45,48.49,48.45,48.49,6500.0,42.2479,42.2827,42.2479,42.2827,6500.0
2012-07-16 13:00:00,48.49,48.49,48.46,48.48,15000.0,42.2827,42.2827,42.2566,42.274,15000.0
2012-07-16 13:10:00,48.45,48.47,48.37,48.38,5900.0,42.2479,42.2653,42.1781,42.1868,5900.0
2012-07-16 13:20:00,48.38,48.4,48.35,48.38,8900.0,42.1868,42.2043,42.1607,42.1868,8900.0
2012-07-16 13:30:00,48.38,48.38,48.26,48.27,25300.0,42.1868,42.1868,42.0822,42.0909,25300.0
2012-07-16 13:40:00,48.26,48.36,48.25,48.34,9100.0,42.0822,42.1694,42.0735,42.1519,9100.0
2012-07-16 13:50:00,48.35,48.37,48.29,48.35,22900.0,42.1607,42.1781,42.1083,42.1607,22900.0
2012-07-16 14:00:00,48.35,48.45,48.35,48.45,15700.0,42.1607,42.2479,42.1607,42.2479,15700.0
2012-07-16 14:10:00,48.46,48.54,48.43,48.54,18700.0,42.2566,42.3263,42.2304,42.3263,18700.0
2012-07-16 14:20:00,48.54,48.55,48.51,48.53,7200.0,42.3263,42.3351,42.3002,42.3176,7200.0
2012-07-16 14:30:00,48.53,48.53,48.43,48.44,15500.0,42.3176,42.3176,42.2304,42.2391,15500.0
2012-07-16 14:40:00,48.43,48.45,48.35,48.35,10800.0,42.2304,42.2479,42.1607,42.1607,10800.0
2012-07-16 14:50:00,48.35,48.37,48.32,48.34,7500.0,42.1607,42.1781,42.1345,42.1519,7500.0
2012-07-16 15:00:00,48.36,48.46,48.33,48.44,17100.0,42.1694,42.2566,42.1432,42.2391,17100.0
2012-07-16 15:10:00,48.44,48.54,48.43,48.54,15000.0,42.2391,42.3263,42.2304,42.3263,15000.0
2012-07-16 15:20:00,48.54,48.55,48.49,48.52,14100.0,42.3263,42.3351,42.2827,42.3089,14100.0
2012-07-16 15:30:00,48.52,48.54,48.38,48.39,26400.0,42.3089,42.3263,42.1868,42.1955,26400.0
2012-07-16 15:40:00,48.4,48.5,48.31,48.48,93700.0,42.2043,42.2915,42.1258,42.274,93700.0
2012-07-16 15:50:00,48.5,48.5,48.34,48.36,105500.0,42.2915,42.2915,42.1519,42.1694,105500.0
2012-07-17 09:30:00,48.47,48.75,48.45,48.62,8200.0,42.2653,42.5095,42.2479,42.3961,8200.0
2012-07-17 09:40:00,48.53,48.64,48.5,48.53,4500.0,42.3176,42.4135,42.2915,42.3176,4500.0
2012-07-17 09:50:00,48.55,48.72,48.55,48.71,3500.0,42.3351,42.4833,42.3351,42.4746,3500.0
2012-07-17 10:00:00,48.71,48.71,48.3,48.39,4500.0,42.4746,42.4746,42.1171,42.1955,4500.0
2012-07-17 10:10:00,48.37,48.38,48.3,48.37,2600.0,42.1781,42.1868,42.1171,42.1781,2600.0
2012-07-17 10:20:00,48.36,48.42,48.35,48.39,16500.0,42.1694,42.2217,42.1607,42.1955,16500.0
2012-07-17 10:30:00,48.38,48.4,48.28,48.29,32300.0,42.1868,42.2043,42.0996,42.1083,32300.0
2012-07-17 10:40:00,48.28,48.32,48.22,48.28,31800.0,42.0996,42.1345,42.0473,42.0996,31800.0
2012-07-17 10:50:00,48.3,48.33,48.23,48.25,22000.0,42.1171,42.1432,42.056,42.0735,22000.0
2012-07-17 11:00:00,48.31,48.48,48.29,48.44,4200.0,42.1258,42.274,42.1083,42.2391,4200.0
2012-07-17 11:10:00,48.43,48.47,48.33,48.33,5300.0,42.2304,42.2653,42.1432,42.1432,5300.0
2012-07-17 11:20:00,48.37,48.37,48.26,48.26,2700.0,42.1781,42.1781,42.0822,42.0822,2700.0
2012-07-17 11:30:00,48.25,48.43,48.25,48.4,10400.0,42.0735,42.2304,42.0735,42.2043,10400.0
2012-07-17 11:40:00,48.42,48.46,48.4,48.45,4200.0,42.2217,42.2566,42.2043,42.2479,4200.0
2012-07-17 11:50:00,48.45,48.53,48.44,48.51,8500.0,42.2479,42.3176,42.2391,42.3002,8500.0
2012-07-17 12:00:00,48.53,48.55,48.5,48.53,11100.0,42.3176,42.3351,42.2915,42.3176,11100.0
2012-07-17 12:10:00,48.53,48.54,48.51,48.53,5200.0,42.3176,42.3263,42.3002,42.3176,5200.0
2012-07-17 12:20:00,48.53,48.58,48.51,48.56,10300.0,42.3176,42.3612,42.3002,42.3438,10300.0
2012-07-17 12:30:00,48.58,48.6,48.53,48.54,5300.0,42.3612,42.3787,42.3176,42.3263,5300.0
2012-07-17 12:40:00,48.53,48.55,48.52,48.52,2800.0,42.3176,42.3351,42.3089,42.3089,2800.0
2012-07-17 12:50:00,48.54,48.54,48.45,48.47,4000.0,42.3263,42.3263,42.2479,42.2653,4000.0
2012-07-17 13:00:00,48.43,48.47,48.43,48.46,1800.0,42.2304,42.2653,42.2304,42.2566,1800.0
2012-07-17 13:10:00,48.47,48.54,48.47,48.54,6000.0,42.2653,42.3263,42.2653,42.3263,6000.0
2012-07-17 13:20:00,48.54,48.61,48.51,48.57,13200.0,42.3263,42.3874,42.3002,42.3525,13200.0
2012-07-17 13:30:00,48.58,48.65,48.58,48.65,8100.0,42.3612,42.4223,42.3612,42.4223,8100.0
2012-07-17 13:40:00,48.65,48.72,48.64,48.71,8100.0,42.4223,42.4833,42.4135,42.4746,8100.0
2012-07-17 13:50:00,48.73,48.74,48.68,48.68,3700.0,42.492,42.5007,42.4484,42.4484,3700.0
2012-07-17 14:00:00,48.7,48.71,48.67,48.7,4500.0,42.4659,42.4746,42.4397,42.4659,4500.0
2012-07-17 14:10:00,48.68,48.7,48.66,48.67,4800.0,42.4484,42.4659,42.431,42.4397,4800.0
2012-07-17 14:20:00,48.67,48.73,48.6,48.73,23500.0,42.4397,42.492,42.3787,42.492,23500.0
2012-07-17 14:30:00,48.73,48.75,48.67,48.67,6600.0,42.492,42.5095,42.4397,42.4397,6600.0
2012-07-17 14:40:00,48.65,48.78,48.65,48.71,20900.0,42.4223,42.5356,42.4223,42.4746,20900.0
2012-07-17 14:50:00,48.71,48.79,48.71,48.75,3900.0,42.4746,42.5443,42.4746,42.5095,3900.0
2012-07-17 15:00:00,48.76,48.8,48.75,48.78,14300.0,42.5182,42.5531,42.5095,42.5356,14300.0
2012-07-17 15:10:00,48.79,48.91,48.78,48.9,73500.0,42.5443,42.649,42.5356,42.6402,73500.0
2012-07-17 15:20:00,48.9,48.96,48.9,48.93,23500.0,42.6402,42.6926,42.6402,42.6664,23500.0
2012-07-17 15:30:00,48.93,48.93,48.79,48.79,40500.0,42.6664,42.6664,42.5443,42.5443,40500.0
2012-07-17 15:40:00,48.8,48.98,48.8,48.97,41000.0,42.5531,42.71,42.5531,42.7013,41000.0
2012-07-17 15:50:00,48.97,49.0,48.96,49.0,75300.0,42.7013,42.7274,42.6926,42.7274,75300.0
2012-07-18 09:30:00,48.64,48.85,48.6,48.7,13700.0,42.4135,42.5966,42.3787,42.4659,13700.0
2012-07-18 09:40:00,48.76,48.87,48.76,48.83,6800.0,42.5182,42.6141,42.5182,42.5792,6800.0
2012-07-18 09:50:00,48.86,49.16,48.85,49.05,13100.0,42.6054,42.867,42.5966,42.771,13100.0
2012-07-18 10:00:00,49.05,49.31,49.05,49.09,17900.0,42.771,42.9978,42.771,42.8059,17900.0
2012-07-18 10:10:00,49.09,49.15,48.98,49.03,9100.0,42.8059,42.8582,42.71,42.7536,9100.0
2012-07-18 10:20:00,49.03,49.06,48.89,48.92,12800.0,42.7536,42.7798,42.6315,42.6577,12800.0
2012-07-18 10:30:00,48.92,48.96,48.88,48.93,16400.0,42.6577,42.6926,42.6228,42.6664,16400.0
2012-07-18 10:40:00,48.92,48.94,48.89,48.94,21400.0,42.6577,42.6751,42.6315,42.6751,21400.0
2012-07-18 10:50:00,48.9,48.92,48.87,48.9,5400.0,42.6402,42.6577,42.6141,42.6402,5400.0
2012-07-18 11:00:00,48.89,49.02,48.89,48.95,39200.0,42.6315,42.7449,42.6315,42.6838,39200.0
2012-07-18 11:10:00,48.94,49.02,48.94,48.99,5000.0,42.6751,42.7449,42.6751,42.7187,5000.0
2012-07-18 11:20:00,49.0,49.04,48.95,48.96,5000.0,42.7274,42.7623,42.6838,42.6926,5000.0
2012-07-18 11:30:00,48.98,49.13,48.98,49.11,6400.0,42.71,42.8408,42.71,42.8234,6400.0
2012-07-18 11:40:00,49.1,49.11,49.04,49.05,8800.0,42.8146,42.8234,42.7623,42.771,8800.0
2012-07-18 11:50:00,49.04,49.1,49.04,49.07,6100.0,42.7623,42.8146,42.7623,42.7885,6100.0
2012-07-18 12:00:00,49.04,49.14,49.04,49.09,26800.0,42.7623,42.8495,42.7623,42.8059,26800.0
2012-07-18 12:10:00,49.09,49.11,49.06,49.11,6000.0,42.8059,42.8234,42.7798,42.8234,6000.0
2012-07-18 12:20:00,49.11,49.16,49.09,49.14,12600.0,42.8234,42.867,42.8059,42.8495,12600.0
2012-07-18 12:30:00,49.15,49.16,49.1,49.1,3800.0,42.8582,42.867,42.8146,42.8146,3800.0
2012-07-18 12:40:00,49.1,49.17,49.07,49.16,8800.0,42.8146,42.8757,42.7885,42.867,8800.0
2012-07-18 12:50:00,49.16,49.2,49.13,49.14,5900.0,42.867,42.9018,42.8408,42.8495,5900.0
2012-07-18 13:00:00,49.15,49.19,49.12,49.19,4600.0,42.8582,42.8931,42.8321,42.8931,4600.0
2012-07-18 13:10:00,49.19,49.22,49.17,49.21,8400.0,42.8931,42.9193,42.8757,42.9106,8400.0
2012-07-18 13:20:00,49.21,49.21,49.19,49.2,9400.0,42.9106,42.9106,42.8931,42.9018,9400.0
2012-07-18 13:30:00,49.19,49.19,49.03,49.04,13600.0,42.8931,42.8931,42.7536,42.7623,13600.0
2012-07-18 13:40:00,49.05,49.08,49.05,49.06,5300.0,42.771,42.7972,42.771,42.7798,5300.0
2012-07-18 13:50:00,49.06,49.09,49.02,49.03,5600.0,42.7798,42.8059,42.7449,42.7536,5600.0
2012-07-18 14:00:00,49.04,49.08,49.04,49.06,10800.0,42.7623,42.7972,42.7623,42.7798,10800.0
2012-07-18 14:10:00,49.04,49.12,49.04,49.1,11700.0,42.7623,42.8321,42.7623,42.8146,11700.0
2012-07-18 14:20:00,49.1,49.12,49.08,49.08,7100.0,42.8146,42.8321,42.7972,42.7972,7100.0
2012-07-18 14:30:00,49.08,49.12,49.06,49.09,18200.0,42.7972,42.8321,42.7798,42.8059,18200.0
2012-07-18 14:40:00,49.09,49.09,48.96,48.97,26600.0,42.8059,42.8059,42.6926,42.7013,26600.0
2012-07-18 14:50:00,48.98,49.05,48.96,49.03,25000.0,42.71,42.771,42.6926,42.7536,25000.0
2012-07-18 15:00:00,49.03,49.07,49.01,49.02,15900.0,42.7536,42.7885,42.7362,42.7449,15900.0
2012-07-18 15:10:00,49.01,49.07,49.0,49.03,22400.0,42.7362,42.7885,42.7274,42.7536,22400.0
2012-07-18 15:20:00,49.04,49.04,48.93,48.95,48000.0,42.7623,42.7623,42.6664,42.6838,48000.0
2012-07-18 15:30:00,48.96,49.0,48.95,48.96,35900.0,42.6926,42.7274,42.6838,42.6926,35900.0
2012-07-18 15:40:00,48.96,48.98,48.89,48.96,55900.0,42.6926,42.71,42.6315,42.6926,55900.0
2012-07-18 15:50:00,48.96,48.99,48.93,48.95,83400.0,42.6926,42.7187,42.6664,42.6838,83400.0
2012-07-19 09:30:00,49.0,49.22,48.82,49.2,38000.0,42.7274,42.9193,42.5705,42.9018,38000.0
2012-07-19 09:40:00,49.17,49.25,49.13,49.23,28600.0,42.8757,42.9454,42.8408,42.928,28600.0
2012-07-19 09:50:00,49.22,49.26,49.13,49.15,52600.0,42.9193,42.9542,42.8408,42.8582,52600.0
2012-07-19 10:00:00,49.14,49.14,48.95,49.0,18200.0,42.8495,42.8495,42.6838,42.7274,18200.0
2012-07-19 10:10:00,49.0,49.06,48.89,49.06,11300.0,42.7274,42.7798,42.6315,42.7798,11300.0
2012-07-19 10:20:00,49.05,49.11,49.01,49.05,9300.0,42.771,42.8234,42.7362,42.771,9300.0
2012-07-19 10:30:00,49.06,49.08,48.97,48.99,5600.0,42.7798,42.7972,42.7013,42.7187,5600.0
2012-07-19 10:40:00,48.97,49.11,48.97,49.1,18600.0,42.7013,42.8234,42.7013,42.8146,18600.0
2012-07-19 10:50:00,49.1,49.13,49.08,49.12,5000.0,42.8146,42.8408,42.7972,42.8321,5000.0
2012-07-19 11:00:00,49.12,49.21,49.12,49.17,8800.0,42.8321,42.9106,42.8321,42.8757,8800.0
2012-07-19 11:10:00,49.16,49.16,49.06,49.07,4300.0,42.867,42.867,42.7798,42.7885,4300.0
2012-07-19 11:20:00,49.06,49.06,49.0,49.0,5400.0,42.7798,42.7798,42.7274,42.7274,5400.0
2012-07-19 11:30:00,49.01,49.09,49.01,49.07,7600.0,42.7362,42.8059,42.7362,42.7885,7600.0
2012-07-19 11:40:00,49.07,49.1,49.03,49.05,8200.0,42.7885,42.8146,42.7536,42.771,8200.0
2012-07-19 11:50:00,49.06,49.08,48.98,49.01,8200.0,42.7798,42.7972,42.71,42.7362,8200.0
2012-07-19 12:00:00,48.98,48.99,48.91,48.91,8900.0,42.71,42.7187,42.649,42.649,8900.0
2012-07-19 12:10:00,48.91,48.98,48.88,48.96,8000.0,42.649,42.71,42.6228,42.6926,8000.0
2012-07-19 12:20:00,49.02,49.09,49.01,49.06,6300.0,42.7449,42.8059,42.7362,42.7798,6300.0
2012-07-19 12:30:00,49.07,49.09,49.03,49.07,5100.0,42.7885,42.8059,42.7536,42.7885,5100.0
2012-07-19 12:40:00,49.05,49.08,49.02,49.04,4900.0,42.771,42.7972,42.7449,42.7623,4900.0
2012-07-19 12:50:00,49.01,49.05,49.01,49.03,3500.0,42.7362,42.771,42.7362,42.7536,3500.0
2012-07-19 13:00:00,49.05,49.06,49.02,49.06,1800.0,42.771,42.7798,42.7449,42.7798,1800.0
2012-07-19 13:10:00,49.07,49.1,49.04,49.07,2100.0,42.7885,42.8146,42.7623,42.7885,2100.0
2012-07-19 13:20:00,49.07,49.11,49.05,49.06,5200.0,42.7885,42.8234,42.771,42.7798,5200.0
2012-07-19 13:30:00,49.07,49.07,49.02,49.04,2800.0,42.7885,42.7885,42.7449,42.7623,2800.0
2012-07-19 13:40:00,49.02,49.03,48.9,48.91,6500.0,42.7449,42.7536,42.6402,42.649,6500.0
2012-07-19 13:50:00,48.93,48.98,48.87,48.94,13900.0,42.6664,42.71,42.6141,42.6751,13900.0
2012-07-19 14:00:00,48.96,49.02,48.92,48.97,8100.0,42.6926,42.7449,42.6577,42.7013,8100.0
2012-07-19 14:10:00,48.98,49.02,48.91,48.93,10800.0,42.71,42.7449,42.649,42.6664,10800.0
2012-07-19 14:20:00,48.93,48.98,48.85,48.98,16400.0,42.6664,42.71,42.5966,42.71,16400.0
2012-07-19 14:30:00,48.98,49.12,48.96,49.11,13900.0,42.71,42.8321,42.6926,42.8234,13900.0
2012-07-19 14:40:00,49.09,49.11,49.06,49.08,5400.0,42.8059,42.8234,42.7798,42.7972,5400.0
2012-07-19 14:50:00,49.06,49.11,49.06,49.1,10600.0,42.7798,42.8234,42.7798,42.8146,10600.0
2012-07-19 15:00:00,49.1,49.11,49.04,49.11,11700.0,42.8146,42.8234,42.7623,42.8234,11700.0
2012-07-19 15:10:00,49.1,49.11,49.05,49.09,11400.0,42.8146,42.8234,42.771,42.8059,11400.0
2012-07-19 15:20:00,49.09,49.13,49.05,49.13,27000.0,42.8059,42.8408,42.771,42.8408,27000.0
2012-07-19 15:30:00,49.12,49.16,49.08,49.12,25800.0,42.8321,42.867,42.7972,42.8321,25800.0
2012-07-19 15:40:00,49.13,49.13,49.08,49.12,16600.0,42.8408,42.8408,42.7972,42.8321,16600.0
2012-07-19 15:50:00,49.12,49.13,49.02,49.05,57200.0,42.8321,42.8408,42.7449,42.771,57200.0
2012-07-20 09:30:00,48.54,48.82,48.42,48.5,73400.0,42.3263,42.5705,42.2217,42.2915,73400.0
2012-07-20 09:40:00,48.54,48.83,48.52,48.83,12400.0,42.3263,42.5792,42.3089,42.5792,12400.0
2012-07-20 09:50:00,48.74,48.75,48.69,48.71,1300.0,42.5007,42.5095,42.4571,42.4746,1300.0
2012-07-20 10:00:00,48.73,48.83,48.73,48.79,9000.0,42.492,42.5792,42.492,42.5443,9000.0
2012-07-20 10:10:00,48.78,48.78,48.67,48.72,5900.0,42.5356,42.5356,42.4397,42.4833,5900.0
2012-07-20 10:20:00,48.76,48.76,48.69,48.74,2700.0,42.5182,42.5182,42.4571,42.5007,2700.0
2012-07-20 10:30:00,48.78,48.78,48.65,48.67,5700.0,42.5356,42.5356,42.4223,42.4397,5700.0
2012-07-20 10:40:00,48.66,48.68,48.64,48.68,2600.0,42.431,42.4484,42.4135,42.4484,2600.0
2012-07-20 10:50:00,48.7,48.83,48.7,48.78,4000.0,42.4659,42.5792,42.4659,42.5356,4000.0
2012-07-20 11:00:00,48.76,48.92,48.76,48.9,6400.0,42.5182,42.6577,42.5182,42.6402,6400.0
2012-07-20 11:10:00,48.91,48.92,48.81,48.81,5900.0,42.649,42.6577,42.5618,42.5618,5900.0
2012-07-20 11:20:00,48.78,48.88,48.78,48.85,4200.0,42.5356,42.6228,42.5356,42.5966,4200.0
2012-07-20 11:30:00,48.85,48.88,48.77,48.88,4500.0,42.5966,42.6228,42.5269,42.6228,4500.0
2012-07-20 11:40:00,48.85,48.92,48.81,48.91,10100.0,42.5966,42.6577,42.5618,42.649,10100.0
2012-07-20 11:50:00,48.89,48.91,48.78,48.8,8200.0,42.6315,42.649,42.5356,42.5531,8200.0
2012-07-20 12:00:00,48.78,48.83,48.73,48.75,5100.0,42.5356,42.5792,42.492,42.5095,5100.0
2012-07-20 12:10:00,48.74,48.77,48.73,48.73,4600.0,42.5007,42.5269,42.492,42.492,4600.0
2012-07-20 12:20:00,48.72,48.73,48.7,48.72,2500.0,42.4833,42.492,42.4659,42.4833,2500.0
2012-07-20 12:30:00,48.71,48.71,48.6,48.62,5000.0,42.4746,42.4746,42.3787,42.3961,5000.0
2012-07-20 12:40:00,48.62,48.65,48.62,48.62,2800.0,42.3961,42.4223,42.3961,42.3961,2800.0
2012-07-20 12:50:00,48.62,48.68,48.62,48.66,3800.0,42.3961,42.4484,42.3961,42.431,3800.0
2012-07-20 13:00:00,48.69,48.7,48.63,48.63,4200.0,42.4571,42.4659,42.4048,42.4048,4200.0
2012-07-20 13:10:00,48.63,48.67,48.62,48.62,3200.0,42.4048,42.4397,42.3961,42.3961,3200.0
2012-07-20 13:20:00,48.62,48.64,48.57,48.61,6200.0,42.3961,42.4135,42.3525,42.3874,6200.0
2012-07-20 13:30:00,48.63,48.69,48.63,48.69,3400.0,42.4048,42.4571,42.4048,42.4571,3400.0
2012-07-20 13:40:00,48.69,48.7,48.61,48.65,7400.0,42.4571,42.4659,42.3874,42.4223,7400.0
2012-07-20 13:50:00,48.62,48.67,48.58,48.61,9500.0,42.3961,42.4397,42.3612,42.3874,9500.0
2012-07-20 14:00:00,48.61,48.62,48.56,48.58,13600.0,42.3874,42.3961,42.3438,42.3612,13600.0
2012-07-20 14:10:00,48.57,48.6,48.57,48.6,4300.0,42.3525,42.3787,42.3525,42.3787,4300.0
2012-07-20 14:20:00,48.6,48.61,48.58,48.58,9100.0,42.3787,42.3874,42.3612,42.3612,9100.0
2012-07-20 14:30:00,48.58,48.58,48.5,48.52,13800.0,42.3612,42.3612,42.2915,42.3089,13800.0
2012-07-20 14:40:00,48.54,48.54,48.51,48.52,7400.0,42.3263,42.3263,42.3002,42.3089,7400.0
2012-07-20 14:50:00,48.53,48.53,48.47,48.49,12300.0,42.3176,42.3176,42.2653,42.2827,12300.0
2012-07-20 15:00:00,48.49,48.52,48.45,48.52,13300.0,42.2827,42.3089,42.2479,42.3089,13300.0
2012-07-20 15:10:00,48.53,48.56,48.5,48.5,12800.0,42.3176,42.3438,42.2915,42.2915,12800.0
2012-07-20 15:20:00,48.52,48.56,48.5,48.55,12600.0,42.3089,42.3438,42.2915,42.3351,12600.0
2012-07-20 15:30:00,48.55,48.56,48.49,48.52,17800.0,42.3351,42.3438,42.2827,42.3089,17800.0
2012-07-20 15:40:00,48.55,48.6,48.52,48.58,19500.0,42.3351,42.3787,42.3089,42.3612,19500.0
2012-07-20 15:50:00,48.57,48.57,48.43,48.5,57100.0,42.3525,42.3525,42.2304,42.2915,57100.0
2012-07-23 09:30:00,47.59,47.86,47.59,47.67,25300.0,41.4979,41.7334,41.4979,41.5677,25300.0
2012-07-23 09:40:00,47.66,47.78,47.66,47.74,8400.0,41.559,41.6636,41.559,41.6287,8400.0
2012-07-23 09:50:00,47.73,47.76,47.7,47.76,3000.0,41.62,41.6462,41.5939,41.6462,3000.0
2012-07-23 10:00:00,47.76,47.83,47.71,47.79,13400.0,41.6462,41.7072,41.6026,41.6723,13400.0
2012-07-23 10:10:00,47.76,47.81,47.73,47.81,35000.0,41.6462,41.6898,41.62,41.6898,35000.0
2012-07-23 10:20:00,47.82,47.96,47.82,47.93,16500.0,41.6985,41.8206,41.6985,41.7944,16500.0
2012-07-23 10:30:00,47.91,48.05,47.87,48.02,16400.0,41.777,41.8991,41.7421,41.8729,16400.0
2012-07-23 10:40:00,48.03,48.06,47.98,48.01,14800.0,41.8816,41.9078,41.838,41.8642,14800.0
2012-07-23 10:50:00,48.0,48.0,47.88,47.92,10500.0,41.8555,41.8555,41.7508,41.7857,10500.0
2012-07-23 11:00:00,47.92,48.01,47.91,47.99,11000.0,41.7857,41.8642,41.777,41.8467,11000.0
2012-07-23 11:10:00,47.99,48.04,47.99,48.01,14900.0,41.8467,41.8903,41.8467,41.8642,14900.0
2012-07-23 11:20:00,48.01,48.07,48.0,48.06,5000.0,41.8642,41.9165,41.8555,41.9078,5000.0
2012-07-23 11:30:00,48.03,48.03,47.92,47.93,11700.0,41.8816,41.8816,41.7857,41.7944,11700.0
2012-07-23 11:40:00,47.94,48.02,47.94,48.02,25800.0,41.8031,41.8729,41.8031,41.8729,25800.0
2012-07-23 11:50:00,48.02,48.14,48.01,48.14,4700.0,41.8729,41.9775,41.8642,41.9775,4700.0
2012-07-23 12:00:00,48.13,48.17,48.11,48.12,3000.0,41.9688,42.0037,41.9514,41.9601,3000.0
2012-07-23 12:10:00,48.1,48.16,47.97,47.99,10700.0,41.9427,41.995,41.8293,41.8467,10700.0
2012-07-23 12:20:00,47.98,48.0,47.98,47.99,4300.0,41.838,41.8555,41.838,41.8467,4300.0
2012-07-23 12:30:00,47.99,48.13,47.98,48.09,11600.0,41.8467,41.9688,41.838,41.9339,11600.0
2012-07-23 12:40:00,48.1,48.13,48.07,48.13,5300.0,41.9427,41.9688,41.9165,41.9688,5300.0
2012-07-23 12:50:00,48.11,48.16,48.11,48.13,5800.0,41.9514,41.995,41.9514,41.9688,5800.0
2012-07-23 13:00:00,48.12,48.12,48.02,48.02,5000.0,41.9601,41.9601,41.8729,41.8729,5000.0
2012-07-23 13:10:00,48.02,48.06,47.99,48.03,5800.0,41.8729,41.9078,41.8467,41.8816,5800.0
2012-07-23 13:20:00,48.01,48.06,47.99,48.04,5900.0,41.8642,41.9078,41.8467,41.8903,5900.0
2012-07-23 13:30:00,48.04,48.11,48.02,48.03,4200.0,41.8903,41.9514,41.8729,41.8816,4200.0
2012-07-23 13:40:00,48.02,48.13,48.02,48.13,17600.0,41.8729,41.9688,41.8729,41.9688,17600.0
2012-07-23 13:50:00,48.13,48.18,48.1,48.16,10500.0,41.9688,42.0124,41.9427,41.995,10500.0
2012-07-23 14:00:00,48.16,48.21,48.14,48.15,8200.0,41.995,42.0386,41.9775,41.9863,8200.0
2012-07-23 14:10:00,48.17,48.23,48.17,48.22,16900.0,42.0037,42.056,42.0037,42.0473,16900.0
2012-07-23 14:20:00,48.21,48.25,48.2,48.25,14800.0,42.0386,42.0735,42.0299,42.0735,14800.0
2012-07-23 14:30:00,48.25,48.29,48.23,48.27,12900.0,42.0735,42.1083,42.056,42.0909,12900.0
2012-07-23 14:40:00,48.28,48.37,48.28,48.37,16300.0,42.0996,42.1781,42.0996,42.1781,16300.0
2012-07-23 14:50:00,48.33,48.36,48.29,48.29,16100.0,42.1432,42.1694,42.1083,42.1083,16100.0
2012-07-23 15:00:00,48.3,48.38,48.27,48.36,21800.0,42.1171,42.1868,42.0909,42.1694,21800.0
2012-07-23 15:10:00,48.36,48.39,48.29,48.37,11500.0,42.1694,42.1955,42.1083,42.1781,11500.0
2012-07-23 15:20:00,48.38,48.55,48.37,48.55,17000.0,42.1868,42.3351,42.1781,42.3351,17000.0
2012-07-23 15:30:00,48.56,48.58,48.44,48.47,15600.0,42.3438,42.3612,42.2391,42.2653,15600.0
2012-07-23 15:40:00,48.47,48.48,48.36,48.4,28000.0,42.2653,42.274,42.1694,42.2043,28000.0
2012-07-23 15:50:00,48.4,48.45,48.32,48.32,49800.0,42.2043,42.2479,42.1345,42.1345,49800.0
2012-07-24 09:30:00,48.4,48.47,48.3,48.42,9400.0,42.2043,42.2653,42.1171,42.2217,9400.0
2012-07-24 09:40:00,48.43,48.5,48.29,48.5,12700.0,42.2304,42.2915,42.1083,42.2915,12700.0
2012-07-24 09:50:00,48.5,48.68,48.48,48.62,14500.0,42.2915,42.4484,42.274,42.3961,14500.0
2012-07-24 10:00:00,48.6,48.66,48.39,48.6,23900.0,42.3787,42.431,42.1955,42.3787,23900.0
2012-07-24 10:10:00,48.61,48.7,48.55,48.67,59200.0,42.3874,42.4659,42.3351,42.4397,59200.0
2012-07-24 10:20:00,48.63,48.65,48.49,48.52,12000.0,42.4048,42.4223,42.2827,42.3089,12000.0
2012-07-24 10:30:00,48.51,48.54,48.47,48.48,10600.0,42.3002,42.3263,42.2653,42.274,10600.0
2012-07-24 10:40:00,48.48,48.54,48.38,48.54,49400.0,42.274,42.3263,42.1868,42.3263,49400.0
2012-07-24 10:50:00,48.52,48.64,48.49,48.54,9300.0,42.3089,42.4135,42.2827,42.3263,9300.0
2012-07-24 11:00:00,48.57,48.57,48.45,48.46,4800.0,42.3525,42.3525,42.2479,42.2566,4800.0
2012-07-24 11:10:00,48.46,48.58,48.44,48.58,24300.0,42.2566,42.3612,42.2391,42.3612,24300.0
2012-07-24 11:20:00,48.58,48.75,48.58,48.68,11000.0,42.3612,42.5095,42.3612,42.4484,11000.0
2012-07-24 11:30:00,48.68,48.74,48.41,48.44,17700.0,42.4484,42.5007,42.213,42.2391,17700.0
2012-07-24 11:40:00,48.43,48.51,48.4,48.51,9700.0,42.2304,42.3002,42.2043,42.3002,9700.0
2012-07-24 11:50:00,48.52,48.54,48.45,48.54,11900.0,42.3089,42.3263,42.2479,42.3263,11900.0
2012-07-24 12:00:00,48.51,48.55,48.43,48.55,23100.0,42.3002,42.3351,42.2304,42.3351,23100.0
2012-07-24 12:10:00,48.55,48.57,48.46,48.5,21200.0,42.3351,42.3525,42.2566,42.2915,21200.0
2012-07-24 12:20:00,48.5,48.53,48.44,48.49,30200.0,42.2915,42.3176,42.2391,42.2827,30200.0
2012-07-24 12:30:00,48.47,48.55,48.45,48.52,12900.0,42.2653,42.3351,42.2479,42.3089,12900.0
2012-07-24 12:40:00,48.52,48.55,48.5,48.51,10900.0,42.3089,42.3351,42.2915,42.3002,10900.0
2012-07-24 12:50:00,48.5,48.62,48.5,48.61,9200.0,42.2915,42.3961,42.2915,42.3874,9200.0
2012-07-24 13:00:00,48.61,48.61,48.52,48.55,17300.0,42.3874,42.3874,42.3089,42.3351,17300.0
2012-07-24 13:10:00,48.54,48.58,48.45,48.45,59000.0,42.3263,42.3612,42.2479,42.2479,59000.0
2012-07-24 13:20:00,48.44,48.45,48.41,48.45,7400.0,42.2391,42.2479,42.213,42.2479,7400.0
2012-07-24 13:30:00,48.44,48.48,48.42,48.43,7000.0,42.2391,42.274,42.2217,42.2304,7000.0
2012-07-24 13:40:00,48.42,48.43,48.29,48.29,5400.0,42.2217,42.2304,42.1083,42.1083,5400.0
2012-07-24 13:50:00,48.29,48.39,48.29,48.35,7300.0,42.1083,42.1955,42.1083,42.1607,7300.0
2012-07-24 14:00:00,48.33,48.33,48.18,48.18,47700.0,42.1432,42.1432,42.0124,42.0124,47700.0
2012-07-24 14:10:00,48.18,48.19,48.15,48.15,5500.0,42.0124,42.0211,41.9863,41.9863,5500.0
2012-07-24 14:20:00,48.16,48.16,48.1,48.13,14400.0,41.995,41.995,41.9427,41.9688,14400.0
2012-07-24 14:30:00,48.09,48.21,48.06,48.2,5600.0,41.9339,42.0386,41.9078,42.0299,5600.0
2012-07-24 14:40:00,48.21,48.21,48.17,48.18,4200.0,42.0386,42.0386,42.0037,42.0124,4200.0
2012-07-24 14:50:00,48.15,48.18,48.1,48.15,10700.0,41.9863,42.0124,41.9427,41.9863,10700.0
2012-07-24 15:00:00,48.15,48.15,48.02,48.02,13600.0,41.9863,41.9863,41.8729,41.8729,13600.0
2012-07-24 15:10:00,48.03,48.05,47.98,48.0,12300.0,41.8816,41.8991,41.838,41.8555,12300.0
2012-07-24 15:20:00,48.01,48.17,47.98,48.17,14100.0,41.8642,42.0037,41.838,42.0037,14100.0
2012-07-24 15:30:00,48.17,48.21,48.09,48.21,21200.0,42.0037,42.0386,41.9339,42.0386,21200.0
2012-07-24 15:40:00,48.21,48.26,48.09,48.1,33600.0,42.0386,42.0822,41.9339,41.9427,33600.0
2012-07-24 15:50:00,48.09,48.32,48.07,48.28,73700.0,41.9339,42.1345,41.9165,42.0996,73700.0
2012-07-25 09:30:00,48.29,48.69,48.29,48.5,11600.0,42.1083,42.4571,42.1083,42.2915,11600.0
2012-07-25 09:40:00,48.55,48.61,48.33,48.33,14600.0,42.3351,42.3874,42.1432,42.1432,14600.0
2012-07-25 09:50:00,48.33,48.33,48.13,48.2,16900.0,42.1432,42.1432,41.9688,42.0299,16900.0
2012-07-25 10:00:00,48.15,48.15,47.94,48.0,16200.0,41.9863,41.9863,41.8031,41.8555,16200.0
2012-07-25 10:10:00,48.01,48.16,47.96,48.15,11500.0,41.8642,41.995,41.8206,41.9863,11500.0
2012-07-25 10:20:00,48.14,48.18,48.05,48.13,10400.0,41.9775,42.0124,41.8991,41.9688,10400.0
2012-07-25 10:30:00,48.13,48.17,48.02,48.14,12600.0,41.9688,42.0037,41.8729,41.9775,12600.0
2012-07-25 10:40:00,48.15,48.27,48.15,48.21,20100.0,41.9863,42.0909,41.9863,42.0386,20100.0
2012-07-25 10:50:00,48.2,48.2,48.03,48.04,17500.0,42.0299,42.0299,41.8816,41.8903,17500.0
2012-07-25 11:00:00,48.04,48.15,48.04,48.13,13800.0,41.8903,41.9863,41.8903,41.9688,13800.0
2012-07-25 11:10:00,48.16,48.32,48.14,48.29,10100.0,41.995,42.1345,41.9775,42.1083,10100.0
2012-07-25 11:20:00,48.28,48.35,48.22,48.23,9500.0,42.0996,42.1607,42.0473,42.056,9500.0
2012-07-25 11:30:00,48.23,48.34,48.22,48.34,20700.0,42.056,42.1519,42.0473,42.1519,20700.0
2012-07-25 11:40:00,48.33,48.37,48.31,48.35,18200.0,42.1432,42.1781,42.1258,42.1607,18200.0
2012-07-25 11:50:00,48.34,48.4,48.31,48.34,9000.0,42.1519,42.2043,42.1258,42.1519,9000.0
2012-07-25 12:00:00,48.32,48.34,48.29,48.3,7800.0,42.1345,42.1519,42.1083,42.1171,7800.0
2012-07-25 12:10:00,48.3,48.36,48.29,48.35,20200.0,42.1171,42.1694,42.1083,42.1607,20200.0
2012-07-25 12:20:00,48.35,48.37,48.33,48.36,8500.0,42.1607,42.1781,42.1432,42.1694,8500.0
2012-07-25 12:30:00,48.37,48.43,48.35,48.43,11300.0,42.1781,42.2304,42.1607,42.2304,11300.0
2012-07-25 12:40:00,48.42,48.44,48.39,48.43,10900.0,42.2217,42.2391,42.1955,42.2304,10900.0
2012-07-25 12:50:00,48.43,48.45,48.41,48.43,6700.0,42.2304,42.2479,42.213,42.2304,6700.0
2012-07-25 13:00:00,48.44,48.51,48.43,48.51,8200.0,42.2391,42.3002,42.2304,42.3002,8200.0
2012-07-25 13:10:00,48.52,48.58,48.51,48.52,11700.0,42.3089,42.3612,42.3002,42.3089,11700.0
2012-07-25 13:20:00,48.52,48.56,48.48,48.52,14000.0,42.3089,42.3438,42.274,42.3089,14000.0
2012-07-25 13:30:00,48.53,48.6,48.51,48.58,13900.0,42.3176,42.3787,42.3002,42.3612,13900.0
2012-07-25 13:40:00,48.59,48.59,48.46,48.46,8500.0,42.3699,42.3699,42.2566,42.2566,8500.0
2012-07-25 13:50:00,48.5,48.6,48.46,48.6,10000.0,42.2915,42.3787,42.2566,42.3787,10000.0
2012-07-25 14:00:00,48.6,48.6,48.49,48.57,11800.0,42.3787,42.3787,42.2827,42.3525,11800.0
2012-07-25 14:10:00,48.55,48.59,48.51,48.55,10000.0,42.3351,42.3699,42.3002,42.3351,10000.0
2012-07-25 14:20:00,48.55,48.59,48.53,48.53,8800.0,42.3351,42.3699,42.3176,42.3176,8800.0
2012-07-25 14:30:00,48.53,48.53,48.37,48.42,45400.0,42.3176,42.3176,42.1781,42.2217,45400.0
2012-07-25 14:40:00,48.45,48.5,48.4,48.49,15300.0,42.2479,42.2915,42.2043,42.2827,15300.0
2012-07-25 14:50:00,48.49,48.54,48.49,48.53,15000.0,42.2827,42.3263,42.2827,42.3176,15000.0
2012-07-25 15:00:00,48.54,48.57,48.52,48.57,22700.0,42.3263,42.3525,42.3089,42.3525,22700.0
2012-07-25 15:10:00,48.57,48.57,48.49,48.52,28000.0,42.3525,42.3525,42.2827,42.3089,28000.0
2012-07-25 15:20:00,48.51,48.66,48.49,48.66,42800.0,42.3002,42.431,42.2827,42.431,42800.0
2012-07-25 15:30:00,48.66,48.68,48.49,48.59,50300.0,42.431,42.4484,42.2827,42.3699,50300.0
2012-07-25 15:40:00,48.59,48.6,48.48,48.5,71900.0,42.3699,42.3787,42.274,42.2915,71900.0
2012-07-25 15:50:00,48.49,48.51,48.42,48.5,73600.0,42.2827,42.3002,42.2217,42.2915,73600.0
2012-07-26 09:30:00,48.8,49.49,48.55,48.91,110200.0,42.5531,43.1547,42.3351,42.649,110200.0
2012-07-26 09:40:00,48.9,49.0,48.14,48.22,69200.0,42.6402,42.7274,41.9775,42.0473,69200.0
2012-07-26 09:50:00,48.22,48.74,47.54,47.54,220100.0,42.0473,42.5007,41.4543,41.4543,220100.0
2012-07-26 10:00:00,47.53,47.67,47.2,47.22,126000.0,41.4456,41.5677,41.1579,41.1753,126000.0
2012-07-26 10:10:00,47.21,47.28,46.51,46.8,147100.0,41.1666,41.2276,40.5562,40.8091,147100.0
2012-07-26 10:20:00,46.82,46.83,46.68,46.77,55200.0,40.8265,40.8352,40.7044,40.7829,55200.0
2012-07-26 10:30:00,46.77,46.8,46.7,46.7,104600.0,40.7829,40.8091,40.7219,40.7219,104600.0
2012-07-26 10:40:00,46.7,46.74,46.21,46.25,81200.0,40.7219,40.7568,40.2946,40.3295,81200.0
2012-07-26 10:50:00,46.21,46.21,45.86,46.01,69500.0,40.2946,40.2946,39.9894,40.1202,69500.0
2012-07-26 11:00:00,46.01,46.06,45.72,46.06,65000.0,40.1202,40.1638,39.8673,40.1638,65000.0
2012-07-26 11:10:00,46.07,46.14,45.79,45.94,157600.0,40.1725,40.2336,39.9284,40.0592,157600.0
2012-07-26 11:20:00,45.95,46.18,45.48,46.13,108500.0,40.0679,40.2684,39.658,40.2248,108500.0
2012-07-26 11:30:00,46.15,46.24,46.07,46.21,95400.0,40.2423,40.3208,40.1725,40.2946,95400.0
2012-07-26 11:40:00,46.21,46.25,46.16,46.2,61200.0,40.2946,40.3295,40.251,40.2859,61200.0
2012-07-26 11:50:00,46.2,46.45,46.14,46.33,55400.0,40.2859,40.5039,40.2336,40.3992,55400.0
2012-07-26 12:00:00,46.31,46.31,46.18,46.23,33100.0,40.3818,40.3818,40.2684,40.312,33100.0
2012-07-26 12:10:00,46.21,46.26,46.18,46.21,64200.0,40.2946,40.3382,40.2684,40.2946,64200.0
2012-07-26 12:20:00,46.21,46.32,46.05,46.24,64700.0,40.2946,40.3905,40.1551,40.3208,64700.0
2012-07-26 12:30:00,46.25,46.44,46.24,46.43,22400.0,40.3295,40.4952,40.3208,40.4864,22400.0
2012-07-26 12:40:00,46.43,46.55,46.32,46.32,41700.0,40.4864,40.5911,40.3905,40.3905,41700.0
2012-07-26 12:50:00,46.33,46.42,46.26,46.36,29800.0,40.3992,40.4777,40.3382,40.4254,29800.0
2012-07-26 13:00:00,46.35,46.51,46.31,46.46,28600.0,40.4167,40.5562,40.3818,40.5126,28600.0
2012-07-26 13:10:00,46.44,46.58,46.44,46.58,15200.0,40.4952,40.6172,40.4952,40.6172,15200.0
2012-07-26 13:20:00,46.58,46.61,46.36,46.49,47600.0,40.6172,40.6434,40.4254,40.5388,47600.0
2012-07-26 13:30:00,46.49,46.57,46.45,46.46,37600.0,40.5388,40.6085,40.5039,40.5126,37600.0
2012-07-26 13:40:00,46.46,46.52,46.43,46.51,23600.0,40.5126,40.5649,40.4864,40.5562,23600.0
2012-07-26 13:50:00,46.51,46.59,46.45,46.5,14400.0,40.5562,40.626,40.5039,40.5475,14400.0
2012-07-26 14:00:00,46.51,46.69,46.48,46.69,27200.0,40.5562,40.7132,40.53,40.7132,27200.0
2012-07-26 14:10:00,46.69,46.78,46.65,46.78,26200.0,40.7132,40.7916,40.6783,40.7916,26200.0
2012-07-26 14:20:00,46.78,46.8,46.7,46.77,33200.0,40.7916,40.8091,40.7219,40.7829,33200.0
2012-07-26 14:30:00,46.78,46.82,46.73,46.79,31800.0,40.7916,40.8265,40.748,40.8004,31800.0
2012-07-26 14:40:00,46.79,46.87,46.77,46.86,33900.0,40.8004,40.8701,40.7829,40.8614,33900.0
2012-07-26 14:50:00,46.88,46.94,46.84,46.9,20600.0,40.8788,40.9312,40.844,40.8963,20600.0
2012-07-26 15:00:00,46.9,46.99,46.88,46.97,35100.0,40.8963,40.9748,40.8788,40.9573,35100.0
2012-07-26 15:10:00,46.97,47.01,46.89,46.9,29300.0,40.9573,40.9922,40.8876,40.8963,29300.0
2012-07-26 15:20:00,46.9,46.91,46.79,46.89,81300.0,40.8963,40.905,40.8004,40.8876,81300.0
2012-07-26 15:30:00,46.89,46.95,46.87,46.9,89300.0,40.8876,40.9399,40.8701,40.8963,89300.0
2012-07-26 15:40:00,46.89,46.93,46.82,46.83,118700.0,40.8876,40.9224,40.8265,40.8352,118700.0
2012-07-26 15:50:00,46.83,47.05,46.82,46.97,207400.0,40.8352,41.0271,40.8265,40.9573,207400.0
2012-07-27 09:30:00,46.64,46.78,45.72,46.0,72600.0,40.6696,40.7916,39.8673,40.1115,72600.0
2012-07-27 09:40:00,45.98,46.09,45.9,46.03,37800.0,40.094,40.19,40.0243,40.1376,37800.0
2012-07-27 09:50:00,46.04,46.11,46.01,46.04,44500.0,40.1464,40.2074,40.1202,40.1464,44500.0
2012-07-27 10:00:00,46.04,46.21,46.04,46.19,54000.0,40.1464,40.2946,40.1464,40.2772,54000.0
2012-07-27 10:10:00,46.19,46.35,46.15,46.33,42800.0,40.2772,40.4167,40.2423,40.3992,42800.0
2012-07-27 10:20:00,46.34,46.47,46.31,46.45,23200.0,40.408,40.5213,40.3818,40.5039,23200.0
2012-07-27 10:30:00,46.44,46.55,46.43,46.46,29400.0,40.4952,40.5911,40.4864,40.5126,29400.0
2012-07-27 10:40:00,46.46,46.52,46.41,46.47,21900.0,40.5126,40.5649,40.469,40.5213,21900.0
2012-07-27 10:50:00,46.47,46.51,46.32,46.33,50700.0,40.5213,40.5562,40.3905,40.3992,50700.0
2012-07-27 11:00:00,46.35,46.41,46.32,46.34,22700.0,40.4167,40.469,40.3905,40.408,22700.0
2012-07-27 11:10:00,46.34,46.36,46.33,46.35,28000.0,40.408,40.4254,40.3992,40.4167,28000.0
2012-07-27 11:20:00,46.36,46.36,46.31,46.32,23600.0,40.4254,40.4254,40.3818,40.3905,23600.0
2012-07-27 11:30:00,46.32,46.33,46.28,46.33,30600.0,40.3905,40.3992,40.3556,40.3992,30600.0
2012-07-27 11:40:00,46.33,46.33,46.27,46.27,31100.0,40.3992,40.3992,40.3469,40.3469,31100.0
2012-07-27 11:50:00,46.26,46.26,46.24,46.24,39500.0,40.3382,40.3382,40.3208,40.3208,39500.0
2012-07-27 12:00:00,46.25,46.3,46.17,46.29,38000.0,40.3295,40.3731,40.2597,40.3644,38000.0
2012-07-27 12:10:00,46.3,46.35,46.28,46.35,54000.0,40.3731,40.4167,40.3556,40.4167,54000.0
2012-07-27 12:20:00,46.34,46.6,46.34,46.59,18200.0,40.408,40.6347,40.408,40.626,18200.0
2012-07-27 12:30:00,46.6,46.67,46.54,46.56,58800.0,40.6347,40.6957,40.5824,40.5998,58800.0
2012-07-27 12:40:00,46.57,46.68,46.57,46.66,15300.0,40.6085,40.7044,40.6085,40.687,15300.0
2012-07-27 12:50:00,46.67,46.75,46.65,46.75,16100.0,40.6957,40.7655,40.6783,40.7655,16100.0
2012-07-27 13:00:00,46.76,46.91,46.76,46.87,18500.0,40.7742,40.905,40.7742,40.8701,18500.0
2012-07-27 13:10:00,46.87,46.89,46.84,46.86,16600.0,40.8701,40.8876,40.844,40.8614,16600.0
2012-07-27 13:20:00,46.86,47.14,46.82,47.06,30900.0,40.8614,41.1055,40.8265,41.0358,30900.0
2012-07-27 13:30:00,47.09,47.1,46.97,47.04,59000.0,41.0619,41.0707,40.9573,41.0183,59000.0
2012-07-27 13:40:00,47.05,47.07,46.93,46.94,23200.0,41.0271,41.0445,40.9224,40.9312,23200.0
2012-07-27 13:50:00,46.93,47.0,46.89,46.98,27900.0,40.9224,40.9835,40.8876,40.966,27900.0
2012-07-27 14:00:00,46.99,47.01,46.9,46.9,37700.0,40.9748,40.9922,40.8963,40.8963,37700.0
2012-07-27 14:10:00,46.91,46.91,46.78,46.83,22700.0,40.905,40.905,40.7916,40.8352,22700.0
2012-07-27 14:20:00,46.83,46.92,46.82,46.89,21000.0,40.8352,40.9137,40.8265,40.8876,21000.0
2012-07-27 14:30:00,46.9,46.91,46.82,46.82,29000.0,40.8963,40.905,40.8265,40.8265,29000.0
2012-07-27 14:40:00,46.82,46.9,46.81,46.82,24200.0,40.8265,40.8963,40.8178,40.8265,24200.0
2012-07-27 14:50:00,46.82,46.89,46.79,46.87,17800.0,40.8265,40.8876,40.8004,40.8701,17800.0
2012-07-27 15:00:00,46.87,47.01,46.85,46.98,26200.0,40.8701,40.9922,40.8527,40.966,26200.0
2012-07-27 15:10:00,47.0,47.02,46.97,47.01,29500.0,40.9835,41.0009,40.9573,40.9922,29500.0
2012-07-27 15:20:00,47.01,47.04,46.98,47.01,35800.0,40.9922,41.0183,40.966,40.9922,35800.0
2012-07-27 15:30:00,47.01,47.06,46.95,46.97,49300.0,40.9922,41.0358,40.9399,40.9573,49300.0
2012-07-27 15:40:00,46.96,47.08,46.89,47.03,69200.0,40.9486,41.0532,40.8876,41.0096,69200.0
2012-07-27 15:50:00,47.03,47.07,47.02,47.06,175000.0,41.0096,41.0445,41.0009,41.0358,175000.0
2012-07-30 09:30:00,46.8,47.52,46.8,47.49,25100.0,40.8091,41.4369,40.8091,41.4107,25100.0
2012-07-30 09:40:00,47.46,47.53,47.32,47.44,22900.0,41.3846,41.4456,41.2625,41.3671,22900.0
2012-07-30 09:50:00,47.4,47.53,47.35,47.53,16100.0,41.3323,41.4456,41.2887,41.4456,16100.0
2012-07-30 10:00:00,47.49,47.54,47.35,47.37,13900.0,41.4107,41.4543,41.2887,41.3061,13900.0
2012-07-30 10:10:00,47.36,47.47,47.34,47.43,17300.0,41.2974,41.3933,41.2799,41.3584,17300.0
2012-07-30 10:20:00,47.42,47.69,47.42,47.58,21500.0,41.3497,41.5851,41.3497,41.4892,21500.0
2012-07-30 10:30:00,47.58,47.58,47.41,47.41,17600.0,41.4892,41.4892,41.341,41.341,17600.0
2012-07-30 10:40:00,47.42,47.43,47.29,47.29,13000.0,41.3497,41.3584,41.2363,41.2363,13000.0
2012-07-30 10:50:00,47.3,47.34,47.23,47.29,19700.0,41.2451,41.2799,41.184,41.2363,19700.0
2012-07-30 11:00:00,47.26,47.34,47.26,47.31,9400.0,41.2102,41.2799,41.2102,41.2538,9400.0
2012-07-30 11:10:00,47.32,47.43,47.29,47.31,14900.0,41.2625,41.3584,41.2363,41.2538,14900.0
2012-07-30 11:20:00,47.3,47.3,47.19,47.27,10100.0,41.2451,41.2451,41.1491,41.2189,10100.0
2012-07-30 11:30:00,47.26,47.31,47.22,47.25,13400.0,41.2102,41.2538,41.1753,41.2015,13400.0
2012-07-30 11:40:00,47.25,47.27,47.14,47.18,10600.0,41.2015,41.2189,41.1055,41.1404,10600.0
2012-07-30 11:50:00,47.17,47.2,47.1,47.1,8800.0,41.1317,41.1579,41.0707,41.0707,8800.0
2012-07-30 12:00:00,47.12,47.13,47.05,47.07,8700.0,41.0881,41.0968,41.0271,41.0445,8700.0
2012-07-30 12:10:00,47.11,47.11,47.01,47.04,12000.0,41.0794,41.0794,40.9922,41.0183,12000.0
2012-07-30 12:20:00,47.04,47.11,47.02,47.11,10200.0,41.0183,41.0794,41.0009,41.0794,10200.0
2012-07-30 12:30:00,47.12,47.13,47.08,47.08,6800.0,41.0881,41.0968,41.0532,41.0532,6800.0
2012-07-30 12:40:00,47.09,47.22,47.08,47.17,9100.0,41.0619,41.1753,41.0532,41.1317,9100.0
2012-07-30 12:50:00,47.19,47.28,47.17,47.23,36700.0,41.1491,41.2276,41.1317,41.184,36700.0
2012-07-30 13:00:00,47.25,47.34,47.24,47.34,13700.0,41.2015,41.2799,41.1927,41.2799,13700.0
2012-07-30 13:10:00,47.36,47.4,47.34,47.4,5000.0,41.2974,41.3323,41.2799,41.3323,5000.0
2012-07-30 13:20:00,47.38,47.43,47.36,47.37,5900.0,41.3148,41.3584,41.2974,41.3061,5900.0
2012-07-30 13:30:00,47.37,47.49,47.37,47.39,11500.0,41.3061,41.4107,41.3061,41.3235,11500.0
2012-07-30 13:40:00,47.4,47.41,47.33,47.34,5000.0,41.3323,41.341,41.2712,41.2799,5000.0
2012-07-30 13:50:00,47.34,47.34,47.29,47.3,5200.0,41.2799,41.2799,41.2363,41.2451,5200.0
2012-07-30 14:00:00,47.29,47.29,47.23,47.29,10700.0,41.2363,41.2363,41.184,41.2363,10700.0
2012-07-30 14:10:00,47.29,47.32,47.24,47.24,13000.0,41.2363,41.2625,41.1927,41.1927,13000.0
2012-07-30 14:20:00,47.25,47.3,47.23,47.28,13000.0,41.2015,41.2451,41.184,41.2276,13000.0
2012-07-30 14:30:00,47.25,47.27,47.21,47.25,10800.0,41.2015,41.2189,41.1666,41.2015,10800.0
2012-07-30 14:40:00,47.25,47.27,47.24,47.24,15900.0,41.2015,41.2189,41.1927,41.1927,15900.0
2012-07-30 14:50:00,47.25,47.27,47.23,47.23,7100.0,41.2015,41.2189,41.184,41.184,7100.0
2012-07-30 15:00:00,47.24,47.26,47.19,47.19,13100.0,41.1927,41.2102,41.1491,41.1491,13100.0
2012-07-30 15:10:00,47.19,47.21,47.14,47.18,12700.0,41.1491,41.1666,41.1055,41.1404,12700.0
2012-07-30 15:20:00,47.17,47.23,47.17,47.23,15400.0,41.1317,41.184,41.1317,41.184,15400.0
2012-07-30 15:30:00,47.24,47.27,47.13,47.16,31600.0,41.1927,41.2189,41.0968,41.123,31600.0
2012-07-30 15:40:00,47.17,47.32,47.16,47.32,38800.0,41.1317,41.2625,41.123,41.2625,38800.0
2012-07-30 15:50:00,47.31,47.38,47.28,47.29,92600.0,41.2538,41.3148,41.2276,41.2363,92600.0
2012-07-31 09:30:00,47.36,47.4,47.11,47.17,29600.0,41.2974,41.3323,41.0794,41.1317,29600.0
2012-07-31 09:40:00,47.15,47.28,47.03,47.05,13400.0,41.1143,41.2276,41.0096,41.0271,13400.0
2012-07-31 09:50:00,47.04,47.06,46.95,47.06,14000.0,41.0183,41.0358,40.9399,41.0358,14000.0
2012-07-31 10:00:00,47.05,47.09,46.77,46.77,15900.0,41.0271,41.0619,40.7829,40.7829,15900.0
2012-07-31 10:10:00,46.74,46.8,46.71,46.72,25000.0,40.7568,40.8091,40.7306,40.7393,25000.0
2012-07-31 10:20:00,46.73,46.8,46.71,46.72,13600.0,40.748,40.8091,40.7306,40.7393,13600.0
2012-07-31 10:30:00,46.71,46.77,46.7,46.74,8200.0,40.7306,40.7829,40.7219,40.7568,8200.0
2012-07-31 10:40:00,46.7,46.87,46.7,46.87,9300.0,40.7219,40.8701,40.7219,40.8701,9300.0
2012-07-31 10:50:00,46.86,46.91,46.82,46.86,13300.0,40.8614,40.905,40.8265,40.8614,13300.0
2012-07-31 11:00:00,46.86,46.91,46.84,46.91,4700.0,40.8614,40.905,40.844,40.905,4700.0
2012-07-31 11:10:00,46.88,47.05,46.81,46.81,26000.0,40.8788,41.0271,40.8178,40.8178,26000.0
2012-07-31 11:20:00,46.83,46.84,46.71,46.71,23000.0,40.8352,40.844,40.7306,40.7306,23000.0
2012-07-31 11:30:00,46.7,46.75,46.65,46.73,7900.0,40.7219,40.7655,40.6783,40.748,7900.0
2012-07-31 11:40:00,46.74,46.74,46.68,46.69,5200.0,40.7568,40.7568,40.7044,40.7132,5200.0
2012-07-31 11:50:00,46.7,46.8,46.7,46.8,5700.0,40.7219,40.8091,40.7219,40.8091,5700.0
2012-07-31 12:00:00,46.79,46.79,46.67,46.74,8900.0,40.8004,40.8004,40.6957,40.7568,8900.0
2012-07-31 12:10:00,46.75,46.76,46.68,46.71,8300.0,40.7655,40.7742,40.7044,40.7306,8300.0
2012-07-31 12:20:00,46.72,46.77,46.7,46.73,4200.0,40.7393,40.7829,40.7219,40.748,4200.0
2012-07-31 12:30:00,46.73,46.82,46.73,46.79,4100.0,40.748,40.8265,40.748,40.8004,4100.0
2012-07-31 12:40:00,46.82,46.83,46.74,46.75,6900.0,40.8265,40.8352,40.7568,40.7655,6900.0
2012-07-31 12:50:00,46.76,46.84,46.74,46.78,5700.0,40.7742,40.844,40.7568,40.7916,5700.0
2012-07-31 13:00:00,46.78,46.82,46.77,46.8,4600.0,40.7916,40.8265,40.7829,40.8091,4600.0
2012-07-31 13:10:00,46.81,46.89,46.8,46.85,6400.0,40.8178,40.8876,40.8091,40.8527,6400.0
2012-07-31 13:20:00,46.83,46.98,46.83,46.97,5200.0,40.8352,40.966,40.8352,40.9573,5200.0
2012-07-31 13:30:00,46.99,47.05,46.98,47.04,5000.0,40.9748,41.0271,40.966,41.0183,5000.0
2012-07-31 13:40:00,47.05,47.05,46.9,46.96,14300.0,41.0271,41.0271,40.8963,40.9486,14300.0
2012-07-31 13:50:00,46.96,47.0,46.9,46.92,6400.0,40.9486,40.9835,40.8963,40.9137,6400.0
2012-07-31 14:00:00,46.9,46.93,46.9,46.91,5100.0,40.8963,40.9224,40.8963,40.905,5100.0
2012-07-31 14:10:00,46.91,46.99,46.91,46.98,5700.0,40.905,40.9748,40.905,40.966,5700.0
2012-07-31 14:20:00,46.97,47.02,46.95,47.01,6900.0,40.9573,41.0009,40.9399,40.9922,6900.0
2012-07-31 14:30:00,47.01,47.04,46.95,46.97,9100.0,40.9922,41.0183,40.9399,40.9573,9100.0
2012-07-31 14:40:00,46.96,47.1,46.95,47.09,121600.0,40.9486,41.0707,40.9399,41.0619,121600.0
2012-07-31 14:50:00,47.09,47.25,47.03,47.05,66200.0,41.0619,41.2015,41.0096,41.0271,66200.0
2012-07-31 15:00:00,47.07,47.07,46.89,46.91,98000.0,41.0445,41.0445,40.8876,40.905,98000.0
2012-07-31 15:10:00,46.94,46.94,46.82,46.88,34100.0,40.9312,40.9312,40.8265,40.8788,34100.0
2012-07-31 15:20:00,46.88,47.0,46.87,47.0,31100.0,40.8788,40.9835,40.8701,40.9835,31100.0
2012-07-31 15:30:00,47.0,47.0,46.88,46.89,27100.0,40.9835,40.9835,40.8788,40.8876,27100.0
2012-07-31 15:40:00,46.89,46.94,46.84,46.85,24800.0,40.8876,40.9312,40.844,40.8527,24800.0
2012-07-31 15:50:00,46.85,46.94,46.83,46.84,105700.0,40.8527,40.9312,40.8352,40.844,105700.0
2012-08-01 09:30:00,47.19,47.19,46.66,46.67,26500.0,41.1491,41.1491,40.687,40.6957,26500.0
2012-08-01 09:40:00,46.67,46.73,46.59,46.6,26900.0,40.6957,40.748,40.626,40.6347,26900.0
2012-08-01 09:50:00,46.59,46.61,46.55,46.56,28700.0,40.626,40.6434,40.5911,40.5998,28700.0
2012-08-01 10:00:00,46.55,46.62,46.55,46.6,16100.0,40.5911,40.6521,40.5911,40.6347,16100.0
2012-08-01 10:10:00,46.59,46.66,46.55,46.55,15600.0,40.626,40.687,40.5911,40.5911,15600.0
2012-08-01 10:20:00,46.54,46.57,46.46,46.49,18000.0,40.5824,40.6085,40.5126,40.5388,18000.0
2012-08-01 10:30:00,46.5,46.52,46.42,46.52,10100.0,40.5475,40.5649,40.4777,40.5649,10100.0
2012-08-01 10:40:00,46.51,46.52,46.43,46.46,11000.0,40.5562,40.5649,40.4864,40.5126,11000.0
2012-08-01 10:50:00,46.44,46.5,46.44,46.44,11500.0,40.4952,40.5475,40.4952,40.4952,11500.0
2012-08-01 11:00:00,46.47,46.47,46.4,46.44,12100.0,40.5213,40.5213,40.4603,40.4952,12100.0
2012-08-01 11:10:00,46.45,46.47,46.36,46.36,8700.0,40.5039,40.5213,40.4254,40.4254,8700.0
2012-08-01 11:20:00,46.37,46.37,46.26,46.28,27500.0,40.4341,40.4341,40.3382,40.3556,27500.0
2012-08-01 11:30:00,46.27,46.29,46.21,46.21,13200.0,40.3469,40.3644,40.2946,40.2946,13200.0
2012-08-01 11:40:00,46.2,46.21,46.15,46.2,16000.0,40.2859,40.2946,40.2423,40.2859,16000.0
2012-08-01 11:50:00,46.2,46.25,46.19,46.24,9100.0,40.2859,40.3295,40.2772,40.3208,9100.0
2012-08-01 12:00:00,46.23,46.25,46.21,46.24,11700.0,40.312,40.3295,40.2946,40.3208,11700.0
2012-08-01 12:10:00,46.24,46.24,46.18,46.18,5800.0,40.3208,40.3208,40.2684,40.2684,5800.0
2012-08-01 12:20:00,46.19,46.21,46.19,46.19,9600.0,40.2772,40.2946,40.2772,40.2772,9600.0
2012-08-01 12:30:00,46.2,46.27,46.18,46.27,17900.0,40.2859,40.3469,40.2684,40.3469,17900.0
2012-08-01 12:40:00,46.26,46.27,46.23,46.24,8100.0,40.3382,40.3469,40.312,40.3208,8100.0
2012-08-01 12:50:00,46.24,46.25,46.23,46.25,8500.0,40.3208,40.3295,40.312,40.3295,8500.0
2012-08-01 13:00:00,46.24,46.25,46.19,46.21,39200.0,40.3208,40.3295,40.2772,40.2946,39200.0
2012-08-01 13:10:00,46.21,46.22,46.15,46.17,5500.0,40.2946,40.3033,40.2423,40.2597,5500.0
2012-08-01 13:20:00,46.17,46.2,46.14,46.14,11200.0,40.2597,40.2859,40.2336,40.2336,11200.0
2012-08-01 13:30:00,46.13,46.13,46.07,46.07,24200.0,40.2248,40.2248,40.1725,40.1725,24200.0
2012-08-01 13:40:00,46.07,46.1,46.06,46.08,21700.0,40.1725,40.1987,40.1638,40.1812,21700.0
2012-08-01 13:50:00,46.07,46.08,46.03,46.03,24400.0,40.1725,40.1812,40.1376,40.1376,24400.0
2012-08-01 14:00:00,46.01,46.02,45.96,46.01,18900.0,40.1202,40.1289,40.0766,40.1202,18900.0
2012-08-01 14:10:00,46.01,46.04,45.85,45.9,40600.0,40.1202,40.1464,39.9807,40.0243,40600.0
2012-08-01 14:20:00,45.89,46.14,45.88,46.12,30600.0,40.0156,40.2336,40.0068,40.2161,30600.0
2012-08-01 14:30:00,46.14,46.15,46.04,46.06,13600.0,40.2336,40.2423,40.1464,40.1638,13600.0
2012-08-01 14:40:00,46.08,46.1,46.04,46.04,12600.0,40.1812,40.1987,40.1464,40.1464,12600.0
2012-08-01 14:50:00,46.04,46.07,46.0,46.05,17500.0,40.1464,40.1725,40.1115,40.1551,17500.0
2012-08-01 15:00:00,46.07,46.18,46.06,46.17,14400.0,40.1725,40.2684,40.1638,40.2597,14400.0
2012-08-01 15:10:00,46.18,46.21,46.11,46.17,23900.0,40.2684,40.2946,40.2074,40.2597,23900.0
2012-08-01 15:20:00,46.17,46.3,46.15,46.29,15800.0,40.2597,40.3731,40.2423,40.3644,15800.0
2012-08-01 15:30:00,46.28,46.3,46.14,46.16,30300.0,40.3556,40.3731,40.2336,40.251,30300.0
2012-08-01 15:40:00,46.17,46.22,46.08,46.09,45800.0,40.2597,40.3033,40.1812,40.19,45800.0
2012-08-01 15:50:00,46.07,46.08,46.0,46.0,37900.0,40.1725,40.1812,40.1115,40.1115,37900.0
2012-08-02 09:30:00,45.7,45.7,45.15,45.61,33600.0,39.8499,39.8499,39.3703,39.7714,33600.0
2012-08-02 09:40:00,45.61,45.87,45.54,45.85,17400.0,39.7714,39.9981,39.7104,39.9807,17400.0
2012-08-02 09:50:00,45.85,45.94,45.79,45.94,10800.0,39.9807,40.0592,39.9284,40.0592,10800.0
2012-08-02 10:00:00,45.86,45.88,45.71,45.84,13400.0,39.9894,40.0068,39.8586,39.972,13400.0
2012-08-02 10:10:00,45.83,45.91,45.78,45.79,17200.0,39.9632,40.033,39.9196,39.9284,17200.0
2012-08-02 10:20:00,45.8,45.92,45.78,45.88,11600.0,39.9371,40.0417,39.9196,40.0068,11600.0
2012-08-02 10:30:00,45.9,45.93,45.67,45.78,33700.0,40.0243,40.0504,39.8237,39.9196,33700.0
2012-08-02 10:40:00,45.76,45.81,45.72,45.79,9000.0,39.9022,39.9458,39.8673,39.9284,9000.0
2012-08-02 10:50:00,45.79,45.82,45.55,45.6,11200.0,39.9284,39.9545,39.7191,39.7627,11200.0
2012-08-02 11:00:00,45.6,45.72,45.6,45.64,21800.0,39.7627,39.8673,39.7627,39.7976,21800.0
2012-08-02 11:10:00,45.66,45.75,45.6,45.71,20200.0,39.815,39.8935,39.7627,39.8586,20200.0
2012-08-02 11:20:00,45.7,45.82,45.65,45.8,11000.0,39.8499,39.9545,39.8063,39.9371,11000.0
2012-08-02 11:30:00,45.8,45.81,45.6,45.61,12300.0,39.9371,39.9458,39.7627,39.7714,12300.0
2012-08-02 11:40:00,45.61,45.69,45.58,45.58,13100.0,39.7714,39.8412,39.7452,39.7452,13100.0
2012-08-02 11:50:00,45.58,45.58,45.4,45.52,23500.0,39.7452,39.7452,39.5883,39.6929,23500.0
2012-08-02 12:00:00,45.54,45.6,45.52,45.56,12100.0,39.7104,39.7627,39.6929,39.7278,12100.0
2012-08-02 12:10:00,45.55,45.59,45.54,45.54,9700.0,39.7191,39.754,39.7104,39.7104,9700.0
2012-08-02 12:20:00,45.54,45.66,45.54,45.61,16700.0,39.7104,39.815,39.7104,39.7714,16700.0
2012-08-02 12:30:00,45.64,45.64,45.43,45.57,14500.0,39.7976,39.7976,39.6144,39.7365,14500.0
2012-08-02 12:40:00,45.54,45.56,45.51,45.51,18500.0,39.7104,39.7278,39.6842,39.6842,18500.0
2012-08-02 12:50:00,45.51,45.63,45.46,45.63,16900.0,39.6842,39.7888,39.6406,39.7888,16900.0
2012-08-02 13:00:00,45.62,45.62,45.49,45.53,21900.0,39.7801,39.7801,39.6668,39.7016,21900.0
2012-08-02 13:10:00,45.53,45.56,45.43,45.47,19700.0,39.7016,39.7278,39.6144,39.6493,19700.0
2012-08-02 13:20:00,45.47,45.49,45.43,45.45,16000.0,39.6493,39.6668,39.6144,39.6319,16000.0
2012-08-02 13:30:00,45.47,45.57,45.45,45.48,17400.0,39.6493,39.7365,39.6319,39.658,17400.0
2012-08-02 13:40:00,45.49,45.54,45.47,45.52,17100.0,39.6668,39.7104,39.6493,39.6929,17100.0
2012-08-02 13:50:00,45.51,45.54,45.41,45.41,21200.0,39.6842,39.7104,39.597,39.597,21200.0
2012-08-02 14:00:00,45.41,45.49,45.4,45.48,15100.0,39.597,39.6668,39.5883,39.658,15100.0
2012-08-02 14:10:00,45.48,45.54,45.47,45.51,13900.0,39.658,39.7104,39.6493,39.6842,13900.0
2012-08-02 14:20:00,45.52,45.58,45.49,45.53,21900.0,39.6929,39.7452,39.6668,39.7016,21900.0
2012-08-02 14:30:00,45.55,45.68,45.53,45.65,17500.0,39.7191,39.8324,39.7016,39.8063,17500.0
2012-08-02 14:40:00,45.67,45.69,45.6,45.66,12500.0,39.8237,39.8412,39.7627,39.815,12500.0
2012-08-02 14:50:00,45.68,45.71,45.53,45.65,62900.0,39.8324,39.8586,39.7016,39.8063,62900.0
2012-08-02 15:00:00,45.67,45.73,45.64,45.65,24500.0,39.8237,39.876,39.7976,39.8063,24500.0
2012-08-02 15:10:00,45.65,45.66,45.55,45.61,16400.0,39.8063,39.815,39.7191,39.7714,16400.0
2012-08-02 15:20:00,45.62,45.65,45.54,45.54,32200.0,39.7801,39.8063,39.7104,39.7104,32200.0
2012-08-02 15:30:00,45.55,45.62,45.55,45.6,36300.0,39.7191,39.7801,39.7191,39.7627,36300.0
2012-08-02 15:40:00,45.59,45.62,45.5,45.6,47400.0,39.754,39.7801,39.6755,39.7627,47400.0
2012-08-02 15:50:00,45.61,45.62,45.56,45.58,95800.0,39.7714,39.7801,39.7278,39.7452,95800.0
2012-08-03 09:30:00,46.39,46.5,46.32,46.44,19500.0,40.4516,40.5475,40.3905,40.4952,19500.0
2012-08-03 09:40:00,46.44,46.66,46.44,46.62,11100.0,40.4952,40.687,40.4952,40.6521,11100.0
2012-08-03 09:50:00,46.62,46.64,46.46,46.47,10300.0,40.6521,40.6696,40.5126,40.5213,10300.0
2012-08-03 10:00:00,46.49,46.67,46.44,46.53,13400.0,40.5388,40.6957,40.4952,40.5736,13400.0
2012-08-03 10:10:00,46.53,46.6,46.47,46.47,35700.0,40.5736,40.6347,40.5213,40.5213,35700.0
2012-08-03 10:20:00,46.49,46.6,46.47,46.59,6800.0,40.5388,40.6347,40.5213,40.626,6800.0
2012-08-03 10:30:00,46.56,46.6,46.5,46.5,6700.0,40.5998,40.6347,40.5475,40.5475,6700.0
2012-08-03 10:40:00,46.49,46.5,46.36,46.37,11700.0,40.5388,40.5475,40.4254,40.4341,11700.0
2012-08-03 10:50:00,46.34,46.46,46.26,46.41,13600.0,40.408,40.5126,40.3382,40.469,13600.0
2012-08-03 11:00:00,46.44,46.44,46.3,46.34,10500.0,40.4952,40.4952,40.3731,40.408,10500.0
2012-08-03 11:10:00,46.33,46.43,46.3,46.32,13200.0,40.3992,40.4864,40.3731,40.3905,13200.0
2012-08-03 11:20:00,46.3,46.43,46.27,46.41,10500.0,40.3731,40.4864,40.3469,40.469,10500.0
2012-08-03 11:30:00,46.4,46.42,46.36,46.4,7100.0,40.4603,40.4777,40.4254,40.4603,7100.0
2012-08-03 11:40:00,46.38,46.41,46.32,46.34,6900.0,40.4428,40.469,40.3905,40.408,6900.0
2012-08-03 11:50:00,46.32,46.43,46.32,46.42,11200.0,40.3905,40.4864,40.3905,40.4777,11200.0
2012-08-03 12:00:00,46.41,46.45,46.37,46.38,11100.0,40.469,40.5039,40.4341,40.4428,11100.0
2012-08-03 12:10:00,46.37,46.41,46.35,46.38,22700.0,40.4341,40.469,40.4167,40.4428,22700.0
2012-08-03 12:20:00,46.4,46.41,46.37,46.39,5700.0,40.4603,40.469,40.4341,40.4516,5700.0
2012-08-03 12:30:00,46.41,46.41,46.29,46.3,14600.0,40.469,40.469,40.3644,40.3731,14600.0
2012-08-03 12:40:00,46.31,46.34,46.27,46.31,8700.0,40.3818,40.408,40.3469,40.3818,8700.0
2012-08-03 12:50:00,46.31,46.34,46.3,46.33,7700.0,40.3818,40.408,40.3731,40.3992,7700.0
2012-08-03 13:00:00,46.34,46.35,46.3,46.33,14000.0,40.408,40.4167,40.3731,40.3992,14000.0
2012-08-03 13:10:00,46.33,46.35,46.26,46.26,11100.0,40.3992,40.4167,40.3382,40.3382,11100.0
2012-08-03 13:20:00,46.25,46.29,46.21,46.29,8300.0,40.3295,40.3644,40.2946,40.3644,8300.0
2012-08-03 13:30:00,46.3,46.31,46.25,46.27,11100.0,40.3731,40.3818,40.3295,40.3469,11100.0
2012-08-03 13:40:00,46.26,46.29,46.24,46.29,10000.0,40.3382,40.3644,40.3208,40.3644,10000.0
2012-08-03 13:50:00,46.29,46.35,46.25,46.33,13700.0,40.3644,40.4167,40.3295,40.3992,13700.0
2012-08-03 14:00:00,46.35,46.35,46.32,46.35,13800.0,40.4167,40.4167,40.3905,40.4167,13800.0
2012-08-03 14:10:00,46.34,46.35,46.31,46.35,13600.0,40.408,40.4167,40.3818,40.4167,13600.0
2012-08-03 14:20:00,46.35,46.35,46.32,46.33,15200.0,40.4167,40.4167,40.3905,40.3992,15200.0
2012-08-03 14:30:00,46.34,46.35,46.31,46.34,7800.0,40.408,40.4167,40.3818,40.408,7800.0
2012-08-03 14:40:00,46.35,46.35,46.33,46.35,9800.0,40.4167,40.4167,40.3992,40.4167,9800.0
2012-08-03 14:50:00,46.34,46.35,46.34,46.34,14000.0,40.408,40.4167,40.408,40.408,14000.0
2012-08-03 15:00:00,46.34,46.35,46.33,46.35,23100.0,40.408,40.4167,40.3992,40.4167,23100.0
2012-08-03 15:10:00,46.35,46.35,46.34,46.35,12000.0,40.4167,40.4167,40.408,40.4167,12000.0
2012-08-03 15:20:00,46.35,46.35,46.32,46.32,18100.0,40.4167,40.4167,40.3905,40.3905,18100.0
2012-08-03 15:30:00,46.33,46.33,46.23,46.27,24200.0,40.3992,40.3992,40.312,40.3469,24200.0
2012-08-03 15:40:00,46.29,46.35,46.28,46.34,35600.0,40.3644,40.4167,40.3556,40.408,35600.0
2012-08-03 15:50:00,46.34,46.35,46.25,46.35,87700.0,40.408,40.4167,40.3295,40.4167,87700.0
2012-08-06 09:30:00,46.47,46.51,46.17,46.27,16600.0,40.5213,40.5562,40.2597,40.3469,16600.0
2012-08-06 09:40:00,46.26,46.29,46.16,46.24,9500.0,40.3382,40.3644,40.251,40.3208,9500.0
2012-08-06 09:50:00,46.25,46.28,46.18,46.23,10400.0,40.3295,40.3556,40.2684,40.312,10400.0
2012-08-06 10:00:00,46.25,46.27,46.22,46.23,7800.0,40.3295,40.3469,40.3033,40.312,7800.0
2012-08-06 10:10:00,46.25,46.34,46.12,46.15,16600.0,40.3295,40.408,40.2161,40.2423,16600.0
2012-08-06 10:20:00,46.18,46.19,45.96,46.04,27700.0,40.2684,40.2772,40.0766,40.1464,27700.0
2012-08-06 10:30:00,46.07,46.23,46.07,46.16,13100.0,40.1725,40.312,40.1725,40.251,13100.0
2012-08-06 10:40:00,46.14,46.17,46.12,46.12,6700.0,40.2336,40.2597,40.2161,40.2161,6700.0
2012-08-06 10:50:00,46.15,46.17,46.0,46.11,15600.0,40.2423,40.2597,40.1115,40.2074,15600.0
2012-08-06 11:00:00,46.14,46.17,46.11,46.14,7600.0,40.2336,40.2597,40.2074,40.2336,7600.0
2012-08-06 11:10:00,46.15,46.16,46.1,46.15,5300.0,40.2423,40.251,40.1987,40.2423,5300.0
2012-08-06 11:20:00,46.16,46.2,46.09,46.09,8700.0,40.251,40.2859,40.19,40.19,8700.0
2012-08-06 11:30:00,46.07,46.14,46.03,46.08,5900.0,40.1725,40.2336,40.1376,40.1812,5900.0
2012-08-06 11:40:00,46.09,46.13,46.07,46.1,4000.0,40.19,40.2248,40.1725,40.1987,4000.0
2012-08-06 11:50:00,46.1,46.11,46.06,46.09,5700.0,40.1987,40.2074,40.1638,40.19,5700.0
2012-08-06 12:00:00,46.08,46.11,46.08,46.08,4200.0,40.1812,40.2074,40.1812,40.1812,4200.0
2012-08-06 12:10:00,46.08,46.12,46.05,46.07,5100.0,40.1812,40.2161,40.1551,40.1725,5100.0
2012-08-06 12:20:00,46.09,46.1,46.05,46.08,4400.0,40.19,40.1987,40.1551,40.1812,4400.0
2012-08-06 12:30:00,46.09,46.09,46.03,46.04,6400.0,40.19,40.19,40.1376,40.1464,6400.0
2012-08-06 12:40:00,46.03,46.05,46.01,46.01,5500.0,40.1376,40.1551,40.1202,40.1202,5500.0
2012-08-06 12:50:00,46.02,46.06,45.99,46.0,9200.0,40.1289,40.1638,40.1028,40.1115,9200.0
2012-08-06 13:00:00,46.0,46.09,46.0,46.09,5500.0,40.1115,40.19,40.1115,40.19,5500.0
2012-08-06 13:10:00,46.1,46.16,46.09,46.11,7100.0,40.1987,40.251,40.19,40.2074,7100.0
2012-08-06 13:20:00,46.13,46.16,46.06,46.16,5000.0,40.2248,40.251,40.1638,40.251,5000.0
2012-08-06 13:30:00,46.15,46.2,46.08,46.13,10800.0,40.2423,40.2859,40.1812,40.2248,10800.0
2012-08-06 13:40:00,46.14,46.23,46.14,46.17,7100.0,40.2336,40.312,40.2336,40.2597,7100.0
2012-08-06 13:50:00,46.17,46.27,46.12,46.24,14700.0,40.2597,40.3469,40.2161,40.3208,14700.0
2012-08-06 14:00:00,46.25,46.27,46.23,46.25,11100.0,40.3295,40.3469,40.312,40.3295,11100.0
2012-08-06 14:10:00,46.24,46.3,46.24,46.3,14500.0,40.3208,40.3731,40.3208,40.3731,14500.0
2012-08-06 14:20:00,46.3,46.36,46.29,46.34,10100.0,40.3731,40.4254,40.3644,40.408,10100.0
2012-08-06 14:30:00,46.34,46.4,46.34,46.4,15400.0,40.408,40.4603,40.408,40.4603,15400.0
2012-08-06 14:40:00,46.4,46.45,46.38,46.4,9700.0,40.4603,40.5039,40.4428,40.4603,9700.0
2012-08-06 14:50:00,46.41,46.45,46.37,46.4,8100.0,40.469,40.5039,40.4341,40.4603,8100.0
2012-08-06 15:00:00,46.4,46.42,46.37,46.4,27000.0,40.4603,40.4777,40.4341,40.4603,27000.0
2012-08-06 15:10:00,46.41,46.51,46.38,46.5,53400.0,40.469,40.5562,40.4428,40.5475,53400.0
2012-08-06 15:20:00,46.49,46.52,46.4,46.42,27900.0,40.5388,40.5649,40.4603,40.4777,27900.0
2012-08-06 15:30:00,46.43,46.46,46.38,46.45,23100.0,40.4864,40.5126,40.4428,40.5039,23100.0
2012-08-06 15:40:00,46.45,46.68,46.42,46.52,85000.0,40.5039,40.7044,40.4777,40.5649,85000.0
2012-08-06 15:50:00,46.5,46.51,46.28,46.38,74300.0,40.5475,40.5562,40.3556,40.4428,74300.0
2012-08-07 09:30:00,46.5,46.84,46.5,46.66,29300.0,40.5475,40.844,40.5475,40.687,29300.0
2012-08-07 09:40:00,46.67,46.76,46.56,46.56,13700.0,40.6957,40.7742,40.5998,40.5998,13700.0
2012-08-07 09:50:00,46.57,46.68,46.57,46.59,7400.0,40.6085,40.7044,40.6085,40.626,7400.0
2012-08-07 10:00:00,46.65,46.66,46.5,46.63,7300.0,40.6783,40.687,40.5475,40.6608,7300.0
2012-08-07 10:10:00,46.62,46.71,46.62,46.65,36700.0,40.6521,40.7306,40.6521,40.6783,36700.0
2012-08-07 10:20:00,46.69,46.83,46.6,46.65,49300.0,40.7132,40.8352,40.6347,40.6783,49300.0
2012-08-07 10:30:00,46.63,46.66,46.53,46.57,7200.0,40.6608,40.687,40.5736,40.6085,7200.0
2012-08-07 10:40:00,46.55,46.66,46.54,46.65,10000.0,40.5911,40.687,40.5824,40.6783,10000.0
2012-08-07 10:50:00,46.64,46.66,46.57,46.61,7400.0,40.6696,40.687,40.6085,40.6434,7400.0
2012-08-07 11:00:00,46.63,46.67,46.53,46.53,8600.0,40.6608,40.6957,40.5736,40.5736,8600.0
2012-08-07 11:10:00,46.53,46.7,46.53,46.7,13100.0,40.5736,40.7219,40.5736,40.7219,13100.0
2012-08-07 11:20:00,46.7,46.87,46.67,46.86,15400.0,40.7219,40.8701,40.6957,40.8614,15400.0
2012-08-07 11:30:00,46.86,46.91,46.82,46.86,9700.0,40.8614,40.905,40.8265,40.8614,9700.0
2012-08-07 11:40:00,46.86,47.02,46.86,47.01,11200.0,40.8614,41.0009,40.8614,40.9922,11200.0
2012-08-07 11:50:00,47.01,47.02,46.95,46.97,7400.0,40.9922,41.0009,40.9399,40.9573,7400.0
2012-08-07 12:00:00,46.97,47.0,46.92,46.95,8400.0,40.9573,40.9835,40.9137,40.9399,8400.0
2012-08-07 12:10:00,46.96,46.96,46.91,46.93,7800.0,40.9486,40.9486,40.905,40.9224,7800.0
2012-08-07 12:20:00,46.92,46.94,46.84,46.84,7100.0,40.9137,40.9312,40.844,40.844,7100.0
2012-08-07 12:30:00,46.85,47.0,46.85,46.99,5600.0,40.8527,40.9835,40.8527,40.9748,5600.0
2012-08-07 12:40:00,47.0,47.0,46.89,46.93,11000.0,40.9835,40.9835,40.8876,40.9224,11000.0
2012-08-07 12:50:00,46.92,46.93,46.86,46.89,8700.0,40.9137,40.9224,40.8614,40.8876,8700.0
2012-08-07 13:00:00,46.91,46.91,46.86,46.89,5700.0,40.905,40.905,40.8614,40.8876,5700.0
2012-08-07 13:10:00,46.89,46.92,46.88,46.92,6200.0,40.8876,40.9137,40.8788,40.9137,6200.0
2012-08-07 13:20:00,46.92,46.94,46.91,46.92,6400.0,40.9137,40.9312,40.905,40.9137,6400.0
2012-08-07 13:30:00,46.91,46.94,46.89,46.91,8600.0,40.905,40.9312,40.8876,40.905,8600.0
2012-08-07 13:40:00,46.93,46.95,46.92,46.95,8100.0,40.9224,40.9399,40.9137,40.9399,8100.0
2012-08-07 13:50:00,46.96,46.97,46.93,46.97,7300.0,40.9486,40.9573,40.9224,40.9573,7300.0
2012-08-07 14:00:00,46.97,46.97,46.89,46.94,8200.0,40.9573,40.9573,40.8876,40.9312,8200.0
2012-08-07 14:10:00,46.95,46.96,46.91,46.94,16100.0,40.9399,40.9486,40.905,40.9312,16100.0
2012-08-07 14:20:00,46.94,46.96,46.9,46.9,9100.0,40.9312,40.9486,40.8963,40.8963,9100.0
2012-08-07 14:30:00,46.91,46.92,46.87,46.87,8500.0,40.905,40.9137,40.8701,40.8701,8500.0
2012-08-07 14:40:00,46.88,46.89,46.83,46.87,14300.0,40.8788,40.8876,40.8352,40.8701,14300.0
2012-08-07 14:50:00,46.87,46.88,46.81,46.85,18700.0,40.8701,40.8788,40.8178,40.8527,18700.0
2012-08-07 15:00:00,46.85,46.85,46.76,46.79,13600.0,40.8527,40.8527,40.7742,40.8004,13600.0
2012-08-07 15:10:00,46.8,46.88,46.8,46.88,34600.0,40.8091,40.8788,40.8091,40.8788,34600.0
2012-08-07 15:20:00,46.88,46.91,46.85,46.88,19100.0,40.8788,40.905,40.8527,40.8788,19100.0
2012-08-07 15:30:00,46.9,46.91,46.82,46.9,27700.0,40.8963,40.905,40.8265,40.8963,27700.0
2012-08-07 15:40:00,46.9,46.94,46.86,46.91,49400.0,40.8963,40.9312,40.8614,40.905,49400.0
2012-08-07 15:50:00,46.93,46.93,46.83,46.83,59100.0,40.9224,40.9224,40.8352,40.8352,59100.0
2012-08-08 09:30:00,46.61,46.81,46.47,46.65,61000.0,40.6434,40.8178,40.5213,40.6783,61000.0
2012-08-08 09:40:00,46.66,46.66,46.51,46.66,7300.0,40.687,40.687,40.5562,40.687,7300.0
2012-08-08 09:50:00,46.66,46.67,46.57,46.66,14700.0,40.687,40.6957,40.6085,40.687,14700.0
2012-08-08 10:00:00,46.62,46.73,46.62,46.73,9100.0,40.6521,40.748,40.6521,40.748,9100.0
2012-08-08 10:10:00,46.69,46.76,46.67,46.74,12300.0,40.7132,40.7742,40.6957,40.7568,12300.0
2012-08-08 10:20:00,46.73,46.75,46.62,46.62,13900.0,40.748,40.7655,40.6521,40.6521,13900.0
2012-08-08 10:30:00,46.58,46.58,46.52,46.53,4300.0,40.6172,40.6172,40.5649,40.5736,4300.0
2012-08-08 10:40:00,46.56,46.59,46.5,46.5,16500.0,40.5998,40.626,40.5475,40.5475,16500.0
2012-08-08 10:50:00,46.49,46.53,46.46,46.48,10100.0,40.5388,40.5736,40.5126,40.53,10100.0
2012-08-08 11:00:00,46.48,46.51,46.48,46.5,9700.0,40.53,40.5562,40.53,40.5475,9700.0
2012-08-08 11:10:00,46.5,46.64,46.5,46.64,17700.0,40.5475,40.6696,40.5475,40.6696,17700.0
2012-08-08 11:20:00,46.64,46.65,46.58,46.58,15800.0,40.6696,40.6783,40.6172,40.6172,15800.0
2012-08-08 11:30:00,46.57,46.61,46.5,46.5,19600.0,40.6085,40.6434,40.5475,40.5475,19600.0
2012-08-08 11:40:00,46.5,46.51,46.47,46.48,12100.0,40.5475,40.5562,40.5213,40.53,12100.0
2012-08-08 11:50:00,46.49,46.5,46.48,46.5,2900.0,40.5388,40.5475,40.53,40.5475,2900.0
2012-08-08 12:00:00,46.49,46.55,46.48,46.53,13600.0,40.5388,40.5911,40.53,40.5736,13600.0
2012-08-08 12:10:00,46.52,46.57,46.51,46.57,7000.0,40.5649,40.6085,40.5562,40.6085,7000.0
2012-08-08 12:20:00,46.56,46.56,46.46,46.49,16900.0,40.5998,40.5998,40.5126,40.5388,16900.0
2012-08-08 12:30:00,46.48,46.52,46.48,46.51,5600.0,40.53,40.5649,40.53,40.5562,5600.0
2012-08-08 12:40:00,46.51,46.53,46.49,46.49,6600.0,40.5562,40.5736,40.5388,40.5388,6600.0
2012-08-08 12:50:00,46.5,46.58,46.49,46.58,6000.0,40.5475,40.6172,40.5388,40.6172,6000.0
2012-08-08 13:00:00,46.6,46.6,46.57,46.57,9100.0,40.6347,40.6347,40.6085,40.6085,9100.0
2012-08-08 13:10:00,46.58,46.58,46.54,46.54,4100.0,40.6172,40.6172,40.5824,40.5824,4100.0
2012-08-08 13:20:00,46.55,46.56,46.51,46.54,9800.0,40.5911,40.5998,40.5562,40.5824,9800.0
2012-08-08 13:30:00,46.54,46.55,46.51,46.51,8100.0,40.5824,40.5911,40.5562,40.5562,8100.0
2012-08-08 13:40:00,46.52,46.53,46.48,46.5,9300.0,40.5649,40.5736,40.53,40.5475,9300.0
2012-08-08 13:50:00,46.51,46.52,46.49,46.5,10700.0,40.5562,40.5649,40.5388,40.5475,10700.0
2012-08-08 14:00:00,46.49,46.49,46.46,46.47,5100.0,40.5388,40.5388,40.5126,40.5213,5100.0
2012-08-08 14:10:00,46.48,46.5,46.47,46.47,5500.0,40.53,40.5475,40.5213,40.5213,5500.0
2012-08-08 14:20:00,46.46,46.52,46.46,46.51,6400.0,40.5126,40.5649,40.5126,40.5562,6400.0
2012-08-08 14:30:00,46.5,46.51,46.48,46.5,10400.0,40.5475,40.5562,40.53,40.5475,10400.0
2012-08-08 14:40:00,46.5,46.5,46.45,46.45,15500.0,40.5475,40.5475,40.5039,40.5039,15500.0
2012-08-08 14:50:00,46.45,46.45,46.38,46.4,15200.0,40.5039,40.5039,40.4428,40.4603,15200.0
2012-08-08 15:00:00,46.4,46.43,46.39,46.4,28500.0,40.4603,40.4864,40.4516,40.4603,28500.0
2012-08-08 15:10:00,46.4,46.47,46.39,46.39,34300.0,40.4603,40.5213,40.4516,40.4516,34300.0
2012-08-08 15:20:00,46.39,46.43,46.39,46.42,28700.0,40.4516,40.4864,40.4516,40.4777,28700.0
2012-08-08 15:30:00,46.41,46.46,46.39,46.45,25500.0,40.469,40.5126,40.4516,40.5039,25500.0
2012-08-08 15:40:00,46.44,46.49,46.41,46.48,37900.0,40.4952,40.5388,40.469,40.53,37900.0
2012-08-08 15:50:00,46.49,46.5,46.4,46.42,52500.0,40.5388,40.5475,40.4603,40.4777,52500.0
2012-08-09 09:30:00,46.47,46.86,46.46,46.85,22600.0,40.5213,40.8614,40.5126,40.8527,22600.0
2012-08-09 09:40:00,46.85,46.95,46.45,46.47,36500.0,40.8527,40.9399,40.5039,40.5213,36500.0
2012-08-09 09:50:00,46.47,46.57,46.31,46.47,25600.0,40.5213,40.6085,40.3818,40.5213,25600.0
2012-08-09 10:00:00,46.45,46.45,46.26,46.34,33900.0,40.5039,40.5039,40.3382,40.408,33900.0
2012-08-09 10:10:00,46.33,46.4,46.29,46.3,19600.0,40.3992,40.4603,40.3644,40.3731,19600.0
2012-08-09 10:20:00,46.32,46.37,46.25,46.29,16900.0,40.3905,40.4341,40.3295,40.3644,16900.0
2012-08-09 10:30:00,46.29,46.44,46.28,46.43,12000.0,40.3644,40.4952,40.3556,40.4864,12000.0
2012-08-09 10:40:00,46.43,46.48,46.37,46.39,45800.0,40.4864,40.53,40.4341,40.4516,45800.0
2012-08-09 10:50:00,46.41,46.45,46.35,46.4,21200.0,40.469,40.5039,40.4167,40.4603,21200.0
2012-08-09 11:00:00,46.39,46.43,46.27,46.39,20500.0,40.4516,40.4864,40.3469,40.4516,20500.0
2012-08-09 11:10:00,46.38,46.4,46.35,46.39,12500.0,40.4428,40.4603,40.4167,40.4516,12500.0
2012-08-09 11:20:00,46.4,46.4,46.3,46.33,14100.0,40.4603,40.4603,40.3731,40.3992,14100.0
2012-08-09 11:30:00,46.32,46.4,46.32,46.36,22600.0,40.3905,40.4603,40.3905,40.4254,22600.0
2012-08-09 11:40:00,46.39,46.4,46.24,46.28,12400.0,40.4516,40.4603,40.3208,40.3556,12400.0
2012-08-09 11:50:00,46.28,46.3,46.23,46.27,4800.0,40.3556,40.3731,40.312,40.3469,4800.0
2012-08-09 12:00:00,46.28,46.29,46.23,46.24,7100.0,40.3556,40.3644,40.312,40.3208,7100.0
2012-08-09 12:10:00,46.22,46.26,46.2,46.26,9600.0,40.3033,40.3382,40.2859,40.3382,9600.0
2012-08-09 12:20:00,46.23,46.25,46.18,46.23,19800.0,40.312,40.3295,40.2684,40.312,19800.0
2012-08-09 12:30:00,46.23,46.24,46.17,46.17,7700.0,40.312,40.3208,40.2597,40.2597,7700.0
2012-08-09 12:40:00,46.19,46.22,46.18,46.21,5400.0,40.2772,40.3033,40.2684,40.2946,5400.0
2012-08-09 12:50:00,46.21,46.3,46.21,46.24,12300.0,40.2946,40.3731,40.2946,40.3208,12300.0
2012-08-09 13:00:00,46.25,46.26,46.22,46.23,13800.0,40.3295,40.3382,40.3033,40.312,13800.0
2012-08-09 13:10:00,46.23,46.23,46.09,46.1,19400.0,40.312,40.312,40.19,40.1987,19400.0
2012-08-09 13:20:00,46.12,46.12,45.96,45.99,38200.0,40.2161,40.2161,40.0766,40.1028,38200.0
2012-08-09 13:30:00,45.99,46.05,45.98,46.0,42000.0,40.1028,40.1551,40.094,40.1115,42000.0
2012-08-09 13:40:00,46.01,46.05,45.99,46.0,18000.0,40.1202,40.1551,40.1028,40.1115,18000.0
2012-08-09 13:50:00,45.99,46.04,45.9,45.93,37200.0,40.1028,40.1464,40.0243,40.0504,37200.0
2012-08-09 14:00:00,45.95,46.03,45.95,46.03,16200.0,40.0679,40.1376,40.0679,40.1376,16200.0
2012-08-09 14:10:00,46.02,46.05,45.98,46.01,28400.0,40.1289,40.1551,40.094,40.1202,28400.0
2012-08-09 14:20:00,45.99,46.01,45.95,45.95,17400.0,40.1028,40.1202,40.0679,40.0679,17400.0
2012-08-09 14:30:00,45.95,45.96,45.94,45.96,26400.0,40.0679,40.0766,40.0592,40.0766,26400.0
2012-08-09 14:40:00,45.96,45.96,45.93,45.94,19100.0,40.0766,40.0766,40.0504,40.0592,19100.0
2012-08-09 14:50:00,45.94,46.0,45.92,45.92,59700.0,40.0592,40.1115,40.0417,40.0417,59700.0
2012-08-09 15:00:00,45.92,45.94,45.81,45.83,98700.0,40.0417,40.0592,39.9458,39.9632,98700.0
2012-08-09 15:10:00,45.83,45.86,45.8,45.81,64100.0,39.9632,39.9894,39.9371,39.9458,64100.0
2012-08-09 15:20:00,45.8,45.85,45.78,45.85,50700.0,39.9371,39.9807,39.9196,39.9807,50700.0
2012-08-09 15:30:00,45.84,45.87,45.7,45.73,89200.0,39.972,39.9981,39.8499,39.876,89200.0
2012-08-09 15:40:00,45.73,45.78,45.7,45.74,68400.0,39.876,39.9196,39.8499,39.8848,68400.0
2012-08-09 15:50:00,45.74,45.75,45.65,45.73,112300.0,39.8848,39.8935,39.8063,39.876,112300.0
2012-08-10 09:30:00,45.69,45.83,45.6,45.83,14300.0,39.8412,39.9632,39.7627,39.9632,14300.0
2012-08-10 09:40:00,45.83,45.88,45.8,45.83,4500.0,39.9632,40.0068,39.9371,39.9632,4500.0
2012-08-10 09:50:00,45.83,45.9,45.77,45.89,14500.0,39.9632,40.0243,39.9109,40.0156,14500.0
2012-08-10 10:00:00,45.9,45.9,45.81,45.88,20100.0,40.0243,40.0243,39.9458,40.0068,20100.0
2012-08-10 10:10:00,45.89,46.01,45.89,45.97,13100.0,40.0156,40.1202,40.0156,40.0853,13100.0
2012-08-10 10:20:00,45.98,46.02,45.94,45.94,12300.0,40.094,40.1289,40.0592,40.0592,12300.0
2012-08-10 10:30:00,45.97,45.99,45.89,45.9,24300.0,40.0853,40.1028,40.0156,40.0243,24300.0
2012-08-10 10:40:00,45.9,45.9,45.87,45.89,37100.0,40.0243,40.0243,39.9981,40.0156,37100.0
2012-08-10 10:50:00,45.89,45.95,45.89,45.93,11800.0,40.0156,40.0679,40.0156,40.0504,11800.0
2012-08-10 11:00:00,45.95,45.95,45.79,45.89,14300.0,40.0679,40.0679,39.9284,40.0156,14300.0
2012-08-10 11:10:00,45.89,45.95,45.88,45.91,12700.0,40.0156,40.0679,40.0068,40.033,12700.0
2012-08-10 11:20:00,45.92,45.93,45.71,45.72,43400.0,40.0417,40.0504,39.8586,39.8673,43400.0
2012-08-10 11:30:00,45.71,45.82,45.64,45.82,24100.0,39.8586,39.9545,39.7976,39.9545,24100.0
2012-08-10 11:40:00,45.83,45.97,45.83,45.97,12000.0,39.9632,40.0853,39.9632,40.0853,12000.0
2012-08-10 11:50:00,45.97,46.06,45.97,46.03,14700.0,40.0853,40.1638,40.0853,40.1376,14700.0
2012-08-10 12:00:00,46.03,46.03,45.94,45.95,12400.0,40.1376,40.1376,40.0592,40.0679,12400.0
2012-08-10 12:10:00,45.95,45.97,45.94,45.97,14000.0,40.0679,40.0853,40.0592,40.0853,14000.0
2012-08-10 12:20:00,45.97,45.97,45.9,45.9,22300.0,40.0853,40.0853,40.0243,40.0243,22300.0
2012-08-10 12:30:00,45.91,45.91,45.87,45.9,10500.0,40.033,40.033,39.9981,40.0243,10500.0
2012-08-10 12:40:00,45.9,45.95,45.89,45.95,11500.0,40.0243,40.0679,40.0156,40.0679,11500.0
2012-08-10 12:50:00,45.95,45.95,45.92,45.95,9300.0,40.0679,40.0679,40.0417,40.0679,9300.0
2012-08-10 13:00:00,45.94,45.94,45.88,45.9,8600.0,40.0592,40.0592,40.0068,40.0243,8600.0
2012-08-10 13:10:00,45.88,45.9,45.83,45.89,5800.0,40.0068,40.0243,39.9632,40.0156,5800.0
2012-08-10 13:20:00,45.9,45.92,45.88,45.92,10100.0,40.0243,40.0417,40.0068,40.0417,10100.0
2012-08-10 13:30:00,45.91,45.94,45.9,45.9,13500.0,40.033,40.0592,40.0243,40.0243,13500.0
2012-08-10 13:40:00,45.9,45.92,45.85,45.9,19000.0,40.0243,40.0417,39.9807,40.0243,19000.0
2012-08-10 13:50:00,45.9,45.91,45.88,45.9,15300.0,40.0243,40.033,40.0068,40.0243,15300.0
2012-08-10 14:00:00,45.9,45.95,45.9,45.93,9500.0,40.0243,40.0679,40.0243,40.0504,9500.0
2012-08-10 14:10:00,45.93,45.95,45.91,45.94,9200.0,40.0504,40.0679,40.033,40.0592,9200.0
2012-08-10 14:20:00,45.94,45.95,45.92,45.94,18000.0,40.0592,40.0679,40.0417,40.0592,18000.0
2012-08-10 14:30:00,45.94,45.94,45.83,45.85,14500.0,40.0592,40.0592,39.9632,39.9807,14500.0
2012-08-10 14:40:00,45.85,45.85,45.82,45.82,13900.0,39.9807,39.9807,39.9545,39.9545,13900.0
2012-08-10 14:50:00,45.82,45.9,45.82,45.85,70600.0,39.9545,40.0243,39.9545,39.9807,70600.0
2012-08-10 15:00:00,45.85,45.87,45.84,45.84,17200.0,39.9807,39.9981,39.972,39.972,17200.0
2012-08-10 15:10:00,45.85,45.91,45.85,45.9,20600.0,39.9807,40.033,39.9807,40.0243,20600.0
2012-08-10 15:20:00,45.91,45.95,45.89,45.94,24500.0,40.033,40.0679,40.0156,40.0592,24500.0
2012-08-10 15:30:00,45.94,45.95,45.91,45.92,27000.0,40.0592,40.0679,40.033,40.0417,27000.0
2012-08-10 15:40:00,45.94,45.98,45.88,45.9,79000.0,40.0592,40.094,40.0068,40.0243,79000.0
2012-08-10 15:50:00,45.9,45.92,45.86,45.9,80400.0,40.0243,40.0417,39.9894,40.0243,80400.0
2012-08-13 09:30:00,45.8,45.99,45.8,45.97,18000.0,39.9371,40.1028,39.9371,40.0853,18000.0
2012-08-13 09:40:00,45.97,45.99,45.8,45.89,35800.0,40.0853,40.1028,39.9371,40.0156,35800.0
2012-08-13 09:50:00,45.89,45.94,45.76,45.78,15100.0,40.0156,40.0592,39.9022,39.9196,15100.0
2012-08-13 10:00:00,45.8,45.84,45.71,45.72,9000.0,39.9371,39.972,39.8586,39.8673,9000.0
2012-08-13 10:10:00,45.7,45.74,45.67,45.73,5800.0,39.8499,39.8848,39.8237,39.876,5800.0
2012-08-13 10:20:00,45.74,45.82,45.66,45.66,11200.0,39.8848,39.9545,39.815,39.815,11200.0
2012-08-13 10:30:00,45.66,45.67,45.59,45.61,14600.0,39.815,39.8237,39.754,39.7714,14600.0
2012-08-13 10:40:00,45.6,45.67,45.6,45.62,13900.0,39.7627,39.8237,39.7627,39.7801,13900.0
2012-08-13 10:50:00,45.62,45.63,45.55,45.55,17900.0,39.7801,39.7888,39.7191,39.7191,17900.0
2012-08-13 11:00:00,45.56,45.57,45.38,45.41,15200.0,39.7278,39.7365,39.5708,39.597,15200.0
2012-08-13 11:10:00,45.41,45.43,45.35,45.36,15400.0,39.597,39.6144,39.5447,39.5534,15400.0
2012-08-13 11:20:00,45.36,45.41,45.36,45.36,18900.0,39.5534,39.597,39.5534,39.5534,18900.0
2012-08-13 11:30:00,45.36,45.44,45.33,45.44,16900.0,39.5534,39.6232,39.5272,39.6232,16900.0
2012-08-13 11:40:00,45.43,45.48,45.37,45.37,22700.0,39.6144,39.658,39.5621,39.5621,22700.0
2012-08-13 11:50:00,45.37,45.38,45.3,45.32,14700.0,39.5621,39.5708,39.5011,39.5185,14700.0
2012-08-13 12:00:00,45.34,45.34,45.24,45.3,31700.0,39.536,39.536,39.4488,39.5011,31700.0
2012-08-13 12:10:00,45.3,45.31,45.23,45.27,19500.0,39.5011,39.5098,39.4401,39.4749,19500.0
2012-08-13 12:20:00,45.27,45.27,45.22,45.25,26900.0,39.4749,39.4749,39.4313,39.4575,26900.0
2012-08-13 12:30:00,45.25,45.29,45.22,45.25,24200.0,39.4575,39.4924,39.4313,39.4575,24200.0
2012-08-13 12:40:00,45.25,45.41,45.25,45.37,13000.0,39.4575,39.597,39.4575,39.5621,13000.0
2012-08-13 12:50:00,45.39,45.49,45.39,45.49,5500.0,39.5796,39.6668,39.5796,39.6668,5500.0
2012-08-13 13:00:00,45.5,45.56,45.5,45.55,5400.0,39.6755,39.7278,39.6755,39.7191,5400.0
2012-08-13 13:10:00,45.54,45.56,45.49,45.5,12500.0,39.7104,39.7278,39.6668,39.6755,12500.0
2012-08-13 13:20:00,45.5,45.51,45.46,45.48,21000.0,39.6755,39.6842,39.6406,39.658,21000.0
2012-08-13 13:30:00,45.5,45.52,45.47,45.49,24500.0,39.6755,39.6929,39.6493,39.6668,24500.0
2012-08-13 13:40:00,45.49,45.5,45.46,45.47,11100.0,39.6668,39.6755,39.6406,39.6493,11100.0
2012-08-13 13:50:00,45.49,45.49,45.45,45.49,12300.0,39.6668,39.6668,39.6319,39.6668,12300.0
2012-08-13 14:00:00,45.5,45.59,45.5,45.51,17200.0,39.6755,39.754,39.6755,39.6842,17200.0
2012-08-13 14:10:00,45.51,45.52,45.42,45.48,30700.0,39.6842,39.6929,39.6057,39.658,30700.0
2012-08-13 14:20:00,45.48,45.5,45.45,45.45,21000.0,39.658,39.6755,39.6319,39.6319,21000.0
2012-08-13 14:30:00,45.47,45.52,45.45,45.49,16200.0,39.6493,39.6929,39.6319,39.6668,16200.0
2012-08-13 14:40:00,45.48,45.49,45.46,45.48,10400.0,39.658,39.6668,39.6406,39.658,10400.0
2012-08-13 14:50:00,45.49,45.6,45.48,45.57,12200.0,39.6668,39.7627,39.658,39.7365,12200.0
2012-08-13 15:00:00,45.58,45.61,45.54,45.55,74500.0,39.7452,39.7714,39.7104,39.7191,74500.0
2012-08-13 15:10:00,45.55,45.57,45.52,45.55,18900.0,39.7191,39.7365,39.6929,39.7191,18900.0
2012-08-13 15:20:00,45.55,45.57,45.48,45.52,54100.0,39.7191,39.7365,39.658,39.6929,54100.0
2012-08-13 15:30:00,45.52,45.58,45.48,45.56,28400.0,39.6929,39.7452,39.658,39.7278,28400.0
2012-08-13 15:40:00,45.56,45.58,45.54,45.55,35000.0,39.7278,39.7452,39.7104,39.7191,35000.0
2012-08-13 15:50:00,45.55,45.57,45.44,45.54,148800.0,39.7191,39.7365,39.6232,39.7104,148800.0
2012-08-14 09:30:00,45.81,45.85,45.53,45.76,30000.0,39.9458,39.9807,39.7016,39.9022,30000.0
2012-08-14 09:40:00,45.76,45.77,45.62,45.66,29100.0,39.9022,39.9109,39.7801,39.815,29100.0
2012-08-14 09:50:00,45.67,45.74,45.57,45.72,11500.0,39.8237,39.8848,39.7365,39.8673,11500.0
2012-08-14 10:00:00,45.72,45.76,45.69,45.69,20200.0,39.8673,39.9022,39.8412,39.8412,20200.0
2012-08-14 10:10:00,45.71,45.75,45.66,45.66,11600.0,39.8586,39.8935,39.815,39.815,11600.0
2012-08-14 10:20:00,45.66,45.69,45.61,45.65,9000.0,39.815,39.8412,39.7714,39.8063,9000.0
2012-08-14 10:30:00,45.64,45.7,45.64,45.7,12000.0,39.7976,39.8499,39.7976,39.8499,12000.0
2012-08-14 10:40:00,45.7,45.79,45.7,45.79,9800.0,39.8499,39.9284,39.8499,39.9284,9800.0
2012-08-14 10:50:00,45.79,45.92,45.79,45.92,18100.0,39.9284,40.0417,39.9284,40.0417,18100.0
2012-08-14 11:00:00,45.91,46.01,45.9,46.0,6600.0,40.033,40.1202,40.0243,40.1115,6600.0
2012-08-14 11:10:00,45.97,46.02,45.97,46.0,8100.0,40.0853,40.1289,40.0853,40.1115,8100.0
2012-08-14 11:20:00,45.98,46.02,45.96,46.02,4900.0,40.094,40.1289,40.0766,40.1289,4900.0
2012-08-14 11:30:00,46.01,46.05,46.0,46.01,10200.0,40.1202,40.1551,40.1115,40.1202,10200.0
2012-08-14 11:40:00,46.03,46.08,46.02,46.03,8000.0,40.1376,40.1812,40.1289,40.1376,8000.0
2012-08-14 11:50:00,46.06,46.07,46.0,46.02,8900.0,40.1638,40.1725,40.1115,40.1289,8900.0
2012-08-14 12:00:00,46.0,46.04,45.98,46.02,7400.0,40.1115,40.1464,40.094,40.1289,7400.0
2012-08-14 12:10:00,46.0,46.04,45.97,46.01,10500.0,40.1115,40.1464,40.0853,40.1202,10500.0
2012-08-14 12:20:00,46.02,46.03,45.99,46.03,5400.0,40.1289,40.1376,40.1028,40.1376,5400.0
2012-08-14 12:30:00,46.0,46.07,45.98,46.0,20900.0,40.1115,40.1725,40.094,40.1115,20900.0
2012-08-14 12:40:00,45.95,46.01,45.89,46.0,5900.0,40.0679,40.1202,40.0156,40.1115,5900.0
2012-08-14 12:50:00,46.0,46.01,45.97,45.98,6000.0,40.1115,40.1202,40.0853,40.094,6000.0
2012-08-14 13:00:00,45.99,46.01,45.94,45.97,6600.0,40.1028,40.1202,40.0592,40.0853,6600.0
2012-08-14 13:10:00,45.95,46.0,45.9,45.93,15700.0,40.0679,40.1115,40.0243,40.0504,15700.0
2012-08-14 13:20:00,45.94,45.97,45.86,45.91,15800.0,40.0592,40.0853,39.9894,40.033,15800.0
2012-08-14 13:30:00,45.93,45.94,45.92,45.92,3500.0,40.0504,40.0592,40.0417,40.0417,3500.0
2012-08-14 13:40:00,45.92,45.96,45.81,45.88,26500.0,40.0417,40.0766,39.9458,40.0068,26500.0
2012-08-14 13:50:00,45.89,45.9,45.85,45.88,8200.0,40.0156,40.0243,39.9807,40.0068,8200.0
2012-08-14 14:00:00,45.86,45.88,45.82,45.84,7400.0,39.9894,40.0068,39.9545,39.972,7400.0
2012-08-14 14:10:00,45.84,45.84,45.78,45.82,7600.0,39.972,39.972,39.9196,39.9545,7600.0
2012-08-14 14:20:00,45.78,45.83,45.77,45.79,15300.0,39.9196,39.9632,39.9109,39.9284,15300.0
2012-08-14 14:30:00,45.82,45.83,45.79,45.79,18100.0,39.9545,39.9632,39.9284,39.9284,18100.0
2012-08-14 14:40:00,45.78,45.78,45.72,45.74,6900.0,39.9196,39.9196,39.8673,39.8848,6900.0
2012-08-14 14:50:00,45.72,45.74,45.69,45.7,21300.0,39.8673,39.8848,39.8412,39.8499,21300.0
2012-08-14 15:00:00,45.7,45.75,45.68,45.73,20000.0,39.8499,39.8935,39.8324,39.876,20000.0
2012-08-14 15:10:00,45.73,45.75,45.69,45.73,31600.0,39.876,39.8935,39.8412,39.876,31600.0
2012-08-14 15:20:00,45.73,45.76,45.73,45.75,14200.0,39.876,39.9022,39.876,39.8935,14200.0
2012-08-14 15:30:00,45.74,45.75,45.58,45.65,30400.0,39.8848,39.8935,39.7452,39.8063,30400.0
2012-08-14 15:40:00,45.64,45.71,45.64,45.69,19400.0,39.7976,39.8586,39.7976,39.8412,19400.0
2012-08-14 15:50:00,45.69,45.71,45.62,45.7,60200.0,39.8412,39.8586,39.7801,39.8499,60200.0
2012-08-15 09:30:00,45.7,45.98,45.44,45.86,14800.0,39.8499,40.094,39.6232,39.9894,14800.0
2012-08-15 09:40:00,45.89,45.93,45.8,45.9,32000.0,40.0156,40.0504,39.9371,40.0243,32000.0
2012-08-15 09:50:00,45.9,45.95,45.85,45.93,14400.0,40.0243,40.0679,39.9807,40.0504,14400.0
2012-08-15 10:00:00,45.91,45.94,45.87,45.93,6100.0,40.033,40.0592,39.9981,40.0504,6100.0
2012-08-15 10:10:00,45.95,45.96,45.88,45.9,16600.0,40.0679,40.0766,40.0068,40.0243,16600.0
2012-08-15 10:20:00,45.9,45.98,45.89,45.9,9700.0,40.0243,40.094,40.0156,40.0243,9700.0
2012-08-15 10:30:00,45.91,45.95,45.89,45.93,12400.0,40.033,40.0679,40.0156,40.0504,12400.0
2012-08-15 10:40:00,45.93,45.95,45.89,45.93,7500.0,40.0504,40.0679,40.0156,40.0504,7500.0
2012-08-15 10:50:00,45.9,45.95,45.89,45.95,8600.0,40.0243,40.0679,40.0156,40.0679,8600.0
2012-08-15 11:00:00,45.95,46.01,45.9,46.0,19600.0,40.0679,40.1202,40.0243,40.1115,19600.0
2012-08-15 11:10:00,46.0,46.07,46.0,46.03,5600.0,40.1115,40.1725,40.1115,40.1376,5600.0
2012-08-15 11:20:00,46.03,46.04,45.97,46.03,4400.0,40.1376,40.1464,40.0853,40.1376,4400.0
2012-08-15 11:30:00,46.0,46.05,46.0,46.02,5900.0,40.1115,40.1551,40.1115,40.1289,5900.0
2012-08-15 11:40:00,46.05,46.05,45.99,46.0,24100.0,40.1551,40.1551,40.1028,40.1115,24100.0
2012-08-15 11:50:00,46.04,46.04,45.98,45.99,6200.0,40.1464,40.1464,40.094,40.1028,6200.0
2012-08-15 12:00:00,46.01,46.02,45.99,46.01,9300.0,40.1202,40.1289,40.1028,40.1202,9300.0
2012-08-15 12:10:00,46.01,46.01,45.97,45.99,7200.0,40.1202,40.1202,40.0853,40.1028,7200.0
2012-08-15 12:20:00,45.98,45.99,45.89,45.97,14700.0,40.094,40.1028,40.0156,40.0853,14700.0
2012-08-15 12:30:00,45.99,46.0,45.94,45.95,10700.0,40.1028,40.1115,40.0592,40.0679,10700.0
2012-08-15 12:40:00,45.95,45.97,45.94,45.95,2700.0,40.0679,40.0853,40.0592,40.0679,2700.0
2012-08-15 12:50:00,45.96,45.99,45.94,45.94,23100.0,40.0766,40.1028,40.0592,40.0592,23100.0
2012-08-15 13:00:00,45.94,45.94,45.91,45.92,4300.0,40.0592,40.0592,40.033,40.0417,4300.0
2012-08-15 13:10:00,45.92,45.95,45.9,45.92,9500.0,40.0417,40.0679,40.0243,40.0417,9500.0
2012-08-15 13:20:00,45.94,45.95,45.93,45.93,3300.0,40.0592,40.0679,40.0504,40.0504,3300.0
2012-08-15 13:30:00,45.94,45.95,45.91,45.95,6800.0,40.0592,40.0679,40.033,40.0679,6800.0
2012-08-15 13:40:00,45.94,45.96,45.92,45.95,6900.0,40.0592,40.0766,40.0417,40.0679,6900.0
2012-08-15 13:50:00,45.95,45.99,45.94,45.95,7900.0,40.0679,40.1028,40.0592,40.0679,7900.0
2012-08-15 14:00:00,45.95,45.96,45.89,45.9,17600.0,40.0679,40.0766,40.0156,40.0243,17600.0
2012-08-15 14:10:00,45.89,45.9,45.86,45.9,6400.0,40.0156,40.0243,39.9894,40.0243,6400.0
2012-08-15 14:20:00,45.91,45.91,45.88,45.89,3300.0,40.033,40.033,40.0068,40.0156,3300.0
2012-08-15 14:30:00,45.89,45.92,45.85,45.9,11100.0,40.0156,40.0417,39.9807,40.0243,11100.0
2012-08-15 14:40:00,45.9,45.95,45.88,45.9,16300.0,40.0243,40.0679,40.0068,40.0243,16300.0
2012-08-15 14:50:00,45.89,45.94,45.89,45.93,8300.0,40.0156,40.0592,40.0156,40.0504,8300.0
2012-08-15 15:00:00,45.92,45.98,45.92,45.96,16600.0,40.0417,40.094,40.0417,40.0766,16600.0
2012-08-15 15:10:00,45.96,45.98,45.94,45.97,11200.0,40.0766,40.094,40.0592,40.0853,11200.0
2012-08-15 15:20:00,45.97,45.98,45.92,45.95,51400.0,40.0853,40.094,40.0417,40.0679,51400.0
2012-08-15 15:30:00,45.97,45.98,45.94,45.94,14200.0,40.0853,40.094,40.0592,40.0592,14200.0
2012-08-15 15:40:00,45.95,45.99,45.92,45.99,30600.0,40.0679,40.1028,40.0417,40.1028,30600.0
2012-08-15 15:50:00,45.97,46.01,45.89,45.92,122200.0,40.0853,40.1202,40.0156,40.0417,122200.0
2012-08-16 09:30:00,45.98,46.22,45.8,46.19,12000.0,40.094,40.3033,39.9371,40.2772,12000.0
2012-08-16 09:40:00,46.17,46.2,46.15,46.18,13900.0,40.2597,40.2859,40.2423,40.2684,13900.0
2012-08-16 09:50:00,46.17,46.17,46.07,46.15,16600.0,40.2597,40.2597,40.1725,40.2423,16600.0
2012-08-16 10:00:00,46.13,46.26,46.08,46.21,21300.0,40.2248,40.3382,40.1812,40.2946,21300.0
2012-08-16 10:10:00,46.21,46.23,46.17,46.18,16000.0,40.2946,40.312,40.2597,40.2684,16000.0
2012-08-16 10:20:00,46.2,46.29,46.15,46.15,58200.0,40.2859,40.3644,40.2423,40.2423,58200.0
2012-08-16 10:30:00,46.17,46.26,46.16,46.25,10800.0,40.2597,40.3382,40.251,40.3295,10800.0
2012-08-16 10:40:00,46.25,46.26,46.21,46.21,5600.0,40.3295,40.3382,40.2946,40.2946,5600.0
2012-08-16 10:50:00,46.22,46.25,46.21,46.22,6700.0,40.3033,40.3295,40.2946,40.3033,6700.0
2012-08-16 11:00:00,46.2,46.21,46.15,46.15,2600.0,40.2859,40.2946,40.2423,40.2423,2600.0
2012-08-16 11:10:00,46.15,46.21,46.14,46.19,5500.0,40.2423,40.2946,40.2336,40.2772,5500.0
2012-08-16 11:20:00,46.19,46.19,46.14,46.15,4900.0,40.2772,40.2772,40.2336,40.2423,4900.0
2012-08-16 11:30:00,46.15,46.16,46.13,46.16,2600.0,40.2423,40.251,40.2248,40.251,2600.0
2012-08-16 11:40:00,46.14,46.17,46.11,46.14,17300.0,40.2336,40.2597,40.2074,40.2336,17300.0
2012-08-16 11:50:00,46.14,46.31,46.13,46.31,14000.0,40.2336,40.3818,40.2248,40.3818,14000.0
2012-08-16 12:00:00,46.31,46.33,46.3,46.33,6300.0,40.3818,40.3992,40.3731,40.3992,6300.0
2012-08-16 12:10:00,46.33,46.37,46.33,46.34,13600.0,40.3992,40.4341,40.3992,40.408,13600.0
2012-08-16 12:20:00,46.34,46.34,46.3,46.31,6600.0,40.408,40.408,40.3731,40.3818,6600.0
2012-08-16 12:30:00,46.31,46.33,46.28,46.3,6200.0,40.3818,40.3992,40.3556,40.3731,6200.0
2012-08-16 12:40:00,46.3,46.33,46.28,46.29,6600.0,40.3731,40.3992,40.3556,40.3644,6600.0
2012-08-16 12:50:00,46.28,46.32,46.28,46.31,5800.0,40.3556,40.3905,40.3556,40.3818,5800.0
2012-08-16 13:00:00,46.32,46.34,46.3,46.34,11700.0,40.3905,40.408,40.3731,40.408,11700.0
2012-08-16 13:10:00,46.34,46.38,46.34,46.36,11500.0,40.408,40.4428,40.408,40.4254,11500.0
2012-08-16 13:20:00,46.37,46.38,46.35,46.36,3800.0,40.4341,40.4428,40.4167,40.4254,3800.0
2012-08-16 13:30:00,46.36,46.42,46.36,46.42,10700.0,40.4254,40.4777,40.4254,40.4777,10700.0
2012-08-16 13:40:00,46.42,46.43,46.39,46.43,5700.0,40.4777,40.4864,40.4516,40.4864,5700.0
2012-08-16 13:50:00,46.43,46.49,46.43,46.49,13700.0,40.4864,40.5388,40.4864,40.5388,13700.0
2012-08-16 14:00:00,46.46,46.47,46.44,46.47,6500.0,40.5126,40.5213,40.4952,40.5213,6500.0
2012-08-16 14:10:00,46.47,46.47,46.43,46.43,4900.0,40.5213,40.5213,40.4864,40.4864,4900.0
2012-08-16 14:20:00,46.43,46.44,46.41,46.44,5900.0,40.4864,40.4952,40.469,40.4952,5900.0
2012-08-16 14:30:00,46.43,46.5,46.41,46.44,13800.0,40.4864,40.5475,40.469,40.4952,13800.0
2012-08-16 14:40:00,46.44,46.5,46.43,46.49,16300.0,40.4952,40.5475,40.4864,40.5388,16300.0
2012-08-16 14:50:00,46.49,46.55,46.49,46.53,31000.0,40.5388,40.5911,40.5388,40.5736,31000.0
2012-08-16 15:00:00,46.54,46.58,46.49,46.58,50600.0,40.5824,40.6172,40.5388,40.6172,50600.0
2012-08-16 15:10:00,46.57,46.64,46.55,46.62,19500.0,40.6085,40.6696,40.5911,40.6521,19500.0
2012-08-16 15:20:00,46.62,46.63,46.6,46.6,12600.0,40.6521,40.6608,40.6347,40.6347,12600.0
2012-08-16 15:30:00,46.61,46.63,46.58,46.6,30100.0,40.6434,40.6608,40.6172,40.6347,30100.0
2012-08-16 15:40:00,46.6,46.61,46.55,46.56,63700.0,40.6347,40.6434,40.5911,40.5998,63700.0
2012-08-16 15:50:00,46.55,46.56,46.49,46.51,82600.0,40.5911,40.5998,40.5388,40.5562,82600.0
2012-08-17 09:30:00,46.6,46.73,46.54,46.59,83100.0,40.6347,40.748,40.5824,40.626,83100.0
2012-08-17 09:40:00,46.56,46.58,46.4,46.5,8300.0,40.5998,40.6172,40.4603,40.5475,8300.0
2012-08-17 09:50:00,46.46,46.48,46.35,46.37,6300.0,40.5126,40.53,40.4167,40.4341,6300.0
2012-08-17 10:00:00,46.39,46.52,46.37,46.52,16400.0,40.4516,40.5649,40.4341,40.5649,16400.0
2012-08-17 10:10:00,46.52,46.59,46.5,46.58,11000.0,40.5649,40.626,40.5475,40.6172,11000.0
2012-08-17 10:20:00,46.56,46.59,46.55,46.56,7600.0,40.5998,40.626,40.5911,40.5998,7600.0
2012-08-17 10:30:00,46.56,46.62,46.55,46.62,12800.0,40.5998,40.6521,40.5911,40.6521,12800.0
2012-08-17 10:40:00,46.6,46.6,46.54,46.55,8100.0,40.6347,40.6347,40.5824,40.5911,8100.0
2012-08-17 10:50:00,46.56,46.72,46.56,46.7,17200.0,40.5998,40.7393,40.5998,40.7219,17200.0
2012-08-17 11:00:00,46.68,46.71,46.63,46.66,15200.0,40.7044,40.7306,40.6608,40.687,15200.0
2012-08-17 11:10:00,46.65,46.67,46.62,46.63,12900.0,40.6783,40.6957,40.6521,40.6608,12900.0
2012-08-17 11:20:00,46.6,46.61,46.58,46.6,10200.0,40.6347,40.6434,40.6172,40.6347,10200.0
2012-08-17 11:30:00,46.58,46.6,46.55,46.58,7600.0,40.6172,40.6347,40.5911,40.6172,7600.0
2012-08-17 11:40:00,46.57,46.68,46.57,46.68,11600.0,40.6085,40.7044,40.6085,40.7044,11600.0
2012-08-17 11:50:00,46.69,46.73,46.55,46.58,41100.0,40.7132,40.748,40.5911,40.6172,41100.0
2012-08-17 12:00:00,46.59,46.59,46.55,46.57,12700.0,40.626,40.626,40.5911,40.6085,12700.0
2012-08-17 12:10:00,46.58,46.59,46.56,46.58,9100.0,40.6172,40.626,40.5998,40.6172,9100.0
2012-08-17 12:20:00,46.58,46.59,46.57,46.59,3500.0,40.6172,40.626,40.6085,40.626,3500.0
2012-08-17 12:30:00,46.59,46.62,46.59,46.61,5200.0,40.626,40.6521,40.626,40.6434,5200.0
2012-08-17 12:40:00,46.61,46.7,46.6,46.68,8900.0,40.6434,40.7219,40.6347,40.7044,8900.0
2012-08-17 12:50:00,46.68,46.69,46.62,46.63,5000.0,40.7044,40.7132,40.6521,40.6608,5000.0
2012-08-17 13:00:00,46.63,46.65,46.63,46.65,4300.0,40.6608,40.6783,40.6608,40.6783,4300.0
2012-08-17 13:10:00,46.65,46.68,46.65,46.68,3700.0,40.6783,40.7044,40.6783,40.7044,3700.0
2012-08-17 13:20:00,46.68,46.71,46.68,46.7,15500.0,40.7044,40.7306,40.7044,40.7219,15500.0
2012-08-17 13:30:00,46.7,46.75,46.69,46.74,79000.0,40.7219,40.7655,40.7132,40.7568,79000.0
2012-08-17 13:40:00,46.75,46.8,46.75,46.79,6000.0,40.7655,40.8091,40.7655,40.8004,6000.0
2012-08-17 13:50:00,46.79,46.86,46.78,46.85,11400.0,40.8004,40.8614,40.7916,40.8527,11400.0
2012-08-17 14:00:00,46.84,46.85,46.82,46.83,8700.0,40.844,40.8527,40.8265,40.8352,8700.0
2012-08-17 14:10:00,46.83,46.83,46.8,46.82,10200.0,40.8352,40.8352,40.8091,40.8265,10200.0
2012-08-17 14:20:00,46.82,46.86,46.8,46.86,12300.0,40.8265,40.8614,40.8091,40.8614,12300.0
2012-08-17 14:30:00,46.86,46.88,46.85,46.88,9800.0,40.8614,40.8788,40.8527,40.8788,9800.0
2012-08-17 14:40:00,46.87,46.89,46.86,46.87,14400.0,40.8701,40.8876,40.8614,40.8701,14400.0
2012-08-17 14:50:00,46.88,46.89,46.86,46.89,11200.0,40.8788,40.8876,40.8614,40.8876,11200.0
2012-08-17 15:00:00,46.89,46.89,46.85,46.85,26800.0,40.8876,40.8876,40.8527,40.8527,26800.0
2012-08-17 15:10:00,46.85,46.88,46.83,46.87,22800.0,40.8527,40.8788,40.8352,40.8701,22800.0
2012-08-17 15:20:00,46.87,46.93,46.87,46.91,35800.0,40.8701,40.9224,40.8701,40.905,35800.0
2012-08-17 15:30:00,46.91,46.92,46.84,46.84,23600.0,40.905,40.9137,40.844,40.844,23600.0
2012-08-17 15:40:00,46.84,46.96,46.83,46.96,42100.0,40.844,40.9486,40.8352,40.9486,42100.0
2012-08-17 15:50:00,46.96,46.99,46.89,46.95,62200.0,40.9486,40.9748,40.8876,40.9399,62200.0
2012-08-20 09:30:00,46.79,46.83,46.78,46.79,6100.0,40.8004,40.8352,40.7916,40.8004,6100.0
2012-08-20 09:40:00,46.76,46.85,46.73,46.81,1200.0,40.7742,40.8527,40.748,40.8178,1200.0
2012-08-20 09:50:00,46.75,46.8,46.59,46.62,13100.0,40.7655,40.8091,40.626,40.6521,13100.0
2012-08-20 10:00:00,46.62,46.65,46.5,46.54,6500.0,40.6521,40.6783,40.5475,40.5824,6500.0
2012-08-20 10:10:00,46.53,46.57,46.45,46.57,7400.0,40.5736,40.6085,40.5039,40.6085,7400.0
2012-08-20 10:20:00,46.55,46.55,46.5,46.5,7700.0,40.5911,40.5911,40.5475,40.5475,7700.0
2012-08-20 10:30:00,46.48,46.55,46.47,46.54,8700.0,40.53,40.5911,40.5213,40.5824,8700.0
2012-08-20 10:40:00,46.52,46.56,46.49,46.56,3600.0,40.5649,40.5998,40.5388,40.5998,3600.0
2012-08-20 10:50:00,46.56,46.6,46.53,46.55,6200.0,40.5998,40.6347,40.5736,40.5911,6200.0
2012-08-20 11:00:00,46.55,46.56,46.52,46.53,4600.0,40.5911,40.5998,40.5649,40.5736,4600.0
2012-08-20 11:10:00,46.55,46.55,46.51,46.54,3200.0,40.5911,40.5911,40.5562,40.5824,3200.0
2012-08-20 11:20:00,46.54,46.55,46.49,46.5,5500.0,40.5824,40.5911,40.5388,40.5475,5500.0
2012-08-20 11:30:00,46.51,46.53,46.5,46.53,4500.0,40.5562,40.5736,40.5475,40.5736,4500.0
2012-08-20 11:40:00,46.53,46.53,46.5,46.52,7300.0,40.5736,40.5736,40.5475,40.5649,7300.0
2012-08-20 11:50:00,46.52,46.62,46.5,46.62,39900.0,40.5649,40.6521,40.5475,40.6521,39900.0
2012-08-20 12:00:00,46.62,46.65,46.6,46.65,3600.0,40.6521,40.6783,40.6347,40.6783,3600.0
2012-08-20 12:10:00,46.65,46.73,46.65,46.72,6300.0,40.6783,40.748,40.6783,40.7393,6300.0
2012-08-20 12:20:00,46.73,46.73,46.67,46.67,4800.0,40.748,40.748,40.6957,40.6957,4800.0
2012-08-20 12:30:00,46.67,46.69,46.67,46.67,5600.0,40.6957,40.7132,40.6957,40.6957,5600.0
2012-08-20 12:40:00,46.67,46.7,46.64,46.65,5900.0,40.6957,40.7219,40.6696,40.6783,5900.0
2012-08-20 12:50:00,46.69,46.69,46.56,46.56,11800.0,40.7132,40.7132,40.5998,40.5998,11800.0
2012-08-20 13:00:00,46.57,46.57,46.53,46.53,5100.0,40.6085,40.6085,40.5736,40.5736,5100.0
2012-08-20 13:10:00,46.54,46.59,46.54,46.57,7700.0,40.5824,40.626,40.5824,40.6085,7700.0
2012-08-20 13:20:00,46.56,46.61,46.54,46.6,5800.0,40.5998,40.6434,40.5824,40.6347,5800.0
2012-08-20 13:30:00,46.6,46.61,46.56,46.61,19000.0,40.6347,40.6434,40.5998,40.6434,19000.0
2012-08-20 13:40:00,46.58,46.63,46.58,46.63,9500.0,40.6172,40.6608,40.6172,40.6608,9500.0
2012-08-20 13:50:00,46.63,46.67,46.61,46.67,5900.0,40.6608,40.6957,40.6434,40.6957,5900.0
2012-08-20 14:00:00,46.66,46.66,46.62,46.65,7300.0,40.687,40.687,40.6521,40.6783,7300.0
2012-08-20 14:10:00,46.66,46.74,46.66,46.74,19400.0,40.687,40.7568,40.687,40.7568,19400.0
2012-08-20 14:20:00,46.74,46.78,46.74,46.74,8500.0,40.7568,40.7916,40.7568,40.7568,8500.0
2012-08-20 14:30:00,46.74,46.79,46.72,46.72,7700.0,40.7568,40.8004,40.7393,40.7393,7700.0
2012-08-20 14:40:00,46.72,46.74,46.69,46.74,7500.0,40.7393,40.7568,40.7132,40.7568,7500.0
2012-08-20 14:50:00,46.74,46.76,46.7,46.72,7800.0,40.7568,40.7742,40.7219,40.7393,7800.0
2012-08-20 15:00:00,46.72,46.74,46.72,46.73,5600.0,40.7393,40.7568,40.7393,40.748,5600.0
2012-08-20 15:10:00,46.73,46.73,46.68,46.68,9200.0,40.748,40.748,40.7044,40.7044,9200.0
2012-08-20 15:20:00,46.69,46.72,46.67,46.72,8200.0,40.7132,40.7393,40.6957,40.7393,8200.0
2012-08-20 15:30:00,46.71,46.77,46.71,46.74,17000.0,40.7306,40.7829,40.7306,40.7568,17000.0
2012-08-20 15:40:00,46.74,46.76,46.7,46.76,25100.0,40.7568,40.7742,40.7219,40.7742,25100.0
2012-08-20 15:50:00,46.77,46.8,46.73,46.8,50300.0,40.7829,40.8091,40.748,40.8091,50300.0
2012-08-21 09:30:00,46.8,46.94,46.74,46.87,11900.0,40.8091,40.9312,40.7568,40.8701,11900.0
2012-08-21 09:40:00,46.82,47.01,46.82,46.95,31100.0,40.8265,40.9922,40.8265,40.9399,31100.0
2012-08-21 09:50:00,46.92,47.06,46.83,46.97,18400.0,40.9137,41.0358,40.8352,40.9573,18400.0
2012-08-21 10:00:00,46.97,47.06,46.97,47.01,11200.0,40.9573,41.0358,40.9573,40.9922,11200.0
2012-08-21 10:10:00,46.99,47.02,46.95,47.02,9600.0,40.9748,41.0009,40.9399,41.0009,9600.0
2012-08-21 10:20:00,47.0,47.11,47.0,47.0,36800.0,40.9835,41.0794,40.9835,40.9835,36800.0
2012-08-21 10:30:00,47.01,47.11,47.0,47.09,35800.0,40.9922,41.0794,40.9835,41.0619,35800.0
2012-08-21 10:40:00,47.09,47.1,47.02,47.02,6100.0,41.0619,41.0707,41.0009,41.0009,6100.0
2012-08-21 10:50:00,47.03,47.03,46.98,46.98,15500.0,41.0096,41.0096,40.966,40.966,15500.0
2012-08-21 11:00:00,46.99,47.02,46.94,47.0,7100.0,40.9748,41.0009,40.9312,40.9835,7100.0
2012-08-21 11:10:00,47.0,47.04,46.92,47.01,27000.0,40.9835,41.0183,40.9137,40.9922,27000.0
2012-08-21 11:20:00,47.01,47.01,46.88,46.9,9100.0,40.9922,40.9922,40.8788,40.8963,9100.0
2012-08-21 11:30:00,46.93,46.94,46.88,46.92,7500.0,40.9224,40.9312,40.8788,40.9137,7500.0
2012-08-21 11:40:00,46.91,46.98,46.87,46.97,9600.0,40.905,40.966,40.8701,40.9573,9600.0
2012-08-21 11:50:00,46.97,46.99,46.93,46.96,5700.0,40.9573,40.9748,40.9224,40.9486,5700.0
2012-08-21 12:00:00,46.95,46.95,46.82,46.87,9300.0,40.9399,40.9399,40.8265,40.8701,9300.0
2012-08-21 12:10:00,46.88,46.92,46.82,46.85,3800.0,40.8788,40.9137,40.8265,40.8527,3800.0
2012-08-21 12:20:00,46.85,46.89,46.81,46.87,19100.0,40.8527,40.8876,40.8178,40.8701,19100.0
2012-08-21 12:30:00,46.85,46.96,46.84,46.96,12000.0,40.8527,40.9486,40.844,40.9486,12000.0
2012-08-21 12:40:00,46.96,46.97,46.9,46.94,9600.0,40.9486,40.9573,40.8963,40.9312,9600.0
2012-08-21 12:50:00,46.94,46.99,46.92,46.97,6100.0,40.9312,40.9748,40.9137,40.9573,6100.0
2012-08-21 13:00:00,46.97,46.97,46.92,46.92,7600.0,40.9573,40.9573,40.9137,40.9137,7600.0
2012-08-21 13:10:00,46.91,46.97,46.9,46.97,6200.0,40.905,40.9573,40.8963,40.9573,6200.0
2012-08-21 13:20:00,46.97,46.97,46.91,46.93,9900.0,40.9573,40.9573,40.905,40.9224,9900.0
2012-08-21 13:30:00,46.93,46.97,46.89,46.9,10500.0,40.9224,40.9573,40.8876,40.8963,10500.0
2012-08-21 13:40:00,46.9,46.94,46.86,46.91,7200.0,40.8963,40.9312,40.8614,40.905,7200.0
2012-08-21 13:50:00,46.91,46.92,46.89,46.91,6600.0,40.905,40.9137,40.8876,40.905,6600.0
2012-08-21 14:00:00,46.9,46.9,46.82,46.82,7700.0,40.8963,40.8963,40.8265,40.8265,7700.0
2012-08-21 14:10:00,46.82,46.85,46.74,46.74,7800.0,40.8265,40.8527,40.7568,40.7568,7800.0
2012-08-21 14:20:00,46.76,46.79,46.69,46.69,11900.0,40.7742,40.8004,40.7132,40.7132,11900.0
2012-08-21 14:30:00,46.71,46.76,46.64,46.7,22200.0,40.7306,40.7742,40.6696,40.7219,22200.0
2012-08-21 14:40:00,46.7,46.74,46.66,46.74,21000.0,40.7219,40.7568,40.687,40.7568,21000.0
2012-08-21 14:50:00,46.74,46.75,46.7,46.73,9000.0,40.7568,40.7655,40.7219,40.748,9000.0
2012-08-21 15:00:00,46.73,46.77,46.7,46.75,16900.0,40.748,40.7829,40.7219,40.7655,16900.0
2012-08-21 15:10:00,46.75,46.79,46.72,46.74,20900.0,40.7655,40.8004,40.7393,40.7568,20900.0
2012-08-21 15:20:00,46.74,46.78,46.74,46.75,23500.0,40.7568,40.7916,40.7568,40.7655,23500.0
2012-08-21 15:30:00,46.75,46.78,46.74,46.75,32500.0,40.7655,40.7916,40.7568,40.7655,32500.0
2012-08-21 15:40:00,46.75,46.79,46.74,46.76,36700.0,40.7655,40.8004,40.7568,40.7742,36700.0
2012-08-21 15:50:00,46.77,46.79,46.73,46.76,47200.0,40.7829,40.8004,40.748,40.7742,47200.0
2012-08-22 09:30:00,46.57,46.57,46.34,46.34,9300.0,40.6085,40.6085,40.408,40.408,9300.0
2012-08-22 09:40:00,46.35,46.71,46.35,46.68,5900.0,40.4167,40.7306,40.4167,40.7044,5900.0
2012-08-22 09:50:00,46.67,46.68,46.59,46.61,11300.0,40.6957,40.7044,40.626,40.6434,11300.0
2012-08-22 10:00:00,46.66,46.66,46.55,46.61,58000.0,40.687,40.687,40.5911,40.6434,58000.0
2012-08-22 10:10:00,46.65,46.65,46.5,46.55,12900.0,40.6783,40.6783,40.5475,40.5911,12900.0
2012-08-22 10:20:00,46.55,46.59,46.44,46.52,67700.0,40.5911,40.626,40.4952,40.5649,67700.0
2012-08-22 10:30:00,46.51,46.54,46.4,46.41,48400.0,40.5562,40.5824,40.4603,40.469,48400.0
2012-08-22 10:40:00,46.41,46.48,46.36,46.41,32000.0,40.469,40.53,40.4254,40.469,32000.0
2012-08-22 10:50:00,46.43,46.51,46.38,46.39,20300.0,40.4864,40.5562,40.4428,40.4516,20300.0
2012-08-22 11:00:00,46.37,46.43,46.34,46.41,7500.0,40.4341,40.4864,40.408,40.469,7500.0
2012-08-22 11:10:00,46.4,46.4,46.35,46.38,7000.0,40.4603,40.4603,40.4167,40.4428,7000.0
2012-08-22 11:20:00,46.36,46.37,46.29,46.33,9500.0,40.4254,40.4341,40.3644,40.3992,9500.0
2012-08-22 11:30:00,46.31,46.43,46.28,46.43,8200.0,40.3818,40.4864,40.3556,40.4864,8200.0
2012-08-22 11:40:00,46.45,46.48,46.42,46.44,6700.0,40.5039,40.53,40.4777,40.4952,6700.0
2012-08-22 11:50:00,46.44,46.49,46.44,46.48,6900.0,40.4952,40.5388,40.4952,40.53,6900.0
2012-08-22 12:00:00,46.51,46.51,46.44,46.46,8100.0,40.5562,40.5562,40.4952,40.5126,8100.0
2012-08-22 12:10:00,46.45,46.45,46.38,46.38,5300.0,40.5039,40.5039,40.4428,40.4428,5300.0
2012-08-22 12:20:00,46.38,46.4,46.33,46.37,13900.0,40.4428,40.4603,40.3992,40.4341,13900.0
2012-08-22 12:30:00,46.36,46.38,46.32,46.34,29700.0,40.4254,40.4428,40.3905,40.408,29700.0
2012-08-22 12:40:00,46.34,46.44,46.34,46.42,8200.0,40.408,40.4952,40.408,40.4777,8200.0
2012-08-22 12:50:00,46.42,46.49,46.39,46.48,4900.0,40.4777,40.5388,40.4516,40.53,4900.0
2012-08-22 13:00:00,46.49,46.52,46.46,46.48,4800.0,40.5388,40.5649,40.5126,40.53,4800.0
2012-08-22 13:10:00,46.48,46.54,46.47,46.54,5000.0,40.53,40.5824,40.5213,40.5824,5000.0
2012-08-22 13:20:00,46.55,46.59,46.55,46.56,10800.0,40.5911,40.626,40.5911,40.5998,10800.0
2012-08-22 13:30:00,46.56,46.61,46.53,46.57,24700.0,40.5998,40.6434,40.5736,40.6085,24700.0
2012-08-22 13:40:00,46.59,46.65,46.55,46.59,20500.0,40.626,40.6783,40.5911,40.626,20500.0
2012-08-22 13:50:00,46.59,46.63,46.55,46.57,5500.0,40.626,40.6608,40.5911,40.6085,5500.0
2012-08-22 14:00:00,46.58,46.73,46.58,46.62,10900.0,40.6172,40.748,40.6172,40.6521,10900.0
2012-08-22 14:10:00,46.62,46.65,46.51,46.55,8200.0,40.6521,40.6783,40.5562,40.5911,8200.0
2012-08-22 14:20:00,46.54,46.6,46.5,46.56,11800.0,40.5824,40.6347,40.5475,40.5998,11800.0
2012-08-22 14:30:00,46.57,46.64,46.55,46.63,9000.0,40.6085,40.6696,40.5911,40.6608,9000.0
2012-08-22 14:40:00,46.63,46.7,46.61,46.63,11600.0,40.6608,40.7219,40.6434,40.6608,11600.0
2012-08-22 14:50:00,46.61,46.68,46.59,46.67,10900.0,40.6434,40.7044,40.626,40.6957,10900.0
2012-08-22 15:00:00,46.68,46.71,46.61,46.7,17900.0,40.7044,40.7306,40.6434,40.7219,17900.0
2012-08-22 15:10:00,46.71,46.74,46.67,46.69,22100.0,40.7306,40.7568,40.6957,40.7132,22100.0
2012-08-22 15:20:00,46.68,46.75,46.64,46.71,16700.0,40.7044,40.7655,40.6696,40.7306,16700.0
2012-08-22 15:30:00,46.7,46.7,46.56,46.59,14200.0,40.7219,40.7219,40.5998,40.626,14200.0
2012-08-22 15:40:00,46.59,46.62,46.5,46.51,30200.0,40.626,40.6521,40.5475,40.5562,30200.0
2012-08-22 15:50:00,46.52,46.58,46.5,46.53,37900.0,40.5649,40.6172,40.5475,40.5736,37900.0
2012-08-23 09:30:00,46.42,46.44,46.19,46.22,14000.0,40.4777,40.4952,40.2772,40.3033,14000.0
2012-08-23 09:40:00,46.23,46.28,46.15,46.18,30200.0,40.312,40.3556,40.2423,40.2684,30200.0
2012-08-23 09:50:00,46.21,46.21,46.1,46.13,4300.0,40.2946,40.2946,40.1987,40.2248,4300.0
2012-08-23 10:00:00,46.14,46.29,46.14,46.22,7500.0,40.2336,40.3644,40.2336,40.3033,7500.0
2012-08-23 10:10:00,46.22,46.23,46.08,46.08,4500.0,40.3033,40.312,40.1812,40.1812,4500.0
2012-08-23 10:20:00,46.08,46.26,46.08,46.26,5400.0,40.1812,40.3382,40.1812,40.3382,5400.0
2012-08-23 10:30:00,46.25,46.32,46.19,46.2,17600.0,40.3295,40.3905,40.2772,40.2859,17600.0
2012-08-23 10:40:00,46.19,46.35,46.16,46.26,35200.0,40.2772,40.4167,40.251,40.3382,35200.0
2012-08-23 10:50:00,46.26,46.29,46.17,46.29,11600.0,40.3382,40.3644,40.2597,40.3644,11600.0
2012-08-23 11:00:00,46.3,46.32,46.22,46.3,32600.0,40.3731,40.3905,40.3033,40.3731,32600.0
2012-08-23 11:10:00,46.29,46.31,46.27,46.28,10400.0,40.3644,40.3818,40.3469,40.3556,10400.0
2012-08-23 11:20:00,46.28,46.38,46.27,46.37,10700.0,40.3556,40.4428,40.3469,40.4341,10700.0
2012-08-23 11:30:00,46.37,46.39,46.34,46.39,28800.0,40.4341,40.4516,40.408,40.4516,28800.0
2012-08-23 11:40:00,46.39,46.43,46.38,46.41,40200.0,40.4516,40.4864,40.4428,40.469,40200.0
2012-08-23 11:50:00,46.43,46.45,46.4,46.45,6700.0,40.4864,40.5039,40.4603,40.5039,6700.0
2012-08-23 12:00:00,46.45,46.47,46.41,46.47,39100.0,40.5039,40.5213,40.469,40.5213,39100.0
2012-08-23 12:10:00,46.47,46.51,46.41,46.5,36900.0,40.5213,40.5562,40.469,40.5475,36900.0
2012-08-23 12:20:00,46.51,46.54,46.45,46.54,9600.0,40.5562,40.5824,40.5039,40.5824,9600.0
2012-08-23 12:30:00,46.54,46.54,46.52,46.54,4900.0,40.5824,40.5824,40.5649,40.5824,4900.0
2012-08-23 12:40:00,46.54,46.59,46.53,46.58,9800.0,40.5824,40.626,40.5736,40.6172,9800.0
2012-08-23 12:50:00,46.58,46.62,46.56,46.6,24800.0,40.6172,40.6521,40.5998,40.6347,24800.0
2012-08-23 13:00:00,46.6,46.63,46.58,46.58,9700.0,40.6347,40.6608,40.6172,40.6172,9700.0
2012-08-23 13:10:00,46.59,46.59,46.51,46.55,19900.0,40.626,40.626,40.5562,40.5911,19900.0
2012-08-23 13:20:00,46.56,46.59,46.5,46.56,28600.0,40.5998,40.626,40.5475,40.5998,28600.0
2012-08-23 13:30:00,46.55,46.6,46.53,46.56,20800.0,40.5911,40.6347,40.5736,40.5998,20800.0
2012-08-23 13:40:00,46.55,46.63,46.55,46.63,17400.0,40.5911,40.6608,40.5911,40.6608,17400.0
2012-08-23 13:50:00,46.62,46.62,46.58,46.61,9700.0,40.6521,40.6521,40.6172,40.6434,9700.0
2012-08-23 14:00:00,46.6,46.64,46.59,46.64,12400.0,40.6347,40.6696,40.626,40.6696,12400.0
2012-08-23 14:10:00,46.64,46.67,46.62,46.64,12100.0,40.6696,40.6957,40.6521,40.6696,12100.0
2012-08-23 14:20:00,46.64,46.66,46.61,46.62,13100.0,40.6696,40.687,40.6434,40.6521,13100.0
2012-08-23 14:30:00,46.62,46.71,46.62,46.71,12300.0,40.6521,40.7306,40.6521,40.7306,12300.0
2012-08-23 14:40:00,46.71,46.78,46.7,46.76,51700.0,40.7306,40.7916,40.7219,40.7742,51700.0
2012-08-23 14:50:00,46.76,46.76,46.69,46.7,9400.0,40.7742,40.7742,40.7132,40.7219,9400.0
2012-08-23 15:00:00,46.7,46.77,46.67,46.76,22600.0,40.7219,40.7829,40.6957,40.7742,22600.0
2012-08-23 15:10:00,46.77,46.79,46.69,46.71,12600.0,40.7829,40.8004,40.7132,40.7306,12600.0
2012-08-23 15:20:00,46.71,46.76,46.67,46.71,22300.0,40.7306,40.7742,40.6957,40.7306,22300.0
2012-08-23 15:30:00,46.69,46.76,46.68,46.69,35400.0,40.7132,40.7742,40.7044,40.7132,35400.0
2012-08-23 15:40:00,46.69,46.73,46.67,46.69,46200.0,40.7132,40.748,40.6957,40.7132,46200.0
2012-08-23 15:50:00,46.68,46.72,46.66,46.68,70700.0,40.7044,40.7393,40.687,40.7044,70700.0
2012-08-24 09:30:00,46.52,46.74,46.43,46.66,9700.0,40.5649,40.7568,40.4864,40.687,9700.0
2012-08-24 09:40:00,46.69,46.77,46.6,46.74,32000.0,40.7132,40.7829,40.6347,40.7568,32000.0
2012-08-24 09:50:00,46.74,46.82,46.71,46.76,6400.0,40.7568,40.8265,40.7306,40.7742,6400.0
2012-08-24 10:00:00,46.76,46.79,46.67,46.7,10400.0,40.7742,40.8004,40.6957,40.7219,10400.0
2012-08-24 10:10:00,46.72,46.8,46.71,46.73,5600.0,40.7393,40.8091,40.7306,40.748,5600.0
2012-08-24 10:20:00,46.73,46.74,46.69,46.69,6300.0,40.748,40.7568,40.7132,40.7132,6300.0
2012-08-24 10:30:00,46.69,46.78,46.67,46.76,11100.0,40.7132,40.7916,40.6957,40.7742,11100.0
2012-08-24 10:40:00,46.77,46.78,46.72,46.75,19100.0,40.7829,40.7916,40.7393,40.7655,19100.0
2012-08-24 10:50:00,46.75,46.81,46.75,46.81,26500.0,40.7655,40.8178,40.7655,40.8178,26500.0
2012-08-24 11:00:00,46.81,46.88,46.8,46.84,29900.0,40.8178,40.8788,40.8091,40.844,29900.0
2012-08-24 11:10:00,46.83,47.03,46.83,47.01,9300.0,40.8352,41.0096,40.8352,40.9922,9300.0
2012-08-24 11:20:00,47.0,47.01,46.88,46.88,20400.0,40.9835,40.9922,40.8788,40.8788,20400.0
2012-08-24 11:30:00,46.89,46.97,46.89,46.91,5300.0,40.8876,40.9573,40.8876,40.905,5300.0
2012-08-24 11:40:00,46.91,46.91,46.88,46.89,16900.0,40.905,40.905,40.8788,40.8876,16900.0
2012-08-24 11:50:00,46.88,46.92,46.87,46.9,12800.0,40.8788,40.9137,40.8701,40.8963,12800.0
2012-08-24 12:00:00,46.9,46.93,46.88,46.92,16500.0,40.8963,40.9224,40.8788,40.9137,16500.0
2012-08-24 12:10:00,46.91,46.91,46.89,46.9,5400.0,40.905,40.905,40.8876,40.8963,5400.0
2012-08-24 12:20:00,46.91,46.95,46.91,46.93,19800.0,40.905,40.9399,40.905,40.9224,19800.0
2012-08-24 12:30:00,46.94,46.98,46.94,46.98,4100.0,40.9312,40.966,40.9312,40.966,4100.0
2012-08-24 12:40:00,46.98,47.03,46.97,47.02,3900.0,40.966,41.0096,40.9573,41.0009,3900.0
2012-08-24 12:50:00,47.02,47.02,46.99,47.01,4000.0,41.0009,41.0009,40.9748,40.9922,4000.0
2012-08-24 13:00:00,47.01,47.03,46.97,47.03,23500.0,40.9922,41.0096,40.9573,41.0096,23500.0
2012-08-24 13:10:00,47.03,47.04,46.97,46.98,9100.0,41.0096,41.0183,40.9573,40.966,9100.0
2012-08-24 13:20:00,46.98,46.98,46.94,46.95,4500.0,40.966,40.966,40.9312,40.9399,4500.0
2012-08-24 13:30:00,46.96,47.0,46.96,46.98,3500.0,40.9486,40.9835,40.9486,40.966,3500.0
2012-08-24 13:40:00,46.97,47.03,46.94,47.01,10500.0,40.9573,41.0096,40.9312,40.9922,10500.0
2012-08-24 13:50:00,47.0,47.02,46.99,47.01,27900.0,40.9835,41.0009,40.9748,40.9922,27900.0
2012-08-24 14:00:00,47.01,47.02,46.99,47.0,10000.0,40.9922,41.0009,40.9748,40.9835,10000.0
2012-08-24 14:10:00,47.0,47.02,46.99,47.02,7400.0,40.9835,41.0009,40.9748,41.0009,7400.0
2012-08-24 14:20:00,47.02,47.05,47.0,47.0,9100.0,41.0009,41.0271,40.9835,40.9835,9100.0
2012-08-24 14:30:00,47.01,47.01,46.98,47.0,12600.0,40.9922,40.9922,40.966,40.9835,12600.0
2012-08-24 14:40:00,47.0,47.04,47.0,47.01,8400.0,40.9835,41.0183,40.9835,40.9922,8400.0
2012-08-24 14:50:00,47.0,47.02,47.0,47.01,10100.0,40.9835,41.0009,40.9835,40.9922,10100.0
2012-08-24 15:00:00,47.01,47.02,46.99,47.02,18400.0,40.9922,41.0009,40.9748,41.0009,18400.0
2012-08-24 15:10:00,47.02,47.05,47.01,47.04,15600.0,41.0009,41.0271,40.9922,41.0183,15600.0
2012-08-24 15:20:00,47.04,47.05,47.0,47.01,26600.0,41.0183,41.0271,40.9835,40.9922,26600.0
2012-08-24 15:30:00,47.01,47.05,47.0,47.05,42900.0,40.9922,41.0271,40.9835,41.0271,42900.0
2012-08-24 15:40:00,47.05,47.13,47.02,47.05,32300.0,41.0271,41.0968,41.0009,41.0271,32300.0
2012-08-24 15:50:00,47.04,47.06,46.99,47.05,83500.0,41.0183,41.0358,40.9748,41.0271,83500.0
2012-08-27 09:30:00,47.1,47.19,47.09,47.1,9800.0,41.0707,41.1491,41.0619,41.0707,9800.0
2012-08-27 09:40:00,47.09,47.11,46.99,47.02,4500.0,41.0619,41.0794,40.9748,41.0009,4500.0
2012-08-27 09:50:00,47.02,47.08,46.99,47.05,10300.0,41.0009,41.0532,40.9748,41.0271,10300.0
2012-08-27 10:00:00,47.02,47.13,47.02,47.13,4400.0,41.0009,41.0968,41.0009,41.0968,4400.0
2012-08-27 10:10:00,47.13,47.18,47.06,47.17,10400.0,41.0968,41.1404,41.0358,41.1317,10400.0
2012-08-27 10:20:00,47.17,47.2,47.14,47.2,10700.0,41.1317,41.1579,41.1055,41.1579,10700.0
2012-08-27 10:30:00,47.21,47.21,47.02,47.02,23000.0,41.1666,41.1666,41.0009,41.0009,23000.0
2012-08-27 10:40:00,47.02,47.04,46.98,46.98,8100.0,41.0009,41.0183,40.966,40.966,8100.0
2012-08-27 10:50:00,46.98,47.05,46.96,47.04,8200.0,40.966,41.0271,40.9486,41.0183,8200.0
2012-08-27 11:00:00,47.05,47.09,47.01,47.06,17800.0,41.0271,41.0619,40.9922,41.0358,17800.0
2012-08-27 11:10:00,47.08,47.11,47.04,47.09,14800.0,41.0532,41.0794,41.0183,41.0619,14800.0
2012-08-27 11:20:00,47.12,47.16,47.06,47.11,39400.0,41.0881,41.123,41.0358,41.0794,39400.0
2012-08-27 11:30:00,47.12,47.16,47.1,47.12,9000.0,41.0881,41.123,41.0707,41.0881,9000.0
2012-08-27 11:40:00,47.13,47.13,47.03,47.1,13000.0,41.0968,41.0968,41.0096,41.0707,13000.0
2012-08-27 11:50:00,47.09,47.09,47.03,47.03,5300.0,41.0619,41.0619,41.0096,41.0096,5300.0
2012-08-27 12:00:00,47.04,47.1,47.04,47.04,7700.0,41.0183,41.0707,41.0183,41.0183,7700.0
2012-08-27 12:10:00,47.04,47.07,47.0,47.0,12800.0,41.0183,41.0445,40.9835,40.9835,12800.0
2012-08-27 12:20:00,46.98,46.98,46.9,46.9,4600.0,40.966,40.966,40.8963,40.8963,4600.0
2012-08-27 12:30:00,46.9,46.9,46.85,46.89,9000.0,40.8963,40.8963,40.8527,40.8876,9000.0
2012-08-27 12:40:00,46.89,46.89,46.85,46.87,3400.0,40.8876,40.8876,40.8527,40.8701,3400.0
2012-08-27 12:50:00,46.87,46.9,46.86,46.86,5600.0,40.8701,40.8963,40.8614,40.8614,5600.0
2012-08-27 13:00:00,46.86,46.86,46.83,46.84,5100.0,40.8614,40.8614,40.8352,40.844,5100.0
2012-08-27 13:10:00,46.85,46.9,46.85,46.85,4300.0,40.8527,40.8963,40.8527,40.8527,4300.0
2012-08-27 13:20:00,46.86,46.88,46.85,46.86,5500.0,40.8614,40.8788,40.8527,40.8614,5500.0
2012-08-27 13:30:00,46.86,46.88,46.86,46.86,5200.0,40.8614,40.8788,40.8614,40.8614,5200.0
2012-08-27 13:40:00,46.88,46.88,46.83,46.85,6600.0,40.8788,40.8788,40.8352,40.8527,6600.0
2012-08-27 13:50:00,46.86,46.87,46.83,46.85,4900.0,40.8614,40.8701,40.8352,40.8527,4900.0
2012-08-27 14:00:00,46.85,46.87,46.83,46.87,4000.0,40.8527,40.8701,40.8352,40.8701,4000.0
2012-08-27 14:10:00,46.88,46.88,46.78,46.85,12700.0,40.8788,40.8788,40.7916,40.8527,12700.0
2012-08-27 14:20:00,46.86,46.89,46.85,46.86,6500.0,40.8614,40.8876,40.8527,40.8614,6500.0
2012-08-27 14:30:00,46.86,46.94,46.86,46.92,7500.0,40.8614,40.9312,40.8614,40.9137,7500.0
2012-08-27 14:40:00,46.92,46.93,46.87,46.89,27500.0,40.9137,40.9224,40.8701,40.8876,27500.0
2012-08-27 14:50:00,46.89,46.94,46.89,46.89,16100.0,40.8876,40.9312,40.8876,40.8876,16100.0
2012-08-27 15:00:00,46.9,46.91,46.79,46.79,17500.0,40.8963,40.905,40.8004,40.8004,17500.0
2012-08-27 15:10:00,46.79,46.81,46.72,46.73,26500.0,40.8004,40.8178,40.7393,40.748,26500.0
2012-08-27 15:20:00,46.74,46.76,46.69,46.72,18400.0,40.7568,40.7742,40.7132,40.7393,18400.0
2012-08-27 15:30:00,46.72,46.74,46.65,46.67,21500.0,40.7393,40.7568,40.6783,40.6957,21500.0
2012-08-27 15:40:00,46.68,46.68,46.59,46.59,23400.0,40.7044,40.7044,40.626,40.626,23400.0
2012-08-27 15:50:00,46.61,46.63,46.55,46.59,48500.0,40.6434,40.6608,40.5911,40.626,48500.0
2012-08-28 09:30:00,46.34,46.61,46.23,46.32,17700.0,40.5655,40.8019,40.4692,40.548,17700.0
2012-08-28 09:40:00,46.36,46.5,46.3,46.3,11900.0,40.583,40.7056,40.5305,40.5305,11900.0
2012-08-28 09:50:00,46.3,46.37,46.06,46.17,7600.0,40.5305,40.5918,40.3204,40.4167,7600.0
2012-08-28 10:00:00,46.2,46.32,46.08,46.25,11300.0,40.443,40.548,40.3379,40.4867,11300.0
2012-08-28 10:10:00,46.26,46.26,46.19,46.19,11300.0,40.4955,40.4955,40.4342,40.4342,11300.0
2012-08-28 10:20:00,46.22,46.27,46.18,46.25,27500.0,40.4605,40.5043,40.4255,40.4867,27500.0
2012-08-28 10:30:00,46.25,46.31,46.17,46.22,18000.0,40.4867,40.5393,40.4167,40.4605,18000.0
2012-08-28 10:40:00,46.22,46.22,46.15,46.22,12400.0,40.4605,40.4605,40.3992,40.4605,12400.0
2012-08-28 10:50:00,46.22,46.23,46.14,46.14,10500.0,40.4605,40.4692,40.3905,40.3905,10500.0
2012-08-28 11:00:00,46.13,46.16,46.08,46.1,10700.0,40.3817,40.408,40.3379,40.3554,10700.0
2012-08-28 11:10:00,46.1,46.16,46.03,46.03,12700.0,40.3554,40.408,40.2942,40.2942,12700.0
2012-08-28 11:20:00,46.03,46.09,46.0,46.04,13400.0,40.2942,40.3467,40.2679,40.3029,13400.0
2012-08-28 11:30:00,46.05,46.09,46.03,46.04,8700.0,40.3117,40.3467,40.2942,40.3029,8700.0
2012-08-28 11:40:00,46.05,46.1,46.02,46.09,10700.0,40.3117,40.3554,40.2854,40.3467,10700.0
2012-08-28 11:50:00,46.1,46.14,46.08,46.12,6600.0,40.3554,40.3905,40.3379,40.3729,6600.0
2012-08-28 12:00:00,46.13,46.23,46.13,46.21,5800.0,40.3817,40.4692,40.3817,40.4517,5800.0
2012-08-28 12:10:00,46.22,46.34,46.21,46.3,14000.0,40.4605,40.5655,40.4517,40.5305,14000.0
2012-08-28 12:20:00,46.3,46.33,46.3,46.3,3700.0,40.5305,40.5568,40.5305,40.5305,3700.0
2012-08-28 12:30:00,46.3,46.32,46.29,46.3,2900.0,40.5305,40.548,40.5218,40.5305,2900.0
2012-08-28 12:40:00,46.3,46.36,46.3,46.34,2900.0,40.5305,40.583,40.5305,40.5655,2900.0
2012-08-28 12:50:00,46.35,46.37,46.33,46.35,16600.0,40.5743,40.5918,40.5568,40.5743,16600.0
2012-08-28 13:00:00,46.36,46.37,46.32,46.32,4300.0,40.583,40.5918,40.548,40.548,4300.0
2012-08-28 13:10:00,46.32,46.32,46.24,46.24,7300.0,40.548,40.548,40.478,40.478,7300.0
2012-08-28 13:20:00,46.25,46.31,46.25,46.3,5600.0,40.4867,40.5393,40.4867,40.5305,5600.0
2012-08-28 13:30:00,46.3,46.32,46.28,46.32,6700.0,40.5305,40.548,40.513,40.548,6700.0
2012-08-28 13:40:00,46.32,46.32,46.21,46.25,20400.0,40.548,40.548,40.4517,40.4867,20400.0
2012-08-28 13:50:00,46.26,46.26,46.18,46.21,15200.0,40.4955,40.4955,40.4255,40.4517,15200.0
2012-08-28 14:00:00,46.2,46.27,46.2,46.26,12500.0,40.443,40.5043,40.443,40.4955,12500.0
2012-08-28 14:10:00,46.26,46.28,46.25,46.27,4900.0,40.4955,40.513,40.4867,40.5043,4900.0
2012-08-28 14:20:00,46.27,46.3,46.27,46.3,16500.0,40.5043,40.5305,40.5043,40.5305,16500.0
2012-08-28 14:30:00,46.31,46.32,46.26,46.26,11600.0,40.5393,40.548,40.4955,40.4955,11600.0
2012-08-28 14:40:00,46.28,46.29,46.24,46.24,6100.0,40.513,40.5218,40.478,40.478,6100.0
2012-08-28 14:50:00,46.24,46.25,46.21,46.24,8000.0,40.478,40.4867,40.4517,40.478,8000.0
2012-08-28 15:00:00,46.25,46.29,46.25,46.28,9000.0,40.4867,40.5218,40.4867,40.513,9000.0
2012-08-28 15:10:00,46.3,46.31,46.26,46.26,21700.0,40.5305,40.5393,40.4955,40.4955,21700.0
2012-08-28 15:20:00,46.26,46.27,46.21,46.24,14200.0,40.4955,40.5043,40.4517,40.478,14200.0
2012-08-28 15:30:00,46.24,46.27,46.22,46.27,16400.0,40.478,40.5043,40.4605,40.5043,16400.0
2012-08-28 15:40:00,46.27,46.28,46.2,46.24,20200.0,40.5043,40.513,40.443,40.478,20200.0
2012-08-28 15:50:00,46.23,46.24,46.16,46.17,30100.0,40.4692,40.478,40.408,40.4167,30100.0
2012-08-29 09:30:00,46.2,46.31,46.2,46.28,15100.0,40.443,40.5393,40.443,40.513,15100.0
2012-08-29 09:40:00,46.3,46.31,46.2,46.26,8400.0,40.5305,40.5393,40.443,40.4955,8400.0
2012-08-29 09:50:00,46.29,46.32,46.16,46.21,8100.0,40.5218,40.548,40.408,40.4517,8100.0
2012-08-29 10:00:00,46.18,46.27,46.17,46.17,15900.0,40.4255,40.5043,40.4167,40.4167,15900.0
2012-08-29 10:10:00,46.17,46.27,46.04,46.04,16100.0,40.4167,40.5043,40.3029,40.3029,16100.0
2012-08-29 10:20:00,46.04,46.1,46.04,46.1,22200.0,40.3029,40.3554,40.3029,40.3554,22200.0
2012-08-29 10:30:00,46.09,46.14,46.07,46.09,38100.0,40.3467,40.3905,40.3292,40.3467,38100.0
2012-08-29 10:40:00,46.06,46.06,45.95,45.96,18000.0,40.3204,40.3204,40.2241,40.2329,18000.0
2012-08-29 10:50:00,45.96,45.96,45.89,45.92,13800.0,40.2329,40.2329,40.1716,40.1979,13800.0
2012-08-29 11:00:00,45.91,45.91,45.78,45.83,19500.0,40.1891,40.1891,40.0753,40.1191,19500.0
2012-08-29 11:10:00,45.83,45.88,45.82,45.88,7100.0,40.1191,40.1628,40.1103,40.1628,7100.0
2012-08-29 11:20:00,45.88,45.89,45.83,45.87,11600.0,40.1628,40.1716,40.1191,40.1541,11600.0
2012-08-29 11:30:00,45.88,45.94,45.88,45.92,9800.0,40.1628,40.2154,40.1628,40.1979,9800.0
2012-08-29 11:40:00,45.92,45.96,45.91,45.95,13900.0,40.1979,40.2329,40.1891,40.2241,13900.0
2012-08-29 11:50:00,45.95,45.95,45.92,45.94,14300.0,40.2241,40.2241,40.1979,40.2154,14300.0
2012-08-29 12:00:00,45.94,45.96,45.91,45.94,51500.0,40.2154,40.2329,40.1891,40.2154,51500.0
2012-08-29 12:10:00,45.94,45.96,45.92,45.95,9900.0,40.2154,40.2329,40.1979,40.2241,9900.0
2012-08-29 12:20:00,45.97,46.06,45.97,46.04,7200.0,40.2416,40.3204,40.2416,40.3029,7200.0
2012-08-29 12:30:00,46.05,46.15,46.05,46.15,7900.0,40.3117,40.3992,40.3117,40.3992,7900.0
2012-08-29 12:40:00,46.15,46.2,46.14,46.15,8700.0,40.3992,40.443,40.3905,40.3992,8700.0
2012-08-29 12:50:00,46.15,46.15,46.1,46.1,5200.0,40.3992,40.3992,40.3554,40.3554,5200.0
2012-08-29 13:00:00,46.1,46.14,46.09,46.13,3600.0,40.3554,40.3905,40.3467,40.3817,3600.0
2012-08-29 13:10:00,46.14,46.17,46.12,46.15,6900.0,40.3905,40.4167,40.3729,40.3992,6900.0
2012-08-29 13:20:00,46.13,46.21,46.12,46.19,4000.0,40.3817,40.4517,40.3729,40.4342,4000.0
2012-08-29 13:30:00,46.2,46.21,46.16,46.18,4100.0,40.443,40.4517,40.408,40.4255,4100.0
2012-08-29 13:40:00,46.2,46.25,46.2,46.21,5800.0,40.443,40.4867,40.443,40.4517,5800.0
2012-08-29 13:50:00,46.22,46.22,46.16,46.19,6600.0,40.4605,40.4605,40.408,40.4342,6600.0
2012-08-29 14:00:00,46.2,46.2,46.14,46.17,5100.0,40.443,40.443,40.3905,40.4167,5100.0
2012-08-29 14:10:00,46.18,46.25,46.18,46.25,5200.0,40.4255,40.4867,40.4255,40.4867,5200.0
2012-08-29 14:20:00,46.25,46.26,46.23,46.26,4900.0,40.4867,40.4955,40.4692,40.4955,4900.0
2012-08-29 14:30:00,46.26,46.27,46.2,46.22,7300.0,40.4955,40.5043,40.443,40.4605,7300.0
2012-08-29 14:40:00,46.24,46.25,46.2,46.2,6100.0,40.478,40.4867,40.443,40.443,6100.0
2012-08-29 14:50:00,46.18,46.18,46.09,46.09,11800.0,40.4255,40.4255,40.3467,40.3467,11800.0
2012-08-29 15:00:00,46.1,46.12,46.06,46.12,8400.0,40.3554,40.3729,40.3204,40.3729,8400.0
2012-08-29 15:10:00,46.12,46.13,46.08,46.09,9800.0,40.3729,40.3817,40.3379,40.3467,9800.0
2012-08-29 15:20:00,46.1,46.12,46.09,46.12,10700.0,40.3554,40.3729,40.3467,40.3729,10700.0
2012-08-29 15:30:00,46.12,46.14,46.11,46.12,8800.0,40.3729,40.3905,40.3642,40.3729,8800.0
2012-08-29 15:40:00,46.12,46.16,46.06,46.07,22100.0,40.3729,40.408,40.3204,40.3292,22100.0
2012-08-29 15:50:00,46.07,46.1,46.05,46.1,33500.0,40.3292,40.3554,40.3117,40.3554,33500.0
2012-08-30 09:30:00,45.84,46.03,45.63,46.02,15500.0,40.1278,40.2942,39.944,40.2854,15500.0
2012-08-30 09:40:00,45.98,45.99,45.91,45.94,32600.0,40.2504,40.2591,40.1891,40.2154,32600.0
2012-08-30 09:50:00,45.91,46.0,45.78,45.86,9600.0,40.1891,40.2679,40.0753,40.1453,9600.0
2012-08-30 10:00:00,45.87,45.87,45.8,45.82,6400.0,40.1541,40.1541,40.0928,40.1103,6400.0
2012-08-30 10:10:00,45.83,45.88,45.8,45.83,8600.0,40.1191,40.1628,40.0928,40.1191,8600.0
2012-08-30 10:20:00,45.82,45.83,45.72,45.77,8700.0,40.1103,40.1191,40.0228,40.0666,8700.0
2012-08-30 10:30:00,45.78,45.82,45.76,45.79,6800.0,40.0753,40.1103,40.0578,40.0841,6800.0
2012-08-30 10:40:00,45.79,45.82,45.74,45.8,8000.0,40.0841,40.1103,40.0403,40.0928,8000.0
2012-08-30 10:50:00,45.8,45.8,45.72,45.77,9000.0,40.0928,40.0928,40.0228,40.0666,9000.0
2012-08-30 11:00:00,45.75,45.78,45.75,45.77,4400.0,40.049,40.0753,40.049,40.0666,4400.0
2012-08-30 11:10:00,45.76,45.8,45.72,45.8,9000.0,40.0578,40.0928,40.0228,40.0928,9000.0
2012-08-30 11:20:00,45.8,45.84,45.8,45.84,3400.0,40.0928,40.1278,40.0928,40.1278,3400.0
2012-08-30 11:30:00,45.85,45.86,45.81,45.81,5200.0,40.1366,40.1453,40.1016,40.1016,5200.0
2012-08-30 11:40:00,45.81,45.85,45.8,45.83,8400.0,40.1016,40.1366,40.0928,40.1191,8400.0
2012-08-30 11:50:00,45.84,45.86,45.82,45.83,9200.0,40.1278,40.1453,40.1103,40.1191,9200.0
2012-08-30 12:00:00,45.83,45.84,45.78,45.79,7200.0,40.1191,40.1278,40.0753,40.0841,7200.0
2012-08-30 12:10:00,45.77,45.77,45.73,45.73,3200.0,40.0666,40.0666,40.0315,40.0315,3200.0
2012-08-30 12:20:00,45.73,45.74,45.7,45.7,7200.0,40.0315,40.0403,40.0053,40.0053,7200.0
2012-08-30 12:30:00,45.71,45.75,45.71,45.73,10600.0,40.014,40.049,40.014,40.0315,10600.0
2012-08-30 12:40:00,45.74,45.75,45.73,45.73,6400.0,40.0403,40.049,40.0315,40.0315,6400.0
2012-08-30 12:50:00,45.74,45.76,45.74,45.74,5400.0,40.0403,40.0578,40.0403,40.0403,5400.0
2012-08-30 13:00:00,45.74,45.76,45.73,45.75,12800.0,40.0403,40.0578,40.0315,40.049,12800.0
2012-08-30 13:10:00,45.75,45.75,45.69,45.69,7500.0,40.049,40.049,39.9965,39.9965,7500.0
2012-08-30 13:20:00,45.7,45.7,45.64,45.66,9000.0,40.0053,40.0053,39.9528,39.9703,9000.0
2012-08-30 13:30:00,45.66,45.66,45.62,45.65,12900.0,39.9703,39.9703,39.9352,39.9615,12900.0
2012-08-30 13:40:00,45.65,45.65,45.63,45.65,5900.0,39.9615,39.9615,39.944,39.9615,5900.0
2012-08-30 13:50:00,45.65,45.66,45.64,45.65,7200.0,39.9615,39.9703,39.9528,39.9615,7200.0
2012-08-30 14:00:00,45.65,45.75,45.64,45.75,10600.0,39.9615,40.049,39.9528,40.049,10600.0
2012-08-30 14:10:00,45.75,45.79,45.75,45.76,9700.0,40.049,40.0841,40.049,40.0578,9700.0
2012-08-30 14:20:00,45.74,45.75,45.69,45.69,5100.0,40.0403,40.049,39.9965,39.9965,5100.0
2012-08-30 14:30:00,45.68,45.73,45.66,45.66,7900.0,39.9878,40.0315,39.9703,39.9703,7900.0
2012-08-30 14:40:00,45.66,45.7,45.66,45.7,5900.0,39.9703,40.0053,39.9703,40.0053,5900.0
2012-08-30 14:50:00,45.7,45.72,45.69,45.7,6600.0,40.0053,40.0228,39.9965,40.0053,6600.0
2012-08-30 15:00:00,45.71,45.72,45.65,45.65,16600.0,40.014,40.0228,39.9615,39.9615,16600.0
2012-08-30 15:10:00,45.66,45.68,45.61,45.62,26400.0,39.9703,39.9878,39.9265,39.9352,26400.0
2012-08-30 15:20:00,45.63,45.64,45.61,45.61,22100.0,39.944,39.9528,39.9265,39.9265,22100.0
2012-08-30 15:30:00,45.61,45.69,45.61,45.65,19400.0,39.9265,39.9965,39.9265,39.9615,19400.0
2012-08-30 15:40:00,45.66,45.66,45.54,45.55,45200.0,39.9703,39.9703,39.8652,39.874,45200.0
2012-08-30 15:50:00,45.56,45.56,45.47,45.51,79900.0,39.8827,39.8827,39.8039,39.839,79900.0
2012-08-31 09:30:00,45.68,45.98,45.68,45.97,12600.0,39.9878,40.2504,39.9878,40.2416,12600.0
2012-08-31 09:40:00,45.97,46.0,45.83,45.84,26300.0,40.2416,40.2679,40.1191,40.1278,26300.0
2012-08-31 09:50:00,45.84,45.85,45.73,45.79,7400.0,40.1278,40.1366,40.0315,40.0841,7400.0
2012-08-31 10:00:00,45.8,45.82,45.41,45.41,18600.0,40.0928,40.1103,39.7514,39.7514,18600.0
2012-08-31 10:10:00,45.39,45.62,45.37,45.62,24600.0,39.7339,39.9352,39.7164,39.9352,24600.0
2012-08-31 10:20:00,45.63,45.69,45.62,45.64,26400.0,39.944,39.9965,39.9352,39.9528,26400.0
2012-08-31 10:30:00,45.64,45.69,45.6,45.61,15800.0,39.9528,39.9965,39.9177,39.9265,15800.0
2012-08-31 10:40:00,45.62,45.72,45.61,45.71,14200.0,39.9352,40.0228,39.9265,40.014,14200.0
2012-08-31 10:50:00,45.68,45.8,45.65,45.79,15100.0,39.9878,40.0928,39.9615,40.0841,15100.0
2012-08-31 11:00:00,45.8,45.85,45.74,45.82,18800.0,40.0928,40.1366,40.0403,40.1103,18800.0
2012-08-31 11:10:00,45.82,45.87,45.82,45.87,10900.0,40.1103,40.1541,40.1103,40.1541,10900.0
2012-08-31 11:20:00,45.87,45.9,45.84,45.85,6700.0,40.1541,40.1804,40.1278,40.1366,6700.0
2012-08-31 11:30:00,45.85,45.85,45.81,45.85,4600.0,40.1366,40.1366,40.1016,40.1366,4600.0
2012-08-31 11:40:00,45.85,45.86,45.81,45.81,7000.0,40.1366,40.1453,40.1016,40.1016,7000.0
2012-08-31 11:50:00,45.82,45.86,45.82,45.82,8200.0,40.1103,40.1453,40.1103,40.1103,8200.0
2012-08-31 12:00:00,45.82,45.83,45.66,45.67,18800.0,40.1103,40.1191,39.9703,39.979,18800.0
2012-08-31 12:10:00,45.66,45.66,45.51,45.56,17300.0,39.9703,39.9703,39.839,39.8827,17300.0
2012-08-31 12:20:00,45.55,45.61,45.55,45.61,6200.0,39.874,39.9265,39.874,39.9265,6200.0
2012-08-31 12:30:00,45.6,45.66,45.57,45.66,5600.0,39.9177,39.9703,39.8915,39.9703,5600.0
2012-08-31 12:40:00,45.65,45.66,45.6,45.62,7600.0,39.9615,39.9703,39.9177,39.9352,7600.0
2012-08-31 12:50:00,45.63,45.69,45.62,45.67,9700.0,39.944,39.9965,39.9352,39.979,9700.0
2012-08-31 13:00:00,45.67,45.69,45.66,45.66,4800.0,39.979,39.9965,39.9703,39.9703,4800.0
2012-08-31 13:10:00,45.65,45.65,45.55,45.57,5800.0,39.9615,39.9615,39.874,39.8915,5800.0
2012-08-31 13:20:00,45.58,45.64,45.56,45.59,5200.0,39.9002,39.9528,39.8827,39.909,5200.0
2012-08-31 13:30:00,45.6,45.65,45.6,45.64,5400.0,39.9177,39.9615,39.9177,39.9528,5400.0
2012-08-31 13:40:00,45.66,45.68,45.64,45.65,12300.0,39.9703,39.9878,39.9528,39.9615,12300.0
2012-08-31 13:50:00,45.66,45.71,45.64,45.64,15700.0,39.9703,40.014,39.9528,39.9528,15700.0
2012-08-31 14:00:00,45.64,45.67,45.63,45.67,6300.0,39.9528,39.979,39.944,39.979,6300.0
2012-08-31 14:10:00,45.67,45.75,45.65,45.75,7800.0,39.979,40.049,39.9615,40.049,7800.0
2012-08-31 14:20:00,45.75,45.79,45.73,45.77,6300.0,40.049,40.0841,40.0315,40.0666,6300.0
2012-08-31 14:30:00,45.78,45.81,45.76,45.81,7800.0,40.0753,40.1016,40.0578,40.1016,7800.0
2012-08-31 14:40:00,45.81,45.81,45.78,45.81,9000.0,40.1016,40.1016,40.0753,40.1016,9000.0
2012-08-31 14:50:00,45.81,45.84,45.81,45.82,9100.0,40.1016,40.1278,40.1016,40.1103,9100.0
2012-08-31 15:00:00,45.82,45.82,45.71,45.71,8600.0,40.1103,40.1103,40.014,40.014,8600.0
2012-08-31 15:10:00,45.7,45.71,45.65,45.71,9500.0,40.0053,40.014,39.9615,40.014,9500.0
2012-08-31 15:20:00,45.71,45.73,45.7,45.71,17900.0,40.014,40.0315,40.0053,40.014,17900.0
2012-08-31 15:30:00,45.7,45.76,45.67,45.76,17100.0,40.0053,40.0578,39.979,40.0578,17100.0
2012-08-31 15:40:00,45.76,45.79,45.71,45.76,23700.0,40.0578,40.0841,40.014,40.0578,23700.0
2012-08-31 15:50:00,45.76,45.87,45.75,45.78,59600.0,40.0578,40.1541,40.049,40.0753,59600.0
2012-09-04 09:30:00,45.76,46.0,45.66,45.99,34100.0,40.0578,40.2679,39.9703,40.2591,34100.0
2012-09-04 09:40:00,45.96,46.04,45.87,46.04,8700.0,40.2329,40.3029,40.1541,40.3029,8700.0
2012-09-04 09:50:00,46.01,46.07,45.99,46.04,22500.0,40.2766,40.3292,40.2591,40.3029,22500.0
2012-09-04 10:00:00,46.03,46.04,45.83,45.83,12100.0,40.2942,40.3029,40.1191,40.1191,12100.0
2012-09-04 10:10:00,45.81,45.81,45.68,45.69,10300.0,40.1016,40.1016,39.9878,39.9965,10300.0
2012-09-04 10:20:00,45.68,45.72,45.63,45.65,12400.0,39.9878,40.0228,39.944,39.9615,12400.0
2012-09-04 10:30:00,45.63,45.68,45.58,45.66,13600.0,39.944,39.9878,39.9002,39.9703,13600.0
2012-09-04 10:40:00,45.67,45.67,45.59,45.59,7600.0,39.979,39.979,39.909,39.909,7600.0
2012-09-04 10:50:00,45.6,45.7,45.59,45.6,8800.0,39.9177,40.0053,39.909,39.9177,8800.0
2012-09-04 11:00:00,45.59,45.69,45.58,45.67,11500.0,39.909,39.9965,39.9002,39.979,11500.0
2012-09-04 11:10:00,45.67,45.68,45.64,45.66,6400.0,39.979,39.9878,39.9528,39.9703,6400.0
2012-09-04 11:20:00,45.69,45.72,45.67,45.67,5400.0,39.9965,40.0228,39.979,39.979,5400.0
2012-09-04 11:30:00,45.68,45.7,45.62,45.63,40000.0,39.9878,40.0053,39.9352,39.944,40000.0
2012-09-04 11:40:00,45.62,45.64,45.57,45.61,21500.0,39.9352,39.9528,39.8915,39.9265,21500.0
2012-09-04 11:50:00,45.61,45.63,45.58,45.58,6700.0,39.9265,39.944,39.9002,39.9002,6700.0
2012-09-04 12:00:00,45.6,45.69,45.59,45.69,6800.0,39.9177,39.9965,39.909,39.9965,6800.0
2012-09-04 12:10:00,45.68,45.76,45.68,45.75,8000.0,39.9878,40.0578,39.9878,40.049,8000.0
2012-09-04 12:20:00,45.75,45.77,45.75,45.76,4900.0,40.049,40.0666,40.049,40.0578,4900.0
2012-09-04 12:30:00,45.77,45.9,45.76,45.89,16100.0,40.0666,40.1804,40.0578,40.1716,16100.0
2012-09-04 12:40:00,45.89,45.92,45.88,45.88,8300.0,40.1716,40.1979,40.1628,40.1628,8300.0
2012-09-04 12:50:00,45.89,45.94,45.88,45.94,4200.0,40.1716,40.2154,40.1628,40.2154,4200.0
2012-09-04 13:00:00,45.92,45.98,45.92,45.95,5700.0,40.1979,40.2504,40.1979,40.2241,5700.0
2012-09-04 13:10:00,45.93,45.94,45.9,45.93,4300.0,40.2066,40.2154,40.1804,40.2066,4300.0
2012-09-04 13:20:00,45.93,45.96,45.91,45.93,6300.0,40.2066,40.2329,40.1891,40.2066,6300.0
2012-09-04 13:30:00,45.93,45.98,45.93,45.95,7400.0,40.2066,40.2504,40.2066,40.2241,7400.0
2012-09-04 13:40:00,45.94,45.95,45.91,45.92,4500.0,40.2154,40.2241,40.1891,40.1979,4500.0
2012-09-04 13:50:00,45.93,45.96,45.92,45.93,6400.0,40.2066,40.2329,40.1979,40.2066,6400.0
2012-09-04 14:00:00,45.94,46.07,45.92,46.07,8200.0,40.2154,40.3292,40.1979,40.3292,8200.0
2012-09-04 14:10:00,46.08,46.1,46.04,46.09,6800.0,40.3379,40.3554,40.3029,40.3467,6800.0
2012-09-04 14:20:00,46.09,46.15,46.09,46.14,9800.0,40.3467,40.3992,40.3467,40.3905,9800.0
2012-09-04 14:30:00,46.15,46.34,46.12,46.26,17600.0,40.3992,40.5655,40.3729,40.4955,17600.0
2012-09-04 14:40:00,46.27,46.29,46.2,46.29,10200.0,40.5043,40.5218,40.443,40.5218,10200.0
2012-09-04 14:50:00,46.29,46.31,46.2,46.23,5700.0,40.5218,40.5393,40.443,40.4692,5700.0
2012-09-04 15:00:00,46.23,46.31,46.19,46.3,11800.0,40.4692,40.5393,40.4342,40.5305,11800.0
2012-09-04 15:10:00,46.3,46.34,46.3,46.32,12000.0,40.5305,40.5655,40.5305,40.548,12000.0
2012-09-04 15:20:00,46.32,46.34,46.3,46.34,15600.0,40.548,40.5655,40.5305,40.5655,15600.0
2012-09-04 15:30:00,46.34,46.34,46.21,46.22,17500.0,40.5655,40.5655,40.4517,40.4605,17500.0
2012-09-04 15:40:00,46.21,46.23,46.11,46.16,34900.0,40.4517,40.4692,40.3642,40.408,34900.0
2012-09-04 15:50:00,46.15,46.18,46.13,46.17,44800.0,40.3992,40.4255,40.3817,40.4167,44800.0
2012-09-05 09:30:00,46.24,46.24,46.05,46.05,34700.0,40.478,40.478,40.3117,40.3117,34700.0
2012-09-05 09:40:00,46.07,46.07,45.55,45.66,36600.0,40.3292,40.3292,39.874,39.9703,36600.0
2012-09-05 09:50:00,45.65,45.75,45.64,45.7,8000.0,39.9615,40.049,39.9528,40.0053,8000.0
2012-09-05 10:00:00,45.73,45.81,45.7,45.72,10100.0,40.0315,40.1016,40.0053,40.0228,10100.0
2012-09-05 10:10:00,45.73,45.75,45.57,45.62,25600.0,40.0315,40.049,39.8915,39.9352,25600.0
2012-09-05 10:20:00,45.6,45.72,45.6,45.69,8900.0,39.9177,40.0228,39.9177,39.9965,8900.0
2012-09-05 10:30:00,45.72,45.77,45.6,45.6,29800.0,40.0228,40.0666,39.9177,39.9177,29800.0
2012-09-05 10:40:00,45.62,45.69,45.58,45.68,20300.0,39.9352,39.9965,39.9002,39.9878,20300.0
2012-09-05 10:50:00,45.66,45.75,45.65,45.66,18500.0,39.9703,40.049,39.9615,39.9703,18500.0
2012-09-05 11:00:00,45.66,45.77,45.65,45.76,7000.0,39.9703,40.0666,39.9615,40.0578,7000.0
2012-09-05 11:10:00,45.76,45.83,45.74,45.8,6700.0,40.0578,40.1191,40.0403,40.0928,6700.0
2012-09-05 11:20:00,45.8,45.91,45.77,45.91,8100.0,40.0928,40.1891,40.0666,40.1891,8100.0
2012-09-05 11:30:00,45.93,45.98,45.91,45.95,6300.0,40.2066,40.2504,40.1891,40.2241,6300.0
2012-09-05 11:40:00,45.96,45.97,45.91,45.92,8200.0,40.2329,40.2416,40.1891,40.1979,8200.0
2012-09-05 11:50:00,45.92,45.95,45.89,45.93,6600.0,40.1979,40.2241,40.1716,40.2066,6600.0
2012-09-05 12:00:00,45.92,45.96,45.88,45.95,7900.0,40.1979,40.2329,40.1628,40.2241,7900.0
2012-09-05 12:10:00,45.95,45.98,45.92,45.98,5400.0,40.2241,40.2504,40.1979,40.2504,5400.0
2012-09-05 12:20:00,45.98,46.0,45.98,46.0,2600.0,40.2504,40.2679,40.2504,40.2679,2600.0
2012-09-05 12:30:00,46.0,46.11,45.99,46.09,28700.0,40.2679,40.3642,40.2591,40.3467,28700.0
2012-09-05 12:40:00,46.09,46.13,46.05,46.13,22200.0,40.3467,40.3817,40.3117,40.3817,22200.0
2012-09-05 12:50:00,46.13,46.13,46.06,46.09,7600.0,40.3817,40.3817,40.3204,40.3467,7600.0
2012-09-05 13:00:00,46.09,46.1,46.04,46.05,6700.0,40.3467,40.3554,40.3029,40.3117,6700.0
2012-09-05 13:10:00,46.06,46.07,46.03,46.03,5100.0,40.3204,40.3292,40.2942,40.2942,5100.0
2012-09-05 13:20:00,46.03,46.04,46.02,46.02,3900.0,40.2942,40.3029,40.2854,40.2854,3900.0
2012-09-05 13:30:00,46.03,46.03,45.95,46.01,19900.0,40.2942,40.2942,40.2241,40.2766,19900.0
2012-09-05 13:40:00,46.0,46.02,45.95,45.99,16800.0,40.2679,40.2854,40.2241,40.2591,16800.0
2012-09-05 13:50:00,45.99,46.1,45.99,46.09,17200.0,40.2591,40.3554,40.2591,40.3467,17200.0
2012-09-05 14:00:00,46.11,46.11,46.08,46.1,13400.0,40.3642,40.3642,40.3379,40.3554,13400.0
2012-09-05 14:10:00,46.11,46.14,46.06,46.13,12100.0,40.3642,40.3905,40.3204,40.3817,12100.0
2012-09-05 14:20:00,46.13,46.16,46.1,46.14,9100.0,40.3817,40.408,40.3554,40.3905,9100.0
2012-09-05 14:30:00,46.14,46.21,46.13,46.18,9900.0,40.3905,40.4517,40.3817,40.4255,9900.0
2012-09-05 14:40:00,46.18,46.18,46.12,46.12,5700.0,40.4255,40.4255,40.3729,40.3729,5700.0
2012-09-05 14:50:00,46.13,46.19,46.13,46.13,6400.0,40.3817,40.4342,40.3817,40.3817,6400.0
2012-09-05 15:00:00,46.14,46.16,46.07,46.11,13100.0,40.3905,40.408,40.3292,40.3642,13100.0
2012-09-05 15:10:00,46.11,46.16,46.08,46.15,23800.0,40.3642,40.408,40.3379,40.3992,23800.0
2012-09-05 15:20:00,46.15,46.22,46.14,46.19,14000.0,40.3992,40.4605,40.3905,40.4342,14000.0
2012-09-05 15:30:00,46.18,46.21,46.13,46.15,26000.0,40.4255,40.4517,40.3817,40.3992,26000.0
2012-09-05 15:40:00,46.16,46.18,46.11,46.14,17400.0,40.408,40.4255,40.3642,40.3905,17400.0
2012-09-05 15:50:00,46.14,46.14,46.08,46.1,27500.0,40.3905,40.3905,40.3379,40.3554,27500.0
2012-09-06 09:30:00,46.4,46.65,46.3,46.6,16500.0,40.6181,40.8369,40.5305,40.7931,16500.0
2012-09-06 09:40:00,46.6,46.74,46.53,46.74,50900.0,40.7931,40.9157,40.7319,40.9157,50900.0
2012-09-06 09:50:00,46.75,46.87,46.71,46.8,7600.0,40.9244,41.0295,40.8894,40.9682,7600.0
2012-09-06 10:00:00,46.81,46.92,46.8,46.91,10700.0,40.977,41.0733,40.9682,41.0645,10700.0
2012-09-06 10:10:00,46.92,46.93,46.84,46.85,12300.0,41.0733,41.082,41.0032,41.012,12300.0
2012-09-06 10:20:00,46.86,46.96,46.86,46.93,16700.0,41.0207,41.1083,41.0207,41.082,16700.0
2012-09-06 10:30:00,46.93,47.07,46.92,47.04,15300.0,41.082,41.2046,41.0733,41.1783,15300.0
2012-09-06 10:40:00,47.05,47.05,46.91,47.02,37000.0,41.1871,41.1871,41.0645,41.1608,37000.0
2012-09-06 10:50:00,47.01,47.02,46.91,47.0,14100.0,41.152,41.1608,41.0645,41.1433,14100.0
2012-09-06 11:00:00,46.99,47.02,46.95,46.98,23800.0,41.1345,41.1608,41.0995,41.1258,23800.0
2012-09-06 11:10:00,47.0,47.04,46.98,46.98,19200.0,41.1433,41.1783,41.1258,41.1258,19200.0
2012-09-06 11:20:00,46.98,47.01,46.97,46.98,12200.0,41.1258,41.152,41.117,41.1258,12200.0
2012-09-06 11:30:00,46.99,47.05,46.99,47.03,8500.0,41.1345,41.1871,41.1345,41.1695,8500.0
2012-09-06 11:40:00,47.03,47.09,46.98,47.0,45500.0,41.1695,41.2221,41.1258,41.1433,45500.0
2012-09-06 11:50:00,47.0,47.03,46.97,46.98,18900.0,41.1433,41.1695,41.117,41.1258,18900.0
2012-09-06 12:00:00,47.0,47.02,46.99,47.01,8100.0,41.1433,41.1608,41.1345,41.152,8100.0
2012-09-06 12:10:00,47.01,47.01,46.94,46.99,18700.0,41.152,41.152,41.0908,41.1345,18700.0
2012-09-06 12:20:00,46.98,47.0,46.89,46.9,18500.0,41.1258,41.1433,41.047,41.0557,18500.0
2012-09-06 12:30:00,46.9,46.93,46.89,46.93,10600.0,41.0557,41.082,41.047,41.082,10600.0
2012-09-06 12:40:00,46.93,46.93,46.89,46.91,9200.0,41.082,41.082,41.047,41.0645,9200.0
2012-09-06 12:50:00,46.9,46.91,46.89,46.9,10600.0,41.0557,41.0645,41.047,41.0557,10600.0
2012-09-06 13:00:00,46.9,46.91,46.87,46.87,9900.0,41.0557,41.0645,41.0295,41.0295,9900.0
2012-09-06 13:10:00,46.86,46.91,46.86,46.89,4700.0,41.0207,41.0645,41.0207,41.047,4700.0
2012-09-06 13:20:00,46.9,46.91,46.89,46.91,8600.0,41.0557,41.0645,41.047,41.0645,8600.0
2012-09-06 13:30:00,46.9,46.91,46.88,46.9,8000.0,41.0557,41.0645,41.0382,41.0557,8000.0
2012-09-06 13:40:00,46.9,46.91,46.89,46.9,19800.0,41.0557,41.0645,41.047,41.0557,19800.0
2012-09-06 13:50:00,46.91,46.91,46.89,46.91,17100.0,41.0645,41.0645,41.047,41.0645,17100.0
2012-09-06 14:00:00,46.91,46.94,46.9,46.92,13400.0,41.0645,41.0908,41.0557,41.0733,13400.0
2012-09-06 14:10:00,46.91,46.97,46.9,46.97,14100.0,41.0645,41.117,41.0557,41.117,14100.0
2012-09-06 14:20:00,46.97,46.97,46.92,46.95,18900.0,41.117,41.117,41.0733,41.0995,18900.0
2012-09-06 14:30:00,46.95,47.02,46.95,47.0,15900.0,41.0995,41.1608,41.0995,41.1433,15900.0
2012-09-06 14:40:00,46.98,47.07,46.98,47.07,32100.0,41.1258,41.2046,41.1258,41.2046,32100.0
2012-09-06 14:50:00,47.06,47.08,47.04,47.06,25900.0,41.1958,41.2133,41.1783,41.1958,25900.0
2012-09-06 15:00:00,47.05,47.08,47.03,47.05,14100.0,41.1871,41.2133,41.1695,41.1871,14100.0
2012-09-06 15:10:00,47.06,47.08,47.03,47.05,20900.0,41.1958,41.2133,41.1695,41.1871,20900.0
2012-09-06 15:20:00,47.05,47.06,47.04,47.05,16600.0,41.1871,41.1958,41.1783,41.1871,16600.0
2012-09-06 15:30:00,47.05,47.09,47.04,47.07,31800.0,41.1871,41.2221,41.1783,41.2046,31800.0
2012-09-06 15:40:00,47.06,47.12,47.05,47.12,25300.0,41.1958,41.2483,41.1871,41.2483,25300.0
2012-09-06 15:50:00,47.12,47.19,47.09,47.19,51900.0,41.2483,41.3096,41.2221,41.3096,51900.0
2012-09-07 09:30:00,47.23,47.23,47.03,47.2,5000.0,41.3446,41.3446,41.1695,41.3184,5000.0
2012-09-07 09:40:00,47.19,47.27,47.19,47.23,13900.0,41.3096,41.3796,41.3096,41.3446,13900.0
2012-09-07 09:50:00,47.23,47.23,47.14,47.16,11100.0,41.3446,41.3446,41.2658,41.2833,11100.0
2012-09-07 10:00:00,47.18,47.19,47.13,47.14,5000.0,41.3009,41.3096,41.2571,41.2658,5000.0
2012-09-07 10:10:00,47.16,47.22,47.12,47.17,11300.0,41.2833,41.3359,41.2483,41.2921,11300.0
2012-09-07 10:20:00,47.17,47.21,47.1,47.1,20900.0,41.2921,41.3271,41.2308,41.2308,20900.0
2012-09-07 10:30:00,47.1,47.17,47.09,47.12,6700.0,41.2308,41.2921,41.2221,41.2483,6700.0
2012-09-07 10:40:00,47.13,47.18,47.11,47.17,4600.0,41.2571,41.3009,41.2396,41.2921,4600.0
2012-09-07 10:50:00,47.16,47.29,47.15,47.25,10900.0,41.2833,41.3971,41.2746,41.3621,10900.0
2012-09-07 11:00:00,47.25,47.29,47.19,47.26,14800.0,41.3621,41.3971,41.3096,41.3709,14800.0
2012-09-07 11:10:00,47.23,47.23,47.18,47.2,3800.0,41.3446,41.3446,41.3009,41.3184,3800.0
2012-09-07 11:20:00,47.21,47.23,47.18,47.2,22700.0,41.3271,41.3446,41.3009,41.3184,22700.0
2012-09-07 11:30:00,47.22,47.22,47.08,47.08,5500.0,41.3359,41.3359,41.2133,41.2133,5500.0
2012-09-07 11:40:00,47.07,47.07,47.06,47.07,3100.0,41.2046,41.2046,41.1958,41.2046,3100.0
2012-09-07 11:50:00,47.06,47.06,46.98,46.98,5300.0,41.1958,41.1958,41.1258,41.1258,5300.0
2012-09-07 12:00:00,46.99,47.03,46.98,47.0,4700.0,41.1345,41.1695,41.1258,41.1433,4700.0
2012-09-07 12:10:00,47.0,47.01,46.95,46.97,1600.0,41.1433,41.152,41.0995,41.117,1600.0
2012-09-07 12:20:00,46.97,46.97,46.94,46.95,7100.0,41.117,41.117,41.0908,41.0995,7100.0
2012-09-07 12:30:00,46.93,46.94,46.87,46.9,6700.0,41.082,41.0908,41.0295,41.0557,6700.0
2012-09-07 12:40:00,46.91,46.91,46.84,46.85,8300.0,41.0645,41.0645,41.0032,41.012,8300.0
2012-09-07 12:50:00,46.85,46.86,46.74,46.74,9800.0,41.012,41.0207,40.9157,40.9157,9800.0
2012-09-07 13:00:00,46.75,46.91,46.75,46.9,13300.0,40.9244,41.0645,40.9244,41.0557,13300.0
2012-09-07 13:10:00,46.9,46.93,46.89,46.92,3600.0,41.0557,41.082,41.047,41.0733,3600.0
2012-09-07 13:20:00,46.93,46.99,46.89,46.99,5400.0,41.082,41.1345,41.047,41.1345,5400.0
2012-09-07 13:30:00,46.96,46.98,46.92,46.92,2800.0,41.1083,41.1258,41.0733,41.0733,2800.0
2012-09-07 13:40:00,46.92,46.93,46.88,46.89,4400.0,41.0733,41.082,41.0382,41.047,4400.0
2012-09-07 13:50:00,46.89,46.9,46.82,46.82,7800.0,41.047,41.0557,40.9857,40.9857,7800.0
2012-09-07 14:00:00,46.84,46.86,46.82,46.84,5400.0,41.0032,41.0207,40.9857,41.0032,5400.0
2012-09-07 14:10:00,46.84,46.87,46.83,46.87,6800.0,41.0032,41.0295,40.9945,41.0295,6800.0
2012-09-07 14:20:00,46.9,46.91,46.87,46.88,6200.0,41.0557,41.0645,41.0295,41.0382,6200.0
2012-09-07 14:30:00,46.9,46.91,46.86,46.88,4200.0,41.0557,41.0645,41.0207,41.0382,4200.0
2012-09-07 14:40:00,46.88,46.88,46.8,46.83,9700.0,41.0382,41.0382,40.9682,40.9945,9700.0
2012-09-07 14:50:00,46.82,46.84,46.81,46.82,7700.0,40.9857,41.0032,40.977,40.9857,7700.0
2012-09-07 15:00:00,46.82,46.84,46.8,46.82,8100.0,40.9857,41.0032,40.9682,40.9857,8100.0
2012-09-07 15:10:00,46.82,46.83,46.77,46.77,10000.0,40.9857,40.9945,40.9419,40.9419,10000.0
2012-09-07 15:20:00,46.77,46.77,46.74,46.76,9300.0,40.9419,40.9419,40.9157,40.9332,9300.0
2012-09-07 15:30:00,46.77,46.78,46.74,46.76,17700.0,40.9419,40.9507,40.9157,40.9332,17700.0
2012-09-07 15:40:00,46.76,46.81,46.74,46.77,31000.0,40.9332,40.977,40.9157,40.9419,31000.0
2012-09-07 15:50:00,46.77,46.83,46.73,46.83,71000.0,40.9419,40.9945,40.9069,40.9945,71000.0
2012-09-10 09:30:00,46.63,46.8,46.46,46.76,26000.0,40.8194,40.9682,40.6706,40.9332,26000.0
2012-09-10 09:40:00,46.73,46.8,46.7,46.7,15300.0,40.9069,40.9682,40.8807,40.8807,15300.0
2012-09-10 09:50:00,46.7,46.73,46.66,46.69,18100.0,40.8807,40.9069,40.8457,40.8719,18100.0
2012-09-10 10:00:00,46.68,46.73,46.67,46.69,6700.0,40.8632,40.9069,40.8544,40.8719,6700.0
2012-09-10 10:10:00,46.69,46.72,46.65,46.7,9300.0,40.8719,40.8982,40.8369,40.8807,9300.0
2012-09-10 10:20:00,46.71,46.74,46.7,46.72,16000.0,40.8894,40.9157,40.8807,40.8982,16000.0
2012-09-10 10:30:00,46.7,46.73,46.68,46.71,12600.0,40.8807,40.9069,40.8632,40.8894,12600.0
2012-09-10 10:40:00,46.7,46.73,46.69,46.71,9500.0,40.8807,40.9069,40.8719,40.8894,9500.0
2012-09-10 10:50:00,46.71,46.77,46.69,46.76,8500.0,40.8894,40.9419,40.8719,40.9332,8500.0
2012-09-10 11:00:00,46.76,46.76,46.7,46.73,11300.0,40.9332,40.9332,40.8807,40.9069,11300.0
2012-09-10 11:10:00,46.71,46.75,46.71,46.74,6300.0,40.8894,40.9244,40.8894,40.9157,6300.0
2012-09-10 11:20:00,46.73,46.8,46.73,46.8,7000.0,40.9069,40.9682,40.9069,40.9682,7000.0
2012-09-10 11:30:00,46.8,46.8,46.75,46.79,18200.0,40.9682,40.9682,40.9244,40.9595,18200.0
2012-09-10 11:40:00,46.8,46.8,46.76,46.79,6800.0,40.9682,40.9682,40.9332,40.9595,6800.0
2012-09-10 11:50:00,46.79,46.8,46.77,46.78,7600.0,40.9595,40.9682,40.9419,40.9507,7600.0
2012-09-10 12:00:00,46.79,46.79,46.72,46.72,8300.0,40.9595,40.9595,40.8982,40.8982,8300.0
2012-09-10 12:10:00,46.73,46.75,46.68,46.72,18000.0,40.9069,40.9244,40.8632,40.8982,18000.0
2012-09-10 12:20:00,46.71,46.71,46.69,46.7,6100.0,40.8894,40.8894,40.8719,40.8807,6100.0
2012-09-10 12:30:00,46.7,46.7,46.67,46.7,3000.0,40.8807,40.8807,40.8544,40.8807,3000.0
2012-09-10 12:40:00,46.7,46.71,46.69,46.7,4200.0,40.8807,40.8894,40.8719,40.8807,4200.0
2012-09-10 12:50:00,46.69,46.71,46.68,46.69,10600.0,40.8719,40.8894,40.8632,40.8719,10600.0
2012-09-10 13:00:00,46.69,46.72,46.69,46.72,3700.0,40.8719,40.8982,40.8719,40.8982,3700.0
2012-09-10 13:10:00,46.71,46.73,46.7,46.7,8700.0,40.8894,40.9069,40.8807,40.8807,8700.0
2012-09-10 13:20:00,46.7,46.71,46.67,46.69,5300.0,40.8807,40.8894,40.8544,40.8719,5300.0
2012-09-10 13:30:00,46.69,46.72,46.69,46.72,2700.0,40.8719,40.8982,40.8719,40.8982,2700.0
2012-09-10 13:40:00,46.72,46.72,46.63,46.64,4400.0,40.8982,40.8982,40.8194,40.8281,4400.0
2012-09-10 13:50:00,46.65,46.74,46.65,46.65,9500.0,40.8369,40.9157,40.8369,40.8369,9500.0
2012-09-10 14:00:00,46.68,46.73,46.68,46.68,7100.0,40.8632,40.9069,40.8632,40.8632,7100.0
2012-09-10 14:10:00,46.68,46.71,46.67,46.7,4600.0,40.8632,40.8894,40.8544,40.8807,4600.0
2012-09-10 14:20:00,46.7,46.72,46.69,46.7,7900.0,40.8807,40.8982,40.8719,40.8807,7900.0
2012-09-10 14:30:00,46.7,46.75,46.68,46.68,6000.0,40.8807,40.9244,40.8632,40.8632,6000.0
2012-09-10 14:40:00,46.68,46.72,46.68,46.71,6600.0,40.8632,40.8982,40.8632,40.8894,6600.0
2012-09-10 14:50:00,46.7,46.76,46.68,46.7,9700.0,40.8807,40.9332,40.8632,40.8807,9700.0
2012-09-10 15:00:00,46.7,46.72,46.68,46.69,8600.0,40.8807,40.8982,40.8632,40.8719,8600.0
2012-09-10 15:10:00,46.7,46.7,46.65,46.65,9800.0,40.8807,40.8807,40.8369,40.8369,9800.0
2012-09-10 15:20:00,46.66,46.71,46.62,46.62,14900.0,40.8457,40.8894,40.8106,40.8106,14900.0
2012-09-10 15:30:00,46.61,46.64,46.57,46.59,9800.0,40.8019,40.8281,40.7669,40.7844,9800.0
2012-09-10 15:40:00,46.58,46.59,46.53,46.53,11800.0,40.7756,40.7844,40.7319,40.7319,11800.0
2012-09-10 15:50:00,46.55,46.58,46.48,46.48,53600.0,40.7494,40.7756,40.6881,40.6881,53600.0
2012-09-11 09:30:00,46.42,46.49,46.29,46.37,16100.0,40.6356,40.6968,40.5218,40.5918,16100.0
2012-09-11 09:40:00,46.37,46.45,46.35,46.37,6800.0,40.5918,40.6618,40.5743,40.5918,6800.0
2012-09-11 09:50:00,46.4,46.54,46.4,46.41,23600.0,40.6181,40.7406,40.6181,40.6268,23600.0
2012-09-11 10:00:00,46.44,46.46,46.38,46.46,6000.0,40.6531,40.6706,40.6005,40.6706,6000.0
2012-09-11 10:10:00,46.47,46.51,46.46,46.48,4400.0,40.6793,40.7143,40.6706,40.6881,4400.0
2012-09-11 10:20:00,46.46,46.56,46.46,46.56,2300.0,40.6706,40.7581,40.6706,40.7581,2300.0
2012-09-11 10:30:00,46.54,46.56,46.5,46.54,34500.0,40.7406,40.7581,40.7056,40.7406,34500.0
2012-09-11 10:40:00,46.53,46.62,46.5,46.62,4500.0,40.7319,40.8106,40.7056,40.8106,4500.0
2012-09-11 10:50:00,46.62,46.65,46.62,46.62,1900.0,40.8106,40.8369,40.8106,40.8106,1900.0
2012-09-11 11:00:00,46.64,46.76,46.64,46.74,26900.0,40.8281,40.9332,40.8281,40.9157,26900.0
2012-09-11 11:10:00,46.76,46.76,46.69,46.75,8700.0,40.9332,40.9332,40.8719,40.9244,8700.0
2012-09-11 11:20:00,46.75,46.81,46.75,46.81,5000.0,40.9244,40.977,40.9244,40.977,5000.0
2012-09-11 11:30:00,46.77,46.85,46.77,46.85,6500.0,40.9419,41.012,40.9419,41.012,6500.0
2012-09-11 11:40:00,46.83,46.84,46.78,46.82,4000.0,40.9945,41.0032,40.9507,40.9857,4000.0
2012-09-11 11:50:00,46.8,46.82,46.78,46.79,4100.0,40.9682,40.9857,40.9507,40.9595,4100.0
2012-09-11 12:00:00,46.78,46.82,46.78,46.8,4000.0,40.9507,40.9857,40.9507,40.9682,4000.0
2012-09-11 12:10:00,46.81,46.81,46.7,46.76,23000.0,40.977,40.977,40.8807,40.9332,23000.0
2012-09-11 12:20:00,46.77,46.83,46.77,46.83,2000.0,40.9419,40.9945,40.9419,40.9945,2000.0
2012-09-11 12:30:00,46.84,46.84,46.8,46.84,3200.0,41.0032,41.0032,40.9682,41.0032,3200.0
2012-09-11 12:40:00,46.82,46.85,46.82,46.83,2600.0,40.9857,41.012,40.9857,40.9945,2600.0
2012-09-11 12:50:00,46.82,46.83,46.81,46.83,3500.0,40.9857,40.9945,40.977,40.9945,3500.0
2012-09-11 13:00:00,46.83,46.84,46.78,46.79,16100.0,40.9945,41.0032,40.9507,40.9595,16100.0
2012-09-11 13:10:00,46.8,46.86,46.76,46.86,3200.0,40.9682,41.0207,40.9332,41.0207,3200.0
2012-09-11 13:20:00,46.85,46.85,46.8,46.83,2100.0,41.012,41.012,40.9682,40.9945,2100.0
2012-09-11 13:30:00,46.82,46.82,46.76,46.79,3800.0,40.9857,40.9857,40.9332,40.9595,3800.0
2012-09-11 13:40:00,46.78,46.84,46.77,46.82,2400.0,40.9507,41.0032,40.9419,40.9857,2400.0
2012-09-11 13:50:00,46.82,46.84,46.81,46.82,3700.0,40.9857,41.0032,40.977,40.9857,3700.0
2012-09-11 14:00:00,46.82,46.84,46.8,46.81,10700.0,40.9857,41.0032,40.9682,40.977,10700.0
2012-09-11 14:10:00,46.82,46.84,46.78,46.79,6400.0,40.9857,41.0032,40.9507,40.9595,6400.0
2012-09-11 14:20:00,46.79,46.87,46.79,46.87,11100.0,40.9595,41.0295,40.9595,41.0295,11100.0
2012-09-11 14:30:00,46.86,46.87,46.83,46.84,6600.0,41.0207,41.0295,40.9945,41.0032,6600.0
2012-09-11 14:40:00,46.83,46.83,46.68,46.68,10800.0,40.9945,40.9945,40.8632,40.8632,10800.0
2012-09-11 14:50:00,46.7,46.79,46.7,46.77,7900.0,40.8807,40.9595,40.8807,40.9419,7900.0
2012-09-11 15:00:00,46.77,46.8,46.75,46.79,15000.0,40.9419,40.9682,40.9244,40.9595,15000.0
2012-09-11 15:10:00,46.8,46.82,46.75,46.8,21000.0,40.9682,40.9857,40.9244,40.9682,21000.0
2012-09-11 15:20:00,46.8,46.81,46.74,46.81,20000.0,40.9682,40.977,40.9157,40.977,20000.0
2012-09-11 15:30:00,46.8,46.81,46.7,46.72,18100.0,40.9682,40.977,40.8807,40.8982,18100.0
2012-09-11 15:40:00,46.73,46.82,46.69,46.82,28500.0,40.9069,40.9857,40.8719,40.9857,28500.0
2012-09-11 15:50:00,46.81,46.87,46.78,46.85,59400.0,40.977,41.0295,40.9507,41.012,59400.0
2012-09-12 09:30:00,46.98,46.99,46.89,46.93,2500.0,41.1258,41.1345,41.047,41.082,2500.0
2012-09-12 09:40:00,46.93,46.95,46.81,46.82,12100.0,41.082,41.0995,40.977,40.9857,12100.0
2012-09-12 09:50:00,46.81,46.84,46.66,46.66,12400.0,40.977,41.0032,40.8457,40.8457,12400.0
2012-09-12 10:00:00,46.66,46.8,46.65,46.78,4800.0,40.8457,40.9682,40.8369,40.9507,4800.0
2012-09-12 10:10:00,46.78,46.83,46.74,46.81,5200.0,40.9507,40.9945,40.9157,40.977,5200.0
2012-09-12 10:20:00,46.82,46.82,46.71,46.71,3000.0,40.9857,40.9857,40.8894,40.8894,3000.0
2012-09-12 10:30:00,46.71,46.8,46.7,46.73,5000.0,40.8894,40.9682,40.8807,40.9069,5000.0
2012-09-12 10:40:00,46.75,46.76,46.7,46.72,4400.0,40.9244,40.9332,40.8807,40.8982,4400.0
2012-09-12 10:50:00,46.72,46.75,46.7,46.73,5400.0,40.8982,40.9244,40.8807,40.9069,5400.0
2012-09-12 11:00:00,46.75,46.82,46.74,46.75,17800.0,40.9244,40.9857,40.9157,40.9244,17800.0
2012-09-12 11:10:00,46.78,46.85,46.75,46.75,27700.0,40.9507,41.012,40.9244,40.9244,27700.0
2012-09-12 11:20:00,46.75,46.8,46.69,46.71,10600.0,40.9244,40.9682,40.8719,40.8894,10600.0
2012-09-12 11:30:00,46.74,46.75,46.72,46.73,4000.0,40.9157,40.9244,40.8982,40.9069,4000.0
2012-09-12 11:40:00,46.72,46.73,46.67,46.71,22200.0,40.8982,40.9069,40.8544,40.8894,22200.0
2012-09-12 11:50:00,46.71,46.73,46.59,46.6,23500.0,40.8894,40.9069,40.7844,40.7931,23500.0
2012-09-12 12:00:00,46.6,46.62,46.5,46.5,7100.0,40.7931,40.8106,40.7056,40.7056,7100.0
2012-09-12 12:10:00,46.51,46.51,46.44,46.5,9500.0,40.7143,40.7143,40.6531,40.7056,9500.0
2012-09-12 12:20:00,46.51,46.51,46.43,46.43,13300.0,40.7143,40.7143,40.6443,40.6443,13300.0
2012-09-12 12:30:00,46.44,46.45,46.41,46.41,6200.0,40.6531,40.6618,40.6268,40.6268,6200.0
2012-09-12 12:40:00,46.42,46.45,46.42,46.42,4700.0,40.6356,40.6618,40.6356,40.6356,4700.0
2012-09-12 12:50:00,46.42,46.42,46.37,46.41,7000.0,40.6356,40.6356,40.5918,40.6268,7000.0
2012-09-12 13:00:00,46.41,46.46,46.4,46.43,13600.0,40.6268,40.6706,40.6181,40.6443,13600.0
2012-09-12 13:10:00,46.43,46.5,46.43,46.45,6400.0,40.6443,40.7056,40.6443,40.6618,6400.0
2012-09-12 13:20:00,46.46,46.46,46.41,46.42,11200.0,40.6706,40.6706,40.6268,40.6356,11200.0
2012-09-12 13:30:00,46.42,46.42,46.39,46.4,27600.0,40.6356,40.6356,40.6093,40.6181,27600.0
2012-09-12 13:40:00,46.39,46.42,46.39,46.4,15000.0,40.6093,40.6356,40.6093,40.6181,15000.0
2012-09-12 13:50:00,46.4,46.42,46.39,46.4,13300.0,40.6181,40.6356,40.6093,40.6181,13300.0
2012-09-12 14:00:00,46.4,46.41,46.38,46.39,7900.0,40.6181,40.6268,40.6005,40.6093,7900.0
2012-09-12 14:10:00,46.39,46.39,46.33,46.34,7400.0,40.6093,40.6093,40.5568,40.5655,7400.0
2012-09-12 14:20:00,46.33,46.38,46.33,46.36,9500.0,40.5568,40.6005,40.5568,40.583,9500.0
2012-09-12 14:30:00,46.36,46.38,46.31,46.33,16600.0,40.583,40.6005,40.5393,40.5568,16600.0
2012-09-12 14:40:00,46.31,46.33,46.26,46.29,13900.0,40.5393,40.5568,40.4955,40.5218,13900.0
2012-09-12 14:50:00,46.27,46.3,46.26,46.28,12600.0,40.5043,40.5305,40.4955,40.513,12600.0
2012-09-12 15:00:00,46.29,46.35,46.28,46.34,13400.0,40.5218,40.5743,40.513,40.5655,13400.0
2012-09-12 15:10:00,46.34,46.34,46.29,46.31,12200.0,40.5655,40.5655,40.5218,40.5393,12200.0
2012-09-12 15:20:00,46.3,46.32,46.29,46.29,15100.0,40.5305,40.548,40.5218,40.5218,15100.0
2012-09-12 15:30:00,46.3,46.31,46.28,46.29,17400.0,40.5305,40.5393,40.513,40.5218,17400.0
2012-09-12 15:40:00,46.29,46.31,46.22,46.23,23800.0,40.5218,40.5393,40.4605,40.4692,23800.0
2012-09-12 15:50:00,46.24,46.24,46.16,46.17,100700.0,40.478,40.478,40.408,40.4167,100700.0
2012-09-13 09:30:00,46.26,46.3,46.04,46.09,14200.0,40.4955,40.5305,40.3029,40.3467,14200.0
2012-09-13 09:40:00,46.14,46.23,45.94,45.95,15500.0,40.3905,40.4692,40.2154,40.2241,15500.0
2012-09-13 09:50:00,45.96,46.07,45.95,46.02,4700.0,40.2329,40.3292,40.2241,40.2854,4700.0
2012-09-13 10:00:00,46.02,46.02,45.96,45.96,8900.0,40.2854,40.2854,40.2329,40.2329,8900.0
2012-09-13 10:10:00,45.99,46.02,45.99,45.99,6400.0,40.2591,40.2854,40.2591,40.2591,6400.0
2012-09-13 10:20:00,45.99,46.05,45.89,45.89,26600.0,40.2591,40.3117,40.1716,40.1716,26600.0
2012-09-13 10:30:00,45.9,46.03,45.9,46.03,11300.0,40.1804,40.2942,40.1804,40.2942,11300.0
2012-09-13 10:40:00,46.03,46.1,45.95,45.96,22000.0,40.2942,40.3554,40.2241,40.2329,22000.0
2012-09-13 10:50:00,45.96,45.99,45.94,45.97,6800.0,40.2329,40.2591,40.2154,40.2416,6800.0
2012-09-13 11:00:00,45.98,46.04,45.94,45.94,8600.0,40.2504,40.3029,40.2154,40.2154,8600.0
2012-09-13 11:10:00,45.95,46.04,45.94,46.0,17800.0,40.2241,40.3029,40.2154,40.2679,17800.0
2012-09-13 11:20:00,46.0,46.08,45.99,46.08,13500.0,40.2679,40.3379,40.2591,40.3379,13500.0
2012-09-13 11:30:00,46.09,46.11,46.03,46.06,6100.0,40.3467,40.3642,40.2942,40.3204,6100.0
2012-09-13 11:40:00,46.08,46.12,46.07,46.1,56400.0,40.3379,40.3729,40.3292,40.3554,56400.0
2012-09-13 11:50:00,46.1,46.1,46.03,46.04,4700.0,40.3554,40.3554,40.2942,40.3029,4700.0
2012-09-13 12:00:00,46.05,46.12,46.04,46.12,1900.0,40.3117,40.3729,40.3029,40.3729,1900.0
2012-09-13 12:10:00,46.12,46.12,46.01,46.05,6900.0,40.3729,40.3729,40.2766,40.3117,6900.0
2012-09-13 12:20:00,46.06,46.19,46.06,46.15,24900.0,40.3204,40.4342,40.3204,40.3992,24900.0
2012-09-13 12:30:00,46.15,46.33,46.06,46.19,23600.0,40.3992,40.5568,40.3204,40.4342,23600.0
2012-09-13 12:40:00,46.23,46.44,46.23,46.28,11300.0,40.4692,40.6531,40.4692,40.513,11300.0
2012-09-13 12:50:00,46.28,46.36,46.24,46.28,10500.0,40.513,40.583,40.478,40.513,10500.0
2012-09-13 13:00:00,46.3,46.41,46.28,46.36,9900.0,40.5305,40.6268,40.513,40.583,9900.0
2012-09-13 13:10:00,46.38,46.41,46.31,46.39,6800.0,40.6005,40.6268,40.5393,40.6093,6800.0
2012-09-13 13:20:00,46.38,46.49,46.38,46.49,5100.0,40.6005,40.6968,40.6005,40.6968,5100.0
2012-09-13 13:30:00,46.54,46.58,46.52,46.54,4900.0,40.7406,40.7756,40.7231,40.7406,4900.0
2012-09-13 13:40:00,46.54,46.64,46.53,46.63,113200.0,40.7406,40.8281,40.7319,40.8194,113200.0
2012-09-13 13:50:00,46.63,46.65,46.55,46.55,10900.0,40.8194,40.8369,40.7494,40.7494,10900.0
2012-09-13 14:00:00,46.55,46.65,46.52,46.61,7700.0,40.7494,40.8369,40.7231,40.8019,7700.0
2012-09-13 14:10:00,46.61,46.7,46.61,46.67,111700.0,40.8019,40.8807,40.8019,40.8544,111700.0
2012-09-13 14:20:00,46.67,46.85,46.67,46.81,12400.0,40.8544,41.012,40.8544,40.977,12400.0
2012-09-13 14:30:00,46.8,46.82,46.73,46.75,13000.0,40.9682,40.9857,40.9069,40.9244,13000.0
2012-09-13 14:40:00,46.76,46.81,46.74,46.78,6400.0,40.9332,40.977,40.9157,40.9507,6400.0
2012-09-13 14:50:00,46.77,46.77,46.72,46.75,4700.0,40.9419,40.9419,40.8982,40.9244,4700.0
2012-09-13 15:00:00,46.75,46.82,46.71,46.79,17600.0,40.9244,40.9857,40.8894,40.9595,17600.0
2012-09-13 15:10:00,46.8,46.81,46.74,46.75,37000.0,40.9682,40.977,40.9157,40.9244,37000.0
2012-09-13 15:20:00,46.75,46.89,46.75,46.8,40500.0,40.9244,41.047,40.9244,40.9682,40500.0
2012-09-13 15:30:00,46.8,46.83,46.73,46.81,31500.0,40.9682,40.9945,40.9069,40.977,31500.0
2012-09-13 15:40:00,46.8,46.85,46.74,46.78,48900.0,40.9682,41.012,40.9157,40.9507,48900.0
2012-09-13 15:50:00,46.78,46.83,46.74,46.83,97100.0,40.9507,40.9945,40.9157,40.9945,97100.0
2012-09-14 09:30:00,46.83,46.94,46.7,46.87,8000.0,40.9945,41.0908,40.8807,41.0295,8000.0
2012-09-14 09:40:00,46.94,47.15,46.94,47.12,27400.0,41.0908,41.2746,41.0908,41.2483,27400.0
2012-09-14 09:50:00,47.12,47.31,47.03,47.3,18900.0,41.2483,41.4147,41.1695,41.4059,18900.0
2012-09-14 10:00:00,47.3,47.55,47.26,47.52,33400.0,41.4059,41.6247,41.3709,41.5985,33400.0
2012-09-14 10:10:00,47.51,47.58,47.33,47.33,32700.0,41.5897,41.651,41.4322,41.4322,32700.0
2012-09-14 10:20:00,47.33,47.47,47.33,47.47,19000.0,41.4322,41.5547,41.4322,41.5547,19000.0
2012-09-14 10:30:00,47.47,47.47,47.37,47.47,8300.0,41.5547,41.5547,41.4672,41.5547,8300.0
2012-09-14 10:40:00,47.47,47.55,47.42,47.49,20500.0,41.5547,41.6247,41.5109,41.5722,20500.0
2012-09-14 10:50:00,47.48,47.49,47.42,47.47,11400.0,41.5635,41.5722,41.5109,41.5547,11400.0
2012-09-14 11:00:00,47.48,47.52,47.33,47.36,24300.0,41.5635,41.5985,41.4322,41.4584,24300.0
2012-09-14 11:10:00,47.37,47.51,47.37,47.44,22100.0,41.4672,41.5897,41.4672,41.5285,22100.0
2012-09-14 11:20:00,47.44,47.61,47.43,47.61,16700.0,41.5285,41.6773,41.5197,41.6773,16700.0
2012-09-14 11:30:00,47.6,47.63,47.53,47.55,10900.0,41.6685,41.6948,41.6072,41.6247,10900.0
2012-09-14 11:40:00,47.57,47.64,47.56,47.57,13400.0,41.6423,41.7035,41.6335,41.6423,13400.0
2012-09-14 11:50:00,47.56,47.6,47.52,47.59,6000.0,41.6335,41.6685,41.5985,41.6598,6000.0
2012-09-14 12:00:00,47.61,47.64,47.57,47.64,10100.0,41.6773,41.7035,41.6423,41.7035,10100.0
2012-09-14 12:10:00,47.63,47.64,47.56,47.63,7500.0,41.6948,41.7035,41.6335,41.6948,7500.0
2012-09-14 12:20:00,47.63,47.69,47.61,47.65,6200.0,41.6948,41.7473,41.6773,41.7123,6200.0
2012-09-14 12:30:00,47.64,47.66,47.59,47.59,5400.0,41.7035,41.721,41.6598,41.6598,5400.0
2012-09-14 12:40:00,47.59,47.59,47.49,47.51,5900.0,41.6598,41.6598,41.5722,41.5897,5900.0
2012-09-14 12:50:00,47.51,47.53,47.47,47.47,8000.0,41.5897,41.6072,41.5547,41.5547,8000.0
2012-09-14 13:00:00,47.46,47.47,47.42,47.47,14700.0,41.546,41.5547,41.5109,41.5547,14700.0
2012-09-14 13:10:00,47.48,47.51,47.44,47.44,9800.0,41.5635,41.5897,41.5285,41.5285,9800.0
2012-09-14 13:20:00,47.43,47.43,47.36,47.36,3500.0,41.5197,41.5197,41.4584,41.4584,3500.0
2012-09-14 13:30:00,47.37,47.42,47.34,47.35,6800.0,41.4672,41.5109,41.4409,41.4497,6800.0
2012-09-14 13:40:00,47.35,47.38,47.34,47.35,7200.0,41.4497,41.4759,41.4409,41.4497,7200.0
2012-09-14 13:50:00,47.35,47.45,47.35,47.43,6600.0,41.4497,41.5372,41.4497,41.5197,6600.0
2012-09-14 14:00:00,47.42,47.46,47.41,47.43,10300.0,41.5109,41.546,41.5022,41.5197,10300.0
2012-09-14 14:10:00,47.43,47.46,47.37,47.37,7700.0,41.5197,41.546,41.4672,41.4672,7700.0
2012-09-14 14:20:00,47.37,47.4,47.36,47.38,9300.0,41.4672,41.4934,41.4584,41.4759,9300.0
2012-09-14 14:30:00,47.37,47.38,47.32,47.32,8800.0,41.4672,41.4759,41.4234,41.4234,8800.0
2012-09-14 14:40:00,47.31,47.35,47.27,47.34,12600.0,41.4147,41.4497,41.3796,41.4409,12600.0
2012-09-14 14:50:00,47.35,47.4,47.3,47.39,9400.0,41.4497,41.4934,41.4059,41.4847,9400.0
2012-09-14 15:00:00,47.38,47.38,47.35,47.35,11100.0,41.4759,41.4759,41.4497,41.4497,11100.0
2012-09-14 15:10:00,47.35,47.35,47.25,47.26,13300.0,41.4497,41.4497,41.3621,41.3709,13300.0
2012-09-14 15:20:00,47.27,47.31,47.19,47.26,14200.0,41.3796,41.4147,41.3096,41.3709,14200.0
2012-09-14 15:30:00,47.24,47.3,47.21,47.28,21400.0,41.3534,41.4059,41.3271,41.3884,21400.0
2012-09-14 15:40:00,47.28,47.32,47.16,47.22,27700.0,41.3884,41.4234,41.2833,41.3359,27700.0
2012-09-14 15:50:00,47.21,47.35,47.21,47.35,49300.0,41.3271,41.4497,41.3271,41.4497,49300.0
2012-09-17 09:30:00,47.19,47.38,47.12,47.38,14900.0,41.3096,41.4759,41.2483,41.4759,14900.0
2012-09-17 09:40:00,47.35,47.49,47.35,47.44,9500.0,41.4497,41.5722,41.4497,41.5285,9500.0
2012-09-17 09:50:00,47.42,47.44,47.34,47.42,5200.0,41.5109,41.5285,41.4409,41.5109,5200.0
2012-09-17 10:00:00,47.41,47.52,47.4,47.49,24900.0,41.5022,41.5985,41.4934,41.5722,24900.0
2012-09-17 10:10:00,47.45,47.56,47.43,47.48,19600.0,41.5372,41.6335,41.5197,41.5635,19600.0
2012-09-17 10:20:00,47.49,47.57,47.47,47.56,23600.0,41.5722,41.6423,41.5547,41.6335,23600.0
2012-09-17 10:30:00,47.54,47.59,47.54,47.54,8800.0,41.616,41.6598,41.616,41.616,8800.0
2012-09-17 10:40:00,47.54,47.6,47.53,47.58,8300.0,41.616,41.6685,41.6072,41.651,8300.0
2012-09-17 10:50:00,47.58,47.59,47.53,47.58,9400.0,41.651,41.6598,41.6072,41.651,9400.0
2012-09-17 11:00:00,47.59,47.62,47.57,47.62,18600.0,41.6598,41.686,41.6423,41.686,18600.0
2012-09-17 11:10:00,47.61,47.63,47.57,47.6,15600.0,41.6773,41.6948,41.6423,41.6685,15600.0
2012-09-17 11:20:00,47.61,47.63,47.56,47.62,9300.0,41.6773,41.6948,41.6335,41.686,9300.0
2012-09-17 11:30:00,47.62,47.64,47.56,47.61,8100.0,41.686,41.7035,41.6335,41.6773,8100.0
2012-09-17 11:40:00,47.6,47.63,47.6,47.63,6800.0,41.6685,41.6948,41.6685,41.6948,6800.0
2012-09-17 11:50:00,47.63,47.66,47.57,47.6,11200.0,41.6948,41.721,41.6423,41.6685,11200.0
2012-09-17 12:00:00,47.6,47.62,47.58,47.59,9100.0,41.6685,41.686,41.651,41.6598,9100.0
2012-09-17 12:10:00,47.58,47.61,47.57,47.58,10400.0,41.651,41.6773,41.6423,41.651,10400.0
2012-09-17 12:20:00,47.58,47.62,47.56,47.56,8600.0,41.651,41.686,41.6335,41.6335,8600.0
2012-09-17 12:30:00,47.56,47.58,47.51,47.53,6900.0,41.6335,41.651,41.5897,41.6072,6900.0
2012-09-17 12:40:00,47.53,47.54,47.51,47.51,6200.0,41.6072,41.616,41.5897,41.5897,6200.0
2012-09-17 12:50:00,47.52,47.52,47.49,47.5,7800.0,41.5985,41.5985,41.5722,41.581,7800.0
2012-09-17 13:00:00,47.52,47.57,47.48,47.57,8000.0,41.5985,41.6423,41.5635,41.6423,8000.0
2012-09-17 13:10:00,47.57,47.62,47.56,47.6,13900.0,41.6423,41.686,41.6335,41.6685,13900.0
2012-09-17 13:20:00,47.6,47.65,47.6,47.65,12500.0,41.6685,41.7123,41.6685,41.7123,12500.0
2012-09-17 13:30:00,47.65,47.71,47.64,47.7,19100.0,41.7123,41.7648,41.7035,41.7561,19100.0
2012-09-17 13:40:00,47.69,47.71,47.68,47.71,13600.0,41.7473,41.7648,41.7385,41.7648,13600.0
2012-09-17 13:50:00,47.72,47.74,47.7,47.73,21400.0,41.7736,41.7911,41.7561,41.7823,21400.0
2012-09-17 14:00:00,47.71,47.73,47.58,47.6,13500.0,41.7648,41.7823,41.651,41.6685,13500.0
2012-09-17 14:10:00,47.61,47.69,47.61,47.69,10600.0,41.6773,41.7473,41.6773,41.7473,10600.0
2012-09-17 14:20:00,47.69,47.72,47.61,47.61,10400.0,41.7473,41.7736,41.6773,41.6773,10400.0
2012-09-17 14:30:00,47.62,47.66,47.56,47.66,12500.0,41.686,41.721,41.6335,41.721,12500.0
2012-09-17 14:40:00,47.66,47.68,47.61,47.66,11200.0,41.721,41.7385,41.6773,41.721,11200.0
2012-09-17 14:50:00,47.65,47.65,47.61,47.62,9700.0,41.7123,41.7123,41.6773,41.686,9700.0
2012-09-17 15:00:00,47.63,47.66,47.61,47.66,12100.0,41.6948,41.721,41.6773,41.721,12100.0
2012-09-17 15:10:00,47.65,47.69,47.65,47.67,20200.0,41.7123,41.7473,41.7123,41.7298,20200.0
2012-09-17 15:20:00,47.67,47.68,47.63,47.65,24600.0,41.7298,41.7385,41.6948,41.7123,24600.0
2012-09-17 15:30:00,47.65,47.69,47.63,47.65,25900.0,41.7123,41.7473,41.6948,41.7123,25900.0
2012-09-17 15:40:00,47.65,47.68,47.63,47.66,40400.0,41.7123,41.7385,41.6948,41.721,40400.0
2012-09-17 15:50:00,47.66,47.66,47.61,47.63,76800.0,41.721,41.721,41.6773,41.6948,76800.0
2012-09-18 09:30:00,47.63,47.68,47.52,47.61,10100.0,41.6948,41.7385,41.5985,41.6773,10100.0
2012-09-18 09:40:00,47.6,47.61,47.45,47.46,16200.0,41.6685,41.6773,41.5372,41.546,16200.0
2012-09-18 09:50:00,47.46,47.51,47.44,47.51,7600.0,41.546,41.5897,41.5285,41.5897,7600.0
2012-09-18 10:00:00,47.54,47.54,47.45,47.49,18000.0,41.616,41.616,41.5372,41.5722,18000.0
2012-09-18 10:10:00,47.49,47.54,47.48,47.52,11900.0,41.5722,41.616,41.5635,41.5985,11900.0
2012-09-18 10:20:00,47.52,47.62,47.52,47.59,12900.0,41.5985,41.686,41.5985,41.6598,12900.0
2012-09-18 10:30:00,47.58,47.62,47.57,47.58,10800.0,41.651,41.686,41.6423,41.651,10800.0
2012-09-18 10:40:00,47.6,47.63,47.58,47.61,14000.0,41.6685,41.6948,41.651,41.6773,14000.0
2012-09-18 10:50:00,47.61,47.69,47.58,47.69,15500.0,41.6773,41.7473,41.651,41.7473,15500.0
2012-09-18 11:00:00,47.69,47.73,47.68,47.73,13800.0,41.7473,41.7823,41.7385,41.7823,13800.0
2012-09-18 11:10:00,47.72,47.78,47.7,47.78,11500.0,41.7736,41.8261,41.7561,41.8261,11500.0
2012-09-18 11:20:00,47.77,47.79,47.75,47.79,11200.0,41.8173,41.8348,41.7998,41.8348,11200.0
2012-09-18 11:30:00,47.78,47.8,47.71,47.8,11400.0,41.8261,41.8436,41.7648,41.8436,11400.0
2012-09-18 11:40:00,47.81,47.89,47.77,47.87,13200.0,41.8523,41.9224,41.8173,41.9049,13200.0
2012-09-18 11:50:00,47.86,47.87,47.82,47.85,7200.0,41.8961,41.9049,41.8611,41.8874,7200.0
2012-09-18 12:00:00,47.86,47.91,47.84,47.9,15000.0,41.8961,41.9399,41.8786,41.9311,15000.0
2012-09-18 12:10:00,47.91,47.91,47.81,47.86,13200.0,41.9399,41.9399,41.8523,41.8961,13200.0
2012-09-18 12:20:00,47.83,47.87,47.75,47.76,10500.0,41.8699,41.9049,41.7998,41.8086,10500.0
2012-09-18 12:30:00,47.77,47.79,47.72,47.74,14800.0,41.8173,41.8348,41.7736,41.7911,14800.0
2012-09-18 12:40:00,47.75,47.77,47.74,47.76,4300.0,41.7998,41.8173,41.7911,41.8086,4300.0
2012-09-18 12:50:00,47.75,47.79,47.72,47.73,6300.0,41.7998,41.8348,41.7736,41.7823,6300.0
2012-09-18 13:00:00,47.71,47.71,47.65,47.67,7100.0,41.7648,41.7648,41.7123,41.7298,7100.0
2012-09-18 13:10:00,47.67,47.77,47.67,47.76,10600.0,41.7298,41.8173,41.7298,41.8086,10600.0
2012-09-18 13:20:00,47.73,47.74,47.7,47.72,4200.0,41.7823,41.7911,41.7561,41.7736,4200.0
2012-09-18 13:30:00,47.71,47.72,47.69,47.71,5500.0,41.7648,41.7736,41.7473,41.7648,5500.0
2012-09-18 13:40:00,47.7,47.76,47.7,47.75,6200.0,41.7561,41.8086,41.7561,41.7998,6200.0
2012-09-18 13:50:00,47.77,47.81,47.74,47.81,8800.0,41.8173,41.8523,41.7911,41.8523,8800.0
2012-09-18 14:00:00,47.82,47.83,47.76,47.76,10500.0,41.8611,41.8699,41.8086,41.8086,10500.0
2012-09-18 14:10:00,47.77,47.82,47.76,47.79,9200.0,41.8173,41.8611,41.8086,41.8348,9200.0
2012-09-18 14:20:00,47.79,47.82,47.77,47.81,8300.0,41.8348,41.8611,41.8173,41.8523,8300.0
2012-09-18 14:30:00,47.81,47.81,47.76,47.77,11400.0,41.8523,41.8523,41.8086,41.8173,11400.0
2012-09-18 14:40:00,47.77,47.84,47.77,47.83,10300.0,41.8173,41.8786,41.8173,41.8699,10300.0
2012-09-18 14:50:00,47.84,47.89,47.81,47.89,11800.0,41.8786,41.9224,41.8523,41.9224,11800.0
2012-09-18 15:00:00,47.88,47.98,47.88,47.95,29700.0,41.9136,42.0012,41.9136,41.9749,29700.0
2012-09-18 15:10:00,47.95,47.98,47.94,47.96,27300.0,41.9749,42.0012,41.9662,41.9837,27300.0
2012-09-18 15:20:00,47.97,48.03,47.96,48.03,42800.0,41.9924,42.0449,41.9837,42.0449,42800.0
2012-09-18 15:30:00,48.03,48.04,48.0,48.03,31600.0,42.0449,42.0537,42.0187,42.0449,31600.0
2012-09-18 15:40:00,48.03,48.03,48.0,48.02,41300.0,42.0449,42.0449,42.0187,42.0362,41300.0
2012-09-18 15:50:00,48.02,48.07,48.0,48.07,60300.0,42.0362,42.08,42.0187,42.08,60300.0
2012-09-19 09:30:00,48.12,48.15,47.87,47.87,12000.0,42.1237,42.15,41.9049,41.9049,12000.0
2012-09-19 09:40:00,47.9,47.9,47.8,47.84,8400.0,41.9311,41.9311,41.8436,41.8786,8400.0
2012-09-19 09:50:00,47.82,47.91,47.81,47.87,7200.0,41.8611,41.9399,41.8523,41.9049,7200.0
2012-09-19 10:00:00,47.87,48.01,47.87,47.92,10300.0,41.9049,42.0274,41.9049,41.9486,10300.0
2012-09-19 10:10:00,47.93,47.95,47.91,47.91,23300.0,41.9574,41.9749,41.9399,41.9399,23300.0
2012-09-19 10:20:00,47.92,47.93,47.85,47.87,7800.0,41.9486,41.9574,41.8874,41.9049,7800.0
2012-09-19 10:30:00,47.85,47.88,47.71,47.74,19100.0,41.8874,41.9136,41.7648,41.7911,19100.0
2012-09-19 10:40:00,47.75,47.75,47.68,47.72,13100.0,41.7998,41.7998,41.7385,41.7736,13100.0
2012-09-19 10:50:00,47.72,47.72,47.66,47.69,7600.0,41.7736,41.7736,41.721,41.7473,7600.0
2012-09-19 11:00:00,47.65,47.69,47.64,47.66,15200.0,41.7123,41.7473,41.7035,41.721,15200.0
2012-09-19 11:10:00,47.64,47.73,47.63,47.71,20900.0,41.7035,41.7823,41.6948,41.7648,20900.0
2012-09-19 11:20:00,47.72,47.76,47.7,47.74,18400.0,41.7736,41.8086,41.7561,41.7911,18400.0
2012-09-19 11:30:00,47.74,47.75,47.73,47.74,9100.0,41.7911,41.7998,41.7823,41.7911,9100.0
2012-09-19 11:40:00,47.75,47.75,47.7,47.7,13000.0,41.7998,41.7998,41.7561,41.7561,13000.0
2012-09-19 11:50:00,47.7,47.7,47.66,47.67,6500.0,41.7561,41.7561,41.721,41.7298,6500.0
2012-09-19 12:00:00,47.66,47.75,47.66,47.75,10800.0,41.721,41.7998,41.721,41.7998,10800.0
2012-09-19 12:10:00,47.75,47.75,47.7,47.71,8100.0,41.7998,41.7998,41.7561,41.7648,8100.0
2012-09-19 12:20:00,47.71,47.78,47.68,47.74,14200.0,41.7648,41.8261,41.7385,41.7911,14200.0
2012-09-19 12:30:00,47.74,47.74,47.69,47.71,8400.0,41.7911,41.7911,41.7473,41.7648,8400.0
2012-09-19 12:40:00,47.71,47.72,47.67,47.67,3900.0,41.7648,41.7736,41.7298,41.7298,3900.0
2012-09-19 12:50:00,47.66,47.7,47.65,47.7,5200.0,41.721,41.7561,41.7123,41.7561,5200.0
2012-09-19 13:00:00,47.71,47.75,47.7,47.72,13100.0,41.7648,41.7998,41.7561,41.7736,13100.0
2012-09-19 13:10:00,47.72,47.75,47.72,47.74,6800.0,41.7736,41.7998,41.7736,41.7911,6800.0
2012-09-19 13:20:00,47.73,47.76,47.73,47.74,8800.0,41.7823,41.8086,41.7823,41.7911,8800.0
2012-09-19 13:30:00,47.75,47.75,47.67,47.67,5800.0,41.7998,41.7998,41.7298,41.7298,5800.0
2012-09-19 13:40:00,47.68,47.7,47.64,47.65,5000.0,41.7385,41.7561,41.7035,41.7123,5000.0
2012-09-19 13:50:00,47.64,47.68,47.64,47.67,5000.0,41.7035,41.7385,41.7035,41.7298,5000.0
2012-09-19 14:00:00,47.67,47.67,47.64,47.67,6100.0,41.7298,41.7298,41.7035,41.7298,6100.0
2012-09-19 14:10:00,47.67,47.71,47.64,47.71,8100.0,41.7298,41.7648,41.7035,41.7648,8100.0
2012-09-19 14:20:00,47.72,47.73,47.69,47.69,7400.0,41.7736,41.7823,41.7473,41.7473,7400.0
2012-09-19 14:30:00,47.71,47.71,47.66,47.7,5600.0,41.7648,41.7648,41.721,41.7561,5600.0
2012-09-19 14:40:00,47.7,47.73,47.66,47.68,10000.0,41.7561,41.7823,41.721,41.7385,10000.0
2012-09-19 14:50:00,47.67,47.75,47.67,47.75,12700.0,41.7298,41.7998,41.7298,41.7998,12700.0
2012-09-19 15:00:00,47.73,47.73,47.66,47.68,17500.0,41.7823,41.7823,41.721,41.7385,17500.0
2012-09-19 15:10:00,47.67,47.69,47.65,47.65,7400.0,41.7298,41.7473,41.7123,41.7123,7400.0
2012-09-19 15:20:00,47.65,47.65,47.61,47.61,7700.0,41.7123,41.7123,41.6773,41.6773,7700.0
2012-09-19 15:30:00,47.61,47.66,47.6,47.64,18000.0,41.6773,41.721,41.6685,41.7035,18000.0
2012-09-19 15:40:00,47.64,47.67,47.63,47.65,17700.0,41.7035,41.7298,41.6948,41.7123,17700.0
2012-09-19 15:50:00,47.64,47.65,47.56,47.58,40700.0,41.7035,41.7123,41.6335,41.651,40700.0
2012-09-20 09:30:00,47.56,47.56,47.34,47.54,24800.0,41.6335,41.6335,41.4409,41.616,24800.0
2012-09-20 09:40:00,47.51,47.53,47.41,47.44,7900.0,41.5897,41.6072,41.5022,41.5285,7900.0
2012-09-20 09:50:00,47.41,47.44,47.37,47.4,5300.0,41.5022,41.5285,41.4672,41.4934,5300.0
2012-09-20 10:00:00,47.41,47.47,47.4,47.43,2800.0,41.5022,41.5547,41.4934,41.5197,2800.0
2012-09-20 10:10:00,47.42,47.49,47.39,47.43,4800.0,41.5109,41.5722,41.4847,41.5197,4800.0
2012-09-20 10:20:00,47.43,47.46,47.4,47.46,5900.0,41.5197,41.546,41.4934,41.546,5900.0
2012-09-20 10:30:00,47.45,47.58,47.4,47.58,11800.0,41.5372,41.651,41.4934,41.651,11800.0
2012-09-20 10:40:00,47.58,47.58,47.52,47.53,6500.0,41.651,41.651,41.5985,41.6072,6500.0
2012-09-20 10:50:00,47.52,47.54,47.49,47.53,3500.0,41.5985,41.616,41.5722,41.6072,3500.0
2012-09-20 11:00:00,47.53,47.58,47.51,47.51,6400.0,41.6072,41.651,41.5897,41.5897,6400.0
2012-09-20 11:10:00,47.51,47.51,47.38,47.43,9100.0,41.5897,41.5897,41.4759,41.5197,9100.0
2012-09-20 11:20:00,47.43,47.44,47.32,47.32,12100.0,41.5197,41.5285,41.4234,41.4234,12100.0
2012-09-20 11:30:00,47.33,47.41,47.31,47.41,6400.0,41.4322,41.5022,41.4147,41.5022,6400.0
2012-09-20 11:40:00,47.41,47.47,47.41,47.44,5600.0,41.5022,41.5547,41.5022,41.5285,5600.0
2012-09-20 11:50:00,47.43,47.43,47.4,47.4,2900.0,41.5197,41.5197,41.4934,41.4934,2900.0
2012-09-20 12:00:00,47.4,47.45,47.39,47.39,5100.0,41.4934,41.5372,41.4847,41.4847,5100.0
2012-09-20 12:10:00,47.37,47.37,47.29,47.29,2900.0,41.4672,41.4672,41.3971,41.3971,2900.0
2012-09-20 12:20:00,47.31,47.31,47.23,47.24,3900.0,41.4147,41.4147,41.3446,41.3534,3900.0
2012-09-20 12:30:00,47.26,47.28,47.24,47.26,3900.0,41.3709,41.3884,41.3534,41.3709,3900.0
2012-09-20 12:40:00,47.26,47.29,47.21,47.21,5200.0,41.3709,41.3971,41.3271,41.3271,5200.0
2012-09-20 12:50:00,47.18,47.27,47.18,47.24,6400.0,41.3009,41.3796,41.3009,41.3534,6400.0
2012-09-20 13:00:00,47.25,47.26,47.2,47.26,4100.0,41.3621,41.3709,41.3184,41.3709,4100.0
2012-09-20 13:10:00,47.25,47.29,47.24,47.24,3500.0,41.3621,41.3971,41.3534,41.3534,3500.0
2012-09-20 13:20:00,47.26,47.28,47.24,47.27,4700.0,41.3709,41.3884,41.3534,41.3796,4700.0
2012-09-20 13:30:00,47.27,47.3,47.26,47.28,10800.0,41.3796,41.4059,41.3709,41.3884,10800.0
2012-09-20 13:40:00,47.27,47.27,47.24,47.24,3800.0,41.3796,41.3796,41.3534,41.3534,3800.0
2012-09-20 13:50:00,47.25,47.28,47.22,47.25,6900.0,41.3621,41.3884,41.3359,41.3621,6900.0
2012-09-20 14:00:00,47.24,47.24,47.22,47.23,5200.0,41.3534,41.3534,41.3359,41.3446,5200.0
2012-09-20 14:10:00,47.24,47.28,47.23,47.23,4500.0,41.3534,41.3884,41.3446,41.3446,4500.0
2012-09-20 14:20:00,47.23,47.28,47.19,47.27,10400.0,41.3446,41.3884,41.3096,41.3796,10400.0
2012-09-20 14:30:00,47.26,47.29,47.26,47.29,6100.0,41.3709,41.3971,41.3709,41.3971,6100.0
2012-09-20 14:40:00,47.29,47.3,47.27,47.27,6100.0,41.3971,41.4059,41.3796,41.3796,6100.0
2012-09-20 14:50:00,47.27,47.3,47.25,47.3,7500.0,41.3796,41.4059,41.3621,41.4059,7500.0
2012-09-20 15:00:00,47.31,47.37,47.3,47.35,18500.0,41.4147,41.4672,41.4059,41.4497,18500.0
2012-09-20 15:10:00,47.36,47.36,47.32,47.36,10000.0,41.4584,41.4584,41.4234,41.4584,10000.0
2012-09-20 15:20:00,47.34,47.37,47.32,47.34,11900.0,41.4409,41.4672,41.4234,41.4409,11900.0
2012-09-20 15:30:00,47.35,47.38,47.32,47.33,16600.0,41.4497,41.4759,41.4234,41.4322,16600.0
2012-09-20 15:40:00,47.32,47.34,47.25,47.26,22500.0,41.4234,41.4409,41.3621,41.3709,22500.0
2012-09-20 15:50:00,47.26,47.36,47.25,47.33,64500.0,41.3709,41.4584,41.3621,41.4322,64500.0
2012-09-21 09:30:00,47.53,47.71,47.53,47.68,115100.0,41.6072,41.7648,41.6072,41.7385,115100.0
2012-09-21 09:40:00,47.65,47.65,47.52,47.52,3600.0,41.7123,41.7123,41.5985,41.5985,3600.0
2012-09-21 09:50:00,47.55,47.73,47.51,47.7,7600.0,41.6247,41.7823,41.5897,41.7561,7600.0
2012-09-21 10:00:00,47.7,47.73,47.66,47.69,3100.0,41.7561,41.7823,41.721,41.7473,3100.0
2012-09-21 10:10:00,47.72,47.73,47.66,47.66,4200.0,41.7736,41.7823,41.721,41.721,4200.0
2012-09-21 10:20:00,47.68,47.78,47.65,47.78,4900.0,41.7385,41.8261,41.7123,41.8261,4900.0
2012-09-21 10:30:00,47.76,47.76,47.57,47.59,9000.0,41.8086,41.8086,41.6423,41.6598,9000.0
2012-09-21 10:40:00,47.57,47.59,47.52,47.56,9100.0,41.6423,41.6598,41.5985,41.6335,9100.0
2012-09-21 10:50:00,47.55,47.61,47.53,47.53,16800.0,41.6247,41.6773,41.6072,41.6072,16800.0
2012-09-21 11:00:00,47.53,47.58,47.53,47.54,8000.0,41.6072,41.651,41.6072,41.616,8000.0
2012-09-21 11:10:00,47.53,47.61,47.48,47.61,16200.0,41.6072,41.6773,41.5635,41.6773,16200.0
2012-09-21 11:20:00,47.6,47.6,47.55,47.55,7300.0,41.6685,41.6685,41.6247,41.6247,7300.0
2012-09-21 11:30:00,47.55,47.57,47.49,47.5,8800.0,41.6247,41.6423,41.5722,41.581,8800.0
2012-09-21 11:40:00,47.5,47.5,47.42,47.42,7800.0,41.581,41.581,41.5109,41.5109,7800.0
2012-09-21 11:50:00,47.43,47.43,47.37,47.37,7600.0,41.5197,41.5197,41.4672,41.4672,7600.0
2012-09-21 12:00:00,47.38,47.4,47.26,47.27,18800.0,41.4759,41.4934,41.3709,41.3796,18800.0
2012-09-21 12:10:00,47.28,47.3,47.24,47.26,10100.0,41.3884,41.4059,41.3534,41.3709,10100.0
2012-09-21 12:20:00,47.25,47.26,47.21,47.22,13500.0,41.3621,41.3709,41.3271,41.3359,13500.0
2012-09-21 12:30:00,47.23,47.24,47.18,47.18,6400.0,41.3446,41.3534,41.3009,41.3009,6400.0
2012-09-21 12:40:00,47.19,47.19,47.16,47.17,8800.0,41.3096,41.3096,41.2833,41.2921,8800.0
2012-09-21 12:50:00,47.17,47.17,47.1,47.11,13400.0,41.2921,41.2921,41.2308,41.2396,13400.0
2012-09-21 13:00:00,47.1,47.14,47.1,47.12,13500.0,41.2308,41.2658,41.2308,41.2483,13500.0
2012-09-21 13:10:00,47.12,47.14,47.11,47.14,9400.0,41.2483,41.2658,41.2396,41.2658,9400.0
2012-09-21 13:20:00,47.13,47.13,47.1,47.12,9700.0,41.2571,41.2571,41.2308,41.2483,9700.0
2012-09-21 13:30:00,47.12,47.15,47.11,47.15,10100.0,41.2483,41.2746,41.2396,41.2746,10100.0
2012-09-21 13:40:00,47.15,47.16,47.11,47.11,14300.0,41.2746,41.2833,41.2396,41.2396,14300.0
2012-09-21 13:50:00,47.11,47.16,47.1,47.15,9300.0,41.2396,41.2833,41.2308,41.2746,9300.0
2012-09-21 14:00:00,47.16,47.16,47.14,47.16,6300.0,41.2833,41.2833,41.2658,41.2833,6300.0
2012-09-21 14:10:00,47.16,47.16,47.11,47.11,10200.0,41.2833,41.2833,41.2396,41.2396,10200.0
2012-09-21 14:20:00,47.12,47.13,47.08,47.12,7000.0,41.2483,41.2571,41.2133,41.2483,7000.0
2012-09-21 14:30:00,47.12,47.15,47.1,47.14,9700.0,41.2483,41.2746,41.2308,41.2658,9700.0
2012-09-21 14:40:00,47.14,47.19,47.14,47.19,11800.0,41.2658,41.3096,41.2658,41.3096,11800.0
2012-09-21 14:50:00,47.19,47.19,47.13,47.15,17400.0,41.3096,41.3096,41.2571,41.2746,17400.0
2012-09-21 15:00:00,47.16,47.17,47.08,47.1,17800.0,41.2833,41.2921,41.2133,41.2308,17800.0
2012-09-21 15:10:00,47.1,47.16,47.1,47.1,16200.0,41.2308,41.2833,41.2308,41.2308,16200.0
2012-09-21 15:20:00,47.12,47.13,47.1,47.11,16000.0,41.2483,41.2571,41.2308,41.2396,16000.0
2012-09-21 15:30:00,47.12,47.13,47.07,47.08,21200.0,41.2483,41.2571,41.2046,41.2133,21200.0
2012-09-21 15:40:00,47.07,47.08,46.99,46.99,50000.0,41.2046,41.2133,41.1345,41.1345,50000.0
2012-09-21 15:50:00,47.0,47.0,46.92,46.99,89500.0,41.1433,41.1433,41.0733,41.1345,89500.0
2012-09-24 09:30:00,46.73,46.86,46.63,46.76,12400.0,40.9069,41.0207,40.8194,40.9332,12400.0
2012-09-24 09:40:00,46.77,46.92,46.76,46.91,10900.0,40.9419,41.0733,40.9332,41.0645,10900.0
2012-09-24 09:50:00,46.9,46.93,46.86,46.91,14400.0,41.0557,41.082,41.0207,41.0645,14400.0
2012-09-24 10:00:00,46.91,46.97,46.8,46.82,6100.0,41.0645,41.117,40.9682,40.9857,6100.0
2012-09-24 10:10:00,46.83,46.83,46.7,46.71,4800.0,40.9945,40.9945,40.8807,40.8894,4800.0
2012-09-24 10:20:00,46.69,46.71,46.66,46.7,4000.0,40.8719,40.8894,40.8457,40.8807,4000.0
2012-09-24 10:30:00,46.74,46.93,46.74,46.87,10900.0,40.9157,41.082,40.9157,41.0295,10900.0
2012-09-24 10:40:00,46.89,46.89,46.84,46.85,2400.0,41.047,41.047,41.0032,41.012,2400.0
2012-09-24 10:50:00,46.84,46.87,46.77,46.87,4200.0,41.0032,41.0295,40.9419,41.0295,4200.0
2012-09-24 11:00:00,46.87,46.88,46.84,46.85,4800.0,41.0295,41.0382,41.0032,41.012,4800.0
2012-09-24 11:10:00,46.85,46.86,46.7,46.71,9000.0,41.012,41.0207,40.8807,40.8894,9000.0
2012-09-24 11:20:00,46.72,46.75,46.71,46.72,4400.0,40.8982,40.9244,40.8894,40.8982,4400.0
2012-09-24 11:30:00,46.73,46.73,46.7,46.72,2800.0,40.9069,40.9069,40.8807,40.8982,2800.0
2012-09-24 11:40:00,46.7,46.74,46.7,46.72,4000.0,40.8807,40.9157,40.8807,40.8982,4000.0
2012-09-24 11:50:00,46.72,46.74,46.71,46.73,2200.0,40.8982,40.9157,40.8894,40.9069,2200.0
2012-09-24 12:00:00,46.73,46.76,46.72,46.75,3800.0,40.9069,40.9332,40.8982,40.9244,3800.0
2012-09-24 12:10:00,46.75,46.77,46.74,46.74,2800.0,40.9244,40.9419,40.9157,40.9157,2800.0
2012-09-24 12:20:00,46.75,46.75,46.68,46.69,4800.0,40.9244,40.9244,40.8632,40.8719,4800.0
2012-09-24 12:30:00,46.69,46.69,46.64,46.65,4200.0,40.8719,40.8719,40.8281,40.8369,4200.0
2012-09-24 12:40:00,46.65,46.7,46.64,46.67,4400.0,40.8369,40.8807,40.8281,40.8544,4400.0
2012-09-24 12:50:00,46.67,46.71,46.66,46.7,11000.0,40.8544,40.8894,40.8457,40.8807,11000.0
2012-09-24 13:00:00,46.71,46.73,46.66,46.73,6000.0,40.8894,40.9069,40.8457,40.9069,6000.0
2012-09-24 13:10:00,46.71,46.75,46.7,46.71,6000.0,40.8894,40.9244,40.8807,40.8894,6000.0
2012-09-24 13:20:00,46.72,46.72,46.68,46.71,11800.0,40.8982,40.8982,40.8632,40.8894,11800.0
2012-09-24 13:30:00,46.7,46.7,46.67,46.68,4900.0,40.8807,40.8807,40.8544,40.8632,4900.0
2012-09-24 13:40:00,46.69,46.7,46.66,46.67,4400.0,40.8719,40.8807,40.8457,40.8544,4400.0
2012-09-24 13:50:00,46.68,46.7,46.66,46.67,7400.0,40.8632,40.8807,40.8457,40.8544,7400.0
2012-09-24 14:00:00,46.66,46.71,46.66,46.68,5800.0,40.8457,40.8894,40.8457,40.8632,5800.0
2012-09-24 14:10:00,46.68,46.71,46.67,46.71,7800.0,40.8632,40.8894,40.8544,40.8894,7800.0
2012-09-24 14:20:00,46.7,46.73,46.7,46.72,15300.0,40.8807,40.9069,40.8807,40.8982,15300.0
2012-09-24 14:30:00,46.73,46.76,46.72,46.73,11400.0,40.9069,40.9332,40.8982,40.9069,11400.0
2012-09-24 14:40:00,46.73,46.75,46.72,46.75,11000.0,40.9069,40.9244,40.8982,40.9244,11000.0
2012-09-24 14:50:00,46.75,46.79,46.73,46.75,16300.0,40.9244,40.9595,40.9069,40.9244,16300.0
2012-09-24 15:00:00,46.75,46.76,46.68,46.72,8400.0,40.9244,40.9332,40.8632,40.8982,8400.0
2012-09-24 15:10:00,46.72,46.73,46.7,46.73,5800.0,40.8982,40.9069,40.8807,40.9069,5800.0
2012-09-24 15:20:00,46.73,46.75,46.71,46.72,8300.0,40.9069,40.9244,40.8894,40.8982,8300.0
2012-09-24 15:30:00,46.73,46.75,46.7,46.73,10600.0,40.9069,40.9244,40.8807,40.9069,10600.0
2012-09-24 15:40:00,46.73,46.75,46.68,46.68,20900.0,40.9069,40.9244,40.8632,40.8632,20900.0
2012-09-24 15:50:00,46.69,46.7,46.58,46.64,82200.0,40.8719,40.8807,40.7756,40.8281,82200.0
2012-09-25 09:30:00,46.7,46.75,46.56,46.57,27600.0,40.8807,40.9244,40.7581,40.7669,27600.0
2012-09-25 09:40:00,46.59,46.62,46.47,46.52,40800.0,40.7844,40.8106,40.6793,40.7231,40800.0
2012-09-25 09:50:00,46.57,46.59,46.39,46.43,17300.0,40.7669,40.7844,40.6093,40.6443,17300.0
2012-09-25 10:00:00,46.43,46.6,46.43,46.52,21300.0,40.6443,40.7931,40.6443,40.7231,21300.0
2012-09-25 10:10:00,46.53,46.58,46.52,46.54,13000.0,40.7319,40.7756,40.7231,40.7406,13000.0
2012-09-25 10:20:00,46.55,46.62,46.48,46.54,11300.0,40.7494,40.8106,40.6881,40.7406,11300.0
2012-09-25 10:30:00,46.55,46.65,46.55,46.62,6800.0,40.7494,40.8369,40.7494,40.8106,6800.0
2012-09-25 10:40:00,46.6,46.68,46.6,46.68,3400.0,40.7931,40.8632,40.7931,40.8632,3400.0
2012-09-25 10:50:00,46.68,46.69,46.66,46.69,2700.0,40.8632,40.8719,40.8457,40.8719,2700.0
2012-09-25 11:00:00,46.69,46.7,46.64,46.65,14000.0,40.8719,40.8807,40.8281,40.8369,14000.0
2012-09-25 11:10:00,46.65,46.66,46.6,46.64,4500.0,40.8369,40.8457,40.7931,40.8281,4500.0
2012-09-25 11:20:00,46.64,46.64,46.55,46.55,5200.0,40.8281,40.8281,40.7494,40.7494,5200.0
2012-09-25 11:30:00,46.54,46.56,46.49,46.51,20500.0,40.7406,40.7581,40.6968,40.7143,20500.0
2012-09-25 11:40:00,46.53,46.53,46.43,46.45,14100.0,40.7319,40.7319,40.6443,40.6618,14100.0
2012-09-25 11:50:00,46.46,46.47,46.44,46.45,3900.0,40.6706,40.6793,40.6531,40.6618,3900.0
2012-09-25 12:00:00,46.47,46.48,46.42,46.42,4900.0,40.6793,40.6881,40.6356,40.6356,4900.0
2012-09-25 12:10:00,46.44,46.44,46.35,46.35,4300.0,40.6531,40.6531,40.5743,40.5743,4300.0
2012-09-25 12:20:00,46.36,46.45,46.36,46.45,2400.0,40.583,40.6618,40.583,40.6618,2400.0
2012-09-25 12:30:00,46.44,46.48,46.36,46.36,7900.0,40.6531,40.6881,40.583,40.583,7900.0
2012-09-25 12:40:00,46.33,46.34,46.3,46.33,6300.0,40.5568,40.5655,40.5305,40.5568,6300.0
2012-09-25 12:50:00,46.33,46.41,46.32,46.41,2400.0,40.5568,40.6268,40.548,40.6268,2400.0
2012-09-25 13:00:00,46.4,46.41,46.33,46.33,7700.0,40.6181,40.6268,40.5568,40.5568,7700.0
2012-09-25 13:10:00,46.32,46.35,46.32,46.32,5200.0,40.548,40.5743,40.548,40.548,5200.0
2012-09-25 13:20:00,46.32,46.34,46.31,46.33,7100.0,40.548,40.5655,40.5393,40.5568,7100.0
2012-09-25 13:30:00,46.32,46.35,46.31,46.33,11700.0,40.548,40.5743,40.5393,40.5568,11700.0
2012-09-25 13:40:00,46.33,46.33,46.28,46.28,5300.0,40.5568,40.5568,40.513,40.513,5300.0
2012-09-25 13:50:00,46.3,46.32,46.29,46.3,34000.0,40.5305,40.548,40.5218,40.5305,34000.0
2012-09-25 14:00:00,46.3,46.32,46.29,46.3,6300.0,40.5305,40.548,40.5218,40.5305,6300.0
2012-09-25 14:10:00,46.31,46.31,46.24,46.25,10700.0,40.5393,40.5393,40.478,40.4867,10700.0
2012-09-25 14:20:00,46.26,46.27,46.22,46.22,11500.0,40.4955,40.5043,40.4605,40.4605,11500.0
2012-09-25 14:30:00,46.24,46.29,46.21,46.21,4600.0,40.478,40.5218,40.4517,40.4517,4600.0
2012-09-25 14:40:00,46.21,46.23,46.16,46.2,8000.0,40.4517,40.4692,40.408,40.443,8000.0
2012-09-25 14:50:00,46.21,46.22,46.12,46.12,8300.0,40.4517,40.4605,40.3729,40.3729,8300.0
2012-09-25 15:00:00,46.12,46.17,46.12,46.15,25800.0,40.3729,40.4167,40.3729,40.3992,25800.0
2012-09-25 15:10:00,46.14,46.16,46.03,46.06,39000.0,40.3905,40.408,40.2942,40.3204,39000.0
2012-09-25 15:20:00,46.05,46.14,46.05,46.11,12900.0,40.3117,40.3905,40.3117,40.3642,12900.0
2012-09-25 15:30:00,46.12,46.15,46.07,46.08,10700.0,40.3729,40.3992,40.3292,40.3379,10700.0
2012-09-25 15:40:00,46.07,46.1,46.01,46.04,17900.0,40.3292,40.3554,40.2766,40.3029,17900.0
2012-09-25 15:50:00,46.04,46.06,45.93,45.95,63700.0,40.3029,40.3204,40.2066,40.2241,63700.0
2012-09-26 09:30:00,46.0,46.06,45.92,45.95,11500.0,40.2679,40.3204,40.1979,40.2241,11500.0
2012-09-26 09:40:00,45.92,45.92,45.69,45.86,29800.0,40.1979,40.1979,39.9965,40.1453,29800.0
2012-09-26 09:50:00,45.9,46.01,45.9,45.94,7300.0,40.1804,40.2766,40.1804,40.2154,7300.0
2012-09-26 10:00:00,45.92,45.92,45.83,45.85,6400.0,40.1979,40.1979,40.1191,40.1366,6400.0
2012-09-26 10:10:00,45.88,45.95,45.87,45.89,34000.0,40.1628,40.2241,40.1541,40.1716,34000.0
2012-09-26 10:20:00,45.89,45.9,45.77,45.8,43600.0,40.1716,40.1804,40.0666,40.0928,43600.0
2012-09-26 10:30:00,45.8,45.86,45.74,45.75,27600.0,40.0928,40.1453,40.0403,40.049,27600.0
2012-09-26 10:40:00,45.74,45.82,45.74,45.77,11700.0,40.0403,40.1103,40.0403,40.0666,11700.0
2012-09-26 10:50:00,45.79,45.82,45.65,45.65,7300.0,40.0841,40.1103,39.9615,39.9615,7300.0
2012-09-26 11:00:00,45.66,45.75,45.64,45.71,10200.0,39.9703,40.049,39.9528,40.014,10200.0
2012-09-26 11:10:00,45.74,45.82,45.72,45.82,3500.0,40.0403,40.1103,40.0228,40.1103,3500.0
2012-09-26 11:20:00,45.88,45.92,45.87,45.89,5300.0,40.1628,40.1979,40.1541,40.1716,5300.0
2012-09-26 11:30:00,45.88,45.88,45.81,45.81,2500.0,40.1628,40.1628,40.1016,40.1016,2500.0
2012-09-26 11:40:00,45.81,45.9,45.81,45.86,5300.0,40.1016,40.1804,40.1016,40.1453,5300.0
2012-09-26 11:50:00,45.84,45.89,45.81,45.87,5900.0,40.1278,40.1716,40.1016,40.1541,5900.0
2012-09-26 12:00:00,45.84,45.91,45.84,45.9,8300.0,40.1278,40.1891,40.1278,40.1804,8300.0
2012-09-26 12:10:00,45.9,45.91,45.86,45.86,20900.0,40.1804,40.1891,40.1453,40.1453,20900.0
2012-09-26 12:20:00,45.89,45.89,45.8,45.8,3000.0,40.1716,40.1716,40.0928,40.0928,3000.0
2012-09-26 12:30:00,45.79,45.81,45.75,45.75,6900.0,40.0841,40.1016,40.049,40.049,6900.0
2012-09-26 12:40:00,45.76,45.8,45.75,45.8,3800.0,40.0578,40.0928,40.049,40.0928,3800.0
2012-09-26 12:50:00,45.8,45.9,45.78,45.9,9700.0,40.0928,40.1804,40.0753,40.1804,9700.0
2012-09-26 13:00:00,45.9,45.91,45.87,45.88,8700.0,40.1804,40.1891,40.1541,40.1628,8700.0
2012-09-26 13:10:00,45.88,45.91,45.87,45.89,4400.0,40.1628,40.1891,40.1541,40.1716,4400.0
2012-09-26 13:20:00,45.9,45.92,45.87,45.89,18200.0,40.1804,40.1979,40.1541,40.1716,18200.0
2012-09-26 13:30:00,45.88,45.91,45.88,45.9,20800.0,40.1628,40.1891,40.1628,40.1804,20800.0
2012-09-26 13:40:00,45.9,45.96,45.9,45.93,27700.0,40.1804,40.2329,40.1804,40.2066,27700.0
2012-09-26 13:50:00,45.93,45.94,45.81,45.81,7400.0,40.2066,40.2154,40.1016,40.1016,7400.0
2012-09-26 14:00:00,45.82,45.9,45.81,45.88,7000.0,40.1103,40.1804,40.1016,40.1628,7000.0
2012-09-26 14:10:00,45.87,45.9,45.86,45.9,2800.0,40.1541,40.1804,40.1453,40.1804,2800.0
2012-09-26 14:20:00,45.89,45.94,45.89,45.89,3900.0,40.1716,40.2154,40.1716,40.1716,3900.0
2012-09-26 14:30:00,45.9,45.9,45.84,45.87,5100.0,40.1804,40.1804,40.1278,40.1541,5100.0
2012-09-26 14:40:00,45.86,45.88,45.84,45.85,3000.0,40.1453,40.1628,40.1278,40.1366,3000.0
2012-09-26 14:50:00,45.86,45.86,45.79,45.79,5800.0,40.1453,40.1453,40.0841,40.0841,5800.0
2012-09-26 15:00:00,45.8,45.8,45.73,45.77,8800.0,40.0928,40.0928,40.0315,40.0666,8800.0
2012-09-26 15:10:00,45.75,45.83,45.72,45.78,11000.0,40.049,40.1191,40.0228,40.0753,11000.0
2012-09-26 15:20:00,45.77,45.79,45.73,45.74,9700.0,40.0666,40.0841,40.0315,40.0403,9700.0
2012-09-26 15:30:00,45.75,45.76,45.69,45.69,14200.0,40.049,40.0578,39.9965,39.9965,14200.0
2012-09-26 15:40:00,45.7,45.72,45.66,45.68,16600.0,40.0053,40.0228,39.9703,39.9878,16600.0
2012-09-26 15:50:00,45.66,45.73,45.66,45.7,26900.0,39.9703,40.0315,39.9703,40.0053,26900.0
2012-09-27 09:30:00,45.84,45.9,45.8,45.89,7000.0,40.1278,40.1804,40.0928,40.1716,7000.0
2012-09-27 09:40:00,45.88,45.97,45.87,45.96,6100.0,40.1628,40.2416,40.1541,40.2329,6100.0
2012-09-27 09:50:00,45.96,45.96,45.85,45.94,7000.0,40.2329,40.2329,40.1366,40.2154,7000.0
2012-09-27 10:00:00,45.92,45.94,45.81,45.9,5400.0,40.1979,40.2154,40.1016,40.1804,5400.0
2012-09-27 10:10:00,45.87,45.98,45.87,45.95,15400.0,40.1541,40.2504,40.1541,40.2241,15400.0
2012-09-27 10:20:00,45.96,45.99,45.93,45.95,9200.0,40.2329,40.2591,40.2066,40.2241,9200.0
2012-09-27 10:30:00,45.94,45.98,45.9,45.95,16600.0,40.2154,40.2504,40.1804,40.2241,16600.0
2012-09-27 10:40:00,45.96,46.02,45.96,45.97,8300.0,40.2329,40.2854,40.2329,40.2416,8300.0
2012-09-27 10:50:00,46.0,46.03,45.95,45.95,11200.0,40.2679,40.2942,40.2241,40.2241,11200.0
2012-09-27 11:00:00,45.98,46.02,45.97,46.0,10800.0,40.2504,40.2854,40.2416,40.2679,10800.0
2012-09-27 11:10:00,46.0,46.03,46.0,46.02,11000.0,40.2679,40.2942,40.2679,40.2854,11000.0
2012-09-27 11:20:00,46.0,46.01,45.95,45.98,20600.0,40.2679,40.2766,40.2241,40.2504,20600.0
2012-09-27 11:30:00,45.98,46.07,45.98,46.04,8900.0,40.2504,40.3292,40.2504,40.3029,8900.0
2012-09-27 11:40:00,46.05,46.08,46.04,46.05,2500.0,40.3117,40.3379,40.3029,40.3117,2500.0
2012-09-27 11:50:00,46.05,46.19,46.03,46.19,5800.0,40.3117,40.4342,40.2942,40.4342,5800.0
2012-09-27 12:00:00,46.18,46.33,46.17,46.33,14600.0,40.4255,40.5568,40.4167,40.5568,14600.0
2012-09-27 12:10:00,46.33,46.36,46.29,46.35,10500.0,40.5568,40.583,40.5218,40.5743,10500.0
2012-09-27 12:20:00,46.35,46.47,46.35,46.47,8200.0,40.5743,40.6793,40.5743,40.6793,8200.0
2012-09-27 12:30:00,46.45,46.47,46.42,46.43,5900.0,40.6618,40.6793,40.6356,40.6443,5900.0
2012-09-27 12:40:00,46.42,46.44,46.37,46.41,6900.0,40.6356,40.6531,40.5918,40.6268,6900.0
2012-09-27 12:50:00,46.41,46.44,46.4,46.42,3100.0,40.6268,40.6531,40.6181,40.6356,3100.0
2012-09-27 13:00:00,46.42,46.42,46.35,46.39,4700.0,40.6356,40.6356,40.5743,40.6093,4700.0
2012-09-27 13:10:00,46.39,46.54,46.39,46.53,16800.0,40.6093,40.7406,40.6093,40.7319,16800.0
2012-09-27 13:20:00,46.55,46.62,46.54,46.55,13200.0,40.7494,40.8106,40.7406,40.7494,13200.0
2012-09-27 13:30:00,46.57,46.63,46.52,46.63,7100.0,40.7669,40.8194,40.7231,40.8194,7100.0
2012-09-27 13:40:00,46.64,46.66,46.62,46.62,6300.0,40.8281,40.8457,40.8106,40.8106,6300.0
2012-09-27 13:50:00,46.63,46.66,46.62,46.64,35000.0,40.8194,40.8457,40.8106,40.8281,35000.0
2012-09-27 14:00:00,46.65,46.65,46.58,46.58,7400.0,40.8369,40.8369,40.7756,40.7756,7400.0
2012-09-27 14:10:00,46.59,46.59,46.57,46.59,5800.0,40.7844,40.7844,40.7669,40.7844,5800.0
2012-09-27 14:20:00,46.59,46.6,46.57,46.57,5300.0,40.7844,40.7931,40.7669,40.7669,5300.0
2012-09-27 14:30:00,46.58,46.6,46.57,46.6,11800.0,40.7756,40.7931,40.7669,40.7931,11800.0
2012-09-27 14:40:00,46.59,46.61,46.58,46.61,8100.0,40.7844,40.8019,40.7756,40.8019,8100.0
2012-09-27 14:50:00,46.61,46.63,46.56,46.59,10900.0,40.8019,40.8194,40.7581,40.7844,10900.0
2012-09-27 15:00:00,46.57,46.62,46.55,46.61,14800.0,40.7669,40.8106,40.7494,40.8019,14800.0
2012-09-27 15:10:00,46.61,46.63,46.61,46.61,19600.0,40.8019,40.8194,40.8019,40.8019,19600.0
2012-09-27 15:20:00,46.62,46.67,46.61,46.61,45300.0,40.8106,40.8544,40.8019,40.8019,45300.0
2012-09-27 15:30:00,46.63,46.63,46.57,46.58,32000.0,40.8194,40.8194,40.7669,40.7756,32000.0
2012-09-27 15:40:00,46.57,46.59,46.44,46.44,35700.0,40.7669,40.7844,40.6531,40.6531,35700.0
2012-09-27 15:50:00,46.44,46.45,46.35,46.44,82600.0,40.6531,40.6618,40.5743,40.6531,82600.0
2012-09-28 09:30:00,46.23,46.35,46.21,46.25,6300.0,40.4692,40.5743,40.4517,40.4867,6300.0
2012-09-28 09:40:00,46.32,46.32,45.91,46.0,6000.0,40.548,40.548,40.1891,40.2679,6000.0
2012-09-28 09:50:00,45.95,46.02,45.95,45.98,2300.0,40.2241,40.2854,40.2241,40.2504,2300.0
2012-09-28 10:00:00,46.0,46.13,45.99,46.09,2800.0,40.2679,40.3817,40.2591,40.3467,2800.0
2012-09-28 10:10:00,46.09,46.2,46.03,46.1,24500.0,40.3467,40.443,40.2942,40.3554,24500.0
2012-09-28 10:20:00,46.1,46.13,46.0,46.04,6800.0,40.3554,40.3817,40.2679,40.3029,6800.0
2012-09-28 10:30:00,46.03,46.11,46.03,46.11,1500.0,40.2942,40.3642,40.2942,40.3642,1500.0
2012-09-28 10:40:00,46.14,46.18,46.11,46.17,4300.0,40.3905,40.4255,40.3642,40.4167,4300.0
2012-09-28 10:50:00,46.17,46.19,46.09,46.11,3600.0,40.4167,40.4342,40.3467,40.3642,3600.0
2012-09-28 11:00:00,46.14,46.19,46.11,46.18,3800.0,40.3905,40.4342,40.3642,40.4255,3800.0
2012-09-28 11:10:00,46.17,46.19,46.1,46.13,6200.0,40.4167,40.4342,40.3554,40.3817,6200.0
2012-09-28 11:20:00,46.15,46.17,46.11,46.11,4900.0,40.3992,40.4167,40.3642,40.3642,4900.0
2012-09-28 11:30:00,46.11,46.23,46.11,46.23,8200.0,40.3642,40.4692,40.3642,40.4692,8200.0
2012-09-28 11:40:00,46.23,46.29,46.22,46.29,4400.0,40.4692,40.5218,40.4605,40.5218,4400.0
2012-09-28 11:50:00,46.29,46.29,46.22,46.27,2800.0,40.5218,40.5218,40.4605,40.5043,2800.0
2012-09-28 12:00:00,46.26,46.35,46.23,46.34,6500.0,40.4955,40.5743,40.4692,40.5655,6500.0
2012-09-28 12:10:00,46.34,46.46,46.33,46.45,15700.0,40.5655,40.6706,40.5568,40.6618,15700.0
2012-09-28 12:20:00,46.45,46.46,46.38,46.42,7100.0,40.6618,40.6706,40.6005,40.6356,7100.0
2012-09-28 12:30:00,46.4,46.44,46.4,46.41,3400.0,40.6181,40.6531,40.6181,40.6268,3400.0
2012-09-28 12:40:00,46.4,46.45,46.38,46.44,10600.0,40.6181,40.6618,40.6005,40.6531,10600.0
2012-09-28 12:50:00,46.43,46.53,46.43,46.53,3500.0,40.6443,40.7319,40.6443,40.7319,3500.0
2012-09-28 13:00:00,46.53,46.59,46.53,46.56,24200.0,40.7319,40.7844,40.7319,40.7581,24200.0
2012-09-28 13:10:00,46.56,46.58,46.48,46.56,27000.0,40.7581,40.7756,40.6881,40.7581,27000.0
2012-09-28 13:20:00,46.57,46.58,46.53,46.55,9500.0,40.7669,40.7756,40.7319,40.7494,9500.0
2012-09-28 13:30:00,46.56,46.56,46.51,46.55,10900.0,40.7581,40.7581,40.7143,40.7494,10900.0
2012-09-28 13:40:00,46.55,46.59,46.54,46.59,18500.0,40.7494,40.7844,40.7406,40.7844,18500.0
2012-09-28 13:50:00,46.6,46.62,46.6,46.6,5600.0,40.7931,40.8106,40.7931,40.7931,5600.0
2012-09-28 14:00:00,46.6,46.63,46.6,46.63,18000.0,40.7931,40.8194,40.7931,40.8194,18000.0
2012-09-28 14:10:00,46.61,46.63,46.54,46.55,60200.0,40.8019,40.8194,40.7406,40.7494,60200.0
2012-09-28 14:20:00,46.52,46.52,46.47,46.5,21700.0,40.7231,40.7231,40.6793,40.7056,21700.0
2012-09-28 14:30:00,46.49,46.57,46.49,46.57,22300.0,40.6968,40.7669,40.6968,40.7669,22300.0
2012-09-28 14:40:00,46.56,46.58,46.55,46.56,4100.0,40.7581,40.7756,40.7494,40.7581,4100.0
2012-09-28 14:50:00,46.57,46.57,46.51,46.52,5200.0,40.7669,40.7669,40.7143,40.7231,5200.0
2012-09-28 15:00:00,46.51,46.54,46.51,46.54,6500.0,40.7143,40.7406,40.7143,40.7406,6500.0
2012-09-28 15:10:00,46.53,46.59,46.53,46.55,12100.0,40.7319,40.7844,40.7319,40.7494,12100.0
2012-09-28 15:20:00,46.56,46.6,46.52,46.55,15100.0,40.7581,40.7931,40.7231,40.7494,15100.0
2012-09-28 15:30:00,46.54,46.59,46.48,46.51,24100.0,40.7406,40.7844,40.6881,40.7143,24100.0
2012-09-28 15:40:00,46.5,46.71,46.5,46.64,28900.0,40.7056,40.8894,40.7056,40.8281,28900.0
2012-09-28 15:50:00,46.64,46.67,46.58,46.59,60400.0,40.8281,40.8544,40.7756,40.7844,60400.0
2012-10-01 09:30:00,46.74,47.0,46.74,46.8,28000.0,40.9157,41.1433,40.9157,40.9682,28000.0
2012-10-01 09:40:00,46.8,46.8,46.67,46.68,10600.0,40.9682,40.9682,40.8544,40.8632,10600.0
2012-10-01 09:50:00,46.69,46.72,46.62,46.7,23600.0,40.8719,40.8982,40.8106,40.8807,23600.0
2012-10-01 10:00:00,46.74,47.0,46.73,46.99,23400.0,40.9157,41.1433,40.9069,41.1345,23400.0
2012-10-01 10:10:00,46.99,47.0,46.9,47.0,17700.0,41.1345,41.1433,41.0557,41.1433,17700.0
2012-10-01 10:20:00,47.0,47.1,46.99,47.1,24800.0,41.1433,41.2308,41.1345,41.2308,24800.0
2012-10-01 10:30:00,47.09,47.1,46.96,47.02,24100.0,41.2221,41.2308,41.1083,41.1608,24100.0
2012-10-01 10:40:00,47.0,47.05,46.97,46.98,13300.0,41.1433,41.1871,41.117,41.1258,13300.0
2012-10-01 10:50:00,46.98,47.04,46.96,47.02,10400.0,41.1258,41.1783,41.1083,41.1608,10400.0
2012-10-01 11:00:00,47.03,47.14,47.03,47.12,17200.0,41.1695,41.2658,41.1695,41.2483,17200.0
2012-10-01 11:10:00,47.12,47.14,47.07,47.08,13700.0,41.2483,41.2658,41.2046,41.2133,13700.0
2012-10-01 11:20:00,47.08,47.1,47.04,47.05,7100.0,41.2133,41.2308,41.1783,41.1871,7100.0
2012-10-01 11:30:00,47.04,47.04,47.0,47.0,9600.0,41.1783,41.1783,41.1433,41.1433,9600.0
2012-10-01 11:40:00,47.0,47.02,46.96,46.96,18700.0,41.1433,41.1608,41.1083,41.1083,18700.0
2012-10-01 11:50:00,46.95,46.99,46.93,46.95,16600.0,41.0995,41.1345,41.082,41.0995,16600.0
2012-10-01 12:00:00,46.94,46.98,46.94,46.98,4700.0,41.0908,41.1258,41.0908,41.1258,4700.0
2012-10-01 12:10:00,46.98,47.0,46.98,47.0,5800.0,41.1258,41.1433,41.1258,41.1433,5800.0
2012-10-01 12:20:00,47.01,47.01,46.95,46.99,9800.0,41.152,41.152,41.0995,41.1345,9800.0
2012-10-01 12:30:00,46.98,47.0,46.89,46.91,7400.0,41.1258,41.1433,41.047,41.0645,7400.0
2012-10-01 12:40:00,46.89,46.97,46.89,46.91,18300.0,41.047,41.117,41.047,41.0645,18300.0
2012-10-01 12:50:00,46.91,46.94,46.89,46.94,9400.0,41.0645,41.0908,41.047,41.0908,9400.0
2012-10-01 13:00:00,46.93,46.94,46.9,46.9,6900.0,41.082,41.0908,41.0557,41.0557,6900.0
2012-10-01 13:10:00,46.9,46.91,46.87,46.89,16600.0,41.0557,41.0645,41.0295,41.047,16600.0
2012-10-01 13:20:00,46.88,46.95,46.87,46.92,15400.0,41.0382,41.0995,41.0295,41.0733,15400.0
2012-10-01 13:30:00,46.94,46.95,46.88,46.93,20600.0,41.0908,41.0995,41.0382,41.082,20600.0
2012-10-01 13:40:00,46.94,47.06,46.9,47.05,35100.0,41.0908,41.1958,41.0557,41.1871,35100.0
2012-10-01 13:50:00,47.04,47.04,47.0,47.02,10700.0,41.1783,41.1783,41.1433,41.1608,10700.0
2012-10-01 14:00:00,47.02,47.06,47.0,47.05,14400.0,41.1608,41.1958,41.1433,41.1871,14400.0
2012-10-01 14:10:00,47.05,47.06,47.03,47.05,12600.0,41.1871,41.1958,41.1695,41.1871,12600.0
2012-10-01 14:20:00,47.04,47.07,47.04,47.07,25900.0,41.1783,41.2046,41.1783,41.2046,25900.0
2012-10-01 14:30:00,47.07,47.11,47.04,47.07,13800.0,41.2046,41.2396,41.1783,41.2046,13800.0
2012-10-01 14:40:00,47.07,47.08,47.04,47.05,8600.0,41.2046,41.2133,41.1783,41.1871,8600.0
2012-10-01 14:50:00,47.05,47.06,47.04,47.05,7700.0,41.1871,41.1958,41.1783,41.1871,7700.0
2012-10-01 15:00:00,47.06,47.12,47.05,47.1,22000.0,41.1958,41.2483,41.1871,41.2308,22000.0
2012-10-01 15:10:00,47.09,47.09,47.01,47.01,36600.0,41.2221,41.2221,41.152,41.152,36600.0
2012-10-01 15:20:00,47.0,47.07,46.94,47.06,43000.0,41.1433,41.2046,41.0908,41.1958,43000.0
2012-10-01 15:30:00,47.07,47.07,47.0,47.04,27300.0,41.2046,41.2046,41.1433,41.1783,27300.0
2012-10-01 15:40:00,47.04,47.09,46.98,47.01,41700.0,41.1783,41.2221,41.1258,41.152,41700.0
2012-10-01 15:50:00,47.01,47.07,46.97,47.07,63800.0,41.152,41.2046,41.117,41.2046,63800.0
2012-10-02 09:30:00,47.25,47.37,47.11,47.35,13900.0,41.3621,41.4672,41.2396,41.4497,13900.0
2012-10-02 09:40:00,47.38,47.38,47.23,47.34,17600.0,41.4759,41.4759,41.3446,41.4409,17600.0
2012-10-02 09:50:00,47.32,47.42,47.31,47.41,12900.0,41.4234,41.5109,41.4147,41.5022,12900.0
2012-10-02 10:00:00,47.41,47.41,47.25,47.36,15800.0,41.5022,41.5022,41.3621,41.4584,15800.0
2012-10-02 10:10:00,47.34,47.38,47.25,47.28,13100.0,41.4409,41.4759,41.3621,41.3884,13100.0
2012-10-02 10:20:00,47.29,47.41,47.29,47.38,10700.0,41.3971,41.5022,41.3971,41.4759,10700.0
2012-10-02 10:30:00,47.4,47.6,47.39,47.59,16100.0,41.4934,41.6685,41.4847,41.6598,16100.0
2012-10-02 10:40:00,47.57,47.58,47.31,47.32,23100.0,41.6423,41.651,41.4147,41.4234,23100.0
2012-10-02 10:50:00,47.32,47.39,47.25,47.38,26000.0,41.4234,41.4847,41.3621,41.4759,26000.0
2012-10-02 11:00:00,47.38,47.39,47.28,47.29,20100.0,41.4759,41.4847,41.3884,41.3971,20100.0
2012-10-02 11:10:00,47.29,47.35,47.26,47.33,11100.0,41.3971,41.4497,41.3709,41.4322,11100.0
2012-10-02 11:20:00,47.34,47.35,47.3,47.32,11900.0,41.4409,41.4497,41.4059,41.4234,11900.0
2012-10-02 11:30:00,47.32,47.46,47.25,47.34,18400.0,41.4234,41.546,41.3621,41.4409,18400.0
2012-10-02 11:40:00,47.34,47.41,47.28,47.35,20300.0,41.4409,41.5022,41.3884,41.4497,20300.0
2012-10-02 11:50:00,47.35,47.38,47.22,47.26,18100.0,41.4497,41.4759,41.3359,41.3709,18100.0
2012-10-02 12:00:00,47.27,47.34,47.27,47.32,5400.0,41.3796,41.4409,41.3796,41.4234,5400.0
2012-10-02 12:10:00,47.34,47.47,47.31,47.43,12800.0,41.4409,41.5547,41.4147,41.5197,12800.0
2012-10-02 12:20:00,47.41,47.43,47.39,47.39,4900.0,41.5022,41.5197,41.4847,41.4847,4900.0
2012-10-02 12:30:00,47.4,47.44,47.36,47.43,11600.0,41.4934,41.5285,41.4584,41.5197,11600.0
2012-10-02 12:40:00,47.43,47.44,47.38,47.41,8600.0,41.5197,41.5285,41.4759,41.5022,8600.0
2012-10-02 12:50:00,47.41,47.43,47.36,47.38,17800.0,41.5022,41.5197,41.4584,41.4759,17800.0
2012-10-02 13:00:00,47.39,47.39,47.36,47.36,5400.0,41.4847,41.4847,41.4584,41.4584,5400.0
2012-10-02 13:10:00,47.36,47.46,47.36,47.45,7200.0,41.4584,41.546,41.4584,41.5372,7200.0
2012-10-02 13:20:00,47.46,47.46,47.43,47.45,7100.0,41.546,41.546,41.5197,41.5372,7100.0
2012-10-02 13:30:00,47.45,47.53,47.43,47.53,16300.0,41.5372,41.6072,41.5197,41.6072,16300.0
2012-10-02 13:40:00,47.54,47.58,47.51,47.51,11000.0,41.616,41.651,41.5897,41.5897,11000.0
2012-10-02 13:50:00,47.51,47.51,47.38,47.44,16100.0,41.5897,41.5897,41.4759,41.5285,16100.0
2012-10-02 14:00:00,47.43,47.48,47.41,47.43,15000.0,41.5197,41.5635,41.5022,41.5197,15000.0
2012-10-02 14:10:00,47.44,47.48,47.43,47.45,6000.0,41.5285,41.5635,41.5197,41.5372,6000.0
2012-10-02 14:20:00,47.45,47.45,47.38,47.39,9600.0,41.5372,41.5372,41.4759,41.4847,9600.0
2012-10-02 14:30:00,47.38,47.4,47.34,47.37,8500.0,41.4759,41.4934,41.4409,41.4672,8500.0
2012-10-02 14:40:00,47.35,47.4,47.34,47.38,11800.0,41.4497,41.4934,41.4409,41.4759,11800.0
2012-10-02 14:50:00,47.39,47.4,47.31,47.33,13700.0,41.4847,41.4934,41.4147,41.4322,13700.0
2012-10-02 15:00:00,47.32,47.39,47.31,47.34,22500.0,41.4234,41.4847,41.4147,41.4409,22500.0
2012-10-02 15:10:00,47.35,47.36,47.3,47.33,23300.0,41.4497,41.4584,41.4059,41.4322,23300.0
2012-10-02 15:20:00,47.33,47.39,47.3,47.38,21300.0,41.4322,41.4847,41.4059,41.4759,21300.0
2012-10-02 15:30:00,47.37,47.4,47.34,47.37,26700.0,41.4672,41.4934,41.4409,41.4672,26700.0
2012-10-02 15:40:00,47.38,47.42,47.34,47.42,61500.0,41.4759,41.5109,41.4409,41.5109,61500.0
2012-10-02 15:50:00,47.4,47.45,47.4,47.44,31500.0,41.4934,41.5372,41.4934,41.5285,31500.0
2012-10-03 09:30:00,47.55,47.7,47.5,47.6,13800.0,41.6247,41.7561,41.581,41.6685,13800.0
2012-10-03 09:40:00,47.6,47.63,47.57,47.58,16500.0,41.6685,41.6948,41.6423,41.651,16500.0
2012-10-03 09:50:00,47.57,47.69,47.5,47.63,20200.0,41.6423,41.7473,41.581,41.6948,20200.0
2012-10-03 10:00:00,47.65,47.77,47.56,47.61,17600.0,41.7123,41.8173,41.6335,41.6773,17600.0
2012-10-03 10:10:00,47.63,47.86,47.62,47.86,16800.0,41.6948,41.8961,41.686,41.8961,16800.0
2012-10-03 10:20:00,47.86,47.97,47.82,47.95,19000.0,41.8961,41.9924,41.8611,41.9749,19000.0
2012-10-03 10:30:00,47.97,47.98,47.85,47.92,20900.0,41.9924,42.0012,41.8874,41.9486,20900.0
2012-10-03 10:40:00,47.92,47.98,47.8,47.85,13600.0,41.9486,42.0012,41.8436,41.8874,13600.0
2012-10-03 10:50:00,47.85,47.85,47.75,47.76,9500.0,41.8874,41.8874,41.7998,41.8086,9500.0
2012-10-03 11:00:00,47.77,47.85,47.76,47.81,7900.0,41.8173,41.8874,41.8086,41.8523,7900.0
2012-10-03 11:10:00,47.84,47.95,47.84,47.91,6900.0,41.8786,41.9749,41.8786,41.9399,6900.0
2012-10-03 11:20:00,47.91,47.94,47.89,47.9,8000.0,41.9399,41.9662,41.9224,41.9311,8000.0
2012-10-03 11:30:00,47.9,47.92,47.87,47.89,6600.0,41.9311,41.9486,41.9049,41.9224,6600.0
2012-10-03 11:40:00,47.87,47.94,47.84,47.92,23300.0,41.9049,41.9662,41.8786,41.9486,23300.0
2012-10-03 11:50:00,47.91,48.03,47.88,48.03,12800.0,41.9399,42.0449,41.9136,42.0449,12800.0
2012-10-03 12:00:00,48.05,48.08,47.98,47.99,8400.0,42.0624,42.0887,42.0012,42.0099,8400.0
2012-10-03 12:10:00,47.98,47.99,47.92,47.92,6100.0,42.0012,42.0099,41.9486,41.9486,6100.0
2012-10-03 12:20:00,47.92,47.97,47.92,47.96,6400.0,41.9486,41.9924,41.9486,41.9837,6400.0
2012-10-03 12:30:00,47.98,48.02,47.98,48.01,5200.0,42.0012,42.0362,42.0012,42.0274,5200.0
2012-10-03 12:40:00,48.02,48.09,48.02,48.09,7600.0,42.0362,42.0975,42.0362,42.0975,7600.0
2012-10-03 12:50:00,48.07,48.12,48.07,48.12,5400.0,42.08,42.1237,42.08,42.1237,5400.0
2012-10-03 13:00:00,48.12,48.19,48.1,48.11,19000.0,42.1237,42.185,42.1062,42.115,19000.0
2012-10-03 13:10:00,48.11,48.13,48.09,48.12,5700.0,42.115,42.1325,42.0975,42.1237,5700.0
2012-10-03 13:20:00,48.12,48.16,48.11,48.14,7100.0,42.1237,42.1587,42.115,42.1412,7100.0
2012-10-03 13:30:00,48.14,48.14,47.97,47.98,18700.0,42.1412,42.1412,41.9924,42.0012,18700.0
2012-10-03 13:40:00,47.97,48.03,47.95,48.01,17800.0,41.9924,42.0449,41.9749,42.0274,17800.0
2012-10-03 13:50:00,48.02,48.05,48.0,48.05,19800.0,42.0362,42.0624,42.0187,42.0624,19800.0
2012-10-03 14:00:00,48.06,48.08,48.03,48.08,11900.0,42.0712,42.0887,42.0449,42.0887,11900.0
2012-10-03 14:10:00,48.07,48.08,48.03,48.05,7700.0,42.08,42.0887,42.0449,42.0624,7700.0
2012-10-03 14:20:00,48.05,48.08,48.02,48.05,18700.0,42.0624,42.0887,42.0362,42.0624,18700.0
2012-10-03 14:30:00,48.04,48.07,48.04,48.06,15700.0,42.0537,42.08,42.0537,42.0712,15700.0
2012-10-03 14:40:00,48.05,48.06,48.03,48.05,19300.0,42.0624,42.0712,42.0449,42.0624,19300.0
2012-10-03 14:50:00,48.05,48.06,48.05,48.05,20600.0,42.0624,42.0712,42.0624,42.0624,20600.0
2012-10-03 15:00:00,48.05,48.07,48.05,48.06,34200.0,42.0624,42.08,42.0624,42.0712,34200.0
2012-10-03 15:10:00,48.05,48.09,48.03,48.05,20900.0,42.0624,42.0975,42.0449,42.0624,20900.0
2012-10-03 15:20:00,48.05,48.12,48.02,48.11,24400.0,42.0624,42.1237,42.0362,42.115,24400.0
2012-10-03 15:30:00,48.11,48.14,48.06,48.12,68000.0,42.115,42.1412,42.0712,42.1237,68000.0
2012-10-03 15:40:00,48.13,48.26,48.08,48.11,128700.0,42.1325,42.2463,42.0887,42.115,128700.0
2012-10-03 15:50:00,48.12,48.15,48.1,48.13,58700.0,42.1237,42.15,42.1062,42.1325,58700.0
2012-10-04 09:30:00,48.25,48.34,48.23,48.27,20400.0,42.2375,42.3163,42.22,42.255,20400.0
2012-10-04 09:40:00,48.26,48.45,48.23,48.45,15500.0,42.2463,42.4126,42.22,42.4126,15500.0
2012-10-04 09:50:00,48.43,48.44,48.36,48.39,11900.0,42.3951,42.4038,42.3338,42.3601,11900.0
2012-10-04 10:00:00,48.43,48.62,48.38,48.61,14500.0,42.3951,42.5614,42.3513,42.5527,14500.0
2012-10-04 10:10:00,48.62,48.7,48.61,48.68,17900.0,42.5614,42.6314,42.5527,42.6139,17900.0
2012-10-04 10:20:00,48.69,48.7,48.59,48.62,9400.0,42.6227,42.6314,42.5352,42.5614,9400.0
2012-10-04 10:30:00,48.62,48.63,48.52,48.53,16100.0,42.5614,42.5702,42.4739,42.4826,16100.0
2012-10-04 10:40:00,48.53,48.6,48.5,48.5,10100.0,42.4826,42.5439,42.4564,42.4564,10100.0
2012-10-04 10:50:00,48.52,48.6,48.5,48.59,12400.0,42.4739,42.5439,42.4564,42.5352,12400.0
2012-10-04 11:00:00,48.6,48.69,48.6,48.65,29100.0,42.5439,42.6227,42.5439,42.5877,29100.0
2012-10-04 11:10:00,48.66,48.71,48.66,48.7,19200.0,42.5964,42.6402,42.5964,42.6314,19200.0
2012-10-04 11:20:00,48.71,48.74,48.68,48.69,24500.0,42.6402,42.6665,42.6139,42.6227,24500.0
2012-10-04 11:30:00,48.7,48.71,48.68,48.7,14100.0,42.6314,42.6402,42.6139,42.6314,14100.0
2012-10-04 11:40:00,48.7,48.73,48.68,48.69,15300.0,42.6314,42.6577,42.6139,42.6227,15300.0
2012-10-04 11:50:00,48.7,48.71,48.67,48.7,11800.0,42.6314,42.6402,42.6052,42.6314,11800.0
2012-10-04 12:00:00,48.7,48.76,48.69,48.75,18000.0,42.6314,42.684,42.6227,42.6752,18000.0
2012-10-04 12:10:00,48.76,48.91,48.75,48.87,35400.0,42.684,42.8153,42.6752,42.7803,35400.0
2012-10-04 12:20:00,48.87,48.91,48.86,48.9,40700.0,42.7803,42.8153,42.7715,42.8065,40700.0
2012-10-04 12:30:00,48.89,48.98,48.89,48.96,68600.0,42.7978,42.8766,42.7978,42.859,68600.0
2012-10-04 12:40:00,48.96,48.97,48.85,48.87,12500.0,42.859,42.8678,42.7628,42.7803,12500.0
2012-10-04 12:50:00,48.87,48.88,48.83,48.84,8900.0,42.7803,42.789,42.7452,42.754,8900.0
2012-10-04 13:00:00,48.85,48.9,48.85,48.9,8200.0,42.7628,42.8065,42.7628,42.8065,8200.0
2012-10-04 13:10:00,48.89,48.89,48.87,48.88,9800.0,42.7978,42.7978,42.7803,42.789,9800.0
2012-10-04 13:20:00,48.88,48.92,48.87,48.92,16900.0,42.789,42.824,42.7803,42.824,16900.0
2012-10-04 13:30:00,48.93,48.94,48.88,48.9,13100.0,42.8328,42.8415,42.789,42.8065,13100.0
2012-10-04 13:40:00,48.88,48.91,48.88,48.9,12900.0,42.789,42.8153,42.789,42.8065,12900.0
2012-10-04 13:50:00,48.9,48.93,48.89,48.92,19900.0,42.8065,42.8328,42.7978,42.824,19900.0
2012-10-04 14:00:00,48.91,48.95,48.88,48.91,32600.0,42.8153,42.8503,42.789,42.8153,32600.0
2012-10-04 14:10:00,48.91,48.91,48.85,48.87,18200.0,42.8153,42.8153,42.7628,42.7803,18200.0
2012-10-04 14:20:00,48.87,48.87,48.82,48.82,9000.0,42.7803,42.7803,42.7365,42.7365,9000.0
2012-10-04 14:30:00,48.83,48.89,48.8,48.89,19400.0,42.7452,42.7978,42.719,42.7978,19400.0
2012-10-04 14:40:00,48.89,48.95,48.86,48.87,25500.0,42.7978,42.8503,42.7715,42.7803,25500.0
2012-10-04 14:50:00,48.87,48.92,48.86,48.91,39500.0,42.7803,42.824,42.7715,42.8153,39500.0
2012-10-04 15:00:00,48.91,48.92,48.78,48.8,61800.0,42.8153,42.824,42.7015,42.719,61800.0
2012-10-04 15:10:00,48.8,48.8,48.72,48.72,58600.0,42.719,42.719,42.649,42.649,58600.0
2012-10-04 15:20:00,48.72,48.72,48.58,48.6,38200.0,42.649,42.649,42.5264,42.5439,38200.0
2012-10-04 15:30:00,48.61,48.75,48.61,48.75,25400.0,42.5527,42.6752,42.5527,42.6752,25400.0
2012-10-04 15:40:00,48.74,48.75,48.71,48.72,29800.0,42.6665,42.6752,42.6402,42.649,29800.0
2012-10-04 15:50:00,48.71,48.77,48.69,48.77,61800.0,42.6402,42.6927,42.6227,42.6927,61800.0
2012-10-05 09:30:00,48.93,49.0,48.81,48.97,13300.0,42.8328,42.8941,42.7277,42.8678,13300.0
2012-10-05 09:40:00,49.0,49.06,48.99,49.02,8000.0,42.8941,42.9466,42.8853,42.9116,8000.0
2012-10-05 09:50:00,49.0,49.1,49.0,49.08,14900.0,42.8941,42.9816,42.8941,42.9641,14900.0
2012-10-05 10:00:00,49.08,49.24,49.05,49.17,23200.0,42.9641,43.1042,42.9378,43.0429,23200.0
2012-10-05 10:10:00,49.14,49.23,49.13,49.2,10700.0,43.0166,43.0954,43.0079,43.0691,10700.0
2012-10-05 10:20:00,49.24,49.28,49.21,49.28,16100.0,43.1042,43.1392,43.0779,43.1392,16100.0
2012-10-05 10:30:00,49.27,49.32,49.27,49.27,11400.0,43.1304,43.1742,43.1304,43.1304,11400.0
2012-10-05 10:40:00,49.28,49.28,49.13,49.13,22600.0,43.1392,43.1392,43.0079,43.0079,22600.0
2012-10-05 10:50:00,49.14,49.18,49.13,49.15,9800.0,43.0166,43.0516,43.0079,43.0254,9800.0
2012-10-05 11:00:00,49.15,49.2,49.15,49.17,12400.0,43.0254,43.0691,43.0254,43.0429,12400.0
2012-10-05 11:10:00,49.18,49.26,49.16,49.26,41400.0,43.0516,43.1217,43.0341,43.1217,41400.0
2012-10-05 11:20:00,49.23,49.26,49.2,49.21,2900.0,43.0954,43.1217,43.0691,43.0779,2900.0
2012-10-05 11:30:00,49.21,49.24,49.19,49.2,7300.0,43.0779,43.1042,43.0604,43.0691,7300.0
2012-10-05 11:40:00,49.2,49.23,49.18,49.22,11300.0,43.0691,43.0954,43.0516,43.0866,11300.0
2012-10-05 11:50:00,49.22,49.25,49.2,49.24,2900.0,43.0866,43.1129,43.0691,43.1042,2900.0
2012-10-05 12:00:00,49.23,49.23,49.21,49.22,7300.0,43.0954,43.0954,43.0779,43.0866,7300.0
2012-10-05 12:10:00,49.22,49.3,49.22,49.29,8300.0,43.0866,43.1567,43.0866,43.1479,8300.0
2012-10-05 12:20:00,49.27,49.29,49.26,49.28,5400.0,43.1304,43.1479,43.1217,43.1392,5400.0
2012-10-05 12:30:00,49.28,49.3,49.27,49.28,6700.0,43.1392,43.1567,43.1304,43.1392,6700.0
2012-10-05 12:40:00,49.29,49.37,49.29,49.34,12000.0,43.1479,43.218,43.1479,43.1917,12000.0
2012-10-05 12:50:00,49.37,49.38,49.33,49.36,11400.0,43.218,43.2267,43.1829,43.2092,11400.0
2012-10-05 13:00:00,49.34,49.43,49.34,49.4,27200.0,43.1917,43.2705,43.1917,43.2442,27200.0
2012-10-05 13:10:00,49.41,49.46,49.41,49.45,13800.0,43.253,43.2967,43.253,43.288,13800.0
2012-10-05 13:20:00,49.45,49.45,49.39,49.41,21200.0,43.288,43.288,43.2355,43.253,21200.0
2012-10-05 13:30:00,49.4,49.42,49.38,49.39,50900.0,43.2442,43.2617,43.2267,43.2355,50900.0
2012-10-05 13:40:00,49.38,49.45,49.38,49.38,34100.0,43.2267,43.288,43.2267,43.2267,34100.0
2012-10-05 13:50:00,49.38,49.38,49.34,49.34,7400.0,43.2267,43.2267,43.1917,43.1917,7400.0
2012-10-05 14:00:00,49.34,49.38,49.33,49.35,14500.0,43.1917,43.2267,43.1829,43.2004,14500.0
2012-10-05 14:10:00,49.35,49.36,49.31,49.34,10500.0,43.2004,43.2092,43.1654,43.1917,10500.0
2012-10-05 14:20:00,49.34,49.34,49.3,49.3,9100.0,43.1917,43.1917,43.1567,43.1567,9100.0
2012-10-05 14:30:00,49.3,49.32,49.28,49.29,8500.0,43.1567,43.1742,43.1392,43.1479,8500.0
2012-10-05 14:40:00,49.29,49.31,49.29,49.31,11400.0,43.1479,43.1654,43.1479,43.1654,11400.0
2012-10-05 14:50:00,49.3,49.33,49.22,49.23,19700.0,43.1567,43.1829,43.0866,43.0954,19700.0
2012-10-05 15:00:00,49.23,49.23,49.12,49.13,11700.0,43.0954,43.0954,42.9991,43.0079,11700.0
2012-10-05 15:10:00,49.13,49.17,49.12,49.15,33500.0,43.0079,43.0429,42.9991,43.0254,33500.0
2012-10-05 15:20:00,49.15,49.17,49.11,49.12,18000.0,43.0254,43.0429,42.9904,42.9991,18000.0
2012-10-05 15:30:00,49.11,49.13,49.03,49.05,36200.0,42.9904,43.0079,42.9203,42.9378,36200.0
2012-10-05 15:40:00,49.03,49.14,49.03,49.14,31600.0,42.9203,43.0166,42.9203,43.0166,31600.0
2012-10-05 15:50:00,49.14,49.2,49.11,49.2,89500.0,43.0166,43.0691,42.9904,43.0691,89500.0
2012-10-08 09:30:00,48.97,49.08,48.57,49.03,35200.0,42.8678,42.9641,42.5176,42.9203,35200.0
2012-10-08 09:40:00,49.08,49.08,48.9,48.96,16900.0,42.9641,42.9641,42.8065,42.859,16900.0
2012-10-08 09:50:00,48.9,48.97,48.9,48.97,7400.0,42.8065,42.8678,42.8065,42.8678,7400.0
2012-10-08 10:00:00,48.94,48.99,48.9,48.97,11100.0,42.8415,42.8853,42.8065,42.8678,11100.0
2012-10-08 10:10:00,48.92,48.97,48.91,48.95,8600.0,42.824,42.8678,42.8153,42.8503,8600.0
2012-10-08 10:20:00,48.95,48.96,48.9,48.93,9200.0,42.8503,42.859,42.8065,42.8328,9200.0
2012-10-08 10:30:00,48.9,49.0,48.9,48.96,7500.0,42.8065,42.8941,42.8065,42.859,7500.0
2012-10-08 10:40:00,48.97,49.04,48.95,49.03,51400.0,42.8678,42.9291,42.8503,42.9203,51400.0
2012-10-08 10:50:00,49.03,49.09,49.01,49.01,7800.0,42.9203,42.9728,42.9028,42.9028,7800.0
2012-10-08 11:00:00,49.0,49.03,48.91,48.91,10800.0,42.8941,42.9203,42.8153,42.8153,10800.0
2012-10-08 11:10:00,48.91,48.93,48.9,48.91,12700.0,42.8153,42.8328,42.8065,42.8153,12700.0
2012-10-08 11:20:00,48.91,48.92,48.9,48.92,6300.0,42.8153,42.824,42.8065,42.824,6300.0
2012-10-08 11:30:00,48.92,48.93,48.89,48.91,16600.0,42.824,42.8328,42.7978,42.8153,16600.0
2012-10-08 11:40:00,48.92,48.93,48.9,48.91,5000.0,42.824,42.8328,42.8065,42.8153,5000.0
2012-10-08 11:50:00,48.91,48.98,48.9,48.98,9900.0,42.8153,42.8766,42.8065,42.8766,9900.0
2012-10-08 12:00:00,48.98,48.98,48.96,48.97,6700.0,42.8766,42.8766,42.859,42.8678,6700.0
2012-10-08 12:10:00,48.97,48.99,48.95,48.95,4700.0,42.8678,42.8853,42.8503,42.8503,4700.0
2012-10-08 12:20:00,48.96,48.98,48.95,48.98,7200.0,42.859,42.8766,42.8503,42.8766,7200.0
2012-10-08 12:30:00,48.95,48.97,48.93,48.95,5800.0,42.8503,42.8678,42.8328,42.8503,5800.0
2012-10-08 12:40:00,48.95,49.04,48.94,49.04,3900.0,42.8503,42.9291,42.8415,42.9291,3900.0
2012-10-08 12:50:00,49.01,49.07,49.01,49.07,5700.0,42.9028,42.9553,42.9028,42.9553,5700.0
2012-10-08 13:00:00,49.07,49.11,49.07,49.08,9900.0,42.9553,42.9904,42.9553,42.9641,9900.0
2012-10-08 13:10:00,49.08,49.12,49.06,49.12,5500.0,42.9641,42.9991,42.9466,42.9991,5500.0
2012-10-08 13:20:00,49.1,49.1,49.06,49.08,5800.0,42.9816,42.9816,42.9466,42.9641,5800.0
2012-10-08 13:30:00,49.09,49.14,49.07,49.1,7200.0,42.9728,43.0166,42.9553,42.9816,7200.0
2012-10-08 13:40:00,49.1,49.1,49.07,49.08,13900.0,42.9816,42.9816,42.9553,42.9641,13900.0
2012-10-08 13:50:00,49.08,49.08,49.06,49.07,7500.0,42.9641,42.9641,42.9466,42.9553,7500.0
2012-10-08 14:00:00,49.07,49.1,49.06,49.08,11300.0,42.9553,42.9816,42.9466,42.9641,11300.0
2012-10-08 14:10:00,49.07,49.16,49.07,49.16,8100.0,42.9553,43.0341,42.9553,43.0341,8100.0
2012-10-08 14:20:00,49.15,49.16,49.12,49.13,7600.0,43.0254,43.0341,42.9991,43.0079,7600.0
2012-10-08 14:30:00,49.14,49.15,49.13,49.14,5000.0,43.0166,43.0254,43.0079,43.0166,5000.0
2012-10-08 14:40:00,49.14,49.14,49.1,49.1,7300.0,43.0166,43.0166,42.9816,42.9816,7300.0
2012-10-08 14:50:00,49.11,49.12,49.09,49.1,63900.0,42.9904,42.9991,42.9728,42.9816,63900.0
2012-10-08 15:00:00,49.1,49.11,49.08,49.09,15900.0,42.9816,42.9904,42.9641,42.9728,15900.0
2012-10-08 15:10:00,49.08,49.11,49.08,49.08,19300.0,42.9641,42.9904,42.9641,42.9641,19300.0
2012-10-08 15:20:00,49.08,49.11,49.08,49.09,21400.0,42.9641,42.9904,42.9641,42.9728,21400.0
2012-10-08 15:30:00,49.09,49.11,49.07,49.08,19400.0,42.9728,42.9904,42.9553,42.9641,19400.0
2012-10-08 15:40:00,49.08,49.11,49.03,49.09,27100.0,42.9641,42.9904,42.9203,42.9728,27100.0
2012-10-08 15:50:00,49.09,49.09,49.02,49.03,29600.0,42.9728,42.9728,42.9116,42.9203,29600.0
2012-10-09 09:30:00,48.98,49.08,48.92,48.92,6400.0,42.8766,42.9641,42.824,42.824,6400.0
2012-10-09 09:40:00,48.91,48.97,48.75,48.77,52400.0,42.8153,42.8678,42.6752,42.6927,52400.0
2012-10-09 09:50:00,48.76,48.8,48.7,48.7,11800.0,42.684,42.719,42.6314,42.6314,11800.0
2012-10-09 10:00:00,48.71,48.79,48.71,48.79,44600.0,42.6402,42.7102,42.6402,42.7102,44600.0
2012-10-09 10:10:00,48.75,48.99,48.75,48.93,4400.0,42.6752,42.8853,42.6752,42.8328,4400.0
2012-10-09 10:20:00,48.93,48.98,48.89,48.91,9200.0,42.8328,42.8766,42.7978,42.8153,9200.0
2012-10-09 10:30:00,48.92,48.95,48.86,48.88,8300.0,42.824,42.8503,42.7715,42.789,8300.0
2012-10-09 10:40:00,48.87,48.89,48.78,48.8,9900.0,42.7803,42.7978,42.7015,42.719,9900.0
2012-10-09 10:50:00,48.78,48.83,48.71,48.76,17800.0,42.7015,42.7452,42.6402,42.684,17800.0
2012-10-09 11:00:00,48.75,48.75,48.64,48.65,33600.0,42.6752,42.6752,42.5789,42.5877,33600.0
2012-10-09 11:10:00,48.65,48.65,48.6,48.61,19100.0,42.5877,42.5877,42.5439,42.5527,19100.0
2012-10-09 11:20:00,48.6,48.62,48.52,48.52,5500.0,42.5439,42.5614,42.4739,42.4739,5500.0
2012-10-09 11:30:00,48.51,48.57,48.5,48.55,5100.0,42.4651,42.5176,42.4564,42.5001,5100.0
2012-10-09 11:40:00,48.55,48.56,48.54,48.56,9400.0,42.5001,42.5089,42.4914,42.5089,9400.0
2012-10-09 11:50:00,48.56,48.58,48.55,48.56,3300.0,42.5089,42.5264,42.5001,42.5089,3300.0
2012-10-09 12:00:00,48.55,48.63,48.55,48.6,11500.0,42.5001,42.5702,42.5001,42.5439,11500.0
2012-10-09 12:10:00,48.61,48.7,48.61,48.66,5400.0,42.5527,42.6314,42.5527,42.5964,5400.0
2012-10-09 12:20:00,48.67,48.69,48.66,48.66,5100.0,42.6052,42.6227,42.5964,42.5964,5100.0
2012-10-09 12:30:00,48.66,48.67,48.64,48.66,7500.0,42.5964,42.6052,42.5789,42.5964,7500.0
2012-10-09 12:40:00,48.65,48.69,48.65,48.69,4300.0,42.5877,42.6227,42.5877,42.6227,4300.0
2012-10-09 12:50:00,48.68,48.72,48.67,48.7,33400.0,42.6139,42.649,42.6052,42.6314,33400.0
2012-10-09 13:00:00,48.72,48.76,48.7,48.72,11900.0,42.649,42.684,42.6314,42.649,11900.0
2012-10-09 13:10:00,48.72,48.82,48.71,48.81,6400.0,42.649,42.7365,42.6402,42.7277,6400.0
2012-10-09 13:20:00,48.79,48.81,48.77,48.81,6500.0,42.7102,42.7277,42.6927,42.7277,6500.0
2012-10-09 13:30:00,48.81,48.84,48.77,48.82,7900.0,42.7277,42.754,42.6927,42.7365,7900.0
2012-10-09 13:40:00,48.82,48.82,48.77,48.81,39100.0,42.7365,42.7365,42.6927,42.7277,39100.0
2012-10-09 13:50:00,48.81,48.83,48.77,48.78,14900.0,42.7277,42.7452,42.6927,42.7015,14900.0
2012-10-09 14:00:00,48.76,48.83,48.76,48.8,12100.0,42.684,42.7452,42.684,42.719,12100.0
2012-10-09 14:10:00,48.81,48.84,48.78,48.81,9800.0,42.7277,42.754,42.7015,42.7277,9800.0
2012-10-09 14:20:00,48.84,48.84,48.79,48.79,7800.0,42.754,42.754,42.7102,42.7102,7800.0
2012-10-09 14:30:00,48.78,48.83,48.77,48.82,13400.0,42.7015,42.7452,42.6927,42.7365,13400.0
2012-10-09 14:40:00,48.81,48.84,48.77,48.83,19500.0,42.7277,42.754,42.6927,42.7452,19500.0
2012-10-09 14:50:00,48.82,48.83,48.8,48.81,5500.0,42.7365,42.7452,42.719,42.7277,5500.0
2012-10-09 15:00:00,48.82,48.85,48.8,48.8,26500.0,42.7365,42.7628,42.719,42.719,26500.0
2012-10-09 15:10:00,48.81,48.84,48.77,48.8,19500.0,42.7277,42.754,42.6927,42.719,19500.0
2012-10-09 15:20:00,48.8,48.87,48.78,48.82,23000.0,42.719,42.7803,42.7015,42.7365,23000.0
2012-10-09 15:30:00,48.82,48.83,48.76,48.8,23500.0,42.7365,42.7452,42.684,42.719,23500.0
2012-10-09 15:40:00,48.8,48.86,48.8,48.83,32000.0,42.719,42.7715,42.719,42.7452,32000.0
2012-10-09 15:50:00,48.84,48.84,48.76,48.78,64000.0,42.754,42.754,42.684,42.7015,64000.0
2012-10-10 09:30:00,48.73,48.94,48.69,48.73,9400.0,42.6577,42.8415,42.6227,42.6577,9400.0
2012-10-10 09:40:00,48.7,48.72,48.65,48.68,8200.0,42.6314,42.649,42.5877,42.6139,8200.0
2012-10-10 09:50:00,48.67,48.79,48.65,48.79,10800.0,42.6052,42.7102,42.5877,42.7102,10800.0
2012-10-10 10:00:00,48.83,48.89,48.72,48.72,6000.0,42.7452,42.7978,42.649,42.649,6000.0
2012-10-10 10:10:00,48.75,48.79,48.5,48.54,28600.0,42.6752,42.7102,42.4564,42.4914,28600.0
2012-10-10 10:20:00,48.54,48.65,48.54,48.65,6100.0,42.4914,42.5877,42.4914,42.5877,6100.0
2012-10-10 10:30:00,48.66,48.67,48.61,48.61,9400.0,42.5964,42.6052,42.5527,42.5527,9400.0
2012-10-10 10:40:00,48.66,48.66,48.61,48.62,7100.0,42.5964,42.5964,42.5527,42.5614,7100.0
2012-10-10 10:50:00,48.65,48.67,48.64,48.64,4700.0,42.5877,42.6052,42.5789,42.5789,4700.0
2012-10-10 11:00:00,48.65,48.67,48.64,48.65,3700.0,42.5877,42.6052,42.5789,42.5877,3700.0
2012-10-10 11:10:00,48.66,48.68,48.64,48.65,39400.0,42.5964,42.6139,42.5789,42.5877,39400.0
2012-10-10 11:20:00,48.64,48.68,48.63,48.68,3500.0,42.5789,42.6139,42.5702,42.6139,3500.0
2012-10-10 11:30:00,48.66,48.67,48.62,48.65,10100.0,42.5964,42.6052,42.5614,42.5877,10100.0
2012-10-10 11:40:00,48.65,48.69,48.64,48.67,10700.0,42.5877,42.6227,42.5789,42.6052,10700.0
2012-10-10 11:50:00,48.66,48.68,48.56,48.66,16200.0,42.5964,42.6139,42.5089,42.5964,16200.0
2012-10-10 12:00:00,48.67,48.69,48.64,48.68,6100.0,42.6052,42.6227,42.5789,42.6139,6100.0
2012-10-10 12:10:00,48.67,48.71,48.65,48.66,7200.0,42.6052,42.6402,42.5877,42.5964,7200.0
2012-10-10 12:20:00,48.64,48.72,48.64,48.68,4800.0,42.5789,42.649,42.5789,42.6139,4800.0
2012-10-10 12:30:00,48.68,48.69,48.6,48.65,13100.0,42.6139,42.6227,42.5439,42.5877,13100.0
2012-10-10 12:40:00,48.65,48.69,48.64,48.67,6600.0,42.5877,42.6227,42.5789,42.6052,6600.0
2012-10-10 12:50:00,48.68,48.7,48.63,48.63,19800.0,42.6139,42.6314,42.5702,42.5702,19800.0
2012-10-10 13:00:00,48.63,48.66,48.61,48.66,9100.0,42.5702,42.5964,42.5527,42.5964,9100.0
2012-10-10 13:10:00,48.67,48.7,48.63,48.65,6400.0,42.6052,42.6314,42.5702,42.5877,6400.0
2012-10-10 13:20:00,48.68,48.72,48.65,48.7,4300.0,42.6139,42.649,42.5877,42.6314,4300.0
2012-10-10 13:30:00,48.7,48.8,48.7,48.8,25400.0,42.6314,42.719,42.6314,42.719,25400.0
2012-10-10 13:40:00,48.77,48.79,48.72,48.74,12500.0,42.6927,42.7102,42.649,42.6665,12500.0
2012-10-10 13:50:00,48.75,48.8,48.72,48.78,18700.0,42.6752,42.719,42.649,42.7015,18700.0
2012-10-10 14:00:00,48.78,48.86,48.78,48.86,18700.0,42.7015,42.7715,42.7015,42.7715,18700.0
2012-10-10 14:10:00,48.85,48.87,48.83,48.85,18900.0,42.7628,42.7803,42.7452,42.7628,18900.0
2012-10-10 14:20:00,48.84,48.85,48.8,48.82,28000.0,42.754,42.7628,42.719,42.7365,28000.0
2012-10-10 14:30:00,48.83,48.84,48.74,48.76,12200.0,42.7452,42.754,42.6665,42.684,12200.0
2012-10-10 14:40:00,48.75,48.81,48.72,48.81,31200.0,42.6752,42.7277,42.649,42.7277,31200.0
2012-10-10 14:50:00,48.81,48.81,48.77,48.77,21800.0,42.7277,42.7277,42.6927,42.6927,21800.0
2012-10-10 15:00:00,48.77,48.77,48.7,48.75,20200.0,42.6927,42.6927,42.6314,42.6752,20200.0
2012-10-10 15:10:00,48.78,48.8,48.72,48.73,25200.0,42.7015,42.719,42.649,42.6577,25200.0
2012-10-10 15:20:00,48.73,48.78,48.71,48.75,28700.0,42.6577,42.7015,42.6402,42.6752,28700.0
2012-10-10 15:30:00,48.73,48.82,48.71,48.81,30600.0,42.6577,42.7365,42.6402,42.7277,30600.0
2012-10-10 15:40:00,48.81,48.87,48.8,48.8,29700.0,42.7277,42.7803,42.719,42.719,29700.0
2012-10-10 15:50:00,48.8,48.82,48.78,48.81,54500.0,42.719,42.7365,42.7015,42.7277,54500.0
2012-10-11 09:30:00,49.07,49.12,48.98,49.07,31000.0,42.9553,42.9991,42.8766,42.9553,31000.0
2012-10-11 09:40:00,49.05,49.06,49.02,49.04,7400.0,42.9378,42.9466,42.9116,42.9291,7400.0
2012-10-11 09:50:00,49.05,49.09,49.03,49.07,7700.0,42.9378,42.9728,42.9203,42.9553,7700.0
2012-10-11 10:00:00,49.05,49.11,49.04,49.09,7700.0,42.9378,42.9904,42.9291,42.9728,7700.0
2012-10-11 10:10:00,49.1,49.1,49.05,49.07,4800.0,42.9816,42.9816,42.9378,42.9553,4800.0
2012-10-11 10:20:00,49.08,49.14,49.08,49.09,3600.0,42.9641,43.0166,42.9641,42.9728,3600.0
2012-10-11 10:30:00,49.09,49.1,49.05,49.05,7700.0,42.9728,42.9816,42.9378,42.9378,7700.0
2012-10-11 10:40:00,49.06,49.2,49.05,49.2,10600.0,42.9466,43.0691,42.9378,43.0691,10600.0
2012-10-11 10:50:00,49.2,49.3,49.19,49.28,8900.0,43.0691,43.1567,43.0604,43.1392,8900.0
2012-10-11 11:00:00,49.28,49.32,49.22,49.22,10800.0,43.1392,43.1742,43.0866,43.0866,10800.0
2012-10-11 11:10:00,49.22,49.22,49.16,49.19,14200.0,43.0866,43.0866,43.0341,43.0604,14200.0
2012-10-11 11:20:00,49.17,49.22,49.15,49.15,8100.0,43.0429,43.0866,43.0254,43.0254,8100.0
2012-10-11 11:30:00,49.15,49.25,49.14,49.24,7600.0,43.0254,43.1129,43.0166,43.1042,7600.0
2012-10-11 11:40:00,49.24,49.24,49.18,49.2,3900.0,43.1042,43.1042,43.0516,43.0691,3900.0
2012-10-11 11:50:00,49.2,49.21,49.13,49.15,37200.0,43.0691,43.0779,43.0079,43.0254,37200.0
2012-10-11 12:00:00,49.15,49.15,49.09,49.1,14200.0,43.0254,43.0254,42.9728,42.9816,14200.0
2012-10-11 12:10:00,49.09,49.11,49.04,49.04,16300.0,42.9728,42.9904,42.9291,42.9291,16300.0
2012-10-11 12:20:00,49.03,49.03,48.99,49.01,3700.0,42.9203,42.9203,42.8853,42.9028,3700.0
2012-10-11 12:30:00,49.01,49.06,49.0,49.04,13400.0,42.9028,42.9466,42.8941,42.9291,13400.0
2012-10-11 12:40:00,49.04,49.1,49.03,49.09,10700.0,42.9291,42.9816,42.9203,42.9728,10700.0
2012-10-11 12:50:00,49.09,49.13,49.06,49.13,5900.0,42.9728,43.0079,42.9466,43.0079,5900.0
2012-10-11 13:00:00,49.09,49.11,49.04,49.04,14100.0,42.9728,42.9904,42.9291,42.9291,14100.0
2012-10-11 13:10:00,49.04,49.05,49.0,49.0,32700.0,42.9291,42.9378,42.8941,42.8941,32700.0
2012-10-11 13:20:00,49.0,49.01,48.97,48.98,10300.0,42.8941,42.9028,42.8678,42.8766,10300.0
2012-10-11 13:30:00,48.97,48.97,48.91,48.95,12400.0,42.8678,42.8678,42.8153,42.8503,12400.0
2012-10-11 13:40:00,48.94,48.94,48.86,48.93,12200.0,42.8415,42.8415,42.7715,42.8328,12200.0
2012-10-11 13:50:00,48.92,48.94,48.9,48.94,6000.0,42.824,42.8415,42.8065,42.8415,6000.0
2012-10-11 14:00:00,48.93,48.96,48.93,48.95,9300.0,42.8328,42.859,42.8328,42.8503,9300.0
2012-10-11 14:10:00,48.95,49.05,48.95,49.03,8400.0,42.8503,42.9378,42.8503,42.9203,8400.0
2012-10-11 14:20:00,49.02,49.07,48.99,49.05,12400.0,42.9116,42.9553,42.8853,42.9378,12400.0
2012-10-11 14:30:00,49.06,49.08,49.04,49.07,12000.0,42.9466,42.9641,42.9291,42.9553,12000.0
2012-10-11 14:40:00,49.07,49.07,49.0,49.0,7900.0,42.9553,42.9553,42.8941,42.8941,7900.0
2012-10-11 14:50:00,49.0,49.08,49.0,49.05,114400.0,42.8941,42.9641,42.8941,42.9378,114400.0
2012-10-11 15:00:00,49.05,49.07,49.03,49.03,24600.0,42.9378,42.9553,42.9203,42.9203,24600.0
2012-10-11 15:10:00,49.05,49.11,49.04,49.05,21300.0,42.9378,42.9904,42.9291,42.9378,21300.0
2012-10-11 15:20:00,49.04,49.18,49.04,49.18,21600.0,42.9291,43.0516,42.9291,43.0516,21600.0
2012-10-11 15:30:00,49.18,49.18,49.06,49.07,17300.0,43.0516,43.0516,42.9466,42.9553,17300.0
2012-10-11 15:40:00,49.06,49.08,49.0,49.02,32100.0,42.9466,42.9641,42.8941,42.9116,32100.0
2012-10-11 15:50:00,49.03,49.06,49.0,49.02,33200.0,42.9203,42.9466,42.8941,42.9116,33200.0
2012-10-12 09:30:00,49.08,49.12,48.98,49.04,13400.0,42.9641,42.9991,42.8766,42.9291,13400.0
2012-10-12 09:40:00,49.06,49.11,49.02,49.02,6400.0,42.9466,42.9904,42.9116,42.9116,6400.0
2012-10-12 09:50:00,49.06,49.12,49.0,49.1,6100.0,42.9466,42.9991,42.8941,42.9816,6100.0
2012-10-12 10:00:00,49.15,49.28,49.15,49.25,5200.0,43.0254,43.1392,43.0254,43.1129,5200.0
2012-10-12 10:10:00,49.25,49.28,49.2,49.23,10400.0,43.1129,43.1392,43.0691,43.0954,10400.0
2012-10-12 10:20:00,49.2,49.2,49.06,49.13,9700.0,43.0691,43.0691,42.9466,43.0079,9700.0
2012-10-12 10:30:00,49.14,49.17,49.13,49.15,2500.0,43.0166,43.0429,43.0079,43.0254,2500.0
2012-10-12 10:40:00,49.17,49.23,49.13,49.17,4500.0,43.0429,43.0954,43.0079,43.0429,4500.0
2012-10-12 10:50:00,49.17,49.21,49.15,49.21,4900.0,43.0429,43.0779,43.0254,43.0779,4900.0
2012-10-12 11:00:00,49.17,49.2,49.17,49.17,4500.0,43.0429,43.0691,43.0429,43.0429,4500.0
2012-10-12 11:10:00,49.17,49.18,49.12,49.15,11200.0,43.0429,43.0516,42.9991,43.0254,11200.0
2012-10-12 11:20:00,49.13,49.16,49.12,49.14,8400.0,43.0079,43.0341,42.9991,43.0166,8400.0
2012-10-12 11:30:00,49.11,49.12,49.01,49.05,6600.0,42.9904,42.9991,42.9028,42.9378,6600.0
2012-10-12 11:40:00,49.05,49.13,49.0,49.05,14700.0,42.9378,43.0079,42.8941,42.9378,14700.0
2012-10-12 11:50:00,49.04,49.08,49.02,49.08,5800.0,42.9291,42.9641,42.9116,42.9641,5800.0
2012-10-12 12:00:00,49.08,49.09,49.05,49.09,2300.0,42.9641,42.9728,42.9378,42.9728,2300.0
2012-10-12 12:10:00,49.08,49.09,49.06,49.08,3900.0,42.9641,42.9728,42.9466,42.9641,3900.0
2012-10-12 12:20:00,49.09,49.12,49.06,49.09,5400.0,42.9728,42.9991,42.9466,42.9728,5400.0
2012-10-12 12:30:00,49.09,49.16,49.09,49.16,3900.0,42.9728,43.0341,42.9728,43.0341,3900.0
2012-10-12 12:40:00,49.15,49.16,49.09,49.11,4100.0,43.0254,43.0341,42.9728,42.9904,4100.0
2012-10-12 12:50:00,49.11,49.18,49.09,49.17,5000.0,42.9904,43.0516,42.9728,43.0429,5000.0
2012-10-12 13:00:00,49.16,49.19,49.16,49.17,2800.0,43.0341,43.0604,43.0341,43.0429,2800.0
2012-10-12 13:10:00,49.17,49.18,49.12,49.18,3700.0,43.0429,43.0516,42.9991,43.0516,3700.0
2012-10-12 13:20:00,49.16,49.17,49.13,49.14,4000.0,43.0341,43.0429,43.0079,43.0166,4000.0
2012-10-12 13:30:00,49.13,49.14,49.06,49.08,8600.0,43.0079,43.0166,42.9466,42.9641,8600.0
2012-10-12 13:40:00,49.08,49.09,49.04,49.05,7400.0,42.9641,42.9728,42.9291,42.9378,7400.0
2012-10-12 13:50:00,49.04,49.19,49.04,49.18,22700.0,42.9291,43.0604,42.9291,43.0516,22700.0
2012-10-12 14:00:00,49.17,49.23,49.15,49.22,9200.0,43.0429,43.0954,43.0254,43.0866,9200.0
2012-10-12 14:10:00,49.21,49.31,49.2,49.28,14000.0,43.0779,43.1654,43.0691,43.1392,14000.0
2012-10-12 14:20:00,49.28,49.33,49.28,49.32,10700.0,43.1392,43.1829,43.1392,43.1742,10700.0
2012-10-12 14:30:00,49.32,49.35,49.3,49.35,12600.0,43.1742,43.2004,43.1567,43.2004,12600.0
2012-10-12 14:40:00,49.35,49.35,49.27,49.33,9700.0,43.2004,43.2004,43.1304,43.1829,9700.0
2012-10-12 14:50:00,49.34,49.37,49.28,49.29,8200.0,43.1917,43.218,43.1392,43.1479,8200.0
2012-10-12 15:00:00,49.29,49.29,49.18,49.25,15900.0,43.1479,43.1479,43.0516,43.1129,15900.0
2012-10-12 15:10:00,49.25,49.26,49.24,49.24,12600.0,43.1129,43.1217,43.1042,43.1042,12600.0
2012-10-12 15:20:00,49.24,49.25,49.21,49.22,11800.0,43.1042,43.1129,43.0779,43.0866,11800.0
2012-10-12 15:30:00,49.21,49.21,49.15,49.19,19200.0,43.0779,43.0779,43.0254,43.0604,19200.0
2012-10-12 15:40:00,49.19,49.24,49.18,49.2,30100.0,43.0604,43.1042,43.0516,43.0691,30100.0
2012-10-12 15:50:00,49.2,49.27,49.2,49.25,53900.0,43.0691,43.1304,43.0691,43.1129,53900.0
2012-10-15 09:30:00,49.25,49.35,49.23,49.3,25900.0,43.1129,43.2004,43.0954,43.1567,25900.0
2012-10-15 09:40:00,49.27,49.27,48.97,49.03,5700.0,43.1304,43.1304,42.8678,42.9203,5700.0
2012-10-15 09:50:00,49.04,49.11,49.0,49.11,38200.0,42.9291,42.9904,42.8941,42.9904,38200.0
2012-10-15 10:00:00,49.11,49.14,49.06,49.14,8600.0,42.9904,43.0166,42.9466,43.0166,8600.0
2012-10-15 10:10:00,49.1,49.22,49.08,49.16,34800.0,42.9816,43.0866,42.9641,43.0341,34800.0
2012-10-15 10:20:00,49.16,49.24,49.13,49.21,17100.0,43.0341,43.1042,43.0079,43.0779,17100.0
2012-10-15 10:30:00,49.21,49.36,49.2,49.32,26900.0,43.0779,43.2092,43.0691,43.1742,26900.0
2012-10-15 10:40:00,49.34,49.39,49.32,49.35,8400.0,43.1917,43.2355,43.1742,43.2004,8400.0
2012-10-15 10:50:00,49.37,49.39,49.32,49.37,5000.0,43.218,43.2355,43.1742,43.218,5000.0
2012-10-15 11:00:00,49.35,49.39,49.29,49.3,39700.0,43.2004,43.2355,43.1479,43.1567,39700.0
2012-10-15 11:10:00,49.33,49.35,49.3,49.35,6400.0,43.1829,43.2004,43.1567,43.2004,6400.0
2012-10-15 11:20:00,49.37,49.44,49.37,49.38,6200.0,43.218,43.2792,43.218,43.2267,6200.0
2012-10-15 11:30:00,49.38,49.5,49.38,49.5,8600.0,43.2267,43.3318,43.2267,43.3318,8600.0
2012-10-15 11:40:00,49.5,49.55,49.5,49.51,20300.0,43.3318,43.3755,43.3318,43.3405,20300.0
2012-10-15 11:50:00,49.51,49.53,49.47,49.5,3300.0,43.3405,43.358,43.3055,43.3318,3300.0
2012-10-15 12:00:00,49.49,49.66,49.47,49.64,17400.0,43.323,43.4718,43.3055,43.4543,17400.0
2012-10-15 12:10:00,49.65,49.65,49.6,49.61,5400.0,43.4631,43.4631,43.4193,43.4281,5400.0
2012-10-15 12:20:00,49.6,49.68,49.6,49.67,8400.0,43.4193,43.4893,43.4193,43.4806,8400.0
2012-10-15 12:30:00,49.69,49.7,49.66,49.7,4000.0,43.4981,43.5068,43.4718,43.5068,4000.0
2012-10-15 12:40:00,49.71,49.73,49.68,49.68,3800.0,43.5156,43.5331,43.4893,43.4893,3800.0
2012-10-15 12:50:00,49.7,49.73,49.67,49.72,5400.0,43.5068,43.5331,43.4806,43.5243,5400.0
2012-10-15 13:00:00,49.71,49.74,49.69,49.74,3500.0,43.5156,43.5419,43.4981,43.5419,3500.0
2012-10-15 13:10:00,49.74,49.74,49.69,49.69,20800.0,43.5419,43.5419,43.4981,43.4981,20800.0
2012-10-15 13:20:00,49.69,49.69,49.64,49.65,3600.0,43.4981,43.4981,43.4543,43.4631,3600.0
2012-10-15 13:30:00,49.67,49.69,49.61,49.61,3300.0,43.4806,43.4981,43.4281,43.4281,3300.0
2012-10-15 13:40:00,49.61,49.62,49.6,49.61,4700.0,43.4281,43.4368,43.4193,43.4281,4700.0
2012-10-15 13:50:00,49.62,49.62,49.59,49.6,3800.0,43.4368,43.4368,43.4105,43.4193,3800.0
2012-10-15 14:00:00,49.61,49.61,49.58,49.59,6100.0,43.4281,43.4281,43.4018,43.4105,6100.0
2012-10-15 14:10:00,49.59,49.61,49.59,49.6,4700.0,43.4105,43.4281,43.4105,43.4193,4700.0
2012-10-15 14:20:00,49.59,49.65,49.59,49.62,5800.0,43.4105,43.4631,43.4105,43.4368,5800.0
2012-10-15 14:30:00,49.61,49.61,49.55,49.57,6200.0,43.4281,43.4281,43.3755,43.393,6200.0
2012-10-15 14:40:00,49.57,49.61,49.54,49.54,10000.0,43.393,43.4281,43.3668,43.3668,10000.0
2012-10-15 14:50:00,49.53,49.67,49.53,49.66,15800.0,43.358,43.4806,43.358,43.4718,15800.0
2012-10-15 15:00:00,49.65,49.67,49.6,49.6,7400.0,43.4631,43.4806,43.4193,43.4193,7400.0
2012-10-15 15:10:00,49.61,49.68,49.6,49.66,8000.0,43.4281,43.4893,43.4193,43.4718,8000.0
2012-10-15 15:20:00,49.66,49.68,49.64,49.66,11600.0,43.4718,43.4893,43.4543,43.4718,11600.0
2012-10-15 15:30:00,49.68,49.7,49.63,49.69,13700.0,43.4893,43.5068,43.4456,43.4981,13700.0
2012-10-15 15:40:00,49.7,49.75,49.68,49.75,23900.0,43.5068,43.5506,43.4893,43.5506,23900.0
2012-10-15 15:50:00,49.75,49.82,49.75,49.78,50600.0,43.5506,43.6119,43.5506,43.5769,50600.0
2012-10-16 09:30:00,51.16,51.36,50.56,51.13,134500.0,44.7849,44.96,44.2597,44.7586,134500.0
2012-10-16 09:40:00,51.13,51.16,50.72,50.8,58700.0,44.7586,44.7849,44.3997,44.4698,58700.0
2012-10-16 09:50:00,50.77,50.86,50.69,50.71,37700.0,44.4435,44.5223,44.3735,44.391,37700.0
2012-10-16 10:00:00,50.72,50.73,50.38,50.38,25100.0,44.3997,44.4085,44.1021,44.1021,25100.0
2012-10-16 10:10:00,50.38,50.43,50.31,50.39,22900.0,44.1021,44.1459,44.0408,44.1109,22900.0
2012-10-16 10:20:00,50.37,50.41,50.35,50.4,27000.0,44.0933,44.1284,44.0758,44.1196,27000.0
2012-10-16 10:30:00,50.4,50.67,50.39,50.66,50900.0,44.1196,44.356,44.1109,44.3472,50900.0
2012-10-16 10:40:00,50.66,50.67,50.48,50.51,76600.0,44.3472,44.356,44.1896,44.2159,76600.0
2012-10-16 10:50:00,50.5,50.5,50.37,50.46,12500.0,44.2071,44.2071,44.0933,44.1721,12500.0
2012-10-16 11:00:00,50.46,50.52,50.44,50.52,22200.0,44.1721,44.2247,44.1546,44.2247,22200.0
2012-10-16 11:10:00,50.51,50.52,50.47,50.51,51100.0,44.2159,44.2247,44.1809,44.2159,51100.0
2012-10-16 11:20:00,50.51,50.56,50.51,50.52,9300.0,44.2159,44.2597,44.2159,44.2247,9300.0
2012-10-16 11:30:00,50.52,50.56,50.51,50.55,13400.0,44.2247,44.2597,44.2159,44.2509,13400.0
2012-10-16 11:40:00,50.52,50.55,50.49,50.54,7600.0,44.2247,44.2509,44.1984,44.2422,7600.0
2012-10-16 11:50:00,50.53,50.53,50.49,50.5,2200.0,44.2334,44.2334,44.1984,44.2071,2200.0
2012-10-16 12:00:00,50.5,50.61,50.5,50.61,16600.0,44.2071,44.3034,44.2071,44.3034,16600.0
2012-10-16 12:10:00,50.62,50.63,50.58,50.59,5900.0,44.3122,44.3209,44.2772,44.2859,5900.0
2012-10-16 12:20:00,50.58,50.58,50.5,50.52,7500.0,44.2772,44.2772,44.2071,44.2247,7500.0
2012-10-16 12:30:00,50.51,50.53,50.47,50.47,4200.0,44.2159,44.2334,44.1809,44.1809,4200.0
2012-10-16 12:40:00,50.47,50.47,50.42,50.42,5800.0,44.1809,44.1809,44.1371,44.1371,5800.0
2012-10-16 12:50:00,50.41,50.43,50.38,50.38,2700.0,44.1284,44.1459,44.1021,44.1021,2700.0
2012-10-16 13:00:00,50.38,50.5,50.38,50.5,9200.0,44.1021,44.2071,44.1021,44.2071,9200.0
2012-10-16 13:10:00,50.5,50.52,50.5,50.51,2400.0,44.2071,44.2247,44.2071,44.2159,2400.0
2012-10-16 13:20:00,50.51,50.51,50.48,50.48,4100.0,44.2159,44.2159,44.1896,44.1896,4100.0
2012-10-16 13:30:00,50.48,50.48,50.46,50.47,5700.0,44.1896,44.1896,44.1721,44.1809,5700.0
2012-10-16 13:40:00,50.47,50.5,50.45,50.5,20200.0,44.1809,44.2071,44.1634,44.2071,20200.0
2012-10-16 13:50:00,50.5,50.51,50.5,50.51,2400.0,44.2071,44.2159,44.2071,44.2159,2400.0
2012-10-16 14:00:00,50.5,50.51,50.42,50.46,13200.0,44.2071,44.2159,44.1371,44.1721,13200.0
2012-10-16 14:10:00,50.46,50.46,50.43,50.45,7700.0,44.1721,44.1721,44.1459,44.1634,7700.0
2012-10-16 14:20:00,50.45,50.48,50.45,50.46,7400.0,44.1634,44.1896,44.1634,44.1721,7400.0
2012-10-16 14:30:00,50.46,50.46,50.39,50.41,10600.0,44.1721,44.1721,44.1109,44.1284,10600.0
2012-10-16 14:40:00,50.41,50.41,50.39,50.39,1800.0,44.1284,44.1284,44.1109,44.1109,1800.0
2012-10-16 14:50:00,50.39,50.47,50.37,50.46,11200.0,44.1109,44.1809,44.0933,44.1721,11200.0
2012-10-16 15:00:00,50.46,50.47,50.39,50.4,15700.0,44.1721,44.1809,44.1109,44.1196,15700.0
2012-10-16 15:10:00,50.4,50.43,50.39,50.39,28700.0,44.1196,44.1459,44.1109,44.1109,28700.0
2012-10-16 15:20:00,50.39,50.43,50.37,50.43,15500.0,44.1109,44.1459,44.0933,44.1459,15500.0
2012-10-16 15:30:00,50.45,50.48,50.4,50.45,25300.0,44.1634,44.1896,44.1196,44.1634,25300.0
2012-10-16 15:40:00,50.45,50.45,50.35,50.37,34600.0,44.1634,44.1634,44.0758,44.0933,34600.0
2012-10-16 15:50:00,50.38,50.54,50.35,50.53,78400.0,44.1021,44.2422,44.0758,44.2334,78400.0
2012-10-17 09:30:00,50.78,50.78,50.55,50.66,18200.0,44.4523,44.4523,44.2509,44.3472,18200.0
2012-10-17 09:40:00,50.62,50.62,50.47,50.55,5300.0,44.3122,44.3122,44.1809,44.2509,5300.0
2012-10-17 09:50:00,50.57,50.71,50.51,50.68,8800.0,44.2684,44.391,44.2159,44.3647,8800.0
2012-10-17 10:00:00,50.67,50.73,50.66,50.73,9200.0,44.356,44.4085,44.3472,44.4085,9200.0
2012-10-17 10:10:00,50.72,50.74,50.62,50.62,7600.0,44.3997,44.4172,44.3122,44.3122,7600.0
2012-10-17 10:20:00,50.62,50.62,50.56,50.6,11800.0,44.3122,44.3122,44.2597,44.2947,11800.0
2012-10-17 10:30:00,50.6,50.61,50.57,50.58,9800.0,44.2947,44.3034,44.2684,44.2772,9800.0
2012-10-17 10:40:00,50.58,50.61,50.58,50.6,7800.0,44.2772,44.3034,44.2772,44.2947,7800.0
2012-10-17 10:50:00,50.61,50.61,50.57,50.6,4800.0,44.3034,44.3034,44.2684,44.2947,4800.0
2012-10-17 11:00:00,50.57,50.62,50.52,50.52,7700.0,44.2684,44.3122,44.2247,44.2247,7700.0
2012-10-17 11:10:00,50.52,50.53,50.48,50.5,7100.0,44.2247,44.2334,44.1896,44.2071,7100.0
2012-10-17 11:20:00,50.5,50.57,50.47,50.56,16700.0,44.2071,44.2684,44.1809,44.2597,16700.0
2012-10-17 11:30:00,50.53,50.56,50.46,50.52,5000.0,44.2334,44.2597,44.1721,44.2247,5000.0
2012-10-17 11:40:00,50.51,50.51,50.44,50.47,4000.0,44.2159,44.2159,44.1546,44.1809,4000.0
2012-10-17 11:50:00,50.48,50.51,50.45,50.46,6700.0,44.1896,44.2159,44.1634,44.1721,6700.0
2012-10-17 12:00:00,50.46,50.51,50.44,50.51,6400.0,44.1721,44.2159,44.1546,44.2159,6400.0
2012-10-17 12:10:00,50.51,50.53,50.43,50.43,3600.0,44.2159,44.2334,44.1459,44.1459,3600.0
2012-10-17 12:20:00,50.43,50.46,50.41,50.43,5200.0,44.1459,44.1721,44.1284,44.1459,5200.0
2012-10-17 12:30:00,50.44,50.55,50.44,50.52,20200.0,44.1546,44.2509,44.1546,44.2247,20200.0
2012-10-17 12:40:00,50.52,50.52,50.45,50.47,8400.0,44.2247,44.2247,44.1634,44.1809,8400.0
2012-10-17 12:50:00,50.47,50.5,50.45,50.46,7100.0,44.1809,44.2071,44.1634,44.1721,7100.0
2012-10-17 13:00:00,50.46,50.55,50.46,50.52,16100.0,44.1721,44.2509,44.1721,44.2247,16100.0
2012-10-17 13:10:00,50.51,50.52,50.49,50.5,8600.0,44.2159,44.2247,44.1984,44.2071,8600.0
2012-10-17 13:20:00,50.5,50.59,50.49,50.57,17100.0,44.2071,44.2859,44.1984,44.2684,17100.0
2012-10-17 13:30:00,50.58,50.59,50.56,50.56,4600.0,44.2772,44.2859,44.2597,44.2597,4600.0
2012-10-17 13:40:00,50.55,50.55,50.46,50.49,11600.0,44.2509,44.2509,44.1721,44.1984,11600.0
2012-10-17 13:50:00,50.5,50.51,50.49,50.5,4100.0,44.2071,44.2159,44.1984,44.2071,4100.0
2012-10-17 14:00:00,50.51,50.55,50.47,50.5,9400.0,44.2159,44.2509,44.1809,44.2071,9400.0
2012-10-17 14:10:00,50.5,50.5,50.44,50.44,9500.0,44.2071,44.2071,44.1546,44.1546,9500.0
2012-10-17 14:20:00,50.44,50.46,50.4,50.46,9900.0,44.1546,44.1721,44.1196,44.1721,9900.0
2012-10-17 14:30:00,50.44,50.51,50.44,50.51,6000.0,44.1546,44.2159,44.1546,44.2159,6000.0
2012-10-17 14:40:00,50.51,50.52,50.49,50.51,7700.0,44.2159,44.2247,44.1984,44.2159,7700.0
2012-10-17 14:50:00,50.49,50.49,50.45,50.48,6700.0,44.1984,44.1984,44.1634,44.1896,6700.0
2012-10-17 15:00:00,50.46,50.51,50.45,50.51,7800.0,44.1721,44.2159,44.1634,44.2159,7800.0
2012-10-17 15:10:00,50.52,50.55,50.52,50.54,8800.0,44.2247,44.2509,44.2247,44.2422,8800.0
2012-10-17 15:20:00,50.53,50.59,50.53,50.58,12400.0,44.2334,44.2859,44.2334,44.2772,12400.0
2012-10-17 15:30:00,50.58,50.61,50.56,50.61,16800.0,44.2772,44.3034,44.2597,44.3034,16800.0
2012-10-17 15:40:00,50.6,50.63,50.57,50.59,33700.0,44.2947,44.3209,44.2684,44.2859,33700.0
2012-10-17 15:50:00,50.59,50.61,50.54,50.56,37300.0,44.2859,44.3034,44.2422,44.2597,37300.0
2012-10-18 09:30:00,50.48,50.57,50.42,50.56,7900.0,44.1896,44.2684,44.1371,44.2597,7900.0
2012-10-18 09:40:00,50.56,50.56,50.47,50.47,1100.0,44.2597,44.2597,44.1809,44.1809,1100.0
2012-10-18 09:50:00,50.49,50.6,50.45,50.56,9900.0,44.1984,44.2947,44.1634,44.2597,9900.0
2012-10-18 10:00:00,50.62,50.74,50.62,50.73,9400.0,44.3122,44.4172,44.3122,44.4085,9400.0
2012-10-18 10:10:00,50.71,50.73,50.57,50.57,5000.0,44.391,44.4085,44.2684,44.2684,5000.0
2012-10-18 10:20:00,50.59,50.63,50.54,50.54,2700.0,44.2859,44.3209,44.2422,44.2422,2700.0
2012-10-18 10:30:00,50.53,50.73,50.52,50.73,3200.0,44.2334,44.4085,44.2247,44.4085,3200.0
2012-10-18 10:40:00,50.73,50.74,50.65,50.69,3700.0,44.4085,44.4172,44.3385,44.3735,3700.0
2012-10-18 10:50:00,50.75,50.78,50.73,50.75,2600.0,44.426,44.4523,44.4085,44.426,2600.0
2012-10-18 11:00:00,50.74,50.88,50.74,50.88,6100.0,44.4172,44.5398,44.4172,44.5398,6100.0
2012-10-18 11:10:00,50.88,50.93,50.86,50.91,6800.0,44.5398,44.5836,44.5223,44.5661,6800.0
2012-10-18 11:20:00,50.89,50.98,50.89,50.98,10200.0,44.5485,44.6273,44.5485,44.6273,10200.0
2012-10-18 11:30:00,50.97,51.01,50.97,51.0,12000.0,44.6186,44.6536,44.6186,44.6448,12000.0
2012-10-18 11:40:00,51.0,51.0,50.98,51.0,8000.0,44.6448,44.6448,44.6273,44.6448,8000.0
2012-10-18 11:50:00,51.0,51.11,50.94,51.11,18700.0,44.6448,44.7411,44.5923,44.7411,18700.0
2012-10-18 12:00:00,51.09,51.21,51.09,51.19,31400.0,44.7236,44.8287,44.7236,44.8112,31400.0
2012-10-18 12:10:00,51.19,51.2,51.04,51.04,8700.0,44.8112,44.8199,44.6799,44.6799,8700.0
2012-10-18 12:20:00,51.03,51.03,50.99,51.0,2600.0,44.6711,44.6711,44.6361,44.6448,2600.0
2012-10-18 12:30:00,51.0,51.05,50.94,51.03,16900.0,44.6448,44.6886,44.5923,44.6711,16900.0
2012-10-18 12:40:00,51.03,51.05,51.01,51.03,3900.0,44.6711,44.6886,44.6536,44.6711,3900.0
2012-10-18 12:50:00,51.03,51.08,50.99,51.02,9000.0,44.6711,44.7149,44.6361,44.6623,9000.0
2012-10-18 13:00:00,51.03,51.03,50.99,51.0,11600.0,44.6711,44.6711,44.6361,44.6448,11600.0
2012-10-18 13:10:00,51.0,51.01,50.96,50.97,11400.0,44.6448,44.6536,44.6098,44.6186,11400.0
2012-10-18 13:20:00,50.98,51.07,50.98,51.05,6900.0,44.6273,44.7061,44.6273,44.6886,6900.0
2012-10-18 13:30:00,51.06,51.06,51.02,51.02,2500.0,44.6974,44.6974,44.6623,44.6623,2500.0
2012-10-18 13:40:00,51.0,51.02,50.98,51.0,10200.0,44.6448,44.6623,44.6273,44.6448,10200.0
2012-10-18 13:50:00,51.01,51.04,50.99,51.02,20300.0,44.6536,44.6799,44.6361,44.6623,20300.0
2012-10-18 14:00:00,51.01,51.1,51.01,51.07,5900.0,44.6536,44.7324,44.6536,44.7061,5900.0
2012-10-18 14:10:00,51.08,51.12,51.06,51.11,6700.0,44.7149,44.7499,44.6974,44.7411,6700.0
2012-10-18 14:20:00,51.1,51.1,50.97,50.99,8900.0,44.7324,44.7324,44.6186,44.6361,8900.0
2012-10-18 14:30:00,50.97,51.01,50.97,51.01,8200.0,44.6186,44.6536,44.6186,44.6536,8200.0
2012-10-18 14:40:00,51.01,51.13,51.01,51.08,9600.0,44.6536,44.7586,44.6536,44.7149,9600.0
2012-10-18 14:50:00,51.09,51.15,51.07,51.13,6200.0,44.7236,44.7761,44.7061,44.7586,6200.0
2012-10-18 15:00:00,51.14,51.14,51.05,51.13,9300.0,44.7674,44.7674,44.6886,44.7586,9300.0
2012-10-18 15:10:00,51.12,51.14,51.09,51.11,6900.0,44.7499,44.7674,44.7236,44.7411,6900.0
2012-10-18 15:20:00,51.11,51.2,51.09,51.13,15200.0,44.7411,44.8199,44.7236,44.7586,15200.0
2012-10-18 15:30:00,51.13,51.18,51.12,51.13,15100.0,44.7586,44.8024,44.7499,44.7586,15100.0
2012-10-18 15:40:00,51.12,51.19,51.1,51.17,16200.0,44.7499,44.8112,44.7324,44.7937,16200.0
2012-10-18 15:50:00,51.15,51.17,51.05,51.06,52000.0,44.7761,44.7937,44.6886,44.6974,52000.0
2012-10-19 09:30:00,50.86,51.05,50.86,51.03,83500.0,44.5223,44.6886,44.5223,44.6711,83500.0
2012-10-19 09:40:00,51.01,51.04,50.94,51.03,6500.0,44.6536,44.6799,44.5923,44.6711,6500.0
2012-10-19 09:50:00,51.0,51.02,50.95,50.98,10800.0,44.6448,44.6623,44.6011,44.6273,10800.0
2012-10-19 10:00:00,50.93,50.99,50.93,50.93,12800.0,44.5836,44.6361,44.5836,44.5836,12800.0
2012-10-19 10:10:00,50.92,50.94,50.89,50.89,15600.0,44.5748,44.5923,44.5485,44.5485,15600.0
2012-10-19 10:20:00,50.9,50.9,50.8,50.84,43100.0,44.5573,44.5573,44.4698,44.5048,43100.0
2012-10-19 10:30:00,50.84,50.85,50.75,50.78,25200.0,44.5048,44.5135,44.426,44.4523,25200.0
2012-10-19 10:40:00,50.78,50.79,50.73,50.76,5800.0,44.4523,44.461,44.4085,44.4347,5800.0
2012-10-19 10:50:00,50.74,50.79,50.71,50.71,5900.0,44.4172,44.461,44.391,44.391,5900.0
2012-10-19 11:00:00,50.71,50.71,50.55,50.55,4800.0,44.391,44.391,44.2509,44.2509,4800.0
2012-10-19 11:10:00,50.55,50.55,50.49,50.49,5900.0,44.2509,44.2509,44.1984,44.1984,5900.0
2012-10-19 11:20:00,50.49,50.52,50.43,50.51,15200.0,44.1984,44.2247,44.1459,44.2159,15200.0
2012-10-19 11:30:00,50.52,50.54,50.48,50.53,5300.0,44.2247,44.2422,44.1896,44.2334,5300.0
2012-10-19 11:40:00,50.54,50.54,50.49,50.49,1300.0,44.2422,44.2422,44.1984,44.1984,1300.0
2012-10-19 11:50:00,50.49,50.49,50.41,50.45,9100.0,44.1984,44.1984,44.1284,44.1634,9100.0
2012-10-19 12:00:00,50.45,50.46,50.42,50.44,6000.0,44.1634,44.1721,44.1371,44.1546,6000.0
2012-10-19 12:10:00,50.45,50.45,50.35,50.36,18800.0,44.1634,44.1634,44.0758,44.0846,18800.0
2012-10-19 12:20:00,50.36,50.41,50.36,50.39,12200.0,44.0846,44.1284,44.0846,44.1109,12200.0
2012-10-19 12:30:00,50.38,50.41,50.38,50.41,31300.0,44.1021,44.1284,44.1021,44.1284,31300.0
2012-10-19 12:40:00,50.41,50.42,50.39,50.4,4400.0,44.1284,44.1371,44.1109,44.1196,4400.0
2012-10-19 12:50:00,50.42,50.45,50.41,50.45,5700.0,44.1371,44.1634,44.1284,44.1634,5700.0
2012-10-19 13:00:00,50.45,50.45,50.4,50.44,8500.0,44.1634,44.1634,44.1196,44.1546,8500.0
2012-10-19 13:10:00,50.44,50.51,50.44,50.5,3900.0,44.1546,44.2159,44.1546,44.2071,3900.0
2012-10-19 13:20:00,50.51,50.54,50.5,50.54,32300.0,44.2159,44.2422,44.2071,44.2422,32300.0
2012-10-19 13:30:00,50.55,50.55,50.5,50.51,8400.0,44.2509,44.2509,44.2071,44.2159,8400.0
2012-10-19 13:40:00,50.5,50.54,50.48,50.51,28600.0,44.2071,44.2422,44.1896,44.2159,28600.0
2012-10-19 13:50:00,50.5,50.52,50.44,50.52,18700.0,44.2071,44.2247,44.1546,44.2247,18700.0
2012-10-19 14:00:00,50.51,50.53,50.49,50.5,20700.0,44.2159,44.2334,44.1984,44.2071,20700.0
2012-10-19 14:10:00,50.49,50.5,50.46,50.46,8500.0,44.1984,44.2071,44.1721,44.1721,8500.0
2012-10-19 14:20:00,50.46,50.5,50.35,50.39,25800.0,44.1721,44.2071,44.0758,44.1109,25800.0
2012-10-19 14:30:00,50.4,50.43,50.39,50.43,6000.0,44.1196,44.1459,44.1109,44.1459,6000.0
2012-10-19 14:40:00,50.43,50.48,50.43,50.47,20100.0,44.1459,44.1896,44.1459,44.1809,20100.0
2012-10-19 14:50:00,50.47,50.53,50.45,50.52,36800.0,44.1809,44.2334,44.1634,44.2247,36800.0
2012-10-19 15:00:00,50.52,50.52,50.45,50.46,13100.0,44.2247,44.2247,44.1634,44.1721,13100.0
2012-10-19 15:10:00,50.46,50.52,50.46,50.51,23000.0,44.1721,44.2247,44.1721,44.2159,23000.0
2012-10-19 15:20:00,50.51,50.53,50.47,50.49,19700.0,44.2159,44.2334,44.1809,44.1984,19700.0
2012-10-19 15:30:00,50.48,50.51,50.46,50.49,17600.0,44.1896,44.2159,44.1721,44.1984,17600.0
2012-10-19 15:40:00,50.49,50.53,50.47,50.49,16700.0,44.1984,44.2334,44.1809,44.1984,16700.0
2012-10-19 15:50:00,50.49,50.52,50.43,50.43,52100.0,44.1984,44.2247,44.1459,44.1459,52100.0
2012-10-22 09:30:00,50.35,50.57,50.25,50.48,37800.0,44.0758,44.2684,43.9883,44.1896,37800.0
2012-10-22 09:40:00,50.48,50.57,50.35,50.36,34100.0,44.1896,44.2684,44.0758,44.0846,34100.0
2012-10-22 09:50:00,50.37,50.47,50.34,50.41,10300.0,44.0933,44.1809,44.0671,44.1284,10300.0
2012-10-22 10:00:00,50.4,50.52,50.38,50.49,23300.0,44.1196,44.2247,44.1021,44.1984,23300.0
2012-10-22 10:10:00,50.52,50.52,50.38,50.39,12100.0,44.2247,44.2247,44.1021,44.1109,12100.0
2012-10-22 10:20:00,50.39,50.48,50.39,50.42,6300.0,44.1109,44.1896,44.1109,44.1371,6300.0
2012-10-22 10:30:00,50.43,50.43,50.37,50.39,44300.0,44.1459,44.1459,44.0933,44.1109,44300.0
2012-10-22 10:40:00,50.38,50.41,50.37,50.39,19200.0,44.1021,44.1284,44.0933,44.1109,19200.0
2012-10-22 10:50:00,50.4,50.42,50.37,50.42,21100.0,44.1196,44.1371,44.0933,44.1371,21100.0
2012-10-22 11:00:00,50.44,50.44,50.4,50.44,9200.0,44.1546,44.1546,44.1196,44.1546,9200.0
2012-10-22 11:10:00,50.43,50.46,50.4,50.41,46900.0,44.1459,44.1721,44.1196,44.1284,46900.0
2012-10-22 11:20:00,50.4,50.42,50.29,50.31,60700.0,44.1196,44.1371,44.0233,44.0408,60700.0
2012-10-22 11:30:00,50.32,50.34,50.19,50.19,73100.0,44.0496,44.0671,43.9358,43.9358,73100.0
2012-10-22 11:40:00,50.23,50.32,50.21,50.23,15400.0,43.9708,44.0496,43.9533,43.9708,15400.0
2012-10-22 11:50:00,50.23,50.25,50.13,50.15,14800.0,43.9708,43.9883,43.8833,43.9008,14800.0
2012-10-22 12:00:00,50.16,50.26,50.15,50.26,14000.0,43.9095,43.9971,43.9008,43.9971,14000.0
2012-10-22 12:10:00,50.26,50.33,50.23,50.33,12400.0,43.9971,44.0583,43.9708,44.0583,12400.0
2012-10-22 12:20:00,50.33,50.38,50.3,50.32,16800.0,44.0583,44.1021,44.0321,44.0496,16800.0
2012-10-22 12:30:00,50.32,50.32,50.29,50.32,18800.0,44.0496,44.0496,44.0233,44.0496,18800.0
2012-10-22 12:40:00,50.3,50.37,50.3,50.33,6400.0,44.0321,44.0933,44.0321,44.0583,6400.0
2012-10-22 12:50:00,50.32,50.33,50.29,50.3,8300.0,44.0496,44.0583,44.0233,44.0321,8300.0
2012-10-22 13:00:00,50.3,50.34,50.3,50.31,15600.0,44.0321,44.0671,44.0321,44.0408,15600.0
2012-10-22 13:10:00,50.29,50.31,50.28,50.29,26300.0,44.0233,44.0408,44.0146,44.0233,26300.0
2012-10-22 13:20:00,50.29,50.32,50.27,50.31,16000.0,44.0233,44.0496,44.0058,44.0408,16000.0
2012-10-22 13:30:00,50.3,50.31,50.29,50.3,11700.0,44.0321,44.0408,44.0233,44.0321,11700.0
2012-10-22 13:40:00,50.29,50.3,50.21,50.22,70600.0,44.0233,44.0321,43.9533,43.962,70600.0
2012-10-22 13:50:00,50.21,50.21,50.14,50.15,23700.0,43.9533,43.9533,43.892,43.9008,23700.0
2012-10-22 14:00:00,50.15,50.22,50.13,50.22,14200.0,43.9008,43.962,43.8833,43.962,14200.0
2012-10-22 14:10:00,50.2,50.29,50.2,50.26,31200.0,43.9445,44.0233,43.9445,43.9971,31200.0
2012-10-22 14:20:00,50.27,50.3,50.24,50.24,15800.0,44.0058,44.0321,43.9795,43.9795,15800.0
2012-10-22 14:30:00,50.24,50.32,50.24,50.32,18100.0,43.9795,44.0496,43.9795,44.0496,18100.0
2012-10-22 14:40:00,50.31,50.35,50.3,50.33,16000.0,44.0408,44.0758,44.0321,44.0583,16000.0
2012-10-22 14:50:00,50.33,50.35,50.3,50.33,11100.0,44.0583,44.0758,44.0321,44.0583,11100.0
2012-10-22 15:00:00,50.33,50.34,50.27,50.34,24300.0,44.0583,44.0671,44.0058,44.0671,24300.0
2012-10-22 15:10:00,50.34,50.47,50.34,50.39,30700.0,44.0671,44.1809,44.0671,44.1109,30700.0
2012-10-22 15:20:00,50.4,50.44,50.34,50.43,21400.0,44.1196,44.1546,44.0671,44.1459,21400.0
2012-10-22 15:30:00,50.43,50.51,50.41,50.49,33500.0,44.1459,44.2159,44.1284,44.1984,33500.0
2012-10-22 15:40:00,50.48,50.49,50.42,50.47,37100.0,44.1896,44.1984,44.1371,44.1809,37100.0
2012-10-22 15:50:00,50.48,50.67,50.48,50.6,105900.0,44.1896,44.356,44.1896,44.2947,105900.0
2012-10-23 09:30:00,50.0,50.0,49.58,49.69,16900.0,43.7695,43.7695,43.4018,43.4981,16900.0
2012-10-23 09:40:00,49.69,49.92,49.62,49.8,21300.0,43.4981,43.6994,43.4368,43.5944,21300.0
2012-10-23 09:50:00,49.82,49.83,49.6,49.61,15100.0,43.6119,43.6206,43.4193,43.4281,15100.0
2012-10-23 10:00:00,49.63,49.73,49.49,49.51,26200.0,43.4456,43.5331,43.323,43.3405,26200.0
2012-10-23 10:10:00,49.5,49.65,49.48,49.53,44200.0,43.3318,43.4631,43.3142,43.358,44200.0
2012-10-23 10:20:00,49.54,49.6,49.51,49.51,18900.0,43.3668,43.4193,43.3405,43.3405,18900.0
2012-10-23 10:30:00,49.51,49.56,49.45,49.52,20000.0,43.3405,43.3843,43.288,43.3493,20000.0
2012-10-23 10:40:00,49.5,49.56,49.45,49.45,13400.0,43.3318,43.3843,43.288,43.288,13400.0
2012-10-23 10:50:00,49.45,49.56,49.45,49.54,12700.0,43.288,43.3843,43.288,43.3668,12700.0
2012-10-23 11:00:00,49.54,49.55,49.44,49.48,31100.0,43.3668,43.3755,43.2792,43.3142,31100.0
2012-10-23 11:10:00,49.48,49.51,49.43,49.48,32300.0,43.3142,43.3405,43.2705,43.3142,32300.0
2012-10-23 11:20:00,49.47,49.48,49.38,49.43,13800.0,43.3055,43.3142,43.2267,43.2705,13800.0
2012-10-23 11:30:00,49.43,49.65,49.4,49.6,64200.0,43.2705,43.4631,43.2442,43.4193,64200.0
2012-10-23 11:40:00,49.6,49.77,49.55,49.71,34200.0,43.4193,43.5681,43.3755,43.5156,34200.0
2012-10-23 11:50:00,49.7,49.87,49.63,49.64,37100.0,43.5068,43.6557,43.4456,43.4543,37100.0
2012-10-23 12:00:00,49.65,49.76,49.64,49.67,13000.0,43.4631,43.5594,43.4543,43.4806,13000.0
2012-10-23 12:10:00,49.67,49.7,49.64,49.66,32600.0,43.4806,43.5068,43.4543,43.4718,32600.0
2012-10-23 12:20:00,49.67,49.68,49.62,49.65,13200.0,43.4806,43.4893,43.4368,43.4631,13200.0
2012-10-23 12:30:00,49.65,49.69,49.61,49.64,27300.0,43.4631,43.4981,43.4281,43.4543,27300.0
2012-10-23 12:40:00,49.65,49.72,49.62,49.69,15100.0,43.4631,43.5243,43.4368,43.4981,15100.0
2012-10-23 12:50:00,49.69,49.7,49.61,49.64,12900.0,43.4981,43.5068,43.4281,43.4543,12900.0
2012-10-23 13:00:00,49.64,49.73,49.64,49.69,15400.0,43.4543,43.5331,43.4543,43.4981,15400.0
2012-10-23 13:10:00,49.7,49.71,49.61,49.61,17600.0,43.5068,43.5156,43.4281,43.4281,17600.0
2012-10-23 13:20:00,49.62,49.65,49.56,49.58,24700.0,43.4368,43.4631,43.3843,43.4018,24700.0
2012-10-23 13:30:00,49.58,49.59,49.5,49.5,8500.0,43.4018,43.4105,43.3318,43.3318,8500.0
2012-10-23 13:40:00,49.5,49.52,49.44,49.44,14200.0,43.3318,43.3493,43.2792,43.2792,14200.0
2012-10-23 13:50:00,49.46,49.54,49.46,49.51,18000.0,43.2967,43.3668,43.2967,43.3405,18000.0
2012-10-23 14:00:00,49.5,49.67,49.5,49.57,25100.0,43.3318,43.4806,43.3318,43.393,25100.0
2012-10-23 14:10:00,49.57,49.6,49.45,49.57,16400.0,43.393,43.4193,43.288,43.393,16400.0
2012-10-23 14:20:00,49.56,49.64,49.52,49.64,21500.0,43.3843,43.4543,43.3493,43.4543,21500.0
2012-10-23 14:30:00,49.64,49.67,49.57,49.58,26700.0,43.4543,43.4806,43.393,43.4018,26700.0
2012-10-23 14:40:00,49.58,49.69,49.57,49.69,24600.0,43.4018,43.4981,43.393,43.4981,24600.0
2012-10-23 14:50:00,49.7,49.7,49.57,49.58,15600.0,43.5068,43.5068,43.393,43.4018,15600.0
2012-10-23 15:00:00,49.59,49.67,49.59,49.63,19700.0,43.4105,43.4806,43.4105,43.4456,19700.0
2012-10-23 15:10:00,49.64,49.64,49.59,49.61,22000.0,43.4543,43.4543,43.4105,43.4281,22000.0
2012-10-23 15:20:00,49.61,49.61,49.53,49.53,78300.0,43.4281,43.4281,43.358,43.358,78300.0
2012-10-23 15:30:00,49.53,49.56,49.46,49.49,22500.0,43.358,43.3843,43.2967,43.323,22500.0
2012-10-23 15:40:00,49.48,49.51,49.42,49.48,33000.0,43.3142,43.3405,43.2617,43.3142,33000.0
2012-10-23 15:50:00,49.47,49.52,49.44,49.44,50300.0,43.3055,43.3493,43.2792,43.2792,50300.0
2012-10-24 09:30:00,49.61,49.98,49.53,49.64,16900.0,43.4281,43.7519,43.358,43.4543,16900.0
2012-10-24 09:40:00,49.65,49.74,49.57,49.67,10400.0,43.4631,43.5419,43.393,43.4806,10400.0
2012-10-24 09:50:00,49.69,49.74,49.65,49.67,6400.0,43.4981,43.5419,43.4631,43.4806,6400.0
2012-10-24 10:00:00,49.69,49.73,49.33,49.33,25900.0,43.4981,43.5331,43.1829,43.1829,25900.0
2012-10-24 10:10:00,49.33,49.62,49.33,49.59,14200.0,43.1829,43.4368,43.1829,43.4105,14200.0
2012-10-24 10:20:00,49.59,49.78,49.57,49.66,64600.0,43.4105,43.5769,43.393,43.4718,64600.0
2012-10-24 10:30:00,49.58,49.78,49.58,49.65,9700.0,43.4018,43.5769,43.4018,43.4631,9700.0
2012-10-24 10:40:00,49.66,49.73,49.6,49.61,63600.0,43.4718,43.5331,43.4193,43.4281,63600.0
2012-10-24 10:50:00,49.61,49.66,49.58,49.64,20300.0,43.4281,43.4718,43.4018,43.4543,20300.0
2012-10-24 11:00:00,49.63,49.64,49.57,49.6,63000.0,43.4456,43.4543,43.393,43.4193,63000.0
2012-10-24 11:10:00,49.6,49.65,49.57,49.6,22400.0,43.4193,43.4631,43.393,43.4193,22400.0
2012-10-24 11:20:00,49.63,49.65,49.59,49.65,12100.0,43.4456,43.4631,43.4105,43.4631,12100.0
2012-10-24 11:30:00,49.64,49.64,49.55,49.63,10300.0,43.4543,43.4543,43.3755,43.4456,10300.0
2012-10-24 11:40:00,49.63,49.63,49.36,49.37,22300.0,43.4456,43.4456,43.2092,43.218,22300.0
2012-10-24 11:50:00,49.39,49.43,49.33,49.34,7300.0,43.2355,43.2705,43.1829,43.1917,7300.0
2012-10-24 12:00:00,49.34,49.53,49.34,49.53,10400.0,43.1917,43.358,43.1917,43.358,10400.0
2012-10-24 12:10:00,49.53,49.67,49.51,49.51,16700.0,43.358,43.4806,43.3405,43.3405,16700.0
2012-10-24 12:20:00,49.51,49.6,49.47,49.58,9400.0,43.3405,43.4193,43.3055,43.4018,9400.0
2012-10-24 12:30:00,49.58,49.64,49.56,49.62,10000.0,43.4018,43.4543,43.3843,43.4368,10000.0
2012-10-24 12:40:00,49.63,49.7,49.63,49.66,17600.0,43.4456,43.5068,43.4456,43.4718,17600.0
2012-10-24 12:50:00,49.68,49.68,49.56,49.56,17700.0,43.4893,43.4893,43.3843,43.3843,17700.0
2012-10-24 13:00:00,49.56,49.66,49.56,49.62,55600.0,43.3843,43.4718,43.3843,43.4368,55600.0
2012-10-24 13:10:00,49.6,49.61,49.51,49.52,23200.0,43.4193,43.4281,43.3405,43.3493,23200.0
2012-10-24 13:20:00,49.53,49.57,49.5,49.54,40600.0,43.358,43.393,43.3318,43.3668,40600.0
2012-10-24 13:30:00,49.53,49.57,49.49,49.49,23100.0,43.358,43.393,43.323,43.323,23100.0
2012-10-24 13:40:00,49.49,49.49,49.43,49.45,15900.0,43.323,43.323,43.2705,43.288,15900.0
2012-10-24 13:50:00,49.46,49.48,49.43,49.43,31900.0,43.2967,43.3142,43.2705,43.2705,31900.0
2012-10-24 14:00:00,49.42,49.44,49.4,49.41,21500.0,43.2617,43.2792,43.2442,43.253,21500.0
2012-10-24 14:10:00,49.43,49.47,49.27,49.38,24400.0,43.2705,43.3055,43.1304,43.2267,24400.0
2012-10-24 14:20:00,49.4,49.49,49.32,49.41,15900.0,43.2442,43.323,43.1742,43.253,15900.0
2012-10-24 14:30:00,49.43,49.47,49.33,49.4,27900.0,43.2705,43.3055,43.1829,43.2442,27900.0
2012-10-24 14:40:00,49.41,49.46,49.35,49.38,20400.0,43.253,43.2967,43.2004,43.2267,20400.0
2012-10-24 14:50:00,49.37,49.47,49.26,49.26,33900.0,43.218,43.3055,43.1217,43.1217,33900.0
2012-10-24 15:00:00,49.27,49.36,49.21,49.25,22400.0,43.1304,43.2092,43.0779,43.1129,22400.0
2012-10-24 15:10:00,49.23,49.33,49.16,49.17,20600.0,43.0954,43.1829,43.0341,43.0429,20600.0
2012-10-24 15:20:00,49.17,49.21,49.02,49.05,61000.0,43.0429,43.0779,42.9116,42.9378,61000.0
2012-10-24 15:30:00,49.05,49.12,48.96,49.0,81700.0,42.9378,42.9991,42.859,42.8941,81700.0
2012-10-24 15:40:00,49.02,49.09,48.98,49.02,51800.0,42.9116,42.9728,42.8766,42.9116,51800.0
2012-10-24 15:50:00,49.02,49.1,48.89,49.08,114600.0,42.9116,42.9816,42.7978,42.9641,114600.0
2012-10-25 09:30:00,49.97,49.97,48.81,49.55,127100.0,43.7432,43.7432,42.7277,43.3755,127100.0
2012-10-25 09:40:00,49.57,50.14,49.41,49.7,138500.0,43.393,43.892,43.253,43.5068,138500.0
2012-10-25 09:50:00,49.66,50.35,49.66,50.23,64400.0,43.4718,44.0758,43.4718,43.9708,64400.0
2012-10-25 10:00:00,50.23,50.45,50.17,50.38,131600.0,43.9708,44.1634,43.9183,44.1021,131600.0
2012-10-25 10:10:00,50.35,50.53,50.15,50.47,117500.0,44.0758,44.2334,43.9008,44.1809,117500.0
2012-10-25 10:20:00,50.51,50.65,50.28,50.35,43200.0,44.2159,44.3385,44.0146,44.0758,43200.0
2012-10-25 10:30:00,50.35,50.57,50.1,50.1,83000.0,44.0758,44.2684,43.857,43.857,83000.0
2012-10-25 10:40:00,50.1,50.25,49.97,50.0,224800.0,43.857,43.9883,43.7432,43.7695,224800.0
2012-10-25 10:50:00,50.0,50.25,49.99,50.05,51000.0,43.7695,43.9883,43.7607,43.8132,51000.0
2012-10-25 11:00:00,50.04,50.33,50.0,50.3,29000.0,43.8045,44.0583,43.7695,44.0321,29000.0
2012-10-25 11:10:00,50.3,50.39,50.29,50.38,17100.0,44.0321,44.1109,44.0233,44.1021,17100.0
2012-10-25 11:20:00,50.38,50.38,50.09,50.18,36100.0,44.1021,44.1021,43.8482,43.927,36100.0
2012-10-25 11:30:00,50.2,50.28,50.03,50.05,68500.0,43.9445,44.0146,43.7957,43.8132,68500.0
2012-10-25 11:40:00,50.05,50.09,49.99,50.05,11000.0,43.8132,43.8482,43.7607,43.8132,11000.0
2012-10-25 11:50:00,50.02,50.02,49.77,49.78,38300.0,43.787,43.787,43.5681,43.5769,38300.0
2012-10-25 12:00:00,49.76,49.8,49.6,49.69,18000.0,43.5594,43.5944,43.4193,43.4981,18000.0
2012-10-25 12:10:00,49.72,49.73,49.59,49.62,7600.0,43.5243,43.5331,43.4105,43.4368,7600.0
2012-10-25 12:20:00,49.62,49.66,49.61,49.63,50900.0,43.4368,43.4718,43.4281,43.4456,50900.0
2012-10-25 12:30:00,49.66,49.73,49.64,49.71,13800.0,43.4718,43.5331,43.4543,43.5156,13800.0
2012-10-25 12:40:00,49.7,49.71,49.55,49.67,46700.0,43.5068,43.5156,43.3755,43.4806,46700.0
2012-10-25 12:50:00,49.7,49.7,49.61,49.66,31900.0,43.5068,43.5068,43.4281,43.4718,31900.0
2012-10-25 13:00:00,49.69,49.7,49.6,49.63,24600.0,43.4981,43.5068,43.4193,43.4456,24600.0
2012-10-25 13:10:00,49.63,49.66,49.58,49.58,14100.0,43.4456,43.4718,43.4018,43.4018,14100.0
2012-10-25 13:20:00,49.59,49.65,49.59,49.65,12000.0,43.4105,43.4631,43.4105,43.4631,12000.0
2012-10-25 13:30:00,49.65,49.65,49.58,49.6,52900.0,43.4631,43.4631,43.4018,43.4193,52900.0
2012-10-25 13:40:00,49.6,49.6,49.56,49.59,13900.0,43.4193,43.4193,43.3843,43.4105,13900.0
2012-10-25 13:50:00,49.6,49.6,49.5,49.6,17800.0,43.4193,43.4193,43.3318,43.4193,17800.0
2012-10-25 14:00:00,49.59,49.6,49.53,49.57,53900.0,43.4105,43.4193,43.358,43.393,53900.0
2012-10-25 14:10:00,49.57,49.59,49.53,49.57,109800.0,43.393,43.4105,43.358,43.393,109800.0
2012-10-25 14:20:00,49.57,49.58,49.53,49.57,39400.0,43.393,43.4018,43.358,43.393,39400.0
2012-10-25 14:30:00,49.58,49.58,49.55,49.57,13500.0,43.4018,43.4018,43.3755,43.393,13500.0
2012-10-25 14:40:00,49.57,49.6,49.55,49.55,44700.0,43.393,43.4193,43.3755,43.3755,44700.0
2012-10-25 14:50:00,49.56,49.57,49.53,49.54,16500.0,43.3843,43.393,43.358,43.3668,16500.0
2012-10-25 15:00:00,49.55,49.55,49.44,49.44,17400.0,43.3755,43.3755,43.2792,43.2792,17400.0
2012-10-25 15:10:00,49.47,49.52,49.46,49.48,42200.0,43.3055,43.3493,43.2967,43.3142,42200.0
2012-10-25 15:20:00,49.48,49.51,49.39,49.43,43000.0,43.3142,43.3405,43.2355,43.2705,43000.0
2012-10-25 15:30:00,49.44,49.45,49.4,49.43,54700.0,43.2792,43.288,43.2442,43.2705,54700.0
2012-10-25 15:40:00,49.43,49.44,49.4,49.42,65500.0,43.2705,43.2792,43.2442,43.2617,65500.0
2012-10-25 15:50:00,49.41,49.45,49.41,49.44,249700.0,43.253,43.288,43.253,43.2792,249700.0
2012-10-26 09:30:00,49.39,49.51,49.23,49.31,28500.0,43.2355,43.3405,43.0954,43.1654,28500.0
2012-10-26 09:40:00,49.37,49.38,49.18,49.26,20800.0,43.218,43.2267,43.0516,43.1217,20800.0
2012-10-26 09:50:00,49.27,49.38,49.17,49.32,29100.0,43.1304,43.2267,43.0429,43.1742,29100.0
2012-10-26 10:00:00,49.33,49.64,49.24,49.64,16100.0,43.1829,43.4543,43.1042,43.4543,16100.0
2012-10-26 10:10:00,49.63,49.71,49.5,49.69,42600.0,43.4456,43.5156,43.3318,43.4981,42600.0
2012-10-26 10:20:00,49.69,49.75,49.62,49.71,74300.0,43.4981,43.5506,43.4368,43.5156,74300.0
2012-10-26 10:30:00,49.71,49.71,49.63,49.71,11800.0,43.5156,43.5156,43.4456,43.5156,11800.0
2012-10-26 10:40:00,49.72,49.75,49.68,49.69,9400.0,43.5243,43.5506,43.4893,43.4981,9400.0
2012-10-26 10:50:00,49.7,49.73,49.62,49.72,9700.0,43.5068,43.5331,43.4368,43.5243,9700.0
2012-10-26 11:00:00,49.71,49.8,49.68,49.78,47200.0,43.5156,43.5944,43.4893,43.5769,47200.0
2012-10-26 11:10:00,49.78,49.78,49.62,49.72,14800.0,43.5769,43.5769,43.4368,43.5243,14800.0
2012-10-26 11:20:00,49.71,49.72,49.64,49.71,11200.0,43.5156,43.5243,43.4543,43.5156,11200.0
2012-10-26 11:30:00,49.7,49.78,49.69,49.78,13500.0,43.5068,43.5769,43.4981,43.5769,13500.0
2012-10-26 11:40:00,49.78,49.85,49.73,49.73,20800.0,43.5769,43.6381,43.5331,43.5331,20800.0
2012-10-26 11:50:00,49.72,49.81,49.71,49.8,22400.0,43.5243,43.6031,43.5156,43.5944,22400.0
2012-10-26 12:00:00,49.8,49.81,49.52,49.56,28100.0,43.5944,43.6031,43.3493,43.3843,28100.0
2012-10-26 12:10:00,49.55,49.55,49.48,49.51,21300.0,43.3755,43.3755,43.3142,43.3405,21300.0
2012-10-26 12:20:00,49.5,49.55,49.48,49.52,13100.0,43.3318,43.3755,43.3142,43.3493,13100.0
2012-10-26 12:30:00,49.52,49.53,49.42,49.42,11800.0,43.3493,43.358,43.2617,43.2617,11800.0
2012-10-26 12:40:00,49.41,49.54,49.41,49.49,28900.0,43.253,43.3668,43.253,43.323,28900.0
2012-10-26 12:50:00,49.49,49.5,49.43,49.5,27200.0,43.323,43.3318,43.2705,43.3318,27200.0
2012-10-26 13:00:00,49.48,49.5,49.44,49.47,13500.0,43.3142,43.3318,43.2792,43.3055,13500.0
2012-10-26 13:10:00,49.48,49.5,49.47,49.49,41100.0,43.3142,43.3318,43.3055,43.323,41100.0
2012-10-26 13:20:00,49.48,49.53,49.47,49.49,122900.0,43.3142,43.358,43.3055,43.323,122900.0
2012-10-26 13:30:00,49.5,49.6,49.44,49.57,118900.0,43.3318,43.4193,43.2792,43.393,118900.0
2012-10-26 13:40:00,49.6,49.63,49.52,49.52,65000.0,43.4193,43.4456,43.3493,43.3493,65000.0
2012-10-26 13:50:00,49.52,49.75,49.52,49.7,21000.0,43.3493,43.5506,43.3493,43.5068,21000.0
2012-10-26 14:00:00,49.7,49.74,49.65,49.68,13100.0,43.5068,43.5419,43.4631,43.4893,13100.0
2012-10-26 14:10:00,49.68,49.73,49.64,49.64,23900.0,43.4893,43.5331,43.4543,43.4543,23900.0
2012-10-26 14:20:00,49.64,49.67,49.59,49.66,10100.0,43.4543,43.4806,43.4105,43.4718,10100.0
2012-10-26 14:30:00,49.67,49.79,49.64,49.64,21400.0,43.4806,43.5856,43.4543,43.4543,21400.0
2012-10-26 14:40:00,49.65,49.66,49.55,49.55,15200.0,43.4631,43.4718,43.3755,43.3755,15200.0
2012-10-26 14:50:00,49.55,49.62,49.53,49.6,14800.0,43.3755,43.4368,43.358,43.4193,14800.0
2012-10-26 15:00:00,49.58,49.59,49.55,49.57,25100.0,43.4018,43.4105,43.3755,43.393,25100.0
2012-10-26 15:10:00,49.57,49.64,49.56,49.57,23500.0,43.393,43.4543,43.3843,43.393,23500.0
2012-10-26 15:20:00,49.57,49.6,49.55,49.6,29400.0,43.393,43.4193,43.3755,43.4193,29400.0
2012-10-26 15:30:00,49.61,49.68,49.54,49.57,47900.0,43.4281,43.4893,43.3668,43.393,47900.0
2012-10-26 15:40:00,49.58,49.67,49.56,49.61,44700.0,43.4018,43.4806,43.3843,43.4281,44700.0
2012-10-26 15:50:00,49.61,49.76,49.6,49.73,89600.0,43.4281,43.5594,43.4193,43.5331,89600.0
2012-10-31 09:30:00,50.04,50.16,49.67,49.92,41100.0,43.8045,43.9095,43.4806,43.6994,41100.0
2012-10-31 09:40:00,49.92,50.32,49.77,50.22,25400.0,43.6994,44.0496,43.5681,43.962,25400.0
2012-10-31 09:50:00,50.11,50.19,49.96,50.11,13500.0,43.8657,43.9358,43.7344,43.8657,13500.0
2012-10-31 10:00:00,50.15,50.5,50.12,50.46,97500.0,43.9008,44.2071,43.8745,44.1721,97500.0
2012-10-31 10:10:00,50.46,50.47,50.28,50.3,29500.0,44.1721,44.1809,44.0146,44.0321,29500.0
2012-10-31 10:20:00,50.29,50.3,50.18,50.18,41200.0,44.0233,44.0321,43.927,43.927,41200.0
2012-10-31 10:30:00,50.16,50.25,50.12,50.13,14900.0,43.9095,43.9883,43.8745,43.8833,14900.0
2012-10-31 10:40:00,50.13,50.18,50.04,50.18,27800.0,43.8833,43.927,43.8045,43.927,27800.0
2012-10-31 10:50:00,50.18,50.19,50.12,50.18,12700.0,43.927,43.9358,43.8745,43.927,12700.0
2012-10-31 11:00:00,50.16,50.16,49.79,49.81,22500.0,43.9095,43.9095,43.5856,43.6031,22500.0
2012-10-31 11:10:00,49.82,49.95,49.8,49.95,15900.0,43.6119,43.7257,43.5944,43.7257,15900.0
2012-10-31 11:20:00,49.94,49.98,49.85,49.93,10900.0,43.7169,43.7519,43.6381,43.7082,10900.0
2012-10-31 11:30:00,49.93,50.01,49.93,49.99,16000.0,43.7082,43.7782,43.7082,43.7607,16000.0
2012-10-31 11:40:00,50.0,50.12,50.0,50.04,15500.0,43.7695,43.8745,43.7695,43.8045,15500.0
2012-10-31 11:50:00,50.04,50.19,49.97,49.97,20400.0,43.8045,43.9358,43.7432,43.7432,20400.0
2012-10-31 12:00:00,49.98,50.11,49.94,50.07,19700.0,43.7519,43.8657,43.7169,43.8307,19700.0
2012-10-31 12:10:00,50.07,50.12,50.06,50.08,10100.0,43.8307,43.8745,43.822,43.8395,10100.0
2012-10-31 12:20:00,50.07,50.08,50.02,50.02,6600.0,43.8307,43.8395,43.787,43.787,6600.0
2012-10-31 12:30:00,50.02,50.09,50.0,50.08,12300.0,43.787,43.8482,43.7695,43.8395,12300.0
2012-10-31 12:40:00,50.08,50.09,50.04,50.07,9500.0,43.8395,43.8482,43.8045,43.8307,9500.0
2012-10-31 12:50:00,50.07,50.16,50.06,50.14,8300.0,43.8307,43.9095,43.822,43.892,8300.0
2012-10-31 13:00:00,50.14,50.17,50.11,50.11,16200.0,43.892,43.9183,43.8657,43.8657,16200.0
2012-10-31 13:10:00,50.12,50.17,50.08,50.09,26600.0,43.8745,43.9183,43.8395,43.8482,26600.0
2012-10-31 13:20:00,50.1,50.11,50.03,50.09,10800.0,43.857,43.8657,43.7957,43.8482,10800.0
2012-10-31 13:30:00,50.09,50.1,49.94,49.95,8800.0,43.8482,43.857,43.7169,43.7257,8800.0
2012-10-31 13:40:00,49.94,49.95,49.84,49.85,10400.0,43.7169,43.7257,43.6294,43.6381,10400.0
2012-10-31 13:50:00,49.84,49.88,49.8,49.88,11800.0,43.6294,43.6644,43.5944,43.6644,11800.0
2012-10-31 14:00:00,49.91,49.97,49.89,49.9,10300.0,43.6907,43.7432,43.6732,43.6819,10300.0
2012-10-31 14:10:00,49.89,49.9,49.84,49.85,14100.0,43.6732,43.6819,43.6294,43.6381,14100.0
2012-10-31 14:20:00,49.85,49.86,49.77,49.84,11400.0,43.6381,43.6469,43.5681,43.6294,11400.0
2012-10-31 14:30:00,49.84,49.86,49.79,49.8,18100.0,43.6294,43.6469,43.5856,43.5944,18100.0
2012-10-31 14:40:00,49.79,49.8,49.71,49.73,12400.0,43.5856,43.5944,43.5156,43.5331,12400.0
2012-10-31 14:50:00,49.72,49.74,49.67,49.72,14600.0,43.5243,43.5419,43.4806,43.5243,14600.0
2012-10-31 15:00:00,49.7,49.79,49.65,49.79,19400.0,43.5068,43.5856,43.4631,43.5856,19400.0
2012-10-31 15:10:00,49.8,49.81,49.76,49.77,35400.0,43.5944,43.6031,43.5594,43.5681,35400.0
2012-10-31 15:20:00,49.77,49.84,49.72,49.84,31100.0,43.5681,43.6294,43.5243,43.6294,31100.0
2012-10-31 15:30:00,49.84,50.04,49.77,50.01,52100.0,43.6294,43.8045,43.5681,43.7782,52100.0
2012-10-31 15:40:00,50.02,50.13,50.01,50.07,65400.0,43.787,43.8833,43.7782,43.8307,65400.0
2012-10-31 15:50:00,50.07,50.07,49.87,50.03,106400.0,43.8307,43.8307,43.6557,43.7957,106400.0
2012-11-01 09:30:00,50.0,50.17,49.79,50.17,23700.0,43.7695,43.9183,43.5856,43.9183,23700.0
2012-11-01 09:40:00,50.14,50.19,50.1,50.15,7500.0,43.892,43.9358,43.857,43.9008,7500.0
2012-11-01 09:50:00,50.16,50.43,50.16,50.4,13700.0,43.9095,44.1459,43.9095,44.1196,13700.0
2012-11-01 10:00:00,50.41,50.53,50.41,50.52,24400.0,44.1284,44.2334,44.1284,44.2247,24400.0
2012-11-01 10:10:00,50.51,50.51,50.32,50.4,85400.0,44.2159,44.2159,44.0496,44.1196,85400.0
2012-11-01 10:20:00,50.37,50.41,50.24,50.24,19000.0,44.0933,44.1284,43.9795,43.9795,19000.0
2012-11-01 10:30:00,50.24,50.38,50.23,50.36,15700.0,43.9795,44.1021,43.9708,44.0846,15700.0
2012-11-01 10:40:00,50.37,50.42,50.32,50.32,17300.0,44.0933,44.1371,44.0496,44.0496,17300.0
2012-11-01 10:50:00,50.32,50.42,50.32,50.35,21100.0,44.0496,44.1371,44.0496,44.0758,21100.0
2012-11-01 11:00:00,50.35,50.4,50.3,50.37,9500.0,44.0758,44.1196,44.0321,44.0933,9500.0
2012-11-01 11:10:00,50.38,50.42,50.26,50.26,11000.0,44.1021,44.1371,43.9971,43.9971,11000.0
2012-11-01 11:20:00,50.25,50.33,50.25,50.33,8400.0,43.9883,44.0583,43.9883,44.0583,8400.0
2012-11-01 11:30:00,50.34,50.34,50.29,50.29,9100.0,44.0671,44.0671,44.0233,44.0233,9100.0
2012-11-01 11:40:00,50.29,50.36,50.24,50.35,16800.0,44.0233,44.0846,43.9795,44.0758,16800.0
2012-11-01 11:50:00,50.35,50.36,50.28,50.3,8400.0,44.0758,44.0846,44.0146,44.0321,8400.0
2012-11-01 12:00:00,50.29,50.36,50.29,50.32,18100.0,44.0233,44.0846,44.0233,44.0496,18100.0
2012-11-01 12:10:00,50.31,50.36,50.31,50.32,15200.0,44.0408,44.0846,44.0408,44.0496,15200.0
2012-11-01 12:20:00,50.31,50.35,50.31,50.33,9600.0,44.0408,44.0758,44.0408,44.0583,9600.0
2012-11-01 12:30:00,50.33,50.36,50.32,50.33,12800.0,44.0583,44.0846,44.0496,44.0583,12800.0
2012-11-01 12:40:00,50.32,50.35,50.31,50.33,13900.0,44.0496,44.0758,44.0408,44.0583,13900.0
2012-11-01 12:50:00,50.33,50.33,50.3,50.32,10000.0,44.0583,44.0583,44.0321,44.0496,10000.0
2012-11-01 13:00:00,50.3,50.31,50.24,50.24,15200.0,44.0321,44.0408,43.9795,43.9795,15200.0
2012-11-01 13:10:00,50.24,50.26,50.19,50.26,9100.0,43.9795,43.9971,43.9358,43.9971,9100.0
2012-11-01 13:20:00,50.26,50.27,50.17,50.17,13700.0,43.9971,44.0058,43.9183,43.9183,13700.0
2012-11-01 13:30:00,50.16,50.23,50.14,50.14,14600.0,43.9095,43.9708,43.892,43.892,14600.0
2012-11-01 13:40:00,50.14,50.18,50.04,50.12,27800.0,43.892,43.927,43.8045,43.8745,27800.0
2012-11-01 13:50:00,50.13,50.2,50.1,50.18,8700.0,43.8833,43.9445,43.857,43.927,8700.0
2012-11-01 14:00:00,50.18,50.26,50.18,50.22,17700.0,43.927,43.9971,43.927,43.962,17700.0
2012-11-01 14:10:00,50.21,50.32,50.19,50.28,8900.0,43.9533,44.0496,43.9358,44.0146,8900.0
2012-11-01 14:20:00,50.26,50.32,50.2,50.21,15300.0,43.9971,44.0496,43.9445,43.9533,15300.0
2012-11-01 14:30:00,50.21,50.35,50.21,50.33,18700.0,43.9533,44.0758,43.9533,44.0583,18700.0
2012-11-01 14:40:00,50.33,50.38,50.27,50.27,12200.0,44.0583,44.1021,44.0058,44.0058,12200.0
2012-11-01 14:50:00,50.29,50.35,50.27,50.28,14700.0,44.0233,44.0758,44.0058,44.0146,14700.0
2012-11-01 15:00:00,50.3,50.37,50.29,50.35,11600.0,44.0321,44.0933,44.0233,44.0758,11600.0
2012-11-01 15:10:00,50.34,50.35,50.31,50.35,16700.0,44.0671,44.0758,44.0408,44.0758,16700.0
2012-11-01 15:20:00,50.34,50.34,50.27,50.29,21400.0,44.0671,44.0671,44.0058,44.0233,21400.0
2012-11-01 15:30:00,50.29,50.32,50.25,50.25,17600.0,44.0233,44.0496,43.9883,43.9883,17600.0
2012-11-01 15:40:00,50.25,50.35,50.25,50.35,52500.0,43.9883,44.0758,43.9883,44.0758,52500.0
2012-11-01 15:50:00,50.35,50.36,50.3,50.35,72000.0,44.0758,44.0846,44.0321,44.0758,72000.0
2012-11-02 09:30:00,50.73,50.73,50.27,50.44,18200.0,44.4085,44.4085,44.0058,44.1546,18200.0
2012-11-02 09:40:00,50.44,50.46,50.36,50.36,7900.0,44.1546,44.1721,44.0846,44.0846,7900.0
2012-11-02 09:50:00,50.34,50.59,50.32,50.54,13600.0,44.0671,44.2859,44.0496,44.2422,13600.0
2012-11-02 10:00:00,50.57,50.7,50.43,50.51,19300.0,44.2684,44.3822,44.1459,44.2159,19300.0
2012-11-02 10:10:00,50.51,50.53,50.3,50.32,9600.0,44.2159,44.2334,44.0321,44.0496,9600.0
2012-11-02 10:20:00,50.3,50.31,50.19,50.24,20500.0,44.0321,44.0408,43.9358,43.9795,20500.0
2012-11-02 10:30:00,50.22,50.26,50.22,50.24,31500.0,43.962,43.9971,43.962,43.9795,31500.0
2012-11-02 10:40:00,50.23,50.38,50.19,50.38,35100.0,43.9708,44.1021,43.9358,44.1021,35100.0
2012-11-02 10:50:00,50.37,50.39,50.26,50.28,25200.0,44.0933,44.1109,43.9971,44.0146,25200.0
2012-11-02 11:00:00,50.26,50.29,50.21,50.22,9600.0,43.9971,44.0233,43.9533,43.962,9600.0
2012-11-02 11:10:00,50.22,50.25,50.18,50.2,14300.0,43.962,43.9883,43.927,43.9445,14300.0
2012-11-02 11:20:00,50.21,50.28,50.19,50.26,13400.0,43.9533,44.0146,43.9358,43.9971,13400.0
2012-11-02 11:30:00,50.23,50.26,50.23,50.25,12700.0,43.9708,43.9971,43.9708,43.9883,12700.0
2012-11-02 11:40:00,50.24,50.25,50.16,50.16,14100.0,43.9795,43.9883,43.9095,43.9095,14100.0
2012-11-02 11:50:00,50.16,50.18,50.11,50.17,10500.0,43.9095,43.927,43.8657,43.9183,10500.0
2012-11-02 12:00:00,50.18,50.29,50.18,50.29,13100.0,43.927,44.0233,43.927,44.0233,13100.0
2012-11-02 12:10:00,50.3,50.32,50.27,50.29,10000.0,44.0321,44.0496,44.0058,44.0233,10000.0
2012-11-02 12:20:00,50.31,50.39,50.31,50.37,15400.0,44.0408,44.1109,44.0408,44.0933,15400.0
2012-11-02 12:30:00,50.38,50.38,50.31,50.31,6800.0,44.1021,44.1021,44.0408,44.0408,6800.0
2012-11-02 12:40:00,50.32,50.35,50.31,50.31,9200.0,44.0496,44.0758,44.0408,44.0408,9200.0
2012-11-02 12:50:00,50.32,50.32,50.27,50.31,10700.0,44.0496,44.0496,44.0058,44.0408,10700.0
2012-11-02 13:00:00,50.3,50.31,50.26,50.26,5900.0,44.0321,44.0408,43.9971,43.9971,5900.0
2012-11-02 13:10:00,50.25,50.3,50.25,50.26,5900.0,43.9883,44.0321,43.9883,43.9971,5900.0
2012-11-02 13:20:00,50.25,50.33,50.25,50.33,8600.0,43.9883,44.0583,43.9883,44.0583,8600.0
2012-11-02 13:30:00,50.33,50.37,50.29,50.29,27100.0,44.0583,44.0933,44.0233,44.0233,27100.0
2012-11-02 13:40:00,50.29,50.29,50.25,50.25,8400.0,44.0233,44.0233,43.9883,43.9883,8400.0
2012-11-02 13:50:00,50.23,50.24,50.12,50.12,10800.0,43.9708,43.9795,43.8745,43.8745,10800.0
2012-11-02 14:00:00,50.09,50.15,50.04,50.15,12600.0,43.8482,43.9008,43.8045,43.9008,12600.0
2012-11-02 14:10:00,50.15,50.2,50.15,50.17,13500.0,43.9008,43.9445,43.9008,43.9183,13500.0
2012-11-02 14:20:00,50.17,50.23,50.16,50.23,18000.0,43.9183,43.9708,43.9095,43.9708,18000.0
2012-11-02 14:30:00,50.24,50.24,50.22,50.22,26300.0,43.9795,43.9795,43.962,43.962,26300.0
2012-11-02 14:40:00,50.22,50.22,50.19,50.19,10800.0,43.962,43.962,43.9358,43.9358,10800.0
2012-11-02 14:50:00,50.19,50.22,50.19,50.22,10900.0,43.9358,43.962,43.9358,43.962,10900.0
2012-11-02 15:00:00,50.22,50.26,50.22,50.24,26100.0,43.962,43.9971,43.962,43.9795,26100.0
2012-11-02 15:10:00,50.24,50.28,50.23,50.27,24500.0,43.9795,44.0146,43.9708,44.0058,24500.0
2012-11-02 15:20:00,50.24,50.27,50.19,50.23,29600.0,43.9795,44.0058,43.9358,43.9708,29600.0
2012-11-02 15:30:00,50.23,50.25,50.14,50.14,76700.0,43.9708,43.9883,43.892,43.892,76700.0
2012-11-02 15:40:00,50.15,50.22,50.06,50.14,45400.0,43.9008,43.962,43.822,43.892,45400.0
2012-11-02 15:50:00,50.14,50.17,50.09,50.1,79500.0,43.892,43.9183,43.8482,43.857,79500.0
2012-11-05 09:30:00,49.83,50.09,49.82,49.88,18500.0,43.6206,43.8482,43.6119,43.6644,18500.0
2012-11-05 09:40:00,49.88,49.88,49.47,49.6,12800.0,43.6644,43.6644,43.3055,43.4193,12800.0
2012-11-05 09:50:00,49.64,49.74,49.58,49.69,15900.0,43.4543,43.5419,43.4018,43.4981,15900.0
2012-11-05 10:00:00,49.7,49.72,49.58,49.58,40400.0,43.5068,43.5243,43.4018,43.4018,40400.0
2012-11-05 10:10:00,49.57,49.74,49.57,49.66,11000.0,43.393,43.5419,43.393,43.4718,11000.0
2012-11-05 10:20:00,49.7,49.81,49.61,49.61,9200.0,43.5068,43.6031,43.4281,43.4281,9200.0
2012-11-05 10:30:00,49.62,49.73,49.57,49.73,16500.0,43.4368,43.5331,43.393,43.5331,16500.0
2012-11-05 10:40:00,49.73,49.86,49.73,49.76,11100.0,43.5331,43.6469,43.5331,43.5594,11100.0
2012-11-05 10:50:00,49.76,49.86,49.74,49.85,9500.0,43.5594,43.6469,43.5419,43.6381,9500.0
2012-11-05 11:00:00,49.84,49.84,49.76,49.77,14500.0,43.6294,43.6294,43.5594,43.5681,14500.0
2012-11-05 11:10:00,49.77,49.81,49.7,49.7,21300.0,43.5681,43.6031,43.5068,43.5068,21300.0
2012-11-05 11:20:00,49.69,49.69,49.55,49.6,16200.0,43.4981,43.4981,43.3755,43.4193,16200.0
2012-11-05 11:30:00,49.6,49.64,49.56,49.57,12100.0,43.4193,43.4543,43.3843,43.393,12100.0
2012-11-05 11:40:00,49.57,49.68,49.57,49.68,12200.0,43.393,43.4893,43.393,43.4893,12200.0
2012-11-05 11:50:00,49.67,49.78,49.67,49.78,12200.0,43.4806,43.5769,43.4806,43.5769,12200.0
2012-11-05 12:00:00,49.78,49.81,49.78,49.81,14800.0,43.5769,43.6031,43.5769,43.6031,14800.0
2012-11-05 12:10:00,49.81,49.86,49.8,49.82,13900.0,43.6031,43.6469,43.5944,43.6119,13900.0
2012-11-05 12:20:00,49.82,49.95,49.8,49.93,25500.0,43.6119,43.7257,43.5944,43.7082,25500.0
2012-11-05 12:30:00,49.93,49.99,49.88,49.93,15600.0,43.7082,43.7607,43.6644,43.7082,15600.0
2012-11-05 12:40:00,49.92,49.94,49.83,49.85,28000.0,43.6994,43.7169,43.6206,43.6381,28000.0
2012-11-05 12:50:00,49.85,49.86,49.78,49.79,4300.0,43.6381,43.6469,43.5769,43.5856,4300.0
2012-11-05 13:00:00,49.79,49.9,49.78,49.9,9100.0,43.5856,43.6819,43.5769,43.6819,9100.0
2012-11-05 13:10:00,49.9,49.94,49.86,49.93,18600.0,43.6819,43.7169,43.6469,43.7082,18600.0
2012-11-05 13:20:00,49.92,49.98,49.92,49.98,8200.0,43.6994,43.7519,43.6994,43.7519,8200.0
2012-11-05 13:30:00,49.96,49.98,49.9,49.91,5100.0,43.7344,43.7519,43.6819,43.6907,5100.0
2012-11-05 13:40:00,49.9,49.96,49.9,49.92,12400.0,43.6819,43.7344,43.6819,43.6994,12400.0
2012-11-05 13:50:00,49.92,49.94,49.89,49.91,10700.0,43.6994,43.7169,43.6732,43.6907,10700.0
2012-11-05 14:00:00,49.91,50.02,49.91,49.98,10300.0,43.6907,43.787,43.6907,43.7519,10300.0
2012-11-05 14:10:00,49.96,49.97,49.87,49.9,16200.0,43.7344,43.7432,43.6557,43.6819,16200.0
2012-11-05 14:20:00,49.9,49.95,49.89,49.94,9200.0,43.6819,43.7257,43.6732,43.7169,9200.0
2012-11-05 14:30:00,49.92,49.95,49.87,49.88,13800.0,43.6994,43.7257,43.6557,43.6644,13800.0
2012-11-05 14:40:00,49.88,49.97,49.87,49.96,10300.0,43.6644,43.7432,43.6557,43.7344,10300.0
2012-11-05 14:50:00,49.94,49.95,49.88,49.89,9800.0,43.7169,43.7257,43.6644,43.6732,9800.0
2012-11-05 15:00:00,49.88,49.94,49.86,49.88,26800.0,43.6644,43.7169,43.6469,43.6644,26800.0
2012-11-05 15:10:00,49.88,49.9,49.85,49.87,14800.0,43.6644,43.6819,43.6381,43.6557,14800.0
2012-11-05 15:20:00,49.86,49.88,49.82,49.88,15800.0,43.6469,43.6644,43.6119,43.6644,15800.0
2012-11-05 15:30:00,49.88,49.98,49.87,49.98,43900.0,43.6644,43.7519,43.6557,43.7519,43900.0
2012-11-05 15:40:00,49.98,50.03,49.94,49.94,55000.0,43.7519,43.7957,43.7169,43.7169,55000.0
2012-11-05 15:50:00,49.95,49.97,49.87,49.96,65000.0,43.7257,43.7432,43.6557,43.7344,65000.0
2012-11-06 09:30:00,50.0,50.29,49.99,50.23,12000.0,43.7695,44.0233,43.7607,43.9708,12000.0
2012-11-06 09:40:00,50.26,50.27,50.07,50.08,6600.0,43.9971,44.0058,43.8307,43.8395,6600.0
2012-11-06 09:50:00,50.12,50.18,50.05,50.13,11200.0,43.8745,43.927,43.8132,43.8833,11200.0
2012-11-06 10:00:00,50.13,50.18,50.09,50.14,19000.0,43.8833,43.927,43.8482,43.892,19000.0
2012-11-06 10:10:00,50.15,50.16,50.1,50.15,11300.0,43.9008,43.9095,43.857,43.9008,11300.0
2012-11-06 10:20:00,50.14,50.18,50.11,50.15,12000.0,43.892,43.927,43.8657,43.9008,12000.0
2012-11-06 10:30:00,50.14,50.15,50.07,50.13,28600.0,43.892,43.9008,43.8307,43.8833,28600.0
2012-11-06 10:40:00,50.13,50.2,50.12,50.2,13800.0,43.8833,43.9445,43.8745,43.9445,13800.0
2012-11-06 10:50:00,50.2,50.35,50.17,50.31,9400.0,43.9445,44.0758,43.9183,44.0408,9400.0
2012-11-06 11:00:00,50.34,50.43,50.33,50.43,5900.0,44.0671,44.1459,44.0583,44.1459,5900.0
2012-11-06 11:10:00,50.43,50.51,50.42,50.47,10200.0,44.1459,44.2159,44.1371,44.1809,10200.0
2012-11-06 11:20:00,50.47,50.47,50.39,50.4,10500.0,44.1809,44.1809,44.1109,44.1196,10500.0
2012-11-06 11:30:00,50.4,50.65,50.4,50.57,26700.0,44.1196,44.3385,44.1196,44.2684,26700.0
2012-11-06 11:40:00,50.55,50.66,50.51,50.52,16400.0,44.2509,44.3472,44.2159,44.2247,16400.0
2012-11-06 11:50:00,50.54,50.68,50.53,50.64,9800.0,44.2422,44.3647,44.2334,44.3297,9800.0
2012-11-06 12:00:00,50.65,50.7,50.59,50.6,35700.0,44.3385,44.3822,44.2859,44.2947,35700.0
2012-11-06 12:10:00,50.61,50.69,50.59,50.69,12100.0,44.3034,44.3735,44.2859,44.3735,12100.0
2012-11-06 12:20:00,50.7,50.7,50.6,50.64,8500.0,44.3822,44.3822,44.2947,44.3297,8500.0
2012-11-06 12:30:00,50.63,50.72,50.62,50.7,15200.0,44.3209,44.3997,44.3122,44.3822,15200.0
2012-11-06 12:40:00,50.7,50.7,50.47,50.5,22300.0,44.3822,44.3822,44.1809,44.2071,22300.0
2012-11-06 12:50:00,50.51,50.59,50.51,50.59,5700.0,44.2159,44.2859,44.2159,44.2859,5700.0
2012-11-06 13:00:00,50.58,50.67,50.57,50.66,9400.0,44.2772,44.356,44.2684,44.3472,9400.0
2012-11-06 13:10:00,50.67,50.67,50.6,50.65,20400.0,44.356,44.356,44.2947,44.3385,20400.0
2012-11-06 13:20:00,50.65,50.73,50.65,50.72,13000.0,44.3385,44.4085,44.3385,44.3997,13000.0
2012-11-06 13:30:00,50.71,50.75,50.67,50.74,10000.0,44.391,44.426,44.356,44.4172,10000.0
2012-11-06 13:40:00,50.74,50.74,50.64,50.64,16200.0,44.4172,44.4172,44.3297,44.3297,16200.0
2012-11-06 13:50:00,50.65,50.65,50.52,50.53,15500.0,44.3385,44.3385,44.2247,44.2334,15500.0
2012-11-06 14:00:00,50.53,50.54,50.47,50.48,24800.0,44.2334,44.2422,44.1809,44.1896,24800.0
2012-11-06 14:10:00,50.46,50.48,50.44,50.46,12700.0,44.1721,44.1896,44.1546,44.1721,12700.0
2012-11-06 14:20:00,50.46,50.54,50.45,50.53,40800.0,44.1721,44.2422,44.1634,44.2334,40800.0
2012-11-06 14:30:00,50.54,50.61,50.54,50.59,4300.0,44.2422,44.3034,44.2422,44.2859,4300.0
2012-11-06 14:40:00,50.6,50.61,50.53,50.53,4400.0,44.2947,44.3034,44.2334,44.2334,4400.0
2012-11-06 14:50:00,50.53,50.55,50.47,50.51,20400.0,44.2334,44.2509,44.1809,44.2159,20400.0
2012-11-06 15:00:00,50.53,50.53,50.48,50.49,10700.0,44.2334,44.2334,44.1896,44.1984,10700.0
2012-11-06 15:10:00,50.49,50.6,50.48,50.6,17500.0,44.1984,44.2947,44.1896,44.2947,17500.0
2012-11-06 15:20:00,50.6,50.6,50.49,50.5,18800.0,44.2947,44.2947,44.1984,44.2071,18800.0
2012-11-06 15:30:00,50.49,50.55,50.49,50.54,32000.0,44.1984,44.2509,44.1984,44.2422,32000.0
2012-11-06 15:40:00,50.53,50.57,50.52,50.56,29000.0,44.2334,44.2684,44.2247,44.2597,29000.0
2012-11-06 15:50:00,50.57,50.62,50.51,50.61,58700.0,44.2684,44.3122,44.2159,44.3034,58700.0
2012-11-07 09:30:00,50.28,50.28,49.87,49.93,49900.0,44.0146,44.0146,43.6557,43.7082,49900.0
2012-11-07 09:40:00,49.89,49.96,49.83,49.91,40000.0,43.6732,43.7344,43.6206,43.6907,40000.0
2012-11-07 09:50:00,49.9,49.93,49.81,49.85,24600.0,43.6819,43.7082,43.6031,43.6381,24600.0
2012-11-07 10:00:00,49.83,49.86,49.74,49.78,17600.0,43.6206,43.6469,43.5419,43.5769,17600.0
2012-11-07 10:10:00,49.78,49.8,49.72,49.76,12500.0,43.5769,43.5944,43.5243,43.5594,12500.0
2012-11-07 10:20:00,49.78,49.83,49.72,49.8,25700.0,43.5769,43.6206,43.5243,43.5944,25700.0
2012-11-07 10:30:00,49.79,49.83,49.71,49.79,26200.0,43.5856,43.6206,43.5156,43.5856,26200.0
2012-11-07 10:40:00,49.8,49.8,49.77,49.77,8100.0,43.5944,43.5944,43.5681,43.5681,8100.0
2012-11-07 10:50:00,49.76,49.76,49.56,49.56,12400.0,43.5594,43.5594,43.3843,43.3843,12400.0
2012-11-07 11:00:00,49.56,49.7,49.54,49.65,11900.0,43.3843,43.5068,43.3668,43.4631,11900.0
2012-11-07 11:10:00,49.66,49.73,49.61,49.66,16900.0,43.4718,43.5331,43.4281,43.4718,16900.0
2012-11-07 11:20:00,49.66,49.68,49.55,49.55,28900.0,43.4718,43.4893,43.3755,43.3755,28900.0
2012-11-07 11:30:00,49.51,49.67,49.46,49.67,29300.0,43.3405,43.4806,43.2967,43.4806,29300.0
2012-11-07 11:40:00,49.68,49.79,49.65,49.78,18700.0,43.4893,43.5856,43.4631,43.5769,18700.0
2012-11-07 11:50:00,49.77,49.86,49.74,49.81,3900.0,43.5681,43.6469,43.5419,43.6031,3900.0
2012-11-07 12:00:00,49.83,49.9,49.82,49.9,4600.0,43.6206,43.6819,43.6119,43.6819,4600.0
2012-11-07 12:10:00,49.89,50.01,49.89,49.99,57900.0,43.6732,43.7782,43.6732,43.7607,57900.0
2012-11-07 12:20:00,49.99,49.99,49.9,49.95,8600.0,43.7607,43.7607,43.6819,43.7257,8600.0
2012-11-07 12:30:00,49.93,49.97,49.91,49.95,8500.0,43.7082,43.7432,43.6907,43.7257,8500.0
2012-11-07 12:40:00,49.95,49.99,49.89,49.98,5000.0,43.7257,43.7607,43.6732,43.7519,5000.0
2012-11-07 12:50:00,49.98,49.99,49.89,49.92,17500.0,43.7519,43.7607,43.6732,43.6994,17500.0
2012-11-07 13:00:00,49.92,50.04,49.89,50.02,10800.0,43.6994,43.8045,43.6732,43.787,10800.0
2012-11-07 13:10:00,50.03,50.06,49.98,49.98,9600.0,43.7957,43.822,43.7519,43.7519,9600.0
2012-11-07 13:20:00,49.95,50.11,49.93,50.05,10300.0,43.7257,43.8657,43.7082,43.8132,10300.0
2012-11-07 13:30:00,50.06,50.27,50.06,50.25,21300.0,43.822,44.0058,43.822,43.9883,21300.0
2012-11-07 13:40:00,50.25,50.31,50.25,50.31,21800.0,43.9883,44.0408,43.9883,44.0408,21800.0
2012-11-07 13:50:00,50.3,50.32,50.27,50.29,31700.0,44.0321,44.0496,44.0058,44.0233,31700.0
2012-11-07 14:00:00,50.29,50.38,50.29,50.33,16000.0,44.0233,44.1021,44.0233,44.0583,16000.0
2012-11-07 14:10:00,50.32,50.33,50.11,50.11,19800.0,44.0496,44.0583,43.8657,43.8657,19800.0
2012-11-07 14:20:00,50.11,50.14,50.08,50.1,31800.0,43.8657,43.892,43.8395,43.857,31800.0
2012-11-07 14:30:00,50.11,50.11,49.91,49.94,11400.0,43.8657,43.8657,43.6907,43.7169,11400.0
2012-11-07 14:40:00,49.94,50.03,49.91,50.01,13800.0,43.7169,43.7957,43.6907,43.7782,13800.0
2012-11-07 14:50:00,50.01,50.18,49.98,50.12,25100.0,43.7782,43.927,43.7519,43.8745,25100.0
2012-11-07 15:00:00,50.11,50.11,49.98,50.04,13600.0,43.8657,43.8657,43.7519,43.8045,13600.0
2012-11-07 15:10:00,50.02,50.11,50.02,50.05,46000.0,43.787,43.8657,43.787,43.8132,46000.0
2012-11-07 15:20:00,50.06,50.17,50.05,50.14,23900.0,43.822,43.9183,43.8132,43.892,23900.0
2012-11-07 15:30:00,50.13,50.16,50.05,50.08,27400.0,43.8833,43.9095,43.8132,43.8395,27400.0
2012-11-07 15:40:00,50.09,50.26,50.05,50.11,75800.0,43.8482,43.9971,43.8132,43.8657,75800.0
2012-11-07 15:50:00,50.1,50.18,49.97,49.97,100600.0,43.857,43.927,43.7432,43.7432,100600.0
2012-11-08 09:30:00,50.0,50.0,49.78,49.96,18400.0,43.7695,43.7695,43.5769,43.7344,18400.0
2012-11-08 09:40:00,49.95,50.08,49.92,50.01,6400.0,43.7257,43.8395,43.6994,43.7782,6400.0
2012-11-08 09:50:00,49.98,50.08,49.97,50.08,3700.0,43.7519,43.8395,43.7432,43.8395,3700.0
2012-11-08 10:00:00,50.08,50.1,50.0,50.04,74500.0,43.8395,43.857,43.7695,43.8045,74500.0
2012-11-08 10:10:00,50.0,50.23,50.0,50.22,12200.0,43.7695,43.9708,43.7695,43.962,12200.0
2012-11-08 10:20:00,50.21,50.32,50.16,50.28,15400.0,43.9533,44.0496,43.9095,44.0146,15400.0
2012-11-08 10:30:00,50.32,50.47,50.3,50.47,15800.0,44.0496,44.1809,44.0321,44.1809,15800.0
2012-11-08 10:40:00,50.43,50.46,50.23,50.41,15400.0,44.1459,44.1721,43.9708,44.1284,15400.0
2012-11-08 10:50:00,50.41,50.51,50.36,50.38,21100.0,44.1284,44.2159,44.0846,44.1021,21100.0
2012-11-08 11:00:00,50.38,50.39,50.22,50.25,10100.0,44.1021,44.1109,43.962,43.9883,10100.0
2012-11-08 11:10:00,50.25,50.25,50.15,50.15,10000.0,43.9883,43.9883,43.9008,43.9008,10000.0
2012-11-08 11:20:00,50.13,50.16,50.1,50.1,3600.0,43.8833,43.9095,43.857,43.857,3600.0
2012-11-08 11:30:00,50.14,50.16,50.0,50.06,7700.0,43.892,43.9095,43.7695,43.822,7700.0
2012-11-08 11:40:00,50.06,50.13,50.06,50.06,6800.0,43.822,43.8833,43.822,43.822,6800.0
2012-11-08 11:50:00,50.07,50.11,50.05,50.09,8700.0,43.8307,43.8657,43.8132,43.8482,8700.0
2012-11-08 12:00:00,50.11,50.13,50.04,50.07,12000.0,43.8657,43.8833,43.8045,43.8307,12000.0
2012-11-08 12:10:00,50.07,50.09,50.0,50.02,5000.0,43.8307,43.8482,43.7695,43.787,5000.0
2012-11-08 12:20:00,50.01,50.05,50.0,50.01,32400.0,43.7782,43.8132,43.7695,43.7782,32400.0
2012-11-08 12:30:00,50.01,50.02,49.93,49.97,13200.0,43.7782,43.787,43.7082,43.7432,13200.0
2012-11-08 12:40:00,49.98,50.05,49.94,50.02,34300.0,43.7519,43.8132,43.7169,43.787,34300.0
2012-11-08 12:50:00,50.02,50.2,50.02,50.2,10200.0,43.787,43.9445,43.787,43.9445,10200.0
2012-11-08 13:00:00,50.2,50.27,50.13,50.13,39600.0,43.9445,44.0058,43.8833,43.8833,39600.0
2012-11-08 13:10:00,50.11,50.13,50.07,50.1,4600.0,43.8657,43.8833,43.8307,43.857,4600.0
2012-11-08 13:20:00,50.1,50.1,49.9,49.95,6500.0,43.857,43.857,43.6819,43.7257,6500.0
2012-11-08 13:30:00,49.95,50.06,49.92,50.06,10200.0,43.7257,43.822,43.6994,43.822,10200.0
2012-11-08 13:40:00,50.04,50.09,50.01,50.03,15600.0,43.8045,43.8482,43.7782,43.7957,15600.0
2012-11-08 13:50:00,50.03,50.05,49.98,50.02,20700.0,43.7957,43.8132,43.7519,43.787,20700.0
2012-11-08 14:00:00,50.02,50.03,49.94,49.95,17100.0,43.787,43.7957,43.7169,43.7257,17100.0
2012-11-08 14:10:00,49.95,50.01,49.94,49.98,13300.0,43.7257,43.7782,43.7169,43.7519,13300.0
2012-11-08 14:20:00,49.98,50.02,49.97,50.01,32600.0,43.7519,43.787,43.7432,43.7782,32600.0
2012-11-08 14:30:00,50.01,50.01,49.98,49.98,66800.0,43.7782,43.7782,43.7519,43.7519,66800.0
2012-11-08 14:40:00,49.98,50.0,49.97,49.98,41000.0,43.7519,43.7695,43.7432,43.7519,41000.0
2012-11-08 14:50:00,49.98,50.0,49.97,49.98,31700.0,43.7519,43.7695,43.7432,43.7519,31700.0
2012-11-08 15:00:00,49.98,50.0,49.97,49.98,30600.0,43.7519,43.7695,43.7432,43.7519,30600.0
2012-11-08 15:10:00,49.98,50.03,49.95,49.97,47600.0,43.7519,43.7957,43.7257,43.7432,47600.0
2012-11-08 15:20:00,49.98,50.0,49.97,50.0,28900.0,43.7519,43.7695,43.7432,43.7695,28900.0
2012-11-08 15:30:00,50.0,50.01,49.91,49.99,81000.0,43.7695,43.7782,43.6907,43.7607,81000.0
2012-11-08 15:40:00,49.99,50.01,49.97,49.98,71800.0,43.7607,43.7782,43.7432,43.7519,71800.0
2012-11-08 15:50:00,49.97,50.02,49.91,49.92,199200.0,43.7432,43.787,43.6907,43.6994,199200.0
2012-11-09 09:30:00,49.79,50.07,49.63,49.97,33100.0,43.5856,43.8307,43.4456,43.7432,33100.0
2012-11-09 09:40:00,49.98,50.04,49.93,49.94,11400.0,43.7519,43.8045,43.7082,43.7169,11400.0
2012-11-09 09:50:00,49.94,50.1,49.9,50.03,13100.0,43.7169,43.857,43.6819,43.7957,13100.0
2012-11-09 10:00:00,50.04,50.09,49.95,49.98,64900.0,43.8045,43.8482,43.7257,43.7519,64900.0
2012-11-09 10:10:00,50.0,50.01,49.92,49.97,25800.0,43.7695,43.7782,43.6994,43.7432,25800.0
2012-11-09 10:20:00,49.95,50.04,49.95,50.0,7600.0,43.7257,43.8045,43.7257,43.7695,7600.0
2012-11-09 10:30:00,50.0,50.08,49.98,50.03,5400.0,43.7695,43.8395,43.7519,43.7957,5400.0
2012-11-09 10:40:00,50.02,50.14,50.02,50.09,2100.0,43.787,43.892,43.787,43.8482,2100.0
2012-11-09 10:50:00,50.12,50.19,50.12,50.16,2600.0,43.8745,43.9358,43.8745,43.9095,2600.0
2012-11-09 11:00:00,50.21,50.29,50.17,50.18,7700.0,43.9533,44.0233,43.9183,43.927,7700.0
2012-11-09 11:10:00,50.2,50.3,50.13,50.3,30300.0,43.9445,44.0321,43.8833,44.0321,30300.0
2012-11-09 11:20:00,50.28,50.3,50.2,50.21,7800.0,44.0146,44.0321,43.9445,43.9533,7800.0
2012-11-09 11:30:00,50.21,50.27,50.19,50.23,8000.0,43.9533,44.0058,43.9358,43.9708,8000.0
2012-11-09 11:40:00,50.22,50.27,50.19,50.26,30900.0,43.962,44.0058,43.9358,43.9971,30900.0
2012-11-09 11:50:00,50.26,50.27,50.24,50.24,3700.0,43.9971,44.0058,43.9795,43.9795,3700.0
2012-11-09 12:00:00,50.28,50.33,50.24,50.27,12500.0,44.0146,44.0583,43.9795,44.0058,12500.0
2012-11-09 12:10:00,50.28,50.43,50.27,50.43,19600.0,44.0146,44.1459,44.0058,44.1459,19600.0
2012-11-09 12:20:00,50.43,50.49,50.43,50.47,10300.0,44.1459,44.1984,44.1459,44.1809,10300.0
2012-11-09 12:30:00,50.47,50.53,50.47,50.5,5600.0,44.1809,44.2334,44.1809,44.2071,5600.0
2012-11-09 12:40:00,50.53,50.55,50.46,50.5,5500.0,44.2334,44.2509,44.1721,44.2071,5500.0
2012-11-09 12:50:00,50.49,50.52,50.46,50.46,4900.0,44.1984,44.2247,44.1721,44.1721,4900.0
2012-11-09 13:00:00,50.48,50.55,50.47,50.53,7800.0,44.1896,44.2509,44.1809,44.2334,7800.0
2012-11-09 13:10:00,50.53,50.53,50.31,50.43,9100.0,44.2334,44.2334,44.0408,44.1459,9100.0
2012-11-09 13:20:00,50.41,50.41,50.21,50.21,12800.0,44.1284,44.1284,43.9533,43.9533,12800.0
2012-11-09 13:30:00,50.22,50.29,50.17,50.26,36200.0,43.962,44.0233,43.9183,43.9971,36200.0
2012-11-09 13:40:00,50.26,50.29,50.18,50.27,7700.0,43.9971,44.0233,43.927,44.0058,7700.0
2012-11-09 13:50:00,50.3,50.38,50.27,50.33,4100.0,44.0321,44.1021,44.0058,44.0583,4100.0
2012-11-09 14:00:00,50.32,50.36,50.28,50.29,8800.0,44.0496,44.0846,44.0146,44.0233,8800.0
2012-11-09 14:10:00,50.3,50.5,50.3,50.44,14300.0,44.0321,44.2071,44.0321,44.1546,14300.0
2012-11-09 14:20:00,50.4,50.41,50.37,50.41,2100.0,44.1196,44.1284,44.0933,44.1284,2100.0
2012-11-09 14:30:00,50.42,50.48,50.42,50.47,14600.0,44.1371,44.1896,44.1371,44.1809,14600.0
2012-11-09 14:40:00,50.47,50.48,50.4,50.4,9200.0,44.1809,44.1896,44.1196,44.1196,9200.0
2012-11-09 14:50:00,50.39,50.42,50.35,50.4,10700.0,44.1109,44.1371,44.0758,44.1196,10700.0
2012-11-09 15:00:00,50.4,50.44,50.35,50.44,18000.0,44.1196,44.1546,44.0758,44.1546,18000.0
2012-11-09 15:10:00,50.43,50.49,50.43,50.45,23300.0,44.1459,44.1984,44.1459,44.1634,23300.0
2012-11-09 15:20:00,50.45,50.48,50.41,50.42,20800.0,44.1634,44.1896,44.1284,44.1371,20800.0
2012-11-09 15:30:00,50.42,50.42,50.27,50.3,19800.0,44.1371,44.1371,44.0058,44.0321,19800.0
2012-11-09 15:40:00,50.3,50.48,50.3,50.47,57000.0,44.0321,44.1896,44.0321,44.1809,57000.0
2012-11-09 15:50:00,50.47,50.47,50.28,50.36,82000.0,44.1809,44.1809,44.0146,44.0846,82000.0
2012-11-12 09:30:00,50.4,50.48,50.11,50.37,126200.0,44.1196,44.1896,43.8657,44.0933,126200.0
2012-11-12 09:40:00,50.29,50.31,50.06,50.06,5600.0,44.0233,44.0408,43.822,43.822,5600.0
2012-11-12 09:50:00,50.01,50.23,50.01,50.21,9600.0,43.7782,43.9708,43.7782,43.9533,9600.0
2012-11-12 10:00:00,50.22,50.22,50.12,50.15,17800.0,43.962,43.962,43.8745,43.9008,17800.0
2012-11-12 10:10:00,50.15,50.18,50.1,50.18,57200.0,43.9008,43.927,43.857,43.927,57200.0
2012-11-12 10:20:00,50.19,50.22,50.12,50.2,13600.0,43.9358,43.962,43.8745,43.9445,13600.0
2012-11-12 10:30:00,50.2,50.27,50.16,50.27,47800.0,43.9445,44.0058,43.9095,44.0058,47800.0
2012-11-12 10:40:00,50.24,50.26,50.13,50.13,4700.0,43.9795,43.9971,43.8833,43.8833,4700.0
2012-11-12 10:50:00,50.13,50.13,50.09,50.09,6000.0,43.8833,43.8833,43.8482,43.8482,6000.0
2012-11-12 11:00:00,50.08,50.2,50.07,50.18,12400.0,43.8395,43.9445,43.8307,43.927,12400.0
2012-11-12 11:10:00,50.19,50.22,50.09,50.12,42800.0,43.9358,43.962,43.8482,43.8745,42800.0
2012-11-12 11:20:00,50.14,50.2,50.12,50.2,7200.0,43.892,43.9445,43.8745,43.9445,7200.0
2012-11-12 11:30:00,50.2,50.21,50.14,50.14,13900.0,43.9445,43.9533,43.892,43.892,13900.0
2012-11-12 11:40:00,50.12,50.13,50.09,50.09,7500.0,43.8745,43.8833,43.8482,43.8482,7500.0
2012-11-12 11:50:00,50.07,50.09,50.03,50.05,19900.0,43.8307,43.8482,43.7957,43.8132,19900.0
2012-11-12 12:00:00,50.05,50.07,50.02,50.07,6200.0,43.8132,43.8307,43.787,43.8307,6200.0
2012-11-12 12:10:00,50.06,50.09,50.03,50.05,7000.0,43.822,43.8482,43.7957,43.8132,7000.0
2012-11-12 12:20:00,50.05,50.09,50.05,50.08,10000.0,43.8132,43.8482,43.8132,43.8395,10000.0
2012-11-12 12:30:00,50.09,50.12,50.08,50.11,6400.0,43.8482,43.8745,43.8395,43.8657,6400.0
2012-11-12 12:40:00,50.11,50.23,50.11,50.14,16600.0,43.8657,43.9708,43.8657,43.892,16600.0
2012-11-12 12:50:00,50.15,50.18,50.1,50.17,7500.0,43.9008,43.927,43.857,43.9183,7500.0
2012-11-12 13:00:00,50.18,50.22,50.14,50.21,17800.0,43.927,43.962,43.892,43.9533,17800.0
2012-11-12 13:10:00,50.22,50.23,50.17,50.17,7000.0,43.962,43.9708,43.9183,43.9183,7000.0
2012-11-12 13:20:00,50.16,50.2,50.11,50.19,6600.0,43.9095,43.9445,43.8657,43.9358,6600.0
2012-11-12 13:30:00,50.2,50.2,50.09,50.1,6500.0,43.9445,43.9445,43.8482,43.857,6500.0
2012-11-12 13:40:00,50.1,50.1,50.06,50.07,8000.0,43.857,43.857,43.822,43.8307,8000.0
2012-11-12 13:50:00,50.09,50.11,50.06,50.1,13000.0,43.8482,43.8657,43.822,43.857,13000.0
2012-11-12 14:00:00,50.09,50.13,50.05,50.1,30200.0,43.8482,43.8833,43.8132,43.857,30200.0
2012-11-12 14:10:00,50.11,50.21,50.1,50.21,53300.0,43.8657,43.9533,43.857,43.9533,53300.0
2012-11-12 14:20:00,50.2,50.25,50.18,50.18,14300.0,43.9445,43.9883,43.927,43.927,14300.0
2012-11-12 14:30:00,50.17,50.19,50.15,50.16,13300.0,43.9183,43.9358,43.9008,43.9095,13300.0
2012-11-12 14:40:00,50.17,50.2,50.15,50.19,14400.0,43.9183,43.9445,43.9008,43.9358,14400.0
2012-11-12 14:50:00,50.19,50.2,50.17,50.18,8600.0,43.9358,43.9445,43.9183,43.927,8600.0
2012-11-12 15:00:00,50.18,50.22,50.18,50.2,16400.0,43.927,43.962,43.927,43.9445,16400.0
2012-11-12 15:10:00,50.21,50.29,50.2,50.27,35500.0,43.9533,44.0233,43.9445,44.0058,35500.0
2012-11-12 15:20:00,50.26,50.37,50.26,50.34,28200.0,43.9971,44.0933,43.9971,44.0671,28200.0
2012-11-12 15:30:00,50.32,50.33,50.24,50.25,80200.0,44.0496,44.0583,43.9795,43.9883,80200.0
2012-11-12 15:40:00,50.26,50.37,50.25,50.32,35500.0,43.9971,44.0933,43.9883,44.0496,35500.0
2012-11-12 15:50:00,50.32,50.37,50.29,50.32,77800.0,44.0496,44.0933,44.0233,44.0496,77800.0
2012-11-13 09:30:00,49.95,50.48,49.95,50.3,37600.0,43.7257,44.1896,43.7257,44.0321,37600.0
2012-11-13 09:40:00,50.3,50.32,50.18,50.3,6900.0,44.0321,44.0496,43.927,44.0321,6900.0
2012-11-13 09:50:00,50.29,50.43,50.17,50.37,12500.0,44.0233,44.1459,43.9183,44.0933,12500.0
2012-11-13 10:00:00,50.39,50.66,50.35,50.66,67400.0,44.1109,44.3472,44.0758,44.3472,67400.0
2012-11-13 10:10:00,50.62,51.28,50.62,51.28,113800.0,44.3122,44.8899,44.3122,44.8899,113800.0
2012-11-13 10:20:00,51.26,51.55,51.05,51.05,118200.0,44.8724,45.1263,44.6886,44.6886,118200.0
2012-11-13 10:30:00,51.1,51.17,50.98,51.11,24200.0,44.7324,44.7937,44.6273,44.7411,24200.0
2012-11-13 10:40:00,51.11,51.57,51.1,51.54,53000.0,44.7411,45.1438,44.7324,45.1176,53000.0
2012-11-13 10:50:00,51.52,51.52,51.26,51.46,20500.0,45.1,45.1,44.8724,45.0475,20500.0
2012-11-13 11:00:00,51.44,51.45,51.32,51.37,21500.0,45.03,45.0388,44.925,44.9687,21500.0
2012-11-13 11:10:00,51.35,51.45,51.32,51.43,44600.0,44.9512,45.0388,44.925,45.0213,44600.0
2012-11-13 11:20:00,51.4,51.86,51.37,51.76,94100.0,44.995,45.3977,44.9687,45.3101,94100.0
2012-11-13 11:30:00,51.73,51.8,51.53,51.55,18400.0,45.2839,45.3452,45.1088,45.1263,18400.0
2012-11-13 11:40:00,51.57,51.75,51.57,51.68,20100.0,45.1438,45.3014,45.1438,45.2401,20100.0
2012-11-13 11:50:00,51.66,51.75,51.57,51.67,13100.0,45.2226,45.3014,45.1438,45.2314,13100.0
2012-11-13 12:00:00,51.64,51.72,51.51,51.56,22600.0,45.2051,45.2751,45.0913,45.1351,22600.0
2012-11-13 12:10:00,51.56,51.76,51.52,51.71,38500.0,45.1351,45.3101,45.1,45.2664,38500.0
2012-11-13 12:20:00,51.7,51.74,51.64,51.68,32600.0,45.2576,45.2926,45.2051,45.2401,32600.0
2012-11-13 12:30:00,51.68,51.74,51.57,51.71,25500.0,45.2401,45.2926,45.1438,45.2664,25500.0
2012-11-13 12:40:00,51.69,51.74,51.6,51.72,30700.0,45.2489,45.2926,45.1701,45.2751,30700.0
2012-11-13 12:50:00,51.72,51.86,51.72,51.85,22600.0,45.2751,45.3977,45.2751,45.3889,22600.0
2012-11-13 13:00:00,51.84,51.85,51.64,51.66,25100.0,45.3802,45.3889,45.2051,45.2226,25100.0
2012-11-13 13:10:00,51.65,51.79,51.58,51.75,31700.0,45.2138,45.3364,45.1526,45.3014,31700.0
2012-11-13 13:20:00,51.74,51.75,51.59,51.69,18100.0,45.2926,45.3014,45.1613,45.2489,18100.0
2012-11-13 13:30:00,51.69,51.76,51.62,51.65,24900.0,45.2489,45.3101,45.1876,45.2138,24900.0
2012-11-13 13:40:00,51.65,51.73,51.61,51.64,23500.0,45.2138,45.2839,45.1788,45.2051,23500.0
2012-11-13 13:50:00,51.66,51.74,51.66,51.68,26800.0,45.2226,45.2926,45.2226,45.2401,26800.0
2012-11-13 14:00:00,51.67,51.71,51.61,51.7,30700.0,45.2314,45.2664,45.1788,45.2576,30700.0
2012-11-13 14:10:00,51.69,51.7,51.55,51.64,27000.0,45.2489,45.2576,45.1263,45.2051,27000.0
2012-11-13 14:20:00,51.66,51.66,51.52,51.63,24900.0,45.2226,45.2226,45.1,45.1963,24900.0
2012-11-13 14:30:00,51.63,51.64,51.43,51.46,25600.0,45.1963,45.2051,45.0213,45.0475,25600.0
2012-11-13 14:40:00,51.49,51.65,51.46,51.64,20400.0,45.0738,45.2138,45.0475,45.2051,20400.0
2012-11-13 14:50:00,51.62,51.65,51.55,51.6,19100.0,45.1876,45.2138,45.1263,45.1701,19100.0
2012-11-13 15:00:00,51.6,51.62,51.4,51.4,25700.0,45.1701,45.1876,44.995,44.995,25700.0
2012-11-13 15:10:00,51.4,51.47,51.37,51.44,28900.0,44.995,45.0563,44.9687,45.03,28900.0
2012-11-13 15:20:00,51.43,51.44,51.29,51.39,53900.0,45.0213,45.03,44.8987,44.9862,53900.0
2012-11-13 15:30:00,51.38,51.5,51.37,51.42,48700.0,44.9775,45.0825,44.9687,45.0125,48700.0
2012-11-13 15:40:00,51.43,51.44,51.37,51.41,61100.0,45.0213,45.03,44.9687,45.0038,61100.0
2012-11-13 15:50:00,51.4,51.46,51.39,51.44,125100.0,44.995,45.0475,44.9862,45.03,125100.0
2012-11-14 09:30:00,51.4,51.66,51.34,51.41,46000.0,44.995,45.2226,44.9425,45.0038,46000.0
2012-11-14 09:40:00,51.4,51.42,51.2,51.23,22600.0,44.995,45.0125,44.8199,44.8462,22600.0
2012-11-14 09:50:00,51.22,51.36,51.15,51.36,28000.0,44.8374,44.96,44.7761,44.96,28000.0
2012-11-14 10:00:00,51.35,51.41,51.3,51.39,22400.0,44.9512,45.0038,44.9075,44.9862,22400.0
2012-11-14 10:10:00,51.38,51.39,51.22,51.24,20600.0,44.9775,44.9862,44.8374,44.8549,20600.0
2012-11-14 10:20:00,51.22,51.22,51.06,51.06,17800.0,44.8374,44.8374,44.6974,44.6974,17800.0
2012-11-14 10:30:00,51.06,51.16,50.98,51.01,77700.0,44.6974,44.7849,44.6273,44.6536,77700.0
2012-11-14 10:40:00,51.01,51.05,50.94,51.01,12600.0,44.6536,44.6886,44.5923,44.6536,12600.0
2012-11-14 10:50:00,50.99,51.02,50.75,50.82,68000.0,44.6361,44.6623,44.426,44.4873,68000.0
2012-11-14 11:00:00,50.82,50.85,50.68,50.85,16300.0,44.4873,44.5135,44.3647,44.5135,16300.0
2012-11-14 11:10:00,50.83,50.96,50.8,50.96,30800.0,44.496,44.6098,44.4698,44.6098,30800.0
2012-11-14 11:20:00,50.96,50.96,50.83,50.83,40300.0,44.6098,44.6098,44.496,44.496,40300.0
2012-11-14 11:30:00,50.82,50.83,50.79,50.83,14000.0,44.4873,44.496,44.461,44.496,14000.0
2012-11-14 11:40:00,50.83,50.91,50.83,50.88,30900.0,44.496,44.5661,44.496,44.5398,30900.0
2012-11-14 11:50:00,50.87,50.88,50.8,50.8,8500.0,44.531,44.5398,44.4698,44.4698,8500.0
2012-11-14 12:00:00,50.81,50.85,50.79,50.81,9200.0,44.4785,44.5135,44.461,44.4785,9200.0
2012-11-14 12:10:00,50.8,50.82,50.75,50.75,23400.0,44.4698,44.4873,44.426,44.426,23400.0
2012-11-14 12:20:00,50.75,50.76,50.61,50.62,12700.0,44.426,44.4347,44.3034,44.3122,12700.0
2012-11-14 12:30:00,50.63,50.63,50.5,50.5,15200.0,44.3209,44.3209,44.2071,44.2071,15200.0
2012-11-14 12:40:00,50.5,50.55,50.46,50.48,33700.0,44.2071,44.2509,44.1721,44.1896,33700.0
2012-11-14 12:50:00,50.48,50.5,50.42,50.46,24600.0,44.1896,44.2071,44.1371,44.1721,24600.0
2012-11-14 13:00:00,50.42,50.46,50.29,50.32,42400.0,44.1371,44.1721,44.0233,44.0496,42400.0
2012-11-14 13:10:00,50.32,50.39,50.23,50.39,62000.0,44.0496,44.1109,43.9708,44.1109,62000.0
2012-11-14 13:20:00,50.37,50.56,50.24,50.45,24500.0,44.0933,44.2597,43.9795,44.1634,24500.0
2012-11-14 13:30:00,50.44,50.45,50.29,50.35,19900.0,44.1546,44.1634,44.0233,44.0758,19900.0
2012-11-14 13:40:00,50.37,50.59,50.33,50.53,32000.0,44.0933,44.2859,44.0583,44.2334,32000.0
2012-11-14 13:50:00,50.54,50.54,50.43,50.44,17900.0,44.2422,44.2422,44.1459,44.1546,17900.0
2012-11-14 14:00:00,50.46,50.61,50.45,50.49,40900.0,44.1721,44.3034,44.1634,44.1984,40900.0
2012-11-14 14:10:00,50.49,50.51,50.39,50.43,23200.0,44.1984,44.2159,44.1109,44.1459,23200.0
2012-11-14 14:20:00,50.42,50.51,50.42,50.5,27500.0,44.1371,44.2159,44.1371,44.2071,27500.0
2012-11-14 14:30:00,50.49,50.5,50.39,50.5,21100.0,44.1984,44.2071,44.1109,44.2071,21100.0
2012-11-14 14:40:00,50.49,50.53,50.41,50.52,23400.0,44.1984,44.2334,44.1284,44.2247,23400.0
2012-11-14 14:50:00,50.52,50.57,50.46,50.5,16400.0,44.2247,44.2684,44.1721,44.2071,16400.0
2012-11-14 15:00:00,50.49,50.51,50.3,50.33,19700.0,44.1984,44.2159,44.0321,44.0583,19700.0
2012-11-14 15:10:00,50.32,50.43,50.31,50.32,29200.0,44.0496,44.1459,44.0408,44.0496,29200.0
2012-11-14 15:20:00,50.31,50.43,50.27,50.43,29400.0,44.0408,44.1459,44.0058,44.1459,29400.0
2012-11-14 15:30:00,50.42,50.43,50.25,50.25,48200.0,44.1371,44.1459,43.9883,43.9883,48200.0
2012-11-14 15:40:00,50.23,50.25,50.07,50.08,63700.0,43.9708,43.9883,43.8307,43.8395,63700.0
2012-11-14 15:50:00,50.08,50.12,50.0,50.12,112700.0,43.8395,43.8745,43.7695,43.8745,112700.0
2012-11-15 09:30:00,50.17,50.17,49.97,50.06,28900.0,43.9183,43.9183,43.7432,43.822,28900.0
2012-11-15 09:40:00,50.08,50.19,49.95,50.03,20500.0,43.8395,43.9358,43.7257,43.7957,20500.0
2012-11-15 09:50:00,50.0,50.02,49.94,49.98,17300.0,43.7695,43.787,43.7169,43.7519,17300.0
2012-11-15 10:00:00,49.97,50.05,49.84,50.01,17400.0,43.7432,43.8132,43.6294,43.7782,17400.0
2012-11-15 10:10:00,50.0,50.11,49.94,50.07,12200.0,43.7695,43.8657,43.7169,43.8307,12200.0
2012-11-15 10:20:00,50.06,50.06,49.92,49.96,40700.0,43.822,43.822,43.6994,43.7344,40700.0
2012-11-15 10:30:00,49.96,50.05,49.88,49.98,11400.0,43.7344,43.8132,43.6644,43.7519,11400.0
2012-11-15 10:40:00,49.96,49.98,49.91,49.96,16300.0,43.7344,43.7519,43.6907,43.7344,16300.0
2012-11-15 10:50:00,49.97,50.02,49.87,49.87,21600.0,43.7432,43.787,43.6557,43.6557,21600.0
2012-11-15 11:00:00,49.87,50.06,49.86,49.99,74100.0,43.6557,43.822,43.6469,43.7607,74100.0
2012-11-15 11:10:00,50.01,50.05,49.94,49.94,13500.0,43.7782,43.8132,43.7169,43.7169,13500.0
2012-11-15 11:20:00,49.89,50.04,49.89,49.98,5400.0,43.6732,43.8045,43.6732,43.7519,5400.0
2012-11-15 11:30:00,49.98,50.05,49.98,50.03,21300.0,43.7519,43.8132,43.7519,43.7957,21300.0
2012-11-15 11:40:00,50.01,50.03,49.79,49.83,20500.0,43.7782,43.7957,43.5856,43.6206,20500.0
2012-11-15 11:50:00,49.88,49.92,49.84,49.86,32700.0,43.6644,43.6994,43.6294,43.6469,32700.0
2012-11-15 12:00:00,49.86,49.95,49.83,49.93,34700.0,43.6469,43.7257,43.6206,43.7082,34700.0
2012-11-15 12:10:00,49.93,49.93,49.87,49.88,18200.0,43.7082,43.7082,43.6557,43.6644,18200.0
2012-11-15 12:20:00,49.87,49.93,49.87,49.93,15200.0,43.6557,43.7082,43.6557,43.7082,15200.0
2012-11-15 12:30:00,49.93,50.03,49.91,50.03,15200.0,43.7082,43.7957,43.6907,43.7957,15200.0
2012-11-15 12:40:00,50.03,50.03,49.9,49.94,11800.0,43.7957,43.7957,43.6819,43.7169,11800.0
2012-11-15 12:50:00,49.94,49.95,49.88,49.88,8600.0,43.7169,43.7257,43.6644,43.6644,8600.0
2012-11-15 13:00:00,49.88,49.96,49.84,49.93,6800.0,43.6644,43.7344,43.6294,43.7082,6800.0
2012-11-15 13:10:00,49.96,49.96,49.93,49.95,4800.0,43.7344,43.7344,43.7082,43.7257,4800.0
2012-11-15 13:20:00,49.95,50.0,49.95,49.99,15100.0,43.7257,43.7695,43.7257,43.7607,15100.0
2012-11-15 13:30:00,50.0,50.03,49.95,50.0,27200.0,43.7695,43.7957,43.7257,43.7695,27200.0
2012-11-15 13:40:00,50.01,50.02,49.92,49.92,6700.0,43.7782,43.787,43.6994,43.6994,6700.0
2012-11-15 13:50:00,49.93,50.01,49.92,49.92,10700.0,43.7082,43.7782,43.6994,43.6994,10700.0
2012-11-15 14:00:00,49.91,49.97,49.9,49.91,14300.0,43.6907,43.7432,43.6819,43.6907,14300.0
2012-11-15 14:10:00,49.92,49.94,49.8,49.84,10900.0,43.6994,43.7169,43.5944,43.6294,10900.0
2012-11-15 14:20:00,49.84,49.87,49.78,49.84,14500.0,43.6294,43.6557,43.5769,43.6294,14500.0
2012-11-15 14:30:00,49.84,49.84,49.76,49.8,7000.0,43.6294,43.6294,43.5594,43.5944,7000.0
2012-11-15 14:40:00,49.8,49.94,49.8,49.91,26600.0,43.5944,43.7169,43.5944,43.6907,26600.0
2012-11-15 14:50:00,49.93,50.0,49.92,49.97,23900.0,43.7082,43.7695,43.6994,43.7432,23900.0
2012-11-15 15:00:00,49.96,49.98,49.87,49.89,46800.0,43.7344,43.7519,43.6557,43.6732,46800.0
2012-11-15 15:10:00,49.91,49.92,49.84,49.85,22700.0,43.6907,43.6994,43.6294,43.6381,22700.0
2012-11-15 15:20:00,49.87,49.93,49.76,49.76,23800.0,43.6557,43.7082,43.5594,43.5594,23800.0
2012-11-15 15:30:00,49.76,49.76,49.62,49.64,57300.0,43.5594,43.5594,43.4368,43.4543,57300.0
2012-11-15 15:40:00,49.65,49.83,49.65,49.78,69000.0,43.4631,43.6206,43.4631,43.5769,69000.0
2012-11-15 15:50:00,49.78,49.86,49.75,49.79,60700.0,43.5769,43.6469,43.5506,43.5856,60700.0
2012-11-16 09:30:00,49.96,50.02,49.71,49.82,100900.0,43.7344,43.787,43.5156,43.6119,100900.0
2012-11-16 09:40:00,49.84,49.9,49.7,49.7,12400.0,43.6294,43.6819,43.5068,43.5068,12400.0
2012-11-16 09:50:00,49.77,49.83,49.63,49.8,6500.0,43.5681,43.6206,43.4456,43.5944,6500.0
2012-11-16 10:00:00,49.76,49.77,49.6,49.68,15000.0,43.5594,43.5681,43.4193,43.4893,15000.0
2012-11-16 10:10:00,49.7,49.73,49.62,49.7,16700.0,43.5068,43.5331,43.4368,43.5068,16700.0
2012-11-16 10:20:00,49.7,49.74,49.62,49.62,8600.0,43.5068,43.5419,43.4368,43.4368,8600.0
2012-11-16 10:30:00,49.65,49.76,49.62,49.72,14300.0,43.4631,43.5594,43.4368,43.5243,14300.0
2012-11-16 10:40:00,49.73,49.79,49.68,49.76,11500.0,43.5331,43.5856,43.4893,43.5594,11500.0
2012-11-16 10:50:00,49.77,49.78,49.67,49.73,14900.0,43.5681,43.5769,43.4806,43.5331,14900.0
2012-11-16 11:00:00,49.73,49.77,49.62,49.66,19100.0,43.5331,43.5681,43.4368,43.4718,19100.0
2012-11-16 11:10:00,49.67,49.68,49.51,49.59,23200.0,43.4806,43.4893,43.3405,43.4105,23200.0
2012-11-16 11:20:00,49.59,49.59,49.37,49.45,16700.0,43.4105,43.4105,43.218,43.288,16700.0
2012-11-16 11:30:00,49.48,49.54,49.42,49.52,12600.0,43.3142,43.3668,43.2617,43.3493,12600.0
2012-11-16 11:40:00,49.54,49.89,49.54,49.87,21600.0,43.3668,43.6732,43.3668,43.6557,21600.0
2012-11-16 11:50:00,49.87,49.91,49.78,49.89,13800.0,43.6557,43.6907,43.5769,43.6732,13800.0
2012-11-16 12:00:00,49.89,49.94,49.8,49.88,12500.0,43.6732,43.7169,43.5944,43.6644,12500.0
2012-11-16 12:10:00,49.86,49.94,49.86,49.94,5800.0,43.6469,43.7169,43.6469,43.7169,5800.0
2012-11-16 12:20:00,49.94,49.97,49.88,49.91,6500.0,43.7169,43.7432,43.6644,43.6907,6500.0
2012-11-16 12:30:00,49.93,50.0,49.9,49.9,6400.0,43.7082,43.7695,43.6819,43.6819,6400.0
2012-11-16 12:40:00,49.93,49.93,49.85,49.91,4200.0,43.7082,43.7082,43.6381,43.6907,4200.0
2012-11-16 12:50:00,49.88,49.94,49.83,49.9,14200.0,43.6644,43.7169,43.6206,43.6819,14200.0
2012-11-16 13:00:00,49.92,49.98,49.89,49.97,7300.0,43.6994,43.7519,43.6732,43.7432,7300.0
2012-11-16 13:10:00,49.97,49.97,49.88,49.91,11400.0,43.7432,43.7432,43.6644,43.6907,11400.0
2012-11-16 13:20:00,49.92,50.1,49.9,50.07,37900.0,43.6994,43.857,43.6819,43.8307,37900.0
2012-11-16 13:30:00,50.08,50.2,50.04,50.17,45100.0,43.8395,43.9445,43.8045,43.9183,45100.0
2012-11-16 13:40:00,50.18,50.19,50.06,50.06,17100.0,43.927,43.9358,43.822,43.822,17100.0
2012-11-16 13:50:00,50.09,50.18,50.02,50.16,9800.0,43.8482,43.927,43.787,43.9095,9800.0
2012-11-16 14:00:00,50.16,50.18,50.14,50.14,7400.0,43.9095,43.927,43.892,43.892,7400.0
2012-11-16 14:10:00,50.16,50.18,50.06,50.16,20300.0,43.9095,43.927,43.822,43.9095,20300.0
2012-11-16 14:20:00,50.16,50.16,50.02,50.05,24200.0,43.9095,43.9095,43.787,43.8132,24200.0
2012-11-16 14:30:00,50.06,50.09,49.98,50.03,17600.0,43.822,43.8482,43.7519,43.7957,17600.0
2012-11-16 14:40:00,50.03,50.06,49.99,50.03,23100.0,43.7957,43.822,43.7607,43.7957,23100.0
2012-11-16 14:50:00,50.03,50.13,50.01,50.13,32500.0,43.7957,43.8833,43.7782,43.8833,32500.0
2012-11-16 15:00:00,50.13,50.14,50.07,50.12,21400.0,43.8833,43.892,43.8307,43.8745,21400.0
2012-11-16 15:10:00,50.13,50.13,50.06,50.06,19900.0,43.8833,43.8833,43.822,43.822,19900.0
2012-11-16 15:20:00,50.06,50.19,50.05,50.18,30900.0,43.822,43.9358,43.8132,43.927,30900.0
2012-11-16 15:30:00,50.18,50.24,50.17,50.21,28600.0,43.927,43.9795,43.9183,43.9533,28600.0
2012-11-16 15:40:00,50.23,50.29,50.22,50.23,57500.0,43.9708,44.0233,43.962,43.9708,57500.0
2012-11-16 15:50:00,50.24,50.37,50.23,50.3,85400.0,43.9795,44.0933,43.9708,44.0321,85400.0
2012-11-19 09:30:00,50.67,50.74,50.36,50.73,11300.0,44.356,44.4172,44.0846,44.4085,11300.0
2012-11-19 09:40:00,50.68,50.85,50.67,50.68,7300.0,44.3647,44.5135,44.356,44.3647,7300.0
2012-11-19 09:50:00,50.67,50.84,50.64,50.82,3000.0,44.356,44.5048,44.3297,44.4873,3000.0
2012-11-19 10:00:00,50.83,50.85,50.69,50.73,5000.0,44.496,44.5135,44.3735,44.4085,5000.0
2012-11-19 10:10:00,50.73,50.75,50.67,50.67,9500.0,44.4085,44.426,44.356,44.356,9500.0
2012-11-19 10:20:00,50.64,50.68,50.49,50.49,12600.0,44.3297,44.3647,44.1984,44.1984,12600.0
2012-11-19 10:30:00,50.49,50.53,50.48,50.52,9800.0,44.1984,44.2334,44.1896,44.2247,9800.0
2012-11-19 10:40:00,50.49,50.52,50.44,50.44,3300.0,44.1984,44.2247,44.1546,44.1546,3300.0
2012-11-19 10:50:00,50.46,50.5,50.46,50.49,7100.0,44.1721,44.2071,44.1721,44.1984,7100.0
2012-11-19 11:00:00,50.49,50.5,50.29,50.4,17400.0,44.1984,44.2071,44.0233,44.1196,17400.0
2012-11-19 11:10:00,50.39,50.43,50.33,50.33,8100.0,44.1109,44.1459,44.0583,44.0583,8100.0
2012-11-19 11:20:00,50.34,50.35,50.3,50.32,51200.0,44.0671,44.0758,44.0321,44.0496,51200.0
2012-11-19 11:30:00,50.32,50.33,50.31,50.33,5800.0,44.0496,44.0583,44.0408,44.0583,5800.0
2012-11-19 11:40:00,50.32,50.32,50.28,50.32,7900.0,44.0496,44.0496,44.0146,44.0496,7900.0
2012-11-19 11:50:00,50.33,50.35,50.29,50.31,20600.0,44.0583,44.0758,44.0233,44.0408,20600.0
2012-11-19 12:00:00,50.33,50.35,50.3,50.33,47200.0,44.0583,44.0758,44.0321,44.0583,47200.0
2012-11-19 12:10:00,50.33,50.35,50.32,50.33,38300.0,44.0583,44.0758,44.0496,44.0583,38300.0
2012-11-19 12:20:00,50.34,50.35,50.31,50.34,10800.0,44.0671,44.0758,44.0408,44.0671,10800.0
2012-11-19 12:30:00,50.33,50.38,50.32,50.38,4700.0,44.0583,44.1021,44.0496,44.1021,4700.0
2012-11-19 12:40:00,50.36,50.37,50.31,50.33,8700.0,44.0846,44.0933,44.0408,44.0583,8700.0
2012-11-19 12:50:00,50.31,50.33,50.27,50.27,13000.0,44.0408,44.0583,44.0058,44.0058,13000.0
2012-11-19 13:00:00,50.27,50.3,50.27,50.27,13000.0,44.0058,44.0321,44.0058,44.0058,13000.0
2012-11-19 13:10:00,50.28,50.29,50.23,50.23,16200.0,44.0146,44.0233,43.9708,43.9708,16200.0
2012-11-19 13:20:00,50.23,50.25,50.2,50.24,20500.0,43.9708,43.9883,43.9445,43.9795,20500.0
2012-11-19 13:30:00,50.24,50.33,50.24,50.32,39800.0,43.9795,44.0583,43.9795,44.0496,39800.0
2012-11-19 13:40:00,50.33,50.33,50.3,50.31,12800.0,44.0583,44.0583,44.0321,44.0408,12800.0
2012-11-19 13:50:00,50.31,50.38,50.3,50.3,13800.0,44.0408,44.1021,44.0321,44.0321,13800.0
2012-11-19 14:00:00,50.31,50.32,50.25,50.29,32300.0,44.0408,44.0496,43.9883,44.0233,32300.0
2012-11-19 14:10:00,50.29,50.29,50.27,50.29,13800.0,44.0233,44.0233,44.0058,44.0233,13800.0
2012-11-19 14:20:00,50.29,50.31,50.29,50.31,10300.0,44.0233,44.0408,44.0233,44.0408,10300.0
2012-11-19 14:30:00,50.31,50.33,50.28,50.33,16800.0,44.0408,44.0583,44.0146,44.0583,16800.0
2012-11-19 14:40:00,50.33,50.45,50.33,50.4,44600.0,44.0583,44.1634,44.0583,44.1196,44600.0
2012-11-19 14:50:00,50.41,50.45,50.38,50.39,13400.0,44.1284,44.1634,44.1021,44.1109,13400.0
2012-11-19 15:00:00,50.39,50.41,50.35,50.36,16700.0,44.1109,44.1284,44.0758,44.0846,16700.0
2012-11-19 15:10:00,50.37,50.37,50.32,50.37,23500.0,44.0933,44.0933,44.0496,44.0933,23500.0
2012-11-19 15:20:00,50.37,50.37,50.31,50.35,18500.0,44.0933,44.0933,44.0408,44.0758,18500.0
2012-11-19 15:30:00,50.34,50.35,50.19,50.2,38900.0,44.0671,44.0758,43.9358,43.9445,38900.0
2012-11-19 15:40:00,50.2,50.25,50.19,50.2,39200.0,43.9445,43.9883,43.9358,43.9445,39200.0
2012-11-19 15:50:00,50.2,50.26,50.18,50.26,130100.0,43.9445,43.9971,43.927,43.9971,130100.0
2012-11-20 09:30:00,50.14,50.14,49.84,50.04,7900.0,44.0485,44.0485,43.7849,43.9606,7900.0
2012-11-20 09:40:00,50.05,50.17,50.01,50.17,27600.0,43.9694,44.0748,43.9342,44.0748,27600.0
2012-11-20 09:50:00,50.13,50.16,50.1,50.15,4100.0,44.0397,44.066,44.0133,44.0572,4100.0
2012-11-20 10:00:00,50.12,50.16,49.97,50.04,23500.0,44.0309,44.066,43.8991,43.9606,23500.0
2012-11-20 10:10:00,50.07,50.23,50.07,50.21,5600.0,43.987,44.1275,43.987,44.1099,5600.0
2012-11-20 10:20:00,50.22,50.27,50.19,50.19,4600.0,44.1187,44.1627,44.0924,44.0924,4600.0
2012-11-20 10:30:00,50.19,50.33,50.19,50.32,14000.0,44.0924,44.2154,44.0924,44.2066,14000.0
2012-11-20 10:40:00,50.31,50.4,50.26,50.39,6100.0,44.1978,44.2769,44.1539,44.2681,6100.0
2012-11-20 10:50:00,50.41,50.41,50.28,50.29,5000.0,44.2857,44.2857,44.1714,44.1802,5000.0
2012-11-20 11:00:00,50.32,50.33,50.23,50.29,10000.0,44.2066,44.2154,44.1275,44.1802,10000.0
2012-11-20 11:10:00,50.29,50.42,50.24,50.41,21100.0,44.1802,44.2944,44.1363,44.2857,21100.0
2012-11-20 11:20:00,50.41,50.47,50.35,50.44,15800.0,44.2857,44.3384,44.2329,44.312,15800.0
2012-11-20 11:30:00,50.46,50.49,50.43,50.44,12200.0,44.3296,44.3559,44.3032,44.312,12200.0
2012-11-20 11:40:00,50.43,50.51,50.42,50.51,8400.0,44.3032,44.3735,44.2944,44.3735,8400.0
2012-11-20 11:50:00,50.47,50.6,50.47,50.54,9000.0,44.3384,44.4526,44.3384,44.3999,9000.0
2012-11-20 12:00:00,50.54,50.59,50.48,50.51,5700.0,44.3999,44.4438,44.3471,44.3735,5700.0
2012-11-20 12:10:00,50.52,50.54,50.49,50.51,2200.0,44.3823,44.3999,44.3559,44.3735,2200.0
2012-11-20 12:20:00,50.5,50.51,50.39,50.39,3700.0,44.3647,44.3735,44.2681,44.2681,3700.0
2012-11-20 12:30:00,50.42,50.47,50.39,50.44,1900.0,44.2944,44.3384,44.2681,44.312,1900.0
2012-11-20 12:40:00,50.44,50.45,50.42,50.44,1500.0,44.312,44.3208,44.2944,44.312,1500.0
2012-11-20 12:50:00,50.44,50.47,50.43,50.46,7100.0,44.312,44.3384,44.3032,44.3296,7100.0
2012-11-20 13:00:00,50.43,50.43,50.33,50.34,4300.0,44.3032,44.3032,44.2154,44.2242,4300.0
2012-11-20 13:10:00,50.32,50.32,50.19,50.25,16100.0,44.2066,44.2066,44.0924,44.1451,16100.0
2012-11-20 13:20:00,50.24,50.25,50.17,50.17,13500.0,44.1363,44.1451,44.0748,44.0748,13500.0
2012-11-20 13:30:00,50.18,50.27,50.18,50.26,5800.0,44.0836,44.1627,44.0836,44.1539,5800.0
2012-11-20 13:40:00,50.23,50.29,50.2,50.28,9000.0,44.1275,44.1802,44.1012,44.1714,9000.0
2012-11-20 13:50:00,50.28,50.33,50.27,50.33,4700.0,44.1714,44.2154,44.1627,44.2154,4700.0
2012-11-20 14:00:00,50.36,50.37,50.29,50.34,8100.0,44.2417,44.2505,44.1802,44.2242,8100.0
2012-11-20 14:10:00,50.34,50.38,50.33,50.35,6600.0,44.2242,44.2593,44.2154,44.2329,6600.0
2012-11-20 14:20:00,50.35,50.37,50.31,50.36,11400.0,44.2329,44.2505,44.1978,44.2417,11400.0
2012-11-20 14:30:00,50.36,50.36,50.3,50.3,17600.0,44.2417,44.2417,44.189,44.189,17600.0
2012-11-20 14:40:00,50.32,50.34,50.28,50.3,14700.0,44.2066,44.2242,44.1714,44.189,14700.0
2012-11-20 14:50:00,50.3,50.37,50.3,50.36,19700.0,44.189,44.2505,44.189,44.2417,19700.0
2012-11-20 15:00:00,50.36,50.38,50.34,50.36,17300.0,44.2417,44.2593,44.2242,44.2417,17300.0
2012-11-20 15:10:00,50.36,50.38,50.32,50.35,11100.0,44.2417,44.2593,44.2066,44.2329,11100.0
2012-11-20 15:20:00,50.37,50.38,50.3,50.33,7600.0,44.2505,44.2593,44.189,44.2154,7600.0
2012-11-20 15:30:00,50.33,50.37,50.28,50.36,53400.0,44.2154,44.2505,44.1714,44.2417,53400.0
2012-11-20 15:40:00,50.36,50.4,50.33,50.4,32300.0,44.2417,44.2769,44.2154,44.2769,32300.0
2012-11-20 15:50:00,50.4,50.51,50.38,50.5,102400.0,44.2769,44.3735,44.2593,44.3647,102400.0
2012-11-21 09:30:00,50.44,50.61,50.29,50.51,6800.0,44.312,44.4614,44.1802,44.3735,6800.0
2012-11-21 09:40:00,50.57,50.73,50.51,50.62,5400.0,44.4262,44.5668,44.3735,44.4701,5400.0
2012-11-21 09:50:00,50.63,50.63,50.42,50.56,11300.0,44.4789,44.4789,44.2944,44.4174,11300.0
2012-11-21 10:00:00,50.51,50.53,50.45,50.52,8200.0,44.3735,44.3911,44.3208,44.3823,8200.0
2012-11-21 10:10:00,50.48,50.52,50.41,50.49,8400.0,44.3471,44.3823,44.2857,44.3559,8400.0
2012-11-21 10:20:00,50.51,50.64,50.4,50.48,16300.0,44.3735,44.4877,44.2769,44.3471,16300.0
2012-11-21 10:30:00,50.46,50.48,50.4,50.48,10800.0,44.3296,44.3471,44.2769,44.3471,10800.0
2012-11-21 10:40:00,50.45,50.46,50.39,50.45,6000.0,44.3208,44.3296,44.2681,44.3208,6000.0
2012-11-21 10:50:00,50.43,50.49,50.42,50.46,5200.0,44.3032,44.3559,44.2944,44.3296,5200.0
2012-11-21 11:00:00,50.43,50.5,50.43,50.5,5500.0,44.3032,44.3647,44.3032,44.3647,5500.0
2012-11-21 11:10:00,50.49,50.5,50.45,50.47,5600.0,44.3559,44.3647,44.3208,44.3384,5600.0
2012-11-21 11:20:00,50.49,50.49,50.44,50.47,5800.0,44.3559,44.3559,44.312,44.3384,5800.0
2012-11-21 11:30:00,50.47,50.49,50.45,50.47,1900.0,44.3384,44.3559,44.3208,44.3384,1900.0
2012-11-21 11:40:00,50.47,50.5,50.47,50.49,1600.0,44.3384,44.3647,44.3384,44.3559,1600.0
2012-11-21 11:50:00,50.47,50.55,50.45,50.54,16200.0,44.3384,44.4086,44.3208,44.3999,16200.0
2012-11-21 12:00:00,50.5,50.51,50.48,50.5,1200.0,44.3647,44.3735,44.3471,44.3647,1200.0
2012-11-21 12:10:00,50.48,50.52,50.48,50.51,3400.0,44.3471,44.3823,44.3471,44.3735,3400.0
2012-11-21 12:20:00,50.51,50.57,50.5,50.55,4600.0,44.3735,44.4262,44.3647,44.4086,4600.0
2012-11-21 12:30:00,50.56,50.61,50.54,50.59,4500.0,44.4174,44.4614,44.3999,44.4438,4500.0
2012-11-21 12:40:00,50.58,50.61,50.57,50.61,1700.0,44.435,44.4614,44.4262,44.4614,1700.0
2012-11-21 12:50:00,50.59,50.59,50.53,50.56,1700.0,44.4438,44.4438,44.3911,44.4174,1700.0
2012-11-21 13:00:00,50.54,50.57,50.54,50.56,5300.0,44.3999,44.4262,44.3999,44.4174,5300.0
2012-11-21 13:10:00,50.55,50.58,50.55,50.58,3400.0,44.4086,44.435,44.4086,44.435,3400.0
2012-11-21 13:20:00,50.58,50.63,50.58,50.62,8600.0,44.435,44.4789,44.435,44.4701,8600.0
2012-11-21 13:30:00,50.6,50.66,50.6,50.66,1100.0,44.4526,44.5053,44.4526,44.5053,1100.0
2012-11-21 13:40:00,50.67,50.73,50.65,50.73,3200.0,44.5141,44.5668,44.4965,44.5668,3200.0
2012-11-21 13:50:00,50.71,50.72,50.68,50.71,4300.0,44.5492,44.558,44.5228,44.5492,4300.0
2012-11-21 14:00:00,50.68,50.74,50.68,50.71,4100.0,44.5228,44.5756,44.5228,44.5492,4100.0
2012-11-21 14:10:00,50.72,50.73,50.68,50.69,5100.0,44.558,44.5668,44.5228,44.5316,5100.0
2012-11-21 14:20:00,50.7,50.72,50.66,50.68,4200.0,44.5404,44.558,44.5053,44.5228,4200.0
2012-11-21 14:30:00,50.68,50.69,50.64,50.64,2200.0,44.5228,44.5316,44.4877,44.4877,2200.0
2012-11-21 14:40:00,50.64,50.71,50.64,50.71,7000.0,44.4877,44.5492,44.4877,44.5492,7000.0
2012-11-21 14:50:00,50.71,50.71,50.66,50.68,3200.0,44.5492,44.5492,44.5053,44.5228,3200.0
2012-11-21 15:00:00,50.67,50.75,50.67,50.75,114100.0,44.5141,44.5843,44.5141,44.5843,114100.0
2012-11-21 15:10:00,50.74,50.74,50.7,50.72,10800.0,44.5756,44.5756,44.5404,44.558,10800.0
2012-11-21 15:20:00,50.7,50.74,50.62,50.67,36000.0,44.5404,44.5756,44.4701,44.5141,36000.0
2012-11-21 15:30:00,50.68,50.76,50.67,50.75,10100.0,44.5228,44.5931,44.5141,44.5843,10100.0
2012-11-21 15:40:00,50.75,50.77,50.7,50.73,11800.0,44.5843,44.6019,44.5404,44.5668,11800.0
2012-11-21 15:50:00,50.74,50.75,50.7,50.75,29700.0,44.5756,44.5843,44.5404,44.5843,29700.0
2012-11-23 09:30:00,50.88,50.99,50.71,50.71,15200.0,44.6985,44.7952,44.5492,44.5492,15200.0
2012-11-23 09:40:00,50.75,50.86,50.72,50.86,6900.0,44.5843,44.681,44.558,44.681,6900.0
2012-11-23 09:50:00,50.79,50.9,50.7,50.81,10500.0,44.6195,44.7161,44.5404,44.6371,10500.0
2012-11-23 10:00:00,50.84,50.86,50.74,50.75,4900.0,44.6634,44.681,44.5756,44.5843,4900.0
2012-11-23 10:10:00,50.74,50.85,50.74,50.85,23200.0,44.5756,44.6722,44.5756,44.6722,23200.0
2012-11-23 10:20:00,50.85,50.96,50.82,50.95,10900.0,44.6722,44.7688,44.6458,44.76,10900.0
2012-11-23 10:30:00,50.92,51.0,50.92,50.92,6500.0,44.7337,44.804,44.7337,44.7337,6500.0
2012-11-23 10:40:00,50.94,51.01,50.88,51.0,21100.0,44.7513,44.8128,44.6985,44.804,21100.0
2012-11-23 10:50:00,51.0,51.04,50.97,51.02,8700.0,44.804,44.8391,44.7776,44.8215,8700.0
2012-11-23 11:00:00,51.02,51.02,50.92,50.93,11800.0,44.8215,44.8215,44.7337,44.7425,11800.0
2012-11-23 11:10:00,50.92,50.98,50.92,50.98,2400.0,44.7337,44.7864,44.7337,44.7864,2400.0
2012-11-23 11:20:00,51.0,51.03,50.95,51.0,4200.0,44.804,44.8303,44.76,44.804,4200.0
2012-11-23 11:30:00,51.0,51.0,50.91,50.92,9200.0,44.804,44.804,44.7249,44.7337,9200.0
2012-11-23 11:40:00,50.92,50.93,50.9,50.91,6500.0,44.7337,44.7425,44.7161,44.7249,6500.0
2012-11-23 11:50:00,50.92,50.95,50.92,50.95,2000.0,44.7337,44.76,44.7337,44.76,2000.0
2012-11-23 12:00:00,50.95,51.0,50.93,50.97,4500.0,44.76,44.804,44.7425,44.7776,4500.0
2012-11-23 12:10:00,50.95,51.01,50.93,50.96,7700.0,44.76,44.8128,44.7425,44.7688,7700.0
2012-11-23 12:20:00,50.96,50.97,50.9,50.93,8700.0,44.7688,44.7776,44.7161,44.7425,8700.0
2012-11-23 12:30:00,50.93,50.98,50.91,50.97,7900.0,44.7425,44.7864,44.7249,44.7776,7900.0
2012-11-23 12:40:00,51.0,51.02,50.94,50.98,37100.0,44.804,44.8215,44.7513,44.7864,37100.0
2012-11-23 12:50:00,51.0,51.03,50.99,51.0,54200.0,44.804,44.8303,44.7952,44.804,54200.0
2012-11-26 09:30:00,50.85,51.03,50.75,50.89,17500.0,44.6722,44.8303,44.5843,44.7073,17500.0
2012-11-26 09:40:00,50.87,50.95,50.8,50.8,8900.0,44.6898,44.76,44.6283,44.6283,8900.0
2012-11-26 09:50:00,50.81,50.97,50.8,50.92,5900.0,44.6371,44.7776,44.6283,44.7337,5900.0
2012-11-26 10:00:00,50.89,50.9,50.82,50.82,6400.0,44.7073,44.7161,44.6458,44.6458,6400.0
2012-11-26 10:10:00,50.85,50.95,50.84,50.94,13100.0,44.6722,44.76,44.6634,44.7513,13100.0
2012-11-26 10:20:00,50.95,50.95,50.84,50.88,21400.0,44.76,44.76,44.6634,44.6985,21400.0
2012-11-26 10:30:00,50.92,50.93,50.88,50.92,6100.0,44.7337,44.7425,44.6985,44.7337,6100.0
2012-11-26 10:40:00,50.93,50.99,50.91,50.98,4400.0,44.7425,44.7952,44.7249,44.7864,4400.0
2012-11-26 10:50:00,50.99,51.04,50.96,50.98,8400.0,44.7952,44.8391,44.7688,44.7864,8400.0
2012-11-26 11:00:00,50.96,51.0,50.88,50.94,5200.0,44.7688,44.804,44.6985,44.7513,5200.0
2012-11-26 11:10:00,50.92,50.97,50.9,50.93,5300.0,44.7337,44.7776,44.7161,44.7425,5300.0
2012-11-26 11:20:00,50.96,50.97,50.9,50.93,7700.0,44.7688,44.7776,44.7161,44.7425,7700.0
2012-11-26 11:30:00,50.96,51.0,50.93,50.93,8100.0,44.7688,44.804,44.7425,44.7425,8100.0
2012-11-26 11:40:00,50.94,50.96,50.91,50.93,5500.0,44.7513,44.7688,44.7249,44.7425,5500.0
2012-11-26 11:50:00,50.92,50.97,50.91,50.94,4500.0,44.7337,44.7776,44.7249,44.7513,4500.0
2012-11-26 12:00:00,50.96,50.98,50.93,50.95,4100.0,44.7688,44.7864,44.7425,44.76,4100.0
2012-11-26 12:10:00,50.94,50.94,50.83,50.83,9300.0,44.7513,44.7513,44.6546,44.6546,9300.0
2012-11-26 12:20:00,50.83,50.83,50.64,50.66,10600.0,44.6546,44.6546,44.4877,44.5053,10600.0
2012-11-26 12:30:00,50.66,50.69,50.59,50.66,19200.0,44.5053,44.5316,44.4438,44.5053,19200.0
2012-11-26 12:40:00,50.66,50.7,50.57,50.61,14600.0,44.5053,44.5404,44.4262,44.4614,14600.0
2012-11-26 12:50:00,50.61,50.62,50.57,50.6,12100.0,44.4614,44.4701,44.4262,44.4526,12100.0
2012-11-26 13:00:00,50.6,50.65,50.59,50.65,13600.0,44.4526,44.4965,44.4438,44.4965,13600.0
2012-11-26 13:10:00,50.64,50.8,50.64,50.8,36400.0,44.4877,44.6283,44.4877,44.6283,36400.0
2012-11-26 13:20:00,50.79,50.84,50.72,50.75,12700.0,44.6195,44.6634,44.558,44.5843,12700.0
2012-11-26 13:30:00,50.75,50.8,50.74,50.75,10000.0,44.5843,44.6283,44.5756,44.5843,10000.0
2012-11-26 13:40:00,50.75,50.77,50.73,50.73,4700.0,44.5843,44.6019,44.5668,44.5668,4700.0
2012-11-26 13:50:00,50.75,50.78,50.74,50.75,2800.0,44.5843,44.6107,44.5756,44.5843,2800.0
2012-11-26 14:00:00,50.75,50.76,50.71,50.71,7000.0,44.5843,44.5931,44.5492,44.5492,7000.0
2012-11-26 14:10:00,50.71,50.74,50.68,50.72,9600.0,44.5492,44.5756,44.5228,44.558,9600.0
2012-11-26 14:20:00,50.71,50.71,50.6,50.61,10200.0,44.5492,44.5492,44.4526,44.4614,10200.0
2012-11-26 14:30:00,50.61,50.64,50.59,50.61,9000.0,44.4614,44.4877,44.4438,44.4614,9000.0
2012-11-26 14:40:00,50.62,50.62,50.53,50.55,9800.0,44.4701,44.4701,44.3911,44.4086,9800.0
2012-11-26 14:50:00,50.55,50.67,50.55,50.67,25500.0,44.4086,44.5141,44.4086,44.5141,25500.0
2012-11-26 15:00:00,50.67,50.71,50.64,50.71,35400.0,44.5141,44.5492,44.4877,44.5492,35400.0
2012-11-26 15:10:00,50.73,50.81,50.72,50.81,10200.0,44.5668,44.6371,44.558,44.6371,10200.0
2012-11-26 15:20:00,50.81,50.87,50.81,50.84,8400.0,44.6371,44.6898,44.6371,44.6634,8400.0
2012-11-26 15:30:00,50.86,50.86,50.79,50.82,15300.0,44.681,44.681,44.6195,44.6458,15300.0
2012-11-26 15:40:00,50.83,50.93,50.82,50.89,27100.0,44.6546,44.7425,44.6458,44.7073,27100.0
2012-11-26 15:50:00,50.9,51.01,50.88,50.99,67900.0,44.7161,44.8128,44.6985,44.7952,67900.0
2012-11-27 09:30:00,50.73,50.91,50.73,50.86,22000.0,44.5668,44.7249,44.5668,44.681,22000.0
2012-11-27 09:40:00,50.82,50.93,50.82,50.93,11200.0,44.6458,44.7425,44.6458,44.7425,11200.0
2012-11-27 09:50:00,50.94,51.0,50.94,51.0,7900.0,44.7513,44.804,44.7513,44.804,7900.0
2012-11-27 10:00:00,51.0,51.01,50.83,50.88,16600.0,44.804,44.8128,44.6546,44.6985,16600.0
2012-11-27 10:10:00,50.92,50.92,50.74,50.76,10800.0,44.7337,44.7337,44.5756,44.5931,10800.0
2012-11-27 10:20:00,50.76,50.81,50.74,50.78,13000.0,44.5931,44.6371,44.5756,44.6107,13000.0
2012-11-27 10:30:00,50.77,50.94,50.76,50.89,17700.0,44.6019,44.7513,44.5931,44.7073,17700.0
2012-11-27 10:40:00,50.86,50.89,50.83,50.84,12200.0,44.681,44.7073,44.6546,44.6634,12200.0
2012-11-27 10:50:00,50.84,50.84,50.7,50.7,13300.0,44.6634,44.6634,44.5404,44.5404,13300.0
2012-11-27 11:00:00,50.72,50.8,50.71,50.78,4400.0,44.558,44.6283,44.5492,44.6107,4400.0
2012-11-27 11:10:00,50.79,50.84,50.76,50.8,4400.0,44.6195,44.6634,44.5931,44.6283,4400.0
2012-11-27 11:20:00,50.81,50.86,50.8,50.82,2000.0,44.6371,44.681,44.6283,44.6458,2000.0
2012-11-27 11:30:00,50.83,50.87,50.78,50.86,7000.0,44.6546,44.6898,44.6107,44.681,7000.0
2012-11-27 11:40:00,50.87,50.87,50.83,50.87,9400.0,44.6898,44.6898,44.6546,44.6898,9400.0
2012-11-27 11:50:00,50.87,50.91,50.84,50.87,6300.0,44.6898,44.7249,44.6634,44.6898,6300.0
2012-11-27 12:00:00,50.86,50.9,50.84,50.87,8700.0,44.681,44.7161,44.6634,44.6898,8700.0
2012-11-27 12:10:00,50.86,50.87,50.84,50.85,2900.0,44.681,44.6898,44.6634,44.6722,2900.0
2012-11-27 12:20:00,50.84,50.88,50.84,50.86,9700.0,44.6634,44.6985,44.6634,44.681,9700.0
2012-11-27 12:30:00,50.86,50.86,50.84,50.86,4400.0,44.681,44.681,44.6634,44.681,4400.0
2012-11-27 12:40:00,50.86,50.89,50.86,50.87,5300.0,44.681,44.7073,44.681,44.6898,5300.0
2012-11-27 12:50:00,50.86,50.87,50.82,50.87,6500.0,44.681,44.6898,44.6458,44.6898,6500.0
2012-11-27 13:00:00,50.85,50.88,50.84,50.86,3400.0,44.6722,44.6985,44.6634,44.681,3400.0
2012-11-27 13:10:00,50.89,50.99,50.88,50.99,18300.0,44.7073,44.7952,44.6985,44.7952,18300.0
2012-11-27 13:20:00,50.99,51.0,50.96,51.0,8500.0,44.7952,44.804,44.7688,44.804,8500.0
2012-11-27 13:30:00,50.97,51.0,50.97,51.0,5700.0,44.7776,44.804,44.7776,44.804,5700.0
2012-11-27 13:40:00,50.99,51.04,50.98,51.0,4500.0,44.7952,44.8391,44.7864,44.804,4500.0
2012-11-27 13:50:00,51.0,51.01,50.98,50.99,8700.0,44.804,44.8128,44.7864,44.7952,8700.0
2012-11-27 14:00:00,50.98,51.0,50.96,50.99,8300.0,44.7864,44.804,44.7688,44.7952,8300.0
2012-11-27 14:10:00,50.99,51.03,50.97,51.01,10900.0,44.7952,44.8303,44.7776,44.8128,10900.0
2012-11-27 14:20:00,50.99,51.0,50.86,50.88,11900.0,44.7952,44.804,44.681,44.6985,11900.0
2012-11-27 14:30:00,50.89,50.94,50.84,50.9,8700.0,44.7073,44.7513,44.6634,44.7161,8700.0
2012-11-27 14:40:00,50.9,50.94,50.83,50.87,6200.0,44.7161,44.7513,44.6546,44.6898,6200.0
2012-11-27 14:50:00,50.89,50.97,50.87,50.94,6300.0,44.7073,44.7776,44.6898,44.7513,6300.0
2012-11-27 15:00:00,50.97,51.0,50.89,50.93,10900.0,44.7776,44.804,44.7073,44.7425,10900.0
2012-11-27 15:10:00,50.93,50.98,50.9,50.97,20000.0,44.7425,44.7864,44.7161,44.7776,20000.0
2012-11-27 15:20:00,50.97,51.01,50.92,51.01,12000.0,44.7776,44.8128,44.7337,44.8128,12000.0
2012-11-27 15:30:00,51.02,51.02,50.93,50.95,43700.0,44.8215,44.8215,44.7425,44.76,43700.0
2012-11-27 15:40:00,50.96,50.98,50.93,50.97,23300.0,44.7688,44.7864,44.7425,44.7776,23300.0
2012-11-27 15:50:00,50.97,50.97,50.91,50.96,54700.0,44.7776,44.7776,44.7249,44.7688,54700.0
2012-11-28 09:30:00,50.79,50.79,50.69,50.74,7000.0,44.6195,44.6195,44.5316,44.5756,7000.0
2012-11-28 09:40:00,50.77,50.9,50.71,50.71,17600.0,44.6019,44.7161,44.5492,44.5492,17600.0
2012-11-28 09:50:00,50.71,50.74,50.61,50.71,10900.0,44.5492,44.5756,44.4614,44.5492,10900.0
2012-11-28 10:00:00,50.68,50.71,50.45,50.48,9100.0,44.5228,44.5492,44.3208,44.3471,9100.0
2012-11-28 10:10:00,50.47,50.62,50.46,50.56,6700.0,44.3384,44.4701,44.3296,44.4174,6700.0
2012-11-28 10:20:00,50.56,50.73,50.52,50.56,5400.0,44.4174,44.5668,44.3823,44.4174,5400.0
2012-11-28 10:30:00,50.58,50.72,50.57,50.72,3800.0,44.435,44.558,44.4262,44.558,3800.0
2012-11-28 10:40:00,50.64,50.73,50.61,50.69,10400.0,44.4877,44.5668,44.4614,44.5316,10400.0
2012-11-28 10:50:00,50.66,50.69,50.63,50.69,3800.0,44.5053,44.5316,44.4789,44.5316,3800.0
2012-11-28 11:00:00,50.66,50.73,50.65,50.69,11500.0,44.5053,44.5668,44.4965,44.5316,11500.0
2012-11-28 11:10:00,50.67,50.88,50.67,50.88,4000.0,44.5141,44.6985,44.5141,44.6985,4000.0
2012-11-28 11:20:00,50.87,50.89,50.81,50.85,6800.0,44.6898,44.7073,44.6371,44.6722,6800.0
2012-11-28 11:30:00,50.85,50.87,50.76,50.86,11000.0,44.6722,44.6898,44.5931,44.681,11000.0
2012-11-28 11:40:00,50.87,50.87,50.75,50.79,15500.0,44.6898,44.6898,44.5843,44.6195,15500.0
2012-11-28 11:50:00,50.79,50.89,50.79,50.86,9700.0,44.6195,44.7073,44.6195,44.681,9700.0
2012-11-28 12:00:00,50.85,50.85,50.79,50.84,7500.0,44.6722,44.6722,44.6195,44.6634,7500.0
2012-11-28 12:10:00,50.85,51.04,50.8,51.0,15900.0,44.6722,44.8391,44.6283,44.804,15900.0
2012-11-28 12:20:00,51.01,51.09,51.0,51.05,5700.0,44.8128,44.883,44.804,44.8479,5700.0
2012-11-28 12:30:00,51.01,51.11,51.01,51.05,19200.0,44.8128,44.9006,44.8128,44.8479,19200.0
2012-11-28 12:40:00,51.05,51.07,51.01,51.01,9000.0,44.8479,44.8655,44.8128,44.8128,9000.0
2012-11-28 12:50:00,51.0,51.0,50.93,50.96,4900.0,44.804,44.804,44.7425,44.7688,4900.0
2012-11-28 13:00:00,51.0,51.0,50.97,51.0,7400.0,44.804,44.804,44.7776,44.804,7400.0
2012-11-28 13:10:00,51.02,51.05,50.99,51.0,27000.0,44.8215,44.8479,44.7952,44.804,27000.0
2012-11-28 13:20:00,51.0,51.09,50.99,51.07,7100.0,44.804,44.883,44.7952,44.8655,7100.0
2012-11-28 13:30:00,51.08,51.08,50.97,51.04,12000.0,44.8743,44.8743,44.7776,44.8391,12000.0
2012-11-28 13:40:00,51.06,51.06,50.97,51.02,12800.0,44.8567,44.8567,44.7776,44.8215,12800.0
2012-11-28 13:50:00,51.0,51.01,51.0,51.0,3100.0,44.804,44.8128,44.804,44.804,3100.0
2012-11-28 14:00:00,50.98,51.0,50.91,50.97,4100.0,44.7864,44.804,44.7249,44.7776,4100.0
2012-11-28 14:10:00,50.98,50.98,50.91,50.97,5600.0,44.7864,44.7864,44.7249,44.7776,5600.0
2012-11-28 14:20:00,50.95,50.96,50.91,50.91,3400.0,44.76,44.7688,44.7249,44.7249,3400.0
2012-11-28 14:30:00,50.93,51.0,50.92,50.96,5000.0,44.7425,44.804,44.7337,44.7688,5000.0
2012-11-28 14:40:00,50.97,51.02,50.96,50.98,6500.0,44.7776,44.8215,44.7688,44.7864,6500.0
2012-11-28 14:50:00,50.97,51.05,50.96,51.0,13500.0,44.7776,44.8479,44.7688,44.804,13500.0
2012-11-28 15:00:00,51.01,51.08,50.99,51.08,6300.0,44.8128,44.8743,44.7952,44.8743,6300.0
2012-11-28 15:10:00,51.1,51.1,51.04,51.07,15900.0,44.8918,44.8918,44.8391,44.8655,15900.0
2012-11-28 15:20:00,51.06,51.16,51.05,51.15,23800.0,44.8567,44.9445,44.8479,44.9357,23800.0
2012-11-28 15:30:00,51.17,51.21,51.14,51.19,14400.0,44.9533,44.9885,44.927,44.9709,14400.0
2012-11-28 15:40:00,51.2,51.29,51.19,51.25,27800.0,44.9797,45.0587,44.9709,45.0236,27800.0
2012-11-28 15:50:00,51.26,51.28,51.2,51.27,41200.0,45.0324,45.05,44.9797,45.0412,41200.0
2012-11-29 09:30:00,51.52,51.68,51.24,51.4,8900.0,45.2608,45.4014,45.0148,45.1554,8900.0
2012-11-29 09:40:00,51.4,51.69,51.4,51.52,10100.0,45.1554,45.4101,45.1554,45.2608,10100.0
2012-11-29 09:50:00,51.52,51.68,51.46,51.53,13400.0,45.2608,45.4014,45.2081,45.2696,13400.0
2012-11-29 10:00:00,51.57,51.63,51.3,51.3,13700.0,45.3047,45.3574,45.0675,45.0675,13700.0
2012-11-29 10:10:00,51.33,51.54,51.28,51.49,12300.0,45.0939,45.2784,45.05,45.2344,12300.0
2012-11-29 10:20:00,51.49,51.54,51.47,51.51,15000.0,45.2344,45.2784,45.2169,45.252,15000.0
2012-11-29 10:30:00,51.48,51.5,51.33,51.38,8400.0,45.2257,45.2432,45.0939,45.1378,8400.0
2012-11-29 10:40:00,51.4,51.47,51.4,51.45,17200.0,45.1554,45.2169,45.1554,45.1993,17200.0
2012-11-29 10:50:00,51.45,51.55,51.44,51.51,11100.0,45.1993,45.2872,45.1905,45.252,11100.0
2012-11-29 11:00:00,51.5,51.54,51.49,51.51,29700.0,45.2432,45.2784,45.2344,45.252,29700.0
2012-11-29 11:10:00,51.5,51.55,51.5,51.51,10900.0,45.2432,45.2872,45.2432,45.252,10900.0
2012-11-29 11:20:00,51.5,51.54,51.46,51.51,14100.0,45.2432,45.2784,45.2081,45.252,14100.0
2012-11-29 11:30:00,51.51,51.52,51.43,51.5,12000.0,45.252,45.2608,45.1817,45.2432,12000.0
2012-11-29 11:40:00,51.5,51.5,51.27,51.29,24700.0,45.2432,45.2432,45.0412,45.0587,24700.0
2012-11-29 11:50:00,51.3,51.36,51.19,51.25,49100.0,45.0675,45.1202,44.9709,45.0236,49100.0
2012-11-29 12:00:00,51.24,51.34,51.22,51.34,65100.0,45.0148,45.1027,44.9972,45.1027,65100.0
2012-11-29 12:10:00,51.37,51.45,51.34,51.43,10300.0,45.129,45.1993,45.1027,45.1817,10300.0
2012-11-29 12:20:00,51.45,51.45,51.38,51.38,19400.0,45.1993,45.1993,45.1378,45.1378,19400.0
2012-11-29 12:30:00,51.39,51.43,51.32,51.36,11800.0,45.1466,45.1817,45.0851,45.1202,11800.0
2012-11-29 12:40:00,51.35,51.36,51.29,51.32,6500.0,45.1114,45.1202,45.0587,45.0851,6500.0
2012-11-29 12:50:00,51.3,51.31,51.17,51.17,17600.0,45.0675,45.0763,44.9533,44.9533,17600.0
2012-11-29 13:00:00,51.18,51.25,51.17,51.18,17500.0,44.9621,45.0236,44.9533,44.9621,17500.0
2012-11-29 13:10:00,51.18,51.18,51.12,51.14,12300.0,44.9621,44.9621,44.9094,44.927,12300.0
2012-11-29 13:20:00,51.13,51.15,51.05,51.09,29600.0,44.9182,44.9357,44.8479,44.883,29600.0
2012-11-29 13:30:00,51.11,51.21,51.11,51.21,10200.0,44.9006,44.9885,44.9006,44.9885,10200.0
2012-11-29 13:40:00,51.21,51.26,51.16,51.23,13000.0,44.9885,45.0324,44.9445,45.006,13000.0
2012-11-29 13:50:00,51.23,51.26,51.19,51.19,16400.0,45.006,45.0324,44.9709,44.9709,16400.0
2012-11-29 14:00:00,51.2,51.21,51.1,51.15,16900.0,44.9797,44.9885,44.8918,44.9357,16900.0
2012-11-29 14:10:00,51.15,51.16,51.11,51.15,10000.0,44.9357,44.9445,44.9006,44.9357,10000.0
2012-11-29 14:20:00,51.14,51.18,51.14,51.16,14900.0,44.927,44.9621,44.927,44.9445,14900.0
2012-11-29 14:30:00,51.16,51.17,51.13,51.13,12100.0,44.9445,44.9533,44.9182,44.9182,12100.0
2012-11-29 14:40:00,51.15,51.16,51.1,51.12,16900.0,44.9357,44.9445,44.8918,44.9094,16900.0
2012-11-29 14:50:00,51.11,51.13,51.08,51.13,11800.0,44.9006,44.9182,44.8743,44.9182,11800.0
2012-11-29 15:00:00,51.12,51.13,51.07,51.08,23900.0,44.9094,44.9182,44.8655,44.8743,23900.0
2012-11-29 15:10:00,51.07,51.08,50.98,50.98,24300.0,44.8655,44.8743,44.7864,44.7864,24300.0
2012-11-29 15:20:00,50.99,51.02,50.93,51.02,39600.0,44.7952,44.8215,44.7425,44.8215,39600.0
2012-11-29 15:30:00,51.02,51.04,50.97,51.03,43200.0,44.8215,44.8391,44.7776,44.8303,43200.0
2012-11-29 15:40:00,51.03,51.06,50.98,51.02,70200.0,44.8303,44.8567,44.7864,44.8215,70200.0
2012-11-29 15:50:00,51.03,51.07,50.91,51.06,73200.0,44.8303,44.8655,44.7249,44.8567,73200.0
2012-11-30 09:30:00,51.02,51.28,51.02,51.28,9300.0,44.8215,45.05,44.8215,45.05,9300.0
2012-11-30 09:40:00,51.24,51.34,51.1,51.14,6000.0,45.0148,45.1027,44.8918,44.927,6000.0
2012-11-30 09:50:00,51.12,51.21,51.01,51.19,9000.0,44.9094,44.9885,44.8128,44.9709,9000.0
2012-11-30 10:00:00,51.19,51.26,51.17,51.17,3500.0,44.9709,45.0324,44.9533,44.9533,3500.0
2012-11-30 10:10:00,51.21,51.28,51.17,51.25,2900.0,44.9885,45.05,44.9533,45.0236,2900.0
2012-11-30 10:20:00,51.26,51.33,51.25,51.29,3700.0,45.0324,45.0939,45.0236,45.0587,3700.0
2012-11-30 10:30:00,51.29,51.3,51.15,51.15,5500.0,45.0587,45.0675,44.9357,44.9357,5500.0
2012-11-30 10:40:00,51.13,51.16,51.1,51.11,4700.0,44.9182,44.9445,44.8918,44.9006,4700.0
2012-11-30 10:50:00,51.07,51.1,51.05,51.1,12900.0,44.8655,44.8918,44.8479,44.8918,12900.0
2012-11-30 11:00:00,51.1,51.1,51.02,51.05,6100.0,44.8918,44.8918,44.8215,44.8479,6100.0
2012-11-30 11:10:00,51.06,51.06,51.01,51.01,5600.0,44.8567,44.8567,44.8128,44.8128,5600.0
2012-11-30 11:20:00,51.0,51.02,50.96,51.0,3100.0,44.804,44.8215,44.7688,44.804,3100.0
2012-11-30 11:30:00,51.0,51.0,50.94,50.96,1900.0,44.804,44.804,44.7513,44.7688,1900.0
2012-11-30 11:40:00,50.97,51.0,50.97,50.97,2400.0,44.7776,44.804,44.7776,44.7776,2400.0
2012-11-30 11:50:00,50.95,51.0,50.94,50.94,3900.0,44.76,44.804,44.7513,44.7513,3900.0
2012-11-30 12:00:00,50.97,51.02,50.97,50.97,8800.0,44.7776,44.8215,44.7776,44.7776,8800.0
2012-11-30 12:10:00,50.98,51.04,50.98,51.01,3000.0,44.7864,44.8391,44.7864,44.8128,3000.0
2012-11-30 12:20:00,51.0,51.03,50.98,51.0,4600.0,44.804,44.8303,44.7864,44.804,4600.0
2012-11-30 12:30:00,51.0,51.02,50.95,51.01,4600.0,44.804,44.8215,44.76,44.8128,4600.0
2012-11-30 12:40:00,50.99,51.0,50.96,51.0,2900.0,44.7952,44.804,44.7688,44.804,2900.0
2012-11-30 12:50:00,50.99,50.99,50.95,50.97,2000.0,44.7952,44.7952,44.76,44.7776,2000.0
2012-11-30 13:00:00,50.97,51.03,50.97,51.0,8500.0,44.7776,44.8303,44.7776,44.804,8500.0
2012-11-30 13:10:00,50.98,51.0,50.96,50.99,3000.0,44.7864,44.804,44.7688,44.7952,3000.0
2012-11-30 13:20:00,50.97,51.0,50.96,50.99,9700.0,44.7776,44.804,44.7688,44.7952,9700.0
2012-11-30 13:30:00,50.99,51.0,50.92,50.93,4400.0,44.7952,44.804,44.7337,44.7425,4400.0
2012-11-30 13:40:00,50.94,50.97,50.91,50.97,3400.0,44.7513,44.7776,44.7249,44.7776,3400.0
2012-11-30 13:50:00,50.97,51.0,50.96,51.0,4400.0,44.7776,44.804,44.7688,44.804,4400.0
2012-11-30 14:00:00,50.99,51.0,50.96,50.98,7300.0,44.7952,44.804,44.7688,44.7864,7300.0
2012-11-30 14:10:00,50.98,51.02,50.95,51.0,20800.0,44.7864,44.8215,44.76,44.804,20800.0
2012-11-30 14:20:00,51.0,51.09,51.0,51.07,6000.0,44.804,44.883,44.804,44.8655,6000.0
2012-11-30 14:30:00,51.08,51.08,51.0,51.0,8900.0,44.8743,44.8743,44.804,44.804,8900.0
2012-11-30 14:40:00,51.0,51.05,50.97,51.03,10500.0,44.804,44.8479,44.7776,44.8303,10500.0
2012-11-30 14:50:00,51.03,51.12,51.03,51.12,25700.0,44.8303,44.9094,44.8303,44.9094,25700.0
2012-11-30 15:00:00,51.1,51.1,51.0,51.03,27700.0,44.8918,44.8918,44.804,44.8303,27700.0
2012-11-30 15:10:00,51.03,51.05,50.99,51.0,19100.0,44.8303,44.8479,44.7952,44.804,19100.0
2012-11-30 15:20:00,51.0,51.04,50.99,51.04,25500.0,44.804,44.8391,44.7952,44.8391,25500.0
2012-11-30 15:30:00,51.04,51.23,51.03,51.22,46300.0,44.8391,45.006,44.8303,44.9972,46300.0
2012-11-30 15:40:00,51.23,51.24,51.1,51.21,39000.0,45.006,45.0148,44.8918,44.9885,39000.0
2012-11-30 15:50:00,51.21,51.34,51.19,51.23,72100.0,44.9885,45.1027,44.9709,45.006,72100.0
2012-12-03 09:30:00,52.66,55.52,52.66,54.6,210000.0,46.2623,48.7748,46.2623,47.9666,210000.0
2012-12-03 09:40:00,54.57,54.57,53.63,54.03,119000.0,47.9402,47.9402,47.1145,47.4659,119000.0
2012-12-03 09:50:00,54.01,54.02,53.39,53.41,168600.0,47.4483,47.4571,46.9036,46.9212,168600.0
2012-12-03 10:00:00,53.37,53.7,53.17,53.66,236700.0,46.886,47.1759,46.7103,47.1408,236700.0
2012-12-03 10:10:00,53.66,53.79,53.53,53.71,92100.0,47.1408,47.255,47.0266,47.1847,92100.0
2012-12-03 10:20:00,53.71,53.95,53.62,53.65,39000.0,47.1847,47.3956,47.1057,47.132,39000.0
2012-12-03 10:30:00,53.65,53.67,53.6,53.66,31100.0,47.132,47.1496,47.0881,47.1408,31100.0
2012-12-03 10:40:00,53.65,53.68,53.43,53.45,41000.0,47.132,47.1584,46.9387,46.9563,41000.0
2012-12-03 10:50:00,53.45,53.64,53.4,53.45,19100.0,46.9563,47.1232,46.9124,46.9563,19100.0
2012-12-03 11:00:00,53.45,53.57,53.43,53.57,26300.0,46.9563,47.0617,46.9387,47.0617,26300.0
2012-12-03 11:10:00,53.58,53.89,53.55,53.75,80700.0,47.0705,47.3429,47.0442,47.2199,80700.0
2012-12-03 11:20:00,53.75,53.86,53.74,53.78,97000.0,47.2199,47.3165,47.2111,47.2462,97000.0
2012-12-03 11:30:00,53.78,53.78,53.56,53.7,76300.0,47.2462,47.2462,47.053,47.1759,76300.0
2012-12-03 11:40:00,53.7,53.81,53.69,53.8,41100.0,47.1759,47.2726,47.1672,47.2638,41100.0
2012-12-03 11:50:00,53.81,53.81,53.73,53.74,48400.0,47.2726,47.2726,47.2023,47.2111,48400.0
2012-12-03 12:00:00,53.73,53.76,53.72,53.76,53600.0,47.2023,47.2287,47.1935,47.2287,53600.0
2012-12-03 12:10:00,53.75,53.76,53.68,53.76,47100.0,47.2199,47.2287,47.1584,47.2287,47100.0
2012-12-03 12:20:00,53.75,53.76,53.66,53.69,22600.0,47.2199,47.2287,47.1408,47.1672,22600.0
2012-12-03 12:30:00,53.68,53.75,53.61,53.62,13000.0,47.1584,47.2199,47.0969,47.1057,13000.0
2012-12-03 12:40:00,53.61,53.62,53.46,53.46,9200.0,47.0969,47.1057,46.9651,46.9651,9200.0
2012-12-03 12:50:00,53.47,53.53,53.41,53.48,19100.0,46.9739,47.0266,46.9212,46.9827,19100.0
2012-12-03 13:00:00,53.46,53.47,53.29,53.29,13800.0,46.9651,46.9739,46.8158,46.8158,13800.0
2012-12-03 13:10:00,53.28,53.43,53.18,53.43,22500.0,46.807,46.9387,46.7191,46.9387,22500.0
2012-12-03 13:20:00,53.42,53.42,53.21,53.22,14900.0,46.93,46.93,46.7455,46.7543,14900.0
2012-12-03 13:30:00,53.23,53.24,52.9,53.03,84400.0,46.763,46.7718,46.4731,46.5873,84400.0
2012-12-03 13:40:00,53.03,53.17,53.03,53.12,29700.0,46.5873,46.7103,46.5873,46.6664,29700.0
2012-12-03 13:50:00,53.13,53.15,53.05,53.06,50200.0,46.6752,46.6928,46.6049,46.6137,50200.0
2012-12-03 14:00:00,53.05,53.26,53.04,53.25,46900.0,46.6049,46.7894,46.5961,46.7806,46900.0
2012-12-03 14:10:00,53.25,53.52,53.23,53.26,53200.0,46.7806,47.0178,46.763,46.7894,53200.0
2012-12-03 14:20:00,53.27,53.29,53.24,53.28,22000.0,46.7982,46.8158,46.7718,46.807,22000.0
2012-12-03 14:30:00,53.27,53.31,53.2,53.29,29300.0,46.7982,46.8333,46.7367,46.8158,29300.0
2012-12-03 14:40:00,53.3,53.37,53.26,53.27,34100.0,46.8245,46.886,46.7894,46.7982,34100.0
2012-12-03 14:50:00,53.28,53.35,53.16,53.29,43400.0,46.807,46.8685,46.7016,46.8158,43400.0
2012-12-03 15:00:00,53.29,53.35,53.19,53.24,54900.0,46.8158,46.8685,46.7279,46.7718,54900.0
2012-12-03 15:10:00,53.24,53.32,53.11,53.11,46600.0,46.7718,46.8421,46.6576,46.6576,46600.0
2012-12-03 15:20:00,53.1,53.19,53.1,53.18,53300.0,46.6488,46.7279,46.6488,46.7191,53300.0
2012-12-03 15:30:00,53.18,53.28,53.17,53.27,78500.0,46.7191,46.807,46.7103,46.7982,78500.0
2012-12-03 15:40:00,53.27,53.49,53.22,53.49,83800.0,46.7982,46.9915,46.7543,46.9915,83800.0
2012-12-03 15:50:00,53.47,53.55,53.34,53.38,140300.0,46.9739,47.0442,46.8597,46.8948,140300.0
2012-12-04 09:30:00,53.47,54.1,53.47,54.07,82500.0,46.9739,47.5273,46.9739,47.501,82500.0
2012-12-04 09:40:00,54.06,54.16,53.77,54.07,45000.0,47.4922,47.5801,47.2374,47.501,45000.0
2012-12-04 09:50:00,54.08,54.2,54.04,54.17,36200.0,47.5098,47.6152,47.4746,47.5888,36200.0
2012-12-04 10:00:00,54.18,54.19,53.77,53.9,40500.0,47.5976,47.6064,47.2374,47.3516,40500.0
2012-12-04 10:10:00,53.89,53.96,53.74,53.76,19200.0,47.3429,47.4044,47.2111,47.2287,19200.0
2012-12-04 10:20:00,53.73,53.74,53.44,53.45,18200.0,47.2023,47.2111,46.9475,46.9563,18200.0
2012-12-04 10:30:00,53.46,53.52,53.34,53.37,13800.0,46.9651,47.0178,46.8597,46.886,13800.0
2012-12-04 10:40:00,53.37,53.4,53.35,53.38,8500.0,46.886,46.9124,46.8685,46.8948,8500.0
2012-12-04 10:50:00,53.38,53.44,53.36,53.39,23500.0,46.8948,46.9475,46.8773,46.9036,23500.0
2012-12-04 11:00:00,53.39,53.46,53.38,53.46,25500.0,46.9036,46.9651,46.8948,46.9651,25500.0
2012-12-04 11:10:00,53.45,53.58,53.44,53.58,23700.0,46.9563,47.0705,46.9475,47.0705,23700.0
2012-12-04 11:20:00,53.6,53.67,53.56,53.58,27200.0,47.0881,47.1496,47.053,47.0705,27200.0
2012-12-04 11:30:00,53.59,53.6,53.49,53.5,12700.0,47.0793,47.0881,46.9915,47.0002,12700.0
2012-12-04 11:40:00,53.5,53.7,53.5,53.62,25500.0,47.0002,47.1759,47.0002,47.1057,25500.0
2012-12-04 11:50:00,53.62,53.81,53.62,53.81,14400.0,47.1057,47.2726,47.1057,47.2726,14400.0
2012-12-04 12:00:00,53.82,53.83,53.52,53.58,14100.0,47.2814,47.2902,47.0178,47.0705,14100.0
2012-12-04 12:10:00,53.59,53.68,53.56,53.66,11200.0,47.0793,47.1584,47.053,47.1408,11200.0
2012-12-04 12:20:00,53.67,53.77,53.55,53.75,17000.0,47.1496,47.2374,47.0442,47.2199,17000.0
2012-12-04 12:30:00,53.74,53.91,53.7,53.84,56600.0,47.2111,47.3604,47.1759,47.2989,56600.0
2012-12-04 12:40:00,53.85,53.9,53.84,53.88,11400.0,47.3077,47.3516,47.2989,47.3341,11400.0
2012-12-04 12:50:00,53.89,53.89,53.73,53.81,31500.0,47.3429,47.3429,47.2023,47.2726,31500.0
2012-12-04 13:00:00,53.81,53.81,53.69,53.76,13200.0,47.2726,47.2726,47.1672,47.2287,13200.0
2012-12-04 13:10:00,53.77,53.88,53.77,53.83,10700.0,47.2374,47.3341,47.2374,47.2902,10700.0
2012-12-04 13:20:00,53.86,53.97,53.84,53.93,9800.0,47.3165,47.4131,47.2989,47.378,9800.0
2012-12-04 13:30:00,53.95,53.95,53.89,53.91,10900.0,47.3956,47.3956,47.3429,47.3604,10900.0
2012-12-04 13:40:00,53.93,54.03,53.92,54.0,20000.0,47.378,47.4659,47.3692,47.4395,20000.0
2012-12-04 13:50:00,54.01,54.15,54.0,54.07,21700.0,47.4483,47.5713,47.4395,47.501,21700.0
2012-12-04 14:00:00,54.09,54.2,54.06,54.19,28200.0,47.5186,47.6152,47.4922,47.6064,28200.0
2012-12-04 14:10:00,54.19,54.25,54.15,54.21,32200.0,47.6064,47.6591,47.5713,47.624,32200.0
2012-12-04 14:20:00,54.22,54.24,54.11,54.13,19100.0,47.6328,47.6503,47.5361,47.5537,19100.0
2012-12-04 14:30:00,54.17,54.25,54.11,54.11,21800.0,47.5888,47.6591,47.5361,47.5361,21800.0
2012-12-04 14:40:00,54.11,54.16,54.02,54.06,17300.0,47.5361,47.5801,47.4571,47.4922,17300.0
2012-12-04 14:50:00,54.06,54.09,54.0,54.0,17300.0,47.4922,47.5186,47.4395,47.4395,17300.0
2012-12-04 15:00:00,54.0,54.05,53.99,54.01,15400.0,47.4395,47.4834,47.4307,47.4483,15400.0
2012-12-04 15:10:00,54.0,54.05,53.96,54.05,21800.0,47.4395,47.4834,47.4044,47.4834,21800.0
2012-12-04 15:20:00,54.05,54.1,54.0,54.09,26700.0,47.4834,47.5273,47.4395,47.5186,26700.0
2012-12-04 15:30:00,54.08,54.13,54.05,54.12,39500.0,47.5098,47.5537,47.4834,47.5449,39500.0
2012-12-04 15:40:00,54.11,54.27,54.1,54.26,83300.0,47.5361,47.6767,47.5273,47.6679,83300.0
2012-12-04 15:50:00,54.26,54.27,54.19,54.25,118300.0,47.6679,47.6767,47.6064,47.6591,118300.0
2012-12-05 09:30:00,54.39,54.41,54.2,54.26,29800.0,47.7821,47.7997,47.6152,47.6679,29800.0
2012-12-05 09:40:00,54.24,54.29,54.09,54.13,44700.0,47.6503,47.6943,47.5186,47.5537,44700.0
2012-12-05 09:50:00,54.15,54.15,53.89,53.92,26200.0,47.5713,47.5713,47.3429,47.3692,26200.0
2012-12-05 10:00:00,53.93,53.95,53.67,53.84,42800.0,47.378,47.3956,47.1496,47.2989,42800.0
2012-12-05 10:10:00,53.83,53.98,53.7,53.93,22200.0,47.2902,47.4219,47.1759,47.378,22200.0
2012-12-05 10:20:00,53.94,54.05,53.8,53.8,24300.0,47.3868,47.4834,47.2638,47.2638,24300.0
2012-12-05 10:30:00,53.79,53.87,53.68,53.68,18400.0,47.255,47.3253,47.1584,47.1584,18400.0
2012-12-05 10:40:00,53.67,53.67,53.53,53.63,16600.0,47.1496,47.1496,47.0266,47.1145,16600.0
2012-12-05 10:50:00,53.63,53.64,53.48,53.63,23300.0,47.1145,47.1232,46.9827,47.1145,23300.0
2012-12-05 11:00:00,53.64,53.73,53.58,53.67,21900.0,47.1232,47.2023,47.0705,47.1496,21900.0
2012-12-05 11:10:00,53.68,53.95,53.67,53.88,42400.0,47.1584,47.3956,47.1496,47.3341,42400.0
2012-12-05 11:20:00,53.9,54.04,53.84,53.95,25500.0,47.3516,47.4746,47.2989,47.3956,25500.0
2012-12-05 11:30:00,53.95,54.04,53.95,53.98,31200.0,47.3956,47.4746,47.3956,47.4219,31200.0
2012-12-05 11:40:00,53.98,54.01,53.87,53.87,20900.0,47.4219,47.4483,47.3253,47.3253,20900.0
2012-12-05 11:50:00,53.87,54.02,53.86,53.98,28800.0,47.3253,47.4571,47.3165,47.4219,28800.0
2012-12-05 12:00:00,53.99,54.1,53.98,54.01,34700.0,47.4307,47.5273,47.4219,47.4483,34700.0
2012-12-05 12:10:00,54.02,54.03,53.83,53.85,20600.0,47.4571,47.4659,47.2902,47.3077,20600.0
2012-12-05 12:20:00,53.86,53.87,53.72,53.73,23600.0,47.3165,47.3253,47.1935,47.2023,23600.0
2012-12-05 12:30:00,53.73,53.81,53.73,53.79,35600.0,47.2023,47.2726,47.2023,47.255,35600.0
2012-12-05 12:40:00,53.79,53.83,53.76,53.76,24100.0,47.255,47.2902,47.2287,47.2287,24100.0
2012-12-05 12:50:00,53.76,53.79,53.67,53.77,23400.0,47.2287,47.255,47.1496,47.2374,23400.0
2012-12-05 13:00:00,53.77,53.89,53.77,53.88,13700.0,47.2374,47.3429,47.2374,47.3341,13700.0
2012-12-05 13:10:00,53.91,53.94,53.86,53.91,10100.0,47.3604,47.3868,47.3165,47.3604,10100.0
2012-12-05 13:20:00,53.91,53.95,53.87,53.93,9400.0,47.3604,47.3956,47.3253,47.378,9400.0
2012-12-05 13:30:00,53.93,54.03,53.93,54.01,11700.0,47.378,47.4659,47.378,47.4483,11700.0
2012-12-05 13:40:00,54.0,54.05,53.82,53.88,38900.0,47.4395,47.4834,47.2814,47.3341,38900.0
2012-12-05 13:50:00,53.88,54.01,53.88,53.95,19100.0,47.3341,47.4483,47.3341,47.3956,19100.0
2012-12-05 14:00:00,53.95,54.02,53.94,53.96,18600.0,47.3956,47.4571,47.3868,47.4044,18600.0
2012-12-05 14:10:00,53.96,54.02,53.95,54.0,22800.0,47.4044,47.4571,47.3956,47.4395,22800.0
2012-12-05 14:20:00,54.0,54.01,53.88,53.89,27100.0,47.4395,47.4483,47.3341,47.3429,27100.0
2012-12-05 14:30:00,53.89,53.99,53.89,53.99,15100.0,47.3429,47.4307,47.3429,47.4307,15100.0
2012-12-05 14:40:00,53.97,54.01,53.97,54.0,21100.0,47.4131,47.4483,47.4131,47.4395,21100.0
2012-12-05 14:50:00,54.02,54.19,54.02,54.09,30700.0,47.4571,47.6064,47.4571,47.5186,30700.0
2012-12-05 15:00:00,54.1,54.22,54.1,54.21,15500.0,47.5273,47.6328,47.5273,47.624,15500.0
2012-12-05 15:10:00,54.21,54.24,54.11,54.11,20600.0,47.624,47.6503,47.5361,47.5361,20600.0
2012-12-05 15:20:00,54.1,54.11,54.06,54.1,31200.0,47.5273,47.5361,47.4922,47.5273,31200.0
2012-12-05 15:30:00,54.11,54.16,54.09,54.1,29500.0,47.5361,47.5801,47.5186,47.5273,29500.0
2012-12-05 15:40:00,54.1,54.13,54.02,54.02,35300.0,47.5273,47.5537,47.4571,47.4571,35300.0
2012-12-05 15:50:00,54.03,54.13,54.02,54.03,60700.0,47.4659,47.5537,47.4571,47.4659,60700.0
2012-12-06 09:30:00,54.15,54.24,53.96,54.0,80800.0,47.5713,47.6503,47.4044,47.4395,80800.0
2012-12-06 09:40:00,54.04,54.08,53.92,53.98,20400.0,47.4746,47.5098,47.3692,47.4219,20400.0
2012-12-06 09:50:00,53.93,54.02,53.89,53.92,50200.0,47.378,47.4571,47.3429,47.3692,50200.0
2012-12-06 10:00:00,53.9,53.97,53.87,53.96,24100.0,47.3516,47.4131,47.3253,47.4044,24100.0
2012-12-06 10:10:00,53.93,53.97,53.78,53.84,31700.0,47.378,47.4131,47.2462,47.2989,31700.0
2012-12-06 10:20:00,53.84,53.93,53.76,53.88,49900.0,47.2989,47.378,47.2287,47.3341,49900.0
2012-12-06 10:30:00,53.9,53.95,53.82,53.9,26000.0,47.3516,47.3956,47.2814,47.3516,26000.0
2012-12-06 10:40:00,53.88,53.93,53.85,53.91,16200.0,47.3341,47.378,47.3077,47.3604,16200.0
2012-12-06 10:50:00,53.91,54.0,53.87,53.98,49500.0,47.3604,47.4395,47.3253,47.4219,49500.0
2012-12-06 11:00:00,53.98,54.02,53.98,54.01,15400.0,47.4219,47.4571,47.4219,47.4483,15400.0
2012-12-06 11:10:00,54.0,54.04,53.98,54.01,12800.0,47.4395,47.4746,47.4219,47.4483,12800.0
2012-12-06 11:20:00,54.03,54.1,54.01,54.09,11600.0,47.4659,47.5273,47.4483,47.5186,11600.0
2012-12-06 11:30:00,54.08,54.19,54.06,54.16,46500.0,47.5098,47.6064,47.4922,47.5801,46500.0
2012-12-06 11:40:00,54.18,54.29,54.15,54.19,37000.0,47.5976,47.6943,47.5713,47.6064,37000.0
2012-12-06 11:50:00,54.21,54.22,54.09,54.16,11300.0,47.624,47.6328,47.5186,47.5801,11300.0
2012-12-06 12:00:00,54.16,54.33,54.16,54.32,10300.0,47.5801,47.7294,47.5801,47.7206,10300.0
2012-12-06 12:10:00,54.34,54.38,54.31,54.34,11300.0,47.7382,47.7733,47.7118,47.7382,11300.0
2012-12-06 12:20:00,54.33,54.36,54.2,54.28,17300.0,47.7294,47.7558,47.6152,47.6855,17300.0
2012-12-06 12:30:00,54.26,54.31,54.19,54.31,17200.0,47.6679,47.7118,47.6064,47.7118,17200.0
2012-12-06 12:40:00,54.31,54.33,54.26,54.31,14000.0,47.7118,47.7294,47.6679,47.7118,14000.0
2012-12-06 12:50:00,54.3,54.38,54.3,54.33,8800.0,47.7031,47.7733,47.7031,47.7294,8800.0
2012-12-06 13:00:00,54.32,54.32,54.25,54.27,17500.0,47.7206,47.7206,47.6591,47.6767,17500.0
2012-12-06 13:10:00,54.27,54.29,54.25,54.29,15800.0,47.6767,47.6943,47.6591,47.6943,15800.0
2012-12-06 13:20:00,54.29,54.46,54.26,54.43,24700.0,47.6943,47.8436,47.6679,47.8173,24700.0
2012-12-06 13:30:00,54.41,54.44,54.34,54.34,21900.0,47.7997,47.826,47.7382,47.7382,21900.0
2012-12-06 13:40:00,54.34,54.35,54.28,54.31,13600.0,47.7382,47.747,47.6855,47.7118,13600.0
2012-12-06 13:50:00,54.32,54.4,54.28,54.3,20100.0,47.7206,47.7909,47.6855,47.7031,20100.0
2012-12-06 14:00:00,54.3,54.33,54.23,54.24,10900.0,47.7031,47.7294,47.6416,47.6503,10900.0
2012-12-06 14:10:00,54.23,54.26,54.21,54.25,11100.0,47.6416,47.6679,47.624,47.6591,11100.0
2012-12-06 14:20:00,54.25,54.27,54.2,54.23,16900.0,47.6591,47.6767,47.6152,47.6416,16900.0
2012-12-06 14:30:00,54.24,54.25,54.17,54.24,35600.0,47.6503,47.6591,47.5888,47.6503,35600.0
2012-12-06 14:40:00,54.24,54.24,54.14,54.2,34700.0,47.6503,47.6503,47.5625,47.6152,34700.0
2012-12-06 14:50:00,54.2,54.25,54.16,54.17,25700.0,47.6152,47.6591,47.5801,47.5888,25700.0
2012-12-06 15:00:00,54.17,54.2,54.09,54.13,19600.0,47.5888,47.6152,47.5186,47.5537,19600.0
2012-12-06 15:10:00,54.13,54.16,54.07,54.08,19100.0,47.5537,47.5801,47.501,47.5098,19100.0
2012-12-06 15:20:00,54.09,54.13,54.09,54.1,25200.0,47.5186,47.5537,47.5186,47.5273,25200.0
2012-12-06 15:30:00,54.1,54.2,54.09,54.12,34400.0,47.5273,47.6152,47.5186,47.5449,34400.0
2012-12-06 15:40:00,54.12,54.2,54.11,54.13,40800.0,47.5449,47.6152,47.5361,47.5537,40800.0
2012-12-06 15:50:00,54.13,54.2,54.12,54.19,88400.0,47.5537,47.6152,47.5449,47.6064,88400.0
2012-12-07 09:30:00,54.14,54.5,54.14,54.5,68600.0,47.5625,47.8788,47.5625,47.8788,68600.0
2012-12-07 09:40:00,54.47,54.54,54.16,54.17,29000.0,47.8524,47.9139,47.5801,47.5888,29000.0
2012-12-07 09:50:00,54.22,54.3,54.12,54.14,24100.0,47.6328,47.7031,47.5449,47.5625,24100.0
2012-12-07 10:00:00,54.12,54.29,54.05,54.18,37800.0,47.5449,47.6943,47.4834,47.5976,37800.0
2012-12-07 10:10:00,54.18,54.2,54.05,54.06,25600.0,47.5976,47.6152,47.4834,47.4922,25600.0
2012-12-07 10:20:00,54.05,54.22,54.02,54.2,27900.0,47.4834,47.6328,47.4571,47.6152,27900.0
2012-12-07 10:30:00,54.2,54.32,54.15,54.31,16100.0,47.6152,47.7206,47.5713,47.7118,16100.0
2012-12-07 10:40:00,54.32,54.32,54.22,54.22,12200.0,47.7206,47.7206,47.6328,47.6328,12200.0
2012-12-07 10:50:00,54.24,54.24,54.03,54.17,14100.0,47.6503,47.6503,47.4659,47.5888,14100.0
2012-12-07 11:00:00,54.18,54.23,53.94,54.21,20500.0,47.5976,47.6416,47.3868,47.624,20500.0
2012-12-07 11:10:00,54.21,54.43,54.21,54.42,34800.0,47.624,47.8173,47.624,47.8085,34800.0
2012-12-07 11:20:00,54.41,54.45,54.15,54.22,42300.0,47.7997,47.8348,47.5713,47.6328,42300.0
2012-12-07 11:30:00,54.22,54.45,54.18,54.45,48800.0,47.6328,47.8348,47.5976,47.8348,48800.0
2012-12-07 11:40:00,54.45,54.45,54.32,54.41,14500.0,47.8348,47.8348,47.7206,47.7997,14500.0
2012-12-07 11:50:00,54.39,54.44,54.32,54.44,17700.0,47.7821,47.826,47.7206,47.826,17700.0
2012-12-07 12:00:00,54.4,54.56,54.4,54.54,18500.0,47.7909,47.9315,47.7909,47.9139,18500.0
2012-12-07 12:10:00,54.52,54.56,54.43,54.44,25100.0,47.8963,47.9315,47.8173,47.826,25100.0
2012-12-07 12:20:00,54.47,54.51,54.34,54.35,37500.0,47.8524,47.8875,47.7382,47.747,37500.0
2012-12-07 12:30:00,54.36,54.36,54.3,54.3,14400.0,47.7558,47.7558,47.7031,47.7031,14400.0
2012-12-07 12:40:00,54.31,54.39,54.31,54.36,9400.0,47.7118,47.7821,47.7118,47.7558,9400.0
2012-12-07 12:50:00,54.35,54.36,54.29,54.32,9900.0,47.747,47.7558,47.6943,47.7206,9900.0
2012-12-07 13:00:00,54.32,54.43,54.32,54.4,5000.0,47.7206,47.8173,47.7206,47.7909,5000.0
2012-12-07 13:10:00,54.4,54.42,54.3,54.3,5300.0,47.7909,47.8085,47.7031,47.7031,5300.0
2012-12-07 13:20:00,54.29,54.4,54.27,54.37,23300.0,47.6943,47.7909,47.6767,47.7645,23300.0
2012-12-07 13:30:00,54.39,54.46,54.37,54.44,5300.0,47.7821,47.8436,47.7645,47.826,5300.0
2012-12-07 13:40:00,54.47,54.47,54.23,54.3,21900.0,47.8524,47.8524,47.6416,47.7031,21900.0
2012-12-07 13:50:00,54.26,54.39,54.26,54.32,61300.0,47.6679,47.7821,47.6679,47.7206,61300.0
2012-12-07 14:00:00,54.32,54.32,54.21,54.24,8300.0,47.7206,47.7206,47.624,47.6503,8300.0
2012-12-07 14:10:00,54.28,54.37,54.26,54.33,7700.0,47.6855,47.7645,47.6679,47.7294,7700.0
2012-12-07 14:20:00,54.34,54.34,54.3,54.32,17200.0,47.7382,47.7382,47.7031,47.7206,17200.0
2012-12-07 14:30:00,54.33,54.44,54.31,54.42,17300.0,47.7294,47.826,47.7118,47.8085,17300.0
2012-12-07 14:40:00,54.43,54.43,54.34,54.36,7500.0,47.8173,47.8173,47.7382,47.7558,7500.0
2012-12-07 14:50:00,54.34,54.35,54.27,54.27,14200.0,47.7382,47.747,47.6767,47.6767,14200.0
2012-12-07 15:00:00,54.28,54.34,54.26,54.29,9200.0,47.6855,47.7382,47.6679,47.6943,9200.0
2012-12-07 15:10:00,54.29,54.33,54.28,54.28,12600.0,47.6943,47.7294,47.6855,47.6855,12600.0
2012-12-07 15:20:00,54.28,54.29,54.2,54.23,14900.0,47.6855,47.6943,47.6152,47.6416,14900.0
2012-12-07 15:30:00,54.24,54.33,54.23,54.3,17900.0,47.6503,47.7294,47.6416,47.7031,17900.0
2012-12-07 15:40:00,54.3,54.33,54.27,54.29,31000.0,47.7031,47.7294,47.6767,47.6943,31000.0
2012-12-07 15:50:00,54.29,54.35,54.28,54.33,90100.0,47.6943,47.747,47.6855,47.7294,90100.0
2012-12-10 09:30:00,54.37,54.47,54.13,54.4,28900.0,47.7645,47.8524,47.5537,47.7909,28900.0
2012-12-10 09:40:00,54.44,54.45,54.23,54.36,8800.0,47.826,47.8348,47.6416,47.7558,8800.0
2012-12-10 09:50:00,54.35,54.35,54.17,54.19,37300.0,47.747,47.747,47.5888,47.6064,37300.0
2012-12-10 10:00:00,54.23,54.27,54.18,54.23,27400.0,47.6416,47.6767,47.5976,47.6416,27400.0
2012-12-10 10:10:00,54.24,54.27,54.19,54.22,13900.0,47.6503,47.6767,47.6064,47.6328,13900.0
2012-12-10 10:20:00,54.23,54.23,54.13,54.18,23100.0,47.6416,47.6416,47.5537,47.5976,23100.0
2012-12-10 10:30:00,54.16,54.19,54.14,54.18,8700.0,47.5801,47.6064,47.5625,47.5976,8700.0
2012-12-10 10:40:00,54.18,54.22,54.14,54.22,40600.0,47.5976,47.6328,47.5625,47.6328,40600.0
2012-12-10 10:50:00,54.21,54.33,54.21,54.29,28200.0,47.624,47.7294,47.624,47.6943,28200.0
2012-12-10 11:00:00,54.31,54.31,54.18,54.2,7600.0,47.7118,47.7118,47.5976,47.6152,7600.0
2012-12-10 11:10:00,54.23,54.25,54.19,54.25,9900.0,47.6416,47.6591,47.6064,47.6591,9900.0
2012-12-10 11:20:00,54.21,54.25,54.21,54.24,14900.0,47.624,47.6591,47.624,47.6503,14900.0
2012-12-10 11:30:00,54.25,54.3,54.22,54.23,15700.0,47.6591,47.7031,47.6328,47.6416,15700.0
2012-12-10 11:40:00,54.22,54.28,54.2,54.25,6800.0,47.6328,47.6855,47.6152,47.6591,6800.0
2012-12-10 11:50:00,54.24,54.29,54.16,54.26,6800.0,47.6503,47.6943,47.5801,47.6679,6800.0
2012-12-10 12:00:00,54.25,54.32,54.21,54.28,20000.0,47.6591,47.7206,47.624,47.6855,20000.0
2012-12-10 12:10:00,54.26,54.28,54.22,54.25,7200.0,47.6679,47.6855,47.6328,47.6591,7200.0
2012-12-10 12:20:00,54.25,54.29,54.2,54.26,45300.0,47.6591,47.6943,47.6152,47.6679,45300.0
2012-12-10 12:30:00,54.23,54.27,54.22,54.25,10200.0,47.6416,47.6767,47.6328,47.6591,10200.0
2012-12-10 12:40:00,54.24,54.28,54.15,54.15,18800.0,47.6503,47.6855,47.5713,47.5713,18800.0
2012-12-10 12:50:00,54.15,54.27,54.14,54.24,14000.0,47.5713,47.6767,47.5625,47.6503,14000.0
2012-12-10 13:00:00,54.27,54.27,54.21,54.26,7900.0,47.6767,47.6767,47.624,47.6679,7900.0
2012-12-10 13:10:00,54.26,54.27,54.24,54.25,11100.0,47.6679,47.6767,47.6503,47.6591,11100.0
2012-12-10 13:20:00,54.24,54.25,54.17,54.23,10200.0,47.6503,47.6591,47.5888,47.6416,10200.0
2012-12-10 13:30:00,54.23,54.23,54.1,54.1,14400.0,47.6416,47.6416,47.5273,47.5273,14400.0
2012-12-10 13:40:00,54.11,54.23,54.11,54.21,9300.0,47.5361,47.6416,47.5361,47.624,9300.0
2012-12-10 13:50:00,54.22,54.25,54.19,54.21,11700.0,47.6328,47.6591,47.6064,47.624,11700.0
2012-12-10 14:00:00,54.22,54.25,54.22,54.25,7800.0,47.6328,47.6591,47.6328,47.6591,7800.0
2012-12-10 14:10:00,54.24,54.27,54.22,54.26,8600.0,47.6503,47.6767,47.6328,47.6679,8600.0
2012-12-10 14:20:00,54.25,54.29,54.24,54.24,8000.0,47.6591,47.6943,47.6503,47.6503,8000.0
2012-12-10 14:30:00,54.26,54.28,54.2,54.25,7400.0,47.6679,47.6855,47.6152,47.6591,7400.0
2012-12-10 14:40:00,54.26,54.31,54.25,54.27,9000.0,47.6679,47.7118,47.6591,47.6767,9000.0
2012-12-10 14:50:00,54.27,54.3,54.06,54.18,43200.0,47.6767,47.7031,47.4922,47.5976,43200.0
2012-12-10 15:00:00,54.18,54.25,54.18,54.22,13000.0,47.5976,47.6591,47.5976,47.6328,13000.0
2012-12-10 15:10:00,54.2,54.23,54.16,54.21,20700.0,47.6152,47.6416,47.5801,47.624,20700.0
2012-12-10 15:20:00,54.2,54.21,54.15,54.2,24000.0,47.6152,47.624,47.5713,47.6152,24000.0
2012-12-10 15:30:00,54.23,54.27,54.2,54.26,39100.0,47.6416,47.6767,47.6152,47.6679,39100.0
2012-12-10 15:40:00,54.25,54.31,54.22,54.23,31900.0,47.6591,47.7118,47.6328,47.6416,31900.0
2012-12-10 15:50:00,54.22,54.23,54.16,54.21,46300.0,47.6328,47.6416,47.5801,47.624,46300.0
2012-12-11 09:30:00,54.35,54.49,54.25,54.44,21900.0,47.747,47.87,47.6591,47.826,21900.0
2012-12-11 09:40:00,54.5,54.5,54.34,54.44,5500.0,47.8788,47.8788,47.7382,47.826,5500.0
2012-12-11 09:50:00,54.41,54.48,54.36,54.4,11700.0,47.7997,47.8612,47.7558,47.7909,11700.0
2012-12-11 10:00:00,54.44,54.46,54.37,54.39,22200.0,47.826,47.8436,47.7645,47.7821,22200.0
2012-12-11 10:10:00,54.39,54.42,54.3,54.35,19400.0,47.7821,47.8085,47.7031,47.747,19400.0
2012-12-11 10:20:00,54.39,54.39,54.32,54.32,7400.0,47.7821,47.7821,47.7206,47.7206,7400.0
2012-12-11 10:30:00,54.34,54.38,54.31,54.35,11000.0,47.7382,47.7733,47.7118,47.747,11000.0
2012-12-11 10:40:00,54.36,54.4,54.34,54.36,15800.0,47.7558,47.7909,47.7382,47.7558,15800.0
2012-12-11 10:50:00,54.37,54.4,54.31,54.35,9200.0,47.7645,47.7909,47.7118,47.747,9200.0
2012-12-11 11:00:00,54.36,54.36,54.28,54.28,7900.0,47.7558,47.7558,47.6855,47.6855,7900.0
2012-12-11 11:10:00,54.31,54.38,54.3,54.35,11800.0,47.7118,47.7733,47.7031,47.747,11800.0
2012-12-11 11:20:00,54.35,54.44,54.34,54.36,43800.0,47.747,47.826,47.7382,47.7558,43800.0
2012-12-11 11:30:00,54.37,54.38,54.32,54.33,10300.0,47.7645,47.7733,47.7206,47.7294,10300.0
2012-12-11 11:40:00,54.34,54.37,54.33,54.35,17300.0,47.7382,47.7645,47.7294,47.747,17300.0
2012-12-11 11:50:00,54.35,54.37,54.31,54.33,8600.0,47.747,47.7645,47.7118,47.7294,8600.0
2012-12-11 12:00:00,54.34,54.34,54.24,54.3,7400.0,47.7382,47.7382,47.6503,47.7031,7400.0
2012-12-11 12:10:00,54.31,54.34,54.24,54.28,10100.0,47.7118,47.7382,47.6503,47.6855,10100.0
2012-12-11 12:20:00,54.29,54.39,54.29,54.37,8400.0,47.6943,47.7821,47.6943,47.7645,8400.0
2012-12-11 12:30:00,54.36,54.41,54.36,54.4,5000.0,47.7558,47.7997,47.7558,47.7909,5000.0
2012-12-11 12:40:00,54.42,54.43,54.4,54.41,4400.0,47.8085,47.8173,47.7909,47.7997,4400.0
2012-12-11 12:50:00,54.41,54.43,54.39,54.39,5800.0,47.7997,47.8173,47.7821,47.7821,5800.0
2012-12-11 13:00:00,54.39,54.41,54.38,54.38,12800.0,47.7821,47.7997,47.7733,47.7733,12800.0
2012-12-11 13:10:00,54.37,54.41,54.36,54.4,4700.0,47.7645,47.7997,47.7558,47.7909,4700.0
2012-12-11 13:20:00,54.41,54.41,54.37,54.4,6900.0,47.7997,47.7997,47.7645,47.7909,6900.0
2012-12-11 13:30:00,54.39,54.39,54.32,54.32,4700.0,47.7821,47.7821,47.7206,47.7206,4700.0
2012-12-11 13:40:00,54.29,54.36,54.29,54.33,6000.0,47.6943,47.7558,47.6943,47.7294,6000.0
2012-12-11 13:50:00,54.33,54.33,54.27,54.28,9700.0,47.7294,47.7294,47.6767,47.6855,9700.0
2012-12-11 14:00:00,54.29,54.34,54.29,54.33,8700.0,47.6943,47.7382,47.6943,47.7294,8700.0
2012-12-11 14:10:00,54.33,54.39,54.33,54.34,15600.0,47.7294,47.7821,47.7294,47.7382,15600.0
2012-12-11 14:20:00,54.34,54.37,54.29,54.31,17700.0,47.7382,47.7645,47.6943,47.7118,17700.0
2012-12-11 14:30:00,54.3,54.3,54.23,54.25,13600.0,47.7031,47.7031,47.6416,47.6591,13600.0
2012-12-11 14:40:00,54.26,54.32,54.23,54.26,15500.0,47.6679,47.7206,47.6416,47.6679,15500.0
2012-12-11 14:50:00,54.26,54.31,54.26,54.28,8000.0,47.6679,47.7118,47.6679,47.6855,8000.0
2012-12-11 15:00:00,54.28,54.28,54.17,54.21,15500.0,47.6855,47.6855,47.5888,47.624,15500.0
2012-12-11 15:10:00,54.2,54.23,54.15,54.18,11300.0,47.6152,47.6416,47.5713,47.5976,11300.0
2012-12-11 15:20:00,54.21,54.28,54.19,54.28,16600.0,47.624,47.6855,47.6064,47.6855,16600.0
2012-12-11 15:30:00,54.29,54.32,54.22,54.23,31000.0,47.6943,47.7206,47.6328,47.6416,31000.0
2012-12-11 15:40:00,54.22,54.22,54.16,54.18,39700.0,47.6328,47.6328,47.5801,47.5976,39700.0
2012-12-11 15:50:00,54.18,54.2,54.15,54.18,62800.0,47.5976,47.6152,47.5713,47.5976,62800.0
2012-12-12 09:30:00,54.37,54.41,54.14,54.21,13300.0,47.7645,47.7997,47.5625,47.624,13300.0
2012-12-12 09:40:00,54.22,54.22,53.96,53.99,23200.0,47.6328,47.6328,47.4044,47.4307,23200.0
2012-12-12 09:50:00,53.99,54.21,53.96,54.12,21500.0,47.4307,47.624,47.4044,47.5449,21500.0
2012-12-12 10:00:00,54.09,54.1,54.04,54.1,8600.0,47.5186,47.5273,47.4746,47.5273,8600.0
2012-12-12 10:10:00,54.09,54.16,54.04,54.07,15300.0,47.5186,47.5801,47.4746,47.501,15300.0
2012-12-12 10:20:00,54.08,54.14,54.05,54.12,73900.0,47.5098,47.5625,47.4834,47.5449,73900.0
2012-12-12 10:30:00,54.12,54.16,54.08,54.15,20000.0,47.5449,47.5801,47.5098,47.5713,20000.0
2012-12-12 10:40:00,54.14,54.15,54.05,54.1,43100.0,47.5625,47.5713,47.4834,47.5273,43100.0
2012-12-12 10:50:00,54.09,54.12,54.04,54.1,47500.0,47.5186,47.5449,47.4746,47.5273,47500.0
2012-12-12 11:00:00,54.11,54.15,54.08,54.15,49500.0,47.5361,47.5713,47.5098,47.5713,49500.0
2012-12-12 11:10:00,54.15,54.18,54.1,54.13,19100.0,47.5713,47.5976,47.5273,47.5537,19100.0
2012-12-12 11:20:00,54.13,54.16,54.08,54.08,36400.0,47.5537,47.5801,47.5098,47.5098,36400.0
2012-12-12 11:30:00,54.1,54.13,54.03,54.09,31700.0,47.5273,47.5537,47.4659,47.5186,31700.0
2012-12-12 11:40:00,54.09,54.11,54.02,54.02,30300.0,47.5186,47.5361,47.4571,47.4571,30300.0
2012-12-12 11:50:00,54.02,54.03,53.97,53.98,13200.0,47.4571,47.4659,47.4131,47.4219,13200.0
2012-12-12 12:00:00,53.98,54.02,53.94,53.97,31900.0,47.4219,47.4571,47.3868,47.4131,31900.0
2012-12-12 12:10:00,53.95,53.97,53.88,53.9,20700.0,47.3956,47.4131,47.3341,47.3516,20700.0
2012-12-12 12:20:00,53.9,53.94,53.84,53.9,15600.0,47.3516,47.3868,47.2989,47.3516,15600.0
2012-12-12 12:30:00,53.9,53.97,53.75,53.96,30100.0,47.3516,47.4131,47.2199,47.4044,30100.0
2012-12-12 12:40:00,53.96,53.97,53.89,53.97,43000.0,47.4044,47.4131,47.3429,47.4131,43000.0
2012-12-12 12:50:00,53.97,54.04,53.93,54.03,33900.0,47.4131,47.4746,47.378,47.4659,33900.0
2012-12-12 13:00:00,54.05,54.08,53.99,54.02,17800.0,47.4834,47.5098,47.4307,47.4571,17800.0
2012-12-12 13:10:00,54.02,54.04,53.94,53.97,19500.0,47.4571,47.4746,47.3868,47.4131,19500.0
2012-12-12 13:20:00,53.98,54.0,53.93,53.95,20200.0,47.4219,47.4395,47.378,47.3956,20200.0
2012-12-12 13:30:00,53.95,54.0,53.9,53.91,14800.0,47.3956,47.4395,47.3516,47.3604,14800.0
2012-12-12 13:40:00,53.91,53.94,53.87,53.9,13000.0,47.3604,47.3868,47.3253,47.3516,13000.0
2012-12-12 13:50:00,53.91,54.0,53.91,53.94,15900.0,47.3604,47.4395,47.3604,47.3868,15900.0
2012-12-12 14:00:00,53.97,54.02,53.92,53.98,19300.0,47.4131,47.4571,47.3692,47.4219,19300.0
2012-12-12 14:10:00,53.96,53.98,53.94,53.96,15200.0,47.4044,47.4219,47.3868,47.4044,15200.0
2012-12-12 14:20:00,53.94,54.01,53.91,53.98,34400.0,47.3868,47.4483,47.3604,47.4219,34400.0
2012-12-12 14:30:00,53.98,54.0,53.96,53.99,24900.0,47.4219,47.4395,47.4044,47.4307,24900.0
2012-12-12 14:40:00,54.0,54.02,53.97,53.97,25800.0,47.4395,47.4571,47.4131,47.4131,25800.0
2012-12-12 14:50:00,54.0,54.0,53.94,53.98,14500.0,47.4395,47.4395,47.3868,47.4219,14500.0
2012-12-12 15:00:00,53.98,54.0,53.95,53.97,18900.0,47.4219,47.4395,47.3956,47.4131,18900.0
2012-12-12 15:10:00,54.0,54.0,53.95,53.97,18500.0,47.4395,47.4395,47.3956,47.4131,18500.0
2012-12-12 15:20:00,53.97,53.99,53.87,53.93,18600.0,47.4131,47.4307,47.3253,47.378,18600.0
2012-12-12 15:30:00,53.92,53.96,53.89,53.89,25300.0,47.3692,47.4044,47.3429,47.3429,25300.0
2012-12-12 15:40:00,53.88,53.96,53.86,53.95,31800.0,47.3341,47.4044,47.3165,47.3956,31800.0
2012-12-12 15:50:00,53.96,54.0,53.92,53.99,65000.0,47.4044,47.4395,47.3692,47.4307,65000.0
2012-12-13 09:30:00,53.94,54.02,53.76,53.79,7900.0,47.3868,47.4571,47.2287,47.255,7900.0
2012-12-13 09:40:00,53.81,53.89,53.78,53.84,6300.0,47.2726,47.3429,47.2462,47.2989,6300.0
2012-12-13 09:50:00,53.89,53.97,53.87,53.94,6300.0,47.3429,47.4131,47.3253,47.3868,6300.0
2012-12-13 10:00:00,53.89,54.0,53.88,54.0,9400.0,47.3429,47.4395,47.3341,47.4395,9400.0
2012-12-13 10:10:00,53.99,54.07,53.96,54.0,11400.0,47.4307,47.501,47.4044,47.4395,11400.0
2012-12-13 10:20:00,54.0,54.03,53.8,53.86,16500.0,47.4395,47.4659,47.2638,47.3165,16500.0
2012-12-13 10:30:00,53.87,53.89,53.78,53.8,10000.0,47.3253,47.3429,47.2462,47.2638,10000.0
2012-12-13 10:40:00,53.8,53.81,53.72,53.75,8000.0,47.2638,47.2726,47.1935,47.2199,8000.0
2012-12-13 10:50:00,53.75,53.8,53.74,53.75,4300.0,47.2199,47.2638,47.2111,47.2199,4300.0
2012-12-13 11:00:00,53.75,53.77,53.73,53.75,6300.0,47.2199,47.2374,47.2023,47.2199,6300.0
2012-12-13 11:10:00,53.74,53.74,53.63,53.65,6200.0,47.2111,47.2111,47.1145,47.132,6200.0
2012-12-13 11:20:00,53.65,53.65,53.57,53.61,6600.0,47.132,47.132,47.0617,47.0969,6600.0
2012-12-13 11:30:00,53.61,53.71,53.61,53.65,10100.0,47.0969,47.1847,47.0969,47.132,10100.0
2012-12-13 11:40:00,53.69,53.69,53.59,53.61,4200.0,47.1672,47.1672,47.0793,47.0969,4200.0
2012-12-13 11:50:00,53.6,53.7,53.59,53.7,10500.0,47.0881,47.1759,47.0793,47.1759,10500.0
2012-12-13 12:00:00,53.69,53.76,53.69,53.74,5800.0,47.1672,47.2287,47.1672,47.2111,5800.0
2012-12-13 12:10:00,53.75,53.77,53.66,53.66,5300.0,47.2199,47.2374,47.1408,47.1408,5300.0
2012-12-13 12:20:00,53.67,53.72,53.59,53.59,5100.0,47.1496,47.1935,47.0793,47.0793,5100.0
2012-12-13 12:30:00,53.59,53.6,53.45,53.47,19000.0,47.0793,47.0881,46.9563,46.9739,19000.0
2012-12-13 12:40:00,53.47,53.47,53.38,53.38,10900.0,46.9739,46.9739,46.8948,46.8948,10900.0
2012-12-13 12:50:00,53.4,53.42,53.27,53.27,30200.0,46.9124,46.93,46.7982,46.7982,30200.0
2012-12-13 13:00:00,53.29,53.41,53.29,53.4,8400.0,46.8158,46.9212,46.8158,46.9124,8400.0
2012-12-13 13:10:00,53.4,53.43,53.34,53.43,3900.0,46.9124,46.9387,46.8597,46.9387,3900.0
2012-12-13 13:20:00,53.41,53.5,53.41,53.48,10500.0,46.9212,47.0002,46.9212,46.9827,10500.0
2012-12-13 13:30:00,53.49,53.5,53.46,53.5,4900.0,46.9915,47.0002,46.9651,47.0002,4900.0
2012-12-13 13:40:00,53.49,53.5,53.43,53.43,6700.0,46.9915,47.0002,46.9387,46.9387,6700.0
2012-12-13 13:50:00,53.42,53.45,53.39,53.45,12300.0,46.93,46.9563,46.9036,46.9563,12300.0
2012-12-13 14:00:00,53.47,53.5,53.37,53.41,8700.0,46.9739,47.0002,46.886,46.9212,8700.0
2012-12-13 14:10:00,53.41,53.41,53.3,53.34,19100.0,46.9212,46.9212,46.8245,46.8597,19100.0
2012-12-13 14:20:00,53.34,53.37,53.3,53.35,13700.0,46.8597,46.886,46.8245,46.8685,13700.0
2012-12-13 14:30:00,53.35,53.36,53.3,53.33,11600.0,46.8685,46.8773,46.8245,46.8509,11600.0
2012-12-13 14:40:00,53.33,53.34,53.27,53.3,16000.0,46.8509,46.8597,46.7982,46.8245,16000.0
2012-12-13 14:50:00,53.32,53.32,53.27,53.27,9700.0,46.8421,46.8421,46.7982,46.7982,9700.0
2012-12-13 15:00:00,53.28,53.31,53.24,53.26,19200.0,46.807,46.8333,46.7718,46.7894,19200.0
2012-12-13 15:10:00,53.25,53.27,53.23,53.23,15200.0,46.7806,46.7982,46.763,46.763,15200.0
2012-12-13 15:20:00,53.23,53.3,53.23,53.25,26100.0,46.763,46.8245,46.763,46.7806,26100.0
2012-12-13 15:30:00,53.25,53.39,53.22,53.39,34400.0,46.7806,46.9036,46.7543,46.9036,34400.0
2012-12-13 15:40:00,53.4,53.47,53.36,53.37,28700.0,46.9124,46.9739,46.8773,46.886,28700.0
2012-12-13 15:50:00,53.38,53.41,53.27,53.29,73200.0,46.8948,46.9212,46.7982,46.8158,73200.0
2012-12-14 09:30:00,53.11,53.46,53.1,53.41,17300.0,46.6576,46.9651,46.6488,46.9212,17300.0
2012-12-14 09:40:00,53.44,53.56,53.41,53.47,8700.0,46.9475,47.053,46.9212,46.9739,8700.0
2012-12-14 09:50:00,53.42,53.46,53.27,53.27,13500.0,46.93,46.9651,46.7982,46.7982,13500.0
2012-12-14 10:00:00,53.3,53.35,53.27,53.28,21300.0,46.8245,46.8685,46.7982,46.807,21300.0
2012-12-14 10:10:00,53.27,53.32,53.11,53.11,17200.0,46.7982,46.8421,46.6576,46.6576,17200.0
2012-12-14 10:20:00,53.12,53.22,53.09,53.14,12600.0,46.6664,46.7543,46.6401,46.684,12600.0
2012-12-14 10:30:00,53.14,53.2,52.92,53.0,29700.0,46.684,46.7367,46.4907,46.561,29700.0
2012-12-14 10:40:00,53.0,53.2,53.0,53.2,12000.0,46.561,46.7367,46.561,46.7367,12000.0
2012-12-14 10:50:00,53.18,53.23,53.01,53.02,9900.0,46.7191,46.763,46.5698,46.5786,9900.0
2012-12-14 11:00:00,53.04,53.09,52.98,53.07,13400.0,46.5961,46.6401,46.5434,46.6225,13400.0
2012-12-14 11:10:00,53.06,53.15,53.03,53.05,8200.0,46.6137,46.6928,46.5873,46.6049,8200.0
2012-12-14 11:20:00,53.05,53.05,52.95,52.97,6100.0,46.6049,46.6049,46.5171,46.5346,6100.0
2012-12-14 11:30:00,52.97,52.99,52.92,52.98,7700.0,46.5346,46.5522,46.4907,46.5434,7700.0
2012-12-14 11:40:00,52.94,53.0,52.93,52.93,4000.0,46.5083,46.561,46.4995,46.4995,4000.0
2012-12-14 11:50:00,52.94,52.95,52.91,52.93,4300.0,46.5083,46.5171,46.4819,46.4995,4300.0
2012-12-14 12:00:00,52.93,53.07,52.93,53.07,24400.0,46.4995,46.6225,46.4995,46.6225,24400.0
2012-12-14 12:10:00,53.07,53.13,53.04,53.04,9000.0,46.6225,46.6752,46.5961,46.5961,9000.0
2012-12-14 12:20:00,53.06,53.08,53.01,53.08,6900.0,46.6137,46.6313,46.5698,46.6313,6900.0
2012-12-14 12:30:00,53.09,53.1,53.04,53.08,5600.0,46.6401,46.6488,46.5961,46.6313,5600.0
2012-12-14 12:40:00,53.08,53.14,53.07,53.12,7000.0,46.6313,46.684,46.6225,46.6664,7000.0
2012-12-14 12:50:00,53.11,53.11,53.02,53.07,4600.0,46.6576,46.6576,46.5786,46.6225,4600.0
2012-12-14 13:00:00,53.06,53.08,53.03,53.04,6000.0,46.6137,46.6313,46.5873,46.5961,6000.0
2012-12-14 13:10:00,53.04,53.04,52.96,52.97,4800.0,46.5961,46.5961,46.5258,46.5346,4800.0
2012-12-14 13:20:00,52.97,53.03,52.93,52.97,10200.0,46.5346,46.5873,46.4995,46.5346,10200.0
2012-12-14 13:30:00,52.97,53.0,52.92,52.93,10100.0,46.5346,46.561,46.4907,46.4995,10100.0
2012-12-14 13:40:00,52.93,52.99,52.9,52.93,8800.0,46.4995,46.5522,46.4731,46.4995,8800.0
2012-12-14 13:50:00,52.93,53.02,52.92,53.02,11100.0,46.4995,46.5786,46.4907,46.5786,11100.0
2012-12-14 14:00:00,53.02,53.07,53.02,53.06,8700.0,46.5786,46.6225,46.5786,46.6137,8700.0
2012-12-14 14:10:00,53.06,53.1,53.02,53.04,7200.0,46.6137,46.6488,46.5786,46.5961,7200.0
2012-12-14 14:20:00,53.01,53.03,52.96,52.96,7600.0,46.5698,46.5873,46.5258,46.5258,7600.0
2012-12-14 14:30:00,52.95,53.0,52.92,52.98,7400.0,46.5171,46.561,46.4907,46.5434,7400.0
2012-12-14 14:40:00,52.99,53.0,52.91,52.96,19600.0,46.5522,46.561,46.4819,46.5258,19600.0
2012-12-14 14:50:00,52.96,53.0,52.96,52.96,14700.0,46.5258,46.561,46.5258,46.5258,14700.0
2012-12-14 15:00:00,52.98,52.98,52.86,52.87,10400.0,46.5434,46.5434,46.438,46.4468,10400.0
2012-12-14 15:10:00,52.87,52.91,52.85,52.85,41400.0,46.4468,46.4819,46.4292,46.4292,41400.0
2012-12-14 15:20:00,52.86,52.95,52.84,52.95,25500.0,46.438,46.5171,46.4204,46.5171,25500.0
2012-12-14 15:30:00,52.95,53.0,52.89,52.98,37300.0,46.5171,46.561,46.4644,46.5434,37300.0
2012-12-14 15:40:00,52.98,53.05,52.97,52.97,36000.0,46.5434,46.6049,46.5346,46.5346,36000.0
2012-12-14 15:50:00,52.98,53.02,52.93,53.01,82900.0,46.5434,46.5786,46.4995,46.5698,82900.0
2012-12-17 09:30:00,53.21,53.68,53.01,53.5,69000.0,46.7455,47.1584,46.5698,47.0002,69000.0
2012-12-17 09:40:00,53.49,53.55,53.47,53.51,75100.0,46.9915,47.0442,46.9739,47.009,75100.0
2012-12-17 09:50:00,53.52,53.9,53.51,53.85,23900.0,47.0178,47.3516,47.009,47.3077,23900.0
2012-12-17 10:00:00,53.85,54.09,53.83,54.01,62000.0,47.3077,47.5186,47.2902,47.4483,62000.0
2012-12-17 10:10:00,54.02,54.09,53.93,54.01,39500.0,47.4571,47.5186,47.378,47.4483,39500.0
2012-12-17 10:20:00,54.0,54.05,53.96,54.02,35100.0,47.4395,47.4834,47.4044,47.4571,35100.0
2012-12-17 10:30:00,54.03,54.12,54.0,54.1,42100.0,47.4659,47.5449,47.4395,47.5273,42100.0
2012-12-17 10:40:00,54.1,54.2,54.04,54.09,54800.0,47.5273,47.6152,47.4746,47.5186,54800.0
2012-12-17 10:50:00,54.12,54.17,53.99,54.0,44400.0,47.5449,47.5888,47.4307,47.4395,44400.0
2012-12-17 11:00:00,54.02,54.3,54.01,54.28,46500.0,47.4571,47.7031,47.4483,47.6855,46500.0
2012-12-17 11:10:00,54.28,54.37,54.26,54.37,28300.0,47.6855,47.7645,47.6679,47.7645,28300.0
2012-12-17 11:20:00,54.36,54.41,54.33,54.37,27500.0,47.7558,47.7997,47.7294,47.7645,27500.0
2012-12-17 11:30:00,54.37,54.5,54.34,54.37,33600.0,47.7645,47.8788,47.7382,47.7645,33600.0
2012-12-17 11:40:00,54.37,54.49,54.36,54.48,18100.0,47.7645,47.87,47.7558,47.8612,18100.0
2012-12-17 11:50:00,54.48,54.51,54.45,54.49,17900.0,47.8612,47.8875,47.8348,47.87,17900.0
2012-12-17 12:00:00,54.5,54.56,54.46,54.54,22300.0,47.8788,47.9315,47.8436,47.9139,22300.0
2012-12-17 12:10:00,54.55,54.56,54.44,54.44,18200.0,47.9227,47.9315,47.826,47.826,18200.0
2012-12-17 12:20:00,54.45,54.61,54.45,54.57,24300.0,47.8348,47.9754,47.8348,47.9402,24300.0
2012-12-17 12:30:00,54.55,54.57,54.5,54.5,12100.0,47.9227,47.9402,47.8788,47.8788,12100.0
2012-12-17 12:40:00,54.51,54.51,54.41,54.41,18800.0,47.8875,47.8875,47.7997,47.7997,18800.0
2012-12-17 12:50:00,54.41,54.45,54.4,54.44,15900.0,47.7997,47.8348,47.7909,47.826,15900.0
2012-12-17 13:00:00,54.43,54.57,54.43,54.56,23700.0,47.8173,47.9402,47.8173,47.9315,23700.0
2012-12-17 13:10:00,54.56,54.58,54.49,54.49,18600.0,47.9315,47.949,47.87,47.87,18600.0
2012-12-17 13:20:00,54.49,54.66,54.49,54.64,26400.0,47.87,48.0193,47.87,48.0017,26400.0
2012-12-17 13:30:00,54.64,54.67,54.61,54.65,26800.0,48.0017,48.0281,47.9754,48.0105,26800.0
2012-12-17 13:40:00,54.65,54.65,54.5,54.58,28100.0,48.0105,48.0105,47.8788,47.949,28100.0
2012-12-17 13:50:00,54.58,54.66,54.54,54.65,28100.0,47.949,48.0193,47.9139,48.0105,28100.0
2012-12-17 14:00:00,54.64,54.64,54.54,54.55,42800.0,48.0017,48.0017,47.9139,47.9227,42800.0
2012-12-17 14:10:00,54.56,54.57,54.44,54.45,19700.0,47.9315,47.9402,47.826,47.8348,19700.0
2012-12-17 14:20:00,54.45,54.45,54.32,54.4,31500.0,47.8348,47.8348,47.7206,47.7909,31500.0
2012-12-17 14:30:00,54.42,54.47,54.41,54.41,19400.0,47.8085,47.8524,47.7997,47.7997,19400.0
2012-12-17 14:40:00,54.41,54.43,54.38,54.42,25900.0,47.7997,47.8173,47.7733,47.8085,25900.0
2012-12-17 14:50:00,54.4,54.49,54.38,54.48,38400.0,47.7909,47.87,47.7733,47.8612,38400.0
2012-12-17 15:00:00,54.47,54.62,54.47,54.62,41000.0,47.8524,47.9842,47.8524,47.9842,41000.0
2012-12-17 15:10:00,54.62,54.63,54.55,54.55,29100.0,47.9842,47.993,47.9227,47.9227,29100.0
2012-12-17 15:20:00,54.56,54.67,54.56,54.65,42800.0,47.9315,48.0281,47.9315,48.0105,42800.0
2012-12-17 15:30:00,54.65,54.76,54.64,54.75,64200.0,48.0105,48.1072,48.0017,48.0984,64200.0
2012-12-17 15:40:00,54.76,54.78,54.74,54.76,75200.0,48.1072,48.1247,48.0896,48.1072,75200.0
2012-12-17 15:50:00,54.76,54.91,54.76,54.91,116900.0,48.1072,48.2389,48.1072,48.2389,116900.0
2012-12-18 09:30:00,54.79,54.99,54.79,54.86,34800.0,48.1335,48.3092,48.1335,48.195,34800.0
2012-12-18 09:40:00,54.86,54.88,54.6,54.65,15400.0,48.195,48.2126,47.9666,48.0105,15400.0
2012-12-18 09:50:00,54.64,54.64,54.47,54.47,19200.0,48.0017,48.0017,47.8524,47.8524,19200.0
2012-12-18 10:00:00,54.48,54.53,54.33,54.37,43000.0,47.8612,47.9051,47.7294,47.7645,43000.0
2012-12-18 10:10:00,54.38,54.51,54.38,54.42,28500.0,47.7733,47.8875,47.7733,47.8085,28500.0
2012-12-18 10:20:00,54.39,54.51,54.38,54.5,25100.0,47.7821,47.8875,47.7733,47.8788,25100.0
2012-12-18 10:30:00,54.5,54.57,54.45,54.56,22600.0,47.8788,47.9402,47.8348,47.9315,22600.0
2012-12-18 10:40:00,54.55,54.66,54.51,54.64,22600.0,47.9227,48.0193,47.8875,48.0017,22600.0
2012-12-18 10:50:00,54.64,54.67,54.56,54.58,21500.0,48.0017,48.0281,47.9315,47.949,21500.0
2012-12-18 11:00:00,54.6,54.7,54.58,54.66,10100.0,47.9666,48.0545,47.949,48.0193,10100.0
2012-12-18 11:10:00,54.63,54.8,54.63,54.78,12800.0,47.993,48.1423,47.993,48.1247,12800.0
2012-12-18 11:20:00,54.78,54.8,54.65,54.68,12500.0,48.1247,48.1423,48.0105,48.0369,12500.0
2012-12-18 11:30:00,54.69,54.7,54.63,54.66,21100.0,48.0457,48.0545,47.993,48.0193,21100.0
2012-12-18 11:40:00,54.66,54.69,54.64,54.69,14100.0,48.0193,48.0457,48.0017,48.0457,14100.0
2012-12-18 11:50:00,54.68,54.69,54.64,54.67,8200.0,48.0369,48.0457,48.0017,48.0281,8200.0
2012-12-18 12:00:00,54.67,54.73,54.66,54.66,12500.0,48.0281,48.0808,48.0193,48.0193,12500.0
2012-12-18 12:10:00,54.67,54.69,54.65,54.69,12800.0,48.0281,48.0457,48.0105,48.0457,12800.0
2012-12-18 12:20:00,54.68,54.74,54.62,54.62,9600.0,48.0369,48.0896,47.9842,47.9842,9600.0
2012-12-18 12:30:00,54.62,54.65,54.52,54.65,27500.0,47.9842,48.0105,47.8963,48.0105,27500.0
2012-12-18 12:40:00,54.65,54.76,54.64,54.74,9700.0,48.0105,48.1072,48.0017,48.0896,9700.0
2012-12-18 12:50:00,54.75,54.8,54.74,54.79,5100.0,48.0984,48.1423,48.0896,48.1335,5100.0
2012-12-18 13:00:00,54.8,54.86,54.76,54.84,9900.0,48.1423,48.195,48.1072,48.1774,9900.0
2012-12-18 13:10:00,54.86,54.88,54.81,54.81,11800.0,48.195,48.2126,48.1511,48.1511,11800.0
2012-12-18 13:20:00,54.78,54.8,54.75,54.75,10800.0,48.1247,48.1423,48.0984,48.0984,10800.0
2012-12-18 13:30:00,54.75,54.79,54.72,54.75,11800.0,48.0984,48.1335,48.072,48.0984,11800.0
2012-12-18 13:40:00,54.77,54.82,54.77,54.8,9300.0,48.116,48.1599,48.116,48.1423,9300.0
2012-12-18 13:50:00,54.8,54.88,54.72,54.88,21900.0,48.1423,48.2126,48.072,48.2126,21900.0
2012-12-18 14:00:00,54.88,54.94,54.86,54.9,13800.0,48.2126,48.2653,48.195,48.2302,13800.0
2012-12-18 14:10:00,54.91,54.95,54.87,54.91,10200.0,48.2389,48.2741,48.2038,48.2389,10200.0
2012-12-18 14:20:00,54.91,54.96,54.9,54.92,17200.0,48.2389,48.2829,48.2302,48.2477,17200.0
2012-12-18 14:30:00,54.93,54.94,54.87,54.94,11300.0,48.2565,48.2653,48.2038,48.2653,11300.0
2012-12-18 14:40:00,54.94,54.98,54.89,54.98,14500.0,48.2653,48.3004,48.2214,48.3004,14500.0
2012-12-18 14:50:00,54.98,55.03,54.95,54.97,31500.0,48.3004,48.3444,48.2741,48.2917,31500.0
2012-12-18 15:00:00,54.98,55.03,54.97,55.01,21500.0,48.3004,48.3444,48.2917,48.3268,21500.0
2012-12-18 15:10:00,55.02,55.04,54.93,55.01,24200.0,48.3356,48.3531,48.2565,48.3268,24200.0
2012-12-18 15:20:00,55.0,55.02,54.88,54.9,18500.0,48.318,48.3356,48.2126,48.2302,18500.0
2012-12-18 15:30:00,54.9,54.93,54.79,54.81,30300.0,48.2302,48.2565,48.1335,48.1511,30300.0
2012-12-18 15:40:00,54.81,54.85,54.75,54.81,53800.0,48.1511,48.1862,48.0984,48.1511,53800.0
2012-12-18 15:50:00,54.81,54.96,54.8,54.94,71800.0,48.1511,48.2829,48.1423,48.2653,71800.0
2012-12-19 09:30:00,55.0,55.0,54.73,54.76,13000.0,48.318,48.318,48.0808,48.1072,13000.0
2012-12-19 09:40:00,54.73,54.76,54.45,54.45,9900.0,48.0808,48.1072,47.8348,47.8348,9900.0
2012-12-19 09:50:00,54.43,54.45,54.38,54.42,13600.0,47.8173,47.8348,47.7733,47.8085,13600.0
2012-12-19 10:00:00,54.42,54.42,54.31,54.33,10100.0,47.8085,47.8085,47.7118,47.7294,10100.0
2012-12-19 10:10:00,54.34,54.38,54.24,54.32,14800.0,47.7382,47.7733,47.6503,47.7206,14800.0
2012-12-19 10:20:00,54.33,54.47,54.32,54.46,12900.0,47.7294,47.8524,47.7206,47.8436,12900.0
2012-12-19 10:30:00,54.46,54.54,54.45,54.51,11100.0,47.8436,47.9139,47.8348,47.8875,11100.0
2012-12-19 10:40:00,54.5,54.54,54.48,54.54,8500.0,47.8788,47.9139,47.8612,47.9139,8500.0
2012-12-19 10:50:00,54.53,54.53,54.48,54.49,8300.0,47.9051,47.9051,47.8612,47.87,8300.0
2012-12-19 11:00:00,54.49,54.57,54.48,54.54,18300.0,47.87,47.9402,47.8612,47.9139,18300.0
2012-12-19 11:10:00,54.55,54.57,54.51,54.53,9500.0,47.9227,47.9402,47.8875,47.9051,9500.0
2012-12-19 11:20:00,54.52,54.54,54.47,54.47,19200.0,47.8963,47.9139,47.8524,47.8524,19200.0
2012-12-19 11:30:00,54.48,54.49,54.41,54.43,16300.0,47.8612,47.87,47.7997,47.8173,16300.0
2012-12-19 11:40:00,54.44,54.55,54.42,54.52,16100.0,47.826,47.9227,47.8085,47.8963,16100.0
2012-12-19 11:50:00,54.51,54.55,54.45,54.52,6900.0,47.8875,47.9227,47.8348,47.8963,6900.0
2012-12-19 12:00:00,54.53,54.58,54.47,54.48,7100.0,47.9051,47.949,47.8524,47.8612,7100.0
2012-12-19 12:10:00,54.48,54.48,54.43,54.43,5700.0,47.8612,47.8612,47.8173,47.8173,5700.0
2012-12-19 12:20:00,54.41,54.45,54.39,54.44,8200.0,47.7997,47.8348,47.7821,47.826,8200.0
2012-12-19 12:30:00,54.45,54.5,54.42,54.47,10000.0,47.8348,47.8788,47.8085,47.8524,10000.0
2012-12-19 12:40:00,54.48,54.55,54.47,54.48,8000.0,47.8612,47.9227,47.8524,47.8612,8000.0
2012-12-19 12:50:00,54.48,54.52,54.45,54.45,7500.0,47.8612,47.8963,47.8348,47.8348,7500.0
2012-12-19 13:00:00,54.45,54.48,54.43,54.43,4300.0,47.8348,47.8612,47.8173,47.8173,4300.0
2012-12-19 13:10:00,54.43,54.45,54.36,54.38,6200.0,47.8173,47.8348,47.7558,47.7733,6200.0
2012-12-19 13:20:00,54.39,54.44,54.39,54.44,6300.0,47.7821,47.826,47.7821,47.826,6300.0
2012-12-19 13:30:00,54.41,54.42,54.37,54.37,6900.0,47.7997,47.8085,47.7645,47.7645,6900.0
2012-12-19 13:40:00,54.37,54.37,54.27,54.36,13200.0,47.7645,47.7645,47.6767,47.7558,13200.0
2012-12-19 13:50:00,54.36,54.41,54.36,54.39,7800.0,47.7558,47.7997,47.7558,47.7821,7800.0
2012-12-19 14:00:00,54.39,54.39,54.32,54.38,11000.0,47.7821,47.7821,47.7206,47.7733,11000.0
2012-12-19 14:10:00,54.38,54.41,54.25,54.33,15600.0,47.7733,47.7997,47.6591,47.7294,15600.0
2012-12-19 14:20:00,54.35,54.39,54.33,54.35,12000.0,47.747,47.7821,47.7294,47.747,12000.0
2012-12-19 14:30:00,54.36,54.41,54.35,54.37,9900.0,47.7558,47.7997,47.747,47.7645,9900.0
2012-12-19 14:40:00,54.39,54.39,54.25,54.25,8700.0,47.7821,47.7821,47.6591,47.6591,8700.0
2012-12-19 14:50:00,54.27,54.28,54.22,54.28,9100.0,47.6767,47.6855,47.6328,47.6855,9100.0
2012-12-19 15:00:00,54.28,54.32,54.23,54.23,16800.0,47.6855,47.7206,47.6416,47.6416,16800.0
2012-12-19 15:10:00,54.24,54.31,54.19,54.26,14800.0,47.6503,47.7118,47.6064,47.6679,14800.0
2012-12-19 15:20:00,54.26,54.47,54.26,54.46,18300.0,47.6679,47.8524,47.6679,47.8436,18300.0
2012-12-19 15:30:00,54.45,54.57,54.45,54.53,24900.0,47.8348,47.9402,47.8348,47.9051,24900.0
2012-12-19 15:40:00,54.51,54.54,54.41,54.45,27600.0,47.8875,47.9139,47.7997,47.8348,27600.0
2012-12-19 15:50:00,54.45,54.46,54.32,54.35,51100.0,47.8348,47.8436,47.7206,47.747,51100.0
2012-12-20 09:30:00,54.39,54.51,54.36,54.38,4800.0,47.7821,47.8875,47.7558,47.7733,4800.0
2012-12-20 09:40:00,54.35,54.37,54.25,54.28,4200.0,47.747,47.7645,47.6591,47.6855,4200.0
2012-12-20 09:50:00,54.35,54.42,54.29,54.29,3500.0,47.747,47.8085,47.6943,47.6943,3500.0
2012-12-20 10:00:00,54.31,54.48,54.31,54.44,5100.0,47.7118,47.8612,47.7118,47.826,5100.0
2012-12-20 10:10:00,54.44,54.54,54.44,54.5,7800.0,47.826,47.9139,47.826,47.8788,7800.0
2012-12-20 10:20:00,54.51,54.53,54.39,54.39,5400.0,47.8875,47.9051,47.7821,47.7821,5400.0
2012-12-20 10:30:00,54.4,54.54,54.39,54.5,6000.0,47.7909,47.9139,47.7821,47.8788,6000.0
2012-12-20 10:40:00,54.5,54.52,54.45,54.51,4800.0,47.8788,47.8963,47.8348,47.8875,4800.0
2012-12-20 10:50:00,54.5,54.51,54.48,54.51,4800.0,47.8788,47.8875,47.8612,47.8875,4800.0
2012-12-20 11:00:00,54.51,54.54,54.45,54.51,8800.0,47.8875,47.9139,47.8348,47.8875,8800.0
2012-12-20 11:10:00,54.51,54.52,54.47,54.52,4500.0,47.8875,47.8963,47.8524,47.8963,4500.0
2012-12-20 11:20:00,54.51,54.56,54.41,54.44,6200.0,47.8875,47.9315,47.7997,47.826,6200.0
2012-12-20 11:30:00,54.43,54.5,54.41,54.44,10800.0,47.8173,47.8788,47.7997,47.826,10800.0
2012-12-20 11:40:00,54.44,54.47,54.39,54.45,8800.0,47.826,47.8524,47.7821,47.8348,8800.0
2012-12-20 11:50:00,54.43,54.43,54.33,54.36,7000.0,47.8173,47.8173,47.7294,47.7558,7000.0
2012-12-20 12:00:00,54.39,54.44,54.38,54.42,5500.0,47.7821,47.826,47.7733,47.8085,5500.0
2012-12-20 12:10:00,54.42,54.42,54.38,54.4,7200.0,47.8085,47.8085,47.7733,47.7909,7200.0
2012-12-20 12:20:00,54.41,54.42,54.37,54.37,4600.0,47.7997,47.8085,47.7645,47.7645,4600.0
2012-12-20 12:30:00,54.37,54.41,54.37,54.41,5400.0,47.7645,47.7997,47.7645,47.7997,5400.0
2012-12-20 12:40:00,54.4,54.42,54.37,54.4,5900.0,47.7909,47.8085,47.7645,47.7909,5900.0
2012-12-20 12:50:00,54.38,54.42,54.31,54.36,12400.0,47.7733,47.8085,47.7118,47.7558,12400.0
2012-12-20 13:00:00,54.35,54.42,54.33,54.39,17500.0,47.747,47.8085,47.7294,47.7821,17500.0
2012-12-20 13:10:00,54.39,54.39,54.27,54.29,10600.0,47.7821,47.7821,47.6767,47.6943,10600.0
2012-12-20 13:20:00,54.32,54.35,54.2,54.27,15700.0,47.7206,47.747,47.6152,47.6767,15700.0
2012-12-20 13:30:00,54.27,54.32,54.24,54.27,31500.0,47.6767,47.7206,47.6503,47.6767,31500.0
2012-12-20 13:40:00,54.27,54.37,54.22,54.35,16300.0,47.6767,47.7645,47.6328,47.747,16300.0
2012-12-20 13:50:00,54.35,54.39,54.34,54.36,11300.0,47.747,47.7821,47.7382,47.7558,11300.0
2012-12-20 14:00:00,54.34,54.36,54.26,54.26,15800.0,47.7382,47.7558,47.6679,47.6679,15800.0
2012-12-20 14:10:00,54.29,54.31,54.27,54.28,20900.0,47.6943,47.7118,47.6767,47.6855,20900.0
2012-12-20 14:20:00,54.27,54.32,54.27,54.3,7200.0,47.6767,47.7206,47.6767,47.7031,7200.0
2012-12-20 14:30:00,54.32,54.37,54.3,54.35,6900.0,47.7206,47.7645,47.7031,47.747,6900.0
2012-12-20 14:40:00,54.35,54.42,54.33,54.4,11500.0,47.747,47.8085,47.7294,47.7909,11500.0
2012-12-20 14:50:00,54.41,54.45,54.38,54.41,8600.0,47.7997,47.8348,47.7733,47.7997,8600.0
2012-12-20 15:00:00,54.4,54.4,54.3,54.33,13800.0,47.7909,47.7909,47.7031,47.7294,13800.0
2012-12-20 15:10:00,54.34,54.34,54.29,54.32,8800.0,47.7382,47.7382,47.6943,47.7206,8800.0
2012-12-20 15:20:00,54.32,54.34,54.26,54.28,13300.0,47.7206,47.7382,47.6679,47.6855,13300.0
2012-12-20 15:30:00,54.29,54.3,54.24,54.26,41500.0,47.6943,47.7031,47.6503,47.6679,41500.0
2012-12-20 15:40:00,54.25,54.29,54.23,54.25,121800.0,47.6591,47.6943,47.6416,47.6591,121800.0
2012-12-20 15:50:00,54.25,54.5,54.23,54.5,91500.0,47.6591,47.8788,47.6416,47.8788,91500.0
2012-12-21 09:30:00,53.79,54.03,53.61,53.74,207700.0,47.255,47.4659,47.0969,47.2111,207700.0
2012-12-21 09:40:00,53.81,53.81,53.59,53.65,18200.0,47.2726,47.2726,47.0793,47.132,18200.0
2012-12-21 09:50:00,53.65,53.75,53.6,53.7,16000.0,47.132,47.2199,47.0881,47.1759,16000.0
2012-12-21 10:00:00,53.73,53.74,53.62,53.74,14700.0,47.2023,47.2111,47.1057,47.2111,14700.0
2012-12-21 10:10:00,53.74,53.96,53.7,53.96,14900.0,47.2111,47.4044,47.1759,47.4044,14900.0
2012-12-21 10:20:00,53.94,53.94,53.78,53.83,21600.0,47.3868,47.3868,47.2462,47.2902,21600.0
2012-12-21 10:30:00,53.83,53.85,53.76,53.79,20800.0,47.2902,47.3077,47.2287,47.255,20800.0
2012-12-21 10:40:00,53.8,53.8,53.75,53.78,9800.0,47.2638,47.2638,47.2199,47.2462,9800.0
2012-12-21 10:50:00,53.76,53.77,53.65,53.65,10800.0,47.2287,47.2374,47.132,47.132,10800.0
2012-12-21 11:00:00,53.68,53.7,53.57,53.58,12600.0,47.1584,47.1759,47.0617,47.0705,12600.0
2012-12-21 11:10:00,53.61,53.64,53.53,53.53,11600.0,47.0969,47.1232,47.0266,47.0266,11600.0
2012-12-21 11:20:00,53.54,53.62,53.54,53.62,5100.0,47.0354,47.1057,47.0354,47.1057,5100.0
2012-12-21 11:30:00,53.63,53.64,53.41,53.46,15000.0,47.1145,47.1232,46.9212,46.9651,15000.0
2012-12-21 11:40:00,53.5,53.5,53.41,53.48,9400.0,47.0002,47.0002,46.9212,46.9827,9400.0
2012-12-21 11:50:00,53.45,53.57,53.45,53.56,11800.0,46.9563,47.0617,46.9563,47.053,11800.0
2012-12-21 12:00:00,53.57,53.58,53.45,53.54,23600.0,47.0617,47.0705,46.9563,47.0354,23600.0
2012-12-21 12:10:00,53.55,53.58,53.45,53.58,10300.0,47.0442,47.0705,46.9563,47.0705,10300.0
2012-12-21 12:20:00,53.56,53.57,53.48,53.48,10400.0,47.053,47.0617,46.9827,46.9827,10400.0
2012-12-21 12:30:00,53.49,53.56,53.41,53.41,9200.0,46.9915,47.053,46.9212,46.9212,9200.0
2012-12-21 12:40:00,53.43,53.54,53.42,53.53,8900.0,46.9387,47.0354,46.93,47.0266,8900.0
2012-12-21 12:50:00,53.53,53.58,53.53,53.54,7300.0,47.0266,47.0705,47.0266,47.0354,7300.0
2012-12-21 13:00:00,53.54,53.56,53.52,53.52,12600.0,47.0354,47.053,47.0178,47.0178,12600.0
2012-12-21 13:10:00,53.54,53.55,53.43,53.44,15100.0,47.0354,47.0442,46.9387,46.9475,15100.0
2012-12-21 13:20:00,53.46,53.52,53.45,53.52,6900.0,46.9651,47.0178,46.9563,47.0178,6900.0
2012-12-21 13:30:00,53.51,53.57,53.49,53.57,8000.0,47.009,47.0617,46.9915,47.0617,8000.0
2012-12-21 13:40:00,53.57,53.68,53.56,53.61,7400.0,47.0617,47.1584,47.053,47.0969,7400.0
2012-12-21 13:50:00,53.61,53.66,53.61,53.63,7600.0,47.0969,47.1408,47.0969,47.1145,7600.0
2012-12-21 14:00:00,53.64,53.74,53.64,53.73,10700.0,47.1232,47.2111,47.1232,47.2023,10700.0
2012-12-21 14:10:00,53.71,53.73,53.55,53.56,18300.0,47.1847,47.2023,47.0442,47.053,18300.0
2012-12-21 14:20:00,53.57,53.59,53.5,53.57,15900.0,47.0617,47.0793,47.0002,47.0617,15900.0
2012-12-21 14:30:00,53.57,53.63,53.55,53.59,10500.0,47.0617,47.1145,47.0442,47.0793,10500.0
2012-12-21 14:40:00,53.59,53.6,53.54,53.59,15600.0,47.0793,47.0881,47.0354,47.0793,15600.0
2012-12-21 14:50:00,53.6,53.63,53.57,53.58,12000.0,47.0881,47.1145,47.0617,47.0705,12000.0
2012-12-21 15:00:00,53.6,53.68,53.6,53.66,28400.0,47.0881,47.1584,47.0881,47.1408,28400.0
2012-12-21 15:10:00,53.64,53.68,53.6,53.64,23500.0,47.1232,47.1584,47.0881,47.1232,23500.0
2012-12-21 15:20:00,53.65,53.73,53.62,53.73,19100.0,47.132,47.2023,47.1057,47.2023,19100.0
2012-12-21 15:30:00,53.73,53.83,53.61,53.79,43400.0,47.2023,47.2902,47.0969,47.255,43400.0
2012-12-21 15:40:00,53.81,53.81,53.67,53.69,34600.0,47.2726,47.2726,47.1496,47.1672,34600.0
2012-12-21 15:50:00,53.69,53.73,53.63,53.66,46300.0,47.1672,47.2023,47.1145,47.1408,46300.0
2012-12-24 09:30:00,53.52,53.84,53.52,53.59,8700.0,47.0178,47.2989,47.0178,47.0793,8700.0
2012-12-24 09:40:00,53.54,53.58,53.51,53.58,1600.0,47.0354,47.0705,47.009,47.0705,1600.0
2012-12-24 09:50:00,53.58,53.58,53.44,53.44,600.0,47.0705,47.0705,46.9475,46.9475,600.0
2012-12-24 10:00:00,53.47,53.57,53.47,53.54,6800.0,46.9739,47.0617,46.9739,47.0354,6800.0
2012-12-24 10:10:00,53.55,53.7,53.51,53.66,4800.0,47.0442,47.1759,47.009,47.1408,4800.0
2012-12-24 10:20:00,53.67,53.75,53.65,53.75,2200.0,47.1496,47.2199,47.132,47.2199,2200.0
2012-12-24 10:30:00,53.7,53.77,53.7,53.75,2700.0,47.1759,47.2374,47.1759,47.2199,2700.0
2012-12-24 10:40:00,53.74,53.79,53.74,53.76,3000.0,47.2111,47.255,47.2111,47.2287,3000.0
2012-12-24 10:50:00,53.75,53.75,53.6,53.6,4900.0,47.2199,47.2199,47.0881,47.0881,4900.0
2012-12-24 11:00:00,53.62,53.66,53.59,53.62,4400.0,47.1057,47.1408,47.0793,47.1057,4400.0
2012-12-24 11:10:00,53.59,53.65,53.59,53.62,2700.0,47.0793,47.132,47.0793,47.1057,2700.0
2012-12-24 11:20:00,53.61,53.64,53.58,53.59,5000.0,47.0969,47.1232,47.0705,47.0793,5000.0
2012-12-24 11:30:00,53.61,53.71,53.61,53.7,5600.0,47.0969,47.1847,47.0969,47.1759,5600.0
2012-12-24 11:40:00,53.7,53.75,53.69,53.75,9600.0,47.1759,47.2199,47.1672,47.2199,9600.0
2012-12-24 11:50:00,53.76,53.82,53.76,53.79,3500.0,47.2287,47.2814,47.2287,47.255,3500.0
2012-12-24 12:00:00,53.84,53.84,53.78,53.78,3300.0,47.2989,47.2989,47.2462,47.2462,3300.0
2012-12-24 12:10:00,53.78,53.8,53.74,53.78,4200.0,47.2462,47.2638,47.2111,47.2462,4200.0
2012-12-24 12:20:00,53.77,53.77,53.73,53.76,1800.0,47.2374,47.2374,47.2023,47.2287,1800.0
2012-12-24 12:30:00,53.77,53.82,53.71,53.71,7400.0,47.2374,47.2814,47.1847,47.1847,7400.0
2012-12-24 12:40:00,53.72,53.72,53.65,53.68,7000.0,47.1935,47.1935,47.132,47.1584,7000.0
2012-12-24 12:50:00,53.68,53.78,53.67,53.78,18200.0,47.1584,47.2462,47.1496,47.2462,18200.0
2012-12-26 09:30:00,53.85,53.99,53.46,53.58,14500.0,47.3077,47.4307,46.9651,47.0705,14500.0
2012-12-26 09:40:00,53.57,53.7,53.42,53.46,25800.0,47.0617,47.1759,46.93,46.9651,25800.0
2012-12-26 09:50:00,53.45,53.52,53.38,53.38,9600.0,46.9563,47.0178,46.8948,46.8948,9600.0
2012-12-26 10:00:00,53.39,53.44,53.35,53.38,7000.0,46.9036,46.9475,46.8685,46.8948,7000.0
2012-12-26 10:10:00,53.38,53.46,53.35,53.36,4000.0,46.8948,46.9651,46.8685,46.8773,4000.0
2012-12-26 10:20:00,53.37,53.42,53.35,53.38,3100.0,46.886,46.93,46.8685,46.8948,3100.0
2012-12-26 10:30:00,53.37,53.42,53.37,53.39,1100.0,46.886,46.93,46.886,46.9036,1100.0
2012-12-26 10:40:00,53.4,53.41,53.36,53.36,2600.0,46.9124,46.9212,46.8773,46.8773,2600.0
2012-12-26 10:50:00,53.36,53.36,53.25,53.26,6600.0,46.8773,46.8773,46.7806,46.7894,6600.0
2012-12-26 11:00:00,53.25,53.25,53.08,53.15,14800.0,46.7806,46.7806,46.6313,46.6928,14800.0
2012-12-26 11:10:00,53.14,53.17,53.09,53.13,10500.0,46.684,46.7103,46.6401,46.6752,10500.0
2012-12-26 11:20:00,53.13,53.14,52.97,53.01,9000.0,46.6752,46.684,46.5346,46.5698,9000.0
2012-12-26 11:30:00,52.98,53.07,52.97,52.97,7300.0,46.5434,46.6225,46.5346,46.5346,7300.0
2012-12-26 11:40:00,52.94,53.0,52.94,52.95,4400.0,46.5083,46.561,46.5083,46.5171,4400.0
2012-12-26 11:50:00,52.94,53.0,52.93,52.97,6700.0,46.5083,46.561,46.4995,46.5346,6700.0
2012-12-26 12:00:00,52.97,52.98,52.91,52.92,4400.0,46.5346,46.5434,46.4819,46.4907,4400.0
2012-12-26 12:10:00,52.91,52.93,52.81,52.85,9000.0,46.4819,46.4995,46.3941,46.4292,9000.0
2012-12-26 12:20:00,52.84,52.9,52.84,52.86,9000.0,46.4204,46.4731,46.4204,46.438,9000.0
2012-12-26 12:30:00,52.86,52.94,52.85,52.93,12500.0,46.438,46.5083,46.4292,46.4995,12500.0
2012-12-26 12:40:00,52.91,52.97,52.9,52.95,6900.0,46.4819,46.5346,46.4731,46.5171,6900.0
2012-12-26 12:50:00,52.94,53.0,52.93,52.98,7500.0,46.5083,46.561,46.4995,46.5434,7500.0
2012-12-26 13:00:00,53.0,53.0,52.91,52.94,8900.0,46.561,46.561,46.4819,46.5083,8900.0
2012-12-26 13:10:00,52.95,53.03,52.95,53.03,8700.0,46.5171,46.5873,46.5171,46.5873,8700.0
2012-12-26 13:20:00,53.03,53.12,53.03,53.12,7600.0,46.5873,46.6664,46.5873,46.6664,7600.0
2012-12-26 13:30:00,53.12,53.12,53.03,53.03,5300.0,46.6664,46.6664,46.5873,46.5873,5300.0
2012-12-26 13:40:00,53.02,53.06,53.0,53.02,4700.0,46.5786,46.6137,46.561,46.5786,4700.0
2012-12-26 13:50:00,53.01,53.06,53.0,53.02,3300.0,46.5698,46.6137,46.561,46.5786,3300.0
2012-12-26 14:00:00,53.01,53.08,52.94,52.95,8700.0,46.5698,46.6313,46.5083,46.5171,8700.0
2012-12-26 14:10:00,52.96,53.02,52.96,53.01,6800.0,46.5258,46.5786,46.5258,46.5698,6800.0
2012-12-26 14:20:00,53.02,53.07,53.01,53.05,12100.0,46.5786,46.6225,46.5698,46.6049,12100.0
2012-12-26 14:30:00,53.05,53.1,52.99,53.09,24600.0,46.6049,46.6488,46.5522,46.6401,24600.0
2012-12-26 14:40:00,53.1,53.17,53.1,53.16,13200.0,46.6488,46.7103,46.6488,46.7016,13200.0
2012-12-26 14:50:00,53.15,53.22,53.13,53.15,10800.0,46.6928,46.7543,46.6752,46.6928,10800.0
2012-12-26 15:00:00,53.16,53.2,53.13,53.14,11800.0,46.7016,46.7367,46.6752,46.684,11800.0
2012-12-26 15:10:00,53.15,53.16,53.11,53.13,9100.0,46.6928,46.7016,46.6576,46.6752,9100.0
2012-12-26 15:20:00,53.13,53.14,53.08,53.11,9300.0,46.6752,46.684,46.6313,46.6576,9300.0
2012-12-26 15:30:00,53.12,53.14,53.09,53.12,14800.0,46.6664,46.684,46.6401,46.6664,14800.0
2012-12-26 15:40:00,53.11,53.13,53.07,53.12,20100.0,46.6576,46.6752,46.6225,46.6664,20100.0
2012-12-26 15:50:00,53.13,53.14,53.09,53.12,24100.0,46.6752,46.684,46.6401,46.6664,24100.0
2012-12-27 09:30:00,53.23,53.29,53.14,53.25,9200.0,46.763,46.8158,46.684,46.7806,9200.0
2012-12-27 09:40:00,53.23,53.48,53.22,53.4,7500.0,46.763,46.9827,46.7543,46.9124,7500.0
2012-12-27 09:50:00,53.39,53.42,53.35,53.39,7400.0,46.9036,46.93,46.8685,46.9036,7400.0
2012-12-27 10:00:00,53.37,53.39,53.31,53.39,7300.0,46.886,46.9036,46.8333,46.9036,7300.0
2012-12-27 10:10:00,53.4,53.43,53.18,53.18,24000.0,46.9124,46.9387,46.7191,46.7191,24000.0
2012-12-27 10:20:00,53.2,53.26,53.04,53.23,25700.0,46.7367,46.7894,46.5961,46.763,25700.0
2012-12-27 10:30:00,53.23,53.34,53.2,53.29,19300.0,46.763,46.8597,46.7367,46.8158,19300.0
2012-12-27 10:40:00,53.28,53.37,53.26,53.37,6100.0,46.807,46.886,46.7894,46.886,6100.0
2012-12-27 10:50:00,53.37,53.37,53.27,53.35,6000.0,46.886,46.886,46.7982,46.8685,6000.0
2012-12-27 11:00:00,53.35,53.38,53.27,53.27,7200.0,46.8685,46.8948,46.7982,46.7982,7200.0
2012-12-27 11:10:00,53.31,53.34,53.25,53.31,22000.0,46.8333,46.8597,46.7806,46.8333,22000.0
2012-12-27 11:20:00,53.3,53.36,53.27,53.33,7000.0,46.8245,46.8773,46.7982,46.8509,7000.0
2012-12-27 11:30:00,53.3,53.34,53.28,53.32,3300.0,46.8245,46.8597,46.807,46.8421,3300.0
2012-12-27 11:40:00,53.32,53.36,53.25,53.29,6100.0,46.8421,46.8773,46.7806,46.8158,6100.0
2012-12-27 11:50:00,53.29,53.29,53.2,53.25,9400.0,46.8158,46.8158,46.7367,46.7806,9400.0
2012-12-27 12:00:00,53.26,53.28,53.2,53.24,15000.0,46.7894,46.807,46.7367,46.7718,15000.0
2012-12-27 12:10:00,53.23,53.27,53.21,53.24,7600.0,46.763,46.7982,46.7455,46.7718,7600.0
2012-12-27 12:20:00,53.25,53.3,53.22,53.25,7700.0,46.7806,46.8245,46.7543,46.7806,7700.0
2012-12-27 12:30:00,53.23,53.23,53.1,53.15,8000.0,46.763,46.763,46.6488,46.6928,8000.0
2012-12-27 12:40:00,53.14,53.21,53.12,53.21,9600.0,46.684,46.7455,46.6664,46.7455,9600.0
2012-12-27 12:50:00,53.19,53.26,53.16,53.26,9000.0,46.7279,46.7894,46.7016,46.7894,9000.0
2012-12-27 13:00:00,53.27,53.39,53.25,53.39,6200.0,46.7982,46.9036,46.7806,46.9036,6200.0
2012-12-27 13:10:00,53.37,53.5,53.36,53.49,28600.0,46.886,47.0002,46.8773,46.9915,28600.0
2012-12-27 13:20:00,53.48,53.49,53.34,53.35,9000.0,46.9827,46.9915,46.8597,46.8685,9000.0
2012-12-27 13:30:00,53.36,53.4,53.32,53.34,6100.0,46.8773,46.9124,46.8421,46.8597,6100.0
2012-12-27 13:40:00,53.32,53.37,53.32,53.37,9200.0,46.8421,46.886,46.8421,46.886,9200.0
2012-12-27 13:50:00,53.36,53.38,53.31,53.31,7300.0,46.8773,46.8948,46.8333,46.8333,7300.0
2012-12-27 14:00:00,53.33,53.35,53.23,53.27,15500.0,46.8509,46.8685,46.763,46.7982,15500.0
2012-12-27 14:10:00,53.27,53.38,53.27,53.38,25000.0,46.7982,46.8948,46.7982,46.8948,25000.0
2012-12-27 14:20:00,53.38,53.38,53.32,53.34,7500.0,46.8948,46.8948,46.8421,46.8597,7500.0
2012-12-27 14:30:00,53.34,53.37,53.31,53.34,6300.0,46.8597,46.886,46.8333,46.8597,6300.0
2012-12-27 14:40:00,53.35,53.61,53.33,53.59,20800.0,46.8685,47.0969,46.8509,47.0793,20800.0
2012-12-27 14:50:00,53.57,53.61,53.51,53.6,7100.0,47.0617,47.0969,47.009,47.0881,7100.0
2012-12-27 15:00:00,53.6,53.69,53.55,53.68,8800.0,47.0881,47.1672,47.0442,47.1584,8800.0
2012-12-27 15:10:00,53.67,53.67,53.61,53.66,10900.0,47.1496,47.1496,47.0969,47.1408,10900.0
2012-12-27 15:20:00,53.67,53.79,53.67,53.71,17300.0,47.1496,47.255,47.1496,47.1847,17300.0
2012-12-27 15:30:00,53.72,53.79,53.71,53.72,22300.0,47.1935,47.255,47.1847,47.1935,22300.0
2012-12-27 15:40:00,53.73,53.81,53.71,53.72,26800.0,47.2023,47.2726,47.1847,47.1935,26800.0
2012-12-27 15:50:00,53.73,53.82,53.69,53.76,36100.0,47.2023,47.2814,47.1672,47.2287,36100.0
2012-12-28 09:30:00,53.49,53.62,53.45,53.62,7800.0,46.9915,47.1057,46.9563,47.1057,7800.0
2012-12-28 09:40:00,53.62,53.66,53.54,53.54,6700.0,47.1057,47.1408,47.0354,47.0354,6700.0
2012-12-28 09:50:00,53.55,53.62,53.49,53.59,14000.0,47.0442,47.1057,46.9915,47.0793,14000.0
2012-12-28 10:00:00,53.6,53.74,53.58,53.61,10300.0,47.0881,47.2111,47.0705,47.0969,10300.0
2012-12-28 10:10:00,53.61,53.64,53.55,53.64,3100.0,47.0969,47.1232,47.0442,47.1232,3100.0
2012-12-28 10:20:00,53.65,53.69,53.51,53.54,11700.0,47.132,47.1672,47.009,47.0354,11700.0
2012-12-28 10:30:00,53.54,53.57,53.46,53.51,21100.0,47.0354,47.0617,46.9651,47.009,21100.0
2012-12-28 10:40:00,53.51,53.69,53.49,53.63,8300.0,47.009,47.1672,46.9915,47.1145,8300.0
2012-12-28 10:50:00,53.62,53.64,53.6,53.63,12600.0,47.1057,47.1232,47.0881,47.1145,12600.0
2012-12-28 11:00:00,53.63,53.65,53.62,53.63,12600.0,47.1145,47.132,47.1057,47.1145,12600.0
2012-12-28 11:10:00,53.63,53.66,53.62,53.66,2900.0,47.1145,47.1408,47.1057,47.1408,2900.0
2012-12-28 11:20:00,53.65,53.66,53.6,53.66,17100.0,47.132,47.1408,47.0881,47.1408,17100.0
2012-12-28 11:30:00,53.66,53.74,53.65,53.73,9100.0,47.1408,47.2111,47.132,47.2023,9100.0
2012-12-28 11:40:00,53.71,53.78,53.71,53.77,6500.0,47.1847,47.2462,47.1847,47.2374,6500.0
2012-12-28 11:50:00,53.77,53.83,53.76,53.83,12400.0,47.2374,47.2902,47.2287,47.2902,12400.0
2012-12-28 12:00:00,53.83,53.84,53.77,53.77,13600.0,47.2902,47.2989,47.2374,47.2374,13600.0
2012-12-28 12:10:00,53.78,53.79,53.76,53.76,9300.0,47.2462,47.255,47.2287,47.2287,9300.0
2012-12-28 12:20:00,53.77,53.77,53.73,53.77,7500.0,47.2374,47.2374,47.2023,47.2374,7500.0
2012-12-28 12:30:00,53.75,53.79,53.71,53.79,15200.0,47.2199,47.255,47.1847,47.255,15200.0
2012-12-28 12:40:00,53.78,53.85,53.78,53.85,11600.0,47.2462,47.3077,47.2462,47.3077,11600.0
2012-12-28 12:50:00,53.83,53.87,53.81,53.86,7000.0,47.2902,47.3253,47.2726,47.3165,7000.0
2012-12-28 13:00:00,53.86,53.87,53.79,53.8,7800.0,47.3165,47.3253,47.255,47.2638,7800.0
2012-12-28 13:10:00,53.8,53.83,53.71,53.76,10900.0,47.2638,47.2902,47.1847,47.2287,10900.0
2012-12-28 13:20:00,53.75,53.76,53.71,53.71,4400.0,47.2199,47.2287,47.1847,47.1847,4400.0
2012-12-28 13:30:00,53.73,53.75,53.72,53.73,2300.0,47.2023,47.2199,47.1935,47.2023,2300.0
2012-12-28 13:40:00,53.72,53.76,53.68,53.76,12100.0,47.1935,47.2287,47.1584,47.2287,12100.0
2012-12-28 13:50:00,53.75,53.8,53.71,53.71,12500.0,47.2199,47.2638,47.1847,47.1847,12500.0
2012-12-28 14:00:00,53.7,53.71,53.64,53.67,4800.0,47.1759,47.1847,47.1232,47.1496,4800.0
2012-12-28 14:10:00,53.66,53.69,53.63,53.68,5300.0,47.1408,47.1672,47.1145,47.1584,5300.0
2012-12-28 14:20:00,53.67,53.75,53.67,53.75,17700.0,47.1496,47.2199,47.1496,47.2199,17700.0
2012-12-28 14:30:00,53.74,53.77,53.73,53.77,10900.0,47.2111,47.2374,47.2023,47.2374,10900.0
2012-12-28 14:40:00,53.75,53.76,53.74,53.75,6900.0,47.2199,47.2287,47.2111,47.2199,6900.0
2012-12-28 14:50:00,53.75,53.78,53.74,53.76,11700.0,47.2199,47.2462,47.2111,47.2287,11700.0
2012-12-28 15:00:00,53.76,53.76,53.71,53.73,10000.0,47.2287,47.2287,47.1847,47.2023,10000.0
2012-12-28 15:10:00,53.72,53.72,53.63,53.68,14200.0,47.1935,47.1935,47.1145,47.1584,14200.0
2012-12-28 15:20:00,53.68,53.69,53.62,53.67,13500.0,47.1584,47.1672,47.1057,47.1496,13500.0
2012-12-28 15:30:00,53.66,53.71,53.5,53.55,32200.0,47.1408,47.1847,47.0002,47.0442,32200.0
2012-12-28 15:40:00,53.57,53.61,53.43,53.44,37900.0,47.0617,47.0969,46.9387,46.9475,37900.0
2012-12-28 15:50:00,53.44,53.48,53.36,53.37,53700.0,46.9475,46.9827,46.8773,46.886,53700.0
2012-12-31 09:30:00,53.26,53.41,52.75,53.2,18700.0,46.7894,46.9212,46.3414,46.7367,18700.0
2012-12-31 09:40:00,53.21,53.23,53.09,53.17,11200.0,46.7455,46.763,46.6401,46.7103,11200.0
2012-12-31 09:50:00,53.14,53.3,53.05,53.23,5200.0,46.684,46.8245,46.6049,46.763,5200.0
2012-12-31 10:00:00,53.25,53.42,53.2,53.37,6800.0,46.7806,46.93,46.7367,46.886,6800.0
2012-12-31 10:10:00,53.39,53.42,53.32,53.33,8100.0,46.9036,46.93,46.8421,46.8509,8100.0
2012-12-31 10:20:00,53.32,53.54,53.28,53.41,13200.0,46.8421,47.0354,46.807,46.9212,13200.0
2012-12-31 10:30:00,53.44,53.5,53.42,53.42,6500.0,46.9475,47.0002,46.93,46.93,6500.0
2012-12-31 10:40:00,53.44,53.47,53.35,53.38,3900.0,46.9475,46.9739,46.8685,46.8948,3900.0
2012-12-31 10:50:00,53.35,53.39,53.3,53.35,3100.0,46.8685,46.9036,46.8245,46.8685,3100.0
2012-12-31 11:00:00,53.37,53.57,53.37,53.43,13500.0,46.886,47.0617,46.886,46.9387,13500.0
2012-12-31 11:10:00,53.42,53.55,53.42,53.42,4400.0,46.93,47.0442,46.93,46.93,4400.0
2012-12-31 11:20:00,53.45,53.45,53.4,53.41,5500.0,46.9563,46.9563,46.9124,46.9212,5500.0
2012-12-31 11:30:00,53.43,53.45,53.4,53.41,3900.0,46.9387,46.9563,46.9124,46.9212,3900.0
2012-12-31 11:40:00,53.43,53.44,53.36,53.41,7700.0,46.9387,46.9475,46.8773,46.9212,7700.0
2012-12-31 11:50:00,53.43,53.43,53.36,53.39,5800.0,46.9387,46.9387,46.8773,46.9036,5800.0
2012-12-31 12:00:00,53.4,53.43,53.38,53.39,2400.0,46.9124,46.9387,46.8948,46.9036,2400.0
2012-12-31 12:10:00,53.38,53.42,53.38,53.38,6400.0,46.8948,46.93,46.8948,46.8948,6400.0
2012-12-31 12:20:00,53.37,53.43,53.36,53.41,7900.0,46.886,46.9387,46.8773,46.9212,7900.0
2012-12-31 12:30:00,53.43,53.47,53.41,53.47,7500.0,46.9387,46.9739,46.9212,46.9739,7500.0
2012-12-31 12:40:00,53.47,53.71,53.47,53.7,15500.0,46.9739,47.1847,46.9739,47.1759,15500.0
2012-12-31 12:50:00,53.69,53.69,53.5,53.56,7400.0,47.1672,47.1672,47.0002,47.053,7400.0
2012-12-31 13:00:00,53.57,53.61,53.5,53.59,19000.0,47.0617,47.0969,47.0002,47.0793,19000.0
2012-12-31 13:10:00,53.58,53.74,53.58,53.65,15600.0,47.0705,47.2111,47.0705,47.132,15600.0
2012-12-31 13:20:00,53.63,53.7,53.62,53.69,3000.0,47.1145,47.1759,47.1057,47.1672,3000.0
2012-12-31 13:30:00,53.64,53.71,53.63,53.7,3700.0,47.1232,47.1847,47.1145,47.1759,3700.0
2012-12-31 13:40:00,53.68,53.8,53.55,53.57,28600.0,47.1584,47.2638,47.0442,47.0617,28600.0
2012-12-31 13:50:00,53.52,53.67,53.52,53.63,10600.0,47.0178,47.1496,47.0178,47.1145,10600.0
2012-12-31 14:00:00,53.65,53.74,53.63,53.72,8000.0,47.132,47.2111,47.1145,47.1935,8000.0
2012-12-31 14:10:00,53.72,53.77,53.68,53.75,12000.0,47.1935,47.2374,47.1584,47.2199,12000.0
2012-12-31 14:20:00,53.76,53.8,53.62,53.79,39800.0,47.2287,47.2638,47.1057,47.255,39800.0
2012-12-31 14:30:00,53.81,53.86,53.72,53.72,9800.0,47.2726,47.3165,47.1935,47.1935,9800.0
2012-12-31 14:40:00,53.72,53.91,53.72,53.91,9400.0,47.1935,47.3604,47.1935,47.3604,9400.0
2012-12-31 14:50:00,53.88,54.0,53.81,53.97,9800.0,47.3341,47.4395,47.2726,47.4131,9800.0
2012-12-31 15:00:00,53.97,54.04,53.91,53.91,7300.0,47.4131,47.4746,47.3604,47.3604,7300.0
2012-12-31 15:10:00,53.92,53.92,53.76,53.76,11500.0,47.3692,47.3692,47.2287,47.2287,11500.0
2012-12-31 15:20:00,53.77,53.85,53.71,53.72,18100.0,47.2374,47.3077,47.1847,47.1935,18100.0
2012-12-31 15:30:00,53.74,53.91,53.73,53.91,17800.0,47.2111,47.3604,47.2023,47.3604,17800.0
2012-12-31 15:40:00,53.92,53.96,53.84,53.96,19600.0,47.3692,47.4044,47.2989,47.4044,19600.0
2012-12-31 15:50:00,53.95,54.13,53.95,54.13,52600.0,47.3956,47.5537,47.3956,47.5537,52600.0
2013-01-02 09:30:00,54.98,55.23,54.88,54.91,30200.0,48.3004,48.5201,48.2126,48.2389,30200.0
2013-01-02 09:40:00,54.94,54.95,54.76,54.82,17600.0,48.2653,48.2741,48.1072,48.1599,17600.0
2013-01-02 09:50:00,54.83,54.86,54.71,54.75,28500.0,48.1687,48.195,48.0632,48.0984,28500.0
2013-01-02 10:00:00,54.8,54.86,54.75,54.86,13600.0,48.1423,48.195,48.0984,48.195,13600.0
2013-01-02 10:10:00,54.86,54.9,54.8,54.8,22500.0,48.195,48.2302,48.1423,48.1423,22500.0
2013-01-02 10:20:00,54.82,54.85,54.73,54.76,18100.0,48.1599,48.1862,48.0808,48.1072,18100.0
2013-01-02 10:30:00,54.76,54.78,54.64,54.64,13400.0,48.1072,48.1247,48.0017,48.0017,13400.0
2013-01-02 10:40:00,54.68,54.69,54.57,54.62,14800.0,48.0369,48.0457,47.9402,47.9842,14800.0
2013-01-02 10:50:00,54.63,54.7,54.57,54.62,18300.0,47.993,48.0545,47.9402,47.9842,18300.0
2013-01-02 11:00:00,54.64,54.73,54.61,54.61,18500.0,48.0017,48.0808,47.9754,47.9754,18500.0
2013-01-02 11:10:00,54.61,54.66,54.53,54.6,7900.0,47.9754,48.0193,47.9051,47.9666,7900.0
2013-01-02 11:20:00,54.6,54.6,54.47,54.49,15900.0,47.9666,47.9666,47.8524,47.87,15900.0
2013-01-02 11:30:00,54.53,54.58,54.5,54.56,10100.0,47.9051,47.949,47.8788,47.9315,10100.0
2013-01-02 11:40:00,54.55,54.71,54.52,54.68,9900.0,47.9227,48.0632,47.8963,48.0369,9900.0
2013-01-02 11:50:00,54.68,54.68,54.59,54.65,8400.0,48.0369,48.0369,47.9578,48.0105,8400.0
2013-01-02 12:00:00,54.64,54.67,54.56,54.57,16700.0,48.0017,48.0281,47.9315,47.9402,16700.0
2013-01-02 12:10:00,54.56,54.57,54.51,54.55,9600.0,47.9315,47.9402,47.8875,47.9227,9600.0
2013-01-02 12:20:00,54.55,54.55,54.47,54.48,11800.0,47.9227,47.9227,47.8524,47.8612,11800.0
2013-01-02 12:30:00,54.48,54.58,54.47,54.58,11000.0,47.8612,47.949,47.8524,47.949,11000.0
2013-01-02 12:40:00,54.58,54.6,54.51,54.58,13900.0,47.949,47.9666,47.8875,47.949,13900.0
2013-01-02 12:50:00,54.58,54.62,54.57,54.59,15500.0,47.949,47.9842,47.9402,47.9578,15500.0
2013-01-02 13:00:00,54.6,54.63,54.59,54.61,21700.0,47.9666,47.993,47.9578,47.9754,21700.0
2013-01-02 13:10:00,54.6,54.67,54.56,54.67,8900.0,47.9666,48.0281,47.9315,48.0281,8900.0
2013-01-02 13:20:00,54.67,54.79,54.66,54.74,11400.0,48.0281,48.1335,48.0193,48.0896,11400.0
2013-01-02 13:30:00,54.75,54.79,54.72,54.72,10200.0,48.0984,48.1335,48.072,48.072,10200.0
2013-01-02 13:40:00,54.71,54.73,54.54,54.59,42600.0,48.0632,48.0808,47.9139,47.9578,42600.0
2013-01-02 13:50:00,54.6,54.63,54.54,54.54,15700.0,47.9666,47.993,47.9139,47.9139,15700.0
2013-01-02 14:00:00,54.54,54.58,54.51,54.54,15900.0,47.9139,47.949,47.8875,47.9139,15900.0
2013-01-02 14:10:00,54.54,54.62,54.51,54.57,15400.0,47.9139,47.9842,47.8875,47.9402,15400.0
2013-01-02 14:20:00,54.55,54.59,54.51,54.51,8600.0,47.9227,47.9578,47.8875,47.8875,8600.0
2013-01-02 14:30:00,54.51,54.51,54.4,54.43,17400.0,47.8875,47.8875,47.7909,47.8173,17400.0
2013-01-02 14:40:00,54.44,54.45,54.37,54.4,12900.0,47.826,47.8348,47.7645,47.7909,12900.0
2013-01-02 14:50:00,54.41,54.46,54.38,54.43,15900.0,47.7997,47.8436,47.7733,47.8173,15900.0
2013-01-02 15:00:00,54.44,54.48,54.42,54.46,24400.0,47.826,47.8612,47.8085,47.8436,24400.0
2013-01-02 15:10:00,54.47,54.47,54.41,54.43,19500.0,47.8524,47.8524,47.7997,47.8173,19500.0
2013-01-02 15:20:00,54.43,54.51,54.43,54.43,27100.0,47.8173,47.8875,47.8173,47.8173,27100.0
2013-01-02 15:30:00,54.44,54.56,54.43,54.55,26200.0,47.826,47.9315,47.8173,47.9227,26200.0
2013-01-02 15:40:00,54.54,54.59,54.51,54.57,46600.0,47.9139,47.9578,47.8875,47.9402,46600.0
2013-01-02 15:50:00,54.57,54.75,54.54,54.75,126200.0,47.9402,48.0984,47.9139,48.0984,126200.0
2013-01-03 09:30:00,54.83,54.95,54.6,54.83,22900.0,48.1687,48.2741,47.9666,48.1687,22900.0
2013-01-03 09:40:00,54.81,54.81,54.48,54.57,32900.0,48.1511,48.1511,47.8612,47.9402,32900.0
2013-01-03 09:50:00,54.57,54.65,54.55,54.57,14600.0,47.9402,48.0105,47.9227,47.9402,14600.0
2013-01-03 10:00:00,54.59,54.73,54.57,54.7,28200.0,47.9578,48.0808,47.9402,48.0545,28200.0
2013-01-03 10:10:00,54.68,54.69,54.6,54.6,24700.0,48.0369,48.0457,47.9666,47.9666,24700.0
2013-01-03 10:20:00,54.58,54.67,54.54,54.57,23100.0,47.949,48.0281,47.9139,47.9402,23100.0
2013-01-03 10:30:00,54.55,54.63,54.53,54.53,15000.0,47.9227,47.993,47.9051,47.9051,15000.0
2013-01-03 10:40:00,54.54,54.64,54.53,54.6,20700.0,47.9139,48.0017,47.9051,47.9666,20700.0
2013-01-03 10:50:00,54.59,54.63,54.54,54.6,26100.0,47.9578,47.993,47.9139,47.9666,26100.0
2013-01-03 11:00:00,54.59,54.64,54.52,54.56,28000.0,47.9578,48.0017,47.8963,47.9315,28000.0
2013-01-03 11:10:00,54.62,54.63,54.55,54.61,17300.0,47.9842,47.993,47.9227,47.9754,17300.0
2013-01-03 11:20:00,54.6,54.65,54.58,54.65,14000.0,47.9666,48.0105,47.949,48.0105,14000.0
2013-01-03 11:30:00,54.65,54.67,54.58,54.61,16200.0,48.0105,48.0281,47.949,47.9754,16200.0
2013-01-03 11:40:00,54.62,54.66,54.56,54.59,12000.0,47.9842,48.0193,47.9315,47.9578,12000.0
2013-01-03 11:50:00,54.56,54.63,54.54,54.56,17000.0,47.9315,47.993,47.9139,47.9315,17000.0
2013-01-03 12:00:00,54.56,54.56,54.49,54.54,16800.0,47.9315,47.9315,47.87,47.9139,16800.0
2013-01-03 12:10:00,54.53,54.54,54.47,54.48,15200.0,47.9051,47.9139,47.8524,47.8612,15200.0
2013-01-03 12:20:00,54.5,54.51,54.46,54.49,13800.0,47.8788,47.8875,47.8436,47.87,13800.0
2013-01-03 12:30:00,54.49,54.51,54.43,54.46,11100.0,47.87,47.8875,47.8173,47.8436,11100.0
2013-01-03 12:40:00,54.44,54.46,54.43,54.45,8400.0,47.826,47.8436,47.8173,47.8348,8400.0
2013-01-03 12:50:00,54.45,54.47,54.43,54.44,8900.0,47.8348,47.8524,47.8173,47.826,8900.0
2013-01-03 13:00:00,54.45,54.45,54.4,54.4,15400.0,47.8348,47.8348,47.7909,47.7909,15400.0
2013-01-03 13:10:00,54.4,54.41,54.34,54.39,9000.0,47.7909,47.7997,47.7382,47.7821,9000.0
2013-01-03 13:20:00,54.39,54.39,54.34,54.36,22100.0,47.7821,47.7821,47.7382,47.7558,22100.0
2013-01-03 13:30:00,54.37,54.39,54.32,54.34,19200.0,47.7645,47.7821,47.7206,47.7382,19200.0
2013-01-03 13:40:00,54.34,54.34,54.24,54.27,20700.0,47.7382,47.7382,47.6503,47.6767,20700.0
2013-01-03 13:50:00,54.25,54.29,54.23,54.28,15500.0,47.6591,47.6943,47.6416,47.6855,15500.0
2013-01-03 14:00:00,54.28,54.28,54.13,54.23,16100.0,47.6855,47.6855,47.5537,47.6416,16100.0
2013-01-03 14:10:00,54.22,54.3,54.14,54.22,10600.0,47.6328,47.7031,47.5625,47.6328,10600.0
2013-01-03 14:20:00,54.2,54.24,54.1,54.15,17500.0,47.6152,47.6503,47.5273,47.5713,17500.0
2013-01-03 14:30:00,54.14,54.17,54.07,54.14,23600.0,47.5625,47.5888,47.501,47.5625,23600.0
2013-01-03 14:40:00,54.14,54.29,54.14,54.29,60300.0,47.5625,47.6943,47.5625,47.6943,60300.0
2013-01-03 14:50:00,54.29,54.4,54.29,54.37,24400.0,47.6943,47.7909,47.6943,47.7645,24400.0
2013-01-03 15:00:00,54.36,54.38,54.35,54.37,24000.0,47.7558,47.7733,47.747,47.7645,24000.0
2013-01-03 15:10:00,54.37,54.43,54.36,54.4,19700.0,47.7645,47.8173,47.7558,47.7909,19700.0
2013-01-03 15:20:00,54.4,54.4,54.32,54.35,27500.0,47.7909,47.7909,47.7206,47.747,27500.0
2013-01-03 15:30:00,54.36,54.43,54.3,54.41,36200.0,47.7558,47.8173,47.7031,47.7997,36200.0
2013-01-03 15:40:00,54.42,54.61,54.41,54.57,49700.0,47.8085,47.9754,47.7997,47.9402,49700.0
2013-01-03 15:50:00,54.57,54.58,54.46,54.49,119700.0,47.9402,47.949,47.8436,47.87,119700.0
2013-01-04 09:30:00,54.5,54.84,54.4,54.42,22000.0,47.8788,48.1774,47.7909,47.8085,22000.0
2013-01-04 09:40:00,54.43,54.57,54.43,54.53,9000.0,47.8173,47.9402,47.8173,47.9051,9000.0
2013-01-04 09:50:00,54.57,54.74,54.5,54.72,8500.0,47.9402,48.0896,47.8788,48.072,8500.0
2013-01-04 10:00:00,54.74,54.79,54.65,54.74,16900.0,48.0896,48.1335,48.0105,48.0896,16900.0
2013-01-04 10:10:00,54.75,54.87,54.74,54.83,11200.0,48.0984,48.2038,48.0896,48.1687,11200.0
2013-01-04 10:20:00,54.83,55.0,54.83,54.9,16100.0,48.1687,48.318,48.1687,48.2302,16100.0
2013-01-04 10:30:00,54.9,54.9,54.79,54.88,11200.0,48.2302,48.2302,48.1335,48.2126,11200.0
2013-01-04 10:40:00,54.87,54.93,54.82,54.93,12400.0,48.2038,48.2565,48.1599,48.2565,12400.0
2013-01-04 10:50:00,54.92,54.95,54.85,54.89,12700.0,48.2477,48.2741,48.1862,48.2214,12700.0
2013-01-04 11:00:00,54.89,54.95,54.88,54.95,9900.0,48.2214,48.2741,48.2126,48.2741,9900.0
2013-01-04 11:10:00,54.93,54.95,54.89,54.94,13000.0,48.2565,48.2741,48.2214,48.2653,13000.0
2013-01-04 11:20:00,54.94,54.95,54.88,54.91,81200.0,48.2653,48.2741,48.2126,48.2389,81200.0
2013-01-04 11:30:00,54.91,54.97,54.91,54.94,22400.0,48.2389,48.2917,48.2389,48.2653,22400.0
2013-01-04 11:40:00,54.94,55.0,54.94,54.98,17500.0,48.2653,48.318,48.2653,48.3004,17500.0
2013-01-04 11:50:00,54.98,55.0,54.97,54.98,10400.0,48.3004,48.318,48.2917,48.3004,10400.0
2013-01-04 12:00:00,54.98,55.0,54.97,55.0,14200.0,48.3004,48.318,48.2917,48.318,14200.0
2013-01-04 12:10:00,55.0,55.0,54.99,55.0,4300.0,48.318,48.318,48.3092,48.318,4300.0
2013-01-04 12:20:00,55.0,55.04,54.98,55.03,26900.0,48.318,48.3531,48.3004,48.3444,26900.0
2013-01-04 12:30:00,55.03,55.03,54.96,55.0,18600.0,48.3444,48.3444,48.2829,48.318,18600.0
2013-01-04 12:40:00,54.99,55.0,54.97,54.99,24300.0,48.3092,48.318,48.2917,48.3092,24300.0
2013-01-04 12:50:00,55.0,55.0,54.97,54.99,8100.0,48.318,48.318,48.2917,48.3092,8100.0
2013-01-04 13:00:00,54.98,55.04,54.98,55.04,17000.0,48.3004,48.3531,48.3004,48.3531,17000.0
2013-01-04 13:10:00,55.05,55.12,55.03,55.11,10700.0,48.3619,48.4234,48.3444,48.4146,10700.0
2013-01-04 13:20:00,55.12,55.21,55.09,55.21,22800.0,48.4234,48.5025,48.3971,48.5025,22800.0
2013-01-04 13:30:00,55.19,55.21,55.12,55.12,9600.0,48.4849,48.5025,48.4234,48.4234,9600.0
2013-01-04 13:40:00,55.12,55.16,55.09,55.11,59900.0,48.4234,48.4586,48.3971,48.4146,59900.0
2013-01-04 13:50:00,55.1,55.11,55.02,55.02,30100.0,48.4059,48.4146,48.3356,48.3356,30100.0
2013-01-04 14:00:00,55.03,55.04,54.97,54.98,31600.0,48.3444,48.3531,48.2917,48.3004,31600.0
2013-01-04 14:10:00,55.0,55.06,54.98,55.04,9200.0,48.318,48.3707,48.3004,48.3531,9200.0
2013-01-04 14:20:00,55.04,55.05,54.99,55.04,18000.0,48.3531,48.3619,48.3092,48.3531,18000.0
2013-01-04 14:30:00,55.04,55.05,54.99,55.0,15200.0,48.3531,48.3619,48.3092,48.318,15200.0
2013-01-04 14:40:00,55.01,55.19,55.01,55.18,71000.0,48.3268,48.4849,48.3268,48.4761,71000.0
2013-01-04 14:50:00,55.19,55.33,55.19,55.33,23300.0,48.4849,48.6079,48.4849,48.6079,23300.0
2013-01-04 15:00:00,55.33,55.51,55.33,55.48,55100.0,48.6079,48.766,48.6079,48.7397,55100.0
2013-01-04 15:10:00,55.47,55.61,55.45,55.59,32600.0,48.7309,48.8539,48.7133,48.8363,32600.0
2013-01-04 15:20:00,55.58,55.71,55.51,55.69,37300.0,48.8275,48.9417,48.766,48.9242,37300.0
2013-01-04 15:30:00,55.7,55.7,55.63,55.67,35800.0,48.933,48.933,48.8715,48.9066,35800.0
2013-01-04 15:40:00,55.66,55.71,55.54,55.55,48500.0,48.8978,48.9417,48.7924,48.8012,48500.0
2013-01-04 15:50:00,55.55,55.58,55.5,55.56,94900.0,48.8012,48.8275,48.7573,48.81,94900.0
2013-01-07 09:30:00,55.15,55.41,55.15,55.22,16700.0,48.4498,48.6782,48.4498,48.5113,16700.0
2013-01-07 09:40:00,55.22,55.36,55.11,55.11,10700.0,48.5113,48.6343,48.4146,48.4146,10700.0
2013-01-07 09:50:00,55.11,55.13,55.03,55.11,6900.0,48.4146,48.4322,48.3444,48.4146,6900.0
2013-01-07 10:00:00,55.09,55.22,55.07,55.22,5600.0,48.3971,48.5113,48.3795,48.5113,5600.0
2013-01-07 10:10:00,55.25,55.3,55.21,55.3,4700.0,48.5376,48.5816,48.5025,48.5816,4700.0
2013-01-07 10:20:00,55.3,55.38,55.27,55.37,9000.0,48.5816,48.6518,48.5552,48.6431,9000.0
2013-01-07 10:30:00,55.35,55.35,55.22,55.29,13600.0,48.6255,48.6255,48.5113,48.5728,13600.0
2013-01-07 10:40:00,55.3,55.4,55.3,55.39,9200.0,48.5816,48.6694,48.5816,48.6606,9200.0
2013-01-07 10:50:00,55.38,55.41,55.24,55.24,11500.0,48.6518,48.6782,48.5289,48.5289,11500.0
2013-01-07 11:00:00,55.24,55.24,55.13,55.16,9500.0,48.5289,48.5289,48.4322,48.4586,9500.0
2013-01-07 11:10:00,55.16,55.18,55.13,55.14,4100.0,48.4586,48.4761,48.4322,48.441,4100.0
2013-01-07 11:20:00,55.15,55.16,55.09,55.16,8200.0,48.4498,48.4586,48.3971,48.4586,8200.0
2013-01-07 11:30:00,55.15,55.21,55.14,55.2,5400.0,48.4498,48.5025,48.441,48.4937,5400.0
2013-01-07 11:40:00,55.19,55.2,55.11,55.11,3000.0,48.4849,48.4937,48.4146,48.4146,3000.0
2013-01-07 11:50:00,55.14,55.2,55.14,55.19,4000.0,48.441,48.4937,48.441,48.4849,4000.0
2013-01-07 12:00:00,55.19,55.22,55.14,55.19,21900.0,48.4849,48.5113,48.441,48.4849,21900.0
2013-01-07 12:10:00,55.18,55.23,55.17,55.17,11900.0,48.4761,48.5201,48.4674,48.4674,11900.0
2013-01-07 12:20:00,55.18,55.21,55.16,55.21,5700.0,48.4761,48.5025,48.4586,48.5025,5700.0
2013-01-07 12:30:00,55.18,55.22,55.18,55.22,5600.0,48.4761,48.5113,48.4761,48.5113,5600.0
2013-01-07 12:40:00,55.21,55.21,55.15,55.15,2400.0,48.5025,48.5025,48.4498,48.4498,2400.0
2013-01-07 12:50:00,55.18,55.18,55.11,55.15,5600.0,48.4761,48.4761,48.4146,48.4498,5600.0
2013-01-07 13:00:00,55.18,55.19,55.15,55.16,12100.0,48.4761,48.4849,48.4498,48.4586,12100.0
2013-01-07 13:10:00,55.15,55.21,55.15,55.16,4300.0,48.4498,48.5025,48.4498,48.4586,4300.0
2013-01-07 13:20:00,55.15,55.16,55.14,55.14,3100.0,48.4498,48.4586,48.441,48.441,3100.0
2013-01-07 13:30:00,55.13,55.13,55.08,55.09,4200.0,48.4322,48.4322,48.3883,48.3971,4200.0
2013-01-07 13:40:00,55.08,55.1,55.05,55.07,3600.0,48.3883,48.4059,48.3619,48.3795,3600.0
2013-01-07 13:50:00,55.08,55.13,55.08,55.09,6000.0,48.3883,48.4322,48.3883,48.3971,6000.0
2013-01-07 14:00:00,55.11,55.13,55.08,55.11,7700.0,48.4146,48.4322,48.3883,48.4146,7700.0
2013-01-07 14:10:00,55.12,55.17,55.12,55.15,2000.0,48.4234,48.4674,48.4234,48.4498,2000.0
2013-01-07 14:20:00,55.16,55.22,55.16,55.21,7400.0,48.4586,48.5113,48.4586,48.5025,7400.0
2013-01-07 14:30:00,55.22,55.27,55.22,55.26,9200.0,48.5113,48.5552,48.5113,48.5464,9200.0
2013-01-07 14:40:00,55.27,55.29,55.25,55.27,7000.0,48.5552,48.5728,48.5376,48.5552,7000.0
2013-01-07 14:50:00,55.27,55.34,55.27,55.32,8500.0,48.5552,48.6167,48.5552,48.5991,8500.0
2013-01-07 15:00:00,55.32,55.33,55.27,55.28,13300.0,48.5991,48.6079,48.5552,48.564,13300.0
2013-01-07 15:10:00,55.29,55.35,55.28,55.31,10200.0,48.5728,48.6255,48.564,48.5903,10200.0
2013-01-07 15:20:00,55.32,55.39,55.32,55.33,13800.0,48.5991,48.6606,48.5991,48.6079,13800.0
2013-01-07 15:30:00,55.34,55.37,55.31,55.33,21100.0,48.6167,48.6431,48.5903,48.6079,21100.0
2013-01-07 15:40:00,55.32,55.38,55.29,55.36,35300.0,48.5991,48.6518,48.5728,48.6343,35300.0
2013-01-07 15:50:00,55.35,55.41,55.35,55.38,54700.0,48.6255,48.6782,48.6255,48.6518,54700.0
2013-01-08 09:30:00,55.18,55.49,55.18,55.48,10000.0,48.4761,48.7485,48.4761,48.7397,10000.0
2013-01-08 09:40:00,55.43,55.47,55.36,55.36,64500.0,48.6958,48.7309,48.6343,48.6343,64500.0
2013-01-08 09:50:00,55.36,55.37,55.27,55.36,34300.0,48.6343,48.6431,48.5552,48.6343,34300.0
2013-01-08 10:00:00,55.36,55.39,55.28,55.34,28100.0,48.6343,48.6606,48.564,48.6167,28100.0
2013-01-08 10:10:00,55.33,55.35,55.19,55.21,17500.0,48.6079,48.6255,48.4849,48.5025,17500.0
2013-01-08 10:20:00,55.2,55.2,55.14,55.17,12400.0,48.4937,48.4937,48.441,48.4674,12400.0
2013-01-08 10:30:00,55.18,55.19,55.08,55.08,20400.0,48.4761,48.4849,48.3883,48.3883,20400.0
2013-01-08 10:40:00,55.06,55.15,55.04,55.11,6500.0,48.3707,48.4498,48.3531,48.4146,6500.0
2013-01-08 10:50:00,55.13,55.14,55.1,55.12,3300.0,48.4322,48.441,48.4059,48.4234,3300.0
2013-01-08 11:00:00,55.12,55.16,55.06,55.07,7400.0,48.4234,48.4586,48.3707,48.3795,7400.0
2013-01-08 11:10:00,55.07,55.09,55.05,55.08,5200.0,48.3795,48.3971,48.3619,48.3883,5200.0
2013-01-08 11:20:00,55.09,55.09,55.03,55.05,12700.0,48.3971,48.3971,48.3444,48.3619,12700.0
2013-01-08 11:30:00,55.04,55.04,55.01,55.03,5200.0,48.3531,48.3531,48.3268,48.3444,5200.0
2013-01-08 11:40:00,55.04,55.06,54.95,54.97,25500.0,48.3531,48.3707,48.2741,48.2917,25500.0
2013-01-08 11:50:00,54.97,54.97,54.93,54.94,11500.0,48.2917,48.2917,48.2565,48.2653,11500.0
2013-01-08 12:00:00,54.94,55.07,54.94,55.07,7000.0,48.2653,48.3795,48.2653,48.3795,7000.0
2013-01-08 12:10:00,55.08,55.15,55.08,55.13,5100.0,48.3883,48.4498,48.3883,48.4322,5100.0
2013-01-08 12:20:00,55.13,55.15,55.12,55.14,3000.0,48.4322,48.4498,48.4234,48.441,3000.0
2013-01-08 12:30:00,55.13,55.14,55.11,55.11,5000.0,48.4322,48.441,48.4146,48.4146,5000.0
2013-01-08 12:40:00,55.12,55.12,55.09,55.1,4600.0,48.4234,48.4234,48.3971,48.4059,4600.0
2013-01-08 12:50:00,55.1,55.12,55.08,55.09,4500.0,48.4059,48.4234,48.3883,48.3971,4500.0
2013-01-08 13:00:00,55.1,55.12,55.08,55.09,11800.0,48.4059,48.4234,48.3883,48.3971,11800.0
2013-01-08 13:10:00,55.09,55.1,55.07,55.09,8000.0,48.3971,48.4059,48.3795,48.3971,8000.0
2013-01-08 13:20:00,55.08,55.1,55.05,55.08,12800.0,48.3883,48.4059,48.3619,48.3883,12800.0
2013-01-08 13:30:00,55.09,55.12,55.08,55.12,1900.0,48.3971,48.4234,48.3883,48.4234,1900.0
2013-01-08 13:40:00,55.1,55.12,55.08,55.1,5200.0,48.4059,48.4234,48.3883,48.4059,5200.0
2013-01-08 13:50:00,55.09,55.12,55.08,55.12,9900.0,48.3971,48.4234,48.3883,48.4234,9900.0
2013-01-08 14:00:00,55.1,55.13,55.07,55.08,59200.0,48.4059,48.4322,48.3795,48.3883,59200.0
2013-01-08 14:10:00,55.08,55.16,55.08,55.13,9500.0,48.3883,48.4586,48.3883,48.4322,9500.0
2013-01-08 14:20:00,55.12,55.15,55.12,55.14,4400.0,48.4234,48.4498,48.4234,48.441,4400.0
2013-01-08 14:30:00,55.14,55.15,55.11,55.11,4000.0,48.441,48.4498,48.4146,48.4146,4000.0
2013-01-08 14:40:00,55.11,55.12,55.07,55.09,5500.0,48.4146,48.4234,48.3795,48.3971,5500.0
2013-01-08 14:50:00,55.1,55.12,55.1,55.12,5800.0,48.4059,48.4234,48.4059,48.4234,5800.0
2013-01-08 15:00:00,55.12,55.17,55.12,55.13,9000.0,48.4234,48.4674,48.4234,48.4322,9000.0
2013-01-08 15:10:00,55.15,55.21,55.15,55.19,9000.0,48.4498,48.5025,48.4498,48.4849,9000.0
2013-01-08 15:20:00,55.2,55.28,55.2,55.26,6700.0,48.4937,48.564,48.4937,48.5464,6700.0
2013-01-08 15:30:00,55.26,55.3,55.23,55.26,30400.0,48.5464,48.5816,48.5201,48.5464,30400.0
2013-01-08 15:40:00,55.26,55.34,55.23,55.33,42600.0,48.5464,48.6167,48.5201,48.6079,42600.0
2013-01-08 15:50:00,55.34,55.45,55.33,55.45,79000.0,48.6167,48.7133,48.6079,48.7133,79000.0
2013-01-09 09:30:00,55.58,55.7,55.48,55.5,10700.0,48.8275,48.933,48.7397,48.7573,10700.0
2013-01-09 09:40:00,55.46,55.46,55.37,55.4,7000.0,48.7221,48.7221,48.6431,48.6694,7000.0
2013-01-09 09:50:00,55.39,55.48,55.37,55.46,7500.0,48.6606,48.7397,48.6431,48.7221,7500.0
2013-01-09 10:00:00,55.49,55.51,55.47,55.48,14200.0,48.7485,48.766,48.7309,48.7397,14200.0
2013-01-09 10:10:00,55.47,55.54,55.45,55.51,5700.0,48.7309,48.7924,48.7133,48.766,5700.0
2013-01-09 10:20:00,55.51,55.54,55.49,55.52,7400.0,48.766,48.7924,48.7485,48.7748,7400.0
2013-01-09 10:30:00,55.52,55.58,55.49,55.58,7200.0,48.7748,48.8275,48.7485,48.8275,7200.0
2013-01-09 10:40:00,55.57,55.78,55.57,55.72,14800.0,48.8188,49.0032,48.8188,48.9505,14800.0
2013-01-09 10:50:00,55.72,55.74,55.7,55.7,5500.0,48.9505,48.9681,48.933,48.933,5500.0
2013-01-09 11:00:00,55.71,55.73,55.7,55.72,8100.0,48.9417,48.9593,48.933,48.9505,8100.0
2013-01-09 11:10:00,55.72,55.83,55.72,55.82,13900.0,48.9505,49.0472,48.9505,49.0384,13900.0
2013-01-09 11:20:00,55.83,55.85,55.81,55.84,3300.0,49.0472,49.0647,49.0296,49.056,3300.0
2013-01-09 11:30:00,55.84,55.88,55.81,55.83,8600.0,49.056,49.0911,49.0296,49.0472,8600.0
2013-01-09 11:40:00,55.84,55.91,55.8,55.91,7800.0,49.056,49.1175,49.0208,49.1175,7800.0
2013-01-09 11:50:00,55.9,55.95,55.82,55.95,20400.0,49.1087,49.1526,49.0384,49.1526,20400.0
2013-01-09 12:00:00,55.95,55.99,55.88,55.88,16500.0,49.1526,49.1877,49.0911,49.0911,16500.0
2013-01-09 12:10:00,55.88,55.89,55.85,55.87,5600.0,49.0911,49.0999,49.0647,49.0823,5600.0
2013-01-09 12:20:00,55.86,55.9,55.85,55.87,7000.0,49.0735,49.1087,49.0647,49.0823,7000.0
2013-01-09 12:30:00,55.86,55.88,55.81,55.86,19600.0,49.0735,49.0911,49.0296,49.0735,19600.0
2013-01-09 12:40:00,55.87,55.89,55.82,55.84,7800.0,49.0823,49.0999,49.0384,49.056,7800.0
2013-01-09 12:50:00,55.83,55.84,55.76,55.8,12800.0,49.0472,49.056,48.9857,49.0208,12800.0
2013-01-09 13:00:00,55.81,55.83,55.79,55.8,7100.0,49.0296,49.0472,49.012,49.0208,7100.0
2013-01-09 13:10:00,55.81,55.83,55.78,55.81,9900.0,49.0296,49.0472,49.0032,49.0296,9900.0
2013-01-09 13:20:00,55.81,55.82,55.77,55.79,4200.0,49.0296,49.0384,48.9945,49.012,4200.0
2013-01-09 13:30:00,55.79,55.81,55.76,55.8,6100.0,49.012,49.0296,48.9857,49.0208,6100.0
2013-01-09 13:40:00,55.78,55.81,55.77,55.79,4900.0,49.0032,49.0296,48.9945,49.012,4900.0
2013-01-09 13:50:00,55.79,55.79,55.74,55.77,3200.0,49.012,49.012,48.9681,48.9945,3200.0
2013-01-09 14:00:00,55.75,55.79,55.74,55.77,8300.0,48.9769,49.012,48.9681,48.9945,8300.0
2013-01-09 14:10:00,55.76,55.81,55.76,55.77,8100.0,48.9857,49.0296,48.9857,48.9945,8100.0
2013-01-09 14:20:00,55.76,55.77,55.75,55.76,3200.0,48.9857,48.9945,48.9769,48.9857,3200.0
2013-01-09 14:30:00,55.77,55.8,55.73,55.74,12800.0,48.9945,49.0208,48.9593,48.9681,12800.0
2013-01-09 14:40:00,55.74,55.75,55.7,55.71,11500.0,48.9681,48.9769,48.933,48.9417,11500.0
2013-01-09 14:50:00,55.72,55.87,55.72,55.86,22600.0,48.9505,49.0823,48.9505,49.0735,22600.0
2013-01-09 15:00:00,55.84,55.84,55.73,55.74,11200.0,49.056,49.056,48.9593,48.9681,11200.0
2013-01-09 15:10:00,55.75,55.78,55.72,55.74,13100.0,48.9769,49.0032,48.9505,48.9681,13100.0
2013-01-09 15:20:00,55.74,55.92,55.74,55.92,22500.0,48.9681,49.1262,48.9681,49.1262,22500.0
2013-01-09 15:30:00,55.92,55.93,55.85,55.89,25900.0,49.1262,49.135,49.0647,49.0999,25900.0
2013-01-09 15:40:00,55.88,55.91,55.81,55.9,22100.0,49.0911,49.1175,49.0296,49.1087,22100.0
2013-01-09 15:50:00,55.9,56.0,55.87,56.0,76200.0,49.1087,49.1965,49.0823,49.1965,76200.0
2013-01-10 09:30:00,56.14,56.45,56.06,56.16,10100.0,49.3195,49.5918,49.2492,49.3371,10100.0
2013-01-10 09:40:00,56.1,56.16,56.05,56.09,10200.0,49.2844,49.3371,49.2404,49.2756,10200.0
2013-01-10 09:50:00,56.08,56.11,55.99,56.0,11300.0,49.2668,49.2932,49.1877,49.1965,11300.0
2013-01-10 10:00:00,56.01,56.14,55.88,56.14,53200.0,49.2053,49.3195,49.0911,49.3195,53200.0
2013-01-10 10:10:00,56.11,56.14,55.86,55.92,33400.0,49.2932,49.3195,49.0735,49.1262,33400.0
2013-01-10 10:20:00,55.92,56.11,55.91,56.06,28000.0,49.1262,49.2932,49.1175,49.2492,28000.0
2013-01-10 10:30:00,56.02,56.07,55.96,56.01,32000.0,49.2141,49.258,49.1614,49.2053,32000.0
2013-01-10 10:40:00,56.01,56.04,55.98,56.0,24200.0,49.2053,49.2317,49.1789,49.1965,24200.0
2013-01-10 10:50:00,55.98,56.06,55.91,56.0,24700.0,49.1789,49.2492,49.1175,49.1965,24700.0
2013-01-10 11:00:00,55.97,56.06,55.97,56.02,23800.0,49.1702,49.2492,49.1702,49.2141,23800.0
2013-01-10 11:10:00,56.05,56.08,55.96,56.08,32200.0,49.2404,49.2668,49.1614,49.2668,32200.0
2013-01-10 11:20:00,56.08,56.14,56.02,56.11,51100.0,49.2668,49.3195,49.2141,49.2932,51100.0
2013-01-10 11:30:00,56.08,56.12,56.02,56.02,18100.0,49.2668,49.3019,49.2141,49.2141,18100.0
2013-01-10 11:40:00,56.02,56.06,56.01,56.06,18400.0,49.2141,49.2492,49.2053,49.2492,18400.0
2013-01-10 11:50:00,56.03,56.06,55.96,56.06,27600.0,49.2229,49.2492,49.1614,49.2492,27600.0
2013-01-10 12:00:00,56.05,56.12,56.04,56.12,15400.0,49.2404,49.3019,49.2317,49.3019,15400.0
2013-01-10 12:10:00,56.13,56.16,56.04,56.04,24500.0,49.3107,49.3371,49.2317,49.2317,24500.0
2013-01-10 12:20:00,56.03,56.06,55.97,56.01,25900.0,49.2229,49.2492,49.1702,49.2053,25900.0
2013-01-10 12:30:00,55.98,56.05,55.98,56.01,16300.0,49.1789,49.2404,49.1789,49.2053,16300.0
2013-01-10 12:40:00,56.01,56.04,55.94,55.97,45600.0,49.2053,49.2317,49.1438,49.1702,45600.0
2013-01-10 12:50:00,55.95,56.15,55.95,56.13,216200.0,49.1526,49.3283,49.1526,49.3107,216200.0
2013-01-10 13:00:00,56.15,56.26,56.1,56.25,17600.0,49.3283,49.4249,49.2844,49.4161,17600.0
2013-01-10 13:10:00,56.25,56.27,56.21,56.26,14200.0,49.4161,49.4337,49.381,49.4249,14200.0
2013-01-10 13:20:00,56.26,56.28,56.22,56.23,15100.0,49.4249,49.4425,49.3898,49.3986,15100.0
2013-01-10 13:30:00,56.23,56.27,56.23,56.23,18200.0,49.3986,49.4337,49.3986,49.3986,18200.0
2013-01-10 13:40:00,56.24,56.26,56.22,56.24,21100.0,49.4074,49.4249,49.3898,49.4074,21100.0
2013-01-10 13:50:00,56.23,56.25,56.22,56.22,23500.0,49.3986,49.4161,49.3898,49.3898,23500.0
2013-01-10 14:00:00,56.2,56.28,56.19,56.25,7400.0,49.3722,49.4425,49.3634,49.4161,7400.0
2013-01-10 14:10:00,56.26,56.26,56.2,56.21,3300.0,49.4249,49.4249,49.3722,49.381,3300.0
2013-01-10 14:20:00,56.2,56.22,56.15,56.21,8000.0,49.3722,49.3898,49.3283,49.381,8000.0
2013-01-10 14:30:00,56.2,56.23,56.17,56.23,6300.0,49.3722,49.3986,49.3459,49.3986,6300.0
2013-01-10 14:40:00,56.2,56.23,56.15,56.22,8500.0,49.3722,49.3986,49.3283,49.3898,8500.0
2013-01-10 14:50:00,56.2,56.28,56.2,56.2,7500.0,49.3722,49.4425,49.3722,49.3722,7500.0
2013-01-10 15:00:00,56.2,56.21,56.16,56.16,9100.0,49.3722,49.381,49.3371,49.3371,9100.0
2013-01-10 15:10:00,56.16,56.22,56.16,56.17,9300.0,49.3371,49.3898,49.3371,49.3459,9300.0
2013-01-10 15:20:00,56.17,56.18,56.11,56.15,12900.0,49.3459,49.3546,49.2932,49.3283,12900.0
2013-01-10 15:30:00,56.15,56.2,56.15,56.17,24700.0,49.3283,49.3722,49.3283,49.3459,24700.0
2013-01-10 15:40:00,56.18,56.18,56.13,56.18,30200.0,49.3546,49.3546,49.3107,49.3546,30200.0
2013-01-10 15:50:00,56.18,56.19,56.07,56.11,75200.0,49.3546,49.3634,49.258,49.2932,75200.0
2013-01-11 09:30:00,56.3,56.3,55.99,56.12,14400.0,49.4601,49.4601,49.1877,49.3019,14400.0
2013-01-11 09:40:00,56.12,56.17,56.11,56.15,12900.0,49.3019,49.3459,49.2932,49.3283,12900.0
2013-01-11 09:50:00,56.15,56.17,56.0,56.0,16700.0,49.3283,49.3459,49.1965,49.1965,16700.0
2013-01-11 10:00:00,56.0,56.07,55.96,55.99,19600.0,49.1965,49.258,49.1614,49.1877,19600.0
2013-01-11 10:10:00,56.0,56.07,55.96,56.06,26600.0,49.1965,49.258,49.1614,49.2492,26600.0
2013-01-11 10:20:00,56.06,56.1,56.06,56.1,17600.0,49.2492,49.2844,49.2492,49.2844,17600.0
2013-01-11 10:30:00,56.11,56.18,56.1,56.17,22500.0,49.2932,49.3546,49.2844,49.3459,22500.0
2013-01-11 10:40:00,56.17,56.2,56.17,56.2,21600.0,49.3459,49.3722,49.3459,49.3722,21600.0
2013-01-11 10:50:00,56.2,56.29,56.19,56.29,31300.0,49.3722,49.4513,49.3634,49.4513,31300.0
2013-01-11 11:00:00,56.29,56.33,56.23,56.27,29400.0,49.4513,49.4864,49.3986,49.4337,29400.0
2013-01-11 11:10:00,56.27,56.33,56.24,56.24,30900.0,49.4337,49.4864,49.4074,49.4074,30900.0
2013-01-11 11:20:00,56.25,56.27,56.17,56.19,31200.0,49.4161,49.4337,49.3459,49.3634,31200.0
2013-01-11 11:30:00,56.2,56.25,56.19,56.22,26800.0,49.3722,49.4161,49.3634,49.3898,26800.0
2013-01-11 11:40:00,56.22,56.4,56.22,56.32,21800.0,49.3898,49.5479,49.3898,49.4776,21800.0
2013-01-11 11:50:00,56.32,56.37,56.32,56.36,8900.0,49.4776,49.5216,49.4776,49.5128,8900.0
2013-01-11 12:00:00,56.36,56.36,56.31,56.32,13900.0,49.5128,49.5128,49.4689,49.4776,13900.0
2013-01-11 12:10:00,56.32,56.33,56.31,56.32,8900.0,49.4776,49.4864,49.4689,49.4776,8900.0
2013-01-11 12:20:00,56.31,56.33,56.28,56.28,10300.0,49.4689,49.4864,49.4425,49.4425,10300.0
2013-01-11 12:30:00,56.29,56.3,56.28,56.29,8000.0,49.4513,49.4601,49.4425,49.4513,8000.0
2013-01-11 12:40:00,56.29,56.3,56.29,56.3,8100.0,49.4513,49.4601,49.4513,49.4601,8100.0
2013-01-11 12:50:00,56.3,56.3,56.27,56.29,9300.0,49.4601,49.4601,49.4337,49.4513,9300.0
2013-01-11 13:00:00,56.29,56.29,56.27,56.29,4200.0,49.4513,49.4513,49.4337,49.4513,4200.0
2013-01-11 13:10:00,56.28,56.3,56.28,56.3,5400.0,49.4425,49.4601,49.4425,49.4601,5400.0
2013-01-11 13:20:00,56.3,56.31,56.27,56.28,7300.0,49.4601,49.4689,49.4337,49.4425,7300.0
2013-01-11 13:30:00,56.28,56.31,56.28,56.29,34900.0,49.4425,49.4689,49.4425,49.4513,34900.0
2013-01-11 13:40:00,56.3,56.3,56.2,56.2,34600.0,49.4601,49.4601,49.3722,49.3722,34600.0
2013-01-11 13:50:00,56.2,56.2,56.17,56.17,7900.0,49.3722,49.3722,49.3459,49.3459,7900.0
2013-01-11 14:00:00,56.18,56.22,56.18,56.2,31900.0,49.3546,49.3898,49.3546,49.3722,31900.0
2013-01-11 14:10:00,56.2,56.22,56.2,56.2,9300.0,49.3722,49.3898,49.3722,49.3722,9300.0
2013-01-11 14:20:00,56.2,56.22,56.18,56.22,8800.0,49.3722,49.3898,49.3546,49.3898,8800.0
2013-01-11 14:30:00,56.22,56.24,56.21,56.24,5200.0,49.3898,49.4074,49.381,49.4074,5200.0
2013-01-11 14:40:00,56.23,56.23,56.2,56.2,19800.0,49.3986,49.3986,49.3722,49.3722,19800.0
2013-01-11 14:50:00,56.2,56.23,56.19,56.21,53300.0,49.3722,49.3986,49.3634,49.381,53300.0
2013-01-11 15:00:00,56.21,56.21,56.18,56.21,18000.0,49.381,49.381,49.3546,49.381,18000.0
2013-01-11 15:10:00,56.21,56.22,56.18,56.19,12000.0,49.381,49.3898,49.3546,49.3634,12000.0
2013-01-11 15:20:00,56.19,56.3,56.19,56.28,29100.0,49.3634,49.4601,49.3634,49.4425,29100.0
2013-01-11 15:30:00,56.27,56.28,56.21,56.25,16800.0,49.4337,49.4425,49.381,49.4161,16800.0
2013-01-11 15:40:00,56.25,56.27,56.19,56.2,42800.0,49.4161,49.4337,49.3634,49.3722,42800.0
2013-01-11 15:50:00,56.21,56.22,56.14,56.18,103600.0,49.381,49.3898,49.3195,49.3546,103600.0
2013-01-14 09:30:00,56.18,56.18,56.01,56.13,16100.0,49.3546,49.3546,49.2053,49.3107,16100.0
2013-01-14 09:40:00,56.13,56.27,56.12,56.25,13200.0,49.3107,49.4337,49.3019,49.4161,13200.0
2013-01-14 09:50:00,56.25,56.25,56.15,56.22,4900.0,49.4161,49.4161,49.3283,49.3898,4900.0
2013-01-14 10:00:00,56.18,56.24,56.17,56.21,7300.0,49.3546,49.4074,49.3459,49.381,7300.0
2013-01-14 10:10:00,56.19,56.2,56.14,56.15,6800.0,49.3634,49.3722,49.3195,49.3283,6800.0
2013-01-14 10:20:00,56.13,56.22,56.13,56.21,8900.0,49.3107,49.3898,49.3107,49.381,8900.0
2013-01-14 10:30:00,56.21,56.31,56.21,56.24,4600.0,49.381,49.4689,49.381,49.4074,4600.0
2013-01-14 10:40:00,56.23,56.23,56.13,56.13,4800.0,49.3986,49.3986,49.3107,49.3107,4800.0
2013-01-14 10:50:00,56.14,56.16,56.02,56.02,9400.0,49.3195,49.3371,49.2141,49.2141,9400.0
2013-01-14 11:00:00,56.03,56.09,56.02,56.06,3700.0,49.2229,49.2756,49.2141,49.2492,3700.0
2013-01-14 11:10:00,56.08,56.1,56.04,56.06,6800.0,49.2668,49.2844,49.2317,49.2492,6800.0
2013-01-14 11:20:00,56.06,56.16,56.06,56.13,9800.0,49.2492,49.3371,49.2492,49.3107,9800.0
2013-01-14 11:30:00,56.15,56.23,56.15,56.17,16300.0,49.3283,49.3986,49.3283,49.3459,16300.0
2013-01-14 11:40:00,56.18,56.25,56.18,56.25,2000.0,49.3546,49.4161,49.3546,49.4161,2000.0
2013-01-14 11:50:00,56.26,56.34,56.25,56.33,4400.0,49.4249,49.4952,49.4161,49.4864,4400.0
2013-01-14 12:00:00,56.31,56.38,56.31,56.34,5800.0,49.4689,49.5304,49.4689,49.4952,5800.0
2013-01-14 12:10:00,56.33,56.4,56.33,56.38,6200.0,49.4864,49.5479,49.4864,49.5304,6200.0
2013-01-14 12:20:00,56.38,56.38,56.36,56.36,5600.0,49.5304,49.5304,49.5128,49.5128,5600.0
2013-01-14 12:30:00,56.35,56.39,56.35,56.39,4300.0,49.504,49.5391,49.504,49.5391,4300.0
2013-01-14 12:40:00,56.4,56.44,56.4,56.43,4900.0,49.5479,49.5831,49.5479,49.5743,4900.0
2013-01-14 12:50:00,56.43,56.43,56.4,56.42,1700.0,49.5743,49.5743,49.5479,49.5655,1700.0
2013-01-14 13:00:00,56.42,56.44,56.38,56.44,11100.0,49.5655,49.5831,49.5304,49.5831,11100.0
2013-01-14 13:10:00,56.44,56.49,56.44,56.49,6500.0,49.5831,49.627,49.5831,49.627,6500.0
2013-01-14 13:20:00,56.51,56.54,56.5,56.52,5600.0,49.6446,49.6709,49.6358,49.6533,5600.0
2013-01-14 13:30:00,56.52,56.53,56.47,56.47,2700.0,49.6533,49.6621,49.6094,49.6094,2700.0
2013-01-14 13:40:00,56.46,56.51,56.46,56.5,4300.0,49.6006,49.6446,49.6006,49.6358,4300.0
2013-01-14 13:50:00,56.5,56.54,56.5,56.53,4900.0,49.6358,49.6709,49.6358,49.6621,4900.0
2013-01-14 14:00:00,56.54,56.64,56.54,56.62,8600.0,49.6709,49.7588,49.6709,49.7412,8600.0
2013-01-14 14:10:00,56.63,56.66,56.62,56.65,11200.0,49.75,49.7763,49.7412,49.7675,11200.0
2013-01-14 14:20:00,56.66,56.67,56.63,56.67,7700.0,49.7763,49.7851,49.75,49.7851,7700.0
2013-01-14 14:30:00,56.67,56.69,56.61,56.62,8300.0,49.7851,49.8027,49.7324,49.7412,8300.0
2013-01-14 14:40:00,56.61,56.62,56.59,56.62,5500.0,49.7324,49.7412,49.7148,49.7412,5500.0
2013-01-14 14:50:00,56.62,56.66,56.61,56.66,8300.0,49.7412,49.7763,49.7324,49.7763,8300.0
2013-01-14 15:00:00,56.65,56.68,56.64,56.68,8800.0,49.7675,49.7939,49.7588,49.7939,8800.0
2013-01-14 15:10:00,56.68,56.68,56.65,56.66,5600.0,49.7939,49.7939,49.7675,49.7763,5600.0
2013-01-14 15:20:00,56.66,56.7,56.63,56.66,27800.0,49.7763,49.8115,49.75,49.7763,27800.0
2013-01-14 15:30:00,56.66,56.66,56.57,56.59,16000.0,49.7763,49.7763,49.6973,49.7148,16000.0
2013-01-14 15:40:00,56.59,56.63,56.58,56.6,11200.0,49.7148,49.75,49.7061,49.7236,11200.0
2013-01-14 15:50:00,56.6,56.62,56.53,56.59,33900.0,49.7236,49.7412,49.6621,49.7148,33900.0
2013-01-15 09:30:00,56.5,56.5,56.32,56.44,10500.0,49.6358,49.6358,49.4776,49.5831,10500.0
2013-01-15 09:40:00,56.48,56.48,56.22,56.22,3500.0,49.6182,49.6182,49.3898,49.3898,3500.0
2013-01-15 09:50:00,56.26,56.39,56.26,56.34,7000.0,49.4249,49.5391,49.4249,49.4952,7000.0
2013-01-15 10:00:00,56.35,56.43,56.32,56.38,7500.0,49.504,49.5743,49.4776,49.5304,7500.0
2013-01-15 10:10:00,56.38,56.47,56.38,56.4,4600.0,49.5304,49.6094,49.5304,49.5479,4600.0
2013-01-15 10:20:00,56.39,56.45,56.39,56.4,4100.0,49.5391,49.5918,49.5391,49.5479,4100.0
2013-01-15 10:30:00,56.4,56.47,56.39,56.45,2900.0,49.5479,49.6094,49.5391,49.5918,2900.0
2013-01-15 10:40:00,56.47,56.57,56.47,56.54,7500.0,49.6094,49.6973,49.6094,49.6709,7500.0
2013-01-15 10:50:00,56.55,56.66,56.55,56.64,6600.0,49.6797,49.7763,49.6797,49.7588,6600.0
2013-01-15 11:00:00,56.64,56.67,56.62,56.65,6600.0,49.7588,49.7851,49.7412,49.7675,6600.0
2013-01-15 11:10:00,56.62,56.66,56.61,56.63,12400.0,49.7412,49.7763,49.7324,49.75,12400.0
2013-01-15 11:20:00,56.65,56.7,56.63,56.69,4000.0,49.7675,49.8115,49.75,49.8027,4000.0
2013-01-15 11:30:00,56.71,56.75,56.7,56.75,9100.0,49.8203,49.8554,49.8115,49.8554,9100.0
2013-01-15 11:40:00,56.75,56.76,56.73,56.73,6000.0,49.8554,49.8642,49.8378,49.8378,6000.0
2013-01-15 11:50:00,56.74,56.76,56.72,56.72,2100.0,49.8466,49.8642,49.829,49.829,2100.0
2013-01-15 12:00:00,56.72,56.74,56.7,56.7,3000.0,49.829,49.8466,49.8115,49.8115,3000.0
2013-01-15 12:10:00,56.71,56.76,56.69,56.74,5200.0,49.8203,49.8642,49.8027,49.8466,5200.0
2013-01-15 12:20:00,56.75,56.77,56.74,56.74,3600.0,49.8554,49.873,49.8466,49.8466,3600.0
2013-01-15 12:30:00,56.75,56.79,56.75,56.79,3300.0,49.8554,49.8905,49.8554,49.8905,3300.0
2013-01-15 12:40:00,56.78,56.79,56.74,56.74,2500.0,49.8818,49.8905,49.8466,49.8466,2500.0
2013-01-15 12:50:00,56.73,56.75,56.72,56.73,4600.0,49.8378,49.8554,49.829,49.8378,4600.0
2013-01-15 13:00:00,56.73,56.73,56.7,56.73,2900.0,49.8378,49.8378,49.8115,49.8378,2900.0
2013-01-15 13:10:00,56.73,56.73,56.69,56.71,3100.0,49.8378,49.8378,49.8027,49.8203,3100.0
2013-01-15 13:20:00,56.7,56.74,56.69,56.72,3300.0,49.8115,49.8466,49.8027,49.829,3300.0
2013-01-15 13:30:00,56.71,56.76,56.7,56.76,1900.0,49.8203,49.8642,49.8115,49.8642,1900.0
2013-01-15 13:40:00,56.77,56.78,56.73,56.77,3500.0,49.873,49.8818,49.8378,49.873,3500.0
2013-01-15 13:50:00,56.77,56.78,56.69,56.7,5400.0,49.873,49.8818,49.8027,49.8115,5400.0
2013-01-15 14:00:00,56.71,56.71,56.68,56.71,13900.0,49.8203,49.8203,49.7939,49.8203,13900.0
2013-01-15 14:10:00,56.71,56.76,56.7,56.76,6900.0,49.8203,49.8642,49.8115,49.8642,6900.0
2013-01-15 14:20:00,56.75,56.77,56.74,56.75,7800.0,49.8554,49.873,49.8466,49.8554,7800.0
2013-01-15 14:30:00,56.76,56.84,56.76,56.81,9000.0,49.8642,49.9345,49.8642,49.9081,9000.0
2013-01-15 14:40:00,56.82,56.94,56.82,56.91,12800.0,49.9169,50.0223,49.9169,49.996,12800.0
2013-01-15 14:50:00,56.91,56.95,56.91,56.95,9500.0,49.996,50.0311,49.996,50.0311,9500.0
2013-01-15 15:00:00,56.95,56.98,56.94,56.96,12100.0,50.0311,50.0575,50.0223,50.0399,12100.0
2013-01-15 15:10:00,56.96,56.97,56.92,56.95,15600.0,50.0399,50.0487,50.0047,50.0311,15600.0
2013-01-15 15:20:00,56.96,56.99,56.96,56.96,6500.0,50.0399,50.0662,50.0399,50.0399,6500.0
2013-01-15 15:30:00,56.96,57.0,56.94,56.98,17300.0,50.0399,50.075,50.0223,50.0575,17300.0
2013-01-15 15:40:00,56.98,57.06,56.97,57.05,31400.0,50.0575,50.1277,50.0487,50.119,31400.0
2013-01-15 15:50:00,57.04,57.11,57.03,57.05,62000.0,50.1102,50.1717,50.1014,50.119,62000.0
2013-01-16 09:30:00,56.79,56.97,56.79,56.83,12000.0,49.8905,50.0487,49.8905,49.9257,12000.0
2013-01-16 09:40:00,56.87,56.88,56.7,56.78,8800.0,49.9608,49.9696,49.8115,49.8818,8800.0
2013-01-16 09:50:00,56.78,56.8,56.73,56.78,8500.0,49.8818,49.8993,49.8378,49.8818,8500.0
2013-01-16 10:00:00,56.76,56.79,56.69,56.73,11200.0,49.8642,49.8905,49.8027,49.8378,11200.0
2013-01-16 10:10:00,56.72,56.73,56.65,56.73,6900.0,49.829,49.8378,49.7675,49.8378,6900.0
2013-01-16 10:20:00,56.73,56.85,56.73,56.82,4800.0,49.8378,49.9432,49.8378,49.9169,4800.0
2013-01-16 10:30:00,56.85,56.86,56.74,56.75,7800.0,49.9432,49.952,49.8466,49.8554,7800.0
2013-01-16 10:40:00,56.74,56.76,56.6,56.6,32100.0,49.8466,49.8642,49.7236,49.7236,32100.0
2013-01-16 10:50:00,56.58,56.62,56.51,56.51,7000.0,49.7061,49.7412,49.6446,49.6446,7000.0
2013-01-16 11:00:00,56.55,56.61,56.52,56.58,9200.0,49.6797,49.7324,49.6533,49.7061,9200.0
2013-01-16 11:10:00,56.58,56.68,56.58,56.64,4300.0,49.7061,49.7939,49.7061,49.7588,4300.0
2013-01-16 11:20:00,56.66,56.76,56.66,56.72,10300.0,49.7763,49.8642,49.7763,49.829,10300.0
2013-01-16 11:30:00,56.72,56.74,56.69,56.73,8200.0,49.829,49.8466,49.8027,49.8378,8200.0
2013-01-16 11:40:00,56.73,56.76,56.72,56.73,3800.0,49.8378,49.8642,49.829,49.8378,3800.0
2013-01-16 11:50:00,56.73,56.73,56.7,56.73,7200.0,49.8378,49.8378,49.8115,49.8378,7200.0
2013-01-16 12:00:00,56.71,56.75,56.71,56.74,5600.0,49.8203,49.8554,49.8203,49.8466,5600.0
2013-01-16 12:10:00,56.75,56.77,56.72,56.72,2600.0,49.8554,49.873,49.829,49.829,2600.0
2013-01-16 12:20:00,56.72,56.74,56.71,56.74,7300.0,49.829,49.8466,49.8203,49.8466,7300.0
2013-01-16 12:30:00,56.72,56.74,56.62,56.67,10400.0,49.829,49.8466,49.7412,49.7851,10400.0
2013-01-16 12:40:00,56.65,56.65,56.6,56.63,4400.0,49.7675,49.7675,49.7236,49.75,4400.0
2013-01-16 12:50:00,56.64,56.68,56.64,56.68,3700.0,49.7588,49.7939,49.7588,49.7939,3700.0
2013-01-16 13:00:00,56.69,56.69,56.64,56.68,4200.0,49.8027,49.8027,49.7588,49.7939,4200.0
2013-01-16 13:10:00,56.67,56.7,56.64,56.64,4600.0,49.7851,49.8115,49.7588,49.7588,4600.0
2013-01-16 13:20:00,56.65,56.67,56.63,56.65,5300.0,49.7675,49.7851,49.75,49.7675,5300.0
2013-01-16 13:30:00,56.65,56.69,56.64,56.67,6000.0,49.7675,49.8027,49.7588,49.7851,6000.0
2013-01-16 13:40:00,56.68,56.72,56.65,56.71,8600.0,49.7939,49.829,49.7675,49.8203,8600.0
2013-01-16 13:50:00,56.71,56.72,56.68,56.69,4400.0,49.8203,49.829,49.7939,49.8027,4400.0
2013-01-16 14:00:00,56.7,56.74,56.68,56.7,7500.0,49.8115,49.8466,49.7939,49.8115,7500.0
2013-01-16 14:10:00,56.7,56.72,56.68,56.7,7600.0,49.8115,49.829,49.7939,49.8115,7600.0
2013-01-16 14:20:00,56.71,56.75,56.71,56.75,5000.0,49.8203,49.8554,49.8203,49.8554,5000.0
2013-01-16 14:30:00,56.76,56.8,56.75,56.76,11200.0,49.8642,49.8993,49.8554,49.8642,11200.0
2013-01-16 14:40:00,56.74,56.77,56.74,56.76,4600.0,49.8466,49.873,49.8466,49.8642,4600.0
2013-01-16 14:50:00,56.76,56.79,56.74,56.76,8500.0,49.8642,49.8905,49.8466,49.8642,8500.0
2013-01-16 15:00:00,56.75,56.76,56.72,56.75,6000.0,49.8554,49.8642,49.829,49.8554,6000.0
2013-01-16 15:10:00,56.75,56.78,56.73,56.74,11700.0,49.8554,49.8818,49.8378,49.8466,11700.0
2013-01-16 15:20:00,56.73,56.74,56.65,56.68,24300.0,49.8378,49.8466,49.7675,49.7939,24300.0
2013-01-16 15:30:00,56.67,56.7,56.65,56.68,15600.0,49.7851,49.8115,49.7675,49.7939,15600.0
2013-01-16 15:40:00,56.68,56.69,56.59,56.62,21000.0,49.7939,49.8027,49.7148,49.7412,21000.0
2013-01-16 15:50:00,56.62,56.64,56.55,56.63,73700.0,49.7412,49.7588,49.6797,49.75,73700.0
2013-01-17 09:30:00,56.85,56.99,56.76,56.89,10800.0,49.9432,50.0662,49.8642,49.9784,10800.0
2013-01-17 09:40:00,56.87,56.87,56.77,56.8,4000.0,49.9608,49.9608,49.873,49.8993,4000.0
2013-01-17 09:50:00,56.8,56.9,56.8,56.9,3300.0,49.8993,49.9872,49.8993,49.9872,3300.0
2013-01-17 10:00:00,56.87,56.89,56.79,56.88,5500.0,49.9608,49.9784,49.8905,49.9696,5500.0
2013-01-17 10:10:00,56.88,56.91,56.85,56.85,5000.0,49.9696,49.996,49.9432,49.9432,5000.0
2013-01-17 10:20:00,56.88,56.88,56.81,56.85,5900.0,49.9696,49.9696,49.9081,49.9432,5900.0
2013-01-17 10:30:00,56.85,56.86,56.78,56.79,3800.0,49.9432,49.952,49.8818,49.8905,3800.0
2013-01-17 10:40:00,56.78,56.82,56.73,56.74,3900.0,49.8818,49.9169,49.8378,49.8466,3900.0
2013-01-17 10:50:00,56.74,56.78,56.69,56.78,5100.0,49.8466,49.8818,49.8027,49.8818,5100.0
2013-01-17 11:00:00,56.78,56.86,56.76,56.86,30200.0,49.8818,49.952,49.8642,49.952,30200.0
2013-01-17 11:10:00,56.86,56.88,56.83,56.85,4700.0,49.952,49.9696,49.9257,49.9432,4700.0
2013-01-17 11:20:00,56.84,56.88,56.84,56.87,4800.0,49.9345,49.9696,49.9345,49.9608,4800.0
2013-01-17 11:30:00,56.87,56.87,56.84,56.86,12200.0,49.9608,49.9608,49.9345,49.952,12200.0
2013-01-17 11:40:00,56.86,56.87,56.84,56.86,5300.0,49.952,49.9608,49.9345,49.952,5300.0
2013-01-17 11:50:00,56.87,56.88,56.76,56.76,6400.0,49.9608,49.9696,49.8642,49.8642,6400.0
2013-01-17 12:00:00,56.76,56.85,56.76,56.85,6100.0,49.8642,49.9432,49.8642,49.9432,6100.0
2013-01-17 12:10:00,56.85,56.88,56.85,56.86,13300.0,49.9432,49.9696,49.9432,49.952,13300.0
2013-01-17 12:20:00,56.86,56.88,56.84,56.84,10700.0,49.952,49.9696,49.9345,49.9345,10700.0
2013-01-17 12:30:00,56.86,56.96,56.84,56.94,18800.0,49.952,50.0399,49.9345,50.0223,18800.0
2013-01-17 12:40:00,56.96,56.98,56.9,56.96,17600.0,50.0399,50.0575,49.9872,50.0399,17600.0
2013-01-17 12:50:00,56.96,57.06,56.96,57.06,9400.0,50.0399,50.1277,50.0399,50.1277,9400.0
2013-01-17 13:00:00,57.05,57.11,57.04,57.09,6500.0,50.119,50.1717,50.1102,50.1541,6500.0
2013-01-17 13:10:00,57.1,57.22,57.1,57.21,11500.0,50.1629,50.2683,50.1629,50.2595,11500.0
2013-01-17 13:20:00,57.21,57.24,57.09,57.1,18700.0,50.2595,50.2859,50.1541,50.1629,18700.0
2013-01-17 13:30:00,57.09,57.09,57.05,57.06,8500.0,50.1541,50.1541,50.119,50.1277,8500.0
2013-01-17 13:40:00,57.05,57.06,56.98,56.98,4300.0,50.119,50.1277,50.0575,50.0575,4300.0
2013-01-17 13:50:00,56.97,57.03,56.97,57.03,4700.0,50.0487,50.1014,50.0487,50.1014,4700.0
2013-01-17 14:00:00,57.01,57.03,56.99,57.0,5400.0,50.0838,50.1014,50.0662,50.075,5400.0
2013-01-17 14:10:00,57.02,57.02,56.97,57.0,3400.0,50.0926,50.0926,50.0487,50.075,3400.0
2013-01-17 14:20:00,57.01,57.06,56.96,56.96,3600.0,50.0838,50.1277,50.0399,50.0399,3600.0
2013-01-17 14:30:00,56.97,57.03,56.95,57.0,6100.0,50.0487,50.1014,50.0311,50.075,6100.0
2013-01-17 14:40:00,57.03,57.05,57.02,57.02,4000.0,50.1014,50.119,50.0926,50.0926,4000.0
2013-01-17 14:50:00,57.05,57.06,57.03,57.03,5800.0,50.119,50.1277,50.1014,50.1014,5800.0
2013-01-17 15:00:00,57.02,57.05,57.02,57.03,3000.0,50.0926,50.119,50.0926,50.1014,3000.0
2013-01-17 15:10:00,57.05,57.07,57.03,57.03,6500.0,50.119,50.1365,50.1014,50.1014,6500.0
2013-01-17 15:20:00,57.02,57.06,57.02,57.06,7900.0,50.0926,50.1277,50.0926,50.1277,7900.0
2013-01-17 15:30:00,57.07,57.08,57.04,57.05,5900.0,50.1365,50.1453,50.1102,50.119,5900.0
2013-01-17 15:40:00,57.05,57.09,57.0,57.0,12200.0,50.119,50.1541,50.075,50.075,12200.0
2013-01-17 15:50:00,57.01,57.01,56.91,56.94,36200.0,50.0838,50.0838,49.996,50.0223,36200.0
2013-01-18 09:30:00,57.07,57.11,56.85,57.06,98000.0,50.1365,50.1717,49.9432,50.1277,98000.0
2013-01-18 09:40:00,57.06,57.1,56.9,56.9,33800.0,50.1277,50.1629,49.9872,49.9872,33800.0
2013-01-18 09:50:00,56.88,56.92,56.82,56.92,3000.0,49.9696,50.0047,49.9169,50.0047,3000.0
2013-01-18 10:00:00,56.92,57.01,56.89,56.99,7800.0,50.0047,50.0838,49.9784,50.0662,7800.0
2013-01-18 10:10:00,56.97,57.12,56.97,57.12,6500.0,50.0487,50.1804,50.0487,50.1804,6500.0
2013-01-18 10:20:00,57.11,57.23,57.11,57.2,12000.0,50.1717,50.2771,50.1717,50.2507,12000.0
2013-01-18 10:30:00,57.2,57.21,57.15,57.19,2500.0,50.2507,50.2595,50.2068,50.2419,2500.0
2013-01-18 10:40:00,57.2,57.3,57.2,57.3,5100.0,50.2507,50.3386,50.2507,50.3386,5100.0
2013-01-18 10:50:00,57.29,57.31,57.26,57.28,6400.0,50.3298,50.3474,50.3034,50.321,6400.0
2013-01-18 11:00:00,57.26,57.27,57.18,57.19,6400.0,50.3034,50.3122,50.2332,50.2419,6400.0
2013-01-18 11:10:00,57.18,57.2,57.1,57.16,5000.0,50.2332,50.2507,50.1629,50.2156,5000.0
2013-01-18 11:20:00,57.16,57.23,57.16,57.2,5000.0,50.2156,50.2771,50.2156,50.2507,5000.0
2013-01-18 11:30:00,57.21,57.21,57.11,57.12,5300.0,50.2595,50.2595,50.1717,50.1804,5300.0
2013-01-18 11:40:00,57.11,57.13,57.0,57.0,4600.0,50.1717,50.1892,50.075,50.075,4600.0
2013-01-18 11:50:00,56.98,57.1,56.97,57.07,7400.0,50.0575,50.1629,50.0487,50.1365,7400.0
2013-01-18 12:00:00,57.08,57.12,57.06,57.11,4800.0,50.1453,50.1804,50.1277,50.1717,4800.0
2013-01-18 12:10:00,57.1,57.13,57.09,57.1,4100.0,50.1629,50.1892,50.1541,50.1629,4100.0
2013-01-18 12:20:00,57.1,57.11,57.03,57.03,3500.0,50.1629,50.1717,50.1014,50.1014,3500.0
2013-01-18 12:30:00,57.04,57.06,57.01,57.05,5000.0,50.1102,50.1277,50.0838,50.119,5000.0
2013-01-18 12:40:00,57.04,57.12,56.99,57.12,12500.0,50.1102,50.1804,50.0662,50.1804,12500.0
2013-01-18 12:50:00,57.11,57.23,57.09,57.21,4500.0,50.1717,50.2771,50.1541,50.2595,4500.0
2013-01-18 13:00:00,57.23,57.36,57.21,57.36,7400.0,50.2771,50.3913,50.2595,50.3913,7400.0
2013-01-18 13:10:00,57.35,57.45,57.35,57.45,7900.0,50.3825,50.4704,50.3825,50.4704,7900.0
2013-01-18 13:20:00,57.43,57.51,57.43,57.5,11500.0,50.4528,50.5231,50.4528,50.5143,11500.0
2013-01-18 13:30:00,57.49,57.55,57.49,57.55,10500.0,50.5055,50.5582,50.5055,50.5582,10500.0
2013-01-18 13:40:00,57.55,57.59,57.55,57.59,5100.0,50.5582,50.5933,50.5582,50.5933,5100.0
2013-01-18 13:50:00,57.59,57.61,57.59,57.6,4400.0,50.5933,50.6109,50.5933,50.6021,4400.0
2013-01-18 14:00:00,57.59,57.72,57.59,57.72,13900.0,50.5933,50.7076,50.5933,50.7076,13900.0
2013-01-18 14:10:00,57.72,57.82,57.72,57.82,17600.0,50.7076,50.7954,50.7076,50.7954,17600.0
2013-01-18 14:20:00,57.81,58.17,57.81,58.15,75700.0,50.7866,51.1029,50.7866,51.0853,75700.0
2013-01-18 14:30:00,58.15,58.16,58.11,58.11,27500.0,51.0853,51.0941,51.0502,51.0502,27500.0
2013-01-18 14:40:00,58.12,58.12,58.0,58.0,25900.0,51.059,51.059,50.9535,50.9535,25900.0
2013-01-18 14:50:00,58.0,58.01,57.93,57.94,17100.0,50.9535,50.9623,50.892,50.9008,17100.0
2013-01-18 15:00:00,57.95,58.23,57.95,58.2,86600.0,50.9096,51.1556,50.9096,51.1292,86600.0
2013-01-18 15:10:00,58.21,58.4,58.2,58.38,35400.0,51.138,51.3049,51.1292,51.2874,35400.0
2013-01-18 15:20:00,58.38,58.64,58.36,58.56,91400.0,51.2874,51.5158,51.2698,51.4455,91400.0
2013-01-18 15:30:00,58.56,58.69,58.43,58.47,73100.0,51.4455,51.5597,51.3313,51.3664,73100.0
2013-01-18 15:40:00,58.49,58.54,58.39,58.45,47900.0,51.384,51.4279,51.2962,51.3489,47900.0
2013-01-18 15:50:00,58.45,58.48,58.36,58.45,79400.0,51.3489,51.3752,51.2698,51.3489,79400.0
2013-01-22 09:30:00,58.28,58.47,58.05,58.05,52000.0,51.1995,51.3664,50.9975,50.9975,52000.0
2013-01-22 09:40:00,58.04,58.04,57.94,58.0,17800.0,50.9887,50.9887,50.9008,50.9535,17800.0
2013-01-22 09:50:00,58.0,58.05,57.9,57.93,21100.0,50.9535,50.9975,50.8657,50.892,21100.0
2013-01-22 10:00:00,57.88,57.98,57.84,57.97,10000.0,50.8481,50.936,50.813,50.9272,10000.0
2013-01-22 10:10:00,57.97,58.07,57.94,58.06,24000.0,50.9272,51.015,50.9008,51.0062,24000.0
2013-01-22 10:20:00,58.06,58.08,58.0,58.07,15100.0,51.0062,51.0238,50.9535,51.015,15100.0
2013-01-22 10:30:00,58.07,58.16,58.07,58.1,18200.0,51.015,51.0941,51.015,51.0414,18200.0
2013-01-22 10:40:00,58.09,58.18,58.04,58.14,22700.0,51.0326,51.1117,50.9887,51.0765,22700.0
2013-01-22 10:50:00,58.15,58.25,58.14,58.16,103300.0,51.0853,51.1732,51.0765,51.0941,103300.0
2013-01-22 11:00:00,58.16,58.17,57.96,57.97,30000.0,51.0941,51.1029,50.9184,50.9272,30000.0
2013-01-22 11:10:00,57.98,58.03,57.95,57.98,28800.0,50.936,50.9799,50.9096,50.936,28800.0
2013-01-22 11:20:00,57.98,58.07,57.97,57.97,12500.0,50.936,51.015,50.9272,50.9272,12500.0
2013-01-22 11:30:00,57.97,58.07,57.97,58.0,12400.0,50.9272,51.015,50.9272,50.9535,12400.0
2013-01-22 11:40:00,57.99,58.03,57.96,58.0,11900.0,50.9448,50.9799,50.9184,50.9535,11900.0
2013-01-22 11:50:00,58.0,58.09,58.0,58.0,36600.0,50.9535,51.0326,50.9535,50.9535,36600.0
2013-01-22 12:00:00,58.0,58.05,57.97,57.98,20800.0,50.9535,50.9975,50.9272,50.936,20800.0
2013-01-22 12:10:00,57.98,58.03,57.97,57.98,23800.0,50.936,50.9799,50.9272,50.936,23800.0
2013-01-22 12:20:00,57.98,58.01,57.97,57.98,22600.0,50.936,50.9623,50.9272,50.936,22600.0
2013-01-22 12:30:00,57.99,58.01,57.98,58.0,22600.0,50.9448,50.9623,50.936,50.9535,22600.0
2013-01-22 12:40:00,58.0,58.01,57.97,58.01,37400.0,50.9535,50.9623,50.9272,50.9623,37400.0
2013-01-22 12:50:00,58.0,58.01,57.97,57.98,23000.0,50.9535,50.9623,50.9272,50.936,23000.0
2013-01-22 13:00:00,57.98,58.01,57.98,58.0,17000.0,50.936,50.9623,50.936,50.9535,17000.0
2013-01-22 13:10:00,58.0,58.02,57.98,57.98,31400.0,50.9535,50.9711,50.936,50.936,31400.0
2013-01-22 13:20:00,57.98,58.06,57.98,58.0,22800.0,50.936,51.0062,50.936,50.9535,22800.0
2013-01-22 13:30:00,58.0,58.03,58.0,58.0,12600.0,50.9535,50.9799,50.9535,50.9535,12600.0
2013-01-22 13:40:00,58.0,58.03,58.0,58.02,17800.0,50.9535,50.9799,50.9535,50.9711,17800.0
2013-01-22 13:50:00,58.02,58.04,58.01,58.03,23300.0,50.9711,50.9887,50.9623,50.9799,23300.0
2013-01-22 14:00:00,58.04,58.24,58.03,58.21,24700.0,50.9887,51.1644,50.9799,51.138,24700.0
2013-01-22 14:10:00,58.2,58.2,58.16,58.16,8900.0,51.1292,51.1292,51.0941,51.0941,8900.0
2013-01-22 14:20:00,58.16,58.18,58.15,58.17,6900.0,51.0941,51.1117,51.0853,51.1029,6900.0
2013-01-22 14:30:00,58.17,58.18,58.07,58.09,33300.0,51.1029,51.1117,51.015,51.0326,33300.0
2013-01-22 14:40:00,58.08,58.16,58.08,58.16,15200.0,51.0238,51.0941,51.0238,51.0941,15200.0
2013-01-22 14:50:00,58.16,58.2,58.16,58.2,15200.0,51.0941,51.1292,51.0941,51.1292,15200.0
2013-01-22 15:00:00,58.18,58.21,58.18,58.19,17200.0,51.1117,51.138,51.1117,51.1205,17200.0
2013-01-22 15:10:00,58.19,58.27,58.19,58.24,22200.0,51.1205,51.1907,51.1205,51.1644,22200.0
2013-01-22 15:20:00,58.25,58.26,58.21,58.24,20900.0,51.1732,51.1819,51.138,51.1644,20900.0
2013-01-22 15:30:00,58.23,58.3,58.23,58.29,19700.0,51.1556,51.2171,51.1556,51.2083,19700.0
2013-01-22 15:40:00,58.29,58.3,58.19,58.21,67100.0,51.2083,51.2171,51.1205,51.138,67100.0
2013-01-22 15:50:00,58.21,58.25,58.2,58.25,39500.0,51.138,51.1732,51.1292,51.1732,39500.0
2013-01-23 09:30:00,58.13,58.41,58.13,58.28,35600.0,51.0677,51.3137,51.0677,51.1995,35600.0
2013-01-23 09:40:00,58.3,58.34,58.21,58.3,12100.0,51.2171,51.2522,51.138,51.2171,12100.0
2013-01-23 09:50:00,58.33,58.33,58.21,58.29,8200.0,51.2434,51.2434,51.138,51.2083,8200.0
2013-01-23 10:00:00,58.31,58.32,58.19,58.25,10900.0,51.2259,51.2347,51.1205,51.1732,10900.0
2013-01-23 10:10:00,58.25,58.33,58.23,58.27,14500.0,51.1732,51.2434,51.1556,51.1907,14500.0
2013-01-23 10:20:00,58.27,58.28,58.18,58.21,9400.0,51.1907,51.1995,51.1117,51.138,9400.0
2013-01-23 10:30:00,58.18,58.18,57.96,57.96,12300.0,51.1117,51.1117,50.9184,50.9184,12300.0
2013-01-23 10:40:00,57.98,57.99,57.91,57.98,12400.0,50.936,50.9448,50.8745,50.936,12400.0
2013-01-23 10:50:00,58.0,58.0,57.86,57.88,18500.0,50.9535,50.9535,50.8305,50.8481,18500.0
2013-01-23 11:00:00,57.86,57.99,57.84,57.99,9400.0,50.8305,50.9448,50.813,50.9448,9400.0
2013-01-23 11:10:00,58.02,58.13,58.01,58.13,7700.0,50.9711,51.0677,50.9623,51.0677,7700.0
2013-01-23 11:20:00,58.13,58.13,58.04,58.05,10000.0,51.0677,51.0677,50.9887,50.9975,10000.0
2013-01-23 11:30:00,58.03,58.1,58.02,58.08,15100.0,50.9799,51.0414,50.9711,51.0238,15100.0
2013-01-23 11:40:00,58.09,58.1,58.07,58.09,2700.0,51.0326,51.0414,51.015,51.0326,2700.0
2013-01-23 11:50:00,58.11,58.13,58.1,58.13,9200.0,51.0502,51.0677,51.0414,51.0677,9200.0
2013-01-23 12:00:00,58.14,58.15,58.06,58.06,11800.0,51.0765,51.0853,51.0062,51.0062,11800.0
2013-01-23 12:10:00,58.08,58.09,58.07,58.08,2700.0,51.0238,51.0326,51.015,51.0238,2700.0
2013-01-23 12:20:00,58.08,58.08,58.07,58.08,3500.0,51.0238,51.0238,51.015,51.0238,3500.0
2013-01-23 12:30:00,58.08,58.11,58.04,58.08,16000.0,51.0238,51.0502,50.9887,51.0238,16000.0
2013-01-23 12:40:00,58.08,58.12,58.08,58.11,1200.0,51.0238,51.059,51.0238,51.0502,1200.0
2013-01-23 12:50:00,58.11,58.16,58.08,58.16,4600.0,51.0502,51.0941,51.0238,51.0941,4600.0
2013-01-23 13:00:00,58.16,58.19,58.0,58.0,33200.0,51.0941,51.1205,50.9535,50.9535,33200.0
2013-01-23 13:10:00,57.99,58.0,57.98,57.99,5900.0,50.9448,50.9535,50.936,50.9448,5900.0
2013-01-23 13:20:00,58.0,58.08,58.0,58.08,8900.0,50.9535,51.0238,50.9535,51.0238,8900.0
2013-01-23 13:30:00,58.08,58.13,58.05,58.13,5700.0,51.0238,51.0677,50.9975,51.0677,5700.0
2013-01-23 13:40:00,58.13,58.16,58.11,58.16,2500.0,51.0677,51.0941,51.0502,51.0941,2500.0
2013-01-23 13:50:00,58.15,58.17,58.15,58.16,3800.0,51.0853,51.1029,51.0853,51.0941,3800.0
2013-01-23 14:00:00,58.15,58.16,58.14,58.15,8900.0,51.0853,51.0941,51.0765,51.0853,8900.0
2013-01-23 14:10:00,58.16,58.18,58.14,58.15,13700.0,51.0941,51.1117,51.0765,51.0853,13700.0
2013-01-23 14:20:00,58.14,58.14,58.12,58.13,5900.0,51.0765,51.0765,51.059,51.0677,5900.0
2013-01-23 14:30:00,58.12,58.14,58.12,58.12,7600.0,51.059,51.0765,51.059,51.059,7600.0
2013-01-23 14:40:00,58.12,58.14,58.07,58.12,25600.0,51.059,51.0765,51.015,51.059,25600.0
2013-01-23 14:50:00,58.12,58.19,58.11,58.17,11200.0,51.059,51.1205,51.0502,51.1029,11200.0
2013-01-23 15:00:00,58.18,58.18,58.12,58.13,21200.0,51.1117,51.1117,51.059,51.0677,21200.0
2013-01-23 15:10:00,58.12,58.13,58.1,58.13,9600.0,51.059,51.0677,51.0414,51.0677,9600.0
2013-01-23 15:20:00,58.12,58.13,58.09,58.1,14700.0,51.059,51.0677,51.0326,51.0414,14700.0
2013-01-23 15:30:00,58.1,58.17,58.09,58.17,14800.0,51.0414,51.1029,51.0326,51.1029,14800.0
2013-01-23 15:40:00,58.16,58.17,58.09,58.14,26400.0,51.0941,51.1029,51.0326,51.0765,26400.0
2013-01-23 15:50:00,58.14,58.16,58.12,58.15,62900.0,51.0765,51.0941,51.059,51.0853,62900.0
2013-01-24 09:30:00,57.98,59.02,57.98,59.02,30700.0,50.936,51.8496,50.936,51.8496,30700.0
2013-01-24 09:40:00,58.98,59.1,58.9,59.01,19300.0,51.8145,51.9199,51.7442,51.8408,19300.0
2013-01-24 09:50:00,58.99,59.06,58.92,58.99,13700.0,51.8233,51.8848,51.7618,51.8233,13700.0
2013-01-24 10:00:00,58.96,59.18,58.94,59.05,18200.0,51.7969,51.9902,51.7793,51.876,18200.0
2013-01-24 10:10:00,59.05,59.05,58.92,59.0,10200.0,51.876,51.876,51.7618,51.832,10200.0
2013-01-24 10:20:00,59.0,59.06,58.96,58.99,9200.0,51.832,51.8848,51.7969,51.8233,9200.0
2013-01-24 10:30:00,58.97,59.0,58.89,58.92,10400.0,51.8057,51.832,51.7354,51.7618,10400.0
2013-01-24 10:40:00,58.92,59.16,58.92,59.15,96500.0,51.7618,51.9726,51.7618,51.9638,96500.0
2013-01-24 10:50:00,59.15,59.25,59.15,59.16,7100.0,51.9638,52.0517,51.9638,51.9726,7100.0
2013-01-24 11:00:00,59.19,59.24,59.13,59.22,14600.0,51.999,52.0429,51.9463,52.0253,14600.0
2013-01-24 11:10:00,59.19,59.3,59.18,59.27,34700.0,51.999,52.0956,51.9902,52.0692,34700.0
2013-01-24 11:20:00,59.26,59.27,59.2,59.22,13100.0,52.0605,52.0692,52.0077,52.0253,13100.0
2013-01-24 11:30:00,59.22,59.25,59.11,59.12,10400.0,52.0253,52.0517,51.9287,51.9375,10400.0
2013-01-24 11:40:00,59.11,59.15,59.03,59.1,8100.0,51.9287,51.9638,51.8584,51.9199,8100.0
2013-01-24 11:50:00,59.11,59.18,59.01,59.05,26500.0,51.9287,51.9902,51.8408,51.876,26500.0
2013-01-24 12:00:00,59.04,59.12,59.03,59.12,10600.0,51.8672,51.9375,51.8584,51.9375,10600.0
2013-01-24 12:10:00,59.12,59.21,59.06,59.08,8800.0,51.9375,52.0165,51.8848,51.9023,8800.0
2013-01-24 12:20:00,59.09,59.15,59.07,59.14,3100.0,51.9111,51.9638,51.8935,51.955,3100.0
2013-01-24 12:30:00,59.14,59.14,58.93,58.93,4600.0,51.955,51.955,51.7705,51.7705,4600.0
2013-01-24 12:40:00,58.9,58.97,58.9,58.92,5200.0,51.7442,51.8057,51.7442,51.7618,5200.0
2013-01-24 12:50:00,58.94,58.95,58.86,58.86,3900.0,51.7793,51.7881,51.7091,51.7091,3900.0
2013-01-24 13:00:00,58.85,58.95,58.85,58.92,5700.0,51.7003,51.7881,51.7003,51.7618,5700.0
2013-01-24 13:10:00,58.95,58.98,58.92,58.95,5500.0,51.7881,51.8145,51.7618,51.7881,5500.0
2013-01-24 13:20:00,58.96,59.01,58.93,58.95,3500.0,51.7969,51.8408,51.7705,51.7881,3500.0
2013-01-24 13:30:00,58.97,58.98,58.89,58.92,4800.0,51.8057,51.8145,51.7354,51.7618,4800.0
2013-01-24 13:40:00,58.91,58.91,58.52,58.52,31700.0,51.753,51.753,51.4104,51.4104,31700.0
2013-01-24 13:50:00,58.54,58.61,58.51,58.52,12600.0,51.4279,51.4894,51.4016,51.4104,12600.0
2013-01-24 14:00:00,58.52,58.65,58.52,58.64,10700.0,51.4104,51.5246,51.4104,51.5158,10700.0
2013-01-24 14:10:00,58.65,58.65,58.63,58.64,5700.0,51.5246,51.5246,51.507,51.5158,5700.0
2013-01-24 14:20:00,58.64,58.79,58.62,58.77,14800.0,51.5158,51.6476,51.4982,51.63,14800.0
2013-01-24 14:30:00,58.77,58.92,58.76,58.88,15700.0,51.63,51.7618,51.6212,51.7266,15700.0
2013-01-24 14:40:00,58.91,58.99,58.89,58.97,10300.0,51.753,51.8233,51.7354,51.8057,10300.0
2013-01-24 14:50:00,58.96,58.97,58.86,58.87,20500.0,51.7969,51.8057,51.7091,51.7178,20500.0
2013-01-24 15:00:00,58.85,58.89,58.83,58.87,10900.0,51.7003,51.7354,51.6827,51.7178,10900.0
2013-01-24 15:10:00,58.89,59.02,58.89,58.98,11100.0,51.7354,51.8496,51.7354,51.8145,11100.0
2013-01-24 15:20:00,58.99,59.08,58.98,59.06,11700.0,51.8233,51.9023,51.8145,51.8848,11700.0
2013-01-24 15:30:00,59.07,59.14,59.06,59.1,16500.0,51.8935,51.955,51.8848,51.9199,16500.0
2013-01-24 15:40:00,59.1,59.13,59.02,59.04,22400.0,51.9199,51.9463,51.8496,51.8672,22400.0
2013-01-24 15:50:00,59.05,59.08,58.95,59.05,46800.0,51.876,51.9023,51.7881,51.876,46800.0
2013-01-25 09:30:00,59.19,59.19,58.93,59.01,12400.0,51.999,51.999,51.7705,51.8408,12400.0
2013-01-25 09:40:00,59.03,59.06,58.81,58.81,14100.0,51.8584,51.8848,51.6651,51.6651,14100.0
2013-01-25 09:50:00,58.85,58.87,58.74,58.8,11300.0,51.7003,51.7178,51.6036,51.6563,11300.0
2013-01-25 10:00:00,58.77,58.79,58.63,58.79,10300.0,51.63,51.6476,51.507,51.6476,10300.0
2013-01-25 10:10:00,58.8,58.85,58.79,58.79,8800.0,51.6563,51.7003,51.6476,51.6476,8800.0
2013-01-25 10:20:00,58.83,58.89,58.7,58.73,8900.0,51.6827,51.7354,51.5685,51.5948,8900.0
2013-01-25 10:30:00,58.69,58.73,58.65,58.72,7000.0,51.5597,51.5948,51.5246,51.5861,7000.0
2013-01-25 10:40:00,58.71,58.83,58.71,58.72,5500.0,51.5773,51.6827,51.5773,51.5861,5500.0
2013-01-25 10:50:00,58.74,58.79,58.74,58.78,2100.0,51.6036,51.6476,51.6036,51.6388,2100.0
2013-01-25 11:00:00,58.78,58.86,58.78,58.79,11200.0,51.6388,51.7091,51.6388,51.6476,11200.0
2013-01-25 11:10:00,58.79,58.8,58.73,58.74,7600.0,51.6476,51.6563,51.5948,51.6036,7600.0
2013-01-25 11:20:00,58.72,58.76,58.71,58.76,6400.0,51.5861,51.6212,51.5773,51.6212,6400.0
2013-01-25 11:30:00,58.75,58.8,58.75,58.78,6000.0,51.6124,51.6563,51.6124,51.6388,6000.0
2013-01-25 11:40:00,58.79,58.82,58.79,58.82,3400.0,51.6476,51.6739,51.6476,51.6739,3400.0
2013-01-25 11:50:00,58.84,58.84,58.76,58.8,7500.0,51.6915,51.6915,51.6212,51.6563,7500.0
2013-01-25 12:00:00,58.79,58.87,58.77,58.87,5100.0,51.6476,51.7178,51.63,51.7178,5100.0
2013-01-25 12:10:00,58.88,58.9,58.86,58.9,4000.0,51.7266,51.7442,51.7091,51.7442,4000.0
2013-01-25 12:20:00,58.9,58.9,58.84,58.85,3400.0,51.7442,51.7442,51.6915,51.7003,3400.0
2013-01-25 12:30:00,58.85,58.9,58.85,58.9,5100.0,51.7003,51.7442,51.7003,51.7442,5100.0
2013-01-25 12:40:00,58.9,58.9,58.87,58.88,6600.0,51.7442,51.7442,51.7178,51.7266,6600.0
2013-01-25 12:50:00,58.88,58.9,58.87,58.89,5300.0,51.7266,51.7442,51.7178,51.7354,5300.0
2013-01-25 13:00:00,58.89,58.9,58.88,58.9,2000.0,51.7354,51.7442,51.7266,51.7442,2000.0
2013-01-25 13:10:00,58.92,58.95,58.92,58.94,3500.0,51.7618,51.7881,51.7618,51.7793,3500.0
2013-01-25 13:20:00,58.94,58.97,58.92,58.95,1500.0,51.7793,51.8057,51.7618,51.7881,1500.0
2013-01-25 13:30:00,58.95,58.98,58.94,58.94,4900.0,51.7881,51.8145,51.7793,51.7793,4900.0
2013-01-25 13:40:00,58.98,59.0,58.96,58.96,3100.0,51.8145,51.832,51.7969,51.7969,3100.0
2013-01-25 13:50:00,58.96,58.98,58.94,58.98,1500.0,51.7969,51.8145,51.7793,51.8145,1500.0
2013-01-25 14:00:00,58.99,59.03,58.99,59.02,4400.0,51.8233,51.8584,51.8233,51.8496,4400.0
2013-01-25 14:10:00,59.02,59.04,58.9,58.92,16100.0,51.8496,51.8672,51.7442,51.7618,16100.0
2013-01-25 14:20:00,58.91,58.94,58.9,58.93,11200.0,51.753,51.7793,51.7442,51.7705,11200.0
2013-01-25 14:30:00,58.95,58.98,58.94,58.94,7300.0,51.7881,51.8145,51.7793,51.7793,7300.0
2013-01-25 14:40:00,58.95,58.95,58.85,58.91,15000.0,51.7881,51.7881,51.7003,51.753,15000.0
2013-01-25 14:50:00,58.9,58.9,58.82,58.83,4600.0,51.7442,51.7442,51.6739,51.6827,4600.0
2013-01-25 15:00:00,58.82,58.87,58.79,58.8,14400.0,51.6739,51.7178,51.6476,51.6563,14400.0
2013-01-25 15:10:00,58.8,58.87,58.8,58.85,11600.0,51.6563,51.7178,51.6563,51.7003,11600.0
2013-01-25 15:20:00,58.86,58.95,58.86,58.9,13300.0,51.7091,51.7881,51.7091,51.7442,13300.0
2013-01-25 15:30:00,58.91,58.92,58.87,58.91,17600.0,51.753,51.7618,51.7178,51.753,17600.0
2013-01-25 15:40:00,58.9,58.9,58.76,58.83,29200.0,51.7442,51.7442,51.6212,51.6827,29200.0
2013-01-25 15:50:00,58.84,58.95,58.83,58.86,103500.0,51.6915,51.7881,51.6827,51.7091,103500.0
2013-01-28 09:30:00,59.14,59.14,58.88,58.9,9200.0,51.955,51.955,51.7266,51.7442,9200.0
2013-01-28 09:40:00,58.91,58.91,58.78,58.8,8200.0,51.753,51.753,51.6388,51.6563,8200.0
2013-01-28 09:50:00,58.81,58.81,58.75,58.76,1700.0,51.6651,51.6651,51.6124,51.6212,1700.0
2013-01-28 10:00:00,58.76,58.81,58.64,58.67,5700.0,51.6212,51.6651,51.5158,51.5421,5700.0
2013-01-28 10:10:00,58.68,58.75,58.66,58.72,7600.0,51.5509,51.6124,51.5334,51.5861,7600.0
2013-01-28 10:20:00,58.72,58.77,58.67,58.69,9900.0,51.5861,51.63,51.5421,51.5597,9900.0
2013-01-28 10:30:00,58.69,58.69,58.65,58.67,3400.0,51.5597,51.5597,51.5246,51.5421,3400.0
2013-01-28 10:40:00,58.67,58.69,58.6,58.6,3700.0,51.5421,51.5597,51.4806,51.4806,3700.0
2013-01-28 10:50:00,58.61,58.63,58.53,58.58,7300.0,51.4894,51.507,51.4191,51.4631,7300.0
2013-01-28 11:00:00,58.63,58.68,58.6,58.6,8400.0,51.507,51.5509,51.4806,51.4806,8400.0
2013-01-28 11:10:00,58.62,58.68,58.58,58.67,11900.0,51.4982,51.5509,51.4631,51.5421,11900.0
2013-01-28 11:20:00,58.67,58.73,58.65,58.7,3000.0,51.5421,51.5948,51.5246,51.5685,3000.0
2013-01-28 11:30:00,58.73,58.73,58.63,58.65,6000.0,51.5948,51.5948,51.507,51.5246,6000.0
2013-01-28 11:40:00,58.65,58.66,58.6,58.6,5200.0,51.5246,51.5334,51.4806,51.4806,5200.0
2013-01-28 11:50:00,58.63,58.67,58.62,58.66,4700.0,51.507,51.5421,51.4982,51.5334,4700.0
2013-01-28 12:00:00,58.66,58.66,58.63,58.64,2500.0,51.5334,51.5334,51.507,51.5158,2500.0
2013-01-28 12:10:00,58.64,58.66,58.61,58.62,3800.0,51.5158,51.5334,51.4894,51.4982,3800.0
2013-01-28 12:20:00,58.62,58.64,58.54,58.55,4500.0,51.4982,51.5158,51.4279,51.4367,4500.0
2013-01-28 12:30:00,58.57,58.59,58.54,58.59,2800.0,51.4543,51.4719,51.4279,51.4719,2800.0
2013-01-28 12:40:00,58.59,58.63,58.58,58.61,3000.0,51.4719,51.507,51.4631,51.4894,3000.0
2013-01-28 12:50:00,58.62,58.66,58.62,58.66,1900.0,51.4982,51.5334,51.4982,51.5334,1900.0
2013-01-28 13:00:00,58.63,58.64,58.58,58.58,3200.0,51.507,51.5158,51.4631,51.4631,3200.0
2013-01-28 13:10:00,58.55,58.57,58.53,58.54,2600.0,51.4367,51.4543,51.4191,51.4279,2600.0
2013-01-28 13:20:00,58.55,58.55,58.53,58.54,7100.0,51.4367,51.4367,51.4191,51.4279,7100.0
2013-01-28 13:30:00,58.54,58.63,58.54,58.62,6400.0,51.4279,51.507,51.4279,51.4982,6400.0
2013-01-28 13:40:00,58.62,58.65,58.59,58.59,4900.0,51.4982,51.5246,51.4719,51.4719,4900.0
2013-01-28 13:50:00,58.6,58.62,58.56,58.59,3900.0,51.4806,51.4982,51.4455,51.4719,3900.0
2013-01-28 14:00:00,58.61,58.61,58.58,58.61,6400.0,51.4894,51.4894,51.4631,51.4894,6400.0
2013-01-28 14:10:00,58.61,58.68,58.6,58.67,7400.0,51.4894,51.5509,51.4806,51.5421,7400.0
2013-01-28 14:20:00,58.63,58.72,58.62,58.66,3200.0,51.507,51.5861,51.4982,51.5334,3200.0
2013-01-28 14:30:00,58.69,58.7,58.67,58.67,5500.0,51.5597,51.5685,51.5421,51.5421,5500.0
2013-01-28 14:40:00,58.68,58.72,58.67,58.71,7500.0,51.5509,51.5861,51.5421,51.5773,7500.0
2013-01-28 14:50:00,58.71,58.73,58.7,58.7,6900.0,51.5773,51.5948,51.5685,51.5685,6900.0
2013-01-28 15:00:00,58.71,58.75,58.68,58.7,9900.0,51.5773,51.6124,51.5509,51.5685,9900.0
2013-01-28 15:10:00,58.71,58.77,58.71,58.71,6600.0,51.5773,51.63,51.5773,51.5773,6600.0
2013-01-28 15:20:00,58.71,58.72,58.65,58.71,9600.0,51.5773,51.5861,51.5246,51.5773,9600.0
2013-01-28 15:30:00,58.71,58.76,58.7,58.73,11300.0,51.5773,51.6212,51.5685,51.5948,11300.0
2013-01-28 15:40:00,58.72,58.76,58.69,58.75,8200.0,51.5861,51.6212,51.5597,51.6124,8200.0
2013-01-28 15:50:00,58.75,58.77,58.71,58.75,39600.0,51.6124,51.63,51.5773,51.6124,39600.0
2013-01-29 09:30:00,58.62,58.76,58.4,58.51,12000.0,51.4982,51.6212,51.3049,51.4016,12000.0
2013-01-29 09:40:00,58.46,58.49,58.37,58.37,12500.0,51.3576,51.384,51.2786,51.2786,12500.0
2013-01-29 09:50:00,58.38,58.46,58.37,58.4,11300.0,51.2874,51.3576,51.2786,51.3049,11300.0
2013-01-29 10:00:00,58.38,58.38,58.19,58.19,13700.0,51.2874,51.2874,51.1205,51.1205,13700.0
2013-01-29 10:10:00,58.2,58.45,58.2,58.45,8100.0,51.1292,51.3489,51.1292,51.3489,8100.0
2013-01-29 10:20:00,58.54,58.57,58.48,58.48,8400.0,51.4279,51.4543,51.3752,51.3752,8400.0
2013-01-29 10:30:00,58.45,58.51,58.43,58.44,6100.0,51.3489,51.4016,51.3313,51.3401,6100.0
2013-01-29 10:40:00,58.45,58.56,58.45,58.48,6700.0,51.3489,51.4455,51.3489,51.3752,6700.0
2013-01-29 10:50:00,58.49,58.64,58.49,58.61,4200.0,51.384,51.5158,51.384,51.4894,4200.0
2013-01-29 11:00:00,58.6,58.65,58.59,58.61,4100.0,51.4806,51.5246,51.4719,51.4894,4100.0
2013-01-29 11:10:00,58.62,58.7,58.6,58.67,5400.0,51.4982,51.5685,51.4806,51.5421,5400.0
2013-01-29 11:20:00,58.69,58.74,58.69,58.73,5000.0,51.5597,51.6036,51.5597,51.5948,5000.0
2013-01-29 11:30:00,58.72,58.73,58.65,58.66,3500.0,51.5861,51.5948,51.5246,51.5334,3500.0
2013-01-29 11:40:00,58.66,58.7,58.64,58.64,5800.0,51.5334,51.5685,51.5158,51.5158,5800.0
2013-01-29 11:50:00,58.64,58.64,58.58,58.61,4000.0,51.5158,51.5158,51.4631,51.4894,4000.0
2013-01-29 12:00:00,58.6,58.61,58.56,58.58,5200.0,51.4806,51.4894,51.4455,51.4631,5200.0
2013-01-29 12:10:00,58.59,58.6,58.5,58.55,18700.0,51.4719,51.4806,51.3928,51.4367,18700.0
2013-01-29 12:20:00,58.53,58.53,58.47,58.53,7500.0,51.4191,51.4191,51.3664,51.4191,7500.0
2013-01-29 12:30:00,58.52,58.69,58.52,58.69,5000.0,51.4104,51.5597,51.4104,51.5597,5000.0
2013-01-29 12:40:00,58.69,58.7,58.67,58.7,4300.0,51.5597,51.5685,51.5421,51.5685,4300.0
2013-01-29 12:50:00,58.7,58.82,58.7,58.82,8600.0,51.5685,51.6739,51.5685,51.6739,8600.0
2013-01-29 13:00:00,58.8,58.88,58.75,58.77,5600.0,51.6563,51.7266,51.6124,51.63,5600.0
2013-01-29 13:10:00,58.75,58.86,58.75,58.86,2300.0,51.6124,51.7091,51.6124,51.7091,2300.0
2013-01-29 13:20:00,58.86,58.91,58.83,58.84,7800.0,51.7091,51.753,51.6827,51.6915,7800.0
2013-01-29 13:30:00,58.83,58.85,58.72,58.85,9600.0,51.6827,51.7003,51.5861,51.7003,9600.0
2013-01-29 13:40:00,58.81,58.85,58.67,58.67,14100.0,51.6651,51.7003,51.5421,51.5421,14100.0
2013-01-29 13:50:00,58.67,58.71,58.67,58.7,7900.0,51.5421,51.5773,51.5421,51.5685,7900.0
2013-01-29 14:00:00,58.68,58.75,58.67,58.73,5200.0,51.5509,51.6124,51.5421,51.5948,5200.0
2013-01-29 14:10:00,58.74,58.74,58.67,58.68,5800.0,51.6036,51.6036,51.5421,51.5509,5800.0
2013-01-29 14:20:00,58.68,58.68,58.65,58.67,2900.0,51.5509,51.5509,51.5246,51.5421,2900.0
2013-01-29 14:30:00,58.67,58.76,58.67,58.76,8400.0,51.5421,51.6212,51.5421,51.6212,8400.0
2013-01-29 14:40:00,58.75,58.79,58.71,58.72,7400.0,51.6124,51.6476,51.5773,51.5861,7400.0
2013-01-29 14:50:00,58.71,58.75,58.71,58.73,5600.0,51.5773,51.6124,51.5773,51.5948,5600.0
2013-01-29 15:00:00,58.74,58.8,58.74,58.79,5100.0,51.6036,51.6563,51.6036,51.6476,5100.0
2013-01-29 15:10:00,58.79,58.85,58.79,58.85,6400.0,51.6476,51.7003,51.6476,51.7003,6400.0
2013-01-29 15:20:00,58.85,58.9,58.85,58.9,12100.0,51.7003,51.7442,51.7003,51.7442,12100.0
2013-01-29 15:30:00,58.91,58.92,58.86,58.89,22800.0,51.753,51.7618,51.7091,51.7354,22800.0
2013-01-29 15:40:00,58.89,58.95,58.88,58.94,14800.0,51.7354,51.7881,51.7266,51.7793,14800.0
2013-01-29 15:50:00,58.94,58.99,58.92,58.95,39800.0,51.7793,51.8233,51.7618,51.7881,39800.0
2013-01-30 09:30:00,58.86,58.97,58.86,58.94,6300.0,51.7091,51.8057,51.7091,51.7793,6300.0
2013-01-30 09:40:00,58.88,58.92,58.71,58.72,5900.0,51.7266,51.7618,51.5773,51.5861,5900.0
2013-01-30 09:50:00,58.71,58.77,58.57,58.63,8800.0,51.5773,51.63,51.4543,51.507,8800.0
2013-01-30 10:00:00,58.62,58.62,58.55,58.59,3100.0,51.4982,51.4982,51.4367,51.4719,3100.0
2013-01-30 10:10:00,58.57,58.68,58.56,58.65,3200.0,51.4543,51.5509,51.4455,51.5246,3200.0
2013-01-30 10:20:00,58.64,58.66,58.56,58.65,4900.0,51.5158,51.5334,51.4455,51.5246,4900.0
2013-01-30 10:30:00,58.61,58.65,58.58,58.6,3200.0,51.4894,51.5246,51.4631,51.4806,3200.0
2013-01-30 10:40:00,58.56,58.65,58.54,58.56,7800.0,51.4455,51.5246,51.4279,51.4455,7800.0
2013-01-30 10:50:00,58.56,58.65,58.52,58.61,9200.0,51.4455,51.5246,51.4104,51.4894,9200.0
2013-01-30 11:00:00,58.61,58.62,58.53,58.62,5300.0,51.4894,51.4982,51.4191,51.4982,5300.0
2013-01-30 11:10:00,58.6,58.61,58.55,58.59,7800.0,51.4806,51.4894,51.4367,51.4719,7800.0
2013-01-30 11:20:00,58.57,58.66,58.57,58.66,5600.0,51.4543,51.5334,51.4543,51.5334,5600.0
2013-01-30 11:30:00,58.66,58.79,58.66,58.79,9400.0,51.5334,51.6476,51.5334,51.6476,9400.0
2013-01-30 11:40:00,58.78,58.78,58.71,58.77,16100.0,51.6388,51.6388,51.5773,51.63,16100.0
2013-01-30 11:50:00,58.77,58.8,58.72,58.72,15200.0,51.63,51.6563,51.5861,51.5861,15200.0
2013-01-30 12:00:00,58.74,58.8,58.69,58.69,3300.0,51.6036,51.6563,51.5597,51.5597,3300.0
2013-01-30 12:10:00,58.7,58.78,58.69,58.76,5300.0,51.5685,51.6388,51.5597,51.6212,5300.0
2013-01-30 12:20:00,58.75,58.78,58.74,58.77,3300.0,51.6124,51.6388,51.6036,51.63,3300.0
2013-01-30 12:30:00,58.76,58.78,58.75,58.78,4400.0,51.6212,51.6388,51.6124,51.6388,4400.0
2013-01-30 12:40:00,58.76,58.89,58.76,58.88,5600.0,51.6212,51.7354,51.6212,51.7266,5600.0
2013-01-30 12:50:00,58.88,58.91,58.84,58.86,9200.0,51.7266,51.753,51.6915,51.7091,9200.0
2013-01-30 13:00:00,58.86,58.91,58.86,58.91,4100.0,51.7091,51.753,51.7091,51.753,4100.0
2013-01-30 13:10:00,58.87,58.89,58.84,58.85,3400.0,51.7178,51.7354,51.6915,51.7003,3400.0
2013-01-30 13:20:00,58.82,58.93,58.82,58.93,5900.0,51.6739,51.7705,51.6739,51.7705,5900.0
2013-01-30 13:30:00,58.92,58.94,58.89,58.91,3400.0,51.7618,51.7793,51.7354,51.753,3400.0
2013-01-30 13:40:00,58.9,58.91,58.86,58.87,4100.0,51.7442,51.753,51.7091,51.7178,4100.0
2013-01-30 13:50:00,58.82,58.85,58.81,58.82,5000.0,51.6739,51.7003,51.6651,51.6739,5000.0
2013-01-30 14:00:00,58.82,58.85,58.81,58.83,5000.0,51.6739,51.7003,51.6651,51.6827,5000.0
2013-01-30 14:10:00,58.82,58.89,58.78,58.83,7400.0,51.6739,51.7354,51.6388,51.6827,7400.0
2013-01-30 14:20:00,58.81,58.88,58.77,58.88,6400.0,51.6651,51.7266,51.63,51.7266,6400.0
2013-01-30 14:30:00,58.88,58.89,58.78,58.79,6200.0,51.7266,51.7354,51.6388,51.6476,6200.0
2013-01-30 14:40:00,58.83,58.88,58.74,58.75,11500.0,51.6827,51.7266,51.6036,51.6124,11500.0
2013-01-30 14:50:00,58.77,58.89,58.76,58.86,4600.0,51.63,51.7354,51.6212,51.7091,4600.0
2013-01-30 15:00:00,58.86,58.9,58.85,58.87,18200.0,51.7091,51.7442,51.7003,51.7178,18200.0
2013-01-30 15:10:00,58.88,58.9,58.8,58.89,36300.0,51.7266,51.7442,51.6563,51.7354,36300.0
2013-01-30 15:20:00,58.9,58.94,58.89,58.93,17000.0,51.7442,51.7793,51.7354,51.7705,17000.0
2013-01-30 15:30:00,58.92,58.93,58.8,58.81,22600.0,51.7618,51.7705,51.6563,51.6651,22600.0
2013-01-30 15:40:00,58.81,58.87,58.78,58.84,28800.0,51.6651,51.7178,51.6388,51.6915,28800.0
2013-01-30 15:50:00,58.83,58.83,58.7,58.78,46500.0,51.6827,51.6827,51.5685,51.6388,46500.0
2013-01-31 09:30:00,58.77,58.88,58.7,58.88,21100.0,51.63,51.7266,51.5685,51.7266,21100.0
2013-01-31 09:40:00,58.88,59.02,58.87,58.93,8500.0,51.7266,51.8496,51.7178,51.7705,8500.0
2013-01-31 09:50:00,58.93,59.07,58.93,59.0,8300.0,51.7705,51.8935,51.7705,51.832,8300.0
2013-01-31 10:00:00,58.98,59.03,58.92,58.97,5400.0,51.8145,51.8584,51.7618,51.8057,5400.0
2013-01-31 10:10:00,58.94,58.95,58.85,58.85,4500.0,51.7793,51.7881,51.7003,51.7003,4500.0
2013-01-31 10:20:00,58.86,58.87,58.69,58.73,3500.0,51.7091,51.7178,51.5597,51.5948,3500.0
2013-01-31 10:30:00,58.7,58.84,58.68,58.72,5100.0,51.5685,51.6915,51.5509,51.5861,5100.0
2013-01-31 10:40:00,58.74,58.75,58.65,58.65,5000.0,51.6036,51.6124,51.5246,51.5246,5000.0
2013-01-31 10:50:00,58.66,58.67,58.59,58.62,12600.0,51.5334,51.5421,51.4719,51.4982,12600.0
2013-01-31 11:00:00,58.6,58.61,58.52,58.52,5100.0,51.4806,51.4894,51.4104,51.4104,5100.0
2013-01-31 11:10:00,58.49,58.55,58.49,58.52,4200.0,51.384,51.4367,51.384,51.4104,4200.0
2013-01-31 11:20:00,58.52,58.58,58.49,58.5,18000.0,51.4104,51.4631,51.384,51.3928,18000.0
2013-01-31 11:30:00,58.5,58.53,58.41,58.52,4300.0,51.3928,51.4191,51.3137,51.4104,4300.0
2013-01-31 11:40:00,58.54,58.59,58.54,58.59,3300.0,51.4279,51.4719,51.4279,51.4719,3300.0
2013-01-31 11:50:00,58.61,58.61,58.55,58.61,5400.0,51.4894,51.4894,51.4367,51.4894,5400.0
2013-01-31 12:00:00,58.62,58.74,58.59,58.67,33000.0,51.4982,51.6036,51.4719,51.5421,33000.0
2013-01-31 12:10:00,58.71,58.83,58.67,58.75,3900.0,51.5773,51.6827,51.5421,51.6124,3900.0
2013-01-31 12:20:00,58.8,58.81,58.77,58.8,2500.0,51.6563,51.6651,51.63,51.6563,2500.0
2013-01-31 12:30:00,58.78,58.86,58.77,58.86,1600.0,51.6388,51.7091,51.63,51.7091,1600.0
2013-01-31 12:40:00,58.84,58.94,58.84,58.94,5200.0,51.6915,51.7793,51.6915,51.7793,5200.0
2013-01-31 12:50:00,58.91,58.95,58.91,58.92,2600.0,51.753,51.7881,51.753,51.7618,2600.0
2013-01-31 13:00:00,58.89,58.91,58.87,58.91,2600.0,51.7354,51.753,51.7178,51.753,2600.0
2013-01-31 13:10:00,58.93,58.93,58.89,58.89,2100.0,51.7705,51.7705,51.7354,51.7354,2100.0
2013-01-31 13:20:00,58.9,58.94,58.89,58.91,2600.0,51.7442,51.7793,51.7354,51.753,2600.0
2013-01-31 13:30:00,58.91,58.93,58.88,58.89,2800.0,51.753,51.7705,51.7266,51.7354,2800.0
2013-01-31 13:40:00,58.9,58.99,58.9,58.92,4900.0,51.7442,51.8233,51.7442,51.7618,4900.0
2013-01-31 13:50:00,58.92,58.93,58.91,58.93,1900.0,51.7618,51.7705,51.753,51.7705,1900.0
2013-01-31 14:00:00,58.91,58.92,58.81,58.82,4200.0,51.753,51.7618,51.6651,51.6739,4200.0
2013-01-31 14:10:00,58.83,58.83,58.79,58.79,4600.0,51.6827,51.6827,51.6476,51.6476,4600.0
2013-01-31 14:20:00,58.8,58.8,58.76,58.78,6700.0,51.6563,51.6563,51.6212,51.6388,6700.0
2013-01-31 14:30:00,58.78,58.83,58.77,58.81,7100.0,51.6388,51.6827,51.63,51.6651,7100.0
2013-01-31 14:40:00,58.8,58.81,58.77,58.78,2900.0,51.6563,51.6651,51.63,51.6388,2900.0
2013-01-31 14:50:00,58.79,58.79,58.77,58.77,4000.0,51.6476,51.6476,51.63,51.63,4000.0
2013-01-31 15:00:00,58.76,58.77,58.69,58.69,5900.0,51.6212,51.63,51.5597,51.5597,5900.0
2013-01-31 15:10:00,58.72,58.74,58.68,58.72,7100.0,51.5861,51.6036,51.5509,51.5861,7100.0
2013-01-31 15:20:00,58.72,58.72,58.67,58.71,5900.0,51.5861,51.5861,51.5421,51.5773,5900.0
2013-01-31 15:30:00,58.7,58.76,58.67,58.71,14100.0,51.5685,51.6212,51.5421,51.5773,14100.0
2013-01-31 15:40:00,58.7,58.76,58.66,58.68,18400.0,51.5685,51.6212,51.5334,51.5509,18400.0
2013-01-31 15:50:00,58.68,58.76,58.66,58.69,35800.0,51.5509,51.6212,51.5334,51.5597,35800.0
2013-02-01 09:30:00,59.24,59.5,58.95,59.36,21700.0,52.0429,52.2713,51.7881,52.1483,21700.0
2013-02-01 09:40:00,59.31,59.34,59.08,59.17,8600.0,52.1044,52.1307,51.9023,51.9814,8600.0
2013-02-01 09:50:00,59.14,59.18,59.08,59.09,9000.0,51.955,51.9902,51.9023,51.9111,9000.0
2013-02-01 10:00:00,59.09,59.47,59.09,59.42,14900.0,51.9111,52.2449,51.9111,52.201,14900.0
2013-02-01 10:10:00,59.44,59.44,59.3,59.39,11600.0,52.2186,52.2186,52.0956,52.1747,11600.0
2013-02-01 10:20:00,59.37,59.5,59.31,59.36,32500.0,52.1571,52.2713,52.1044,52.1483,32500.0
2013-02-01 10:30:00,59.37,59.37,59.28,59.33,12800.0,52.1571,52.1571,52.078,52.122,12800.0
2013-02-01 10:40:00,59.34,59.4,59.3,59.33,18300.0,52.1307,52.1834,52.0956,52.122,18300.0
2013-02-01 10:50:00,59.34,59.43,59.28,59.4,14200.0,52.1307,52.2098,52.078,52.1834,14200.0
2013-02-01 11:00:00,59.41,59.6,59.41,59.52,12200.0,52.1922,52.3592,52.1922,52.2889,12200.0
2013-02-01 11:10:00,59.52,59.52,59.38,59.38,10800.0,52.2889,52.2889,52.1659,52.1659,10800.0
2013-02-01 11:20:00,59.38,59.4,59.33,59.36,11600.0,52.1659,52.1834,52.122,52.1483,11600.0
2013-02-01 11:30:00,59.36,59.37,59.24,59.27,9000.0,52.1483,52.1571,52.0429,52.0692,9000.0
2013-02-01 11:40:00,59.27,59.41,59.27,59.4,34500.0,52.0692,52.1922,52.0692,52.1834,34500.0
2013-02-01 11:50:00,59.4,59.4,59.32,59.38,10900.0,52.1834,52.1834,52.1132,52.1659,10900.0
2013-02-01 12:00:00,59.39,59.44,59.36,59.41,10700.0,52.1747,52.2186,52.1483,52.1922,10700.0
2013-02-01 12:10:00,59.44,59.45,59.32,59.32,13900.0,52.2186,52.2274,52.1132,52.1132,13900.0
2013-02-01 12:20:00,59.32,59.34,59.28,59.3,4800.0,52.1132,52.1307,52.078,52.0956,4800.0
2013-02-01 12:30:00,59.3,59.32,59.26,59.26,6700.0,52.0956,52.1132,52.0605,52.0605,6700.0
2013-02-01 12:40:00,59.26,59.28,59.25,59.26,5400.0,52.0605,52.078,52.0517,52.0605,5400.0
2013-02-01 12:50:00,59.25,59.28,59.22,59.23,3100.0,52.0517,52.078,52.0253,52.0341,3100.0
2013-02-01 13:00:00,59.23,59.33,59.2,59.33,6800.0,52.0341,52.122,52.0077,52.122,6800.0
2013-02-01 13:10:00,59.32,59.39,59.32,59.32,4200.0,52.1132,52.1747,52.1132,52.1132,4200.0
2013-02-01 13:20:00,59.32,59.36,59.31,59.35,3800.0,52.1132,52.1483,52.1044,52.1395,3800.0
2013-02-01 13:30:00,59.34,59.35,59.33,59.33,6300.0,52.1307,52.1395,52.122,52.122,6300.0
2013-02-01 13:40:00,59.33,59.36,59.33,59.33,6400.0,52.122,52.1483,52.122,52.122,6400.0
2013-02-01 13:50:00,59.32,59.38,59.32,59.35,5600.0,52.1132,52.1659,52.1132,52.1395,5600.0
2013-02-01 14:00:00,59.36,59.39,59.33,59.36,4500.0,52.1483,52.1747,52.122,52.1483,4500.0
2013-02-01 14:10:00,59.36,59.36,59.32,59.34,16800.0,52.1483,52.1483,52.1132,52.1307,16800.0
2013-02-01 14:20:00,59.36,59.44,59.36,59.4,15100.0,52.1483,52.2186,52.1483,52.1834,15100.0
2013-02-01 14:30:00,59.41,59.41,59.32,59.41,11400.0,52.1922,52.1922,52.1132,52.1922,11400.0
2013-02-01 14:40:00,59.39,59.5,59.39,59.39,16800.0,52.1747,52.2713,52.1747,52.1747,16800.0
2013-02-01 14:50:00,59.39,59.41,59.33,59.33,20700.0,52.1747,52.1922,52.122,52.122,20700.0
2013-02-01 15:00:00,59.34,59.36,59.32,59.34,26900.0,52.1307,52.1483,52.1132,52.1307,26900.0
2013-02-01 15:10:00,59.34,59.37,59.34,59.35,38900.0,52.1307,52.1571,52.1307,52.1395,38900.0
2013-02-01 15:20:00,59.35,59.38,59.25,59.27,33200.0,52.1395,52.1659,52.0517,52.0692,33200.0
2013-02-01 15:30:00,59.27,59.36,59.24,59.34,89500.0,52.0692,52.1483,52.0429,52.1307,89500.0
2013-02-01 15:40:00,59.34,59.44,59.3,59.3,63600.0,52.1307,52.2186,52.0956,52.0956,63600.0
2013-02-01 15:50:00,59.31,59.31,59.17,59.28,79900.0,52.1044,52.1044,51.9814,52.078,79900.0
2013-02-04 09:30:00,59.0,59.02,58.8,59.0,17100.0,51.832,51.8496,51.6563,51.832,17100.0
2013-02-04 09:40:00,59.02,59.13,58.97,59.08,8500.0,51.8496,51.9463,51.8057,51.9023,8500.0
2013-02-04 09:50:00,59.11,59.33,59.11,59.24,6200.0,51.9287,52.122,51.9287,52.0429,6200.0
2013-02-04 10:00:00,59.26,59.43,59.16,59.2,11400.0,52.0605,52.2098,51.9726,52.0077,11400.0
2013-02-04 10:10:00,59.19,59.25,59.14,59.18,9800.0,51.999,52.0517,51.955,51.9902,9800.0
2013-02-04 10:20:00,59.18,59.23,59.14,59.22,6800.0,51.9902,52.0341,51.955,52.0253,6800.0
2013-02-04 10:30:00,59.21,59.24,59.17,59.19,6700.0,52.0165,52.0429,51.9814,51.999,6700.0
2013-02-04 10:40:00,59.2,59.25,59.11,59.23,16000.0,52.0077,52.0517,51.9287,52.0341,16000.0
2013-02-04 10:50:00,59.26,59.26,59.1,59.12,8000.0,52.0605,52.0605,51.9199,51.9375,8000.0
2013-02-04 11:00:00,59.1,59.11,59.06,59.09,8500.0,51.9199,51.9287,51.8848,51.9111,8500.0
2013-02-04 11:10:00,59.08,59.11,58.98,59.0,18500.0,51.9023,51.9287,51.8145,51.832,18500.0
2013-02-04 11:20:00,59.01,59.04,58.95,59.0,10300.0,51.8408,51.8672,51.7881,51.832,10300.0
2013-02-04 11:30:00,58.97,59.01,58.92,58.99,21300.0,51.8057,51.8408,51.7618,51.8233,21300.0
2013-02-04 11:40:00,59.0,59.07,58.97,59.03,8200.0,51.832,51.8935,51.8057,51.8584,8200.0
2013-02-04 11:50:00,59.03,59.04,58.98,59.0,13600.0,51.8584,51.8672,51.8145,51.832,13600.0
2013-02-04 12:00:00,59.02,59.02,58.96,58.96,12000.0,51.8496,51.8496,51.7969,51.7969,12000.0
2013-02-04 12:10:00,58.98,59.0,58.9,58.9,5200.0,51.8145,51.832,51.7442,51.7442,5200.0
2013-02-04 12:20:00,58.89,59.01,58.89,59.0,4600.0,51.7354,51.8408,51.7354,51.832,4600.0
2013-02-04 12:30:00,59.03,59.06,58.99,59.04,8700.0,51.8584,51.8848,51.8233,51.8672,8700.0
2013-02-04 12:40:00,59.05,59.12,59.05,59.09,6600.0,51.876,51.9375,51.876,51.9111,6600.0
2013-02-04 12:50:00,59.1,59.16,59.09,59.13,8400.0,51.9199,51.9726,51.9111,51.9463,8400.0
2013-02-04 13:00:00,59.13,59.14,59.06,59.13,6200.0,51.9463,51.955,51.8848,51.9463,6200.0
2013-02-04 13:10:00,59.1,59.15,59.02,59.04,15400.0,51.9199,51.9638,51.8496,51.8672,15400.0
2013-02-04 13:20:00,59.06,59.06,58.99,59.0,16000.0,51.8848,51.8848,51.8233,51.832,16000.0
2013-02-04 13:30:00,58.99,59.03,58.96,59.02,2500.0,51.8233,51.8584,51.7969,51.8496,2500.0
2013-02-04 13:40:00,59.0,59.03,58.98,58.98,4400.0,51.832,51.8584,51.8145,51.8145,4400.0
2013-02-04 13:50:00,58.97,59.05,58.96,59.01,5200.0,51.8057,51.876,51.7969,51.8408,5200.0
2013-02-04 14:00:00,59.03,59.05,58.94,59.03,5600.0,51.8584,51.876,51.7793,51.8584,5600.0
2013-02-04 14:10:00,59.02,59.05,59.02,59.02,17400.0,51.8496,51.876,51.8496,51.8496,17400.0
2013-02-04 14:20:00,59.02,59.06,59.01,59.03,24900.0,51.8496,51.8848,51.8408,51.8584,24900.0
2013-02-04 14:30:00,59.03,59.04,59.01,59.03,19800.0,51.8584,51.8672,51.8408,51.8584,19800.0
2013-02-04 14:40:00,59.02,59.03,58.93,58.93,10900.0,51.8496,51.8584,51.7705,51.7705,10900.0
2013-02-04 14:50:00,58.93,59.16,58.92,59.13,16800.0,51.7705,51.9726,51.7618,51.9463,16800.0
2013-02-04 15:00:00,59.14,59.14,59.03,59.03,22000.0,51.955,51.955,51.8584,51.8584,22000.0
2013-02-04 15:10:00,59.03,59.06,59.01,59.03,18000.0,51.8584,51.8848,51.8408,51.8584,18000.0
2013-02-04 15:20:00,59.02,59.06,59.01,59.05,31900.0,51.8496,51.8848,51.8408,51.876,31900.0
2013-02-04 15:30:00,59.04,59.05,59.01,59.02,17300.0,51.8672,51.876,51.8408,51.8496,17300.0
2013-02-04 15:40:00,59.01,59.01,58.9,58.94,43300.0,51.8408,51.8408,51.7442,51.7793,43300.0
2013-02-04 15:50:00,58.93,58.96,58.88,58.94,40700.0,51.7705,51.7969,51.7266,51.7793,40700.0
2013-02-05 09:30:00,59.32,59.68,59.23,59.45,30600.0,52.1132,52.4294,52.0341,52.2274,30600.0
2013-02-05 09:40:00,59.42,59.49,59.3,59.37,11600.0,52.201,52.2625,52.0956,52.1571,11600.0
2013-02-05 09:50:00,59.41,59.53,59.3,59.3,15200.0,52.1922,52.2977,52.0956,52.0956,15200.0
2013-02-05 10:00:00,59.3,59.42,59.25,59.4,6000.0,52.0956,52.201,52.0517,52.1834,6000.0
2013-02-05 10:10:00,59.36,59.46,59.35,59.4,6100.0,52.1483,52.2362,52.1395,52.1834,6100.0
2013-02-05 10:20:00,59.4,59.43,59.37,59.4,3300.0,52.1834,52.2098,52.1571,52.1834,3300.0
2013-02-05 10:30:00,59.41,59.45,59.4,59.41,7000.0,52.1922,52.2274,52.1834,52.1922,7000.0
2013-02-05 10:40:00,59.39,59.47,59.36,59.38,5600.0,52.1747,52.2449,52.1483,52.1659,5600.0
2013-02-05 10:50:00,59.37,59.39,59.22,59.25,10500.0,52.1571,52.1747,52.0253,52.0517,10500.0
2013-02-05 11:00:00,59.25,59.34,59.23,59.25,5500.0,52.0517,52.1307,52.0341,52.0517,5500.0
2013-02-05 11:10:00,59.26,59.36,59.26,59.28,4100.0,52.0605,52.1483,52.0605,52.078,4100.0
2013-02-05 11:20:00,59.28,59.31,59.24,59.3,3900.0,52.078,52.1044,52.0429,52.0956,3900.0
2013-02-05 11:30:00,59.29,59.3,59.24,59.24,4000.0,52.0868,52.0956,52.0429,52.0429,4000.0
2013-02-05 11:40:00,59.23,59.29,59.23,59.27,2900.0,52.0341,52.0868,52.0341,52.0692,2900.0
2013-02-05 11:50:00,59.27,59.27,59.23,59.25,5400.0,52.0692,52.0692,52.0341,52.0517,5400.0
2013-02-05 12:00:00,59.26,59.3,59.26,59.29,3900.0,52.0605,52.0956,52.0605,52.0868,3900.0
2013-02-05 12:10:00,59.29,59.32,59.27,59.32,4100.0,52.0868,52.1132,52.0692,52.1132,4100.0
2013-02-05 12:20:00,59.32,59.34,59.23,59.23,5200.0,52.1132,52.1307,52.0341,52.0341,5200.0
2013-02-05 12:30:00,59.23,59.3,59.2,59.3,6500.0,52.0341,52.0956,52.0077,52.0956,6500.0
2013-02-05 12:40:00,59.32,59.33,59.3,59.32,6200.0,52.1132,52.122,52.0956,52.1132,6200.0
2013-02-05 12:50:00,59.32,59.35,59.31,59.31,5800.0,52.1132,52.1395,52.1044,52.1044,5800.0
2013-02-05 13:00:00,59.28,59.34,59.28,59.33,7200.0,52.078,52.1307,52.078,52.122,7200.0
2013-02-05 13:10:00,59.33,59.33,59.3,59.31,4800.0,52.122,52.122,52.0956,52.1044,4800.0
2013-02-05 13:20:00,59.3,59.32,59.25,59.32,4000.0,52.0956,52.1132,52.0517,52.1132,4000.0
2013-02-05 13:30:00,59.33,59.36,59.29,59.29,7200.0,52.122,52.1483,52.0868,52.0868,7200.0
2013-02-05 13:40:00,59.29,59.33,59.28,59.3,7300.0,52.0868,52.122,52.078,52.0956,7300.0
2013-02-05 13:50:00,59.3,59.32,59.23,59.25,6700.0,52.0956,52.1132,52.0341,52.0517,6700.0
2013-02-05 14:00:00,59.24,59.28,59.24,59.27,6300.0,52.0429,52.078,52.0429,52.0692,6300.0
2013-02-05 14:10:00,59.28,59.34,59.24,59.31,11200.0,52.078,52.1307,52.0429,52.1044,11200.0
2013-02-05 14:20:00,59.29,59.29,59.22,59.26,5800.0,52.0868,52.0868,52.0253,52.0605,5800.0
2013-02-05 14:30:00,59.26,59.44,59.26,59.44,30100.0,52.0605,52.2186,52.0605,52.2186,30100.0
2013-02-05 14:40:00,59.45,59.55,59.45,59.53,11900.0,52.2274,52.3152,52.2274,52.2977,11900.0
2013-02-05 14:50:00,59.53,59.58,59.4,59.47,16300.0,52.2977,52.3416,52.1834,52.2449,16300.0
2013-02-05 15:00:00,59.46,59.47,59.39,59.43,12000.0,52.2362,52.2449,52.1747,52.2098,12000.0
2013-02-05 15:10:00,59.44,59.55,59.43,59.48,12500.0,52.2186,52.3152,52.2098,52.2537,12500.0
2013-02-05 15:20:00,59.46,59.46,59.32,59.34,22400.0,52.2362,52.2362,52.1132,52.1307,22400.0
2013-02-05 15:30:00,59.34,59.45,59.34,59.43,31300.0,52.1307,52.2274,52.1307,52.2098,31300.0
2013-02-05 15:40:00,59.44,59.57,59.42,59.51,33300.0,52.2186,52.3328,52.201,52.2801,33300.0
2013-02-05 15:50:00,59.52,59.53,59.45,59.52,74300.0,52.2889,52.2977,52.2274,52.2889,74300.0
2013-02-06 09:30:00,59.27,59.52,59.11,59.18,14600.0,52.0692,52.2889,51.9287,51.9902,14600.0
2013-02-06 09:40:00,59.14,59.24,58.99,59.06,14300.0,51.955,52.0429,51.8233,51.8848,14300.0
2013-02-06 09:50:00,59.02,59.15,59.01,59.06,15600.0,51.8496,51.9638,51.8408,51.8848,15600.0
2013-02-06 10:00:00,59.08,59.26,59.08,59.26,12600.0,51.9023,52.0605,51.9023,52.0605,12600.0
2013-02-06 10:10:00,59.25,59.25,59.18,59.23,7600.0,52.0517,52.0517,51.9902,52.0341,7600.0
2013-02-06 10:20:00,59.23,59.36,59.22,59.33,7300.0,52.0341,52.1483,52.0253,52.122,7300.0
2013-02-06 10:30:00,59.33,59.33,59.23,59.24,10300.0,52.122,52.122,52.0341,52.0429,10300.0
2013-02-06 10:40:00,59.24,59.24,59.1,59.13,10800.0,52.0429,52.0429,51.9199,51.9463,10800.0
2013-02-06 10:50:00,59.12,59.15,59.08,59.1,11600.0,51.9375,51.9638,51.9023,51.9199,11600.0
2013-02-06 11:00:00,59.1,59.15,59.08,59.13,8400.0,51.9199,51.9638,51.9023,51.9463,8400.0
2013-02-06 11:10:00,59.11,59.19,59.11,59.12,12200.0,51.9287,51.999,51.9287,51.9375,12200.0
2013-02-06 11:20:00,59.14,59.27,59.14,59.24,6700.0,51.955,52.0692,51.955,52.0429,6700.0
2013-02-06 11:30:00,59.26,59.27,59.12,59.13,6800.0,52.0605,52.0692,51.9375,51.9463,6800.0
2013-02-06 11:40:00,59.16,59.28,59.16,59.23,6400.0,51.9726,52.078,51.9726,52.0341,6400.0
2013-02-06 11:50:00,59.21,59.34,59.19,59.33,7500.0,52.0165,52.1307,51.999,52.122,7500.0
2013-02-06 12:00:00,59.36,59.38,59.23,59.23,7200.0,52.1483,52.1659,52.0341,52.0341,7200.0
2013-02-06 12:10:00,59.22,59.29,59.22,59.27,7200.0,52.0253,52.0868,52.0253,52.0692,7200.0
2013-02-06 12:20:00,59.26,59.27,59.21,59.25,8000.0,52.0605,52.0692,52.0165,52.0517,8000.0
2013-02-06 12:30:00,59.25,59.27,59.2,59.27,8400.0,52.0517,52.0692,52.0077,52.0692,8400.0
2013-02-06 12:40:00,59.26,59.31,59.26,59.31,4600.0,52.0605,52.1044,52.0605,52.1044,4600.0
2013-02-06 12:50:00,59.3,59.34,59.2,59.2,5600.0,52.0956,52.1307,52.0077,52.0077,5600.0
2013-02-06 13:00:00,59.21,59.21,59.12,59.14,5400.0,52.0165,52.0165,51.9375,51.955,5400.0
2013-02-06 13:10:00,59.14,59.18,59.11,59.18,4800.0,51.955,51.9902,51.9287,51.9902,4800.0
2013-02-06 13:20:00,59.19,59.19,59.13,59.14,6200.0,51.999,51.999,51.9463,51.955,6200.0
2013-02-06 13:30:00,59.15,59.24,59.13,59.18,14500.0,51.9638,52.0429,51.9463,51.9902,14500.0
2013-02-06 13:40:00,59.18,59.31,59.18,59.24,7600.0,51.9902,52.1044,51.9902,52.0429,7600.0
2013-02-06 13:50:00,59.22,59.34,59.19,59.33,5300.0,52.0253,52.1307,51.999,52.122,5300.0
2013-02-06 14:00:00,59.32,59.39,59.31,59.36,4700.0,52.1132,52.1747,52.1044,52.1483,4700.0
2013-02-06 14:10:00,59.36,59.4,59.36,59.4,3600.0,52.1483,52.1834,52.1483,52.1834,3600.0
2013-02-06 14:20:00,59.41,59.46,59.38,59.43,10800.0,52.1922,52.2362,52.1659,52.2098,10800.0
2013-02-06 14:30:00,59.43,59.48,59.37,59.38,6600.0,52.2098,52.2537,52.1571,52.1659,6600.0
2013-02-06 14:40:00,59.39,59.47,59.36,59.39,9300.0,52.1747,52.2449,52.1483,52.1747,9300.0
2013-02-06 14:50:00,59.41,59.49,59.35,59.44,8000.0,52.1922,52.2625,52.1395,52.2186,8000.0
2013-02-06 15:00:00,59.45,59.48,59.4,59.44,7200.0,52.2274,52.2537,52.1834,52.2186,7200.0
2013-02-06 15:10:00,59.43,59.49,59.42,59.43,17300.0,52.2098,52.2625,52.201,52.2098,17300.0
2013-02-06 15:20:00,59.44,59.46,59.41,59.44,23200.0,52.2186,52.2362,52.1922,52.2186,23200.0
2013-02-06 15:30:00,59.44,59.61,59.44,59.5,39800.0,52.2186,52.3679,52.2186,52.2713,39800.0
2013-02-06 15:40:00,59.5,59.71,59.46,59.57,63800.0,52.2713,52.4558,52.2362,52.3328,63800.0
2013-02-06 15:50:00,59.58,59.83,59.55,59.74,95100.0,52.3416,52.5612,52.3152,52.4821,95100.0
2013-02-07 09:30:00,59.53,59.74,57.59,57.72,58200.0,52.2977,52.4821,50.5933,50.7076,58200.0
2013-02-07 09:40:00,57.72,58.36,57.61,57.64,40300.0,50.7076,51.2698,50.6109,50.6373,40300.0
2013-02-07 09:50:00,57.64,57.75,56.53,57.3,79300.0,50.6373,50.7339,49.6621,50.3386,79300.0
2013-02-07 10:00:00,57.25,58.05,57.24,57.34,96100.0,50.2947,50.9975,50.2859,50.3737,96100.0
2013-02-07 10:10:00,57.37,57.44,57.21,57.25,139100.0,50.4001,50.4616,50.2595,50.2947,139100.0
2013-02-07 10:20:00,57.25,57.29,56.73,56.88,170400.0,50.2947,50.3298,49.8378,49.9696,170400.0
2013-02-07 10:30:00,56.86,56.89,56.35,56.39,80200.0,49.952,49.9784,49.504,49.5391,80200.0
2013-02-07 10:40:00,56.39,56.39,55.66,55.84,93900.0,49.5391,49.5391,48.8978,49.056,93900.0
2013-02-07 10:50:00,55.89,55.96,55.63,55.74,63400.0,49.0999,49.1614,48.8715,48.9681,63400.0
2013-02-07 11:00:00,55.73,56.0,55.69,55.95,49300.0,48.9593,49.1965,48.9242,49.1526,49300.0
2013-02-07 11:10:00,55.95,55.95,55.78,55.85,143100.0,49.1526,49.1526,49.0032,49.0647,143100.0
2013-02-07 11:20:00,55.85,56.05,55.81,55.93,68200.0,49.0647,49.2404,49.0296,49.135,68200.0
2013-02-07 11:30:00,55.95,56.0,55.89,55.93,45200.0,49.1526,49.1965,49.0999,49.135,45200.0
2013-02-07 11:40:00,55.94,56.35,55.92,56.35,61000.0,49.1438,49.504,49.1262,49.504,61000.0
2013-02-07 11:50:00,56.33,56.4,56.09,56.2,49000.0,49.4864,49.5479,49.2756,49.3722,49000.0
2013-02-07 12:00:00,56.17,56.32,56.16,56.22,40000.0,49.3459,49.4776,49.3371,49.3898,40000.0
2013-02-07 12:10:00,56.17,56.2,55.68,55.68,99300.0,49.3459,49.3722,48.9154,48.9154,99300.0
2013-02-07 12:20:00,55.66,55.7,55.5,55.69,106500.0,48.8978,48.933,48.7573,48.9242,106500.0
2013-02-07 12:30:00,55.68,55.93,55.67,55.84,41500.0,48.9154,49.135,48.9066,49.056,41500.0
2013-02-07 12:40:00,55.82,56.03,55.81,56.03,25700.0,49.0384,49.2229,49.0296,49.2229,25700.0
2013-02-07 12:50:00,56.03,56.06,56.01,56.03,12600.0,49.2229,49.2492,49.2053,49.2229,12600.0
2013-02-07 13:00:00,56.03,56.08,55.76,55.85,87900.0,49.2229,49.2668,48.9857,49.0647,87900.0
2013-02-07 13:10:00,55.86,55.98,55.85,55.97,64900.0,49.0735,49.1789,49.0647,49.1702,64900.0
2013-02-07 13:20:00,55.97,56.05,55.95,56.0,52600.0,49.1702,49.2404,49.1526,49.1965,52600.0
2013-02-07 13:30:00,55.99,56.1,55.99,56.06,43700.0,49.1877,49.2844,49.1877,49.2492,43700.0
2013-02-07 13:40:00,56.08,56.33,56.06,56.31,48100.0,49.2668,49.4864,49.2492,49.4689,48100.0
2013-02-07 13:50:00,56.31,56.39,56.05,56.07,55700.0,49.4689,49.5391,49.2404,49.258,55700.0
2013-02-07 14:00:00,56.07,56.12,55.57,55.67,80100.0,49.258,49.3019,48.8188,48.9066,80100.0
2013-02-07 14:10:00,55.68,55.93,55.68,55.86,34100.0,48.9154,49.135,48.9154,49.0735,34100.0
2013-02-07 14:20:00,55.86,55.86,55.55,55.62,44600.0,49.0735,49.0735,48.8012,48.8627,44600.0
2013-02-07 14:30:00,55.63,55.65,55.4,55.47,45000.0,48.8715,48.889,48.6694,48.7309,45000.0
2013-02-07 14:40:00,55.49,55.6,55.47,55.56,59100.0,48.7485,48.8451,48.7309,48.81,59100.0
2013-02-07 14:50:00,55.56,55.81,55.56,55.81,55200.0,48.81,49.0296,48.81,49.0296,55200.0
2013-02-07 15:00:00,55.79,55.84,55.52,55.59,55200.0,49.012,49.056,48.7748,48.8363,55200.0
2013-02-07 15:10:00,55.59,55.68,55.53,55.65,62500.0,48.8363,48.9154,48.7836,48.889,62500.0
2013-02-07 15:20:00,55.66,55.89,55.6,55.88,112700.0,48.8978,49.0999,48.8451,49.0911,112700.0
2013-02-07 15:30:00,55.88,55.9,55.7,55.85,150500.0,49.0911,49.1087,48.933,49.0647,150500.0
2013-02-07 15:40:00,55.85,55.9,55.82,55.89,119500.0,49.0647,49.1087,49.0384,49.0999,119500.0
2013-02-07 15:50:00,55.89,55.94,55.8,55.81,198900.0,49.0999,49.1438,49.0208,49.0296,198900.0
2013-02-08 09:30:00,55.84,56.39,55.77,56.2,32500.0,49.056,49.5391,48.9945,49.3722,32500.0
2013-02-08 09:40:00,56.29,56.46,56.17,56.22,24200.0,49.4513,49.6006,49.3459,49.3898,24200.0
2013-02-08 09:50:00,56.22,56.26,55.8,56.22,67200.0,49.3898,49.4249,49.0208,49.3898,67200.0
2013-02-08 10:00:00,56.22,56.24,55.88,56.02,55500.0,49.3898,49.4074,49.0911,49.2141,55500.0
2013-02-08 10:10:00,56.05,56.16,56.01,56.04,159100.0,49.2404,49.3371,49.2053,49.2317,159100.0
2013-02-08 10:20:00,56.01,56.01,55.66,55.78,37800.0,49.2053,49.2053,48.8978,49.0032,37800.0
2013-02-08 10:30:00,55.79,56.04,55.21,55.4,260200.0,49.012,49.2317,48.5025,48.6694,260200.0
2013-02-08 10:40:00,55.4,55.4,54.94,55.1,233500.0,48.6694,48.6694,48.2653,48.4059,233500.0
2013-02-08 10:50:00,55.13,55.37,54.8,55.33,119800.0,48.4322,48.6431,48.1423,48.6079,119800.0
2013-02-08 11:00:00,55.34,55.38,55.17,55.29,47700.0,48.6167,48.6518,48.4674,48.5728,47700.0
2013-02-08 11:10:00,55.3,55.34,55.06,55.33,40600.0,48.5816,48.6167,48.3707,48.6079,40600.0
2013-02-08 11:20:00,55.34,55.37,55.28,55.37,19800.0,48.6167,48.6431,48.564,48.6431,19800.0
2013-02-08 11:30:00,55.35,55.36,55.13,55.26,15500.0,48.6255,48.6343,48.4322,48.5464,15500.0
2013-02-08 11:40:00,55.27,55.36,55.27,55.33,12900.0,48.5552,48.6343,48.5552,48.6079,12900.0
2013-02-08 11:50:00,55.34,55.46,55.34,55.37,55100.0,48.6167,48.7221,48.6167,48.6431,55100.0
2013-02-08 12:00:00,55.38,55.45,55.35,55.35,25000.0,48.6518,48.7133,48.6255,48.6255,25000.0
2013-02-08 12:10:00,55.35,55.39,55.29,55.29,20300.0,48.6255,48.6606,48.5728,48.5728,20300.0
2013-02-08 12:20:00,55.3,55.35,55.2,55.26,47300.0,48.5816,48.6255,48.4937,48.5464,47300.0
2013-02-08 12:30:00,55.27,55.32,55.2,55.25,36700.0,48.5552,48.5991,48.4937,48.5376,36700.0
2013-02-08 12:40:00,55.24,55.27,55.18,55.19,12400.0,48.5289,48.5552,48.4761,48.4849,12400.0
2013-02-08 12:50:00,55.18,55.2,54.96,54.96,20600.0,48.4761,48.4937,48.2829,48.2829,20600.0
2013-02-08 13:00:00,54.95,55.03,54.94,54.95,26500.0,48.2741,48.3444,48.2653,48.2741,26500.0
2013-02-08 13:10:00,54.95,55.0,54.9,55.0,17100.0,48.2741,48.318,48.2302,48.318,17100.0
2013-02-08 13:20:00,55.0,55.04,54.93,54.95,16600.0,48.318,48.3531,48.2565,48.2741,16600.0
2013-02-08 13:30:00,54.95,54.98,54.81,54.81,23600.0,48.2741,48.3004,48.1511,48.1511,23600.0
2013-02-08 13:40:00,54.82,54.88,54.8,54.87,24500.0,48.1599,48.2126,48.1423,48.2038,24500.0
2013-02-08 13:50:00,54.86,54.9,54.85,54.87,32400.0,48.195,48.2302,48.1862,48.2038,32400.0
2013-02-08 14:00:00,54.87,54.9,54.78,54.84,29600.0,48.2038,48.2302,48.1247,48.1774,29600.0
2013-02-08 14:10:00,54.85,54.87,54.82,54.85,27500.0,48.1862,48.2038,48.1599,48.1862,27500.0
2013-02-08 14:20:00,54.85,55.11,54.78,54.98,62600.0,48.1862,48.4146,48.1247,48.3004,62600.0
2013-02-08 14:30:00,54.98,55.12,54.93,55.11,44100.0,48.3004,48.4234,48.2565,48.4146,44100.0
2013-02-08 14:40:00,55.12,55.2,55.1,55.13,25500.0,48.4234,48.4937,48.4059,48.4322,25500.0
2013-02-08 14:50:00,55.13,55.26,55.11,55.2,36000.0,48.4322,48.5464,48.4146,48.4937,36000.0
2013-02-08 15:00:00,55.2,55.36,55.2,55.34,41700.0,48.4937,48.6343,48.4937,48.6167,41700.0
2013-02-08 15:10:00,55.35,55.39,55.34,55.37,36200.0,48.6255,48.6606,48.6167,48.6431,36200.0
2013-02-08 15:20:00,55.36,55.37,55.29,55.31,53000.0,48.6343,48.6431,48.5728,48.5903,53000.0
2013-02-08 15:30:00,55.3,55.3,55.19,55.2,52800.0,48.5816,48.5816,48.4849,48.4937,52800.0
2013-02-08 15:40:00,55.19,55.34,55.1,55.32,77500.0,48.4849,48.6167,48.4059,48.5991,77500.0
2013-02-08 15:50:00,55.32,55.57,55.32,55.55,138900.0,48.5991,48.8188,48.5991,48.8012,138900.0
2013-02-11 09:30:00,55.32,55.55,54.7,54.92,72900.0,48.5991,48.8012,48.0545,48.2477,72900.0
2013-02-11 09:40:00,54.93,54.94,54.77,54.88,44400.0,48.2565,48.2653,48.116,48.2126,44400.0
2013-02-11 09:50:00,54.88,55.19,54.88,55.06,40300.0,48.2126,48.4849,48.2126,48.3707,40300.0
2013-02-11 10:00:00,55.08,55.08,54.69,54.73,41700.0,48.3883,48.3883,48.0457,48.0808,41700.0
2013-02-11 10:10:00,54.72,54.92,54.68,54.81,36800.0,48.072,48.2477,48.0369,48.1511,36800.0
2013-02-11 10:20:00,54.81,54.89,54.75,54.83,31800.0,48.1511,48.2214,48.0984,48.1687,31800.0
2013-02-11 10:30:00,54.84,54.88,54.83,54.85,34800.0,48.1774,48.2126,48.1687,48.1862,34800.0
2013-02-11 10:40:00,54.85,55.12,54.85,55.1,44700.0,48.1862,48.4234,48.1862,48.4059,44700.0
2013-02-11 10:50:00,55.11,55.11,55.01,55.08,30000.0,48.4146,48.4146,48.3268,48.3883,30000.0
2013-02-11 11:00:00,55.08,55.14,55.08,55.14,50600.0,48.3883,48.441,48.3883,48.441,50600.0
2013-02-11 11:10:00,55.14,55.14,55.0,55.07,16500.0,48.441,48.441,48.318,48.3795,16500.0
2013-02-11 11:20:00,55.07,55.09,55.02,55.06,14700.0,48.3795,48.3971,48.3356,48.3707,14700.0
2013-02-11 11:30:00,55.05,55.08,54.99,55.02,14600.0,48.3619,48.3883,48.3092,48.3356,14600.0
2013-02-11 11:40:00,55.01,55.02,54.9,54.99,19100.0,48.3268,48.3356,48.2302,48.3092,19100.0
2013-02-11 11:50:00,55.01,55.04,54.99,55.04,8700.0,48.3268,48.3531,48.3092,48.3531,8700.0
2013-02-11 12:00:00,55.03,55.06,54.95,54.95,16100.0,48.3444,48.3707,48.2741,48.2741,16100.0
2013-02-11 12:10:00,54.93,55.06,54.9,55.04,13800.0,48.2565,48.3707,48.2302,48.3531,13800.0
2013-02-11 12:20:00,55.03,55.04,54.99,54.99,15500.0,48.3444,48.3531,48.3092,48.3092,15500.0
2013-02-11 12:30:00,55.0,55.06,54.99,55.02,12200.0,48.318,48.3707,48.3092,48.3356,12200.0
2013-02-11 12:40:00,55.03,55.04,54.98,54.98,8900.0,48.3444,48.3531,48.3004,48.3004,8900.0
2013-02-11 12:50:00,54.99,55.05,54.98,55.01,18100.0,48.3092,48.3619,48.3004,48.3268,18100.0
2013-02-11 13:00:00,55.02,55.03,55.0,55.01,11100.0,48.3356,48.3444,48.318,48.3268,11100.0
2013-02-11 13:10:00,55.01,55.01,54.98,55.0,27300.0,48.3268,48.3268,48.3004,48.318,27300.0
2013-02-11 13:20:00,55.0,55.06,55.0,55.04,25000.0,48.318,48.3707,48.318,48.3531,25000.0
2013-02-11 13:30:00,55.03,55.06,55.03,55.05,10200.0,48.3444,48.3707,48.3444,48.3619,10200.0
2013-02-11 13:40:00,55.06,55.08,55.05,55.07,13000.0,48.3707,48.3883,48.3619,48.3795,13000.0
2013-02-11 13:50:00,55.07,55.07,55.0,55.0,17700.0,48.3795,48.3795,48.318,48.318,17700.0
2013-02-11 14:00:00,55.0,55.01,55.0,55.01,45000.0,48.318,48.3268,48.318,48.3268,45000.0
2013-02-11 14:10:00,55.0,55.04,54.84,54.95,58300.0,48.318,48.3531,48.1774,48.2741,58300.0
2013-02-11 14:20:00,54.94,55.03,54.94,54.96,14900.0,48.2653,48.3444,48.2653,48.2829,14900.0
2013-02-11 14:30:00,54.96,55.02,54.96,55.0,13700.0,48.2829,48.3356,48.2829,48.318,13700.0
2013-02-11 14:40:00,55.0,55.0,54.92,54.92,21700.0,48.318,48.318,48.2477,48.2477,21700.0
2013-02-11 14:50:00,54.93,54.97,54.88,54.94,30900.0,48.2565,48.2917,48.2126,48.2653,30900.0
2013-02-11 15:00:00,54.95,55.0,54.89,54.89,31300.0,48.2741,48.318,48.2214,48.2214,31300.0
2013-02-11 15:10:00,54.9,54.91,54.86,54.9,27900.0,48.2302,48.2389,48.195,48.2302,27900.0
2013-02-11 15:20:00,54.9,54.9,54.86,54.87,30800.0,48.2302,48.2302,48.195,48.2038,30800.0
2013-02-11 15:30:00,54.87,54.88,54.84,54.87,45500.0,48.2038,48.2126,48.1774,48.2038,45500.0
2013-02-11 15:40:00,54.87,54.99,54.87,54.99,50000.0,48.2038,48.3092,48.2038,48.3092,50000.0
2013-02-11 15:50:00,54.99,55.0,54.95,54.97,119400.0,48.3092,48.318,48.2741,48.2917,119400.0
2013-02-12 09:30:00,55.08,55.15,54.95,55.06,40000.0,48.3883,48.4498,48.2741,48.3707,40000.0
2013-02-12 09:40:00,55.05,55.11,54.9,54.94,38200.0,48.3619,48.4146,48.2302,48.2653,38200.0
2013-02-12 09:50:00,54.92,55.05,54.92,54.92,26900.0,48.2477,48.3619,48.2477,48.2477,26900.0
2013-02-12 10:00:00,54.92,55.04,54.92,54.99,10100.0,48.2477,48.3531,48.2477,48.3092,10100.0
2013-02-12 10:10:00,54.99,55.01,54.88,54.89,36100.0,48.3092,48.3268,48.2126,48.2214,36100.0
2013-02-12 10:20:00,54.89,54.9,54.62,54.73,40100.0,48.2214,48.2302,47.9842,48.0808,40100.0
2013-02-12 10:30:00,54.77,54.77,54.72,54.77,15800.0,48.116,48.116,48.072,48.116,15800.0
2013-02-12 10:40:00,54.75,54.78,54.74,54.75,9200.0,48.0984,48.1247,48.0896,48.0984,9200.0
2013-02-12 10:50:00,54.76,54.79,54.67,54.67,22300.0,48.1072,48.1335,48.0281,48.0281,22300.0
2013-02-12 11:00:00,54.68,54.72,54.56,54.61,25500.0,48.0369,48.072,47.9315,47.9754,25500.0
2013-02-12 11:10:00,54.62,54.66,54.56,54.58,20100.0,47.9842,48.0193,47.9315,47.949,20100.0
2013-02-12 11:20:00,54.58,54.66,54.57,54.65,16900.0,47.949,48.0193,47.9402,48.0105,16900.0
2013-02-12 11:30:00,54.66,54.68,54.64,54.66,14200.0,48.0193,48.0369,48.0017,48.0193,14200.0
2013-02-12 11:40:00,54.65,54.66,54.47,54.49,25200.0,48.0105,48.0193,47.8524,47.87,25200.0
2013-02-12 11:50:00,54.49,54.62,54.49,54.49,13400.0,47.87,47.9842,47.87,47.87,13400.0
2013-02-12 12:00:00,54.48,54.55,54.35,54.38,35000.0,47.8612,47.9227,47.747,47.7733,35000.0
2013-02-12 12:10:00,54.37,54.5,54.35,54.49,17400.0,47.7645,47.8788,47.747,47.87,17400.0
2013-02-12 12:20:00,54.48,54.55,54.48,54.49,16400.0,47.8612,47.9227,47.8612,47.87,16400.0
2013-02-12 12:30:00,54.49,54.5,54.3,54.38,30000.0,47.87,47.8788,47.7031,47.7733,30000.0
2013-02-12 12:40:00,54.4,54.41,54.36,54.37,16400.0,47.7909,47.7997,47.7558,47.7645,16400.0
2013-02-12 12:50:00,54.36,54.41,54.26,54.28,45100.0,47.7558,47.7997,47.6679,47.6855,45100.0
2013-02-12 13:00:00,54.28,54.41,54.27,54.37,20200.0,47.6855,47.7997,47.6767,47.7645,20200.0
2013-02-12 13:10:00,54.38,54.41,54.36,54.38,42600.0,47.7733,47.7997,47.7558,47.7733,42600.0
2013-02-12 13:20:00,54.38,54.47,54.32,54.33,24100.0,47.7733,47.8524,47.7206,47.7294,24100.0
2013-02-12 13:30:00,54.33,54.33,54.15,54.18,27900.0,47.7294,47.7294,47.5713,47.5976,27900.0
2013-02-12 13:40:00,54.19,54.52,54.18,54.51,39300.0,47.6064,47.8963,47.5976,47.8875,39300.0
2013-02-12 13:50:00,54.51,54.51,54.34,54.35,15600.0,47.8875,47.8875,47.7382,47.747,15600.0
2013-02-12 14:00:00,54.35,54.46,54.35,54.43,15400.0,47.747,47.8436,47.747,47.8173,15400.0
2013-02-12 14:10:00,54.44,54.51,54.43,54.5,10100.0,47.826,47.8875,47.8173,47.8788,10100.0
2013-02-12 14:20:00,54.49,54.5,54.45,54.49,11900.0,47.87,47.8788,47.8348,47.87,11900.0
2013-02-12 14:30:00,54.49,54.51,54.43,54.43,20200.0,47.87,47.8875,47.8173,47.8173,20200.0
2013-02-12 14:40:00,54.43,54.43,54.33,54.36,18300.0,47.8173,47.8173,47.7294,47.7558,18300.0
2013-02-12 14:50:00,54.36,54.39,54.28,54.28,16700.0,47.7558,47.7821,47.6855,47.6855,16700.0
2013-02-12 15:00:00,54.29,54.32,54.28,54.3,31800.0,47.6943,47.7206,47.6855,47.7031,31800.0
2013-02-12 15:10:00,54.3,54.31,54.28,54.3,21700.0,47.7031,47.7118,47.6855,47.7031,21700.0
2013-02-12 15:20:00,54.3,54.31,54.28,54.31,19600.0,47.7031,47.7118,47.6855,47.7118,19600.0
2013-02-12 15:30:00,54.31,54.39,54.28,54.29,31600.0,47.7118,47.7821,47.6855,47.6943,31600.0
2013-02-12 15:40:00,54.28,54.36,54.28,54.33,66700.0,47.6855,47.7558,47.6855,47.7294,66700.0
2013-02-12 15:50:00,54.32,54.34,54.28,54.3,95500.0,47.7206,47.7382,47.6855,47.7031,95500.0
2013-02-13 09:30:00,54.37,54.49,54.31,54.38,15800.0,47.7645,47.87,47.7118,47.7733,15800.0
2013-02-13 09:40:00,54.42,54.45,54.11,54.15,9800.0,47.8085,47.8348,47.5361,47.5713,9800.0
2013-02-13 09:50:00,54.14,54.17,54.05,54.12,31500.0,47.5625,47.5888,47.4834,47.5449,31500.0
2013-02-13 10:00:00,54.14,54.27,54.12,54.25,11400.0,47.5625,47.6767,47.5449,47.6591,11400.0
2013-02-13 10:10:00,54.27,54.27,54.17,54.21,17000.0,47.6767,47.6767,47.5888,47.624,17000.0
2013-02-13 10:20:00,54.21,54.25,54.17,54.23,139300.0,47.624,47.6591,47.5888,47.6416,139300.0
2013-02-13 10:30:00,54.22,54.22,54.14,54.16,41200.0,47.6328,47.6328,47.5625,47.5801,41200.0
2013-02-13 10:40:00,54.15,54.17,54.05,54.08,16700.0,47.5713,47.5888,47.4834,47.5098,16700.0
2013-02-13 10:50:00,54.08,54.08,53.97,54.0,46300.0,47.5098,47.5098,47.4131,47.4395,46300.0
2013-02-13 11:00:00,54.0,54.01,53.94,53.97,57300.0,47.4395,47.4483,47.3868,47.4131,57300.0
2013-02-13 11:10:00,53.97,53.97,53.91,53.91,51300.0,47.4131,47.4131,47.3604,47.3604,51300.0
2013-02-13 11:20:00,53.94,54.02,53.93,53.99,26300.0,47.3868,47.4571,47.378,47.4307,26300.0
2013-02-13 11:30:00,54.0,54.01,53.92,54.0,37600.0,47.4395,47.4483,47.3692,47.4395,37600.0
2013-02-13 11:40:00,54.0,54.07,53.99,54.05,34800.0,47.4395,47.501,47.4307,47.4834,34800.0
2013-02-13 11:50:00,54.04,54.07,54.02,54.07,7500.0,47.4746,47.501,47.4571,47.501,7500.0
2013-02-13 12:00:00,54.05,54.06,53.99,53.99,15700.0,47.4834,47.4922,47.4307,47.4307,15700.0
2013-02-13 12:10:00,54.01,54.01,53.93,53.93,13000.0,47.4483,47.4483,47.378,47.378,13000.0
2013-02-13 12:20:00,53.94,53.99,53.92,53.92,5800.0,47.3868,47.4307,47.3692,47.3692,5800.0
2013-02-13 12:30:00,53.93,54.01,53.92,53.99,19800.0,47.378,47.4483,47.3692,47.4307,19800.0
2013-02-13 12:40:00,54.0,54.01,53.96,53.97,19600.0,47.4395,47.4483,47.4044,47.4131,19600.0
2013-02-13 12:50:00,53.97,53.97,53.85,53.92,13900.0,47.4131,47.4131,47.3077,47.3692,13900.0
2013-02-13 13:00:00,53.89,54.01,53.88,54.01,61000.0,47.3429,47.4483,47.3341,47.4483,61000.0
2013-02-13 13:10:00,54.01,54.01,53.98,53.99,15500.0,47.4483,47.4483,47.4219,47.4307,15500.0
2013-02-13 13:20:00,53.97,54.01,53.97,53.97,11100.0,47.4131,47.4483,47.4131,47.4131,11100.0
2013-02-13 13:30:00,53.97,53.98,53.95,53.97,11200.0,47.4131,47.4219,47.3956,47.4131,11200.0
2013-02-13 13:40:00,53.96,54.0,53.94,53.94,18800.0,47.4044,47.4395,47.3868,47.3868,18800.0
2013-02-13 13:50:00,53.95,53.96,53.92,53.93,14500.0,47.3956,47.4044,47.3692,47.378,14500.0
2013-02-13 14:00:00,53.92,54.0,53.92,53.96,10400.0,47.3692,47.4395,47.3692,47.4044,10400.0
2013-02-13 14:10:00,53.95,54.01,53.94,54.0,11700.0,47.3956,47.4483,47.3868,47.4395,11700.0
2013-02-13 14:20:00,54.0,54.0,53.95,53.96,17100.0,47.4395,47.4395,47.3956,47.4044,17100.0
2013-02-13 14:30:00,53.95,54.0,53.91,53.99,25400.0,47.3956,47.4395,47.3604,47.4307,25400.0
2013-02-13 14:40:00,53.99,54.0,53.95,53.95,24400.0,47.4307,47.4395,47.3956,47.3956,24400.0
2013-02-13 14:50:00,53.95,53.96,53.83,53.85,17900.0,47.3956,47.4044,47.2902,47.3077,17900.0
2013-02-13 15:00:00,53.86,53.94,53.86,53.88,19400.0,47.3165,47.3868,47.3165,47.3341,19400.0
2013-02-13 15:10:00,53.89,53.91,53.84,53.9,22800.0,47.3429,47.3604,47.2989,47.3516,22800.0
2013-02-13 15:20:00,53.9,53.98,53.84,53.85,29600.0,47.3516,47.4219,47.2989,47.3077,29600.0
2013-02-13 15:30:00,53.84,53.96,53.73,53.85,132800.0,47.2989,47.4044,47.2023,47.3077,132800.0
2013-02-13 15:40:00,53.85,54.02,53.85,53.98,70500.0,47.3077,47.4571,47.3077,47.4219,70500.0
2013-02-13 15:50:00,53.98,54.03,53.89,54.0,150400.0,47.4219,47.4659,47.3429,47.4395,150400.0
2013-02-14 09:30:00,53.93,53.95,53.64,53.91,24800.0,47.378,47.3956,47.1232,47.3604,24800.0
2013-02-14 09:40:00,53.89,53.97,53.85,53.93,32000.0,47.3429,47.4131,47.3077,47.378,32000.0
2013-02-14 09:50:00,53.92,54.05,53.91,54.01,15500.0,47.3692,47.4834,47.3604,47.4483,15500.0
2013-02-14 10:00:00,54.01,54.18,54.01,54.12,17800.0,47.4483,47.5976,47.4483,47.5449,17800.0
2013-02-14 10:10:00,54.13,54.16,54.05,54.13,13200.0,47.5537,47.5801,47.4834,47.5537,13200.0
2013-02-14 10:20:00,54.13,54.17,54.04,54.16,11900.0,47.5537,47.5888,47.4746,47.5801,11900.0
2013-02-14 10:30:00,54.16,54.25,54.14,54.25,9900.0,47.5801,47.6591,47.5625,47.6591,9900.0
2013-02-14 10:40:00,54.25,54.36,54.25,54.33,15500.0,47.6591,47.7558,47.6591,47.7294,15500.0
2013-02-14 10:50:00,54.35,54.4,54.34,54.37,8800.0,47.747,47.7909,47.7382,47.7645,8800.0
2013-02-14 11:00:00,54.38,54.51,54.37,54.42,16300.0,47.7733,47.8875,47.7645,47.8085,16300.0
2013-02-14 11:10:00,54.41,54.45,54.38,54.39,8800.0,47.7997,47.8348,47.7733,47.7821,8800.0
2013-02-14 11:20:00,54.37,54.37,54.27,54.28,11700.0,47.7645,47.7645,47.6767,47.6855,11700.0
2013-02-14 11:30:00,54.29,54.34,54.27,54.3,10400.0,47.6943,47.7382,47.6767,47.7031,10400.0
2013-02-14 11:40:00,54.29,54.29,54.24,54.26,6700.0,47.6943,47.6943,47.6503,47.6679,6700.0
2013-02-14 11:50:00,54.26,54.29,54.25,54.28,5100.0,47.6679,47.6943,47.6591,47.6855,5100.0
2013-02-14 12:00:00,54.28,54.34,54.28,54.33,8400.0,47.6855,47.7382,47.6855,47.7294,8400.0
2013-02-14 12:10:00,54.34,54.36,54.32,54.32,6200.0,47.7382,47.7558,47.7206,47.7206,6200.0
2013-02-14 12:20:00,54.32,54.38,54.26,54.38,12500.0,47.7206,47.7733,47.6679,47.7733,12500.0
2013-02-14 12:30:00,54.38,54.43,54.37,54.43,8600.0,47.7733,47.8173,47.7645,47.8173,8600.0
2013-02-14 12:40:00,54.43,54.5,54.43,54.49,8900.0,47.8173,47.8788,47.8173,47.87,8900.0
2013-02-14 12:50:00,54.48,54.52,54.46,54.47,9800.0,47.8612,47.8963,47.8436,47.8524,9800.0
2013-02-14 13:00:00,54.47,54.49,54.43,54.43,8200.0,47.8524,47.87,47.8173,47.8173,8200.0
2013-02-14 13:10:00,54.41,54.48,54.4,54.41,7800.0,47.7997,47.8612,47.7909,47.7997,7800.0
2013-02-14 13:20:00,54.42,54.46,54.37,54.46,8700.0,47.8085,47.8436,47.7645,47.8436,8700.0
2013-02-14 13:30:00,54.46,54.47,54.39,54.39,12300.0,47.8436,47.8524,47.7821,47.7821,12300.0
2013-02-14 13:40:00,54.38,54.42,54.36,54.4,7300.0,47.7733,47.8085,47.7558,47.7909,7300.0
2013-02-14 13:50:00,54.41,54.49,54.41,54.42,8500.0,47.7997,47.87,47.7997,47.8085,8500.0
2013-02-14 14:00:00,54.44,54.49,54.39,54.48,23800.0,47.826,47.87,47.7821,47.8612,23800.0
2013-02-14 14:10:00,54.48,54.48,54.39,54.46,20300.0,47.8612,47.8612,47.7821,47.8436,20300.0
2013-02-14 14:20:00,54.46,54.47,54.44,54.44,14000.0,47.8436,47.8524,47.826,47.826,14000.0
2013-02-14 14:30:00,54.43,54.47,54.4,54.43,26000.0,47.8173,47.8524,47.7909,47.8173,26000.0
2013-02-14 14:40:00,54.44,54.45,54.43,54.43,4500.0,47.826,47.8348,47.8173,47.8173,4500.0
2013-02-14 14:50:00,54.42,54.46,54.4,54.4,10700.0,47.8085,47.8436,47.7909,47.7909,10700.0
2013-02-14 15:00:00,54.41,54.46,54.38,54.42,13700.0,47.7997,47.8436,47.7733,47.8085,13700.0
2013-02-14 15:10:00,54.43,54.48,54.38,54.39,18900.0,47.8173,47.8612,47.7733,47.7821,18900.0
2013-02-14 15:20:00,54.4,54.4,54.34,54.35,15400.0,47.7909,47.7909,47.7382,47.747,15400.0
2013-02-14 15:30:00,54.35,54.39,54.3,54.34,20100.0,47.747,47.7821,47.7031,47.7382,20100.0
2013-02-14 15:40:00,54.34,54.35,54.28,54.29,26300.0,47.7382,47.747,47.6855,47.6943,26300.0
2013-02-14 15:50:00,54.28,54.3,54.24,54.25,54000.0,47.6855,47.7031,47.6503,47.6591,54000.0
2013-02-15 09:30:00,54.39,54.57,54.19,54.55,118000.0,47.7821,47.9402,47.6064,47.9227,118000.0
2013-02-15 09:40:00,54.55,54.96,54.55,54.96,34300.0,47.9227,48.2829,47.9227,48.2829,34300.0
2013-02-15 09:50:00,54.96,55.03,54.91,54.97,29600.0,48.2829,48.3444,48.2389,48.2917,29600.0
2013-02-15 10:00:00,54.97,55.01,54.91,55.01,17700.0,48.2917,48.3268,48.2389,48.3268,17700.0
2013-02-15 10:10:00,55.01,55.22,55.0,55.21,24400.0,48.3268,48.5113,48.318,48.5025,24400.0
2013-02-15 10:20:00,55.22,55.29,55.04,55.04,32600.0,48.5113,48.5728,48.3531,48.3531,32600.0
2013-02-15 10:30:00,55.03,55.03,54.91,54.95,15600.0,48.3444,48.3444,48.2389,48.2741,15600.0
2013-02-15 10:40:00,54.94,55.12,54.89,55.1,14600.0,48.2653,48.4234,48.2214,48.4059,14600.0
2013-02-15 10:50:00,55.1,55.24,55.09,55.24,21900.0,48.4059,48.5289,48.3971,48.5289,21900.0
2013-02-15 11:00:00,55.24,55.24,55.13,55.18,18100.0,48.5289,48.5289,48.4322,48.4761,18100.0
2013-02-15 11:10:00,55.19,55.27,55.18,55.21,22100.0,48.4849,48.5552,48.4761,48.5025,22100.0
2013-02-15 11:20:00,55.19,55.23,55.1,55.13,17600.0,48.4849,48.5201,48.4059,48.4322,17600.0
2013-02-15 11:30:00,55.11,55.11,54.94,55.04,16400.0,48.4146,48.4146,48.2653,48.3531,16400.0
2013-02-15 11:40:00,55.05,55.05,54.81,54.81,17600.0,48.3619,48.3619,48.1511,48.1511,17600.0
2013-02-15 11:50:00,54.81,54.96,54.79,54.95,10200.0,48.1511,48.2829,48.1335,48.2741,10200.0
2013-02-15 12:00:00,54.96,54.96,54.86,54.92,14800.0,48.2829,48.2829,48.195,48.2477,14800.0
2013-02-15 12:10:00,54.9,54.95,54.89,54.93,15100.0,48.2302,48.2741,48.2214,48.2565,15100.0
2013-02-15 12:20:00,54.94,54.98,54.91,54.98,12900.0,48.2653,48.3004,48.2389,48.3004,12900.0
2013-02-15 12:30:00,54.98,55.02,54.96,55.01,12800.0,48.3004,48.3356,48.2829,48.3268,12800.0
2013-02-15 12:40:00,55.0,55.04,54.98,55.04,7600.0,48.318,48.3531,48.3004,48.3531,7600.0
2013-02-15 12:50:00,55.04,55.05,54.88,54.9,22300.0,48.3531,48.3619,48.2126,48.2302,22300.0
2013-02-15 13:00:00,54.88,54.98,54.87,54.95,11800.0,48.2126,48.3004,48.2038,48.2741,11800.0
2013-02-15 13:10:00,54.96,55.03,54.96,55.02,8200.0,48.2829,48.3444,48.2829,48.3356,8200.0
2013-02-15 13:20:00,55.03,55.05,54.99,55.0,18500.0,48.3444,48.3619,48.3092,48.318,18500.0
2013-02-15 13:30:00,55.01,55.04,54.98,55.03,26800.0,48.3268,48.3531,48.3004,48.3444,26800.0
2013-02-15 13:40:00,55.04,55.13,55.04,55.13,11700.0,48.3531,48.4322,48.3531,48.4322,11700.0
2013-02-15 13:50:00,55.15,55.23,55.13,55.21,12700.0,48.4498,48.5201,48.4322,48.5025,12700.0
2013-02-15 14:00:00,55.21,55.26,55.18,55.19,32600.0,48.5025,48.5464,48.4761,48.4849,32600.0
2013-02-15 14:10:00,55.2,55.3,55.19,55.21,48800.0,48.4937,48.5816,48.4849,48.5025,48800.0
2013-02-15 14:20:00,55.2,55.28,55.16,55.16,23700.0,48.4937,48.564,48.4586,48.4586,23700.0
2013-02-15 14:30:00,55.15,55.21,55.13,55.18,15600.0,48.4498,48.5025,48.4322,48.4761,15600.0
2013-02-15 14:40:00,55.17,55.17,55.06,55.1,14300.0,48.4674,48.4674,48.3707,48.4059,14300.0
2013-02-15 14:50:00,55.11,55.23,55.11,55.22,16100.0,48.4146,48.5201,48.4146,48.5113,16100.0
2013-02-15 15:00:00,55.22,55.24,55.07,55.08,23300.0,48.5113,48.5289,48.3795,48.3883,23300.0
2013-02-15 15:10:00,55.08,55.11,55.05,55.11,22800.0,48.3883,48.4146,48.3619,48.4146,22800.0
2013-02-15 15:20:00,55.12,55.22,55.12,55.21,22400.0,48.4234,48.5113,48.4234,48.5025,22400.0
2013-02-15 15:30:00,55.2,55.2,55.14,55.15,29600.0,48.4937,48.4937,48.441,48.4498,29600.0
2013-02-15 15:40:00,55.15,55.24,55.15,55.22,47700.0,48.4498,48.5289,48.4498,48.5113,47700.0
2013-02-15 15:50:00,55.22,55.23,55.06,55.18,93600.0,48.5113,48.5201,48.3707,48.4761,93600.0
2013-02-19 09:30:00,55.44,56.26,53.47,55.71,67800.0,48.7046,49.4249,46.9739,48.9417,67800.0
2013-02-19 09:40:00,55.71,55.73,55.38,55.72,45400.0,48.9417,48.9593,48.6518,48.9505,45400.0
2013-02-19 09:50:00,55.7,55.73,55.62,55.68,28400.0,48.933,48.9593,48.8627,48.9154,28400.0
2013-02-19 10:00:00,55.69,55.86,55.66,55.85,25300.0,48.9242,49.0735,48.8978,49.0647,25300.0
2013-02-19 10:10:00,55.86,55.92,55.81,55.81,53600.0,49.0735,49.1262,49.0296,49.0296,53600.0
2013-02-19 10:20:00,55.8,55.97,55.8,55.91,31900.0,49.0208,49.1702,49.0208,49.1175,31900.0
2013-02-19 10:30:00,55.91,55.92,55.82,55.91,21900.0,49.1175,49.1262,49.0384,49.1175,21900.0
2013-02-19 10:40:00,55.91,55.95,55.86,55.91,18800.0,49.1175,49.1526,49.0735,49.1175,18800.0
2013-02-19 10:50:00,55.92,56.01,55.88,56.0,32400.0,49.1262,49.2053,49.0911,49.1965,32400.0
2013-02-19 11:00:00,56.0,56.04,55.9,55.94,18800.0,49.1965,49.2317,49.1087,49.1438,18800.0
2013-02-19 11:10:00,55.93,55.94,55.8,55.81,13200.0,49.135,49.1438,49.0208,49.0296,13200.0
2013-02-19 11:20:00,55.81,55.87,55.76,55.87,29100.0,49.0296,49.0823,48.9857,49.0823,29100.0
2013-02-19 11:30:00,55.86,55.88,55.78,55.78,14400.0,49.0735,49.0911,49.0032,49.0032,14400.0
2013-02-19 11:40:00,55.79,55.8,55.77,55.8,12600.0,49.012,49.0208,48.9945,49.0208,12600.0
2013-02-19 11:50:00,55.78,55.79,55.69,55.69,24900.0,49.0032,49.012,48.9242,48.9242,24900.0
2013-02-19 12:00:00,55.69,55.7,55.62,55.68,17200.0,48.9242,48.933,48.8627,48.9154,17200.0
2013-02-19 12:10:00,55.68,55.77,55.68,55.76,25800.0,48.9154,48.9945,48.9154,48.9857,25800.0
2013-02-19 12:20:00,55.76,55.79,55.76,55.76,18000.0,48.9857,49.012,48.9857,48.9857,18000.0
2013-02-19 12:30:00,55.76,55.77,55.66,55.66,7900.0,48.9857,48.9945,48.8978,48.8978,7900.0
2013-02-19 12:40:00,55.65,55.67,55.63,55.66,11200.0,48.889,48.9066,48.8715,48.8978,11200.0
2013-02-19 12:50:00,55.66,55.68,55.65,55.68,15600.0,48.8978,48.9154,48.889,48.9154,15600.0
2013-02-19 13:00:00,55.68,55.68,55.63,55.64,7900.0,48.9154,48.9154,48.8715,48.8803,7900.0
2013-02-19 13:10:00,55.65,55.65,55.61,55.64,10800.0,48.889,48.889,48.8539,48.8803,10800.0
2013-02-19 13:20:00,55.66,55.73,55.66,55.71,6800.0,48.8978,48.9593,48.8978,48.9417,6800.0
2013-02-19 13:30:00,55.71,55.71,55.57,55.57,9000.0,48.9417,48.9417,48.8188,48.8188,9000.0
2013-02-19 13:40:00,55.58,55.66,55.57,55.65,14200.0,48.8275,48.8978,48.8188,48.889,14200.0
2013-02-19 13:50:00,55.67,55.71,55.66,55.71,7400.0,48.9066,48.9417,48.8978,48.9417,7400.0
2013-02-19 14:00:00,55.71,55.9,55.69,55.88,22800.0,48.9417,49.1087,48.9242,49.0911,22800.0
2013-02-19 14:10:00,55.88,55.88,55.85,55.87,9900.0,49.0911,49.0911,49.0647,49.0823,9900.0
2013-02-19 14:20:00,55.86,55.87,55.75,55.75,13500.0,49.0735,49.0823,48.9769,48.9769,13500.0
2013-02-19 14:30:00,55.76,55.83,55.74,55.83,16800.0,48.9857,49.0472,48.9681,49.0472,16800.0
2013-02-19 14:40:00,55.83,55.97,55.71,55.71,63600.0,49.0472,49.1702,48.9417,48.9417,63600.0
2013-02-19 14:50:00,55.71,55.71,55.68,55.71,8900.0,48.9417,48.9417,48.9154,48.9417,8900.0
2013-02-19 15:00:00,55.71,55.79,55.7,55.78,13100.0,48.9417,49.012,48.933,49.0032,13100.0
2013-02-19 15:10:00,55.78,55.8,55.76,55.76,24300.0,49.0032,49.0208,48.9857,48.9857,24300.0
2013-02-19 15:20:00,55.76,55.77,55.75,55.75,14500.0,48.9857,48.9945,48.9769,48.9769,14500.0
2013-02-19 15:30:00,55.76,55.77,55.66,55.7,39500.0,48.9857,48.9945,48.8978,48.933,39500.0
2013-02-19 15:40:00,55.7,55.7,55.67,55.69,44900.0,48.933,48.933,48.9066,48.9242,44900.0
2013-02-19 15:50:00,55.69,55.8,55.68,55.8,89700.0,48.9242,49.0208,48.9154,49.0208,89700.0
2013-02-20 09:30:00,55.74,56.15,55.68,55.68,33500.0,49.1674,49.5291,49.1145,49.1145,33500.0
2013-02-20 09:40:00,55.67,55.67,55.35,55.35,14000.0,49.1057,49.1057,48.8234,48.8234,14000.0
2013-02-20 09:50:00,55.38,55.53,55.37,55.4,16500.0,48.8499,48.9822,48.841,48.8675,16500.0
2013-02-20 10:00:00,55.43,55.47,55.37,55.41,8100.0,48.894,48.9293,48.841,48.8763,8100.0
2013-02-20 10:10:00,55.4,55.41,55.31,55.38,17000.0,48.8675,48.8763,48.7881,48.8499,17000.0
2013-02-20 10:20:00,55.37,55.39,55.28,55.29,9800.0,48.841,48.8587,48.7617,48.7705,9800.0
2013-02-20 10:30:00,55.3,55.31,55.23,55.24,21500.0,48.7793,48.7881,48.7176,48.7264,21500.0
2013-02-20 10:40:00,55.25,55.34,55.14,55.15,35800.0,48.7352,48.8146,48.6382,48.647,35800.0
2013-02-20 10:50:00,55.14,55.17,55.02,55.06,27900.0,48.6382,48.6646,48.5323,48.5676,27900.0
2013-02-20 11:00:00,55.06,55.07,54.91,54.99,27600.0,48.5676,48.5764,48.4353,48.5059,27600.0
2013-02-20 11:10:00,54.99,55.05,54.87,54.87,45800.0,48.5059,48.5588,48.4,48.4,45800.0
2013-02-20 11:20:00,54.87,54.93,54.87,54.9,17800.0,48.4,48.4529,48.4,48.4265,17800.0
2013-02-20 11:30:00,54.9,54.93,54.8,54.8,14300.0,48.4265,48.4529,48.3383,48.3383,14300.0
2013-02-20 11:40:00,54.8,54.88,54.71,54.88,14500.0,48.3383,48.4088,48.2589,48.4088,14500.0
2013-02-20 11:50:00,54.88,54.88,54.84,54.88,4100.0,48.4088,48.4088,48.3735,48.4088,4100.0
2013-02-20 12:00:00,54.87,54.98,54.85,54.89,11400.0,48.4,48.497,48.3824,48.4176,11400.0
2013-02-20 12:10:00,54.91,54.98,54.88,54.95,28800.0,48.4353,48.497,48.4088,48.4706,28800.0
2013-02-20 12:20:00,54.95,54.96,54.91,54.93,7400.0,48.4706,48.4794,48.4353,48.4529,7400.0
2013-02-20 12:30:00,54.91,54.95,54.89,54.93,5600.0,48.4353,48.4706,48.4176,48.4529,5600.0
2013-02-20 12:40:00,54.94,54.95,54.88,54.9,16600.0,48.4618,48.4706,48.4088,48.4265,16600.0
2013-02-20 12:50:00,54.88,54.89,54.81,54.86,14800.0,48.4088,48.4176,48.3471,48.3912,14800.0
2013-02-20 13:00:00,54.86,54.9,54.83,54.85,7400.0,48.3912,48.4265,48.3647,48.3824,7400.0
2013-02-20 13:10:00,54.84,54.84,54.77,54.8,14900.0,48.3735,48.3735,48.3118,48.3383,14900.0
2013-02-20 13:20:00,54.81,54.86,54.79,54.81,13000.0,48.3471,48.3912,48.3294,48.3471,13000.0
2013-02-20 13:30:00,54.81,54.86,54.78,54.83,14500.0,48.3471,48.3912,48.3206,48.3647,14500.0
2013-02-20 13:40:00,54.84,54.91,54.76,54.89,87500.0,48.3735,48.4353,48.303,48.4176,87500.0
2013-02-20 13:50:00,54.88,54.96,54.84,54.91,14600.0,48.4088,48.4794,48.3735,48.4353,14600.0
2013-02-20 14:00:00,54.92,55.02,54.78,54.96,14500.0,48.4441,48.5323,48.3206,48.4794,14500.0
2013-02-20 14:10:00,55.01,55.01,54.85,54.85,12600.0,48.5235,48.5235,48.3824,48.3824,12600.0
2013-02-20 14:20:00,54.86,54.86,54.77,54.78,15700.0,48.3912,48.3912,48.3118,48.3206,15700.0
2013-02-20 14:30:00,54.78,54.79,54.62,54.65,25200.0,48.3206,48.3294,48.1795,48.2059,25200.0
2013-02-20 14:40:00,54.64,54.64,54.47,54.51,26800.0,48.1971,48.1971,48.0472,48.0825,26800.0
2013-02-20 14:50:00,54.55,54.58,54.38,54.47,41800.0,48.1177,48.1442,47.9678,48.0472,41800.0
2013-02-20 15:00:00,54.49,54.49,54.32,54.37,68100.0,48.0648,48.0648,47.9149,47.959,68100.0
2013-02-20 15:10:00,54.38,54.44,54.24,54.32,128300.0,47.9678,48.0207,47.8443,47.9149,128300.0
2013-02-20 15:20:00,54.33,54.49,54.3,54.37,75800.0,47.9237,48.0648,47.8972,47.959,75800.0
2013-02-20 15:30:00,54.36,54.49,54.26,54.46,76900.0,47.9501,48.0648,47.8619,48.0384,76900.0
2013-02-20 15:40:00,54.46,54.46,54.22,54.31,117500.0,48.0384,48.0384,47.8267,47.906,117500.0
2013-02-20 15:50:00,54.31,54.33,54.04,54.07,309600.0,47.906,47.9237,47.6679,47.6943,309600.0
2013-02-21 09:30:00,54.01,54.2,53.78,54.15,69300.0,47.6414,47.809,47.4385,47.7649,69300.0
2013-02-21 09:40:00,54.14,54.31,53.88,53.93,51100.0,47.7561,47.906,47.5267,47.5708,51100.0
2013-02-21 09:50:00,53.93,53.93,53.73,53.78,26100.0,47.5708,47.5708,47.3944,47.4385,26100.0
2013-02-21 10:00:00,53.77,54.05,53.65,53.86,62400.0,47.4297,47.6767,47.3239,47.5091,62400.0
2013-02-21 10:10:00,53.88,54.0,53.83,53.98,37900.0,47.5267,47.6326,47.4826,47.615,37900.0
2013-02-21 10:20:00,53.96,54.07,53.95,54.05,25200.0,47.5973,47.6943,47.5885,47.6767,25200.0
2013-02-21 10:30:00,54.03,54.12,53.94,54.08,80500.0,47.6591,47.7384,47.5797,47.7032,80500.0
2013-02-21 10:40:00,54.08,54.2,54.05,54.15,29900.0,47.7032,47.809,47.6767,47.7649,29900.0
2013-02-21 10:50:00,54.15,54.16,54.1,54.12,19500.0,47.7649,47.7737,47.7208,47.7384,19500.0
2013-02-21 11:00:00,54.15,54.23,54.12,54.13,26600.0,47.7649,47.8355,47.7384,47.7473,26600.0
2013-02-21 11:10:00,54.14,54.17,54.02,54.06,25500.0,47.7561,47.7825,47.6502,47.6855,25500.0
2013-02-21 11:20:00,54.08,54.09,54.01,54.01,18700.0,47.7032,47.712,47.6414,47.6414,18700.0
2013-02-21 11:30:00,54.02,54.16,53.95,54.09,29700.0,47.6502,47.7737,47.5885,47.712,29700.0
2013-02-21 11:40:00,54.09,54.18,54.09,54.15,19100.0,47.712,47.7914,47.712,47.7649,19100.0
2013-02-21 11:50:00,54.15,54.3,54.12,54.21,18400.0,47.7649,47.8972,47.7384,47.8178,18400.0
2013-02-21 12:00:00,54.18,54.18,54.06,54.09,10800.0,47.7914,47.7914,47.6855,47.712,10800.0
2013-02-21 12:10:00,54.1,54.13,54.02,54.03,10400.0,47.7208,47.7473,47.6502,47.6591,10400.0
2013-02-21 12:20:00,54.05,54.07,53.98,54.0,17300.0,47.6767,47.6943,47.615,47.6326,17300.0
2013-02-21 12:30:00,54.0,54.01,53.96,53.99,10500.0,47.6326,47.6414,47.5973,47.6238,10500.0
2013-02-21 12:40:00,53.99,54.05,53.95,54.03,15700.0,47.6238,47.6767,47.5885,47.6591,15700.0
2013-02-21 12:50:00,54.02,54.08,54.01,54.04,23400.0,47.6502,47.7032,47.6414,47.6679,23400.0
2013-02-21 13:00:00,54.04,54.13,54.03,54.13,23600.0,47.6679,47.7473,47.6591,47.7473,23600.0
2013-02-21 13:10:00,54.09,54.1,54.02,54.09,15400.0,47.712,47.7208,47.6502,47.712,15400.0
2013-02-21 13:20:00,54.08,54.11,53.99,54.09,23100.0,47.7032,47.7296,47.6238,47.712,23100.0
2013-02-21 13:30:00,54.1,54.17,54.05,54.16,25100.0,47.7208,47.7825,47.6767,47.7737,25100.0
2013-02-21 13:40:00,54.17,54.17,54.07,54.08,19100.0,47.7825,47.7825,47.6943,47.7032,19100.0
2013-02-21 13:50:00,54.06,54.15,54.06,54.1,19200.0,47.6855,47.7649,47.6855,47.7208,19200.0
2013-02-21 14:00:00,54.1,54.13,53.96,53.99,10700.0,47.7208,47.7473,47.5973,47.6238,10700.0
2013-02-21 14:10:00,53.99,54.06,53.95,53.97,24500.0,47.6238,47.6855,47.5885,47.6061,24500.0
2013-02-21 14:20:00,53.96,54.04,53.93,54.02,27100.0,47.5973,47.6679,47.5708,47.6502,27100.0
2013-02-21 14:30:00,54.03,54.07,53.98,53.98,17800.0,47.6591,47.6943,47.615,47.615,17800.0
2013-02-21 14:40:00,53.98,54.04,53.92,53.92,35200.0,47.615,47.6679,47.562,47.562,35200.0
2013-02-21 14:50:00,53.91,54.01,53.88,53.98,28900.0,47.5532,47.6414,47.5267,47.615,28900.0
2013-02-21 15:00:00,53.98,54.07,53.97,54.03,37200.0,47.615,47.6943,47.6061,47.6591,37200.0
2013-02-21 15:10:00,54.03,54.18,53.98,54.15,65900.0,47.6591,47.7914,47.615,47.7649,65900.0
2013-02-21 15:20:00,54.15,54.21,54.1,54.14,43200.0,47.7649,47.8178,47.7208,47.7561,43200.0
2013-02-21 15:30:00,54.13,54.2,54.08,54.14,37500.0,47.7473,47.809,47.7032,47.7561,37500.0
2013-02-21 15:40:00,54.14,54.16,54.04,54.04,57200.0,47.7561,47.7737,47.6679,47.6679,57200.0
2013-02-21 15:50:00,54.04,54.1,53.95,53.99,102500.0,47.6679,47.7208,47.5885,47.6238,102500.0
2013-02-22 09:30:00,54.17,54.43,53.94,54.43,17100.0,47.7825,48.0119,47.5797,48.0119,17100.0
2013-02-22 09:40:00,54.4,54.63,54.34,54.59,16200.0,47.9854,48.1883,47.9325,48.153,16200.0
2013-02-22 09:50:00,54.58,54.58,54.41,54.55,12100.0,48.1442,48.1442,47.9942,48.1177,12100.0
2013-02-22 10:00:00,54.55,54.56,54.4,54.48,11900.0,48.1177,48.1266,47.9854,48.056,11900.0
2013-02-22 10:10:00,54.47,54.5,54.42,54.5,5800.0,48.0472,48.0736,48.0031,48.0736,5800.0
2013-02-22 10:20:00,54.53,54.54,54.38,54.38,4300.0,48.1001,48.1089,47.9678,47.9678,4300.0
2013-02-22 10:30:00,54.39,54.47,54.36,54.37,8900.0,47.9766,48.0472,47.9501,47.959,8900.0
2013-02-22 10:40:00,54.38,54.54,54.38,54.5,4500.0,47.9678,48.1089,47.9678,48.0736,4500.0
2013-02-22 10:50:00,54.5,54.51,54.4,54.4,6000.0,48.0736,48.0825,47.9854,47.9854,6000.0
2013-02-22 11:00:00,54.36,54.39,54.32,54.38,5600.0,47.9501,47.9766,47.9149,47.9678,5600.0
2013-02-22 11:10:00,54.4,54.4,54.12,54.15,10000.0,47.9854,47.9854,47.7384,47.7649,10000.0
2013-02-22 11:20:00,54.15,54.2,54.15,54.19,6100.0,47.7649,47.809,47.7649,47.8002,6100.0
2013-02-22 11:30:00,54.19,54.24,54.16,54.21,8100.0,47.8002,47.8443,47.7737,47.8178,8100.0
2013-02-22 11:40:00,54.21,54.23,54.12,54.12,12800.0,47.8178,47.8355,47.7384,47.7384,12800.0
2013-02-22 11:50:00,54.1,54.17,54.1,54.13,15700.0,47.7208,47.7825,47.7208,47.7473,15700.0
2013-02-22 12:00:00,54.12,54.28,54.1,54.24,84000.0,47.7384,47.8796,47.7208,47.8443,84000.0
2013-02-22 12:10:00,54.25,54.31,54.15,54.15,19800.0,47.8531,47.906,47.7649,47.7649,19800.0
2013-02-22 12:20:00,54.16,54.18,54.14,54.16,10000.0,47.7737,47.7914,47.7561,47.7737,10000.0
2013-02-22 12:30:00,54.18,54.32,54.18,54.3,5200.0,47.7914,47.9149,47.7914,47.8972,5200.0
2013-02-22 12:40:00,54.3,54.33,54.29,54.32,10300.0,47.8972,47.9237,47.8884,47.9149,10300.0
2013-02-22 12:50:00,54.29,54.32,54.17,54.2,16300.0,47.8884,47.9149,47.7825,47.809,16300.0
2013-02-22 13:00:00,54.2,54.27,54.09,54.12,42000.0,47.809,47.8708,47.712,47.7384,42000.0
2013-02-22 13:10:00,54.11,54.2,54.11,54.19,8900.0,47.7296,47.809,47.7296,47.8002,8900.0
2013-02-22 13:20:00,54.18,54.18,54.06,54.13,40800.0,47.7914,47.7914,47.6855,47.7473,40800.0
2013-02-22 13:30:00,54.12,54.19,54.08,54.18,11000.0,47.7384,47.8002,47.7032,47.7914,11000.0
2013-02-22 13:40:00,54.18,54.18,54.09,54.12,11200.0,47.7914,47.7914,47.712,47.7384,11200.0
2013-02-22 13:50:00,54.14,54.17,54.06,54.06,10400.0,47.7561,47.7825,47.6855,47.6855,10400.0
2013-02-22 14:00:00,54.06,54.14,54.01,54.03,12500.0,47.6855,47.7561,47.6414,47.6591,12500.0
2013-02-22 14:10:00,54.03,54.22,54.03,54.19,16400.0,47.6591,47.8267,47.6591,47.8002,16400.0
2013-02-22 14:20:00,54.19,54.24,54.19,54.21,14400.0,47.8002,47.8443,47.8002,47.8178,14400.0
2013-02-22 14:30:00,54.21,54.22,54.1,54.18,11400.0,47.8178,47.8267,47.7208,47.7914,11400.0
2013-02-22 14:40:00,54.19,54.19,54.08,54.09,12700.0,47.8002,47.8002,47.7032,47.712,12700.0
2013-02-22 14:50:00,54.09,54.15,54.09,54.13,9300.0,47.712,47.7649,47.712,47.7473,9300.0
2013-02-22 15:00:00,54.13,54.19,54.1,54.1,19800.0,47.7473,47.8002,47.7208,47.7208,19800.0
2013-02-22 15:10:00,54.11,54.14,54.06,54.09,16900.0,47.7296,47.7561,47.6855,47.712,16900.0
2013-02-22 15:20:00,54.07,54.14,54.06,54.1,18300.0,47.6943,47.7561,47.6855,47.7208,18300.0
2013-02-22 15:30:00,54.11,54.17,54.09,54.1,33000.0,47.7296,47.7825,47.712,47.7208,33000.0
2013-02-22 15:40:00,54.09,54.19,54.06,54.12,46100.0,47.712,47.8002,47.6855,47.7384,46100.0
2013-02-22 15:50:00,54.13,54.21,54.06,54.14,75100.0,47.7473,47.8178,47.6855,47.7561,75100.0
2013-02-25 09:30:00,54.37,54.71,54.33,54.51,29600.0,47.959,48.2589,47.9237,48.0825,29600.0
2013-02-25 09:40:00,54.47,54.59,54.47,54.52,23000.0,48.0472,48.153,48.0472,48.0913,23000.0
2013-02-25 09:50:00,54.53,54.56,54.47,54.55,13400.0,48.1001,48.1266,48.0472,48.1177,13400.0
2013-02-25 10:00:00,54.53,54.58,54.48,54.5,15000.0,48.1001,48.1442,48.056,48.0736,15000.0
2013-02-25 10:10:00,54.5,54.55,54.4,54.42,47600.0,48.0736,48.1177,47.9854,48.0031,47600.0
2013-02-25 10:20:00,54.42,54.42,54.31,54.32,10900.0,48.0031,48.0031,47.906,47.9149,10900.0
2013-02-25 10:30:00,54.32,54.4,54.3,54.34,11800.0,47.9149,47.9854,47.8972,47.9325,11800.0
2013-02-25 10:40:00,54.31,54.4,54.29,54.38,20600.0,47.906,47.9854,47.8884,47.9678,20600.0
2013-02-25 10:50:00,54.38,54.39,54.29,54.36,15300.0,47.9678,47.9766,47.8884,47.9501,15300.0
2013-02-25 11:00:00,54.34,54.4,54.31,54.4,15500.0,47.9325,47.9854,47.906,47.9854,15500.0
2013-02-25 11:10:00,54.38,54.39,54.23,54.27,19100.0,47.9678,47.9766,47.8355,47.8708,19100.0
2013-02-25 11:20:00,54.26,54.34,54.21,54.22,14200.0,47.8619,47.9325,47.8178,47.8267,14200.0
2013-02-25 11:30:00,54.24,54.29,54.19,54.21,7200.0,47.8443,47.8884,47.8002,47.8178,7200.0
2013-02-25 11:40:00,54.2,54.21,54.04,54.11,99400.0,47.809,47.8178,47.6679,47.7296,99400.0
2013-02-25 11:50:00,54.06,54.09,54.01,54.03,15300.0,47.6855,47.712,47.6414,47.6591,15300.0
2013-02-25 12:00:00,54.06,54.09,54.04,54.07,10100.0,47.6855,47.712,47.6679,47.6943,10100.0
2013-02-25 12:10:00,54.05,54.08,54.01,54.05,9200.0,47.6767,47.7032,47.6414,47.6767,9200.0
2013-02-25 12:20:00,54.03,54.07,54.02,54.04,11400.0,47.6591,47.6943,47.6502,47.6679,11400.0
2013-02-25 12:30:00,54.02,54.08,54.02,54.03,6300.0,47.6502,47.7032,47.6502,47.6591,6300.0
2013-02-25 12:40:00,54.04,54.12,54.03,54.12,10300.0,47.6679,47.7384,47.6591,47.7384,10300.0
2013-02-25 12:50:00,54.15,54.18,54.12,54.15,19600.0,47.7649,47.7914,47.7384,47.7649,19600.0
2013-02-25 13:00:00,54.16,54.16,54.06,54.09,8800.0,47.7737,47.7737,47.6855,47.712,8800.0
2013-02-25 13:10:00,54.06,54.13,54.04,54.05,8300.0,47.6855,47.7473,47.6679,47.6767,8300.0
2013-02-25 13:20:00,54.05,54.09,54.0,54.0,17100.0,47.6767,47.712,47.6326,47.6326,17100.0
2013-02-25 13:30:00,54.0,54.0,53.9,53.96,14700.0,47.6326,47.6326,47.5444,47.5973,14700.0
2013-02-25 13:40:00,53.96,53.99,53.89,53.97,18600.0,47.5973,47.6238,47.5356,47.6061,18600.0
2013-02-25 13:50:00,53.97,53.98,53.84,53.86,18800.0,47.6061,47.615,47.4915,47.5091,18800.0
2013-02-25 14:00:00,53.86,53.87,53.75,53.84,17400.0,47.5091,47.5179,47.4121,47.4915,17400.0
2013-02-25 14:10:00,53.85,53.87,53.79,53.85,12400.0,47.5003,47.5179,47.4474,47.5003,12400.0
2013-02-25 14:20:00,53.85,53.86,53.73,53.74,14800.0,47.5003,47.5091,47.3944,47.4032,14800.0
2013-02-25 14:30:00,53.75,53.83,53.75,53.79,6600.0,47.4121,47.4826,47.4121,47.4474,6600.0
2013-02-25 14:40:00,53.77,53.78,53.69,53.71,10600.0,47.4297,47.4385,47.3591,47.3768,10600.0
2013-02-25 14:50:00,53.73,53.9,53.72,53.81,22400.0,47.3944,47.5444,47.3856,47.465,22400.0
2013-02-25 15:00:00,53.81,53.91,53.81,53.88,33200.0,47.465,47.5532,47.465,47.5267,33200.0
2013-02-25 15:10:00,53.88,53.91,53.75,53.79,27000.0,47.5267,47.5532,47.4121,47.4474,27000.0
2013-02-25 15:20:00,53.79,53.83,53.67,53.69,29400.0,47.4474,47.4826,47.3415,47.3591,29400.0
2013-02-25 15:30:00,53.7,53.76,53.59,53.6,35800.0,47.368,47.4209,47.2709,47.2798,35800.0
2013-02-25 15:40:00,53.58,53.62,53.31,53.33,89300.0,47.2621,47.2974,47.024,47.0416,89300.0
2013-02-25 15:50:00,53.34,53.35,53.13,53.13,148200.0,47.0504,47.0592,46.8652,46.8652,148200.0
2013-02-26 09:30:00,53.28,53.43,53.15,53.16,27300.0,46.9975,47.1298,46.8828,46.8916,27300.0
2013-02-26 09:40:00,53.16,53.24,53.06,53.07,14900.0,46.8916,46.9622,46.8034,46.8123,14900.0
2013-02-26 09:50:00,53.09,53.15,53.05,53.09,15200.0,46.8299,46.8828,46.7946,46.8299,15200.0
2013-02-26 10:00:00,53.08,53.15,53.05,53.06,32400.0,46.8211,46.8828,46.7946,46.8034,32400.0
2013-02-26 10:10:00,53.03,53.12,52.98,53.03,37700.0,46.777,46.8564,46.7329,46.777,37700.0
2013-02-26 10:20:00,53.05,53.05,52.79,52.86,29700.0,46.7946,46.7946,46.5653,46.627,29700.0
2013-02-26 10:30:00,52.86,52.9,52.8,52.89,13400.0,46.627,46.6623,46.5741,46.6535,13400.0
2013-02-26 10:40:00,52.9,53.05,52.9,53.04,25500.0,46.6623,46.7946,46.6623,46.7858,25500.0
2013-02-26 10:50:00,53.05,53.22,53.03,53.22,14900.0,46.7946,46.9446,46.777,46.9446,14900.0
2013-02-26 11:00:00,53.2,53.2,53.09,53.15,27200.0,46.9269,46.9269,46.8299,46.8828,27200.0
2013-02-26 11:10:00,53.16,53.32,53.16,53.29,17300.0,46.8916,47.0328,46.8916,47.0063,17300.0
2013-02-26 11:20:00,53.31,53.43,53.28,53.36,22000.0,47.024,47.1298,46.9975,47.0681,22000.0
2013-02-26 11:30:00,53.36,53.44,53.34,53.36,8400.0,47.0681,47.1386,47.0504,47.0681,8400.0
2013-02-26 11:40:00,53.37,53.38,53.2,53.27,12200.0,47.0769,47.0857,46.9269,46.9887,12200.0
2013-02-26 11:50:00,53.29,53.35,53.22,53.22,8300.0,47.0063,47.0592,46.9446,46.9446,8300.0
2013-02-26 12:00:00,53.23,53.43,53.23,53.43,12200.0,46.9534,47.1298,46.9534,47.1298,12200.0
2013-02-26 12:10:00,53.46,53.5,53.37,53.4,8300.0,47.1563,47.1915,47.0769,47.1033,8300.0
2013-02-26 12:20:00,53.39,53.5,53.36,53.48,6200.0,47.0945,47.1915,47.0681,47.1739,6200.0
2013-02-26 12:30:00,53.47,53.53,53.43,53.52,27500.0,47.1651,47.218,47.1298,47.2092,27500.0
2013-02-26 12:40:00,53.54,53.54,53.46,53.47,5200.0,47.2268,47.2268,47.1563,47.1651,5200.0
2013-02-26 12:50:00,53.46,53.52,53.42,53.43,18900.0,47.1563,47.2092,47.121,47.1298,18900.0
2013-02-26 13:00:00,53.44,53.5,53.4,53.4,19500.0,47.1386,47.1915,47.1033,47.1033,19500.0
2013-02-26 13:10:00,53.43,53.43,53.29,53.3,9700.0,47.1298,47.1298,47.0063,47.0151,9700.0
2013-02-26 13:20:00,53.3,53.43,53.3,53.39,14600.0,47.0151,47.1298,47.0151,47.0945,14600.0
2013-02-26 13:30:00,53.36,53.46,53.36,53.39,12500.0,47.0681,47.1563,47.0681,47.0945,12500.0
2013-02-26 13:40:00,53.34,53.44,53.34,53.41,14300.0,47.0504,47.1386,47.0504,47.1122,14300.0
2013-02-26 13:50:00,53.42,53.54,53.42,53.49,25600.0,47.121,47.2268,47.121,47.1827,25600.0
2013-02-26 14:00:00,53.49,53.52,53.37,53.52,13000.0,47.1827,47.2092,47.0769,47.2092,13000.0
2013-02-26 14:10:00,53.52,53.56,53.46,53.47,8400.0,47.2092,47.2445,47.1563,47.1651,8400.0
2013-02-26 14:20:00,53.49,53.58,53.48,53.53,13500.0,47.1827,47.2621,47.1739,47.218,13500.0
2013-02-26 14:30:00,53.53,53.55,53.42,53.46,18800.0,47.218,47.2357,47.121,47.1563,18800.0
2013-02-26 14:40:00,53.45,53.46,53.34,53.38,10000.0,47.1474,47.1563,47.0504,47.0857,10000.0
2013-02-26 14:50:00,53.39,53.42,53.29,53.33,12900.0,47.0945,47.121,47.0063,47.0416,12900.0
2013-02-26 15:00:00,53.32,53.45,53.32,53.45,9900.0,47.0328,47.1474,47.0328,47.1474,9900.0
2013-02-26 15:10:00,53.44,53.45,53.36,53.42,11800.0,47.1386,47.1474,47.0681,47.121,11800.0
2013-02-26 15:20:00,53.42,53.48,53.38,53.4,21100.0,47.121,47.1739,47.0857,47.1033,21100.0
2013-02-26 15:30:00,53.42,53.44,53.32,53.43,23600.0,47.121,47.1386,47.0328,47.1298,23600.0
2013-02-26 15:40:00,53.43,53.5,53.36,53.38,42400.0,47.1298,47.1915,47.0681,47.0857,42400.0
2013-02-26 15:50:00,53.38,53.43,53.3,53.35,143500.0,47.0857,47.1298,47.0151,47.0592,143500.0
2013-02-27 09:30:00,53.53,53.57,53.33,53.57,9300.0,47.218,47.2533,47.0416,47.2533,9300.0
2013-02-27 09:40:00,53.56,53.62,53.44,53.44,8600.0,47.2445,47.2974,47.1386,47.1386,8600.0
2013-02-27 09:50:00,53.45,53.58,53.4,53.41,15800.0,47.1474,47.2621,47.1033,47.1122,15800.0
2013-02-27 10:00:00,53.45,53.52,53.41,53.48,27300.0,47.1474,47.2092,47.1122,47.1739,27300.0
2013-02-27 10:10:00,53.46,53.53,53.43,53.47,19700.0,47.1563,47.218,47.1298,47.1651,19700.0
2013-02-27 10:20:00,53.45,53.57,53.43,53.48,25800.0,47.1474,47.2533,47.1298,47.1739,25800.0
2013-02-27 10:30:00,53.49,53.66,53.47,53.63,30300.0,47.1827,47.3327,47.1651,47.3062,30300.0
2013-02-27 10:40:00,53.63,53.72,53.57,53.57,10500.0,47.3062,47.3856,47.2533,47.2533,10500.0
2013-02-27 10:50:00,53.6,53.69,53.57,53.68,9200.0,47.2798,47.3591,47.2533,47.3503,9200.0
2013-02-27 11:00:00,53.66,53.92,53.66,53.84,17200.0,47.3327,47.562,47.3327,47.4915,17200.0
2013-02-27 11:10:00,53.88,54.02,53.81,53.97,58300.0,47.5267,47.6502,47.465,47.6061,58300.0
2013-02-27 11:20:00,53.97,54.02,53.87,53.87,19700.0,47.6061,47.6502,47.5179,47.5179,19700.0
2013-02-27 11:30:00,53.88,53.9,53.82,53.88,5100.0,47.5267,47.5444,47.4738,47.5267,5100.0
2013-02-27 11:40:00,53.9,53.97,53.87,53.95,10000.0,47.5444,47.6061,47.5179,47.5885,10000.0
2013-02-27 11:50:00,53.97,54.02,53.95,53.96,14500.0,47.6061,47.6502,47.5885,47.5973,14500.0
2013-02-27 12:00:00,53.96,54.03,53.92,53.99,13800.0,47.5973,47.6591,47.562,47.6238,13800.0
2013-02-27 12:10:00,53.99,54.01,53.94,53.99,23800.0,47.6238,47.6414,47.5797,47.6238,23800.0
2013-02-27 12:20:00,53.98,54.02,53.95,54.01,11900.0,47.615,47.6502,47.5885,47.6414,11900.0
2013-02-27 12:30:00,54.01,54.04,53.9,53.91,13000.0,47.6414,47.6679,47.5444,47.5532,13000.0
2013-02-27 12:40:00,53.91,53.94,53.88,53.89,7500.0,47.5532,47.5797,47.5267,47.5356,7500.0
2013-02-27 12:50:00,53.9,53.98,53.87,53.92,24900.0,47.5444,47.615,47.5179,47.562,24900.0
2013-02-27 13:00:00,53.96,53.97,53.87,53.93,83200.0,47.5973,47.6061,47.5179,47.5708,83200.0
2013-02-27 13:10:00,53.96,53.96,53.88,53.94,14100.0,47.5973,47.5973,47.5267,47.5797,14100.0
2013-02-27 13:20:00,53.94,53.98,53.9,53.98,13500.0,47.5797,47.615,47.5444,47.615,13500.0
2013-02-27 13:30:00,53.97,54.08,53.97,54.08,16100.0,47.6061,47.7032,47.6061,47.7032,16100.0
2013-02-27 13:40:00,54.07,54.07,53.98,54.02,10100.0,47.6943,47.6943,47.615,47.6502,10100.0
2013-02-27 13:50:00,54.0,54.12,53.99,54.11,7700.0,47.6326,47.7384,47.6238,47.7296,7700.0
2013-02-27 14:00:00,54.11,54.13,53.94,53.99,43200.0,47.7296,47.7473,47.5797,47.6238,43200.0
2013-02-27 14:10:00,53.99,54.12,53.97,54.1,17300.0,47.6238,47.7384,47.6061,47.7208,17300.0
2013-02-27 14:20:00,54.08,54.2,54.06,54.06,15400.0,47.7032,47.809,47.6855,47.6855,15400.0
2013-02-27 14:30:00,54.07,54.21,54.07,54.21,10300.0,47.6943,47.8178,47.6943,47.8178,10300.0
2013-02-27 14:40:00,54.22,54.26,54.11,54.26,47600.0,47.8267,47.8619,47.7296,47.8619,47600.0
2013-02-27 14:50:00,54.26,54.26,54.18,54.22,35100.0,47.8619,47.8619,47.7914,47.8267,35100.0
2013-02-27 15:00:00,54.19,54.21,54.09,54.21,26400.0,47.8002,47.8178,47.712,47.8178,26400.0
2013-02-27 15:10:00,54.21,54.25,54.15,54.25,34100.0,47.8178,47.8531,47.7649,47.8531,34100.0
2013-02-27 15:20:00,54.27,54.32,54.24,54.29,63800.0,47.8708,47.9149,47.8443,47.8884,63800.0
2013-02-27 15:30:00,54.29,54.37,54.26,54.36,46500.0,47.8884,47.959,47.8619,47.9501,46500.0
2013-02-27 15:40:00,54.36,54.42,54.33,54.38,61100.0,47.9501,48.0031,47.9237,47.9678,61100.0
2013-02-27 15:50:00,54.38,54.42,54.34,54.41,143400.0,47.9678,48.0031,47.9325,47.9942,143400.0
2013-02-28 09:30:00,54.4,54.4,54.19,54.26,40000.0,47.9854,47.9854,47.8002,47.8619,40000.0
2013-02-28 09:40:00,54.24,54.39,54.21,54.36,43200.0,47.8443,47.9766,47.8178,47.9501,43200.0
2013-02-28 09:50:00,54.34,54.45,54.27,54.4,29700.0,47.9325,48.0295,47.8708,47.9854,29700.0
2013-02-28 10:00:00,54.38,54.48,54.3,54.44,15000.0,47.9678,48.056,47.8972,48.0207,15000.0
2013-02-28 10:10:00,54.4,54.59,54.39,54.54,11800.0,47.9854,48.153,47.9766,48.1089,11800.0
2013-02-28 10:20:00,54.5,54.61,54.46,54.58,17700.0,48.0736,48.1707,48.0384,48.1442,17700.0
2013-02-28 10:30:00,54.55,54.59,54.48,54.48,8900.0,48.1177,48.153,48.056,48.056,8900.0
2013-02-28 10:40:00,54.48,54.55,54.4,54.46,11500.0,48.056,48.1177,47.9854,48.0384,11500.0
2013-02-28 10:50:00,54.45,54.48,54.41,54.47,5500.0,48.0295,48.056,47.9942,48.0472,5500.0
2013-02-28 11:00:00,54.47,54.68,54.46,54.64,11200.0,48.0472,48.2324,48.0384,48.1971,11200.0
2013-02-28 11:10:00,54.63,54.68,54.59,54.62,8700.0,48.1883,48.2324,48.153,48.1795,8700.0
2013-02-28 11:20:00,54.59,54.7,54.57,54.67,7600.0,48.153,48.2501,48.1354,48.2236,7600.0
2013-02-28 11:30:00,54.67,54.76,54.66,54.75,19300.0,48.2236,48.303,48.2148,48.2942,19300.0
2013-02-28 11:40:00,54.75,54.8,54.72,54.75,14000.0,48.2942,48.3383,48.2677,48.2942,14000.0
2013-02-28 11:50:00,54.72,54.76,54.65,54.7,49000.0,48.2677,48.303,48.2059,48.2501,49000.0
2013-02-28 12:00:00,54.73,54.73,54.61,54.7,44400.0,48.2765,48.2765,48.1707,48.2501,44400.0
2013-02-28 12:10:00,54.7,54.75,54.65,54.69,27300.0,48.2501,48.2942,48.2059,48.2412,27300.0
2013-02-28 12:20:00,54.68,54.72,54.67,54.71,9500.0,48.2324,48.2677,48.2236,48.2589,9500.0
2013-02-28 12:30:00,54.7,54.8,54.68,54.68,14100.0,48.2501,48.3383,48.2324,48.2324,14100.0
2013-02-28 12:40:00,54.69,54.77,54.68,54.71,14600.0,48.2412,48.3118,48.2324,48.2589,14600.0
2013-02-28 12:50:00,54.72,54.75,54.68,54.7,15300.0,48.2677,48.2942,48.2324,48.2501,15300.0
2013-02-28 13:00:00,54.69,54.72,54.68,54.69,17000.0,48.2412,48.2677,48.2324,48.2412,17000.0
2013-02-28 13:10:00,54.69,54.88,54.68,54.88,37800.0,48.2412,48.4088,48.2324,48.4088,37800.0
2013-02-28 13:20:00,54.89,54.93,54.78,54.82,80400.0,48.4176,48.4529,48.3206,48.3559,80400.0
2013-02-28 13:30:00,54.81,54.86,54.78,54.82,3400.0,48.3471,48.3912,48.3206,48.3559,3400.0
2013-02-28 13:40:00,54.81,54.89,54.75,54.89,7700.0,48.3471,48.4176,48.2942,48.4176,7700.0
2013-02-28 13:50:00,54.87,54.97,54.86,54.9,19700.0,48.4,48.4882,48.3912,48.4265,19700.0
2013-02-28 14:00:00,54.9,54.93,54.88,54.93,9400.0,48.4265,48.4529,48.4088,48.4529,9400.0
2013-02-28 14:10:00,54.91,54.96,54.88,54.96,11800.0,48.4353,48.4794,48.4088,48.4794,11800.0
2013-02-28 14:20:00,54.97,55.02,54.92,55.0,21500.0,48.4882,48.5323,48.4441,48.5147,21500.0
2013-02-28 14:30:00,55.01,55.11,54.96,55.09,32200.0,48.5235,48.6117,48.4794,48.5941,32200.0
2013-02-28 14:40:00,55.08,55.13,55.04,55.09,28500.0,48.5852,48.6293,48.55,48.5941,28500.0
2013-02-28 14:50:00,55.09,55.12,55.05,55.09,19100.0,48.5941,48.6205,48.5588,48.5941,19100.0
2013-02-28 15:00:00,55.08,55.1,54.98,55.0,42100.0,48.5852,48.6029,48.497,48.5147,42100.0
2013-02-28 15:10:00,55.0,55.03,54.96,55.01,46800.0,48.5147,48.5411,48.4794,48.5235,46800.0
2013-02-28 15:20:00,55.01,55.04,54.96,55.03,30600.0,48.5235,48.55,48.4794,48.5411,30600.0
2013-02-28 15:30:00,55.02,55.09,55.0,55.05,63100.0,48.5323,48.5941,48.5147,48.5588,63100.0
2013-02-28 15:40:00,55.05,55.11,55.04,55.1,95100.0,48.5588,48.6117,48.55,48.6029,95100.0
2013-02-28 15:50:00,55.1,55.12,55.08,55.11,197700.0,48.6029,48.6205,48.5852,48.6117,197700.0
2013-03-01 09:30:00,54.71,55.06,54.71,55.01,44400.0,48.2589,48.5676,48.2589,48.5235,44400.0
2013-03-01 09:40:00,54.97,55.02,54.86,54.92,34700.0,48.4882,48.5323,48.3912,48.4441,34700.0
2013-03-01 09:50:00,54.93,55.22,54.92,55.06,16500.0,48.4529,48.7087,48.4441,48.5676,16500.0
2013-03-01 10:00:00,55.13,55.27,55.05,55.21,15300.0,48.6293,48.7528,48.5588,48.6999,15300.0
2013-03-01 10:10:00,55.25,55.52,55.24,55.5,45500.0,48.7352,48.9734,48.7264,48.9557,45500.0
2013-03-01 10:20:00,55.5,55.6,55.41,55.58,39800.0,48.9557,49.0439,48.8763,49.0263,39800.0
2013-03-01 10:30:00,55.6,55.78,55.58,55.7,39700.0,49.0439,49.2027,49.0263,49.1321,39700.0
2013-03-01 10:40:00,55.71,55.8,55.7,55.71,45000.0,49.141,49.2203,49.1321,49.141,45000.0
2013-03-01 10:50:00,55.71,55.78,55.69,55.77,26500.0,49.141,49.2027,49.1233,49.1939,26500.0
2013-03-01 11:00:00,55.79,55.83,55.71,55.78,23100.0,49.2115,49.2468,49.141,49.2027,23100.0
2013-03-01 11:10:00,55.79,55.79,55.58,55.6,28400.0,49.2115,49.2115,49.0263,49.0439,28400.0
2013-03-01 11:20:00,55.59,55.75,55.59,55.75,19100.0,49.0351,49.1762,49.0351,49.1762,19100.0
2013-03-01 11:30:00,55.71,55.9,55.7,55.85,35300.0,49.141,49.3086,49.1321,49.2644,35300.0
2013-03-01 11:40:00,55.86,55.87,55.68,55.86,39500.0,49.2733,49.2821,49.1145,49.2733,39500.0
2013-03-01 11:50:00,55.87,55.94,55.82,55.91,27700.0,49.2821,49.3438,49.238,49.3174,27700.0
2013-03-01 12:00:00,55.91,56.04,55.9,55.99,24100.0,49.3174,49.432,49.3086,49.3879,24100.0
2013-03-01 12:10:00,56.0,56.06,55.9,55.98,19200.0,49.3968,49.4497,49.3086,49.3791,19200.0
2013-03-01 12:20:00,55.97,56.02,55.9,55.9,24300.0,49.3703,49.4144,49.3086,49.3086,24300.0
2013-03-01 12:30:00,55.9,56.03,55.89,55.93,12100.0,49.3086,49.4232,49.2997,49.335,12100.0
2013-03-01 12:40:00,55.94,55.98,55.89,55.92,14300.0,49.3438,49.3791,49.2997,49.3262,14300.0
2013-03-01 12:50:00,55.93,55.97,55.89,55.94,18300.0,49.335,49.3703,49.2997,49.3438,18300.0
2013-03-01 13:00:00,55.94,56.08,55.94,56.06,34500.0,49.3438,49.4673,49.3438,49.4497,34500.0
2013-03-01 13:10:00,56.07,56.13,55.93,55.93,21900.0,49.4585,49.5114,49.335,49.335,21900.0
2013-03-01 13:20:00,55.95,56.02,55.94,56.01,12800.0,49.3527,49.4144,49.3438,49.4056,12800.0
2013-03-01 13:30:00,56.0,56.04,55.88,55.94,21000.0,49.3968,49.432,49.2909,49.3438,21000.0
2013-03-01 13:40:00,55.95,55.96,55.89,55.89,25300.0,49.3527,49.3615,49.2997,49.2997,25300.0
2013-03-01 13:50:00,55.88,55.96,55.86,55.95,17000.0,49.2909,49.3615,49.2733,49.3527,17000.0
2013-03-01 14:00:00,55.96,56.05,55.95,56.04,31300.0,49.3615,49.4409,49.3527,49.432,31300.0
2013-03-01 14:10:00,56.04,56.05,55.93,55.93,13800.0,49.432,49.4409,49.335,49.335,13800.0
2013-03-01 14:20:00,55.94,55.99,55.82,55.83,20300.0,49.3438,49.3879,49.238,49.2468,20300.0
2013-03-01 14:30:00,55.84,55.88,55.7,55.71,39200.0,49.2556,49.2909,49.1321,49.141,39200.0
2013-03-01 14:40:00,55.7,55.8,55.68,55.73,24300.0,49.1321,49.2203,49.1145,49.1586,24300.0
2013-03-01 14:50:00,55.71,55.72,55.58,55.65,27400.0,49.141,49.1498,49.0263,49.088,27400.0
2013-03-01 15:00:00,55.65,55.71,55.62,55.65,35700.0,49.088,49.141,49.0616,49.088,35700.0
2013-03-01 15:10:00,55.65,55.77,55.62,55.74,37400.0,49.088,49.1939,49.0616,49.1674,37400.0
2013-03-01 15:20:00,55.73,55.82,55.71,55.77,39000.0,49.1586,49.238,49.141,49.1939,39000.0
2013-03-01 15:30:00,55.77,55.86,55.73,55.78,48900.0,49.1939,49.2733,49.1586,49.2027,48900.0
2013-03-01 15:40:00,55.78,55.91,55.78,55.87,94800.0,49.2027,49.3174,49.2027,49.2821,94800.0
2013-03-01 15:50:00,55.87,55.91,55.78,55.87,169800.0,49.2821,49.3174,49.2027,49.2821,169800.0
2013-03-04 09:30:00,55.96,55.97,55.68,55.75,32100.0,49.3615,49.3703,49.1145,49.1762,32100.0
2013-03-04 09:40:00,55.75,55.95,55.74,55.9,17700.0,49.1762,49.3527,49.1674,49.3086,17700.0
2013-03-04 09:50:00,55.89,55.99,55.79,55.84,15200.0,49.2997,49.3879,49.2115,49.2556,15200.0
2013-03-04 10:00:00,55.83,55.97,55.8,55.91,32400.0,49.2468,49.3703,49.2203,49.3174,32400.0
2013-03-04 10:10:00,55.91,55.94,55.86,55.9,59800.0,49.3174,49.3438,49.2733,49.3086,59800.0
2013-03-04 10:20:00,55.91,55.96,55.87,55.93,24500.0,49.3174,49.3615,49.2821,49.335,24500.0
2013-03-04 10:30:00,55.91,55.97,55.87,55.97,26600.0,49.3174,49.3703,49.2821,49.3703,26600.0
2013-03-04 10:40:00,56.0,56.23,55.98,56.23,24800.0,49.3968,49.5996,49.3791,49.5996,24800.0
2013-03-04 10:50:00,56.22,56.35,56.17,56.21,25600.0,49.5908,49.7055,49.5467,49.582,25600.0
2013-03-04 11:00:00,56.2,56.39,56.11,56.35,53800.0,49.5732,49.7408,49.4938,49.7055,53800.0
2013-03-04 11:10:00,56.37,56.46,56.3,56.34,37600.0,49.7231,49.8025,49.6614,49.6967,37600.0
2013-03-04 11:20:00,56.35,56.35,56.21,56.26,17800.0,49.7055,49.7055,49.582,49.6261,17800.0
2013-03-04 11:30:00,56.26,56.28,56.21,56.23,17300.0,49.6261,49.6437,49.582,49.5996,17300.0
2013-03-04 11:40:00,56.23,56.24,56.13,56.22,19800.0,49.5996,49.6085,49.5114,49.5908,19800.0
2013-03-04 11:50:00,56.23,56.28,56.2,56.24,14100.0,49.5996,49.6437,49.5732,49.6085,14100.0
2013-03-04 12:00:00,56.23,56.23,56.17,56.2,27100.0,49.5996,49.5996,49.5467,49.5732,27100.0
2013-03-04 12:10:00,56.18,56.24,56.07,56.08,50400.0,49.5555,49.6085,49.4585,49.4673,50400.0
2013-03-04 12:20:00,56.07,56.07,55.98,56.01,21700.0,49.4585,49.4585,49.3791,49.4056,21700.0
2013-03-04 12:30:00,55.99,56.09,55.99,56.04,48400.0,49.3879,49.4761,49.3879,49.432,48400.0
2013-03-04 12:40:00,56.04,56.05,56.01,56.04,17200.0,49.432,49.4409,49.4056,49.432,17200.0
2013-03-04 12:50:00,56.03,56.05,56.01,56.03,17900.0,49.4232,49.4409,49.4056,49.4232,17900.0
2013-03-04 13:00:00,56.04,56.11,56.01,56.11,16400.0,49.432,49.4938,49.4056,49.4938,16400.0
2013-03-04 13:10:00,56.1,56.16,56.06,56.14,12000.0,49.485,49.5379,49.4497,49.5203,12000.0
2013-03-04 13:20:00,56.15,56.24,56.15,56.22,14000.0,49.5291,49.6085,49.5291,49.5908,14000.0
2013-03-04 13:30:00,56.23,56.27,56.2,56.2,14000.0,49.5996,49.6349,49.5732,49.5732,14000.0
2013-03-04 13:40:00,56.2,56.26,56.15,56.21,16900.0,49.5732,49.6261,49.5291,49.582,16900.0
2013-03-04 13:50:00,56.2,56.25,56.19,56.22,15300.0,49.5732,49.6173,49.5644,49.5908,15300.0
2013-03-04 14:00:00,56.22,56.22,56.14,56.16,19600.0,49.5908,49.5908,49.5203,49.5379,19600.0
2013-03-04 14:10:00,56.16,56.16,56.1,56.14,17900.0,49.5379,49.5379,49.485,49.5203,17900.0
2013-03-04 14:20:00,56.15,56.25,56.15,56.25,43100.0,49.5291,49.6173,49.5291,49.6173,43100.0
2013-03-04 14:30:00,56.23,56.29,56.14,56.14,17100.0,49.5996,49.6526,49.5203,49.5203,17100.0
2013-03-04 14:40:00,56.13,56.17,56.11,56.14,22000.0,49.5114,49.5467,49.4938,49.5203,22000.0
2013-03-04 14:50:00,56.14,56.23,56.13,56.2,16300.0,49.5203,49.5996,49.5114,49.5732,16300.0
2013-03-04 15:00:00,56.19,56.21,56.16,56.19,16200.0,49.5644,49.582,49.5379,49.5644,16200.0
2013-03-04 15:10:00,56.18,56.24,56.17,56.19,26800.0,49.5555,49.6085,49.5467,49.5644,26800.0
2013-03-04 15:20:00,56.19,56.28,56.17,56.23,31000.0,49.5644,49.6437,49.5467,49.5996,31000.0
2013-03-04 15:30:00,56.23,56.24,56.14,56.16,33100.0,49.5996,49.6085,49.5203,49.5379,33100.0
2013-03-04 15:40:00,56.16,56.24,56.14,56.24,55700.0,49.5379,49.6085,49.5203,49.6085,55700.0
2013-03-04 15:50:00,56.22,56.3,56.19,56.28,99800.0,49.5908,49.6614,49.5644,49.6437,99800.0
2013-03-05 09:30:00,56.35,56.74,56.28,56.58,47700.0,49.7055,50.0495,49.6437,49.9084,47700.0
2013-03-05 09:40:00,56.58,56.63,56.29,56.33,23300.0,49.9084,49.9525,49.6526,49.6878,23300.0
2013-03-05 09:50:00,56.36,56.46,56.28,56.43,46200.0,49.7143,49.8025,49.6437,49.7761,46200.0
2013-03-05 10:00:00,56.44,56.64,56.42,56.51,37500.0,49.7849,49.9613,49.7672,49.8466,37500.0
2013-03-05 10:10:00,56.53,56.58,56.47,56.53,17900.0,49.8643,49.9084,49.8113,49.8643,17900.0
2013-03-05 10:20:00,56.54,56.65,56.53,56.65,10700.0,49.8731,49.9701,49.8643,49.9701,10700.0
2013-03-05 10:30:00,56.64,56.76,56.62,56.75,20000.0,49.9613,50.0671,49.9437,50.0583,20000.0
2013-03-05 10:40:00,56.76,56.96,56.75,56.96,21100.0,50.0671,50.2436,50.0583,50.2436,21100.0
2013-03-05 10:50:00,56.95,56.97,56.91,56.96,17900.0,50.2347,50.2524,50.1995,50.2436,17900.0
2013-03-05 11:00:00,56.95,56.97,56.85,56.95,25000.0,50.2347,50.2524,50.1465,50.2347,25000.0
2013-03-05 11:10:00,56.96,56.97,56.9,56.96,13100.0,50.2436,50.2524,50.1906,50.2436,13100.0
2013-03-05 11:20:00,56.95,57.0,56.92,56.93,11600.0,50.2347,50.2788,50.2083,50.2171,11600.0
2013-03-05 11:30:00,56.93,56.99,56.9,56.94,9900.0,50.2171,50.27,50.1906,50.2259,9900.0
2013-03-05 11:40:00,56.93,56.97,56.93,56.96,12400.0,50.2171,50.2524,50.2171,50.2436,12400.0
2013-03-05 11:50:00,56.95,56.95,56.89,56.94,9200.0,50.2347,50.2347,50.1818,50.2259,9200.0
2013-03-05 12:00:00,56.92,56.93,56.87,56.89,9800.0,50.2083,50.2171,50.1642,50.1818,9800.0
2013-03-05 12:10:00,56.89,56.92,56.87,56.87,29600.0,50.1818,50.2083,50.1642,50.1642,29600.0
2013-03-05 12:20:00,56.86,56.87,56.83,56.83,12400.0,50.1554,50.1642,50.1289,50.1289,12400.0
2013-03-05 12:30:00,56.84,56.87,56.83,56.87,6600.0,50.1377,50.1642,50.1289,50.1642,6600.0
2013-03-05 12:40:00,56.88,56.96,56.83,56.94,64600.0,50.173,50.2436,50.1289,50.2259,64600.0
2013-03-05 12:50:00,56.94,57.0,56.93,56.96,7100.0,50.2259,50.2788,50.2171,50.2436,7100.0
2013-03-05 13:00:00,56.97,57.02,56.96,56.98,25900.0,50.2524,50.2965,50.2436,50.2612,25900.0
2013-03-05 13:10:00,56.94,56.94,56.81,56.82,10400.0,50.2259,50.2259,50.1113,50.1201,10400.0
2013-03-05 13:20:00,56.82,56.82,56.73,56.8,13700.0,50.1201,50.1201,50.0407,50.1024,13700.0
2013-03-05 13:30:00,56.8,56.84,56.8,56.81,15700.0,50.1024,50.1377,50.1024,50.1113,15700.0
2013-03-05 13:40:00,56.81,56.82,56.79,56.79,15600.0,50.1113,50.1201,50.0936,50.0936,15600.0
2013-03-05 13:50:00,56.78,56.78,56.59,56.62,16400.0,50.0848,50.0848,49.9172,49.9437,16400.0
2013-03-05 14:00:00,56.63,56.7,56.63,56.66,6700.0,49.9525,50.0142,49.9525,49.9789,6700.0
2013-03-05 14:10:00,56.65,56.76,56.65,56.72,14000.0,49.9701,50.0671,49.9701,50.0319,14000.0
2013-03-05 14:20:00,56.74,56.74,56.65,56.65,15600.0,50.0495,50.0495,49.9701,49.9701,15600.0
2013-03-05 14:30:00,56.65,56.65,56.55,56.59,29900.0,49.9701,49.9701,49.8819,49.9172,29900.0
2013-03-05 14:40:00,56.6,56.71,56.59,56.68,10500.0,49.926,50.023,49.9172,49.9966,10500.0
2013-03-05 14:50:00,56.68,56.77,56.66,56.77,11600.0,49.9966,50.076,49.9789,50.076,11600.0
2013-03-05 15:00:00,56.76,56.9,56.76,56.87,32300.0,50.0671,50.1906,50.0671,50.1642,32300.0
2013-03-05 15:10:00,56.86,56.87,56.8,56.85,42100.0,50.1554,50.1642,50.1024,50.1465,42100.0
2013-03-05 15:20:00,56.85,56.87,56.75,56.78,35500.0,50.1465,50.1642,50.0583,50.0848,35500.0
2013-03-05 15:30:00,56.79,56.82,56.74,56.76,29300.0,50.0936,50.1201,50.0495,50.0671,29300.0
2013-03-05 15:40:00,56.75,56.82,56.63,56.63,43300.0,50.0583,50.1201,49.9525,49.9525,43300.0
2013-03-05 15:50:00,56.63,56.68,56.6,56.67,95500.0,49.9525,49.9966,49.926,49.9878,95500.0
2013-03-06 09:30:00,56.95,57.06,56.77,56.83,16700.0,50.2347,50.3318,50.076,50.1289,16700.0
2013-03-06 09:40:00,56.77,56.95,56.76,56.95,9900.0,50.076,50.2347,50.0671,50.2347,9900.0
2013-03-06 09:50:00,56.92,56.92,56.78,56.8,6700.0,50.2083,50.2083,50.0848,50.1024,6700.0
2013-03-06 10:00:00,56.81,56.9,56.78,56.87,10100.0,50.1113,50.1906,50.0848,50.1642,10100.0
2013-03-06 10:10:00,56.88,56.93,56.83,56.87,14700.0,50.173,50.2171,50.1289,50.1642,14700.0
2013-03-06 10:20:00,56.87,56.95,56.87,56.9,7500.0,50.1642,50.2347,50.1642,50.1906,7500.0
2013-03-06 10:30:00,56.9,57.0,56.85,57.0,12600.0,50.1906,50.2788,50.1465,50.2788,12600.0
2013-03-06 10:40:00,56.98,57.09,56.95,57.03,16500.0,50.2612,50.3582,50.2347,50.3053,16500.0
2013-03-06 10:50:00,57.02,57.02,56.94,56.95,12800.0,50.2965,50.2965,50.2259,50.2347,12800.0
2013-03-06 11:00:00,56.95,57.04,56.94,56.98,11000.0,50.2347,50.3141,50.2259,50.2612,11000.0
2013-03-06 11:10:00,57.0,57.09,56.95,57.06,36400.0,50.2788,50.3582,50.2347,50.3318,36400.0
2013-03-06 11:20:00,57.08,57.09,56.99,57.01,8000.0,50.3494,50.3582,50.27,50.2877,8000.0
2013-03-06 11:30:00,57.01,57.14,57.0,57.1,23100.0,50.2877,50.4023,50.2788,50.3671,23100.0
2013-03-06 11:40:00,57.08,57.11,57.05,57.09,9200.0,50.3494,50.3759,50.323,50.3582,9200.0
2013-03-06 11:50:00,57.11,57.12,57.03,57.05,12100.0,50.3759,50.3847,50.3053,50.323,12100.0
2013-03-06 12:00:00,57.05,57.07,56.98,57.01,39700.0,50.323,50.3406,50.2612,50.2877,39700.0
2013-03-06 12:10:00,57.0,57.06,56.97,57.06,17100.0,50.2788,50.3318,50.2524,50.3318,17100.0
2013-03-06 12:20:00,57.07,57.1,57.05,57.07,11300.0,50.3406,50.3671,50.323,50.3406,11300.0
2013-03-06 12:30:00,57.06,57.15,57.05,57.08,9600.0,50.3318,50.4112,50.323,50.3494,9600.0
2013-03-06 12:40:00,57.06,57.12,57.06,57.06,6900.0,50.3318,50.3847,50.3318,50.3318,6900.0
2013-03-06 12:50:00,57.06,57.07,56.99,56.99,10600.0,50.3318,50.3406,50.27,50.27,10600.0
2013-03-06 13:00:00,56.99,57.04,56.96,57.03,18000.0,50.27,50.3141,50.2436,50.3053,18000.0
2013-03-06 13:10:00,57.03,57.08,57.01,57.06,9000.0,50.3053,50.3494,50.2877,50.3318,9000.0
2013-03-06 13:20:00,57.07,57.08,57.0,57.08,10400.0,50.3406,50.3494,50.2788,50.3494,10400.0
2013-03-06 13:30:00,57.08,57.08,57.01,57.08,9100.0,50.3494,50.3494,50.2877,50.3494,9100.0
2013-03-06 13:40:00,57.07,57.14,57.07,57.11,11000.0,50.3406,50.4023,50.3406,50.3759,11000.0
2013-03-06 13:50:00,57.1,57.13,57.05,57.12,11200.0,50.3671,50.3935,50.323,50.3847,11200.0
2013-03-06 14:00:00,57.12,57.16,57.11,57.14,16200.0,50.3847,50.42,50.3759,50.4023,16200.0
2013-03-06 14:10:00,57.13,57.14,57.04,57.07,39900.0,50.3935,50.4023,50.3141,50.3406,39900.0
2013-03-06 14:20:00,57.07,57.14,57.07,57.08,17100.0,50.3406,50.4023,50.3406,50.3494,17100.0
2013-03-06 14:30:00,57.09,57.15,57.08,57.11,13700.0,50.3582,50.4112,50.3494,50.3759,13700.0
2013-03-06 14:40:00,57.12,57.12,57.07,57.12,18500.0,50.3847,50.3847,50.3406,50.3847,18500.0
2013-03-06 14:50:00,57.12,57.14,57.07,57.07,16900.0,50.3847,50.4023,50.3406,50.3406,16900.0
2013-03-06 15:00:00,57.06,57.08,56.91,56.94,16000.0,50.3318,50.3494,50.1995,50.2259,16000.0
2013-03-06 15:10:00,56.94,56.99,56.93,56.97,15700.0,50.2259,50.27,50.2171,50.2524,15700.0
2013-03-06 15:20:00,56.95,56.98,56.92,56.95,20900.0,50.2347,50.2612,50.2083,50.2347,20900.0
2013-03-06 15:30:00,56.96,56.96,56.82,56.82,43100.0,50.2436,50.2436,50.1201,50.1201,43100.0
2013-03-06 15:40:00,56.81,56.85,56.76,56.8,33700.0,50.1113,50.1465,50.0671,50.1024,33700.0
2013-03-06 15:50:00,56.8,56.83,56.77,56.81,75800.0,50.1024,50.1289,50.076,50.1113,75800.0
2013-03-07 09:30:00,56.84,56.87,56.69,56.74,9600.0,50.1377,50.1642,50.0054,50.0495,9600.0
2013-03-07 09:40:00,56.7,56.74,56.61,56.61,9100.0,50.0142,50.0495,49.9348,49.9348,9100.0
2013-03-07 09:50:00,56.61,56.71,56.6,56.69,5600.0,49.9348,50.023,49.926,50.0054,5600.0
2013-03-07 10:00:00,56.71,56.72,56.58,56.67,15800.0,50.023,50.0319,49.9084,49.9878,15800.0
2013-03-07 10:10:00,56.68,56.74,56.65,56.72,7500.0,49.9966,50.0495,49.9701,50.0319,7500.0
2013-03-07 10:20:00,56.72,56.75,56.67,56.75,10400.0,50.0319,50.0583,49.9878,50.0583,10400.0
2013-03-07 10:30:00,56.77,56.79,56.69,56.7,7200.0,50.076,50.0936,50.0054,50.0142,7200.0
2013-03-07 10:40:00,56.7,56.73,56.69,56.7,7400.0,50.0142,50.0407,50.0054,50.0142,7400.0
2013-03-07 10:50:00,56.7,56.73,56.66,56.68,15200.0,50.0142,50.0407,49.9789,49.9966,15200.0
2013-03-07 11:00:00,56.69,56.7,56.66,56.69,9700.0,50.0054,50.0142,49.9789,50.0054,9700.0
2013-03-07 11:10:00,56.69,56.7,56.66,56.68,15300.0,50.0054,50.0142,49.9789,49.9966,15300.0
2013-03-07 11:20:00,56.68,56.68,56.62,56.65,6800.0,49.9966,49.9966,49.9437,49.9701,6800.0
2013-03-07 11:30:00,56.65,56.65,56.6,56.6,9400.0,49.9701,49.9701,49.926,49.926,9400.0
2013-03-07 11:40:00,56.62,56.62,56.47,56.47,13600.0,49.9437,49.9437,49.8113,49.8113,13600.0
2013-03-07 11:50:00,56.47,56.51,56.45,56.45,14600.0,49.8113,49.8466,49.7937,49.7937,14600.0
2013-03-07 12:00:00,56.45,56.45,56.37,56.37,7700.0,49.7937,49.7937,49.7231,49.7231,7700.0
2013-03-07 12:10:00,56.37,56.37,56.34,56.36,9900.0,49.7231,49.7231,49.6967,49.7143,9900.0
2013-03-07 12:20:00,56.37,56.46,56.35,56.46,10700.0,49.7231,49.8025,49.7055,49.8025,10700.0
2013-03-07 12:30:00,56.46,56.5,56.46,56.47,21500.0,49.8025,49.8378,49.8025,49.8113,21500.0
2013-03-07 12:40:00,56.47,56.53,56.47,56.52,95100.0,49.8113,49.8643,49.8113,49.8554,95100.0
2013-03-07 12:50:00,56.51,56.51,56.48,56.49,6300.0,49.8466,49.8466,49.8202,49.829,6300.0
2013-03-07 13:00:00,56.49,56.51,56.46,56.5,47800.0,49.829,49.8466,49.8025,49.8378,47800.0
2013-03-07 13:10:00,56.5,56.52,56.47,56.51,6600.0,49.8378,49.8554,49.8113,49.8466,6600.0
2013-03-07 13:20:00,56.51,56.53,56.47,56.51,9100.0,49.8466,49.8643,49.8113,49.8466,9100.0
2013-03-07 13:30:00,56.51,56.52,56.39,56.41,7500.0,49.8466,49.8554,49.7408,49.7584,7500.0
2013-03-07 13:40:00,56.41,56.5,56.38,56.5,32300.0,49.7584,49.8378,49.732,49.8378,32300.0
2013-03-07 13:50:00,56.5,56.56,56.5,56.54,7800.0,49.8378,49.8907,49.8378,49.8731,7800.0
2013-03-07 14:00:00,56.53,56.53,56.4,56.41,10700.0,49.8643,49.8643,49.7496,49.7584,10700.0
2013-03-07 14:10:00,56.41,56.43,56.38,56.42,9200.0,49.7584,49.7761,49.732,49.7672,9200.0
2013-03-07 14:20:00,56.41,56.41,56.35,56.35,11500.0,49.7584,49.7584,49.7055,49.7055,11500.0
2013-03-07 14:30:00,56.36,56.4,56.34,56.37,16600.0,49.7143,49.7496,49.6967,49.7231,16600.0
2013-03-07 14:40:00,56.38,56.45,56.38,56.44,11000.0,49.732,49.7937,49.732,49.7849,11000.0
2013-03-07 14:50:00,56.43,56.54,56.43,56.49,16300.0,49.7761,49.8731,49.7761,49.829,16300.0
2013-03-07 15:00:00,56.5,56.52,56.47,56.51,10500.0,49.8378,49.8554,49.8113,49.8466,10500.0
2013-03-07 15:10:00,56.52,56.54,56.49,56.5,12200.0,49.8554,49.8731,49.829,49.8378,12200.0
2013-03-07 15:20:00,56.51,56.51,56.44,56.44,16100.0,49.8466,49.8466,49.7849,49.7849,16100.0
2013-03-07 15:30:00,56.45,56.55,56.45,56.53,15900.0,49.7937,49.8819,49.7937,49.8643,15900.0
2013-03-07 15:40:00,56.52,56.56,56.48,56.53,15800.0,49.8554,49.8907,49.8202,49.8643,15800.0
2013-03-07 15:50:00,56.53,56.53,56.48,56.5,42800.0,49.8643,49.8643,49.8202,49.8378,42800.0
2013-03-08 09:30:00,56.76,56.76,56.66,56.76,3800.0,50.0671,50.0671,49.9789,50.0671,3800.0
2013-03-08 09:40:00,56.72,56.77,56.62,56.64,4400.0,50.0319,50.076,49.9437,49.9613,4400.0
2013-03-08 09:50:00,56.69,56.69,55.95,55.98,52900.0,50.0054,50.0054,49.3527,49.3791,52900.0
2013-03-08 10:00:00,56.02,56.41,56.02,56.38,18700.0,49.4144,49.7584,49.4144,49.732,18700.0
2013-03-08 10:10:00,56.38,56.47,56.3,56.47,15300.0,49.732,49.8113,49.6614,49.8113,15300.0
2013-03-08 10:20:00,56.46,56.62,56.46,56.61,8500.0,49.8025,49.9437,49.8025,49.9348,8500.0
2013-03-08 10:30:00,56.6,56.63,56.46,56.54,56300.0,49.926,49.9525,49.8025,49.8731,56300.0
2013-03-08 10:40:00,56.53,56.56,56.5,56.52,14000.0,49.8643,49.8907,49.8378,49.8554,14000.0
2013-03-08 10:50:00,56.51,56.52,56.37,56.46,19700.0,49.8466,49.8554,49.7231,49.8025,19700.0
2013-03-08 11:00:00,56.45,56.54,56.43,56.53,12700.0,49.7937,49.8731,49.7761,49.8643,12700.0
2013-03-08 11:10:00,56.54,56.63,56.54,56.61,8400.0,49.8731,49.9525,49.8731,49.9348,8400.0
2013-03-08 11:20:00,56.62,56.67,56.59,56.59,10300.0,49.9437,49.9878,49.9172,49.9172,10300.0
2013-03-08 11:30:00,56.61,56.64,56.57,56.62,10200.0,49.9348,49.9613,49.8996,49.9437,10200.0
2013-03-08 11:40:00,56.61,56.66,56.6,56.65,7700.0,49.9348,49.9789,49.926,49.9701,7700.0
2013-03-08 11:50:00,56.68,56.7,56.63,56.65,4800.0,49.9966,50.0142,49.9525,49.9701,4800.0
2013-03-08 12:00:00,56.66,56.7,56.65,56.68,5700.0,49.9789,50.0142,49.9701,49.9966,5700.0
2013-03-08 12:10:00,56.68,56.72,56.59,56.67,23000.0,49.9966,50.0319,49.9172,49.9878,23000.0
2013-03-08 12:20:00,56.68,56.71,56.62,56.66,9500.0,49.9966,50.023,49.9437,49.9789,9500.0
2013-03-08 12:30:00,56.64,56.7,56.64,56.69,5900.0,49.9613,50.0142,49.9613,50.0054,5900.0
2013-03-08 12:40:00,56.67,56.7,56.66,56.69,7400.0,49.9878,50.0142,49.9789,50.0054,7400.0
2013-03-08 12:50:00,56.69,56.76,56.69,56.72,5600.0,50.0054,50.0671,50.0054,50.0319,5600.0
2013-03-08 13:00:00,56.73,56.74,56.66,56.69,11800.0,50.0407,50.0495,49.9789,50.0054,11800.0
2013-03-08 13:10:00,56.72,56.77,56.69,56.73,35400.0,50.0319,50.076,50.0054,50.0407,35400.0
2013-03-08 13:20:00,56.72,56.74,56.7,56.71,8700.0,50.0319,50.0495,50.0142,50.023,8700.0
2013-03-08 13:30:00,56.71,56.77,56.69,56.76,13900.0,50.023,50.076,50.0054,50.0671,13900.0
2013-03-08 13:40:00,56.75,56.82,56.74,56.82,14000.0,50.0583,50.1201,50.0495,50.1201,14000.0
2013-03-08 13:50:00,56.79,56.79,56.71,56.71,9500.0,50.0936,50.0936,50.023,50.023,9500.0
2013-03-08 14:00:00,56.7,56.73,56.69,56.7,8300.0,50.0142,50.0407,50.0054,50.0142,8300.0
2013-03-08 14:10:00,56.69,56.7,56.65,56.66,9700.0,50.0054,50.0142,49.9701,49.9789,9700.0
2013-03-08 14:20:00,56.66,56.79,56.66,56.79,15600.0,49.9789,50.0936,49.9789,50.0936,15600.0
2013-03-08 14:30:00,56.79,56.79,56.72,56.79,15700.0,50.0936,50.0936,50.0319,50.0936,15700.0
2013-03-08 14:40:00,56.79,56.82,56.74,56.74,12200.0,50.0936,50.1201,50.0495,50.0495,12200.0
2013-03-08 14:50:00,56.73,56.89,56.73,56.86,29800.0,50.0407,50.1818,50.0407,50.1554,29800.0
2013-03-08 15:00:00,56.84,56.86,56.8,56.81,10400.0,50.1377,50.1554,50.1024,50.1113,10400.0
2013-03-08 15:10:00,56.8,56.84,56.79,56.84,16000.0,50.1024,50.1377,50.0936,50.1377,16000.0
2013-03-08 15:20:00,56.83,56.88,56.81,56.83,94800.0,50.1289,50.173,50.1113,50.1289,94800.0
2013-03-08 15:30:00,56.84,56.84,56.74,56.75,43000.0,50.1377,50.1377,50.0495,50.0583,43000.0
2013-03-08 15:40:00,56.75,56.82,56.73,56.76,49900.0,50.0583,50.1201,50.0407,50.0671,49900.0
2013-03-08 15:50:00,56.75,56.82,56.7,56.82,130400.0,50.0583,50.1201,50.0142,50.1201,130400.0
2013-03-11 09:30:00,56.83,56.97,56.66,56.83,6300.0,50.1289,50.2524,49.9789,50.1289,6300.0
2013-03-11 09:40:00,56.78,56.93,56.73,56.93,5100.0,50.0848,50.2171,50.0407,50.2171,5100.0
2013-03-11 09:50:00,56.91,56.98,56.84,56.89,1800.0,50.1995,50.2612,50.1377,50.1818,1800.0
2013-03-11 10:00:00,56.88,56.9,56.77,56.83,7800.0,50.173,50.1906,50.076,50.1289,7800.0
2013-03-11 10:10:00,56.83,56.87,56.74,56.77,8000.0,50.1289,50.1642,50.0495,50.076,8000.0
2013-03-11 10:20:00,56.78,56.78,56.7,56.71,6100.0,50.0848,50.0848,50.0142,50.023,6100.0
2013-03-11 10:30:00,56.7,56.76,56.68,56.72,4900.0,50.0142,50.0671,49.9966,50.0319,4900.0
2013-03-11 10:40:00,56.74,56.81,56.74,56.8,4900.0,50.0495,50.1113,50.0495,50.1024,4900.0
2013-03-11 10:50:00,56.81,56.83,56.77,56.82,8900.0,50.1113,50.1289,50.076,50.1201,8900.0
2013-03-11 11:00:00,56.81,56.91,56.79,56.87,18100.0,50.1113,50.1995,50.0936,50.1642,18100.0
2013-03-11 11:10:00,56.89,56.98,56.89,56.98,8500.0,50.1818,50.2612,50.1818,50.2612,8500.0
2013-03-11 11:20:00,56.97,56.98,56.86,56.89,8300.0,50.2524,50.2612,50.1554,50.1818,8300.0
2013-03-11 11:30:00,56.88,56.94,56.84,56.94,10700.0,50.173,50.2259,50.1377,50.2259,10700.0
2013-03-11 11:40:00,56.96,56.98,56.87,56.87,13200.0,50.2436,50.2612,50.1642,50.1642,13200.0
2013-03-11 11:50:00,56.86,56.86,56.76,56.8,14700.0,50.1554,50.1554,50.0671,50.1024,14700.0
2013-03-11 12:00:00,56.8,56.8,56.76,56.77,18000.0,50.1024,50.1024,50.0671,50.076,18000.0
2013-03-11 12:10:00,56.77,56.85,56.76,56.85,19200.0,50.076,50.1465,50.0671,50.1465,19200.0
2013-03-11 12:20:00,56.86,56.87,56.68,56.68,28400.0,50.1554,50.1642,49.9966,49.9966,28400.0
2013-03-11 12:30:00,56.68,56.81,56.68,56.69,21000.0,49.9966,50.1113,49.9966,50.0054,21000.0
2013-03-11 12:40:00,56.68,56.68,56.59,56.62,21000.0,49.9966,49.9966,49.9172,49.9437,21000.0
2013-03-11 12:50:00,56.62,56.64,56.51,56.52,67900.0,49.9437,49.9613,49.8466,49.8554,67900.0
2013-03-11 13:00:00,56.52,56.61,56.52,56.6,23200.0,49.8554,49.9348,49.8554,49.926,23200.0
2013-03-11 13:10:00,56.59,56.63,56.55,56.63,15300.0,49.9172,49.9525,49.8819,49.9525,15300.0
2013-03-11 13:20:00,56.63,56.69,56.62,56.66,17400.0,49.9525,50.0054,49.9437,49.9789,17400.0
2013-03-11 13:30:00,56.66,56.72,56.66,56.66,17300.0,49.9789,50.0319,49.9789,49.9789,17300.0
2013-03-11 13:40:00,56.66,56.66,56.53,56.53,10600.0,49.9789,49.9789,49.8643,49.8643,10600.0
2013-03-11 13:50:00,56.52,56.59,56.51,56.59,21200.0,49.8554,49.9172,49.8466,49.9172,21200.0
2013-03-11 14:00:00,56.59,56.6,56.5,56.5,16100.0,49.9172,49.926,49.8378,49.8378,16100.0
2013-03-11 14:10:00,56.51,56.56,56.49,56.49,15700.0,49.8466,49.8907,49.829,49.829,15700.0
2013-03-11 14:20:00,56.49,56.52,56.47,56.51,24600.0,49.829,49.8554,49.8113,49.8466,24600.0
2013-03-11 14:30:00,56.51,56.6,56.51,56.55,24600.0,49.8466,49.926,49.8466,49.8819,24600.0
2013-03-11 14:40:00,56.55,56.65,56.55,56.63,27800.0,49.8819,49.9701,49.8819,49.9525,27800.0
2013-03-11 14:50:00,56.63,56.63,56.57,56.63,23800.0,49.9525,49.9525,49.8996,49.9525,23800.0
2013-03-11 15:00:00,56.63,56.63,56.56,56.6,25800.0,49.9525,49.9525,49.8907,49.926,25800.0
2013-03-11 15:10:00,56.61,56.7,56.55,56.67,33400.0,49.9348,50.0142,49.8819,49.9878,33400.0
2013-03-11 15:20:00,56.67,56.74,56.66,56.72,30000.0,49.9878,50.0495,49.9789,50.0319,30000.0
2013-03-11 15:30:00,56.71,56.72,56.66,56.68,36000.0,50.023,50.0319,49.9789,49.9966,36000.0
2013-03-11 15:40:00,56.67,56.72,56.62,56.63,45400.0,49.9878,50.0319,49.9437,49.9525,45400.0
2013-03-11 15:50:00,56.63,56.75,56.61,56.71,129700.0,49.9525,50.0583,49.9348,50.023,129700.0
2013-03-12 09:30:00,56.73,56.85,56.72,56.78,10000.0,50.0407,50.1465,50.0319,50.0848,10000.0
2013-03-12 09:40:00,56.7,56.75,56.64,56.69,1200.0,50.0142,50.0583,49.9613,50.0054,1200.0
2013-03-12 09:50:00,56.68,56.75,56.62,56.63,4200.0,49.9966,50.0583,49.9437,49.9525,4200.0
2013-03-12 10:00:00,56.62,56.83,56.62,56.79,7500.0,49.9437,50.1289,49.9437,50.0936,7500.0
2013-03-12 10:10:00,56.83,56.83,56.74,56.77,4400.0,50.1289,50.1289,50.0495,50.076,4400.0
2013-03-12 10:20:00,56.75,56.82,56.73,56.8,4500.0,50.0583,50.1201,50.0407,50.1024,4500.0
2013-03-12 10:30:00,56.79,56.8,56.59,56.6,4200.0,50.0936,50.1024,49.9172,49.926,4200.0
2013-03-12 10:40:00,56.62,56.71,56.62,56.71,5500.0,49.9437,50.023,49.9437,50.023,5500.0
2013-03-12 10:50:00,56.69,56.72,56.62,56.72,5100.0,50.0054,50.0319,49.9437,50.0319,5100.0
2013-03-12 11:00:00,56.72,56.72,56.61,56.61,10300.0,50.0319,50.0319,49.9348,49.9348,10300.0
2013-03-12 11:10:00,56.6,56.66,56.58,56.62,5000.0,49.926,49.9789,49.9084,49.9437,5000.0
2013-03-12 11:20:00,56.64,56.68,56.59,56.67,15900.0,49.9613,49.9966,49.9172,49.9878,15900.0
2013-03-12 11:30:00,56.65,56.68,56.64,56.65,9200.0,49.9701,49.9966,49.9613,49.9701,9200.0
2013-03-12 11:40:00,56.66,56.72,56.58,56.66,10300.0,49.9789,50.0319,49.9084,49.9789,10300.0
2013-03-12 11:50:00,56.67,56.74,56.66,56.72,5100.0,49.9878,50.0495,49.9789,50.0319,5100.0
2013-03-12 12:00:00,56.71,56.72,56.65,56.69,8900.0,50.023,50.0319,49.9701,50.0054,8900.0
2013-03-12 12:10:00,56.7,56.75,56.67,56.75,3700.0,50.0142,50.0583,49.9878,50.0583,3700.0
2013-03-12 12:20:00,56.75,56.78,56.67,56.7,15900.0,50.0583,50.0848,49.9878,50.0142,15900.0
2013-03-12 12:30:00,56.71,56.8,56.71,56.74,5000.0,50.023,50.1024,50.023,50.0495,5000.0
2013-03-12 12:40:00,56.76,56.78,56.69,56.76,5100.0,50.0671,50.0848,50.0054,50.0671,5100.0
2013-03-12 12:50:00,56.77,56.79,56.75,56.76,7800.0,50.076,50.0936,50.0583,50.0671,7800.0
2013-03-12 13:00:00,56.75,56.76,56.71,56.73,18000.0,50.0583,50.0671,50.023,50.0407,18000.0
2013-03-12 13:10:00,56.7,56.72,56.64,56.7,5400.0,50.0142,50.0319,49.9613,50.0142,5400.0
2013-03-12 13:20:00,56.69,56.71,56.67,56.68,9100.0,50.0054,50.023,49.9878,49.9966,9100.0
2013-03-12 13:30:00,56.69,56.69,56.66,56.68,5700.0,50.0054,50.0054,49.9789,49.9966,5700.0
2013-03-12 13:40:00,56.69,56.75,56.68,56.72,6200.0,50.0054,50.0583,49.9966,50.0319,6200.0
2013-03-12 13:50:00,56.71,56.75,56.68,56.74,18000.0,50.023,50.0583,49.9966,50.0495,18000.0
2013-03-12 14:00:00,56.74,56.74,56.56,56.59,33100.0,50.0495,50.0495,49.8907,49.9172,33100.0
2013-03-12 14:10:00,56.59,56.6,56.12,56.45,324300.0,49.9172,49.926,49.5026,49.7937,324300.0
2013-03-12 14:20:00,56.45,56.45,56.36,56.37,45500.0,49.7937,49.7937,49.7143,49.7231,45500.0
2013-03-12 14:30:00,56.4,56.41,56.24,56.29,42200.0,49.7496,49.7584,49.6085,49.6526,42200.0
2013-03-12 14:40:00,56.29,56.46,56.29,56.45,22400.0,49.6526,49.8025,49.6526,49.7937,22400.0
2013-03-12 14:50:00,56.43,56.47,56.35,56.38,43400.0,49.7761,49.8113,49.7055,49.732,43400.0
2013-03-12 15:00:00,56.37,56.47,56.37,56.43,20700.0,49.7231,49.8113,49.7231,49.7761,20700.0
2013-03-12 15:10:00,56.43,56.59,56.43,56.57,73000.0,49.7761,49.9172,49.7761,49.8996,73000.0
2013-03-12 15:20:00,56.57,56.57,56.46,56.52,43000.0,49.8996,49.8996,49.8025,49.8554,43000.0
2013-03-12 15:30:00,56.53,56.64,56.52,56.64,48000.0,49.8643,49.9613,49.8554,49.9613,48000.0
2013-03-12 15:40:00,56.64,56.65,56.5,56.51,38800.0,49.9613,49.9701,49.8378,49.8466,38800.0
2013-03-12 15:50:00,56.51,56.57,56.5,56.55,95000.0,49.8466,49.8996,49.8378,49.8819,95000.0
2013-03-13 09:30:00,56.43,56.46,55.39,55.43,80500.0,49.7761,49.8025,48.8587,48.894,80500.0
2013-03-13 09:40:00,55.51,55.95,55.49,55.95,52000.0,48.9645,49.3527,48.9469,49.3527,52000.0
2013-03-13 09:50:00,55.92,56.25,55.92,56.18,10700.0,49.3262,49.6173,49.3262,49.5555,10700.0
2013-03-13 10:00:00,56.12,56.26,56.02,56.05,68200.0,49.5026,49.6261,49.4144,49.4409,68200.0
2013-03-13 10:10:00,56.05,56.07,56.0,56.05,15200.0,49.4409,49.4585,49.3968,49.4409,15200.0
2013-03-13 10:20:00,56.05,56.08,56.04,56.05,11200.0,49.4409,49.4673,49.432,49.4409,11200.0
2013-03-13 10:30:00,56.04,56.08,56.01,56.05,19600.0,49.432,49.4673,49.4056,49.4409,19600.0
2013-03-13 10:40:00,56.06,56.16,56.05,56.12,9300.0,49.4497,49.5379,49.4409,49.5026,9300.0
2013-03-13 10:50:00,56.12,56.12,56.04,56.07,11500.0,49.5026,49.5026,49.432,49.4585,11500.0
2013-03-13 11:00:00,56.07,56.14,56.07,56.11,19600.0,49.4585,49.5203,49.4585,49.4938,19600.0
2013-03-13 11:10:00,56.11,56.16,56.11,56.15,25900.0,49.4938,49.5379,49.4938,49.5291,25900.0
2013-03-13 11:20:00,56.15,56.17,56.14,56.16,30300.0,49.5291,49.5467,49.5203,49.5379,30300.0
2013-03-13 11:30:00,56.16,56.22,56.15,56.21,11800.0,49.5379,49.5908,49.5291,49.582,11800.0
2013-03-13 11:40:00,56.21,56.22,56.15,56.16,10000.0,49.582,49.5908,49.5291,49.5379,10000.0
2013-03-13 11:50:00,56.17,56.19,56.16,56.18,12500.0,49.5467,49.5644,49.5379,49.5555,12500.0
2013-03-13 12:00:00,56.18,56.22,56.15,56.17,19200.0,49.5555,49.5908,49.5291,49.5467,19200.0
2013-03-13 12:10:00,56.17,56.34,56.16,56.33,9000.0,49.5467,49.6967,49.5379,49.6878,9000.0
2013-03-13 12:20:00,56.33,56.4,56.33,56.38,20000.0,49.6878,49.7496,49.6878,49.732,20000.0
2013-03-13 12:30:00,56.37,56.45,56.37,56.42,11500.0,49.7231,49.7937,49.7231,49.7672,11500.0
2013-03-13 12:40:00,56.42,56.46,56.4,56.4,8400.0,49.7672,49.8025,49.7496,49.7496,8400.0
2013-03-13 12:50:00,56.4,56.49,56.39,56.48,9200.0,49.7496,49.829,49.7408,49.8202,9200.0
2013-03-13 13:00:00,56.49,56.51,56.47,56.51,10900.0,49.829,49.8466,49.8113,49.8466,10900.0
2013-03-13 13:10:00,56.5,56.54,56.5,56.53,14700.0,49.8378,49.8731,49.8378,49.8643,14700.0
2013-03-13 13:20:00,56.53,56.55,56.53,56.55,6000.0,49.8643,49.8819,49.8643,49.8819,6000.0
2013-03-13 13:30:00,56.55,56.6,56.55,56.58,9200.0,49.8819,49.926,49.8819,49.9084,9200.0
2013-03-13 13:40:00,56.6,56.7,56.58,56.69,11500.0,49.926,50.0142,49.9084,50.0054,11500.0
2013-03-13 13:50:00,56.68,56.7,56.67,56.68,19400.0,49.9966,50.0142,49.9878,49.9966,19400.0
2013-03-13 14:00:00,56.68,56.71,56.67,56.7,10300.0,49.9966,50.023,49.9878,50.0142,10300.0
2013-03-13 14:10:00,56.7,56.7,56.59,56.59,25200.0,50.0142,50.0142,49.9172,49.9172,25200.0
2013-03-13 14:20:00,56.59,56.6,56.48,56.53,11900.0,49.9172,49.926,49.8202,49.8643,11900.0
2013-03-13 14:30:00,56.52,56.56,56.51,56.53,8200.0,49.8554,49.8907,49.8466,49.8643,8200.0
2013-03-13 14:40:00,56.51,56.53,56.5,56.5,7600.0,49.8466,49.8643,49.8378,49.8378,7600.0
2013-03-13 14:50:00,56.5,56.55,56.5,56.52,9800.0,49.8378,49.8819,49.8378,49.8554,9800.0
2013-03-13 15:00:00,56.52,56.57,56.43,56.43,16000.0,49.8554,49.8996,49.7761,49.7761,16000.0
2013-03-13 15:10:00,56.43,56.53,56.42,56.53,16300.0,49.7761,49.8643,49.7672,49.8643,16300.0
2013-03-13 15:20:00,56.53,56.56,56.52,56.55,15300.0,49.8643,49.8907,49.8554,49.8819,15300.0
2013-03-13 15:30:00,56.54,56.62,56.54,56.57,48700.0,49.8731,49.9437,49.8731,49.8996,48700.0
2013-03-13 15:40:00,56.57,56.57,56.51,56.51,38400.0,49.8996,49.8996,49.8466,49.8466,38400.0
2013-03-13 15:50:00,56.52,56.58,56.48,56.51,102200.0,49.8554,49.9084,49.8202,49.8466,102200.0
2013-03-14 09:30:00,56.72,56.72,56.47,56.63,6900.0,50.0319,50.0319,49.8113,49.9525,6900.0
2013-03-14 09:40:00,56.61,56.65,56.53,56.54,20500.0,49.9348,49.9701,49.8643,49.8731,20500.0
2013-03-14 09:50:00,56.62,56.7,56.6,56.7,18700.0,49.9437,50.0142,49.926,50.0142,18700.0
2013-03-14 10:00:00,56.67,56.71,56.62,56.64,6500.0,49.9878,50.023,49.9437,49.9613,6500.0
2013-03-14 10:10:00,56.62,56.66,56.62,56.64,5100.0,49.9437,49.9789,49.9437,49.9613,5100.0
2013-03-14 10:20:00,56.64,56.72,56.62,56.72,6100.0,49.9613,50.0319,49.9437,50.0319,6100.0
2013-03-14 10:30:00,56.71,56.72,56.64,56.64,6300.0,50.023,50.0319,49.9613,49.9613,6300.0
2013-03-14 10:40:00,56.65,56.66,56.57,56.57,48300.0,49.9701,49.9789,49.8996,49.8996,48300.0
2013-03-14 10:50:00,56.57,56.79,56.57,56.79,21300.0,49.8996,50.0936,49.8996,50.0936,21300.0
2013-03-14 11:00:00,56.77,56.84,56.76,56.79,7600.0,50.076,50.1377,50.0671,50.0936,7600.0
2013-03-14 11:10:00,56.8,56.8,56.71,56.76,3600.0,50.1024,50.1024,50.023,50.0671,3600.0
2013-03-14 11:20:00,56.76,56.79,56.75,56.77,3600.0,50.0671,50.0936,50.0583,50.076,3600.0
2013-03-14 11:30:00,56.77,56.8,56.75,56.75,6200.0,50.076,50.1024,50.0583,50.0583,6200.0
2013-03-14 11:40:00,56.75,56.76,56.74,56.75,4000.0,50.0583,50.0671,50.0495,50.0583,4000.0
2013-03-14 11:50:00,56.75,56.75,56.64,56.64,16400.0,50.0583,50.0583,49.9613,49.9613,16400.0
2013-03-14 12:00:00,56.66,56.73,56.65,56.73,4000.0,49.9789,50.0407,49.9701,50.0407,4000.0
2013-03-14 12:10:00,56.73,56.75,56.71,56.74,5500.0,50.0407,50.0583,50.023,50.0495,5500.0
2013-03-14 12:20:00,56.75,56.77,56.7,56.73,21200.0,50.0583,50.076,50.0142,50.0407,21200.0
2013-03-14 12:30:00,56.73,56.75,56.7,56.71,10400.0,50.0407,50.0583,50.0142,50.023,10400.0
2013-03-14 12:40:00,56.7,56.71,56.52,56.53,26800.0,50.0142,50.023,49.8554,49.8643,26800.0
2013-03-14 12:50:00,56.53,56.57,56.52,56.57,7100.0,49.8643,49.8996,49.8554,49.8996,7100.0
2013-03-14 13:00:00,56.58,56.63,56.56,56.58,12500.0,49.9084,49.9525,49.8907,49.9084,12500.0
2013-03-14 13:10:00,56.58,56.58,56.5,56.51,11700.0,49.9084,49.9084,49.8378,49.8466,11700.0
2013-03-14 13:20:00,56.5,56.51,56.44,56.48,7300.0,49.8378,49.8466,49.7849,49.8202,7300.0
2013-03-14 13:30:00,56.46,56.51,56.44,56.51,10600.0,49.8025,49.8466,49.7849,49.8466,10600.0
2013-03-14 13:40:00,56.52,56.62,56.52,56.6,14200.0,49.8554,49.9437,49.8554,49.926,14200.0
2013-03-14 13:50:00,56.6,56.6,56.44,56.48,18500.0,49.926,49.926,49.7849,49.8202,18500.0
2013-03-14 14:00:00,56.48,56.48,56.38,56.43,18600.0,49.8202,49.8202,49.732,49.7761,18600.0
2013-03-14 14:10:00,56.42,56.54,56.41,56.54,19600.0,49.7672,49.8731,49.7584,49.8731,19600.0
2013-03-14 14:20:00,56.53,56.55,56.51,56.55,15500.0,49.8643,49.8819,49.8466,49.8819,15500.0
2013-03-14 14:30:00,56.55,56.56,56.49,56.53,17700.0,49.8819,49.8907,49.829,49.8643,17700.0
2013-03-14 14:40:00,56.51,56.52,56.49,56.52,12100.0,49.8466,49.8554,49.829,49.8554,12100.0
2013-03-14 14:50:00,56.52,56.58,56.51,56.58,27000.0,49.8554,49.9084,49.8466,49.9084,27000.0
2013-03-14 15:00:00,56.58,56.6,56.55,56.6,27600.0,49.9084,49.926,49.8819,49.926,27600.0
2013-03-14 15:10:00,56.6,56.6,56.53,56.53,54700.0,49.926,49.926,49.8643,49.8643,54700.0
2013-03-14 15:20:00,56.54,56.58,56.53,56.53,25400.0,49.8731,49.9084,49.8643,49.8643,25400.0
2013-03-14 15:30:00,56.52,56.54,56.46,56.47,31300.0,49.8554,49.8731,49.8025,49.8113,31300.0
2013-03-14 15:40:00,56.47,56.53,56.47,56.5,91400.0,49.8113,49.8643,49.8113,49.8378,91400.0
2013-03-14 15:50:00,56.5,56.51,56.46,56.49,119200.0,49.8378,49.8466,49.8025,49.829,119200.0
2013-03-15 09:30:00,56.28,56.41,56.1,56.31,159100.0,49.6437,49.7584,49.485,49.6702,159100.0
2013-03-15 09:40:00,56.29,56.44,56.29,56.38,43800.0,49.6526,49.7849,49.6526,49.732,43800.0
2013-03-15 09:50:00,56.4,56.49,56.32,56.38,24900.0,49.7496,49.829,49.679,49.732,24900.0
2013-03-15 10:00:00,56.37,56.44,56.33,56.43,21200.0,49.7231,49.7849,49.6878,49.7761,21200.0
2013-03-15 10:10:00,56.43,56.45,56.35,56.4,14400.0,49.7761,49.7937,49.7055,49.7496,14400.0
2013-03-15 10:20:00,56.4,56.48,56.37,56.48,32700.0,49.7496,49.8202,49.7231,49.8202,32700.0
2013-03-15 10:30:00,56.47,56.5,56.39,56.43,27600.0,49.8113,49.8378,49.7408,49.7761,27600.0
2013-03-15 10:40:00,56.43,56.48,56.38,56.41,19600.0,49.7761,49.8202,49.732,49.7584,19600.0
2013-03-15 10:50:00,56.41,56.45,56.36,56.45,18400.0,49.7584,49.7937,49.7143,49.7937,18400.0
2013-03-15 11:00:00,56.45,56.5,56.38,56.48,27000.0,49.7937,49.8378,49.732,49.8202,27000.0
2013-03-15 11:10:00,56.48,56.52,56.48,56.52,15300.0,49.8202,49.8554,49.8202,49.8554,15300.0
2013-03-15 11:20:00,56.52,56.63,56.51,56.59,14500.0,49.8554,49.9525,49.8466,49.9172,14500.0
2013-03-15 11:30:00,56.58,56.59,56.5,56.53,14000.0,49.9084,49.9172,49.8378,49.8643,14000.0
2013-03-15 11:40:00,56.53,56.56,56.52,56.54,10800.0,49.8643,49.8907,49.8554,49.8731,10800.0
2013-03-15 11:50:00,56.54,56.56,56.48,56.49,11100.0,49.8731,49.8907,49.8202,49.829,11100.0
2013-03-15 12:00:00,56.48,56.55,56.47,56.55,13800.0,49.8202,49.8819,49.8113,49.8819,13800.0
2013-03-15 12:10:00,56.55,56.55,56.51,56.53,10500.0,49.8819,49.8819,49.8466,49.8643,10500.0
2013-03-15 12:20:00,56.53,56.54,56.47,56.48,14900.0,49.8643,49.8731,49.8113,49.8202,14900.0
2013-03-15 12:30:00,56.48,56.52,56.47,56.48,17500.0,49.8202,49.8554,49.8113,49.8202,17500.0
2013-03-15 12:40:00,56.48,56.53,56.47,56.52,13000.0,49.8202,49.8643,49.8113,49.8554,13000.0
2013-03-15 12:50:00,56.52,56.53,56.47,56.47,12500.0,49.8554,49.8643,49.8113,49.8113,12500.0
2013-03-15 13:00:00,56.47,56.57,56.47,56.54,16900.0,49.8113,49.8996,49.8113,49.8731,16900.0
2013-03-15 13:10:00,56.55,56.57,56.49,56.49,12700.0,49.8819,49.8996,49.829,49.829,12700.0
2013-03-15 13:20:00,56.49,56.51,56.43,56.44,19500.0,49.829,49.8466,49.7761,49.7849,19500.0
2013-03-15 13:30:00,56.44,56.49,56.44,56.49,10200.0,49.7849,49.829,49.7849,49.829,10200.0
2013-03-15 13:40:00,56.47,56.5,56.46,56.49,11000.0,49.8113,49.8378,49.8025,49.829,11000.0
2013-03-15 13:50:00,56.5,56.53,56.49,56.51,12100.0,49.8378,49.8643,49.829,49.8466,12100.0
2013-03-15 14:00:00,56.51,56.51,56.45,56.45,38800.0,49.8466,49.8466,49.7937,49.7937,38800.0
2013-03-15 14:10:00,56.46,56.52,56.46,56.49,19800.0,49.8025,49.8554,49.8025,49.829,19800.0
2013-03-15 14:20:00,56.48,56.5,56.46,56.49,19000.0,49.8202,49.8378,49.8025,49.829,19000.0
2013-03-15 14:30:00,56.48,56.5,56.44,56.45,18400.0,49.8202,49.8378,49.7849,49.7937,18400.0
2013-03-15 14:40:00,56.44,56.46,56.39,56.4,15500.0,49.7849,49.8025,49.7408,49.7496,15500.0
2013-03-15 14:50:00,56.39,56.48,56.36,56.48,21800.0,49.7408,49.8202,49.7143,49.8202,21800.0
2013-03-15 15:00:00,56.48,56.51,56.44,56.51,23400.0,49.8202,49.8466,49.7849,49.8466,23400.0
2013-03-15 15:10:00,56.51,56.52,56.48,56.5,16900.0,49.8466,49.8554,49.8202,49.8378,16900.0
2013-03-15 15:20:00,56.5,56.51,56.45,56.5,26100.0,49.8378,49.8466,49.7937,49.8378,26100.0
2013-03-15 15:30:00,56.49,56.57,56.46,56.52,29000.0,49.829,49.8996,49.8025,49.8554,29000.0
2013-03-15 15:40:00,56.52,56.55,56.5,56.53,40400.0,49.8554,49.8819,49.8378,49.8643,40400.0
2013-03-15 15:50:00,56.53,56.53,56.34,56.44,116300.0,49.8643,49.8643,49.6967,49.7849,116300.0
2013-03-18 09:30:00,56.01,56.01,55.62,55.79,12000.0,49.4056,49.4056,49.0616,49.2115,12000.0
2013-03-18 09:40:00,55.8,56.01,55.8,55.99,5800.0,49.2203,49.4056,49.2203,49.3879,5800.0
2013-03-18 09:50:00,55.99,56.02,55.92,56.01,9400.0,49.3879,49.4144,49.3262,49.4056,9400.0
2013-03-18 10:00:00,56.0,56.01,55.86,55.86,30600.0,49.3968,49.4056,49.2733,49.2733,30600.0
2013-03-18 10:10:00,55.86,56.04,55.8,56.04,30900.0,49.2733,49.432,49.2203,49.432,30900.0
2013-03-18 10:20:00,56.02,56.15,56.01,56.12,18900.0,49.4144,49.5291,49.4056,49.5026,18900.0
2013-03-18 10:30:00,56.1,56.16,56.06,56.08,20700.0,49.485,49.5379,49.4497,49.4673,20700.0
2013-03-18 10:40:00,56.07,56.17,56.07,56.12,27400.0,49.4585,49.5467,49.4585,49.5026,27400.0
2013-03-18 10:50:00,56.16,56.16,56.11,56.12,14600.0,49.5379,49.5379,49.4938,49.5026,14600.0
2013-03-18 11:00:00,56.12,56.12,56.05,56.06,21200.0,49.5026,49.5026,49.4409,49.4497,21200.0
2013-03-18 11:10:00,56.06,56.06,56.02,56.04,23100.0,49.4497,49.4497,49.4144,49.432,23100.0
2013-03-18 11:20:00,56.03,56.19,56.02,56.19,19400.0,49.4232,49.5644,49.4144,49.5644,19400.0
2013-03-18 11:30:00,56.17,56.25,56.17,56.24,17400.0,49.5467,49.6173,49.5467,49.6085,17400.0
2013-03-18 11:40:00,56.25,56.33,56.24,56.32,16200.0,49.6173,49.6878,49.6085,49.679,16200.0
2013-03-18 11:50:00,56.32,56.35,56.31,56.35,12500.0,49.679,49.7055,49.6702,49.7055,12500.0
2013-03-18 12:00:00,56.35,56.43,56.35,56.42,17300.0,49.7055,49.7761,49.7055,49.7672,17300.0
2013-03-18 12:10:00,56.42,56.45,56.37,56.39,30100.0,49.7672,49.7937,49.7231,49.7408,30100.0
2013-03-18 12:20:00,56.4,56.44,56.39,56.44,19400.0,49.7496,49.7849,49.7408,49.7849,19400.0
2013-03-18 12:30:00,56.44,56.44,56.37,56.38,16800.0,49.7849,49.7849,49.7231,49.732,16800.0
2013-03-18 12:40:00,56.37,56.4,56.36,56.37,21100.0,49.7231,49.7496,49.7143,49.7231,21100.0
2013-03-18 12:50:00,56.37,56.38,56.31,56.38,12600.0,49.7231,49.732,49.6702,49.732,12600.0
2013-03-18 13:00:00,56.37,56.38,56.26,56.29,37800.0,49.7231,49.732,49.6261,49.6526,37800.0
2013-03-18 13:10:00,56.27,56.27,56.22,56.22,17000.0,49.6349,49.6349,49.5908,49.5908,17000.0
2013-03-18 13:20:00,56.21,56.21,56.13,56.13,21400.0,49.582,49.582,49.5114,49.5114,21400.0
2013-03-18 13:30:00,56.14,56.15,56.11,56.11,29400.0,49.5203,49.5291,49.4938,49.4938,29400.0
2013-03-18 13:40:00,56.12,56.12,56.02,56.02,25900.0,49.5026,49.5026,49.4144,49.4144,25900.0
2013-03-18 13:50:00,56.01,56.07,55.98,56.05,40800.0,49.4056,49.4585,49.3791,49.4409,40800.0
2013-03-18 14:00:00,56.03,56.23,56.01,56.23,9800.0,49.4232,49.5996,49.4056,49.5996,9800.0
2013-03-18 14:10:00,56.23,56.42,56.22,56.36,21000.0,49.5996,49.7672,49.5908,49.7143,21000.0
2013-03-18 14:20:00,56.35,56.39,56.33,56.39,13900.0,49.7055,49.7408,49.6878,49.7408,13900.0
2013-03-18 14:30:00,56.38,56.38,56.33,56.33,13200.0,49.732,49.732,49.6878,49.6878,13200.0
2013-03-18 14:40:00,56.33,56.39,56.32,56.36,8500.0,49.6878,49.7408,49.679,49.7143,8500.0
2013-03-18 14:50:00,56.37,56.45,56.32,56.32,14700.0,49.7231,49.7937,49.679,49.679,14700.0
2013-03-18 15:00:00,56.31,56.38,56.29,56.37,20000.0,49.6702,49.732,49.6526,49.7231,20000.0
2013-03-18 15:10:00,56.38,56.43,56.29,56.35,22100.0,49.732,49.7761,49.6526,49.7055,22100.0
2013-03-18 15:20:00,56.34,56.37,56.26,56.27,32700.0,49.6967,49.7231,49.6261,49.6349,32700.0
2013-03-18 15:30:00,56.29,56.29,56.24,56.25,21600.0,49.6526,49.6526,49.6085,49.6173,21600.0
2013-03-18 15:40:00,56.26,56.26,56.15,56.17,48700.0,49.6261,49.6261,49.5291,49.5467,48700.0
2013-03-18 15:50:00,56.16,56.21,56.1,56.17,89800.0,49.5379,49.582,49.485,49.5467,89800.0
2013-03-19 09:30:00,56.36,56.45,56.29,56.38,75900.0,49.7143,49.7937,49.6526,49.732,75900.0
2013-03-19 09:40:00,56.41,56.48,56.34,56.44,5000.0,49.7584,49.8202,49.6967,49.7849,5000.0
2013-03-19 09:50:00,56.45,56.61,56.42,56.57,20800.0,49.7937,49.9348,49.7672,49.8996,20800.0
2013-03-19 10:00:00,56.57,56.68,56.56,56.65,16400.0,49.8996,49.9966,49.8907,49.9701,16400.0
2013-03-19 10:10:00,56.64,56.78,56.63,56.78,11100.0,49.9613,50.0848,49.9525,50.0848,11100.0
2013-03-19 10:20:00,56.77,56.77,56.55,56.55,15000.0,50.076,50.076,49.8819,49.8819,15000.0
2013-03-19 10:30:00,56.57,56.6,56.54,56.59,5200.0,49.8996,49.926,49.8731,49.9172,5200.0
2013-03-19 10:40:00,56.59,56.62,56.5,56.51,4500.0,49.9172,49.9437,49.8378,49.8466,4500.0
2013-03-19 10:50:00,56.51,56.55,56.43,56.43,6400.0,49.8466,49.8819,49.7761,49.7761,6400.0
2013-03-19 11:00:00,56.46,56.47,56.36,56.45,19900.0,49.8025,49.8113,49.7143,49.7937,19900.0
2013-03-19 11:10:00,56.43,56.5,56.43,56.47,9600.0,49.7761,49.8378,49.7761,49.8113,9600.0
2013-03-19 11:20:00,56.47,56.47,56.38,56.4,9900.0,49.8113,49.8113,49.732,49.7496,9900.0
2013-03-19 11:30:00,56.4,56.42,56.33,56.34,23000.0,49.7496,49.7672,49.6878,49.6967,23000.0
2013-03-19 11:40:00,56.32,56.32,56.13,56.14,25900.0,49.679,49.679,49.5114,49.5203,25900.0
2013-03-19 11:50:00,56.13,56.15,55.88,55.93,26800.0,49.5114,49.5291,49.2909,49.335,26800.0
2013-03-19 12:00:00,55.92,56.07,55.92,56.06,11500.0,49.3262,49.4585,49.3262,49.4497,11500.0
2013-03-19 12:10:00,56.05,56.07,55.97,56.06,5500.0,49.4409,49.4585,49.3703,49.4497,5500.0
2013-03-19 12:20:00,56.07,56.22,56.05,56.22,4700.0,49.4585,49.5908,49.4409,49.5908,4700.0
2013-03-19 12:30:00,56.22,56.22,56.15,56.2,4800.0,49.5908,49.5908,49.5291,49.5732,4800.0
2013-03-19 12:40:00,56.2,56.24,56.2,56.2,3000.0,49.5732,49.6085,49.5732,49.5732,3000.0
2013-03-19 12:50:00,56.22,56.22,56.06,56.06,8800.0,49.5908,49.5908,49.4497,49.4497,8800.0
2013-03-19 13:00:00,56.05,56.1,56.05,56.1,10000.0,49.4409,49.485,49.4409,49.485,10000.0
2013-03-19 13:10:00,56.1,56.1,55.97,55.97,8700.0,49.485,49.485,49.3703,49.3703,8700.0
2013-03-19 13:20:00,55.95,56.08,55.93,56.01,17900.0,49.3527,49.4673,49.335,49.4056,17900.0
2013-03-19 13:30:00,56.02,56.15,55.98,56.09,22300.0,49.4144,49.5291,49.3791,49.4761,22300.0
2013-03-19 13:40:00,56.1,56.2,56.08,56.16,21100.0,49.485,49.5732,49.4673,49.5379,21100.0
2013-03-19 13:50:00,56.16,56.19,56.15,56.16,10100.0,49.5379,49.5644,49.5291,49.5379,10100.0
2013-03-19 14:00:00,56.14,56.25,56.14,56.24,9600.0,49.5203,49.6173,49.5203,49.6085,9600.0
2013-03-19 14:10:00,56.23,56.25,56.12,56.17,10100.0,49.5996,49.6173,49.5026,49.5467,10100.0
2013-03-19 14:20:00,56.14,56.26,56.14,56.22,14700.0,49.5203,49.6261,49.5203,49.5908,14700.0
2013-03-19 14:30:00,56.23,56.28,56.2,56.22,19800.0,49.5996,49.6437,49.5732,49.5908,19800.0
2013-03-19 14:40:00,56.22,56.22,56.17,56.22,9200.0,49.5908,49.5908,49.5467,49.5908,9200.0
2013-03-19 14:50:00,56.16,56.2,56.12,56.19,8500.0,49.5379,49.5732,49.5026,49.5644,8500.0
2013-03-19 15:00:00,56.18,56.29,56.16,56.22,31200.0,49.5555,49.6526,49.5379,49.5908,31200.0
2013-03-19 15:10:00,56.21,56.46,56.19,56.27,28100.0,49.582,49.8025,49.5644,49.6349,28100.0
2013-03-19 15:20:00,56.27,56.3,56.2,56.23,28000.0,49.6349,49.6614,49.5732,49.5996,28000.0
2013-03-19 15:30:00,56.23,56.25,56.15,56.22,18800.0,49.5996,49.6173,49.5291,49.5908,18800.0
2013-03-19 15:40:00,56.21,56.21,56.15,56.18,65600.0,49.582,49.582,49.5291,49.5555,65600.0
2013-03-19 15:50:00,56.18,56.27,56.18,56.24,59800.0,49.5555,49.6349,49.5555,49.6085,59800.0
2013-03-20 09:30:00,56.36,56.63,56.07,56.6,10600.0,49.7143,49.9525,49.4585,49.926,10600.0
2013-03-20 09:40:00,56.56,56.57,56.39,56.39,5200.0,49.8907,49.8996,49.7408,49.7408,5200.0
2013-03-20 09:50:00,56.46,56.61,56.45,56.49,8200.0,49.8025,49.9348,49.7937,49.829,8200.0
2013-03-20 10:00:00,56.48,56.58,56.46,56.58,5900.0,49.8202,49.9084,49.8025,49.9084,5900.0
2013-03-20 10:10:00,56.57,56.78,56.57,56.67,40800.0,49.8996,50.0848,49.8996,49.9878,40800.0
2013-03-20 10:20:00,56.67,56.79,56.58,56.79,41900.0,49.9878,50.0936,49.9084,50.0936,41900.0
2013-03-20 10:30:00,56.78,56.78,56.58,56.59,5900.0,50.0848,50.0848,49.9084,49.9172,5900.0
2013-03-20 10:40:00,56.59,56.75,56.58,56.75,3500.0,49.9172,50.0583,49.9084,50.0583,3500.0
2013-03-20 10:50:00,56.74,56.91,56.74,56.91,10000.0,50.0495,50.1995,50.0495,50.1995,10000.0
2013-03-20 11:00:00,56.9,56.9,56.81,56.86,4200.0,50.1906,50.1906,50.1113,50.1554,4200.0
2013-03-20 11:10:00,56.86,56.87,56.68,56.69,9700.0,50.1554,50.1642,49.9966,50.0054,9700.0
2013-03-20 11:20:00,56.7,56.73,56.67,56.7,5000.0,50.0142,50.0407,49.9878,50.0142,5000.0
2013-03-20 11:30:00,56.72,56.73,56.67,56.7,4400.0,50.0319,50.0407,49.9878,50.0142,4400.0
2013-03-20 11:40:00,56.69,56.7,56.64,56.64,15000.0,50.0054,50.0142,49.9613,49.9613,15000.0
2013-03-20 11:50:00,56.64,56.72,56.64,56.65,10300.0,49.9613,50.0319,49.9613,49.9701,10300.0
2013-03-20 12:00:00,56.65,56.73,56.65,56.69,6400.0,49.9701,50.0407,49.9701,50.0054,6400.0
2013-03-20 12:10:00,56.71,56.75,56.69,56.72,4500.0,50.023,50.0583,50.0054,50.0319,4500.0
2013-03-20 12:20:00,56.74,56.77,56.73,56.77,2900.0,50.0495,50.076,50.0407,50.076,2900.0
2013-03-20 12:30:00,56.77,56.82,56.76,56.77,9000.0,50.076,50.1201,50.0671,50.076,9000.0
2013-03-20 12:40:00,56.76,56.81,56.76,56.8,10000.0,50.0671,50.1113,50.0671,50.1024,10000.0
2013-03-20 12:50:00,56.8,56.8,56.74,56.75,10200.0,50.1024,50.1024,50.0495,50.0583,10200.0
2013-03-20 13:00:00,56.75,56.79,56.73,56.77,8500.0,50.0583,50.0936,50.0407,50.076,8500.0
2013-03-20 13:10:00,56.75,56.81,56.73,56.79,5300.0,50.0583,50.1113,50.0407,50.0936,5300.0
2013-03-20 13:20:00,56.76,56.78,56.74,56.75,5200.0,50.0671,50.0848,50.0495,50.0583,5200.0
2013-03-20 13:30:00,56.73,56.75,56.68,56.68,7500.0,50.0407,50.0583,49.9966,49.9966,7500.0
2013-03-20 13:40:00,56.68,56.71,56.67,56.7,13200.0,49.9966,50.023,49.9878,50.0142,13200.0
2013-03-20 13:50:00,56.71,56.72,56.68,56.68,6800.0,50.023,50.0319,49.9966,49.9966,6800.0
2013-03-20 14:00:00,56.68,56.79,56.68,56.79,8500.0,49.9966,50.0936,49.9966,50.0936,8500.0
2013-03-20 14:10:00,56.76,56.84,56.76,56.82,16800.0,50.0671,50.1377,50.0671,50.1201,16800.0
2013-03-20 14:20:00,56.82,57.23,56.82,56.99,50800.0,50.1201,50.4817,50.1201,50.27,50800.0
2013-03-20 14:30:00,56.99,56.99,56.89,56.96,11700.0,50.27,50.27,50.1818,50.2436,11700.0
2013-03-20 14:40:00,56.97,57.06,56.97,57.0,10800.0,50.2524,50.3318,50.2524,50.2788,10800.0
2013-03-20 14:50:00,57.0,57.02,56.86,56.88,9800.0,50.2788,50.2965,50.1554,50.173,9800.0
2013-03-20 15:00:00,56.86,56.9,56.81,56.87,19300.0,50.1554,50.1906,50.1113,50.1642,19300.0
2013-03-20 15:10:00,56.88,56.91,56.86,56.88,14500.0,50.173,50.1995,50.1554,50.173,14500.0
2013-03-20 15:20:00,56.87,56.87,56.8,56.82,21000.0,50.1642,50.1642,50.1024,50.1201,21000.0
2013-03-20 15:30:00,56.81,56.84,56.8,56.83,22400.0,50.1113,50.1377,50.1024,50.1289,22400.0
2013-03-20 15:40:00,56.83,56.98,56.83,56.9,46000.0,50.1289,50.2612,50.1289,50.1906,46000.0
2013-03-20 15:50:00,56.9,56.9,56.8,56.88,131900.0,50.1906,50.1906,50.1024,50.173,131900.0
2013-03-21 09:30:00,56.56,56.71,56.56,56.71,11800.0,49.8907,50.023,49.8907,50.023,11800.0
2013-03-21 09:40:00,56.72,56.75,56.63,56.75,2500.0,50.0319,50.0583,49.9525,50.0583,2500.0
2013-03-21 09:50:00,56.72,56.73,56.62,56.7,7700.0,50.0319,50.0407,49.9437,50.0142,7700.0
2013-03-21 10:00:00,56.69,56.71,56.53,56.64,7400.0,50.0054,50.023,49.8643,49.9613,7400.0
2013-03-21 10:10:00,56.63,56.7,56.53,56.53,4600.0,49.9525,50.0142,49.8643,49.8643,4600.0
2013-03-21 10:20:00,56.52,56.61,56.47,56.59,8900.0,49.8554,49.9348,49.8113,49.9172,8900.0
2013-03-21 10:30:00,56.59,56.6,56.53,56.56,3300.0,49.9172,49.926,49.8643,49.8907,3300.0
2013-03-21 10:40:00,56.55,56.66,56.55,56.6,6000.0,49.8819,49.9789,49.8819,49.926,6000.0
2013-03-21 10:50:00,56.6,56.62,56.53,56.59,3800.0,49.926,49.9437,49.8643,49.9172,3800.0
2013-03-21 11:00:00,56.56,56.59,56.51,56.54,12600.0,49.8907,49.9172,49.8466,49.8731,12600.0
2013-03-21 11:10:00,56.57,56.61,56.48,56.61,3900.0,49.8996,49.9348,49.8202,49.9348,3900.0
2013-03-21 11:20:00,56.64,56.7,56.63,56.68,3500.0,49.9613,50.0142,49.9525,49.9966,3500.0
2013-03-21 11:30:00,56.68,56.75,56.67,56.74,5200.0,49.9966,50.0583,49.9878,50.0495,5200.0
2013-03-21 11:40:00,56.75,56.83,56.74,56.8,7900.0,50.0583,50.1289,50.0495,50.1024,7900.0
2013-03-21 11:50:00,56.78,56.79,56.73,56.76,2100.0,50.0848,50.0936,50.0407,50.0671,2100.0
2013-03-21 12:00:00,56.75,56.82,56.73,56.77,4900.0,50.0583,50.1201,50.0407,50.076,4900.0
2013-03-21 12:10:00,56.75,56.77,56.71,56.75,4600.0,50.0583,50.076,50.023,50.0583,4600.0
2013-03-21 12:20:00,56.75,56.76,56.69,56.71,9000.0,50.0583,50.0671,50.0054,50.023,9000.0
2013-03-21 12:30:00,56.72,56.73,56.68,56.72,3400.0,50.0319,50.0407,49.9966,50.0319,3400.0
2013-03-21 12:40:00,56.71,56.71,56.66,56.67,6200.0,50.023,50.023,49.9789,49.9878,6200.0
2013-03-21 12:50:00,56.68,56.69,56.64,56.66,15400.0,49.9966,50.0054,49.9613,49.9789,15400.0
2013-03-21 13:00:00,56.64,56.78,56.64,56.76,11700.0,49.9613,50.0848,49.9613,50.0671,11700.0
2013-03-21 13:10:00,56.77,56.8,56.63,56.64,7100.0,50.076,50.1024,49.9525,49.9613,7100.0
2013-03-21 13:20:00,56.63,56.7,56.62,56.68,8800.0,49.9525,50.0142,49.9437,49.9966,8800.0
2013-03-21 13:30:00,56.67,56.68,56.53,56.61,15500.0,49.9878,49.9966,49.8643,49.9348,15500.0
2013-03-21 13:40:00,56.62,56.63,56.51,56.54,8800.0,49.9437,49.9525,49.8466,49.8731,8800.0
2013-03-21 13:50:00,56.56,56.61,56.55,56.58,7200.0,49.8907,49.9348,49.8819,49.9084,7200.0
2013-03-21 14:00:00,56.57,56.57,56.42,56.48,6700.0,49.8996,49.8996,49.7672,49.8202,6700.0
2013-03-21 14:10:00,56.5,56.63,56.49,56.62,18700.0,49.8378,49.9525,49.829,49.9437,18700.0
2013-03-21 14:20:00,56.6,56.7,56.57,56.66,6600.0,49.926,50.0142,49.8996,49.9789,6600.0
2013-03-21 14:30:00,56.63,56.66,56.56,56.57,7000.0,49.9525,49.9789,49.8907,49.8996,7000.0
2013-03-21 14:40:00,56.58,56.7,56.58,56.66,4600.0,49.9084,50.0142,49.9084,49.9789,4600.0
2013-03-21 14:50:00,56.67,56.69,56.62,56.66,9000.0,49.9878,50.0054,49.9437,49.9789,9000.0
2013-03-21 15:00:00,56.65,56.72,56.64,56.66,11700.0,49.9701,50.0319,49.9613,49.9789,11700.0
2013-03-21 15:10:00,56.64,56.65,56.55,56.56,13800.0,49.9613,49.9701,49.8819,49.8907,13800.0
2013-03-21 15:20:00,56.53,56.73,56.53,56.71,14400.0,49.8643,50.0407,49.8643,50.023,14400.0
2013-03-21 15:30:00,56.7,56.71,56.56,56.57,20600.0,50.0142,50.023,49.8907,49.8996,20600.0
2013-03-21 15:40:00,56.57,56.67,56.55,56.66,47600.0,49.8996,49.9878,49.8819,49.9789,47600.0
2013-03-21 15:50:00,56.65,56.67,56.59,56.6,61900.0,49.9701,49.9878,49.9172,49.926,61900.0
2013-03-22 09:30:00,56.8,56.8,56.51,56.72,6900.0,50.1024,50.1024,49.8466,50.0319,6900.0
2013-03-22 09:40:00,56.69,56.7,56.52,56.52,2200.0,50.0054,50.0142,49.8554,49.8554,2200.0
2013-03-22 09:50:00,56.49,56.54,56.4,56.48,9900.0,49.829,49.8731,49.7496,49.8202,9900.0
2013-03-22 10:00:00,56.49,56.58,56.49,56.51,3400.0,49.829,49.9084,49.829,49.8466,3400.0
2013-03-22 10:10:00,56.52,56.56,56.49,56.52,3900.0,49.8554,49.8907,49.829,49.8554,3900.0
2013-03-22 10:20:00,56.53,56.58,56.46,56.51,16100.0,49.8643,49.9084,49.8025,49.8466,16100.0
2013-03-22 10:30:00,56.48,56.48,56.43,56.43,3800.0,49.8202,49.8202,49.7761,49.7761,3800.0
2013-03-22 10:40:00,56.43,56.47,56.4,56.41,9300.0,49.7761,49.8113,49.7496,49.7584,9300.0
2013-03-22 10:50:00,56.43,56.47,56.41,56.47,30500.0,49.7761,49.8113,49.7584,49.8113,30500.0
2013-03-22 11:00:00,56.48,56.5,56.39,56.41,12700.0,49.8202,49.8378,49.7408,49.7584,12700.0
2013-03-22 11:10:00,56.43,56.49,56.38,56.45,8100.0,49.7761,49.829,49.732,49.7937,8100.0
2013-03-22 11:20:00,56.46,56.46,56.4,56.44,3500.0,49.8025,49.8025,49.7496,49.7849,3500.0
2013-03-22 11:30:00,56.45,56.46,56.39,56.42,13000.0,49.7937,49.8025,49.7408,49.7672,13000.0
2013-03-22 11:40:00,56.4,56.44,56.39,56.4,6000.0,49.7496,49.7849,49.7408,49.7496,6000.0
2013-03-22 11:50:00,56.39,56.45,56.34,56.44,5000.0,49.7408,49.7937,49.6967,49.7849,5000.0
2013-03-22 12:00:00,56.44,56.45,56.36,56.37,11900.0,49.7849,49.7937,49.7143,49.7231,11900.0
2013-03-22 12:10:00,56.37,56.37,56.25,56.25,8000.0,49.7231,49.7231,49.6173,49.6173,8000.0
2013-03-22 12:20:00,56.3,56.32,56.24,56.32,7800.0,49.6614,49.679,49.6085,49.679,7800.0
2013-03-22 12:30:00,56.32,56.34,56.28,56.33,2500.0,49.679,49.6967,49.6437,49.6878,2500.0
2013-03-22 12:40:00,56.31,56.32,56.29,56.3,12100.0,49.6702,49.679,49.6526,49.6614,12100.0
2013-03-22 12:50:00,56.31,56.33,56.29,56.33,4600.0,49.6702,49.6878,49.6526,49.6878,4600.0
2013-03-22 13:00:00,56.32,56.38,56.29,56.36,9000.0,49.679,49.732,49.6526,49.7143,9000.0
2013-03-22 13:10:00,56.38,56.42,56.37,56.38,5700.0,49.732,49.7672,49.7231,49.732,5700.0
2013-03-22 13:20:00,56.39,56.48,56.39,56.47,4200.0,49.7408,49.8202,49.7408,49.8113,4200.0
2013-03-22 13:30:00,56.46,56.47,56.35,56.35,7400.0,49.8025,49.8113,49.7055,49.7055,7400.0
2013-03-22 13:40:00,56.36,56.37,56.32,56.34,4100.0,49.7143,49.7231,49.679,49.6967,4100.0
2013-03-22 13:50:00,56.35,56.37,56.28,56.31,13600.0,49.7055,49.7231,49.6437,49.6702,13600.0
2013-03-22 14:00:00,56.32,56.34,56.3,56.34,5500.0,49.679,49.6967,49.6614,49.6967,5500.0
2013-03-22 14:10:00,56.34,56.42,56.34,56.38,4100.0,49.6967,49.7672,49.6967,49.732,4100.0
2013-03-22 14:20:00,56.38,56.42,56.37,56.4,5700.0,49.732,49.7672,49.7231,49.7496,5700.0
2013-03-22 14:30:00,56.4,56.42,56.38,56.42,5700.0,49.7496,49.7672,49.732,49.7672,5700.0
2013-03-22 14:40:00,56.43,56.43,56.38,56.42,3500.0,49.7761,49.7761,49.732,49.7672,3500.0
2013-03-22 14:50:00,56.41,56.42,56.39,56.41,9300.0,49.7584,49.7672,49.7408,49.7584,9300.0
2013-03-22 15:00:00,56.43,56.44,56.4,56.41,6400.0,49.7761,49.7849,49.7496,49.7584,6400.0
2013-03-22 15:10:00,56.4,56.42,56.37,56.38,19800.0,49.7496,49.7672,49.7231,49.732,19800.0
2013-03-22 15:20:00,56.38,56.38,56.27,56.28,33800.0,49.732,49.732,49.6349,49.6437,33800.0
2013-03-22 15:30:00,56.28,56.37,56.28,56.34,13600.0,49.6437,49.7231,49.6437,49.6967,13600.0
2013-03-22 15:40:00,56.34,56.35,56.24,56.24,22000.0,49.6967,49.7055,49.6085,49.6085,22000.0
2013-03-22 15:50:00,56.25,56.4,56.22,56.4,64900.0,49.6173,49.7496,49.5908,49.7496,64900.0
2013-03-25 09:30:00,56.49,56.52,56.36,56.44,79300.0,49.829,49.8554,49.7143,49.7849,79300.0
2013-03-25 09:40:00,56.45,56.55,56.41,56.47,27700.0,49.7937,49.8819,49.7584,49.8113,27700.0
2013-03-25 09:50:00,56.48,56.55,56.48,56.54,18900.0,49.8202,49.8819,49.8202,49.8731,18900.0
2013-03-25 10:00:00,56.52,56.54,56.5,56.53,10300.0,49.8554,49.8731,49.8378,49.8643,10300.0
2013-03-25 10:10:00,56.53,56.55,56.5,56.52,5600.0,49.8643,49.8819,49.8378,49.8554,5600.0
2013-03-25 10:20:00,56.53,56.53,56.44,56.5,19400.0,49.8643,49.8643,49.7849,49.8378,19400.0
2013-03-25 10:30:00,56.52,56.6,56.47,56.48,16900.0,49.8554,49.926,49.8113,49.8202,16900.0
2013-03-25 10:40:00,56.49,56.49,56.38,56.42,7200.0,49.829,49.829,49.732,49.7672,7200.0
2013-03-25 10:50:00,56.42,56.46,56.41,56.41,4600.0,49.7672,49.8025,49.7584,49.7584,4600.0
2013-03-25 11:00:00,56.39,56.42,56.32,56.33,11500.0,49.7408,49.7672,49.679,49.6878,11500.0
2013-03-25 11:10:00,56.33,56.35,56.2,56.21,54700.0,49.6878,49.7055,49.5732,49.582,54700.0
2013-03-25 11:20:00,56.21,56.28,56.21,56.26,22800.0,49.582,49.6437,49.582,49.6261,22800.0
2013-03-25 11:30:00,56.23,56.34,56.23,56.3,7500.0,49.5996,49.6967,49.5996,49.6614,7500.0
2013-03-25 11:40:00,56.27,56.33,56.24,56.33,5100.0,49.6349,49.6878,49.6085,49.6878,5100.0
2013-03-25 11:50:00,56.3,56.32,56.26,56.31,14100.0,49.6614,49.679,49.6261,49.6702,14100.0
2013-03-25 12:00:00,56.32,56.36,56.24,56.24,18100.0,49.679,49.7143,49.6085,49.6085,18100.0
2013-03-25 12:10:00,56.21,56.27,56.18,56.23,11200.0,49.582,49.6349,49.5555,49.5996,11200.0
2013-03-25 12:20:00,56.22,56.28,56.19,56.19,21100.0,49.5908,49.6437,49.5644,49.5644,21100.0
2013-03-25 12:30:00,56.2,56.24,56.17,56.19,7200.0,49.5732,49.6085,49.5467,49.5644,7200.0
2013-03-25 12:40:00,56.2,56.24,56.17,56.2,5700.0,49.5732,49.6085,49.5467,49.5732,5700.0
2013-03-25 12:50:00,56.2,56.22,56.1,56.17,23800.0,49.5732,49.5908,49.485,49.5467,23800.0
2013-03-25 13:00:00,56.15,56.17,56.07,56.11,20600.0,49.5291,49.5467,49.4585,49.4938,20600.0
2013-03-25 13:10:00,56.1,56.16,56.05,56.15,12900.0,49.485,49.5379,49.4409,49.5291,12900.0
2013-03-25 13:20:00,56.14,56.22,56.13,56.19,6900.0,49.5203,49.5908,49.5114,49.5644,6900.0
2013-03-25 13:30:00,56.19,56.19,56.1,56.1,23700.0,49.5644,49.5644,49.485,49.485,23700.0
2013-03-25 13:40:00,56.1,56.21,56.06,56.21,28500.0,49.485,49.582,49.4497,49.582,28500.0
2013-03-25 13:50:00,56.21,56.33,56.19,56.27,25100.0,49.582,49.6878,49.5644,49.6349,25100.0
2013-03-25 14:00:00,56.27,56.32,56.24,56.3,23200.0,49.6349,49.679,49.6085,49.6614,23200.0
2013-03-25 14:10:00,56.31,56.33,56.25,56.29,11200.0,49.6702,49.6878,49.6173,49.6526,11200.0
2013-03-25 14:20:00,56.28,56.35,56.19,56.23,30400.0,49.6437,49.7055,49.5644,49.5996,30400.0
2013-03-25 14:30:00,56.24,56.29,56.16,56.2,25300.0,49.6085,49.6526,49.5379,49.5732,25300.0
2013-03-25 14:40:00,56.2,56.22,56.14,56.16,20100.0,49.5732,49.5908,49.5203,49.5379,20100.0
2013-03-25 14:50:00,56.17,56.2,56.17,56.19,11300.0,49.5467,49.5732,49.5467,49.5644,11300.0
2013-03-25 15:00:00,56.2,56.21,56.14,56.17,16300.0,49.5732,49.582,49.5203,49.5467,16300.0
2013-03-25 15:10:00,56.18,56.21,56.15,56.15,13700.0,49.5555,49.582,49.5291,49.5291,13700.0
2013-03-25 15:20:00,56.15,56.17,56.1,56.12,46800.0,49.5291,49.5467,49.485,49.5026,46800.0
2013-03-25 15:30:00,56.13,56.25,56.13,56.22,21200.0,49.5114,49.6173,49.5114,49.5908,21200.0
2013-03-25 15:40:00,56.22,56.23,56.18,56.18,34100.0,49.5908,49.5996,49.5555,49.5555,34100.0
2013-03-25 15:50:00,56.18,56.3,56.18,56.22,70600.0,49.5555,49.6614,49.5555,49.5908,70600.0
2013-03-26 09:30:00,56.5,56.5,56.36,56.44,11600.0,49.8378,49.8378,49.7143,49.7849,11600.0
2013-03-26 09:40:00,56.43,56.47,56.32,56.34,18400.0,49.7761,49.8113,49.679,49.6967,18400.0
2013-03-26 09:50:00,56.34,56.51,56.29,56.42,19600.0,49.6967,49.8466,49.6526,49.7672,19600.0
2013-03-26 10:00:00,56.39,56.53,56.34,56.43,37300.0,49.7408,49.8643,49.6967,49.7761,37300.0
2013-03-26 10:10:00,56.44,56.53,56.34,56.38,11200.0,49.7849,49.8643,49.6967,49.732,11200.0
2013-03-26 10:20:00,56.35,56.43,56.35,56.38,5600.0,49.7055,49.7761,49.7055,49.732,5600.0
2013-03-26 10:30:00,56.37,56.44,56.37,56.42,13600.0,49.7231,49.7849,49.7231,49.7672,13600.0
2013-03-26 10:40:00,56.41,56.42,56.34,56.41,7200.0,49.7584,49.7672,49.6967,49.7584,7200.0
2013-03-26 10:50:00,56.42,56.46,56.34,56.42,46100.0,49.7672,49.8025,49.6967,49.7672,46100.0
2013-03-26 11:00:00,56.42,56.43,56.36,56.39,9400.0,49.7672,49.7761,49.7143,49.7408,9400.0
2013-03-26 11:10:00,56.37,56.43,56.35,56.35,11000.0,49.7231,49.7761,49.7055,49.7055,11000.0
2013-03-26 11:20:00,56.37,56.43,56.36,56.38,9300.0,49.7231,49.7761,49.7143,49.732,9300.0
2013-03-26 11:30:00,56.39,56.43,56.38,56.43,7400.0,49.7408,49.7761,49.732,49.7761,7400.0
2013-03-26 11:40:00,56.42,56.45,56.42,56.44,3100.0,49.7672,49.7937,49.7672,49.7849,3100.0
2013-03-26 11:50:00,56.44,56.45,56.37,56.4,14700.0,49.7849,49.7937,49.7231,49.7496,14700.0
2013-03-26 12:00:00,56.41,56.44,56.4,56.41,5600.0,49.7584,49.7849,49.7496,49.7584,5600.0
2013-03-26 12:10:00,56.39,56.41,56.36,56.37,7600.0,49.7408,49.7584,49.7143,49.7231,7600.0
2013-03-26 12:20:00,56.38,56.38,56.29,56.36,4800.0,49.732,49.732,49.6526,49.7143,4800.0
2013-03-26 12:30:00,56.35,56.4,56.35,56.4,5100.0,49.7055,49.7496,49.7055,49.7496,5100.0
2013-03-26 12:40:00,56.4,56.43,56.4,56.43,2300.0,49.7496,49.7761,49.7496,49.7761,2300.0
2013-03-26 12:50:00,56.43,56.43,56.37,56.38,3900.0,49.7761,49.7761,49.7231,49.732,3900.0
2013-03-26 13:00:00,56.38,56.42,56.37,56.41,12800.0,49.732,49.7672,49.7231,49.7584,12800.0
2013-03-26 13:10:00,56.41,56.41,56.36,56.37,2800.0,49.7584,49.7584,49.7143,49.7231,2800.0
2013-03-26 13:20:00,56.38,56.44,56.38,56.39,7200.0,49.732,49.7849,49.732,49.7408,7200.0
2013-03-26 13:30:00,56.4,56.4,56.3,56.3,7500.0,49.7496,49.7496,49.6614,49.6614,7500.0
2013-03-26 13:40:00,56.31,56.32,56.28,56.3,7900.0,49.6702,49.679,49.6437,49.6614,7900.0
2013-03-26 13:50:00,56.33,56.37,56.32,56.36,3100.0,49.6878,49.7231,49.679,49.7143,3100.0
2013-03-26 14:00:00,56.36,56.39,56.3,56.32,8800.0,49.7143,49.7408,49.6614,49.679,8800.0
2013-03-26 14:10:00,56.3,56.42,56.3,56.41,7300.0,49.6614,49.7672,49.6614,49.7584,7300.0
2013-03-26 14:20:00,56.42,56.43,56.39,56.4,8600.0,49.7672,49.7761,49.7408,49.7496,8600.0
2013-03-26 14:30:00,56.38,56.39,56.37,56.37,5300.0,49.732,49.7408,49.7231,49.7231,5300.0
2013-03-26 14:40:00,56.37,56.41,56.35,56.4,5500.0,49.7231,49.7584,49.7055,49.7496,5500.0
2013-03-26 14:50:00,56.39,56.44,56.38,56.41,19000.0,49.7408,49.7849,49.732,49.7584,19000.0
2013-03-26 15:00:00,56.41,56.44,56.4,56.41,16000.0,49.7584,49.7849,49.7496,49.7584,16000.0
2013-03-26 15:10:00,56.4,56.44,56.39,56.42,12200.0,49.7496,49.7849,49.7408,49.7672,12200.0
2013-03-26 15:20:00,56.41,56.43,56.39,56.4,22500.0,49.7584,49.7761,49.7408,49.7496,22500.0
2013-03-26 15:30:00,56.41,56.44,56.39,56.4,20900.0,49.7584,49.7849,49.7408,49.7496,20900.0
2013-03-26 15:40:00,56.4,56.43,56.39,56.42,24100.0,49.7496,49.7761,49.7408,49.7672,24100.0
2013-03-26 15:50:00,56.42,56.46,56.38,56.46,54700.0,49.7672,49.8025,49.732,49.8025,54700.0
2013-03-27 09:30:00,56.18,56.18,55.83,55.83,5700.0,49.5555,49.5555,49.2468,49.2468,5700.0
2013-03-27 09:40:00,55.92,56.16,55.88,56.09,22100.0,49.3262,49.5379,49.2909,49.4761,22100.0
2013-03-27 09:50:00,56.07,56.14,55.89,56.12,8800.0,49.4585,49.5203,49.2997,49.5026,8800.0
2013-03-27 10:00:00,56.05,56.17,56.05,56.15,2500.0,49.4409,49.5467,49.4409,49.5291,2500.0
2013-03-27 10:10:00,56.14,56.17,56.06,56.08,12300.0,49.5203,49.5467,49.4497,49.4673,12300.0
2013-03-27 10:20:00,56.1,56.16,56.08,56.15,5100.0,49.485,49.5379,49.4673,49.5291,5100.0
2013-03-27 10:30:00,56.15,56.15,56.03,56.06,11200.0,49.5291,49.5291,49.4232,49.4497,11200.0
2013-03-27 10:40:00,56.09,56.17,56.07,56.13,4300.0,49.4761,49.5467,49.4585,49.5114,4300.0
2013-03-27 10:50:00,56.17,56.17,56.05,56.14,9600.0,49.5467,49.5467,49.4409,49.5203,9600.0
2013-03-27 11:00:00,56.17,56.17,56.07,56.07,2300.0,49.5467,49.5467,49.4585,49.4585,2300.0
2013-03-27 11:10:00,56.07,56.24,56.07,56.18,13700.0,49.4585,49.6085,49.4585,49.5555,13700.0
2013-03-27 11:20:00,56.19,56.2,56.14,56.18,12100.0,49.5644,49.5732,49.5203,49.5555,12100.0
2013-03-27 11:30:00,56.18,56.4,56.16,56.36,21200.0,49.5555,49.7496,49.5379,49.7143,21200.0
2013-03-27 11:40:00,56.35,56.38,56.32,56.33,28100.0,49.7055,49.732,49.679,49.6878,28100.0
2013-03-27 11:50:00,56.35,56.38,56.3,56.32,19300.0,49.7055,49.732,49.6614,49.679,19300.0
2013-03-27 12:00:00,56.34,56.43,56.33,56.37,9000.0,49.6967,49.7761,49.6878,49.7231,9000.0
2013-03-27 12:10:00,56.39,56.41,56.33,56.33,6700.0,49.7408,49.7584,49.6878,49.6878,6700.0
2013-03-27 12:20:00,56.34,56.39,56.33,56.37,4400.0,49.6967,49.7408,49.6878,49.7231,4400.0
2013-03-27 12:30:00,56.35,56.4,56.35,56.38,16200.0,49.7055,49.7496,49.7055,49.732,16200.0
2013-03-27 12:40:00,56.38,56.44,56.37,56.37,6400.0,49.732,49.7849,49.7231,49.7231,6400.0
2013-03-27 12:50:00,56.37,56.41,56.35,56.35,16600.0,49.7231,49.7584,49.7055,49.7055,16600.0
2013-03-27 13:00:00,56.36,56.36,56.31,56.33,14000.0,49.7143,49.7143,49.6702,49.6878,14000.0
2013-03-27 13:10:00,56.3,56.36,56.3,56.36,4000.0,49.6614,49.7143,49.6614,49.7143,4000.0
2013-03-27 13:20:00,56.34,56.37,56.31,56.36,5500.0,49.6967,49.7231,49.6702,49.7143,5500.0
2013-03-27 13:30:00,56.35,56.38,56.32,56.34,5200.0,49.7055,49.732,49.679,49.6967,5200.0
2013-03-27 13:40:00,56.34,56.36,56.34,56.34,5600.0,49.6967,49.7143,49.6967,49.6967,5600.0
2013-03-27 13:50:00,56.35,56.38,56.33,56.35,14900.0,49.7055,49.732,49.6878,49.7055,14900.0
2013-03-27 14:00:00,56.37,56.42,56.35,56.39,8800.0,49.7231,49.7672,49.7055,49.7408,8800.0
2013-03-27 14:10:00,56.37,56.39,56.34,56.35,6700.0,49.7231,49.7408,49.6967,49.7055,6700.0
2013-03-27 14:20:00,56.36,56.4,56.32,56.38,32000.0,49.7143,49.7496,49.679,49.732,32000.0
2013-03-27 14:30:00,56.37,56.45,56.35,56.44,19100.0,49.7231,49.7937,49.7055,49.7849,19100.0
2013-03-27 14:40:00,56.44,56.52,56.44,56.48,12700.0,49.7849,49.8554,49.7849,49.8202,12700.0
2013-03-27 14:50:00,56.46,56.53,56.44,56.5,11200.0,49.8025,49.8643,49.7849,49.8378,11200.0
2013-03-27 15:00:00,56.51,56.54,56.47,56.54,18500.0,49.8466,49.8731,49.8113,49.8731,18500.0
2013-03-27 15:10:00,56.54,56.6,56.53,56.6,10200.0,49.8731,49.926,49.8643,49.926,10200.0
2013-03-27 15:20:00,56.6,56.67,56.59,56.65,17000.0,49.926,49.9878,49.9172,49.9701,17000.0
2013-03-27 15:30:00,56.65,56.7,56.62,56.65,16900.0,49.9701,50.0142,49.9437,49.9701,16900.0
2013-03-27 15:40:00,56.65,56.7,56.62,56.64,13100.0,49.9701,50.0142,49.9437,49.9613,13100.0
2013-03-27 15:50:00,56.65,56.67,56.59,56.65,31000.0,49.9701,49.9878,49.9172,49.9701,31000.0
2013-03-28 09:30:00,56.59,56.77,56.52,56.52,5300.0,49.9172,50.076,49.8554,49.8554,5300.0
2013-03-28 09:40:00,56.55,56.62,56.44,56.62,7000.0,49.8819,49.9437,49.7849,49.9437,7000.0
2013-03-28 09:50:00,56.6,56.77,56.52,56.73,14200.0,49.926,50.076,49.8554,50.0407,14200.0
2013-03-28 10:00:00,56.73,57.07,56.73,56.93,57700.0,50.0407,50.3406,50.0407,50.2171,57700.0
2013-03-28 10:10:00,56.88,57.05,56.86,56.86,7900.0,50.173,50.323,50.1554,50.1554,7900.0
2013-03-28 10:20:00,56.88,56.93,56.84,56.85,5500.0,50.173,50.2171,50.1377,50.1465,5500.0
2013-03-28 10:30:00,56.88,56.94,56.83,56.83,5300.0,50.173,50.2259,50.1289,50.1289,5300.0
2013-03-28 10:40:00,56.83,56.88,56.8,56.8,7000.0,50.1289,50.173,50.1024,50.1024,7000.0
2013-03-28 10:50:00,56.78,56.91,56.78,56.91,10400.0,50.0848,50.1995,50.0848,50.1995,10400.0
2013-03-28 11:00:00,56.88,56.92,56.85,56.88,3100.0,50.173,50.2083,50.1465,50.173,3100.0
2013-03-28 11:10:00,56.9,56.91,56.86,56.89,6300.0,50.1906,50.1995,50.1554,50.1818,6300.0
2013-03-28 11:20:00,56.87,56.94,56.82,56.89,37900.0,50.1642,50.2259,50.1201,50.1818,37900.0
2013-03-28 11:30:00,56.9,56.92,56.83,56.86,9700.0,50.1906,50.2083,50.1289,50.1554,9700.0
2013-03-28 11:40:00,56.84,56.86,56.81,56.81,4900.0,50.1377,50.1554,50.1113,50.1113,4900.0
2013-03-28 11:50:00,56.83,56.85,56.78,56.84,8100.0,50.1289,50.1465,50.0848,50.1377,8100.0
2013-03-28 12:00:00,56.83,56.92,56.79,56.83,24500.0,50.1289,50.2083,50.0936,50.1289,24500.0
2013-03-28 12:10:00,56.86,56.92,56.82,56.87,18000.0,50.1554,50.2083,50.1201,50.1642,18000.0
2013-03-28 12:20:00,56.88,56.94,56.86,56.92,30100.0,50.173,50.2259,50.1554,50.2083,30100.0
2013-03-28 12:30:00,56.91,56.96,56.89,56.93,7000.0,50.1995,50.2436,50.1818,50.2171,7000.0
2013-03-28 12:40:00,56.91,56.96,56.85,56.93,7000.0,50.1995,50.2436,50.1465,50.2171,7000.0
2013-03-28 12:50:00,56.94,56.95,56.88,56.9,3700.0,50.2259,50.2347,50.173,50.1906,3700.0
2013-03-28 13:00:00,56.92,56.97,56.9,56.93,5600.0,50.2083,50.2524,50.1906,50.2171,5600.0
2013-03-28 13:10:00,56.92,56.94,56.85,56.93,8300.0,50.2083,50.2259,50.1465,50.2171,8300.0
2013-03-28 13:20:00,56.92,56.94,56.88,56.89,5300.0,50.2083,50.2259,50.173,50.1818,5300.0
2013-03-28 13:30:00,56.9,56.93,56.86,56.86,5900.0,50.1906,50.2171,50.1554,50.1554,5900.0
2013-03-28 13:40:00,56.87,56.89,56.85,56.85,3300.0,50.1642,50.1818,50.1465,50.1465,3300.0
2013-03-28 13:50:00,56.87,56.98,56.87,56.98,11900.0,50.1642,50.2612,50.1642,50.2612,11900.0
2013-03-28 14:00:00,56.99,57.05,56.97,57.02,8500.0,50.27,50.323,50.2524,50.2965,8500.0
2013-03-28 14:10:00,57.01,57.05,56.99,57.01,9500.0,50.2877,50.323,50.27,50.2877,9500.0
2013-03-28 14:20:00,57.04,57.05,57.0,57.03,5500.0,50.3141,50.323,50.2788,50.3053,5500.0
2013-03-28 14:30:00,57.01,57.04,56.99,57.01,7900.0,50.2877,50.3141,50.27,50.2877,7900.0
2013-03-28 14:40:00,57.0,57.06,57.0,57.05,6500.0,50.2788,50.3318,50.2788,50.323,6500.0
2013-03-28 14:50:00,57.05,57.18,57.05,57.17,12900.0,50.323,50.4376,50.323,50.4288,12900.0
2013-03-28 15:00:00,57.15,57.19,57.02,57.11,17500.0,50.4112,50.4464,50.2965,50.3759,17500.0
2013-03-28 15:10:00,57.14,57.18,57.13,57.18,8000.0,50.4023,50.4376,50.3935,50.4376,8000.0
2013-03-28 15:20:00,57.18,57.34,57.18,57.32,41700.0,50.4376,50.5788,50.4376,50.5611,41700.0
2013-03-28 15:30:00,57.32,57.49,57.31,57.47,36100.0,50.5611,50.7111,50.5523,50.6934,36100.0
2013-03-28 15:40:00,57.47,57.59,57.43,57.59,49800.0,50.6934,50.7993,50.6581,50.7993,49800.0
2013-03-28 15:50:00,57.58,57.68,57.56,57.59,143900.0,50.7905,50.8787,50.7728,50.7993,143900.0
2013-04-01 09:30:00,57.46,57.63,57.0,57.24,38400.0,50.6846,50.8346,50.2788,50.4905,38400.0
2013-04-01 09:40:00,57.31,57.33,57.1,57.1,14000.0,50.5523,50.5699,50.3671,50.3671,14000.0
2013-04-01 09:50:00,57.15,57.15,56.9,56.91,10300.0,50.4112,50.4112,50.1906,50.1995,10300.0
2013-04-01 10:00:00,56.86,56.88,56.72,56.76,7400.0,50.1554,50.173,50.0319,50.0671,7400.0
2013-04-01 10:10:00,56.78,56.8,56.74,56.75,3500.0,50.0848,50.1024,50.0495,50.0583,3500.0
2013-04-01 10:20:00,56.74,56.76,56.71,56.74,5500.0,50.0495,50.0671,50.023,50.0495,5500.0
2013-04-01 10:30:00,56.71,56.73,56.62,56.64,9000.0,50.023,50.0407,49.9437,49.9613,9000.0
2013-04-01 10:40:00,56.64,56.64,56.43,56.51,11100.0,49.9613,49.9613,49.7761,49.8466,11100.0
2013-04-01 10:50:00,56.52,56.55,56.47,56.47,3600.0,49.8554,49.8819,49.8113,49.8113,3600.0
2013-04-01 11:00:00,56.44,56.47,56.39,56.47,7600.0,49.7849,49.8113,49.7408,49.8113,7600.0
2013-04-01 11:10:00,56.47,56.5,56.4,56.4,7700.0,49.8113,49.8378,49.7496,49.7496,7700.0
2013-04-01 11:20:00,56.39,56.4,56.34,56.38,9600.0,49.7408,49.7496,49.6967,49.732,9600.0
2013-04-01 11:30:00,56.38,56.4,56.35,56.38,13000.0,49.732,49.7496,49.7055,49.732,13000.0
2013-04-01 11:40:00,56.38,56.47,56.37,56.46,6000.0,49.732,49.8113,49.7231,49.8025,6000.0
2013-04-01 11:50:00,56.48,56.53,56.46,56.52,6800.0,49.8202,49.8643,49.8025,49.8554,6800.0
2013-04-01 12:00:00,56.52,56.56,56.48,56.56,3700.0,49.8554,49.8907,49.8202,49.8907,3700.0
2013-04-01 12:10:00,56.57,56.6,56.51,56.54,13800.0,49.8996,49.926,49.8466,49.8731,13800.0
2013-04-01 12:20:00,56.54,56.59,56.5,56.54,5400.0,49.8731,49.9172,49.8378,49.8731,5400.0
2013-04-01 12:30:00,56.56,56.56,56.5,56.53,4500.0,49.8907,49.8907,49.8378,49.8643,4500.0
2013-04-01 12:40:00,56.53,56.57,56.5,56.56,11500.0,49.8643,49.8996,49.8378,49.8907,11500.0
2013-04-01 12:50:00,56.56,56.64,56.56,56.62,5400.0,49.8907,49.9613,49.8907,49.9437,5400.0
2013-04-01 13:00:00,56.63,56.69,56.62,56.68,3500.0,49.9525,50.0054,49.9437,49.9966,3500.0
2013-04-01 13:10:00,56.68,56.68,56.67,56.67,3600.0,49.9966,49.9966,49.9878,49.9878,3600.0
2013-04-01 13:20:00,56.68,56.75,56.67,56.73,7900.0,49.9966,50.0583,49.9878,50.0407,7900.0
2013-04-01 13:30:00,56.74,56.74,56.71,56.71,5500.0,50.0495,50.0495,50.023,50.023,5500.0
2013-04-01 13:40:00,56.72,56.72,56.58,56.64,9600.0,50.0319,50.0319,49.9084,49.9613,9600.0
2013-04-01 13:50:00,56.63,56.7,56.63,56.69,5900.0,49.9525,50.0142,49.9525,50.0054,5900.0
2013-04-01 14:00:00,56.69,56.76,56.67,56.74,5900.0,50.0054,50.0671,49.9878,50.0495,5900.0
2013-04-01 14:10:00,56.74,56.79,56.73,56.74,9000.0,50.0495,50.0936,50.0407,50.0495,9000.0
2013-04-01 14:20:00,56.75,56.78,56.74,56.75,6800.0,50.0583,50.0848,50.0495,50.0583,6800.0
2013-04-01 14:30:00,56.76,56.76,56.7,56.72,3600.0,50.0671,50.0671,50.0142,50.0319,3600.0
2013-04-01 14:40:00,56.71,56.72,56.67,56.68,6200.0,50.023,50.0319,49.9878,49.9966,6200.0
2013-04-01 14:50:00,56.7,56.75,56.68,56.7,20400.0,50.0142,50.0583,49.9966,50.0142,20400.0
2013-04-01 15:00:00,56.68,56.74,56.65,56.68,9300.0,49.9966,50.0495,49.9701,49.9966,9300.0
2013-04-01 15:10:00,56.68,56.69,56.61,56.61,8300.0,49.9966,50.0054,49.9348,49.9348,8300.0
2013-04-01 15:20:00,56.6,56.62,56.55,56.61,5300.0,49.926,49.9437,49.8819,49.9348,5300.0
2013-04-01 15:30:00,56.59,56.64,56.57,56.61,12100.0,49.9172,49.9613,49.8996,49.9348,12100.0
2013-04-01 15:40:00,56.62,56.69,56.59,56.66,11600.0,49.9437,50.0054,49.9172,49.9789,11600.0
2013-04-01 15:50:00,56.67,56.77,56.64,56.74,33700.0,49.9878,50.076,49.9613,50.0495,33700.0
2013-04-02 09:30:00,56.99,56.99,56.65,56.71,36000.0,50.27,50.27,49.9701,50.023,36000.0
2013-04-02 09:40:00,56.7,56.95,56.7,56.95,12900.0,50.0142,50.2347,50.0142,50.2347,12900.0
2013-04-02 09:50:00,56.91,56.94,56.84,56.89,12900.0,50.1995,50.2259,50.1377,50.1818,12900.0
2013-04-02 10:00:00,56.9,57.04,56.89,57.0,13300.0,50.1906,50.3141,50.1818,50.2788,13300.0
2013-04-02 10:10:00,56.95,56.96,56.79,56.8,10700.0,50.2347,50.2436,50.0936,50.1024,10700.0
2013-04-02 10:20:00,56.78,56.83,56.67,56.67,23500.0,50.0848,50.1289,49.9878,49.9878,23500.0
2013-04-02 10:30:00,56.64,56.69,56.59,56.65,12100.0,49.9613,50.0054,49.9172,49.9701,12100.0
2013-04-02 10:40:00,56.66,56.73,56.63,56.71,7200.0,49.9789,50.0407,49.9525,50.023,7200.0
2013-04-02 10:50:00,56.71,56.71,56.65,56.67,3600.0,50.023,50.023,49.9701,49.9878,3600.0
2013-04-02 11:00:00,56.67,56.71,56.65,56.68,10900.0,49.9878,50.023,49.9701,49.9966,10900.0
2013-04-02 11:10:00,56.67,56.76,56.67,56.76,9900.0,49.9878,50.0671,49.9878,50.0671,9900.0
2013-04-02 11:20:00,56.75,56.85,56.74,56.8,9800.0,50.0583,50.1465,50.0495,50.1024,9800.0
2013-04-02 11:30:00,56.8,56.88,56.77,56.86,8500.0,50.1024,50.173,50.076,50.1554,8500.0
2013-04-02 11:40:00,56.86,56.9,56.84,56.9,10900.0,50.1554,50.1906,50.1377,50.1906,10900.0
2013-04-02 11:50:00,56.9,56.98,56.89,56.98,12400.0,50.1906,50.2612,50.1818,50.2612,12400.0
2013-04-02 12:00:00,56.98,57.05,56.98,57.05,6800.0,50.2612,50.323,50.2612,50.323,6800.0
2013-04-02 12:10:00,57.04,57.08,57.03,57.07,7500.0,50.3141,50.3494,50.3053,50.3406,7500.0
2013-04-02 12:20:00,57.07,57.13,57.07,57.11,6400.0,50.3406,50.3935,50.3406,50.3759,6400.0
2013-04-02 12:30:00,57.08,57.11,57.08,57.11,8400.0,50.3494,50.3759,50.3494,50.3759,8400.0
2013-04-02 12:40:00,57.1,57.12,57.06,57.12,12500.0,50.3671,50.3847,50.3318,50.3847,12500.0
2013-04-02 12:50:00,57.12,57.18,57.12,57.16,5100.0,50.3847,50.4376,50.3847,50.42,5100.0
2013-04-02 13:00:00,57.15,57.17,57.14,57.16,4100.0,50.4112,50.4288,50.4023,50.42,4100.0
2013-04-02 13:10:00,57.15,57.24,57.15,57.21,10500.0,50.4112,50.4905,50.4112,50.4641,10500.0
2013-04-02 13:20:00,57.2,57.2,57.16,57.18,8700.0,50.4553,50.4553,50.42,50.4376,8700.0
2013-04-02 13:30:00,57.16,57.23,57.15,57.21,9000.0,50.42,50.4817,50.4112,50.4641,9000.0
2013-04-02 13:40:00,57.22,57.22,57.19,57.21,7600.0,50.4729,50.4729,50.4464,50.4641,7600.0
2013-04-02 13:50:00,57.2,57.21,57.15,57.16,7800.0,50.4553,50.4641,50.4112,50.42,7800.0
2013-04-02 14:00:00,57.12,57.18,57.12,57.18,18700.0,50.3847,50.4376,50.3847,50.4376,18700.0
2013-04-02 14:10:00,57.18,57.18,57.12,57.13,14200.0,50.4376,50.4376,50.3847,50.3935,14200.0
2013-04-02 14:20:00,57.14,57.18,57.11,57.13,9900.0,50.4023,50.4376,50.3759,50.3935,9900.0
2013-04-02 14:30:00,57.13,57.15,57.06,57.14,23400.0,50.3935,50.4112,50.3318,50.4023,23400.0
2013-04-02 14:40:00,57.14,57.15,57.11,57.14,10400.0,50.4023,50.4112,50.3759,50.4023,10400.0
2013-04-02 14:50:00,57.14,57.22,57.09,57.22,22400.0,50.4023,50.4729,50.3582,50.4729,22400.0
2013-04-02 15:00:00,57.2,57.33,57.15,57.31,29600.0,50.4553,50.5699,50.4112,50.5523,29600.0
2013-04-02 15:10:00,57.3,57.33,57.24,57.3,16900.0,50.5435,50.5699,50.4905,50.5435,16900.0
2013-04-02 15:20:00,57.3,57.41,57.28,57.4,35300.0,50.5435,50.6405,50.5258,50.6317,35300.0
2013-04-02 15:30:00,57.41,57.41,57.29,57.35,47400.0,50.6405,50.6405,50.5347,50.5876,47400.0
2013-04-02 15:40:00,57.34,57.36,57.2,57.22,48100.0,50.5788,50.5964,50.4553,50.4729,48100.0
2013-04-02 15:50:00,57.21,57.41,57.21,57.36,70500.0,50.4641,50.6405,50.4641,50.5964,70500.0
2013-04-03 09:30:00,57.27,57.39,57.17,57.36,8100.0,50.517,50.6229,50.4288,50.5964,8100.0
2013-04-03 09:40:00,57.37,57.37,57.1,57.1,9500.0,50.6052,50.6052,50.3671,50.3671,9500.0
2013-04-03 09:50:00,57.1,57.17,57.03,57.05,10100.0,50.3671,50.4288,50.3053,50.323,10100.0
2013-04-03 10:00:00,57.06,57.09,56.79,56.84,12100.0,50.3318,50.3582,50.0936,50.1377,12100.0
2013-04-03 10:10:00,56.84,56.91,56.74,56.9,11600.0,50.1377,50.1995,50.0495,50.1906,11600.0
2013-04-03 10:20:00,56.9,56.94,56.82,56.82,9900.0,50.1906,50.2259,50.1201,50.1201,9900.0
2013-04-03 10:30:00,56.83,56.92,56.78,56.91,15200.0,50.1289,50.2083,50.0848,50.1995,15200.0
2013-04-03 10:40:00,56.91,56.93,56.79,56.85,45300.0,50.1995,50.2171,50.0936,50.1465,45300.0
2013-04-03 10:50:00,56.84,56.88,56.78,56.8,13900.0,50.1377,50.173,50.0848,50.1024,13900.0
2013-04-03 11:00:00,56.76,56.79,56.55,56.56,9900.0,50.0671,50.0936,49.8819,49.8907,9900.0
2013-04-03 11:10:00,56.55,56.59,56.54,56.56,7900.0,49.8819,49.9172,49.8731,49.8907,7900.0
2013-04-03 11:20:00,56.52,56.67,56.52,56.57,16700.0,49.8554,49.9878,49.8554,49.8996,16700.0
2013-04-03 11:30:00,56.54,56.57,56.43,56.44,12100.0,49.8731,49.8996,49.7761,49.7849,12100.0
2013-04-03 11:40:00,56.43,56.61,56.4,56.58,12200.0,49.7761,49.9348,49.7496,49.9084,12200.0
2013-04-03 11:50:00,56.57,56.59,56.54,56.56,6100.0,49.8996,49.9172,49.8731,49.8907,6100.0
2013-04-03 12:00:00,56.54,56.64,56.52,56.52,11300.0,49.8731,49.9613,49.8554,49.8554,11300.0
2013-04-03 12:10:00,56.53,56.6,56.49,56.54,29100.0,49.8643,49.926,49.829,49.8731,29100.0
2013-04-03 12:20:00,56.53,56.53,56.48,56.49,6700.0,49.8643,49.8643,49.8202,49.829,6700.0
2013-04-03 12:30:00,56.47,56.53,56.47,56.53,4200.0,49.8113,49.8643,49.8113,49.8643,4200.0
2013-04-03 12:40:00,56.53,56.58,56.48,56.57,10100.0,49.8643,49.9084,49.8202,49.8996,10100.0
2013-04-03 12:50:00,56.57,56.65,56.57,56.62,8700.0,49.8996,49.9701,49.8996,49.9437,8700.0
2013-04-03 13:00:00,56.65,56.65,56.57,56.57,10700.0,49.9701,49.9701,49.8996,49.8996,10700.0
2013-04-03 13:10:00,56.58,56.63,56.51,56.59,23000.0,49.9084,49.9525,49.8466,49.9172,23000.0
2013-04-03 13:20:00,56.57,56.57,56.48,56.51,6500.0,49.8996,49.8996,49.8202,49.8466,6500.0
2013-04-03 13:30:00,56.5,56.51,56.35,56.37,9300.0,49.8378,49.8466,49.7055,49.7231,9300.0
2013-04-03 13:40:00,56.38,56.39,56.3,56.3,12400.0,49.732,49.7408,49.6614,49.6614,12400.0
2013-04-03 13:50:00,56.29,56.31,56.24,56.25,13400.0,49.6526,49.6702,49.6085,49.6173,13400.0
2013-04-03 14:00:00,56.24,56.32,56.22,56.32,16200.0,49.6085,49.679,49.5908,49.679,16200.0
2013-04-03 14:10:00,56.31,56.38,56.31,56.31,13400.0,49.6702,49.732,49.6702,49.6702,13400.0
2013-04-03 14:20:00,56.31,56.33,56.3,56.31,16100.0,49.6702,49.6878,49.6614,49.6702,16100.0
2013-04-03 14:30:00,56.31,56.43,56.3,56.4,14700.0,49.6702,49.7761,49.6614,49.7496,14700.0
2013-04-03 14:40:00,56.41,56.53,56.39,56.5,12800.0,49.7584,49.8643,49.7408,49.8378,12800.0
2013-04-03 14:50:00,56.51,56.55,56.46,56.47,14800.0,49.8466,49.8819,49.8025,49.8113,14800.0
2013-04-03 15:00:00,56.47,56.52,56.42,56.5,11700.0,49.8113,49.8554,49.7672,49.8378,11700.0
2013-04-03 15:10:00,56.51,56.52,56.42,56.43,12200.0,49.8466,49.8554,49.7672,49.7761,12200.0
2013-04-03 15:20:00,56.42,56.42,56.37,56.42,18300.0,49.7672,49.7672,49.7231,49.7672,18300.0
2013-04-03 15:30:00,56.39,56.39,56.23,56.26,26500.0,49.7408,49.7408,49.5996,49.6261,26500.0
2013-04-03 15:40:00,56.27,56.38,56.24,56.32,58800.0,49.6349,49.732,49.6085,49.679,58800.0
2013-04-03 15:50:00,56.32,56.34,56.18,56.22,93000.0,49.679,49.6967,49.5555,49.5908,93000.0
2013-04-04 09:30:00,56.35,56.41,56.21,56.3,14800.0,49.7055,49.7584,49.582,49.6614,14800.0
2013-04-04 09:40:00,56.29,56.45,56.29,56.41,8600.0,49.6526,49.7937,49.6526,49.7584,8600.0
2013-04-04 09:50:00,56.38,56.54,56.38,56.52,8400.0,49.732,49.8731,49.732,49.8554,8400.0
2013-04-04 10:00:00,56.49,56.62,56.49,56.57,6000.0,49.829,49.9437,49.829,49.8996,6000.0
2013-04-04 10:10:00,56.54,56.54,56.39,56.43,6400.0,49.8731,49.8731,49.7408,49.7761,6400.0
2013-04-04 10:20:00,56.46,56.46,56.32,56.32,3700.0,49.8025,49.8025,49.679,49.679,3700.0
2013-04-04 10:30:00,56.4,56.48,56.38,56.43,6700.0,49.7496,49.8202,49.732,49.7761,6700.0
2013-04-04 10:40:00,56.44,56.55,56.44,56.53,7900.0,49.7849,49.8819,49.7849,49.8643,7900.0
2013-04-04 10:50:00,56.5,56.56,56.41,56.42,9200.0,49.8378,49.8907,49.7584,49.7672,9200.0
2013-04-04 11:00:00,56.42,56.45,56.26,56.28,20000.0,49.7672,49.7937,49.6261,49.6437,20000.0
2013-04-04 11:10:00,56.28,56.38,56.27,56.29,16000.0,49.6437,49.732,49.6349,49.6526,16000.0
2013-04-04 11:20:00,56.31,56.34,56.07,56.11,21400.0,49.6702,49.6967,49.4585,49.4938,21400.0
2013-04-04 11:30:00,56.1,56.21,56.0,56.18,12200.0,49.485,49.582,49.3968,49.5555,12200.0
2013-04-04 11:40:00,56.19,56.3,56.17,56.3,4700.0,49.5644,49.6614,49.5467,49.6614,4700.0
2013-04-04 11:50:00,56.32,56.38,56.31,56.38,2600.0,49.679,49.732,49.6702,49.732,2600.0
2013-04-04 12:00:00,56.36,56.42,56.29,56.32,14600.0,49.7143,49.7672,49.6526,49.679,14600.0
2013-04-04 12:10:00,56.32,56.43,56.26,56.43,25900.0,49.679,49.7761,49.6261,49.7761,25900.0
2013-04-04 12:20:00,56.41,56.42,56.35,56.4,5000.0,49.7584,49.7672,49.7055,49.7496,5000.0
2013-04-04 12:30:00,56.38,56.45,56.38,56.42,3300.0,49.732,49.7937,49.732,49.7672,3300.0
2013-04-04 12:40:00,56.41,56.45,56.39,56.45,4100.0,49.7584,49.7937,49.7408,49.7937,4100.0
2013-04-04 12:50:00,56.44,56.46,56.41,56.44,5800.0,49.7849,49.8025,49.7584,49.7849,5800.0
2013-04-04 13:00:00,56.42,56.44,56.38,56.43,8800.0,49.7672,49.7849,49.732,49.7761,8800.0
2013-04-04 13:10:00,56.43,56.43,56.38,56.43,5700.0,49.7761,49.7761,49.732,49.7761,5700.0
2013-04-04 13:20:00,56.47,56.52,56.44,56.52,7800.0,49.8113,49.8554,49.7849,49.8554,7800.0
2013-04-04 13:30:00,56.51,56.52,56.46,56.48,74800.0,49.8466,49.8554,49.8025,49.8202,74800.0
2013-04-04 13:40:00,56.49,56.53,56.48,56.52,28500.0,49.829,49.8643,49.8202,49.8554,28500.0
2013-04-04 13:50:00,56.53,56.53,56.5,56.51,4100.0,49.8643,49.8643,49.8378,49.8466,4100.0
2013-04-04 14:00:00,56.5,56.51,56.48,56.49,6200.0,49.8378,49.8466,49.8202,49.829,6200.0
2013-04-04 14:10:00,56.49,56.55,56.48,56.54,3800.0,49.829,49.8819,49.8202,49.8731,3800.0
2013-04-04 14:20:00,56.54,56.58,56.53,56.56,6700.0,49.8731,49.9084,49.8643,49.8907,6700.0
2013-04-04 14:30:00,56.57,56.61,56.56,56.61,9300.0,49.8996,49.9348,49.8907,49.9348,9300.0
2013-04-04 14:40:00,56.6,56.63,56.6,56.63,6600.0,49.926,49.9525,49.926,49.9525,6600.0
2013-04-04 14:50:00,56.63,56.63,56.57,56.57,8900.0,49.9525,49.9525,49.8996,49.8996,8900.0
2013-04-04 15:00:00,56.57,56.64,56.57,56.59,9400.0,49.8996,49.9613,49.8996,49.9172,9400.0
2013-04-04 15:10:00,56.58,56.61,56.53,56.53,59700.0,49.9084,49.9348,49.8643,49.8643,59700.0
2013-04-04 15:20:00,56.54,56.61,56.53,56.59,8900.0,49.8731,49.9348,49.8643,49.9172,8900.0
2013-04-04 15:30:00,56.59,56.67,56.58,56.59,33100.0,49.9172,49.9878,49.9084,49.9172,33100.0
2013-04-04 15:40:00,56.6,56.67,56.59,56.61,15800.0,49.926,49.9878,49.9172,49.9348,15800.0
2013-04-04 15:50:00,56.62,56.71,56.62,56.68,47900.0,49.9437,50.023,49.9437,49.9966,47900.0
2013-04-05 09:30:00,56.04,56.06,55.87,56.0,24100.0,49.432,49.4497,49.2821,49.3968,24100.0
2013-04-05 09:40:00,55.98,56.16,55.96,56.08,13400.0,49.3791,49.5379,49.3615,49.4673,13400.0
2013-04-05 09:50:00,56.02,56.11,55.94,56.07,44800.0,49.4144,49.4938,49.3438,49.4585,44800.0
2013-04-05 10:00:00,56.03,56.07,55.97,56.06,13900.0,49.4232,49.4585,49.3703,49.4497,13900.0
2013-04-05 10:10:00,56.1,56.12,55.99,56.0,8900.0,49.485,49.5026,49.3879,49.3968,8900.0
2013-04-05 10:20:00,56.0,56.11,55.98,56.02,9100.0,49.3968,49.4938,49.3791,49.4144,9100.0
2013-04-05 10:30:00,56.02,56.11,56.0,56.06,7000.0,49.4144,49.4938,49.3968,49.4497,7000.0
2013-04-05 10:40:00,56.04,56.05,56.0,56.04,5800.0,49.432,49.4409,49.3968,49.432,5800.0
2013-04-05 10:50:00,56.06,56.13,56.05,56.11,5900.0,49.4497,49.5114,49.4409,49.4938,5900.0
2013-04-05 11:00:00,56.1,56.11,56.02,56.05,6900.0,49.485,49.4938,49.4144,49.4409,6900.0
2013-04-05 11:10:00,56.04,56.17,56.0,56.0,14100.0,49.432,49.5467,49.3968,49.3968,14100.0
2013-04-05 11:20:00,56.0,56.11,56.0,56.07,7800.0,49.3968,49.4938,49.3968,49.4585,7800.0
2013-04-05 11:30:00,56.08,56.09,56.04,56.04,4500.0,49.4673,49.4761,49.432,49.432,4500.0
2013-04-05 11:40:00,56.06,56.15,56.06,56.13,5500.0,49.4497,49.5291,49.4497,49.5114,5500.0
2013-04-05 11:50:00,56.11,56.16,56.07,56.15,7800.0,49.4938,49.5379,49.4585,49.5291,7800.0
2013-04-05 12:00:00,56.14,56.16,56.06,56.16,7700.0,49.5203,49.5379,49.4497,49.5379,7700.0
2013-04-05 12:10:00,56.15,56.18,56.12,56.18,7800.0,49.5291,49.5555,49.5026,49.5555,7800.0
2013-04-05 12:20:00,56.18,56.18,56.06,56.12,6300.0,49.5555,49.5555,49.4497,49.5026,6300.0
2013-04-05 12:30:00,56.12,56.16,56.12,56.15,7200.0,49.5026,49.5379,49.5026,49.5291,7200.0
2013-04-05 12:40:00,56.15,56.15,56.1,56.13,3100.0,49.5291,49.5291,49.485,49.5114,3100.0
2013-04-05 12:50:00,56.11,56.14,56.06,56.11,6000.0,49.4938,49.5203,49.4497,49.4938,6000.0
2013-04-05 13:00:00,56.1,56.14,56.09,56.1,2300.0,49.485,49.5203,49.4761,49.485,2300.0
2013-04-05 13:10:00,56.09,56.14,56.09,56.14,4500.0,49.4761,49.5203,49.4761,49.5203,4500.0
2013-04-05 13:20:00,56.14,56.18,56.13,56.18,14900.0,49.5203,49.5555,49.5114,49.5555,14900.0
2013-04-05 13:30:00,56.19,56.19,56.1,56.11,11300.0,49.5644,49.5644,49.485,49.4938,11300.0
2013-04-05 13:40:00,56.13,56.2,56.1,56.19,7500.0,49.5114,49.5732,49.485,49.5644,7500.0
2013-04-05 13:50:00,56.17,56.18,56.15,56.15,11800.0,49.5467,49.5555,49.5291,49.5291,11800.0
2013-04-05 14:00:00,56.16,56.19,56.15,56.15,7000.0,49.5379,49.5644,49.5291,49.5291,7000.0
2013-04-05 14:10:00,56.15,56.18,56.12,56.13,12300.0,49.5291,49.5555,49.5026,49.5114,12300.0
2013-04-05 14:20:00,56.15,56.21,56.15,56.19,5500.0,49.5291,49.582,49.5291,49.5644,5500.0
2013-04-05 14:30:00,56.18,56.2,56.15,56.15,6300.0,49.5555,49.5732,49.5291,49.5291,6300.0
2013-04-05 14:40:00,56.14,56.22,56.14,56.2,14400.0,49.5203,49.5908,49.5203,49.5732,14400.0
2013-04-05 14:50:00,56.21,56.21,56.19,56.2,4200.0,49.582,49.582,49.5644,49.5732,4200.0
2013-04-05 15:00:00,56.2,56.22,56.18,56.22,14200.0,49.5732,49.5908,49.5555,49.5908,14200.0
2013-04-05 15:10:00,56.21,56.25,56.19,56.2,11000.0,49.582,49.6173,49.5644,49.5732,11000.0
2013-04-05 15:20:00,56.2,56.23,56.18,56.21,11700.0,49.5732,49.5996,49.5555,49.582,11700.0
2013-04-05 15:30:00,56.22,56.3,56.19,56.25,26300.0,49.5908,49.6614,49.5644,49.6173,26300.0
2013-04-05 15:40:00,56.24,56.31,56.21,56.3,37600.0,49.6085,49.6702,49.582,49.6614,37600.0
2013-04-05 15:50:00,56.31,56.31,56.21,56.26,93300.0,49.6702,49.6702,49.582,49.6261,93300.0
2013-04-08 09:30:00,56.22,56.55,56.22,56.49,17400.0,49.5908,49.8819,49.5908,49.829,17400.0
2013-04-08 09:40:00,56.48,56.56,56.41,56.51,10800.0,49.8202,49.8907,49.7584,49.8466,10800.0
2013-04-08 09:50:00,56.51,56.57,56.42,56.44,40100.0,49.8466,49.8996,49.7672,49.7849,40100.0
2013-04-08 10:00:00,56.45,56.52,56.41,56.49,20300.0,49.7937,49.8554,49.7584,49.829,20300.0
2013-04-08 10:10:00,56.48,56.54,56.43,56.46,26200.0,49.8202,49.8731,49.7761,49.8025,26200.0
2013-04-08 10:20:00,56.47,56.56,56.47,56.51,15200.0,49.8113,49.8907,49.8113,49.8466,15200.0
2013-04-08 10:30:00,56.56,56.57,56.52,56.56,7300.0,49.8907,49.8996,49.8554,49.8907,7300.0
2013-04-08 10:40:00,56.56,56.64,56.52,56.64,34200.0,49.8907,49.9613,49.8554,49.9613,34200.0
2013-04-08 10:50:00,56.6,56.67,56.56,56.56,18500.0,49.926,49.9878,49.8907,49.8907,18500.0
2013-04-08 11:00:00,56.55,56.62,56.49,56.62,14900.0,49.8819,49.9437,49.829,49.9437,14900.0
2013-04-08 11:10:00,56.62,56.63,56.5,56.55,9700.0,49.9437,49.9525,49.8378,49.8819,9700.0
2013-04-08 11:20:00,56.54,56.64,56.54,56.56,6700.0,49.8731,49.9613,49.8731,49.8907,6700.0
2013-04-08 11:30:00,56.54,56.64,56.54,56.64,15700.0,49.8731,49.9613,49.8731,49.9613,15700.0
2013-04-08 11:40:00,56.62,56.62,56.58,56.61,6000.0,49.9437,49.9437,49.9084,49.9348,6000.0
2013-04-08 11:50:00,56.6,56.7,56.56,56.68,9300.0,49.926,50.0142,49.8907,49.9966,9300.0
2013-04-08 12:00:00,56.67,56.7,56.66,56.66,6700.0,49.9878,50.0142,49.9789,49.9789,6700.0
2013-04-08 12:10:00,56.66,56.68,56.66,56.68,6500.0,49.9789,49.9966,49.9789,49.9966,6500.0
2013-04-08 12:20:00,56.67,56.69,56.63,56.67,7800.0,49.9878,50.0054,49.9525,49.9878,7800.0
2013-04-08 12:30:00,56.66,56.71,56.66,56.7,8000.0,49.9789,50.023,49.9789,50.0142,8000.0
2013-04-08 12:40:00,56.72,56.72,56.67,56.69,1800.0,50.0319,50.0319,49.9878,50.0054,1800.0
2013-04-08 12:50:00,56.69,56.7,56.68,56.68,4200.0,50.0054,50.0142,49.9966,49.9966,4200.0
2013-04-08 13:00:00,56.7,56.72,56.66,56.7,11400.0,50.0142,50.0319,49.9789,50.0142,11400.0
2013-04-08 13:10:00,56.7,56.73,56.69,56.71,10600.0,50.0142,50.0407,50.0054,50.023,10600.0
2013-04-08 13:20:00,56.7,56.74,56.69,56.7,5600.0,50.0142,50.0495,50.0054,50.0142,5600.0
2013-04-08 13:30:00,56.68,56.72,56.68,56.71,4300.0,49.9966,50.0319,49.9966,50.023,4300.0
2013-04-08 13:40:00,56.72,56.8,56.71,56.79,12000.0,50.0319,50.1024,50.023,50.0936,12000.0
2013-04-08 13:50:00,56.79,56.79,56.76,56.79,6500.0,50.0936,50.0936,50.0671,50.0936,6500.0
2013-04-08 14:00:00,56.79,56.8,56.77,56.8,9400.0,50.0936,50.1024,50.076,50.1024,9400.0
2013-04-08 14:10:00,56.79,56.82,56.79,56.82,8000.0,50.0936,50.1201,50.0936,50.1201,8000.0
2013-04-08 14:20:00,56.82,56.83,56.81,56.81,12100.0,50.1201,50.1289,50.1113,50.1113,12100.0
2013-04-08 14:30:00,56.81,56.83,56.78,56.82,6400.0,50.1113,50.1289,50.0848,50.1201,6400.0
2013-04-08 14:40:00,56.81,56.84,56.77,56.84,6200.0,50.1113,50.1377,50.076,50.1377,6200.0
2013-04-08 14:50:00,56.85,56.89,56.84,56.89,8700.0,50.1465,50.1818,50.1377,50.1818,8700.0
2013-04-08 15:00:00,56.89,56.95,56.87,56.92,21800.0,50.1818,50.2347,50.1642,50.2083,21800.0
2013-04-08 15:10:00,56.92,57.0,56.89,56.89,14700.0,50.2083,50.2788,50.1818,50.1818,14700.0
2013-04-08 15:20:00,56.89,56.96,56.88,56.96,6600.0,50.1818,50.2436,50.173,50.2436,6600.0
2013-04-08 15:30:00,56.95,57.0,56.93,56.94,18900.0,50.2347,50.2788,50.2171,50.2259,18900.0
2013-04-08 15:40:00,56.94,56.95,56.9,56.92,25900.0,50.2259,50.2347,50.1906,50.2083,25900.0
2013-04-08 15:50:00,56.94,57.02,56.92,56.97,123000.0,50.2259,50.2965,50.2083,50.2524,123000.0
2013-04-09 09:30:00,57.14,57.25,57.13,57.22,7700.0,50.4023,50.4994,50.3935,50.4729,7700.0
2013-04-09 09:40:00,57.2,57.28,57.18,57.26,13500.0,50.4553,50.5258,50.4376,50.5082,13500.0
2013-04-09 09:50:00,57.28,57.4,57.2,57.34,23200.0,50.5258,50.6317,50.4553,50.5788,23200.0
2013-04-09 10:00:00,57.34,57.44,57.34,57.44,11100.0,50.5788,50.667,50.5788,50.667,11100.0
2013-04-09 10:10:00,57.45,57.55,57.43,57.44,18900.0,50.6758,50.764,50.6581,50.667,18900.0
2013-04-09 10:20:00,57.45,57.56,57.45,57.5,6100.0,50.6758,50.7728,50.6758,50.7199,6100.0
2013-04-09 10:30:00,57.55,57.59,57.52,57.59,12100.0,50.764,50.7993,50.7375,50.7993,12100.0
2013-04-09 10:40:00,57.57,57.69,57.55,57.61,13600.0,50.7816,50.8875,50.764,50.8169,13600.0
2013-04-09 10:50:00,57.64,57.66,57.48,57.55,13000.0,50.8434,50.861,50.7022,50.764,13000.0
2013-04-09 11:00:00,57.55,57.59,57.51,57.55,16600.0,50.764,50.7993,50.7287,50.764,16600.0
2013-04-09 11:10:00,57.56,57.66,57.53,57.53,14700.0,50.7728,50.861,50.7464,50.7464,14700.0
2013-04-09 11:20:00,57.5,57.51,57.43,57.46,7300.0,50.7199,50.7287,50.6581,50.6846,7300.0
2013-04-09 11:30:00,57.45,57.56,57.43,57.51,11500.0,50.6758,50.7728,50.6581,50.7287,11500.0
2013-04-09 11:40:00,57.52,57.59,57.52,57.57,8300.0,50.7375,50.7993,50.7375,50.7816,8300.0
2013-04-09 11:50:00,57.58,57.62,57.58,57.59,8500.0,50.7905,50.8257,50.7905,50.7993,8500.0
2013-04-09 12:00:00,57.6,57.6,57.56,57.6,5100.0,50.8081,50.8081,50.7728,50.8081,5100.0
2013-04-09 12:10:00,57.61,57.64,57.6,57.63,6700.0,50.8169,50.8434,50.8081,50.8346,6700.0
2013-04-09 12:20:00,57.63,57.64,57.59,57.64,6400.0,50.8346,50.8434,50.7993,50.8434,6400.0
2013-04-09 12:30:00,57.64,57.84,57.63,57.83,39800.0,50.8434,51.0198,50.8346,51.011,39800.0
2013-04-09 12:40:00,57.82,57.83,57.77,57.77,6400.0,51.0022,51.011,50.9581,50.9581,6400.0
2013-04-09 12:50:00,57.79,57.82,57.78,57.8,8500.0,50.9757,51.0022,50.9669,50.9845,8500.0
2013-04-09 13:00:00,57.8,57.88,57.8,57.88,8100.0,50.9845,51.0551,50.9845,51.0551,8100.0
2013-04-09 13:10:00,57.87,58.0,57.84,57.97,9000.0,51.0463,51.1609,51.0198,51.1345,9000.0
2013-04-09 13:20:00,57.97,58.01,57.96,57.98,14900.0,51.1345,51.1698,51.1256,51.1433,14900.0
2013-04-09 13:30:00,57.98,58.04,57.96,57.97,12900.0,51.1433,51.1962,51.1256,51.1345,12900.0
2013-04-09 13:40:00,57.96,57.99,57.91,57.99,9100.0,51.1256,51.1521,51.0815,51.1521,9100.0
2013-04-09 13:50:00,58.0,58.0,57.93,57.96,6900.0,51.1609,51.1609,51.0992,51.1256,6900.0
2013-04-09 14:00:00,57.95,58.07,57.95,58.07,17200.0,51.1168,51.2227,51.1168,51.2227,17200.0
2013-04-09 14:10:00,58.07,58.13,58.06,58.09,11200.0,51.2227,51.2756,51.2139,51.2403,11200.0
2013-04-09 14:20:00,58.09,58.09,58.07,58.09,6500.0,51.2403,51.2403,51.2227,51.2403,6500.0
2013-04-09 14:30:00,58.1,58.16,58.05,58.05,10600.0,51.2491,51.3021,51.205,51.205,10600.0
2013-04-09 14:40:00,58.06,58.14,58.06,58.1,10600.0,51.2139,51.2844,51.2139,51.2491,10600.0
2013-04-09 14:50:00,58.11,58.17,58.11,58.14,9200.0,51.258,51.3109,51.258,51.2844,9200.0
2013-04-09 15:00:00,58.16,58.16,57.96,57.97,17400.0,51.3021,51.3021,51.1256,51.1345,17400.0
2013-04-09 15:10:00,57.96,58.01,57.95,58.0,10300.0,51.1256,51.1698,51.1168,51.1609,10300.0
2013-04-09 15:20:00,58.02,58.02,57.95,57.96,11200.0,51.1786,51.1786,51.1168,51.1256,11200.0
2013-04-09 15:30:00,57.97,58.01,57.92,57.96,20400.0,51.1345,51.1698,51.0904,51.1256,20400.0
2013-04-09 15:40:00,57.96,58.03,57.95,57.98,21800.0,51.1256,51.1874,51.1168,51.1433,21800.0
2013-04-09 15:50:00,57.98,58.05,57.92,57.98,44100.0,51.1433,51.205,51.0904,51.1433,44100.0
2013-04-10 09:30:00,58.08,58.23,58.07,58.15,11800.0,51.2315,51.3638,51.2227,51.2932,11800.0
2013-04-10 09:40:00,58.17,58.17,57.73,57.91,19900.0,51.3109,51.3109,50.9228,51.0815,19900.0
2013-04-10 09:50:00,57.87,57.96,57.8,57.87,35200.0,51.0463,51.1256,50.9845,51.0463,35200.0
2013-04-10 10:00:00,57.91,58.15,57.84,58.1,7600.0,51.0815,51.2932,51.0198,51.2491,7600.0
2013-04-10 10:10:00,58.1,58.19,58.0,58.12,7200.0,51.2491,51.3285,51.1609,51.2668,7200.0
2013-04-10 10:20:00,58.13,58.17,58.04,58.14,8500.0,51.2756,51.3109,51.1962,51.2844,8500.0
2013-04-10 10:30:00,58.08,58.18,58.08,58.14,7900.0,51.2315,51.3197,51.2315,51.2844,7900.0
2013-04-10 10:40:00,58.12,58.29,58.09,58.22,12400.0,51.2668,51.4167,51.2403,51.355,12400.0
2013-04-10 10:50:00,58.21,58.36,58.2,58.35,5000.0,51.3462,51.4785,51.3373,51.4697,5000.0
2013-04-10 11:00:00,58.35,58.53,58.32,58.52,5400.0,51.4697,51.6284,51.4432,51.6196,5400.0
2013-04-10 11:10:00,58.51,58.57,58.42,58.42,5700.0,51.6108,51.6637,51.5314,51.5314,5700.0
2013-04-10 11:20:00,58.42,58.59,58.41,58.41,37100.0,51.5314,51.6814,51.5226,51.5226,37100.0
2013-04-10 11:30:00,58.4,58.41,58.32,58.33,4700.0,51.5138,51.5226,51.4432,51.452,4700.0
2013-04-10 11:40:00,58.34,58.38,58.32,58.35,4800.0,51.4608,51.4961,51.4432,51.4697,4800.0
2013-04-10 11:50:00,58.37,58.49,58.36,58.45,11300.0,51.4873,51.5932,51.4785,51.5579,11300.0
2013-04-10 12:00:00,58.47,58.59,58.42,58.59,10800.0,51.5755,51.6814,51.5314,51.6814,10800.0
2013-04-10 12:10:00,58.59,58.88,58.57,58.86,20600.0,51.6814,51.9372,51.6637,51.9195,20600.0
2013-04-10 12:20:00,58.83,59.07,58.83,59.06,27800.0,51.8931,52.1048,51.8931,52.0959,27800.0
2013-04-10 12:30:00,59.05,59.08,58.79,58.88,13200.0,52.0871,52.1136,51.8578,51.9372,13200.0
2013-04-10 12:40:00,58.91,58.91,58.79,58.85,7000.0,51.9636,51.9636,51.8578,51.9107,7000.0
2013-04-10 12:50:00,58.84,58.88,58.75,58.84,6900.0,51.9019,51.9372,51.8225,51.9019,6900.0
2013-04-10 13:00:00,58.82,58.86,58.67,58.75,9900.0,51.8842,51.9195,51.7519,51.8225,9900.0
2013-04-10 13:10:00,58.73,58.86,58.73,58.84,10000.0,51.8049,51.9195,51.8049,51.9019,10000.0
2013-04-10 13:20:00,58.85,58.91,58.83,58.9,7700.0,51.9107,51.9636,51.8931,51.9548,7700.0
2013-04-10 13:30:00,58.87,58.95,58.81,58.86,7800.0,51.9283,51.9989,51.8754,51.9195,7800.0
2013-04-10 13:40:00,58.9,59.04,58.83,59.03,13500.0,51.9548,52.0783,51.8931,52.0695,13500.0
2013-04-10 13:50:00,59.04,59.05,58.92,58.98,23200.0,52.0783,52.0871,51.9725,52.0254,23200.0
2013-04-10 14:00:00,58.98,59.07,58.91,58.99,34200.0,52.0254,52.1048,51.9636,52.0342,34200.0
2013-04-10 14:10:00,58.99,59.02,58.89,58.91,34400.0,52.0342,52.0607,51.946,51.9636,34400.0
2013-04-10 14:20:00,58.88,58.95,58.8,58.8,14200.0,51.9372,51.9989,51.8666,51.8666,14200.0
2013-04-10 14:30:00,58.79,58.82,58.7,58.79,13800.0,51.8578,51.8842,51.7784,51.8578,13800.0
2013-04-10 14:40:00,58.79,58.83,58.75,58.75,8600.0,51.8578,51.8931,51.8225,51.8225,8600.0
2013-04-10 14:50:00,58.76,58.76,58.68,58.71,14000.0,51.8313,51.8313,51.7607,51.7872,14000.0
2013-04-10 15:00:00,58.72,58.81,58.72,58.77,16300.0,51.796,51.8754,51.796,51.8401,16300.0
2013-04-10 15:10:00,58.75,58.83,58.7,58.73,37400.0,51.8225,51.8931,51.7784,51.8049,37400.0
2013-04-10 15:20:00,58.73,58.77,58.69,58.7,14900.0,51.8049,51.8401,51.7696,51.7784,14900.0
2013-04-10 15:30:00,58.7,58.81,58.67,58.73,23600.0,51.7784,51.8754,51.7519,51.8049,23600.0
2013-04-10 15:40:00,58.75,58.89,58.74,58.82,51900.0,51.8225,51.946,51.8137,51.8842,51900.0
2013-04-10 15:50:00,58.81,58.87,58.77,58.84,109600.0,51.8754,51.9283,51.8401,51.9019,109600.0
2013-04-11 09:30:00,58.81,58.86,58.59,58.69,15100.0,51.8754,51.9195,51.6814,51.7696,15100.0
2013-04-11 09:40:00,58.68,58.86,58.64,58.86,5500.0,51.7607,51.9195,51.7255,51.9195,5500.0
2013-04-11 09:50:00,58.85,58.85,58.68,58.79,27100.0,51.9107,51.9107,51.7607,51.8578,27100.0
2013-04-11 10:00:00,58.8,58.96,58.78,58.89,40600.0,51.8666,52.0077,51.849,51.946,40600.0
2013-04-11 10:10:00,58.91,58.91,58.8,58.83,6600.0,51.9636,51.9636,51.8666,51.8931,6600.0
2013-04-11 10:20:00,58.85,58.87,58.82,58.86,5500.0,51.9107,51.9283,51.8842,51.9195,5500.0
2013-04-11 10:30:00,58.86,58.87,58.8,58.86,7800.0,51.9195,51.9283,51.8666,51.9195,7800.0
2013-04-11 10:40:00,58.85,59.0,58.82,58.94,31600.0,51.9107,52.043,51.8842,51.9901,31600.0
2013-04-11 10:50:00,58.95,59.13,58.95,59.12,16900.0,51.9989,52.1577,51.9989,52.1489,16900.0
2013-04-11 11:00:00,59.13,59.15,59.08,59.12,20000.0,52.1577,52.1753,52.1136,52.1489,20000.0
2013-04-11 11:10:00,59.11,59.2,59.11,59.2,8300.0,52.14,52.2194,52.14,52.2194,8300.0
2013-04-11 11:20:00,59.2,59.2,59.1,59.19,22200.0,52.2194,52.2194,52.1312,52.2106,22200.0
2013-04-11 11:30:00,59.18,59.21,59.13,59.16,6000.0,52.2018,52.2283,52.1577,52.1842,6000.0
2013-04-11 11:40:00,59.15,59.23,59.13,59.23,7000.0,52.1753,52.2459,52.1577,52.2459,7000.0
2013-04-11 11:50:00,59.22,59.25,59.2,59.21,7000.0,52.2371,52.2635,52.2194,52.2283,7000.0
2013-04-11 12:00:00,59.22,59.23,59.12,59.15,9900.0,52.2371,52.2459,52.1489,52.1753,9900.0
2013-04-11 12:10:00,59.12,59.13,59.0,59.01,14600.0,52.1489,52.1577,52.043,52.0518,14600.0
2013-04-11 12:20:00,59.03,59.14,59.0,59.06,28700.0,52.0695,52.1665,52.043,52.0959,28700.0
2013-04-11 12:30:00,59.06,59.18,59.06,59.18,4800.0,52.0959,52.2018,52.0959,52.2018,4800.0
2013-04-11 12:40:00,59.16,59.25,59.16,59.24,3900.0,52.1842,52.2635,52.1842,52.2547,3900.0
2013-04-11 12:50:00,59.24,59.33,59.24,59.33,5600.0,52.2547,52.3341,52.2547,52.3341,5600.0
2013-04-11 13:00:00,59.33,59.37,59.28,59.29,6900.0,52.3341,52.3694,52.29,52.2988,6900.0
2013-04-11 13:10:00,59.3,59.31,59.25,59.25,6500.0,52.3076,52.3165,52.2635,52.2635,6500.0
2013-04-11 13:20:00,59.26,59.26,59.16,59.18,4400.0,52.2724,52.2724,52.1842,52.2018,4400.0
2013-04-11 13:30:00,59.18,59.28,59.18,59.27,9600.0,52.2018,52.29,52.2018,52.2812,9600.0
2013-04-11 13:40:00,59.26,59.26,59.17,59.21,6300.0,52.2724,52.2724,52.193,52.2283,6300.0
2013-04-11 13:50:00,59.21,59.23,59.15,59.18,12300.0,52.2283,52.2459,52.1753,52.2018,12300.0
2013-04-11 14:00:00,59.18,59.25,59.16,59.2,18400.0,52.2018,52.2635,52.1842,52.2194,18400.0
2013-04-11 14:10:00,59.2,59.2,59.12,59.12,28700.0,52.2194,52.2194,52.1489,52.1489,28700.0
2013-04-11 14:20:00,59.13,59.21,59.12,59.15,28600.0,52.1577,52.2283,52.1489,52.1753,28600.0
2013-04-11 14:30:00,59.15,59.22,59.14,59.19,13700.0,52.1753,52.2371,52.1665,52.2106,13700.0
2013-04-11 14:40:00,59.19,59.2,59.12,59.13,10200.0,52.2106,52.2194,52.1489,52.1577,10200.0
2013-04-11 14:50:00,59.12,59.21,59.09,59.19,11000.0,52.1489,52.2283,52.1224,52.2106,11000.0
2013-04-11 15:00:00,59.19,59.32,59.15,59.25,20900.0,52.2106,52.3253,52.1753,52.2635,20900.0
2013-04-11 15:10:00,59.25,59.26,59.17,59.23,18300.0,52.2635,52.2724,52.193,52.2459,18300.0
2013-04-11 15:20:00,59.25,59.26,59.19,59.2,17100.0,52.2635,52.2724,52.2106,52.2194,17100.0
2013-04-11 15:30:00,59.2,59.26,59.13,59.16,81500.0,52.2194,52.2724,52.1577,52.1842,81500.0
2013-04-11 15:40:00,59.16,59.16,59.05,59.05,49300.0,52.1842,52.1842,52.0871,52.0871,49300.0
2013-04-11 15:50:00,59.05,59.17,59.05,59.11,101200.0,52.0871,52.193,52.0871,52.14,101200.0
2013-04-12 09:30:00,58.95,59.12,58.9,59.04,86400.0,51.9989,52.1489,51.9548,52.0783,86400.0
2013-04-12 09:40:00,59.1,59.2,59.04,59.06,7000.0,52.1312,52.2194,52.0783,52.0959,7000.0
2013-04-12 09:50:00,59.05,59.08,58.91,58.98,13000.0,52.0871,52.1136,51.9636,52.0254,13000.0
2013-04-12 10:00:00,58.95,59.03,58.89,59.01,11700.0,51.9989,52.0695,51.946,52.0518,11700.0
2013-04-12 10:10:00,59.03,59.03,58.96,58.99,6700.0,52.0695,52.0695,52.0077,52.0342,6700.0
2013-04-12 10:20:00,58.98,59.03,58.91,59.0,21900.0,52.0254,52.0695,51.9636,52.043,21900.0
2013-04-12 10:30:00,59.01,59.02,58.95,58.97,2500.0,52.0518,52.0607,51.9989,52.0166,2500.0
2013-04-12 10:40:00,58.97,58.97,58.81,58.83,26300.0,52.0166,52.0166,51.8754,51.8931,26300.0
2013-04-12 10:50:00,58.84,58.88,58.81,58.83,6200.0,51.9019,51.9372,51.8754,51.8931,6200.0
2013-04-12 11:00:00,58.82,58.84,58.7,58.7,41900.0,51.8842,51.9019,51.7784,51.7784,41900.0
2013-04-12 11:10:00,58.72,58.83,58.72,58.81,5100.0,51.796,51.8931,51.796,51.8754,5100.0
2013-04-12 11:20:00,58.79,58.81,58.75,58.77,11000.0,51.8578,51.8754,51.8225,51.8401,11000.0
2013-04-12 11:30:00,58.74,58.8,58.73,58.8,12800.0,51.8137,51.8666,51.8049,51.8666,12800.0
2013-04-12 11:40:00,58.79,58.86,58.77,58.79,15000.0,51.8578,51.9195,51.8401,51.8578,15000.0
2013-04-12 11:50:00,58.79,58.84,58.79,58.82,10000.0,51.8578,51.9019,51.8578,51.8842,10000.0
2013-04-12 12:00:00,58.8,58.81,58.76,58.77,7400.0,51.8666,51.8754,51.8313,51.8401,7400.0
2013-04-12 12:10:00,58.79,58.81,58.76,58.79,11700.0,51.8578,51.8754,51.8313,51.8578,11700.0
2013-04-12 12:20:00,58.77,58.8,58.76,58.77,13300.0,51.8401,51.8666,51.8313,51.8401,13300.0
2013-04-12 12:30:00,58.78,58.86,58.76,58.83,20700.0,51.849,51.9195,51.8313,51.8931,20700.0
2013-04-12 12:40:00,58.83,58.87,58.8,58.8,23000.0,51.8931,51.9283,51.8666,51.8666,23000.0
2013-04-12 12:50:00,58.8,58.86,58.8,58.82,29200.0,51.8666,51.9195,51.8666,51.8842,29200.0
2013-04-12 13:00:00,58.83,58.84,58.8,58.84,13300.0,51.8931,51.9019,51.8666,51.9019,13300.0
2013-04-12 13:10:00,58.81,58.83,58.78,58.79,13500.0,51.8754,51.8931,51.849,51.8578,13500.0
2013-04-12 13:20:00,58.81,58.83,58.8,58.83,8600.0,51.8754,51.8931,51.8666,51.8931,8600.0
2013-04-12 13:30:00,58.83,58.86,58.8,58.85,17200.0,51.8931,51.9195,51.8666,51.9107,17200.0
2013-04-12 13:40:00,58.83,58.86,58.81,58.83,7400.0,51.8931,51.9195,51.8754,51.8931,7400.0
2013-04-12 13:50:00,58.85,58.85,58.8,58.81,8000.0,51.9107,51.9107,51.8666,51.8754,8000.0
2013-04-12 14:00:00,58.82,58.86,58.81,58.84,6800.0,51.8842,51.9195,51.8754,51.9019,6800.0
2013-04-12 14:10:00,58.85,58.85,58.82,58.82,6000.0,51.9107,51.9107,51.8842,51.8842,6000.0
2013-04-12 14:20:00,58.83,58.85,58.82,58.82,9000.0,51.8931,51.9107,51.8842,51.8842,9000.0
2013-04-12 14:30:00,58.82,58.85,58.82,58.85,5000.0,51.8842,51.9107,51.8842,51.9107,5000.0
2013-04-12 14:40:00,58.84,58.86,58.8,58.82,14500.0,51.9019,51.9195,51.8666,51.8842,14500.0
2013-04-12 14:50:00,58.81,58.84,58.8,58.82,17000.0,51.8754,51.9019,51.8666,51.8842,17000.0
2013-04-12 15:00:00,58.82,58.84,58.81,58.84,11900.0,51.8842,51.9019,51.8754,51.9019,11900.0
2013-04-12 15:10:00,58.84,58.92,58.82,58.92,20100.0,51.9019,51.9725,51.8842,51.9725,20100.0
2013-04-12 15:20:00,58.9,58.94,58.9,58.91,11200.0,51.9548,51.9901,51.9548,51.9636,11200.0
2013-04-12 15:30:00,58.92,58.98,58.9,58.96,14100.0,51.9725,52.0254,51.9548,52.0077,14100.0
2013-04-12 15:40:00,58.97,59.0,58.96,59.0,20300.0,52.0166,52.043,52.0077,52.043,20300.0
2013-04-12 15:50:00,59.0,59.03,58.94,58.96,60100.0,52.043,52.0695,51.9901,52.0077,60100.0
2013-04-15 09:30:00,58.69,58.7,58.39,58.7,9500.0,51.7696,51.7784,51.5049,51.7784,9500.0
2013-04-15 09:40:00,58.67,58.71,58.63,58.67,4800.0,51.7519,51.7872,51.7166,51.7519,4800.0
2013-04-15 09:50:00,58.71,58.79,58.66,58.79,1800.0,51.7872,51.8578,51.7431,51.8578,1800.0
2013-04-15 10:00:00,58.81,58.83,58.63,58.66,12000.0,51.8754,51.8931,51.7166,51.7431,12000.0
2013-04-15 10:10:00,58.67,58.8,58.67,58.76,11500.0,51.7519,51.8666,51.7519,51.8313,11500.0
2013-04-15 10:20:00,58.73,58.76,58.63,58.71,3300.0,51.8049,51.8313,51.7166,51.7872,3300.0
2013-04-15 10:30:00,58.71,58.74,58.65,58.74,20500.0,51.7872,51.8137,51.7343,51.8137,20500.0
2013-04-15 10:40:00,58.73,58.85,58.69,58.84,55200.0,51.8049,51.9107,51.7696,51.9019,55200.0
2013-04-15 10:50:00,58.79,58.79,58.68,58.77,7500.0,51.8578,51.8578,51.7607,51.8401,7500.0
2013-04-15 11:00:00,58.78,58.81,58.7,58.74,32200.0,51.849,51.8754,51.7784,51.8137,32200.0
2013-04-15 11:10:00,58.71,58.75,58.68,58.69,8000.0,51.7872,51.8225,51.7607,51.7696,8000.0
2013-04-15 11:20:00,58.71,58.72,58.65,58.7,12900.0,51.7872,51.796,51.7343,51.7784,12900.0
2013-04-15 11:30:00,58.7,58.81,58.65,58.81,7400.0,51.7784,51.8754,51.7343,51.8754,7400.0
2013-04-15 11:40:00,58.83,58.84,58.74,58.76,4400.0,51.8931,51.9019,51.8137,51.8313,4400.0
2013-04-15 11:50:00,58.71,58.72,58.52,58.54,110300.0,51.7872,51.796,51.6196,51.6373,110300.0
2013-04-15 12:00:00,58.54,58.54,58.39,58.42,5400.0,51.6373,51.6373,51.5049,51.5314,5400.0
2013-04-15 12:10:00,58.44,58.55,58.43,58.55,6900.0,51.549,51.6461,51.5402,51.6461,6900.0
2013-04-15 12:20:00,58.52,58.53,58.39,58.39,4700.0,51.6196,51.6284,51.5049,51.5049,4700.0
2013-04-15 12:30:00,58.4,58.4,58.2,58.29,11200.0,51.5138,51.5138,51.3373,51.4167,11200.0
2013-04-15 12:40:00,58.26,58.3,58.22,58.24,5200.0,51.3903,51.4256,51.355,51.3726,5200.0
2013-04-15 12:50:00,58.26,58.26,58.16,58.23,7300.0,51.3903,51.3903,51.3021,51.3638,7300.0
2013-04-15 13:00:00,58.25,58.39,58.21,58.39,18800.0,51.3815,51.5049,51.3462,51.5049,18800.0
2013-04-15 13:10:00,58.41,58.56,58.39,58.55,19600.0,51.5226,51.6549,51.5049,51.6461,19600.0
2013-04-15 13:20:00,58.55,58.61,58.48,58.52,34800.0,51.6461,51.699,51.5843,51.6196,34800.0
2013-04-15 13:30:00,58.49,58.53,58.48,58.5,5800.0,51.5932,51.6284,51.5843,51.602,5800.0
2013-04-15 13:40:00,58.48,58.52,58.43,58.51,7000.0,51.5843,51.6196,51.5402,51.6108,7000.0
2013-04-15 13:50:00,58.5,58.55,58.44,58.49,18000.0,51.602,51.6461,51.549,51.5932,18000.0
2013-04-15 14:00:00,58.47,58.49,58.39,58.42,7700.0,51.5755,51.5932,51.5049,51.5314,7700.0
2013-04-15 14:10:00,58.46,58.47,58.35,58.41,5900.0,51.5667,51.5755,51.4697,51.5226,5900.0
2013-04-15 14:20:00,58.37,58.41,58.35,58.36,9500.0,51.4873,51.5226,51.4697,51.4785,9500.0
2013-04-15 14:30:00,58.37,58.43,58.36,58.4,60600.0,51.4873,51.5402,51.4785,51.5138,60600.0
2013-04-15 14:40:00,58.4,58.45,58.39,58.45,11800.0,51.5138,51.5579,51.5049,51.5579,11800.0
2013-04-15 14:50:00,58.42,58.43,58.16,58.24,30300.0,51.5314,51.5402,51.3021,51.3726,30300.0
2013-04-15 15:00:00,58.21,58.27,58.12,58.16,62100.0,51.3462,51.3991,51.2668,51.3021,62100.0
2013-04-15 15:10:00,58.16,58.22,58.06,58.14,13200.0,51.3021,51.355,51.2139,51.2844,13200.0
2013-04-15 15:20:00,58.12,58.17,57.99,58.01,25900.0,51.2668,51.3109,51.1521,51.1698,25900.0
2013-04-15 15:30:00,58.01,58.03,57.81,57.95,27300.0,51.1698,51.1874,50.9933,51.1168,27300.0
2013-04-15 15:40:00,57.95,58.11,57.92,58.02,48700.0,51.1168,51.258,51.0904,51.1786,48700.0
2013-04-15 15:50:00,58.01,58.09,57.84,57.85,64500.0,51.1698,51.2403,51.0198,51.0286,64500.0
2013-04-16 09:30:00,58.33,58.56,58.01,58.44,15500.0,51.452,51.6549,51.1698,51.549,15500.0
2013-04-16 09:40:00,58.42,58.42,58.12,58.13,7300.0,51.5314,51.5314,51.2668,51.2756,7300.0
2013-04-16 09:50:00,58.11,58.15,57.97,58.04,5800.0,51.258,51.2932,51.1345,51.1962,5800.0
2013-04-16 10:00:00,58.11,58.24,58.08,58.23,12200.0,51.258,51.3726,51.2315,51.3638,12200.0
2013-04-16 10:10:00,58.25,58.34,58.22,58.25,15700.0,51.3815,51.4608,51.355,51.3815,15700.0
2013-04-16 10:20:00,58.2,58.38,58.19,58.2,18400.0,51.3373,51.4961,51.3285,51.3373,18400.0
2013-04-16 10:30:00,58.23,58.33,58.13,58.15,7100.0,51.3638,51.452,51.2756,51.2932,7100.0
2013-04-16 10:40:00,58.12,58.17,58.03,58.09,10600.0,51.2668,51.3109,51.1874,51.2403,10600.0
2013-04-16 10:50:00,58.13,58.27,58.13,58.25,18100.0,51.2756,51.3991,51.2756,51.3815,18100.0
2013-04-16 11:00:00,58.24,58.38,58.24,58.32,17500.0,51.3726,51.4961,51.3726,51.4432,17500.0
2013-04-16 11:10:00,58.36,58.5,58.23,58.5,7900.0,51.4785,51.602,51.3638,51.602,7900.0
2013-04-16 11:20:00,58.48,58.48,58.3,58.32,18300.0,51.5843,51.5843,51.4256,51.4432,18300.0
2013-04-16 11:30:00,58.33,58.39,58.31,58.34,6000.0,51.452,51.5049,51.4344,51.4608,6000.0
2013-04-16 11:40:00,58.33,58.42,58.3,58.39,25100.0,51.452,51.5314,51.4256,51.5049,25100.0
2013-04-16 11:50:00,58.41,58.48,58.41,58.41,5800.0,51.5226,51.5843,51.5226,51.5226,5800.0
2013-04-16 12:00:00,58.41,58.45,58.38,58.41,14900.0,51.5226,51.5579,51.4961,51.5226,14900.0
2013-04-16 12:10:00,58.41,58.45,58.31,58.31,11100.0,51.5226,51.5579,51.4344,51.4344,11100.0
2013-04-16 12:20:00,58.32,58.42,58.31,58.39,12700.0,51.4432,51.5314,51.4344,51.5049,12700.0
2013-04-16 12:30:00,58.38,58.47,58.32,58.42,15500.0,51.4961,51.5755,51.4432,51.5314,15500.0
2013-04-16 12:40:00,58.41,58.46,58.36,58.42,5300.0,51.5226,51.5667,51.4785,51.5314,5300.0
2013-04-16 12:50:00,58.43,58.53,58.39,58.48,5100.0,51.5402,51.6284,51.5049,51.5843,5100.0
2013-04-16 13:00:00,58.46,58.57,58.45,58.52,9700.0,51.5667,51.6637,51.5579,51.6196,9700.0
2013-04-16 13:10:00,58.53,58.54,58.46,58.53,15100.0,51.6284,51.6373,51.5667,51.6284,15100.0
2013-04-16 13:20:00,58.52,58.55,58.48,58.5,19400.0,51.6196,51.6461,51.5843,51.602,19400.0
2013-04-16 13:30:00,58.49,58.64,58.48,58.62,12500.0,51.5932,51.7255,51.5843,51.7078,12500.0
2013-04-16 13:40:00,58.63,58.63,58.48,58.52,7000.0,51.7166,51.7166,51.5843,51.6196,7000.0
2013-04-16 13:50:00,58.49,58.54,58.46,58.47,10200.0,51.5932,51.6373,51.5667,51.5755,10200.0
2013-04-16 14:00:00,58.47,58.54,58.44,58.47,15500.0,51.5755,51.6373,51.549,51.5755,15500.0
2013-04-16 14:10:00,58.48,58.53,58.42,58.48,11400.0,51.5843,51.6284,51.5314,51.5843,11400.0
2013-04-16 14:20:00,58.47,58.5,58.43,58.5,12100.0,51.5755,51.602,51.5402,51.602,12100.0
2013-04-16 14:30:00,58.47,58.52,58.38,58.38,22000.0,51.5755,51.6196,51.4961,51.4961,22000.0
2013-04-16 14:40:00,58.39,58.41,58.36,58.4,11200.0,51.5049,51.5226,51.4785,51.5138,11200.0
2013-04-16 14:50:00,58.41,58.49,58.31,58.33,21800.0,51.5226,51.5932,51.4344,51.452,21800.0
2013-04-16 15:00:00,58.33,58.37,58.3,58.32,14700.0,51.452,51.4873,51.4256,51.4432,14700.0
2013-04-16 15:10:00,58.33,58.4,58.3,58.37,16900.0,51.452,51.5138,51.4256,51.4873,16900.0
2013-04-16 15:20:00,58.37,58.42,58.35,58.4,14200.0,51.4873,51.5314,51.4697,51.5138,14200.0
2013-04-16 15:30:00,58.4,58.47,58.38,58.46,36100.0,51.5138,51.5755,51.4961,51.5667,36100.0
2013-04-16 15:40:00,58.47,58.57,58.46,58.48,47100.0,51.5755,51.6637,51.5667,51.5843,47100.0
2013-04-16 15:50:00,58.48,58.54,58.42,58.49,131700.0,51.5843,51.6373,51.5314,51.5932,131700.0
2013-04-17 09:30:00,58.26,58.6,58.11,58.43,57800.0,51.3903,51.6902,51.258,51.5402,57800.0
2013-04-17 09:40:00,58.4,58.4,58.01,58.28,15400.0,51.5138,51.5138,51.1698,51.4079,15400.0
2013-04-17 09:50:00,58.26,58.51,58.17,58.33,22600.0,51.3903,51.6108,51.3109,51.452,22600.0
2013-04-17 10:00:00,58.31,58.31,58.12,58.17,14700.0,51.4344,51.4344,51.2668,51.3109,14700.0
2013-04-17 10:10:00,58.19,58.35,58.17,58.25,44700.0,51.3285,51.4697,51.3109,51.3815,44700.0
2013-04-17 10:20:00,58.25,58.46,58.16,58.42,28500.0,51.3815,51.5667,51.3021,51.5314,28500.0
2013-04-17 10:30:00,58.38,58.4,58.15,58.17,12100.0,51.4961,51.5138,51.2932,51.3109,12100.0
2013-04-17 10:40:00,58.17,58.21,57.99,58.1,10500.0,51.3109,51.3462,51.1521,51.2491,10500.0
2013-04-17 10:50:00,58.11,58.2,58.1,58.12,34000.0,51.258,51.3373,51.2491,51.2668,34000.0
2013-04-17 11:00:00,58.11,58.21,57.96,58.02,14700.0,51.258,51.3462,51.1256,51.1786,14700.0
2013-04-17 11:10:00,58.07,58.2,58.03,58.03,10300.0,51.2227,51.3373,51.1874,51.1874,10300.0
2013-04-17 11:20:00,58.03,58.24,58.01,58.11,15300.0,51.1874,51.3726,51.1698,51.258,15300.0
2013-04-17 11:30:00,58.13,58.13,57.99,58.11,6800.0,51.2756,51.2756,51.1521,51.258,6800.0
2013-04-17 11:40:00,58.2,58.22,58.13,58.13,13700.0,51.3373,51.355,51.2756,51.2756,13700.0
2013-04-17 11:50:00,58.16,58.23,58.14,58.16,5700.0,51.3021,51.3638,51.2844,51.3021,5700.0
2013-04-17 12:00:00,58.18,58.22,58.11,58.11,4700.0,51.3197,51.355,51.258,51.258,4700.0
2013-04-17 12:10:00,58.1,58.19,57.97,58.05,12800.0,51.2491,51.3285,51.1345,51.205,12800.0
2013-04-17 12:20:00,58.05,58.06,57.88,57.88,8400.0,51.205,51.2139,51.0551,51.0551,8400.0
2013-04-17 12:30:00,57.88,58.03,57.88,58.03,6900.0,51.0551,51.1874,51.0551,51.1874,6900.0
2013-04-17 12:40:00,58.0,58.04,57.9,57.93,10900.0,51.1609,51.1962,51.0727,51.0992,10900.0
2013-04-17 12:50:00,57.93,58.17,57.88,58.15,13100.0,51.0992,51.3109,51.0551,51.2932,13100.0
2013-04-17 13:00:00,58.17,58.26,58.15,58.23,10500.0,51.3109,51.3903,51.2932,51.3638,10500.0
2013-04-17 13:10:00,58.2,58.2,58.11,58.16,7300.0,51.3373,51.3373,51.258,51.3021,7300.0
2013-04-17 13:20:00,58.16,58.25,58.13,58.14,7500.0,51.3021,51.3815,51.2756,51.2844,7500.0
2013-04-17 13:30:00,58.16,58.25,58.12,58.25,7300.0,51.3021,51.3815,51.2668,51.3815,7300.0
2013-04-17 13:40:00,58.25,58.31,58.22,58.22,8200.0,51.3815,51.4344,51.355,51.355,8200.0
2013-04-17 13:50:00,58.22,58.26,58.19,58.24,9700.0,51.355,51.3903,51.3285,51.3726,9700.0
2013-04-17 14:00:00,58.23,58.32,58.21,58.29,16800.0,51.3638,51.4432,51.3462,51.4167,16800.0
2013-04-17 14:10:00,58.3,58.31,58.24,58.24,9600.0,51.4256,51.4344,51.3726,51.3726,9600.0
2013-04-17 14:20:00,58.25,58.42,58.24,58.34,20400.0,51.3815,51.5314,51.3726,51.4608,20400.0
2013-04-17 14:30:00,58.35,58.35,58.25,58.26,16600.0,51.4697,51.4697,51.3815,51.3903,16600.0
2013-04-17 14:40:00,58.25,58.31,58.19,58.28,26100.0,51.3815,51.4344,51.3285,51.4079,26100.0
2013-04-17 14:50:00,58.25,58.37,58.19,58.32,18700.0,51.3815,51.4873,51.3285,51.4432,18700.0
2013-04-17 15:00:00,58.32,58.36,58.27,58.34,15500.0,51.4432,51.4785,51.3991,51.4608,15500.0
2013-04-17 15:10:00,58.35,58.53,58.32,58.51,24200.0,51.4697,51.6284,51.4432,51.6108,24200.0
2013-04-17 15:20:00,58.51,58.67,58.51,58.65,35000.0,51.6108,51.7519,51.6108,51.7343,35000.0
2013-04-17 15:30:00,58.61,58.63,58.51,58.54,37700.0,51.699,51.7166,51.6108,51.6373,37700.0
2013-04-17 15:40:00,58.54,58.73,58.49,58.69,51800.0,51.6373,51.8049,51.5932,51.7696,51800.0
2013-04-17 15:50:00,58.68,58.72,58.59,58.6,86400.0,51.7607,51.796,51.6814,51.6902,86400.0
2013-04-18 09:30:00,58.69,58.9,58.61,58.64,7500.0,51.7696,51.9548,51.699,51.7255,7500.0
2013-04-18 09:40:00,58.61,58.78,58.49,58.66,32100.0,51.699,51.849,51.5932,51.7431,32100.0
2013-04-18 09:50:00,58.65,58.77,58.47,58.49,17800.0,51.7343,51.8401,51.5755,51.5932,17800.0
2013-04-18 10:00:00,58.44,58.48,58.24,58.4,15200.0,51.549,51.5843,51.3726,51.5138,15200.0
2013-04-18 10:10:00,58.42,58.57,58.42,58.46,5700.0,51.5314,51.6637,51.5314,51.5667,5700.0
2013-04-18 10:20:00,58.45,58.59,58.35,58.59,10800.0,51.5579,51.6814,51.4697,51.6814,10800.0
2013-04-18 10:30:00,58.63,58.7,58.58,58.61,5700.0,51.7166,51.7784,51.6725,51.699,5700.0
2013-04-18 10:40:00,58.57,58.69,58.56,58.69,8300.0,51.6637,51.7696,51.6549,51.7696,8300.0
2013-04-18 10:50:00,58.69,58.79,58.68,58.74,5100.0,51.7696,51.8578,51.7607,51.8137,5100.0
2013-04-18 11:00:00,58.72,58.74,58.66,58.7,10900.0,51.796,51.8137,51.7431,51.7784,10900.0
2013-04-18 11:10:00,58.71,58.83,58.67,58.78,16000.0,51.7872,51.8931,51.7519,51.849,16000.0
2013-04-18 11:20:00,58.78,58.78,58.66,58.67,11700.0,51.849,51.849,51.7431,51.7519,11700.0
2013-04-18 11:30:00,58.66,58.74,58.64,58.66,14300.0,51.7431,51.8137,51.7255,51.7431,14300.0
2013-04-18 11:40:00,58.67,58.69,58.5,58.6,12900.0,51.7519,51.7696,51.602,51.6902,12900.0
2013-04-18 11:50:00,58.58,58.7,58.49,58.67,25300.0,51.6725,51.7784,51.5932,51.7519,25300.0
2013-04-18 12:00:00,58.67,58.69,58.6,58.64,9700.0,51.7519,51.7696,51.6902,51.7255,9700.0
2013-04-18 12:10:00,58.65,58.7,58.64,58.65,6900.0,51.7343,51.7784,51.7255,51.7343,6900.0
2013-04-18 12:20:00,58.64,58.66,58.58,58.61,5900.0,51.7255,51.7431,51.6725,51.699,5900.0
2013-04-18 12:30:00,58.61,58.64,58.57,58.58,21400.0,51.699,51.7255,51.6637,51.6725,21400.0
2013-04-18 12:40:00,58.56,58.76,58.56,58.74,17200.0,51.6549,51.8313,51.6549,51.8137,17200.0
2013-04-18 12:50:00,58.74,58.85,58.7,58.77,18600.0,51.8137,51.9107,51.7784,51.8401,18600.0
2013-04-18 13:00:00,58.75,58.8,58.71,58.73,6200.0,51.8225,51.8666,51.7872,51.8049,6200.0
2013-04-18 13:10:00,58.72,58.75,58.69,58.69,4400.0,51.796,51.8225,51.7696,51.7696,4400.0
2013-04-18 13:20:00,58.7,58.7,58.62,58.67,5700.0,51.7784,51.7784,51.7078,51.7519,5700.0
2013-04-18 13:30:00,58.67,58.76,58.61,58.73,30200.0,51.7519,51.8313,51.699,51.8049,30200.0
2013-04-18 13:40:00,58.75,58.78,58.7,58.78,11200.0,51.8225,51.849,51.7784,51.849,11200.0
2013-04-18 13:50:00,58.73,58.85,58.73,58.81,7600.0,51.8049,51.9107,51.8049,51.8754,7600.0
2013-04-18 14:00:00,58.8,58.8,58.69,58.69,6400.0,51.8666,51.8666,51.7696,51.7696,6400.0
2013-04-18 14:10:00,58.7,58.7,58.58,58.65,19800.0,51.7784,51.7784,51.6725,51.7343,19800.0
2013-04-18 14:20:00,58.64,58.7,58.6,58.7,14000.0,51.7255,51.7784,51.6902,51.7784,14000.0
2013-04-18 14:30:00,58.66,58.74,58.66,58.68,13800.0,51.7431,51.8137,51.7431,51.7607,13800.0
2013-04-18 14:40:00,58.7,58.72,58.61,58.65,12600.0,51.7784,51.796,51.699,51.7343,12600.0
2013-04-18 14:50:00,58.65,58.7,58.54,58.61,28300.0,51.7343,51.7784,51.6373,51.699,28300.0
2013-04-18 15:00:00,58.6,58.63,58.54,58.61,32500.0,51.6902,51.7166,51.6373,51.699,32500.0
2013-04-18 15:10:00,58.61,58.71,58.6,58.67,11200.0,51.699,51.7872,51.6902,51.7519,11200.0
2013-04-18 15:20:00,58.68,58.68,58.56,58.57,34600.0,51.7607,51.7607,51.6549,51.6637,34600.0
2013-04-18 15:30:00,58.57,58.66,58.57,58.61,39600.0,51.6637,51.7431,51.6637,51.699,39600.0
2013-04-18 15:40:00,58.62,58.78,58.61,58.76,31600.0,51.7078,51.849,51.699,51.8313,31600.0
2013-04-18 15:50:00,58.75,58.83,58.68,58.77,108500.0,51.8225,51.8931,51.7607,51.8401,108500.0
2013-04-19 09:30:00,58.89,58.98,58.68,58.88,90100.0,51.946,52.0254,51.7607,51.9372,90100.0
2013-04-19 09:40:00,58.82,58.9,58.68,58.68,51000.0,51.8842,51.9548,51.7607,51.7607,51000.0
2013-04-19 09:50:00,58.67,58.67,58.41,58.5,15500.0,51.7519,51.7519,51.5226,51.602,15500.0
2013-04-19 10:00:00,58.47,58.63,58.43,58.62,14600.0,51.5755,51.7166,51.5402,51.7078,14600.0
2013-04-19 10:10:00,58.65,58.66,58.51,58.52,20000.0,51.7343,51.7431,51.6108,51.6196,20000.0
2013-04-19 10:20:00,58.52,58.52,58.31,58.36,15000.0,51.6196,51.6196,51.4344,51.4785,15000.0
2013-04-19 10:30:00,58.39,58.6,58.39,58.49,28800.0,51.5049,51.6902,51.5049,51.5932,28800.0
2013-04-19 10:40:00,58.48,58.52,58.36,58.39,22000.0,51.5843,51.6196,51.4785,51.5049,22000.0
2013-04-19 10:50:00,58.38,58.4,58.3,58.36,41000.0,51.4961,51.5138,51.4256,51.4785,41000.0
2013-04-19 11:00:00,58.36,58.39,58.26,58.3,16600.0,51.4785,51.5049,51.3903,51.4256,16600.0
2013-04-19 11:10:00,58.3,58.42,58.25,58.38,14000.0,51.4256,51.5314,51.3815,51.4961,14000.0
2013-04-19 11:20:00,58.39,58.4,58.25,58.28,21600.0,51.5049,51.5138,51.3815,51.4079,21600.0
2013-04-19 11:30:00,58.3,58.35,58.29,58.31,43100.0,51.4256,51.4697,51.4167,51.4344,43100.0
2013-04-19 11:40:00,58.31,58.33,58.22,58.25,63400.0,51.4344,51.452,51.355,51.3815,63400.0
2013-04-19 11:50:00,58.25,58.28,58.15,58.17,112700.0,51.3815,51.4079,51.2932,51.3109,112700.0
2013-04-19 12:00:00,58.16,58.21,58.08,58.17,22700.0,51.3021,51.3462,51.2315,51.3109,22700.0
2013-04-19 12:10:00,58.17,58.22,58.13,58.14,14600.0,51.3109,51.355,51.2756,51.2844,14600.0
2013-04-19 12:20:00,58.15,58.16,58.07,58.07,18000.0,51.2932,51.3021,51.2227,51.2227,18000.0
2013-04-19 12:30:00,58.09,58.09,57.98,57.98,12200.0,51.2403,51.2403,51.1433,51.1433,12200.0
2013-04-19 12:40:00,57.98,57.98,57.8,57.8,26000.0,51.1433,51.1433,50.9845,50.9845,26000.0
2013-04-19 12:50:00,57.79,57.83,57.75,57.75,12500.0,50.9757,51.011,50.9404,50.9404,12500.0
2013-04-19 13:00:00,57.78,57.81,57.73,57.74,20500.0,50.9669,50.9933,50.9228,50.9316,20500.0
2013-04-19 13:10:00,57.75,57.88,57.71,57.84,13600.0,50.9404,51.0551,50.9051,51.0198,13600.0
2013-04-19 13:20:00,57.85,57.98,57.84,57.98,24000.0,51.0286,51.1433,51.0198,51.1433,24000.0
2013-04-19 13:30:00,57.98,58.0,57.9,57.9,17400.0,51.1433,51.1609,51.0727,51.0727,17400.0
2013-04-19 13:40:00,57.91,57.92,57.87,57.91,15200.0,51.0815,51.0904,51.0463,51.0815,15200.0
2013-04-19 13:50:00,57.91,58.0,57.9,57.94,11300.0,51.0815,51.1609,51.0727,51.108,11300.0
2013-04-19 14:00:00,57.94,58.09,57.93,58.07,55000.0,51.108,51.2403,51.0992,51.2227,55000.0
2013-04-19 14:10:00,58.07,58.15,58.02,58.15,16600.0,51.2227,51.2932,51.1786,51.2932,16600.0
2013-04-19 14:20:00,58.15,58.24,58.15,58.19,18000.0,51.2932,51.3726,51.2932,51.3285,18000.0
2013-04-19 14:30:00,58.2,58.23,58.15,58.16,39500.0,51.3373,51.3638,51.2932,51.3021,39500.0
2013-04-19 14:40:00,58.18,58.25,58.16,58.24,16300.0,51.3197,51.3815,51.3021,51.3726,16300.0
2013-04-19 14:50:00,58.24,58.34,58.23,58.33,18500.0,51.3726,51.4608,51.3638,51.452,18500.0
2013-04-19 15:00:00,58.33,58.37,58.27,58.36,61800.0,51.452,51.4873,51.3991,51.4785,61800.0
2013-04-19 15:10:00,58.35,58.38,58.28,58.29,18300.0,51.4697,51.4961,51.4079,51.4167,18300.0
2013-04-19 15:20:00,58.29,58.52,58.29,58.5,24600.0,51.4167,51.6196,51.4167,51.602,24600.0
2013-04-19 15:30:00,58.5,58.6,58.49,58.52,27300.0,51.602,51.6902,51.5932,51.6196,27300.0
2013-04-19 15:40:00,58.52,58.61,58.5,58.57,30200.0,51.6196,51.699,51.602,51.6637,30200.0
2013-04-19 15:50:00,58.58,58.65,58.54,58.61,96900.0,51.6725,51.7343,51.6373,51.699,96900.0
2013-04-22 09:30:00,58.7,58.88,58.33,58.37,13500.0,51.7784,51.9372,51.452,51.4873,13500.0
2013-04-22 09:40:00,58.3,58.41,58.14,58.19,15100.0,51.4256,51.5226,51.2844,51.3285,15100.0
2013-04-22 09:50:00,58.18,58.48,58.18,58.48,23700.0,51.3197,51.5843,51.3197,51.5843,23700.0
2013-04-22 10:00:00,58.47,58.48,58.27,58.3,32100.0,51.5755,51.5843,51.3991,51.4256,32100.0
2013-04-22 10:10:00,58.27,58.32,58.16,58.29,15200.0,51.3991,51.4432,51.3021,51.4167,15200.0
2013-04-22 10:20:00,58.27,58.48,58.27,58.35,15700.0,51.3991,51.5843,51.3991,51.4697,15700.0
2013-04-22 10:30:00,58.32,58.62,58.32,58.53,96300.0,51.4432,51.7078,51.4432,51.6284,96300.0
2013-04-22 10:40:00,58.51,58.71,58.46,58.66,30000.0,51.6108,51.7872,51.5667,51.7431,30000.0
2013-04-22 10:50:00,58.68,58.68,58.64,58.66,1700.0,51.7607,51.7607,51.7255,51.7431,1700.0
2013-04-22 11:00:00,58.67,58.98,58.58,58.83,89400.0,51.7519,52.0254,51.6725,51.8931,89400.0
2013-04-22 11:10:00,58.82,58.84,58.59,58.69,42700.0,51.8842,51.9019,51.6814,51.7696,42700.0
2013-04-22 11:20:00,58.7,58.83,58.68,58.76,40800.0,51.7784,51.8931,51.7607,51.8313,40800.0
2013-04-22 11:30:00,58.76,58.86,58.75,58.86,6000.0,51.8313,51.9195,51.8225,51.9195,6000.0
2013-04-22 11:40:00,58.88,58.92,58.86,58.88,2900.0,51.9372,51.9725,51.9195,51.9372,2900.0
2013-04-22 11:50:00,58.87,58.92,58.83,58.91,4800.0,51.9283,51.9725,51.8931,51.9636,4800.0
2013-04-22 12:00:00,58.91,58.97,58.83,58.92,14900.0,51.9636,52.0166,51.8931,51.9725,14900.0
2013-04-22 12:10:00,58.92,58.93,58.85,58.87,12300.0,51.9725,51.9813,51.9107,51.9283,12300.0
2013-04-22 12:20:00,58.86,59.03,58.86,58.93,6500.0,51.9195,52.0695,51.9195,51.9813,6500.0
2013-04-22 12:30:00,58.91,58.96,58.85,58.88,13700.0,51.9636,52.0077,51.9107,51.9372,13700.0
2013-04-22 12:40:00,58.9,59.06,58.89,59.01,20700.0,51.9548,52.0959,51.946,52.0518,20700.0
2013-04-22 12:50:00,59.0,59.01,58.93,59.0,8100.0,52.043,52.0518,51.9813,52.043,8100.0
2013-04-22 13:00:00,58.97,59.02,58.95,59.01,6400.0,52.0166,52.0607,51.9989,52.0518,6400.0
2013-04-22 13:10:00,59.0,59.08,59.0,59.05,10100.0,52.043,52.1136,52.043,52.0871,10100.0
2013-04-22 13:20:00,59.06,59.48,59.05,59.45,51500.0,52.0959,52.4664,52.0871,52.44,51500.0
2013-04-22 13:30:00,59.45,59.46,59.42,59.43,18100.0,52.44,52.4488,52.4135,52.4223,18100.0
2013-04-22 13:40:00,59.44,59.47,59.37,59.42,25000.0,52.4311,52.4576,52.3694,52.4135,25000.0
2013-04-22 13:50:00,59.4,59.47,59.33,59.39,23600.0,52.3959,52.4576,52.3341,52.387,23600.0
2013-04-22 14:00:00,59.41,59.5,59.4,59.44,22000.0,52.4047,52.4841,52.3959,52.4311,22000.0
2013-04-22 14:10:00,59.44,59.47,59.37,59.41,16600.0,52.4311,52.4576,52.3694,52.4047,16600.0
2013-04-22 14:20:00,59.4,59.53,59.39,59.52,20000.0,52.3959,52.5105,52.387,52.5017,20000.0
2013-04-22 14:30:00,59.53,59.55,59.47,59.54,15300.0,52.5105,52.5282,52.4576,52.5193,15300.0
2013-04-22 14:40:00,59.54,59.61,59.46,59.46,29200.0,52.5193,52.5811,52.4488,52.4488,29200.0
2013-04-22 14:50:00,59.43,59.46,59.35,59.38,11500.0,52.4223,52.4488,52.3517,52.3782,11500.0
2013-04-22 15:00:00,59.39,59.43,59.35,59.35,13200.0,52.387,52.4223,52.3517,52.3517,13200.0
2013-04-22 15:10:00,59.35,59.38,59.32,59.34,18900.0,52.3517,52.3782,52.3253,52.3429,18900.0
2013-04-22 15:20:00,59.33,59.48,59.33,59.42,32200.0,52.3341,52.4664,52.3341,52.4135,32200.0
2013-04-22 15:30:00,59.42,59.44,59.34,59.34,148000.0,52.4135,52.4311,52.3429,52.3429,148000.0
2013-04-22 15:40:00,59.34,59.35,59.24,59.26,82700.0,52.3429,52.3517,52.2547,52.2724,82700.0
2013-04-22 15:50:00,59.26,59.28,59.18,59.27,51900.0,52.2724,52.29,52.2018,52.2812,51900.0
2013-04-23 09:30:00,59.38,59.62,58.14,58.5,43600.0,52.3782,52.5899,51.2844,51.602,43600.0
2013-04-23 09:40:00,58.54,58.81,58.52,58.8,17500.0,51.6373,51.8754,51.6196,51.8666,17500.0
2013-04-23 09:50:00,58.81,59.05,58.81,58.96,30400.0,51.8754,52.0871,51.8754,52.0077,30400.0
2013-04-23 10:00:00,59.0,59.25,58.9,59.05,33300.0,52.043,52.2635,51.9548,52.0871,33300.0
2013-04-23 10:10:00,59.06,59.18,59.06,59.15,6300.0,52.0959,52.2018,52.0959,52.1753,6300.0
2013-04-23 10:20:00,59.18,59.23,59.09,59.16,7600.0,52.2018,52.2459,52.1224,52.1842,7600.0
2013-04-23 10:30:00,59.14,59.22,59.04,59.09,12500.0,52.1665,52.2371,52.0783,52.1224,12500.0
2013-04-23 10:40:00,59.09,59.35,59.08,59.33,57100.0,52.1224,52.3517,52.1136,52.3341,57100.0
2013-04-23 10:50:00,59.3,59.47,59.3,59.45,12000.0,52.3076,52.4576,52.3076,52.44,12000.0
2013-04-23 11:00:00,59.44,59.64,59.43,59.62,26300.0,52.4311,52.6076,52.4223,52.5899,26300.0
2013-04-23 11:10:00,59.63,59.95,59.53,59.95,140600.0,52.5987,52.881,52.5105,52.881,140600.0
2013-04-23 11:20:00,59.95,60.09,59.86,59.94,42500.0,52.881,53.0045,52.8016,52.8722,42500.0
2013-04-23 11:30:00,59.95,59.95,59.86,59.89,10100.0,52.881,52.881,52.8016,52.8281,10100.0
2013-04-23 11:40:00,59.89,59.95,59.84,59.89,9100.0,52.8281,52.881,52.784,52.8281,9100.0
2013-04-23 11:50:00,59.88,59.91,59.81,59.83,14100.0,52.8193,52.8457,52.7575,52.7751,14100.0
2013-04-23 12:00:00,59.82,59.82,59.7,59.76,9000.0,52.7663,52.7663,52.6605,52.7134,9000.0
2013-04-23 12:10:00,59.76,59.81,59.72,59.77,4500.0,52.7134,52.7575,52.6781,52.7222,4500.0
2013-04-23 12:20:00,59.77,59.98,59.75,59.96,20300.0,52.7222,52.9075,52.7046,52.8898,20300.0
2013-04-23 12:30:00,59.95,60.03,59.94,59.96,10700.0,52.881,52.9516,52.8722,52.8898,10700.0
2013-04-23 12:40:00,59.95,59.96,59.87,59.87,7200.0,52.881,52.8898,52.8104,52.8104,7200.0
2013-04-23 12:50:00,59.86,59.9,59.8,59.86,11300.0,52.8016,52.8369,52.7487,52.8016,11300.0
2013-04-23 13:00:00,59.89,59.91,59.41,59.41,17500.0,52.8281,52.8457,52.4047,52.4047,17500.0
2013-04-23 13:10:00,59.41,60.1,59.4,60.1,23300.0,52.4047,53.0133,52.3959,53.0133,23300.0
2013-04-23 13:20:00,60.03,60.08,59.91,59.94,8200.0,52.9516,52.9957,52.8457,52.8722,8200.0
2013-04-23 13:30:00,59.93,59.99,59.87,59.87,9800.0,52.8634,52.9163,52.8104,52.8104,9800.0
2013-04-23 13:40:00,59.9,59.98,59.84,59.93,12600.0,52.8369,52.9075,52.784,52.8634,12600.0
2013-04-23 13:50:00,59.91,59.95,59.87,59.89,7700.0,52.8457,52.881,52.8104,52.8281,7700.0
2013-04-23 14:00:00,59.9,59.91,59.83,59.86,9600.0,52.8369,52.8457,52.7751,52.8016,9600.0
2013-04-23 14:10:00,59.87,59.87,59.77,59.77,11900.0,52.8104,52.8104,52.7222,52.7222,11900.0
2013-04-23 14:20:00,59.79,59.88,59.77,59.84,13300.0,52.7399,52.8193,52.7222,52.784,13300.0
2013-04-23 14:30:00,59.82,59.91,59.8,59.9,15600.0,52.7663,52.8457,52.7487,52.8369,15600.0
2013-04-23 14:40:00,59.89,59.91,59.84,59.9,26100.0,52.8281,52.8457,52.784,52.8369,26100.0
2013-04-23 14:50:00,59.89,60.03,59.87,60.01,37500.0,52.8281,52.9516,52.8104,52.9339,37500.0
2013-04-23 15:00:00,60.02,60.07,60.01,60.05,39300.0,52.9427,52.9868,52.9339,52.9692,39300.0
2013-04-23 15:10:00,60.06,60.11,59.97,59.99,56900.0,52.978,53.0221,52.8986,52.9163,56900.0
2013-04-23 15:20:00,59.98,60.01,59.93,59.93,19400.0,52.9075,52.9339,52.8634,52.8634,19400.0
2013-04-23 15:30:00,59.95,59.98,59.89,59.94,28500.0,52.881,52.9075,52.8281,52.8722,28500.0
2013-04-23 15:40:00,59.94,59.95,59.89,59.94,81500.0,52.8722,52.881,52.8281,52.8722,81500.0
2013-04-23 15:50:00,59.94,59.99,59.91,59.94,91600.0,52.8722,52.9163,52.8457,52.8722,91600.0
2013-04-24 09:30:00,60.25,60.25,59.92,59.96,37400.0,53.1456,53.1456,52.8545,52.8898,37400.0
2013-04-24 09:40:00,59.98,60.12,59.96,60.05,46300.0,52.9075,53.031,52.8898,52.9692,46300.0
2013-04-24 09:50:00,60.05,60.06,59.97,60.05,6200.0,52.9692,52.978,52.8986,52.9692,6200.0
2013-04-24 10:00:00,60.04,60.22,59.99,60.08,70400.0,52.9604,53.1192,52.9163,52.9957,70400.0
2013-04-24 10:10:00,60.09,60.19,60.08,60.14,37700.0,53.0045,53.0927,52.9957,53.0486,37700.0
2013-04-24 10:20:00,60.15,60.17,60.12,60.17,9500.0,53.0574,53.0751,53.031,53.0751,9500.0
2013-04-24 10:30:00,60.16,60.17,60.09,60.1,27900.0,53.0662,53.0751,53.0045,53.0133,27900.0
2013-04-24 10:40:00,60.12,60.16,60.09,60.11,12500.0,53.031,53.0662,53.0045,53.0221,12500.0
2013-04-24 10:50:00,60.11,60.3,60.09,60.3,41600.0,53.0221,53.1897,53.0045,53.1897,41600.0
2013-04-24 11:00:00,60.3,60.32,60.15,60.2,26600.0,53.1897,53.2074,53.0574,53.1015,26600.0
2013-04-24 11:10:00,60.19,60.24,60.17,60.2,14000.0,53.0927,53.1368,53.0751,53.1015,14000.0
2013-04-24 11:20:00,60.2,60.21,60.14,60.2,14300.0,53.1015,53.1103,53.0486,53.1015,14300.0
2013-04-24 11:30:00,60.2,60.22,60.08,60.1,15700.0,53.1015,53.1192,52.9957,53.0133,15700.0
2013-04-24 11:40:00,60.1,60.17,60.1,60.13,8700.0,53.0133,53.0751,53.0133,53.0398,8700.0
2013-04-24 11:50:00,60.13,60.15,60.09,60.14,6700.0,53.0398,53.0574,53.0045,53.0486,6700.0
2013-04-24 12:00:00,60.11,60.16,60.05,60.1,58400.0,53.0221,53.0662,52.9692,53.0133,58400.0
2013-04-24 12:10:00,60.1,60.17,60.1,60.1,29400.0,53.0133,53.0751,53.0133,53.0133,29400.0
2013-04-24 12:20:00,60.11,60.15,60.1,60.12,10800.0,53.0221,53.0574,53.0133,53.031,10800.0
2013-04-24 12:30:00,60.11,60.14,60.03,60.03,8600.0,53.0221,53.0486,52.9516,52.9516,8600.0
2013-04-24 12:40:00,60.02,60.08,59.95,60.04,13200.0,52.9427,52.9957,52.881,52.9604,13200.0
2013-04-24 12:50:00,60.03,60.14,60.02,60.13,9800.0,52.9516,53.0486,52.9427,53.0398,9800.0
2013-04-24 13:00:00,60.1,60.15,60.05,60.07,54700.0,53.0133,53.0574,52.9692,52.9868,54700.0
2013-04-24 13:10:00,60.05,60.12,60.05,60.1,55600.0,52.9692,53.031,52.9692,53.0133,55600.0
2013-04-24 13:20:00,60.11,60.19,60.09,60.16,38900.0,53.0221,53.0927,53.0045,53.0662,38900.0
2013-04-24 13:30:00,60.16,60.21,60.15,60.17,17900.0,53.0662,53.1103,53.0574,53.0751,17900.0
2013-04-24 13:40:00,60.17,60.18,60.11,60.16,11300.0,53.0751,53.0839,53.0221,53.0662,11300.0
2013-04-24 13:50:00,60.17,60.17,60.11,60.12,10000.0,53.0751,53.0751,53.0221,53.031,10000.0
2013-04-24 14:00:00,60.12,60.17,60.09,60.1,15000.0,53.031,53.0751,53.0045,53.0133,15000.0
2013-04-24 14:10:00,60.13,60.2,60.12,60.18,11800.0,53.0398,53.1015,53.031,53.0839,11800.0
2013-04-24 14:20:00,60.2,60.21,60.17,60.2,14700.0,53.1015,53.1103,53.0751,53.1015,14700.0
2013-04-24 14:30:00,60.2,60.25,60.19,60.23,122000.0,53.1015,53.1456,53.0927,53.128,122000.0
2013-04-24 14:40:00,60.23,60.25,60.15,60.16,16800.0,53.128,53.1456,53.0574,53.0662,16800.0
2013-04-24 14:50:00,60.16,60.21,60.16,60.21,11400.0,53.0662,53.1103,53.0662,53.1103,11400.0
2013-04-24 15:00:00,60.21,60.22,60.13,60.21,15000.0,53.1103,53.1192,53.0398,53.1103,15000.0
2013-04-24 15:10:00,60.21,60.21,60.1,60.1,30800.0,53.1103,53.1103,53.0133,53.0133,30800.0
2013-04-24 15:20:00,60.1,60.18,60.09,60.13,20000.0,53.0133,53.0839,53.0045,53.0398,20000.0
2013-04-24 15:30:00,60.11,60.17,60.09,60.11,77000.0,53.0221,53.0751,53.0045,53.0221,77000.0
2013-04-24 15:40:00,60.1,60.15,60.03,60.11,94900.0,53.0133,53.0574,52.9516,53.0221,94900.0
2013-04-24 15:50:00,60.1,60.12,59.85,59.94,147500.0,53.0133,53.031,52.7928,52.8722,147500.0
2013-04-25 09:30:00,60.41,60.62,60.34,60.5,22700.0,53.2868,53.472,53.225,53.3661,22700.0
2013-04-25 09:40:00,60.54,60.67,60.47,60.67,40100.0,53.4014,53.5161,53.3397,53.5161,40100.0
2013-04-25 09:50:00,60.64,61.04,60.63,60.93,57200.0,53.4896,53.8425,53.4808,53.7454,57200.0
2013-04-25 10:00:00,60.95,61.26,60.92,61.25,34800.0,53.7631,54.0365,53.7366,54.0277,34800.0
2013-04-25 10:10:00,61.24,61.39,61.1,61.38,32400.0,54.0189,54.1512,53.8954,54.1424,32400.0
2013-04-25 10:20:00,61.38,61.48,61.35,61.47,9600.0,54.1424,54.2306,54.1159,54.2218,9600.0
2013-04-25 10:30:00,61.46,61.72,61.45,61.68,25200.0,54.2129,54.4423,54.2041,54.407,25200.0
2013-04-25 10:40:00,61.67,61.7,61.36,61.37,14900.0,54.3982,54.4246,54.1247,54.1336,14900.0
2013-04-25 10:50:00,61.37,61.46,61.33,61.43,13800.0,54.1336,54.2129,54.0983,54.1865,13800.0
2013-04-25 11:00:00,61.43,61.68,61.42,61.64,42000.0,54.1865,54.407,54.1777,54.3717,42000.0
2013-04-25 11:10:00,61.64,61.64,61.49,61.61,11000.0,54.3717,54.3717,54.2394,54.3453,11000.0
2013-04-25 11:20:00,61.63,61.64,61.54,61.62,23000.0,54.3629,54.3717,54.2835,54.3541,23000.0
2013-04-25 11:30:00,61.62,61.63,61.59,61.63,12900.0,54.3541,54.3629,54.3276,54.3629,12900.0
2013-04-25 11:40:00,61.62,61.64,61.58,61.64,12100.0,54.3541,54.3717,54.3188,54.3717,12100.0
2013-04-25 11:50:00,61.64,61.71,61.55,61.6,10800.0,54.3717,54.4335,54.2923,54.3364,10800.0
2013-04-25 12:00:00,61.6,61.68,61.57,61.66,10000.0,54.3364,54.407,54.31,54.3894,10000.0
2013-04-25 12:10:00,61.65,61.76,61.65,61.72,12200.0,54.3805,54.4776,54.3805,54.4423,12200.0
2013-04-25 12:20:00,61.71,61.72,61.47,61.52,11900.0,54.4335,54.4423,54.2218,54.2659,11900.0
2013-04-25 12:30:00,61.51,61.62,61.51,61.61,9200.0,54.2571,54.3541,54.2571,54.3453,9200.0
2013-04-25 12:40:00,61.62,61.8,61.6,61.8,13800.0,54.3541,54.5129,54.3364,54.5129,13800.0
2013-04-25 12:50:00,61.8,61.8,61.71,61.73,8500.0,54.5129,54.5129,54.4335,54.4511,8500.0
2013-04-25 13:00:00,61.72,61.94,61.71,61.9,32000.0,54.4423,54.6363,54.4335,54.6011,32000.0
2013-04-25 13:10:00,61.9,62.0,61.88,61.96,16200.0,54.6011,54.6893,54.5834,54.654,16200.0
2013-04-25 13:20:00,61.98,62.0,61.94,61.99,15500.0,54.6716,54.6893,54.6363,54.6805,15500.0
2013-04-25 13:30:00,61.99,61.99,61.82,61.9,16300.0,54.6805,54.6805,54.5305,54.6011,16300.0
2013-04-25 13:40:00,61.89,61.91,61.83,61.84,7800.0,54.5922,54.6099,54.5393,54.5481,7800.0
2013-04-25 13:50:00,61.84,61.99,61.84,61.98,18400.0,54.5481,54.6805,54.5481,54.6716,18400.0
2013-04-25 14:00:00,62.0,62.0,61.92,61.96,32800.0,54.6893,54.6893,54.6187,54.654,32800.0
2013-04-25 14:10:00,61.95,61.95,61.84,61.84,16100.0,54.6452,54.6452,54.5481,54.5481,16100.0
2013-04-25 14:20:00,61.84,61.98,61.84,61.98,16100.0,54.5481,54.6716,54.5481,54.6716,16100.0
2013-04-25 14:30:00,61.99,62.0,61.85,61.9,16000.0,54.6805,54.6893,54.557,54.6011,16000.0
2013-04-25 14:40:00,61.91,61.94,61.81,61.84,22900.0,54.6099,54.6363,54.5217,54.5481,22900.0
2013-04-25 14:50:00,61.81,61.86,61.73,61.86,21900.0,54.5217,54.5658,54.4511,54.5658,21900.0
2013-04-25 15:00:00,61.85,61.86,61.74,61.79,34800.0,54.557,54.5658,54.4599,54.504,34800.0
2013-04-25 15:10:00,61.79,61.84,61.64,61.67,23300.0,54.504,54.5481,54.3717,54.3982,23300.0
2013-04-25 15:20:00,61.66,61.71,61.52,61.61,22800.0,54.3894,54.4335,54.2659,54.3453,22800.0
2013-04-25 15:30:00,61.6,61.83,61.59,61.81,46100.0,54.3364,54.5393,54.3276,54.5217,46100.0
2013-04-25 15:40:00,61.82,61.85,61.63,61.75,35300.0,54.5305,54.557,54.3629,54.4688,35300.0
2013-04-25 15:50:00,61.74,61.74,61.55,61.66,63100.0,54.4599,54.4599,54.2923,54.3894,63100.0
2013-04-26 09:30:00,61.84,61.84,61.5,61.52,20000.0,54.5481,54.5481,54.2482,54.2659,20000.0
2013-04-26 09:40:00,61.52,61.69,61.52,61.66,8400.0,54.2659,54.4158,54.2659,54.3894,8400.0
2013-04-26 09:50:00,61.62,61.76,61.57,61.69,9800.0,54.3541,54.4776,54.31,54.4158,9800.0
2013-04-26 10:00:00,61.68,61.7,61.51,61.51,11000.0,54.407,54.4246,54.2571,54.2571,11000.0
2013-04-26 10:10:00,61.55,61.55,61.37,61.42,8700.0,54.2923,54.2923,54.1336,54.1777,8700.0
2013-04-26 10:20:00,61.41,61.56,61.4,61.5,24400.0,54.1688,54.3012,54.16,54.2482,24400.0
2013-04-26 10:30:00,61.49,61.51,61.4,61.4,5300.0,54.2394,54.2571,54.16,54.16,5300.0
2013-04-26 10:40:00,61.4,61.49,61.37,61.48,12700.0,54.16,54.2394,54.1336,54.2306,12700.0
2013-04-26 10:50:00,61.48,61.51,61.38,61.39,6500.0,54.2306,54.2571,54.1424,54.1512,6500.0
2013-04-26 11:00:00,61.43,61.51,61.43,61.43,3900.0,54.1865,54.2571,54.1865,54.1865,3900.0
2013-04-26 11:10:00,61.44,61.53,61.44,61.5,7900.0,54.1953,54.2747,54.1953,54.2482,7900.0
2013-04-26 11:20:00,61.5,61.53,61.45,61.49,9800.0,54.2482,54.2747,54.2041,54.2394,9800.0
2013-04-26 11:30:00,61.46,61.49,61.3,61.36,12800.0,54.2129,54.2394,54.0718,54.1247,12800.0
2013-04-26 11:40:00,61.37,61.4,61.35,61.35,4800.0,54.1336,54.16,54.1159,54.1159,4800.0
2013-04-26 11:50:00,61.33,61.36,61.24,61.26,7300.0,54.0983,54.1247,54.0189,54.0365,7300.0
2013-04-26 12:00:00,61.26,61.4,61.26,61.35,10400.0,54.0365,54.16,54.0365,54.1159,10400.0
2013-04-26 12:10:00,61.35,61.38,61.32,61.35,6100.0,54.1159,54.1424,54.0895,54.1159,6100.0
2013-04-26 12:20:00,61.33,61.37,61.28,61.34,14100.0,54.0983,54.1336,54.0542,54.1071,14100.0
2013-04-26 12:30:00,61.36,61.37,61.26,61.31,7500.0,54.1247,54.1336,54.0365,54.0806,7500.0
2013-04-26 12:40:00,61.31,61.38,61.3,61.34,3800.0,54.0806,54.1424,54.0718,54.1071,3800.0
2013-04-26 12:50:00,61.37,61.4,61.35,61.36,4300.0,54.1336,54.16,54.1159,54.1247,4300.0
2013-04-26 13:00:00,61.36,61.37,61.33,61.36,3400.0,54.1247,54.1336,54.0983,54.1247,3400.0
2013-04-26 13:10:00,61.4,61.4,61.35,61.38,4200.0,54.16,54.16,54.1159,54.1424,4200.0
2013-04-26 13:20:00,61.39,61.45,61.38,61.45,10300.0,54.1512,54.2041,54.1424,54.2041,10300.0
2013-04-26 13:30:00,61.45,61.46,61.37,61.43,7000.0,54.2041,54.2129,54.1336,54.1865,7000.0
2013-04-26 13:40:00,61.44,61.47,61.42,61.45,12700.0,54.1953,54.2218,54.1777,54.2041,12700.0
2013-04-26 13:50:00,61.43,61.45,61.39,61.41,26500.0,54.1865,54.2041,54.1512,54.1688,26500.0
2013-04-26 14:00:00,61.4,61.46,61.39,61.42,8300.0,54.16,54.2129,54.1512,54.1777,8300.0
2013-04-26 14:10:00,61.42,61.44,61.37,61.44,12200.0,54.1777,54.1953,54.1336,54.1953,12200.0
2013-04-26 14:20:00,61.43,61.46,61.4,61.46,4700.0,54.1865,54.2129,54.16,54.2129,4700.0
2013-04-26 14:30:00,61.46,61.47,61.42,61.44,7100.0,54.2129,54.2218,54.1777,54.1953,7100.0
2013-04-26 14:40:00,61.46,61.5,61.41,61.49,6800.0,54.2129,54.2482,54.1688,54.2394,6800.0
2013-04-26 14:50:00,61.5,61.51,61.41,61.48,17200.0,54.2482,54.2571,54.1688,54.2306,17200.0
2013-04-26 15:00:00,61.47,61.52,61.47,61.51,20000.0,54.2218,54.2659,54.2218,54.2571,20000.0
2013-04-26 15:10:00,61.5,61.52,61.44,61.46,18000.0,54.2482,54.2659,54.1953,54.2129,18000.0
2013-04-26 15:20:00,61.48,61.51,61.47,61.5,23800.0,54.2306,54.2571,54.2218,54.2482,23800.0
2013-04-26 15:30:00,61.5,61.51,61.47,61.48,25500.0,54.2482,54.2571,54.2218,54.2306,25500.0
2013-04-26 15:40:00,61.48,61.49,61.42,61.45,27000.0,54.2306,54.2394,54.1777,54.2041,27000.0
2013-04-26 15:50:00,61.44,61.44,61.31,61.34,59200.0,54.1953,54.1953,54.0806,54.1071,59200.0
2013-04-29 09:30:00,61.35,61.4,61.22,61.38,25100.0,54.1159,54.16,54.0012,54.1424,25100.0
2013-04-29 09:40:00,61.38,61.4,61.27,61.28,15600.0,54.1424,54.16,54.0454,54.0542,15600.0
2013-04-29 09:50:00,61.28,61.34,61.24,61.26,7400.0,54.0542,54.1071,54.0189,54.0365,7400.0
2013-04-29 10:00:00,61.27,61.36,61.08,61.32,30600.0,54.0454,54.1247,53.8778,54.0895,30600.0
2013-04-29 10:10:00,61.3,61.33,61.17,61.18,9900.0,54.0718,54.0983,53.9571,53.966,9900.0
2013-04-29 10:20:00,61.17,61.27,61.12,61.17,11600.0,53.9571,54.0454,53.913,53.9571,11600.0
2013-04-29 10:30:00,61.17,61.26,61.08,61.24,30500.0,53.9571,54.0365,53.8778,54.0189,30500.0
2013-04-29 10:40:00,61.24,61.27,61.22,61.24,15600.0,54.0189,54.0454,54.0012,54.0189,15600.0
2013-04-29 10:50:00,61.22,61.22,61.03,61.03,11700.0,54.0012,54.0012,53.8336,53.8336,11700.0
2013-04-29 11:00:00,61.06,61.07,60.92,60.93,11600.0,53.8601,53.8689,53.7366,53.7454,11600.0
2013-04-29 11:10:00,60.93,60.96,60.85,60.92,26500.0,53.7454,53.7719,53.6749,53.7366,26500.0
2013-04-29 11:20:00,60.9,60.93,60.85,60.87,10000.0,53.719,53.7454,53.6749,53.6925,10000.0
2013-04-29 11:30:00,60.87,60.88,60.72,60.72,14100.0,53.6925,53.7013,53.5602,53.5602,14100.0
2013-04-29 11:40:00,60.75,60.8,60.73,60.78,6000.0,53.5867,53.6308,53.569,53.6131,6000.0
2013-04-29 11:50:00,60.75,60.75,60.66,60.75,13200.0,53.5867,53.5867,53.5073,53.5867,13200.0
2013-04-29 12:00:00,60.76,60.99,60.76,60.96,22100.0,53.5955,53.7984,53.5955,53.7719,22100.0
2013-04-29 12:10:00,60.93,60.96,60.88,60.93,11400.0,53.7454,53.7719,53.7013,53.7454,11400.0
2013-04-29 12:20:00,60.92,61.02,60.92,61.01,43200.0,53.7366,53.8248,53.7366,53.816,43200.0
2013-04-29 12:30:00,61.01,61.1,60.98,61.04,12400.0,53.816,53.8954,53.7895,53.8425,12400.0
2013-04-29 12:40:00,61.05,61.07,60.95,61.04,41700.0,53.8513,53.8689,53.7631,53.8425,41700.0
2013-04-29 12:50:00,61.04,61.06,60.94,60.96,12800.0,53.8425,53.8601,53.7543,53.7719,12800.0
2013-04-29 13:00:00,60.97,61.03,60.96,61.0,7200.0,53.7807,53.8336,53.7719,53.8072,7200.0
2013-04-29 13:10:00,60.99,61.0,60.94,60.95,7800.0,53.7984,53.8072,53.7543,53.7631,7800.0
2013-04-29 13:20:00,60.96,60.96,60.92,60.96,31500.0,53.7719,53.7719,53.7366,53.7719,31500.0
2013-04-29 13:30:00,60.96,61.11,60.96,61.01,49900.0,53.7719,53.9042,53.7719,53.816,49900.0
2013-04-29 13:40:00,61.0,61.09,61.0,61.09,12100.0,53.8072,53.8866,53.8072,53.8866,12100.0
2013-04-29 13:50:00,61.09,61.18,61.06,61.06,30300.0,53.8866,53.966,53.8601,53.8601,30300.0
2013-04-29 14:00:00,61.06,61.07,61.0,61.01,9800.0,53.8601,53.8689,53.8072,53.816,9800.0
2013-04-29 14:10:00,60.99,61.01,60.96,61.0,11100.0,53.7984,53.816,53.7719,53.8072,11100.0
2013-04-29 14:20:00,60.99,61.06,60.98,61.05,12500.0,53.7984,53.8601,53.7895,53.8513,12500.0
2013-04-29 14:30:00,61.05,61.05,60.98,61.0,10700.0,53.8513,53.8513,53.7895,53.8072,10700.0
2013-04-29 14:40:00,61.0,61.09,61.0,61.07,20400.0,53.8072,53.8866,53.8072,53.8689,20400.0
2013-04-29 14:50:00,61.06,61.1,61.03,61.06,11100.0,53.8601,53.8954,53.8336,53.8601,11100.0
2013-04-29 15:00:00,61.06,61.07,60.89,60.98,19800.0,53.8601,53.8689,53.7102,53.7895,19800.0
2013-04-29 15:10:00,60.97,61.01,60.96,60.99,21200.0,53.7807,53.816,53.7719,53.7984,21200.0
2013-04-29 15:20:00,60.99,61.0,60.91,60.98,20000.0,53.7984,53.8072,53.7278,53.7895,20000.0
2013-04-29 15:30:00,60.99,61.03,60.96,61.0,26700.0,53.7984,53.8336,53.7719,53.8072,26700.0
2013-04-29 15:40:00,61.0,61.01,60.92,60.93,34000.0,53.8072,53.816,53.7366,53.7454,34000.0
2013-04-29 15:50:00,60.93,60.95,60.86,60.93,45800.0,53.7454,53.7631,53.6837,53.7454,45800.0
2013-04-30 09:30:00,60.94,61.2,60.78,61.04,46100.0,53.7543,53.9836,53.6131,53.8425,46100.0
2013-04-30 09:40:00,61.07,61.11,60.9,61.04,26600.0,53.8689,53.9042,53.719,53.8425,26600.0
2013-04-30 09:50:00,61.05,61.14,60.76,61.01,22500.0,53.8513,53.9307,53.5955,53.816,22500.0
2013-04-30 10:00:00,61.01,61.11,60.9,61.07,14900.0,53.816,53.9042,53.719,53.8689,14900.0
2013-04-30 10:10:00,61.11,61.12,60.97,61.05,27700.0,53.9042,53.913,53.7807,53.8513,27700.0
2013-04-30 10:20:00,61.06,61.08,60.93,60.93,8800.0,53.8601,53.8778,53.7454,53.7454,8800.0
2013-04-30 10:30:00,60.95,61.15,60.92,61.15,7400.0,53.7631,53.9395,53.7366,53.9395,7400.0
2013-04-30 10:40:00,61.15,61.22,61.08,61.18,4100.0,53.9395,54.0012,53.8778,53.966,4100.0
2013-04-30 10:50:00,61.18,61.28,61.18,61.26,7600.0,53.966,54.0542,53.966,54.0365,7600.0
2013-04-30 11:00:00,61.28,61.34,61.26,61.28,5600.0,54.0542,54.1071,54.0365,54.0542,5600.0
2013-04-30 11:10:00,61.29,61.29,61.13,61.13,5600.0,54.063,54.063,53.9219,53.9219,5600.0
2013-04-30 11:20:00,61.13,61.19,61.06,61.19,8000.0,53.9219,53.9748,53.8601,53.9748,8000.0
2013-04-30 11:30:00,61.18,61.29,61.18,61.25,8300.0,53.966,54.063,53.966,54.0277,8300.0
2013-04-30 11:40:00,61.24,61.26,61.22,61.24,11900.0,54.0189,54.0365,54.0012,54.0189,11900.0
2013-04-30 11:50:00,61.25,61.26,61.22,61.24,9400.0,54.0277,54.0365,54.0012,54.0189,9400.0
2013-04-30 12:00:00,61.23,61.26,61.23,61.25,7200.0,54.0101,54.0365,54.0101,54.0277,7200.0
2013-04-30 12:10:00,61.25,61.26,61.13,61.14,9300.0,54.0277,54.0365,53.9219,53.9307,9300.0
2013-04-30 12:20:00,61.12,61.2,61.12,61.19,6400.0,53.913,53.9836,53.913,53.9748,6400.0
2013-04-30 12:30:00,61.19,61.2,61.16,61.18,7100.0,53.9748,53.9836,53.9483,53.966,7100.0
2013-04-30 12:40:00,61.18,61.24,61.16,61.22,53800.0,53.966,54.0189,53.9483,54.0012,53800.0
2013-04-30 12:50:00,61.19,61.26,61.19,61.25,35200.0,53.9748,54.0365,53.9748,54.0277,35200.0
2013-04-30 13:00:00,61.24,61.26,61.23,61.24,24200.0,54.0189,54.0365,54.0101,54.0189,24200.0
2013-04-30 13:10:00,61.24,61.27,61.17,61.19,48500.0,54.0189,54.0454,53.9571,53.9748,48500.0
2013-04-30 13:20:00,61.2,61.25,61.18,61.24,18600.0,53.9836,54.0277,53.966,54.0189,18600.0
2013-04-30 13:30:00,61.23,61.31,61.2,61.28,33900.0,54.0101,54.0806,53.9836,54.0542,33900.0
2013-04-30 13:40:00,61.28,61.3,61.27,61.3,14500.0,54.0542,54.0718,54.0454,54.0718,14500.0
2013-04-30 13:50:00,61.29,61.29,61.23,61.24,35900.0,54.063,54.063,54.0101,54.0189,35900.0
2013-04-30 14:00:00,61.25,61.27,61.18,61.2,12800.0,54.0277,54.0454,53.966,53.9836,12800.0
2013-04-30 14:10:00,61.2,61.23,61.14,61.16,12000.0,53.9836,54.0101,53.9307,53.9483,12000.0
2013-04-30 14:20:00,61.17,61.19,61.14,61.15,21600.0,53.9571,53.9748,53.9307,53.9395,21600.0
2013-04-30 14:30:00,61.16,61.23,61.14,61.2,16600.0,53.9483,54.0101,53.9307,53.9836,16600.0
2013-04-30 14:40:00,61.2,61.24,61.16,61.16,16300.0,53.9836,54.0189,53.9483,53.9483,16300.0
2013-04-30 14:50:00,61.16,61.2,61.12,61.13,32100.0,53.9483,53.9836,53.913,53.9219,32100.0
2013-04-30 15:00:00,61.14,61.15,61.09,61.13,40500.0,53.9307,53.9395,53.8866,53.9219,40500.0
2013-04-30 15:10:00,61.15,61.16,61.1,61.1,22100.0,53.9395,53.9483,53.8954,53.8954,22100.0
2013-04-30 15:20:00,61.11,61.17,61.1,61.17,26800.0,53.9042,53.9571,53.8954,53.9571,26800.0
2013-04-30 15:30:00,61.18,61.2,61.15,61.2,41300.0,53.966,53.9836,53.9395,53.9836,41300.0
2013-04-30 15:40:00,61.19,61.25,61.16,61.18,77400.0,53.9748,54.0277,53.9483,53.966,77400.0
2013-04-30 15:50:00,61.18,61.32,61.18,61.2,221700.0,53.966,54.0895,53.966,53.9836,221700.0
2013-05-01 09:30:00,60.99,61.27,60.99,61.2,41500.0,53.7984,54.0454,53.7984,53.9836,41500.0
2013-05-01 09:40:00,61.2,61.47,61.13,61.32,21000.0,53.9836,54.2218,53.9219,54.0895,21000.0
2013-05-01 09:50:00,61.39,61.47,61.27,61.35,31500.0,54.1512,54.2218,54.0454,54.1159,31500.0
2013-05-01 10:00:00,61.38,61.5,61.27,61.33,49900.0,54.1424,54.2482,54.0454,54.0983,49900.0
2013-05-01 10:10:00,61.31,61.41,61.27,61.37,30300.0,54.0806,54.1688,54.0454,54.1336,30300.0
2013-05-01 10:20:00,61.4,61.5,61.4,61.41,29900.0,54.16,54.2482,54.16,54.1688,29900.0
2013-05-01 10:30:00,61.41,61.47,61.39,61.39,27400.0,54.1688,54.2218,54.1512,54.1512,27400.0
2013-05-01 10:40:00,61.48,61.51,61.3,61.34,30400.0,54.2306,54.2571,54.0718,54.1071,30400.0
2013-05-01 10:50:00,61.33,61.44,61.33,61.38,8800.0,54.0983,54.1953,54.0983,54.1424,8800.0
2013-05-01 11:00:00,61.39,61.45,61.33,61.45,13600.0,54.1512,54.2041,54.0983,54.2041,13600.0
2013-05-01 11:10:00,61.44,61.45,61.35,61.37,6600.0,54.1953,54.2041,54.1159,54.1336,6600.0
2013-05-01 11:20:00,61.37,61.41,61.32,61.34,24300.0,54.1336,54.1688,54.0895,54.1071,24300.0
2013-05-01 11:30:00,61.36,61.39,61.3,61.3,6700.0,54.1247,54.1512,54.0718,54.0718,6700.0
2013-05-01 11:40:00,61.3,61.32,61.23,61.28,5400.0,54.0718,54.0895,54.0101,54.0542,5400.0
2013-05-01 11:50:00,61.29,61.4,61.29,61.38,4200.0,54.063,54.16,54.063,54.1424,4200.0
2013-05-01 12:00:00,61.41,61.61,61.39,61.59,27700.0,54.1688,54.3453,54.1512,54.3276,27700.0
2013-05-01 12:10:00,61.59,61.63,61.54,61.6,10300.0,54.3276,54.3629,54.2835,54.3364,10300.0
2013-05-01 12:20:00,61.6,61.63,61.58,61.61,13700.0,54.3364,54.3629,54.3188,54.3453,13700.0
2013-05-01 12:30:00,61.58,61.58,61.5,61.53,4600.0,54.3188,54.3188,54.2482,54.2747,4600.0
2013-05-01 12:40:00,61.52,61.55,61.43,61.47,6600.0,54.2659,54.2923,54.1865,54.2218,6600.0
2013-05-01 12:50:00,61.43,61.45,61.25,61.28,24000.0,54.1865,54.2041,54.0277,54.0542,24000.0
2013-05-01 13:00:00,61.3,61.35,61.26,61.3,18400.0,54.0718,54.1159,54.0365,54.0718,18400.0
2013-05-01 13:10:00,61.3,61.38,61.29,61.33,4500.0,54.0718,54.1424,54.063,54.0983,4500.0
2013-05-01 13:20:00,61.31,61.36,61.25,61.25,11900.0,54.0806,54.1247,54.0277,54.0277,11900.0
2013-05-01 13:30:00,61.26,61.26,61.15,61.16,4000.0,54.0365,54.0365,53.9395,53.9483,4000.0
2013-05-01 13:40:00,61.16,61.18,61.12,61.18,9200.0,53.9483,53.966,53.913,53.966,9200.0
2013-05-01 13:50:00,61.17,61.34,61.12,61.28,27600.0,53.9571,54.1071,53.913,54.0542,27600.0
2013-05-01 14:00:00,61.3,61.38,61.22,61.37,16900.0,54.0718,54.1424,54.0012,54.1336,16900.0
2013-05-01 14:10:00,61.34,61.42,61.22,61.41,10300.0,54.1071,54.1777,54.0012,54.1688,10300.0
2013-05-01 14:20:00,61.42,61.64,61.42,61.62,92100.0,54.1777,54.3717,54.1777,54.3541,92100.0
2013-05-01 14:30:00,61.62,61.71,61.57,61.64,36400.0,54.3541,54.4335,54.31,54.3717,36400.0
2013-05-01 14:40:00,61.63,61.64,61.5,61.63,17100.0,54.3629,54.3717,54.2482,54.3629,17100.0
2013-05-01 14:50:00,61.63,61.68,61.5,61.6,30700.0,54.3629,54.407,54.2482,54.3364,30700.0
2013-05-01 15:00:00,61.6,61.6,61.5,61.51,26300.0,54.3364,54.3364,54.2482,54.2571,26300.0
2013-05-01 15:10:00,61.49,61.54,61.44,61.53,20400.0,54.2394,54.2835,54.1953,54.2747,20400.0
2013-05-01 15:20:00,61.53,61.54,61.37,61.4,30200.0,54.2747,54.2835,54.1336,54.16,30200.0
2013-05-01 15:30:00,61.41,61.47,61.36,61.39,23000.0,54.1688,54.2218,54.1247,54.1512,23000.0
2013-05-01 15:40:00,61.38,61.39,61.28,61.37,33600.0,54.1424,54.1512,54.0542,54.1336,33600.0
2013-05-01 15:50:00,61.35,61.4,61.27,61.34,96000.0,54.1159,54.16,54.0454,54.1071,96000.0
2013-05-02 09:30:00,61.37,61.68,61.04,61.19,27700.0,54.1336,54.407,53.8425,53.9748,27700.0
2013-05-02 09:40:00,61.2,61.43,61.2,61.3,14200.0,53.9836,54.1865,53.9836,54.0718,14200.0
2013-05-02 09:50:00,61.3,61.32,61.08,61.11,23100.0,54.0718,54.0895,53.8778,53.9042,23100.0
2013-05-02 10:00:00,61.13,61.24,61.1,61.16,15800.0,53.9219,54.0189,53.8954,53.9483,15800.0
2013-05-02 10:10:00,61.17,61.2,61.02,61.02,19300.0,53.9571,53.9836,53.8248,53.8248,19300.0
2013-05-02 10:20:00,61.05,61.37,61.05,61.34,17500.0,53.8513,54.1336,53.8513,54.1071,17500.0
2013-05-02 10:30:00,61.36,61.39,61.27,61.36,7400.0,54.1247,54.1512,54.0454,54.1247,7400.0
2013-05-02 10:40:00,61.41,61.45,61.35,61.44,19900.0,54.1688,54.2041,54.1159,54.1953,19900.0
2013-05-02 10:50:00,61.44,61.45,61.39,61.4,12800.0,54.1953,54.2041,54.1512,54.16,12800.0
2013-05-02 11:00:00,61.4,61.51,61.33,61.51,28700.0,54.16,54.2571,54.0983,54.2571,28700.0
2013-05-02 11:10:00,61.52,61.72,61.52,61.7,13700.0,54.2659,54.4423,54.2659,54.4246,13700.0
2013-05-02 11:20:00,61.71,61.72,61.6,61.61,11000.0,54.4335,54.4423,54.3364,54.3453,11000.0
2013-05-02 11:30:00,61.59,61.59,61.52,61.55,9200.0,54.3276,54.3276,54.2659,54.2923,9200.0
2013-05-02 11:40:00,61.55,61.56,61.5,61.53,17500.0,54.2923,54.3012,54.2482,54.2747,17500.0
2013-05-02 11:50:00,61.53,61.54,61.41,61.47,16600.0,54.2747,54.2835,54.1688,54.2218,16600.0
2013-05-02 12:00:00,61.48,61.53,61.43,61.5,10000.0,54.2306,54.2747,54.1865,54.2482,10000.0
2013-05-02 12:10:00,61.5,61.53,61.44,61.46,18100.0,54.2482,54.2747,54.1953,54.2129,18100.0
2013-05-02 12:20:00,61.45,61.46,61.38,61.38,9200.0,54.2041,54.2129,54.1424,54.1424,9200.0
2013-05-02 12:30:00,61.37,61.43,61.36,61.4,9100.0,54.1336,54.1865,54.1247,54.16,9100.0
2013-05-02 12:40:00,61.4,61.44,61.4,61.44,6300.0,54.16,54.1953,54.16,54.1953,6300.0
2013-05-02 12:50:00,61.45,61.48,61.42,61.47,5600.0,54.2041,54.2306,54.1777,54.2218,5600.0
2013-05-02 13:00:00,61.48,61.54,61.48,61.53,14300.0,54.2306,54.2835,54.2306,54.2747,14300.0
2013-05-02 13:10:00,61.51,61.55,61.47,61.54,20100.0,54.2571,54.2923,54.2218,54.2835,20100.0
2013-05-02 13:20:00,61.54,61.56,61.51,61.55,11900.0,54.2835,54.3012,54.2571,54.2923,11900.0
2013-05-02 13:30:00,61.55,61.56,61.48,61.48,10400.0,54.2923,54.3012,54.2306,54.2306,10400.0
2013-05-02 13:40:00,61.48,61.49,61.45,61.48,8500.0,54.2306,54.2394,54.2041,54.2306,8500.0
2013-05-02 13:50:00,61.48,61.58,61.47,61.56,16900.0,54.2306,54.3188,54.2218,54.3012,16900.0
2013-05-02 14:00:00,61.55,61.56,61.52,61.55,31800.0,54.2923,54.3012,54.2659,54.2923,31800.0
2013-05-02 14:10:00,61.54,61.56,61.5,61.53,18400.0,54.2835,54.3012,54.2482,54.2747,18400.0
2013-05-02 14:20:00,61.52,61.54,61.5,61.53,13300.0,54.2659,54.2835,54.2482,54.2747,13300.0
2013-05-02 14:30:00,61.53,61.56,61.5,61.55,10500.0,54.2747,54.3012,54.2482,54.2923,10500.0
2013-05-02 14:40:00,61.55,61.55,61.46,61.52,23000.0,54.2923,54.2923,54.2129,54.2659,23000.0
2013-05-02 14:50:00,61.52,61.55,61.47,61.51,18900.0,54.2659,54.2923,54.2218,54.2571,18900.0
2013-05-02 15:00:00,61.51,61.52,61.46,61.47,17600.0,54.2571,54.2659,54.2129,54.2218,17600.0
2013-05-02 15:10:00,61.47,61.47,61.44,61.44,25000.0,54.2218,54.2218,54.1953,54.1953,25000.0
2013-05-02 15:20:00,61.44,61.52,61.38,61.45,76400.0,54.1953,54.2659,54.1424,54.2041,76400.0
2013-05-02 15:30:00,61.45,61.49,61.43,61.46,32600.0,54.2041,54.2394,54.1865,54.2129,32600.0
2013-05-02 15:40:00,61.46,61.46,61.41,61.41,71100.0,54.2129,54.2129,54.1688,54.1688,71100.0
2013-05-02 15:50:00,61.42,61.45,61.36,61.41,85600.0,54.1777,54.2041,54.1247,54.1688,85600.0
2013-05-03 09:30:00,61.91,62.0,61.75,61.99,16500.0,54.6099,54.6893,54.4688,54.6805,16500.0
2013-05-03 09:40:00,62.0,62.07,61.96,62.05,24000.0,54.6893,54.751,54.654,54.7334,24000.0
2013-05-03 09:50:00,62.05,62.28,62.03,62.26,12900.0,54.7334,54.9363,54.7157,54.9186,12900.0
2013-05-03 10:00:00,62.28,62.3,62.15,62.25,13800.0,54.9363,54.9539,54.8216,54.9098,13800.0
2013-05-03 10:10:00,62.21,62.33,62.21,62.24,34800.0,54.8745,54.9804,54.8745,54.901,34800.0
2013-05-03 10:20:00,62.21,62.44,62.21,62.4,10600.0,54.8745,55.0774,54.8745,55.0421,10600.0
2013-05-03 10:30:00,62.43,62.52,62.4,62.52,12200.0,55.0686,55.148,55.0421,55.148,12200.0
2013-05-03 10:40:00,62.54,62.61,62.52,62.6,8900.0,55.1656,55.2273,55.148,55.2185,8900.0
2013-05-03 10:50:00,62.6,62.7,62.6,62.68,8800.0,55.2185,55.3067,55.2185,55.2891,8800.0
2013-05-03 11:00:00,62.68,62.76,62.66,62.72,16500.0,55.2891,55.3597,55.2714,55.3244,16500.0
2013-05-03 11:10:00,62.75,62.81,62.69,62.69,36700.0,55.3508,55.4038,55.2979,55.2979,36700.0
2013-05-03 11:20:00,62.69,62.69,62.62,62.62,12000.0,55.2979,55.2979,55.2362,55.2362,12000.0
2013-05-03 11:30:00,62.64,62.69,62.62,62.65,9900.0,55.2538,55.2979,55.2362,55.2626,9900.0
2013-05-03 11:40:00,62.64,62.65,62.54,62.57,21000.0,55.2538,55.2626,55.1656,55.1921,21000.0
2013-05-03 11:50:00,62.58,62.61,62.53,62.53,6300.0,55.2009,55.2273,55.1568,55.1568,6300.0
2013-05-03 12:00:00,62.52,62.52,62.44,62.48,7300.0,55.148,55.148,55.0774,55.1127,7300.0
2013-05-03 12:10:00,62.44,62.46,62.37,62.4,18600.0,55.0774,55.095,55.0156,55.0421,18600.0
2013-05-03 12:20:00,62.4,62.41,62.29,62.31,13600.0,55.0421,55.0509,54.9451,54.9627,13600.0
2013-05-03 12:30:00,62.31,62.31,62.25,62.26,17300.0,54.9627,54.9627,54.9098,54.9186,17300.0
2013-05-03 12:40:00,62.25,62.25,62.12,62.12,38700.0,54.9098,54.9098,54.7951,54.7951,38700.0
2013-05-03 12:50:00,62.12,62.15,62.11,62.12,7900.0,54.7951,54.8216,54.7863,54.7951,7900.0
2013-05-03 13:00:00,62.12,62.27,62.12,62.27,8100.0,54.7951,54.9274,54.7951,54.9274,8100.0
2013-05-03 13:10:00,62.29,62.29,62.21,62.22,8000.0,54.9451,54.9451,54.8745,54.8833,8000.0
2013-05-03 13:20:00,62.22,62.23,62.14,62.14,8900.0,54.8833,54.8922,54.8128,54.8128,8900.0
2013-05-03 13:30:00,62.12,62.18,62.12,62.15,6800.0,54.7951,54.848,54.7951,54.8216,6800.0
2013-05-03 13:40:00,62.14,62.18,62.1,62.1,11000.0,54.8128,54.848,54.7775,54.7775,11000.0
2013-05-03 13:50:00,62.1,62.1,61.98,61.98,16300.0,54.7775,54.7775,54.6716,54.6716,16300.0
2013-05-03 14:00:00,61.98,62.0,61.94,61.98,17900.0,54.6716,54.6893,54.6363,54.6716,17900.0
2013-05-03 14:10:00,61.99,62.02,61.98,61.99,15100.0,54.6805,54.7069,54.6716,54.6805,15100.0
2013-05-03 14:20:00,61.99,62.01,61.96,61.99,29100.0,54.6805,54.6981,54.654,54.6805,29100.0
2013-05-03 14:30:00,62.0,62.15,62.0,62.11,31900.0,54.6893,54.8216,54.6893,54.7863,31900.0
2013-05-03 14:40:00,62.12,62.12,61.99,62.03,24300.0,54.7951,54.7951,54.6805,54.7157,24300.0
2013-05-03 14:50:00,62.03,62.04,61.98,61.98,26200.0,54.7157,54.7246,54.6716,54.6716,26200.0
2013-05-03 15:00:00,61.97,61.97,61.8,61.87,40900.0,54.6628,54.6628,54.5129,54.5746,40900.0
2013-05-03 15:10:00,61.85,61.86,61.76,61.76,36100.0,54.557,54.5658,54.4776,54.4776,36100.0
2013-05-03 15:20:00,61.76,61.97,61.75,61.97,53300.0,54.4776,54.6628,54.4688,54.6628,53300.0
2013-05-03 15:30:00,61.98,62.07,61.97,62.07,36100.0,54.6716,54.751,54.6628,54.751,36100.0
2013-05-03 15:40:00,62.06,62.15,62.04,62.05,57000.0,54.7422,54.8216,54.7246,54.7334,57000.0
2013-05-03 15:50:00,62.05,62.14,62.05,62.12,97500.0,54.7334,54.8128,54.7334,54.7951,97500.0
2013-05-06 09:30:00,62.05,62.29,62.05,62.08,12600.0,54.7334,54.9451,54.7334,54.7598,12600.0
2013-05-06 09:40:00,62.08,62.18,62.01,62.1,10100.0,54.7598,54.848,54.6981,54.7775,10100.0
2013-05-06 09:50:00,62.1,62.2,62.04,62.2,15500.0,54.7775,54.8657,54.7246,54.8657,15500.0
2013-05-06 10:00:00,62.19,62.48,62.02,62.43,62600.0,54.8569,55.1127,54.7069,55.0686,62600.0
2013-05-06 10:10:00,62.45,62.49,62.26,62.26,11400.0,55.0862,55.1215,54.9186,54.9186,11400.0
2013-05-06 10:20:00,62.27,62.27,62.19,62.22,3000.0,54.9274,54.9274,54.8569,54.8833,3000.0
2013-05-06 10:30:00,62.21,62.36,62.18,62.31,8500.0,54.8745,55.0068,54.848,54.9627,8500.0
2013-05-06 10:40:00,62.29,62.43,62.25,62.4,12800.0,54.9451,55.0686,54.9098,55.0421,12800.0
2013-05-06 10:50:00,62.39,62.48,62.37,62.43,5800.0,55.0333,55.1127,55.0156,55.0686,5800.0
2013-05-06 11:00:00,62.43,62.43,62.33,62.35,5900.0,55.0686,55.0686,54.9804,54.998,5900.0
2013-05-06 11:10:00,62.35,62.38,62.3,62.3,10700.0,54.998,55.0245,54.9539,54.9539,10700.0
2013-05-06 11:20:00,62.28,62.32,62.19,62.19,3900.0,54.9363,54.9715,54.8569,54.8569,3900.0
2013-05-06 11:30:00,62.19,62.21,62.12,62.18,7100.0,54.8569,54.8745,54.7951,54.848,7100.0
2013-05-06 11:40:00,62.14,62.24,62.11,62.23,6000.0,54.8128,54.901,54.7863,54.8922,6000.0
2013-05-06 11:50:00,62.25,62.27,62.23,62.27,5100.0,54.9098,54.9274,54.8922,54.9274,5100.0
2013-05-06 12:00:00,62.26,62.27,62.21,62.22,6500.0,54.9186,54.9274,54.8745,54.8833,6500.0
2013-05-06 12:10:00,62.23,62.25,62.18,62.21,6500.0,54.8922,54.9098,54.848,54.8745,6500.0
2013-05-06 12:20:00,62.22,62.23,62.2,62.2,8200.0,54.8833,54.8922,54.8657,54.8657,8200.0
2013-05-06 12:30:00,62.23,62.23,62.11,62.12,5000.0,54.8922,54.8922,54.7863,54.7951,5000.0
2013-05-06 12:40:00,62.12,62.12,62.04,62.09,6600.0,54.7951,54.7951,54.7246,54.7687,6600.0
2013-05-06 12:50:00,62.08,62.15,62.07,62.15,3900.0,54.7598,54.8216,54.751,54.8216,3900.0
2013-05-06 13:00:00,62.15,62.16,62.12,62.14,8600.0,54.8216,54.8304,54.7951,54.8128,8600.0
2013-05-06 13:10:00,62.15,62.2,62.15,62.19,7700.0,54.8216,54.8657,54.8216,54.8569,7700.0
2013-05-06 13:20:00,62.18,62.19,62.14,62.15,4500.0,54.848,54.8569,54.8128,54.8216,4500.0
2013-05-06 13:30:00,62.18,62.2,62.14,62.18,13700.0,54.848,54.8657,54.8128,54.848,13700.0
2013-05-06 13:40:00,62.19,62.23,62.18,62.19,5700.0,54.8569,54.8922,54.848,54.8569,5700.0
2013-05-06 13:50:00,62.2,62.23,62.17,62.21,18200.0,54.8657,54.8922,54.8392,54.8745,18200.0
2013-05-06 14:00:00,62.21,62.24,62.18,62.24,12500.0,54.8745,54.901,54.848,54.901,12500.0
2013-05-06 14:10:00,62.24,62.28,62.2,62.21,8000.0,54.901,54.9363,54.8657,54.8745,8000.0
2013-05-06 14:20:00,62.2,62.23,62.2,62.21,6400.0,54.8657,54.8922,54.8657,54.8745,6400.0
2013-05-06 14:30:00,62.21,62.22,62.19,62.21,8300.0,54.8745,54.8833,54.8569,54.8745,8300.0
2013-05-06 14:40:00,62.22,62.26,62.21,62.25,12400.0,54.8833,54.9186,54.8745,54.9098,12400.0
2013-05-06 14:50:00,62.25,62.31,62.23,62.26,24800.0,54.9098,54.9627,54.8922,54.9186,24800.0
2013-05-06 15:00:00,62.29,62.37,62.25,62.37,13700.0,54.9451,55.0156,54.9098,55.0156,13700.0
2013-05-06 15:10:00,62.37,62.42,62.36,62.4,13700.0,55.0156,55.0597,55.0068,55.0421,13700.0
2013-05-06 15:20:00,62.39,62.48,62.39,62.47,29500.0,55.0333,55.1127,55.0333,55.1039,29500.0
2013-05-06 15:30:00,62.48,62.49,62.44,62.49,28200.0,55.1127,55.1215,55.0774,55.1215,28200.0
2013-05-06 15:40:00,62.5,62.56,62.49,62.52,42800.0,55.1303,55.1832,55.1215,55.148,42800.0
2013-05-06 15:50:00,62.53,62.57,62.5,62.57,60200.0,55.1568,55.1921,55.1303,55.1921,60200.0
2013-05-07 09:30:00,62.64,62.87,62.61,62.77,10400.0,55.2538,55.4567,55.2273,55.3685,10400.0
2013-05-07 09:40:00,62.83,63.04,62.83,62.99,16300.0,55.4214,55.6066,55.4214,55.5625,16300.0
2013-05-07 09:50:00,62.97,63.06,62.9,63.0,11200.0,55.5449,55.6243,55.4831,55.5714,11200.0
2013-05-07 10:00:00,62.99,63.11,62.91,62.96,24600.0,55.5625,55.6684,55.492,55.5361,24600.0
2013-05-07 10:10:00,62.99,63.01,62.91,62.95,20500.0,55.5625,55.5802,55.492,55.5273,20500.0
2013-05-07 10:20:00,62.95,63.13,62.89,63.08,6900.0,55.5273,55.686,55.4743,55.6419,6900.0
2013-05-07 10:30:00,63.11,63.16,63.03,63.15,6800.0,55.6684,55.7125,55.5978,55.7037,6800.0
2013-05-07 10:40:00,63.15,63.24,63.08,63.23,15800.0,55.7037,55.7831,55.6419,55.7742,15800.0
2013-05-07 10:50:00,63.23,63.24,63.15,63.15,10700.0,55.7742,55.7831,55.7037,55.7037,10700.0
2013-05-07 11:00:00,63.08,63.08,62.98,63.0,5000.0,55.6419,55.6419,55.5537,55.5714,5000.0
2013-05-07 11:10:00,63.01,63.05,62.95,63.01,12300.0,55.5802,55.6155,55.5273,55.5802,12300.0
2013-05-07 11:20:00,63.0,63.01,62.98,63.0,6900.0,55.5714,55.5802,55.5537,55.5714,6900.0
2013-05-07 11:30:00,63.0,63.02,62.98,63.01,17000.0,55.5714,55.589,55.5537,55.5802,17000.0
2013-05-07 11:40:00,63.0,63.02,63.0,63.01,6900.0,55.5714,55.589,55.5714,55.5802,6900.0
2013-05-07 11:50:00,63.02,63.02,62.99,63.01,7100.0,55.589,55.589,55.5625,55.5802,7100.0
2013-05-07 12:00:00,63.0,63.02,62.99,63.01,6900.0,55.5714,55.589,55.5625,55.5802,6900.0
2013-05-07 12:10:00,63.0,63.06,62.99,63.06,11000.0,55.5714,55.6243,55.5625,55.6243,11000.0
2013-05-07 12:20:00,63.04,63.05,63.01,63.05,2900.0,55.6066,55.6155,55.5802,55.6155,2900.0
2013-05-07 12:30:00,63.01,63.1,62.97,63.1,4400.0,55.5802,55.6596,55.5449,55.6596,4400.0
2013-05-07 12:40:00,63.08,63.12,63.07,63.07,4000.0,55.6419,55.6772,55.6331,55.6331,4000.0
2013-05-07 12:50:00,63.05,63.05,62.99,63.0,11400.0,55.6155,55.6155,55.5625,55.5714,11400.0
2013-05-07 13:00:00,63.01,63.04,62.99,63.04,5500.0,55.5802,55.6066,55.5625,55.6066,5500.0
2013-05-07 13:10:00,63.04,63.06,62.97,62.98,7900.0,55.6066,55.6243,55.5449,55.5537,7900.0
2013-05-07 13:20:00,62.98,63.0,62.97,63.0,10600.0,55.5537,55.5714,55.5449,55.5714,10600.0
2013-05-07 13:30:00,62.99,63.21,62.99,63.18,35100.0,55.5625,55.7566,55.5625,55.7301,35100.0
2013-05-07 13:40:00,63.18,63.18,63.09,63.18,5300.0,55.7301,55.7301,55.6507,55.7301,5300.0
2013-05-07 13:50:00,63.14,63.18,63.09,63.1,2500.0,55.6948,55.7301,55.6507,55.6596,2500.0
2013-05-07 14:00:00,63.11,63.11,63.07,63.07,2400.0,55.6684,55.6684,55.6331,55.6331,2400.0
2013-05-07 14:10:00,63.06,63.08,63.02,63.02,4100.0,55.6243,55.6419,55.589,55.589,4100.0
2013-05-07 14:20:00,63.01,63.05,63.0,63.04,3300.0,55.5802,55.6155,55.5714,55.6066,3300.0
2013-05-07 14:30:00,63.02,63.02,62.88,62.88,4600.0,55.589,55.589,55.4655,55.4655,4600.0
2013-05-07 14:40:00,62.88,62.92,62.87,62.91,5400.0,55.4655,55.5008,55.4567,55.492,5400.0
2013-05-07 14:50:00,62.93,62.95,62.88,62.92,8300.0,55.5096,55.5273,55.4655,55.5008,8300.0
2013-05-07 15:00:00,62.91,62.94,62.88,62.9,11400.0,55.492,55.5184,55.4655,55.4831,11400.0
2013-05-07 15:10:00,62.91,62.93,62.89,62.93,11900.0,55.492,55.5096,55.4743,55.5096,11900.0
2013-05-07 15:20:00,62.92,62.99,62.91,62.99,6400.0,55.5008,55.5625,55.492,55.5625,6400.0
2013-05-07 15:30:00,62.98,63.01,62.95,62.98,8400.0,55.5537,55.5802,55.5273,55.5537,8400.0
2013-05-07 15:40:00,62.98,63.0,62.93,62.96,29100.0,55.5537,55.5714,55.5096,55.5361,29100.0
2013-05-07 15:50:00,62.96,62.98,62.92,62.98,72100.0,55.5361,55.5537,55.5008,55.5537,72100.0
2013-05-08 09:30:00,62.91,63.12,62.85,62.88,7200.0,55.492,55.6772,55.439,55.4655,7200.0
2013-05-08 09:40:00,62.89,62.98,62.79,62.81,4600.0,55.4743,55.5537,55.3861,55.4038,4600.0
2013-05-08 09:50:00,62.84,62.89,62.76,62.8,3900.0,55.4302,55.4743,55.3597,55.3949,3900.0
2013-05-08 10:00:00,62.8,62.91,62.68,62.7,7900.0,55.3949,55.492,55.2891,55.3067,7900.0
2013-05-08 10:10:00,62.71,62.84,62.7,62.82,6600.0,55.3156,55.4302,55.3067,55.4126,6600.0
2013-05-08 10:20:00,62.78,62.83,62.77,62.77,7200.0,55.3773,55.4214,55.3685,55.3685,7200.0
2013-05-08 10:30:00,62.77,62.83,62.72,62.8,13200.0,55.3685,55.4214,55.3244,55.3949,13200.0
2013-05-08 10:40:00,62.81,62.82,62.76,62.76,14300.0,55.4038,55.4126,55.3597,55.3597,14300.0
2013-05-08 10:50:00,62.76,62.84,62.76,62.77,14200.0,55.3597,55.4302,55.3597,55.3685,14200.0
2013-05-08 11:00:00,62.77,62.86,62.77,62.86,8400.0,55.3685,55.4479,55.3685,55.4479,8400.0
2013-05-08 11:10:00,62.86,62.86,62.8,62.83,19800.0,55.4479,55.4479,55.3949,55.4214,19800.0
2013-05-08 11:20:00,62.82,62.85,62.8,62.81,9600.0,55.4126,55.439,55.3949,55.4038,9600.0
2013-05-08 11:30:00,62.82,62.84,62.8,62.83,16200.0,55.4126,55.4302,55.3949,55.4214,16200.0
2013-05-08 11:40:00,62.82,62.85,62.8,62.83,14500.0,55.4126,55.439,55.3949,55.4214,14500.0
2013-05-08 11:50:00,62.82,62.88,62.8,62.87,14600.0,55.4126,55.4655,55.3949,55.4567,14600.0
2013-05-08 12:00:00,62.9,62.91,62.85,62.88,11400.0,55.4831,55.492,55.439,55.4655,11400.0
2013-05-08 12:10:00,62.88,62.91,62.87,62.9,17200.0,55.4655,55.492,55.4567,55.4831,17200.0
2013-05-08 12:20:00,62.9,62.94,62.84,62.9,33400.0,55.4831,55.5184,55.4302,55.4831,33400.0
2013-05-08 12:30:00,62.89,62.95,62.89,62.94,65200.0,55.4743,55.5273,55.4743,55.5184,65200.0
2013-05-08 12:40:00,62.94,62.95,62.9,62.9,7300.0,55.5184,55.5273,55.4831,55.4831,7300.0
2013-05-08 12:50:00,62.9,62.95,62.9,62.93,4800.0,55.4831,55.5273,55.4831,55.5096,4800.0
2013-05-08 13:00:00,62.93,62.95,62.91,62.95,2800.0,55.5096,55.5273,55.492,55.5273,2800.0
2013-05-08 13:10:00,62.93,62.94,62.9,62.91,11200.0,55.5096,55.5184,55.4831,55.492,11200.0
2013-05-08 13:20:00,62.91,62.93,62.88,62.92,10700.0,55.492,55.5096,55.4655,55.5008,10700.0
2013-05-08 13:30:00,62.93,62.98,62.93,62.98,2500.0,55.5096,55.5537,55.5096,55.5537,2500.0
2013-05-08 13:40:00,62.98,62.99,62.96,62.98,3700.0,55.5537,55.5625,55.5361,55.5537,3700.0
2013-05-08 13:50:00,62.96,62.99,62.95,62.97,1900.0,55.5361,55.5625,55.5273,55.5449,1900.0
2013-05-08 14:00:00,62.97,62.99,62.93,62.93,7700.0,55.5449,55.5625,55.5096,55.5096,7700.0
2013-05-08 14:10:00,62.94,62.94,62.89,62.89,6700.0,55.5184,55.5184,55.4743,55.4743,6700.0
2013-05-08 14:20:00,62.88,62.9,62.86,62.86,5000.0,55.4655,55.4831,55.4479,55.4479,5000.0
2013-05-08 14:30:00,62.86,62.87,62.74,62.8,6800.0,55.4479,55.4567,55.342,55.3949,6800.0
2013-05-08 14:40:00,62.8,62.81,62.77,62.79,6200.0,55.3949,55.4038,55.3685,55.3861,6200.0
2013-05-08 14:50:00,62.82,62.82,62.75,62.75,14700.0,55.4126,55.4126,55.3508,55.3508,14700.0
2013-05-08 15:00:00,62.76,62.77,62.69,62.72,12500.0,55.3597,55.3685,55.2979,55.3244,12500.0
2013-05-08 15:10:00,62.7,62.77,62.7,62.77,16700.0,55.3067,55.3685,55.3067,55.3685,16700.0
2013-05-08 15:20:00,62.77,62.8,62.73,62.79,16100.0,55.3685,55.3949,55.3332,55.3861,16100.0
2013-05-08 15:30:00,62.79,62.79,62.68,62.7,22300.0,55.3861,55.3861,55.2891,55.3067,22300.0
2013-05-08 15:40:00,62.69,62.79,62.69,62.76,34200.0,55.2979,55.3861,55.2979,55.3597,34200.0
2013-05-08 15:50:00,62.76,62.83,62.73,62.82,66800.0,55.3597,55.4214,55.3332,55.4126,66800.0
2013-05-09 09:30:00,62.92,62.92,62.77,62.92,69000.0,55.5008,55.5008,55.3685,55.5008,69000.0
2013-05-09 09:40:00,62.99,63.18,62.93,63.18,5300.0,55.5625,55.7301,55.5096,55.7301,5300.0
2013-05-09 09:50:00,63.22,63.26,63.18,63.19,5300.0,55.7654,55.8007,55.7301,55.739,5300.0
2013-05-09 10:00:00,63.19,63.19,63.03,63.17,7100.0,55.739,55.739,55.5978,55.7213,7100.0
2013-05-09 10:10:00,63.17,63.18,63.14,63.14,9000.0,55.7213,55.7301,55.6948,55.6948,9000.0
2013-05-09 10:20:00,63.11,63.16,63.07,63.11,8600.0,55.6684,55.7125,55.6331,55.6684,8600.0
2013-05-09 10:30:00,63.1,63.2,63.1,63.2,6000.0,55.6596,55.7478,55.6596,55.7478,6000.0
2013-05-09 10:40:00,63.17,63.27,63.12,63.27,7300.0,55.7213,55.8095,55.6772,55.8095,7300.0
2013-05-09 10:50:00,63.28,63.3,63.26,63.26,2500.0,55.8183,55.836,55.8007,55.8007,2500.0
2013-05-09 11:00:00,63.26,63.32,63.25,63.32,5300.0,55.8007,55.8536,55.7919,55.8536,5300.0
2013-05-09 11:10:00,63.33,63.33,63.19,63.2,8600.0,55.8624,55.8624,55.739,55.7478,8600.0
2013-05-09 11:20:00,63.19,63.24,63.16,63.22,8900.0,55.739,55.7831,55.7125,55.7654,8900.0
2013-05-09 11:30:00,63.22,63.26,63.19,63.25,5600.0,55.7654,55.8007,55.739,55.7919,5600.0
2013-05-09 11:40:00,63.25,63.32,63.24,63.29,17100.0,55.7919,55.8536,55.7831,55.8272,17100.0
2013-05-09 11:50:00,63.29,63.29,63.21,63.21,3200.0,55.8272,55.8272,55.7566,55.7566,3200.0
2013-05-09 12:00:00,63.2,63.2,63.09,63.15,10800.0,55.7478,55.7478,55.6507,55.7037,10800.0
2013-05-09 12:10:00,63.16,63.19,63.14,63.19,15400.0,55.7125,55.739,55.6948,55.739,15400.0
2013-05-09 12:20:00,63.19,63.25,63.18,63.25,9700.0,55.739,55.7919,55.7301,55.7919,9700.0
2013-05-09 12:30:00,63.26,63.33,63.26,63.27,14900.0,55.8007,55.8624,55.8007,55.8095,14900.0
2013-05-09 12:40:00,63.28,63.31,63.19,63.2,6700.0,55.8183,55.8448,55.739,55.7478,6700.0
2013-05-09 12:50:00,63.2,63.26,63.17,63.25,4700.0,55.7478,55.8007,55.7213,55.7919,4700.0
2013-05-09 13:00:00,63.25,63.27,63.22,63.22,6500.0,55.7919,55.8095,55.7654,55.7654,6500.0
2013-05-09 13:10:00,63.23,63.23,63.17,63.22,5900.0,55.7742,55.7742,55.7213,55.7654,5900.0
2013-05-09 13:20:00,63.21,63.26,63.21,63.26,8300.0,55.7566,55.8007,55.7566,55.8007,8300.0
2013-05-09 13:30:00,63.27,63.32,63.27,63.31,5700.0,55.8095,55.8536,55.8095,55.8448,5700.0
2013-05-09 13:40:00,63.31,63.41,63.31,63.39,7700.0,55.8448,55.933,55.8448,55.9154,7700.0
2013-05-09 13:50:00,63.39,63.47,63.38,63.47,9100.0,55.9154,55.9859,55.9065,55.9859,9100.0
2013-05-09 14:00:00,63.47,63.48,63.3,63.34,43900.0,55.9859,55.9948,55.836,55.8713,43900.0
2013-05-09 14:10:00,63.34,63.39,63.33,63.39,7700.0,55.8713,55.9154,55.8624,55.9154,7700.0
2013-05-09 14:20:00,63.38,63.41,63.27,63.37,38500.0,55.9065,55.933,55.8095,55.8977,38500.0
2013-05-09 14:30:00,63.38,63.42,63.32,63.33,14800.0,55.9065,55.9418,55.8536,55.8624,14800.0
2013-05-09 14:40:00,63.33,63.37,63.29,63.36,16600.0,55.8624,55.8977,55.8272,55.8889,16600.0
2013-05-09 14:50:00,63.36,63.39,63.3,63.32,20900.0,55.8889,55.9154,55.836,55.8536,20900.0
2013-05-09 15:00:00,63.31,63.37,63.21,63.33,27700.0,55.8448,55.8977,55.7566,55.8624,27700.0
2013-05-09 15:10:00,63.31,63.39,63.31,63.37,24200.0,55.8448,55.9154,55.8448,55.8977,24200.0
2013-05-09 15:20:00,63.38,63.45,63.36,63.43,21700.0,55.9065,55.9683,55.8889,55.9507,21700.0
2013-05-09 15:30:00,63.44,63.52,63.37,63.37,30400.0,55.9595,56.03,55.8977,55.8977,30400.0
2013-05-09 15:40:00,63.37,63.4,63.27,63.38,32800.0,55.8977,55.9242,55.8095,55.9065,32800.0
2013-05-09 15:50:00,63.37,63.38,63.23,63.38,63200.0,55.8977,55.9065,55.7742,55.9065,63200.0
2013-05-10 09:30:00,63.28,63.46,63.25,63.44,15100.0,55.8183,55.9771,55.7919,55.9595,15100.0
2013-05-10 09:40:00,63.45,63.53,63.39,63.5,12200.0,55.9683,56.0389,55.9154,56.0124,12200.0
2013-05-10 09:50:00,63.47,63.51,63.38,63.48,6900.0,55.9859,56.0212,55.9065,55.9948,6900.0
2013-05-10 10:00:00,63.45,63.66,63.45,63.66,41900.0,55.9683,56.1535,55.9683,56.1535,41900.0
2013-05-10 10:10:00,63.65,63.69,63.58,63.68,20200.0,56.1447,56.18,56.083,56.1712,20200.0
2013-05-10 10:20:00,63.7,63.7,63.57,63.65,6400.0,56.1888,56.1888,56.0741,56.1447,6400.0
2013-05-10 10:30:00,63.63,63.71,63.59,63.6,37700.0,56.1271,56.1976,56.0918,56.1006,37700.0
2013-05-10 10:40:00,63.6,63.76,63.6,63.76,68000.0,56.1006,56.2417,56.1006,56.2417,68000.0
2013-05-10 10:50:00,63.75,63.9,63.74,63.87,7700.0,56.2329,56.3652,56.2241,56.3388,7700.0
2013-05-10 11:00:00,63.84,63.88,63.74,63.88,23300.0,56.3123,56.3476,56.2241,56.3476,23300.0
2013-05-10 11:10:00,63.86,63.86,63.77,63.79,2500.0,56.33,56.33,56.2506,56.2682,2500.0
2013-05-10 11:20:00,63.8,63.81,63.76,63.81,5100.0,56.277,56.2858,56.2417,56.2858,5100.0
2013-05-10 11:30:00,63.84,63.91,63.84,63.86,2700.0,56.3123,56.3741,56.3123,56.33,2700.0
2013-05-10 11:40:00,63.84,63.84,63.77,63.8,6600.0,56.3123,56.3123,56.2506,56.277,6600.0
2013-05-10 11:50:00,63.82,63.82,63.76,63.79,4900.0,56.2947,56.2947,56.2417,56.2682,4900.0
2013-05-10 12:00:00,63.8,63.8,63.67,63.7,10200.0,56.277,56.277,56.1624,56.1888,10200.0
2013-05-10 12:10:00,63.7,63.78,63.7,63.72,2800.0,56.1888,56.2594,56.1888,56.2065,2800.0
2013-05-10 12:20:00,63.73,63.78,63.71,63.77,11900.0,56.2153,56.2594,56.1976,56.2506,11900.0
2013-05-10 12:30:00,63.77,63.84,63.77,63.8,7800.0,56.2506,56.3123,56.2506,56.277,7800.0
2013-05-10 12:40:00,63.81,63.86,63.81,63.82,6400.0,56.2858,56.33,56.2858,56.2947,6400.0
2013-05-10 12:50:00,63.82,63.88,63.75,63.75,7300.0,56.2947,56.3476,56.2329,56.2329,7300.0
2013-05-10 13:00:00,63.77,63.87,63.77,63.87,3000.0,56.2506,56.3388,56.2506,56.3388,3000.0
2013-05-10 13:10:00,63.88,63.89,63.82,63.85,3000.0,56.3476,56.3564,56.2947,56.3211,3000.0
2013-05-10 13:20:00,63.85,63.89,63.84,63.87,35900.0,56.3211,56.3564,56.3123,56.3388,35900.0
2013-05-10 13:30:00,63.87,63.87,63.73,63.73,8000.0,56.3388,56.3388,56.2153,56.2153,8000.0
2013-05-10 13:40:00,63.73,63.73,63.68,63.72,14100.0,56.2153,56.2153,56.1712,56.2065,14100.0
2013-05-10 13:50:00,63.72,63.75,63.66,63.69,4500.0,56.2065,56.2329,56.1535,56.18,4500.0
2013-05-10 14:00:00,63.68,63.74,63.68,63.71,18200.0,56.1712,56.2241,56.1712,56.1976,18200.0
2013-05-10 14:10:00,63.72,63.74,63.69,63.7,4900.0,56.2065,56.2241,56.18,56.1888,4900.0
2013-05-10 14:20:00,63.69,63.74,63.68,63.72,17600.0,56.18,56.2241,56.1712,56.2065,17600.0
2013-05-10 14:30:00,63.72,63.72,63.69,63.69,8100.0,56.2065,56.2065,56.18,56.18,8100.0
2013-05-10 14:40:00,63.69,63.72,63.68,63.72,4700.0,56.18,56.2065,56.1712,56.2065,4700.0
2013-05-10 14:50:00,63.72,63.74,63.69,63.71,23100.0,56.2065,56.2241,56.18,56.1976,23100.0
2013-05-10 15:00:00,63.7,63.75,63.7,63.74,16500.0,56.1888,56.2329,56.1888,56.2241,16500.0
2013-05-10 15:10:00,63.74,63.74,63.64,63.64,5700.0,56.2241,56.2241,56.1359,56.1359,5700.0
2013-05-10 15:20:00,63.64,63.67,63.59,63.59,10200.0,56.1359,56.1624,56.0918,56.0918,10200.0
2013-05-10 15:30:00,63.59,63.65,63.58,63.59,13100.0,56.0918,56.1447,56.083,56.0918,13100.0
2013-05-10 15:40:00,63.6,63.64,63.56,63.61,34900.0,56.1006,56.1359,56.0653,56.1094,34900.0
2013-05-10 15:50:00,63.61,63.84,63.57,63.81,137600.0,56.1094,56.3123,56.0741,56.2858,137600.0
2013-05-13 09:30:00,63.62,63.68,63.46,63.6,4300.0,56.1182,56.1712,55.9771,56.1006,4300.0
2013-05-13 09:40:00,63.64,63.66,63.54,63.66,2400.0,56.1359,56.1535,56.0477,56.1535,2400.0
2013-05-13 09:50:00,63.6,63.6,63.3,63.36,5800.0,56.1006,56.1006,55.836,55.8889,5800.0
2013-05-13 10:00:00,63.39,63.55,63.33,63.55,31000.0,55.9154,56.0565,55.8624,56.0565,31000.0
2013-05-13 10:10:00,63.59,63.66,63.56,63.63,8100.0,56.0918,56.1535,56.0653,56.1271,8100.0
2013-05-13 10:20:00,63.61,63.77,63.59,63.76,43200.0,56.1094,56.2506,56.0918,56.2417,43200.0
2013-05-13 10:30:00,63.76,63.82,63.69,63.73,8200.0,56.2417,56.2947,56.18,56.2153,8200.0
2013-05-13 10:40:00,63.72,63.75,63.67,63.72,8800.0,56.2065,56.2329,56.1624,56.2065,8800.0
2013-05-13 10:50:00,63.75,63.78,63.73,63.73,4700.0,56.2329,56.2594,56.2153,56.2153,4700.0
2013-05-13 11:00:00,63.73,63.73,63.65,63.69,6300.0,56.2153,56.2153,56.1447,56.18,6300.0
2013-05-13 11:10:00,63.68,63.76,63.64,63.75,5300.0,56.1712,56.2417,56.1359,56.2329,5300.0
2013-05-13 11:20:00,63.68,63.74,63.65,63.73,4700.0,56.1712,56.2241,56.1447,56.2153,4700.0
2013-05-13 11:30:00,63.72,63.82,63.72,63.8,14500.0,56.2065,56.2947,56.2065,56.277,14500.0
2013-05-13 11:40:00,63.82,63.85,63.81,63.85,3900.0,56.2947,56.3211,56.2858,56.3211,3900.0
2013-05-13 11:50:00,63.86,63.87,63.82,63.85,3100.0,56.33,56.3388,56.2947,56.3211,3100.0
2013-05-13 12:00:00,63.86,63.87,63.85,63.87,2800.0,56.33,56.3388,56.3211,56.3388,2800.0
2013-05-13 12:10:00,63.85,63.86,63.81,63.86,4100.0,56.3211,56.33,56.2858,56.33,4100.0
2013-05-13 12:20:00,63.86,63.86,63.8,63.82,3000.0,56.33,56.33,56.277,56.2947,3000.0
2013-05-13 12:30:00,63.81,63.84,63.79,63.8,1700.0,56.2858,56.3123,56.2682,56.277,1700.0
2013-05-13 12:40:00,63.78,63.82,63.76,63.79,4400.0,56.2594,56.2947,56.2417,56.2682,4400.0
2013-05-13 12:50:00,63.78,63.8,63.75,63.8,4400.0,56.2594,56.277,56.2329,56.277,4400.0
2013-05-13 13:00:00,63.8,63.81,63.71,63.71,3700.0,56.277,56.2858,56.1976,56.1976,3700.0
2013-05-13 13:10:00,63.71,63.72,63.67,63.69,2600.0,56.1976,56.2065,56.1624,56.18,2600.0
2013-05-13 13:20:00,63.68,63.71,63.58,63.58,1700.0,56.1712,56.1976,56.083,56.083,1700.0
2013-05-13 13:30:00,63.58,63.59,63.52,63.56,3400.0,56.083,56.0918,56.03,56.0653,3400.0
2013-05-13 13:40:00,63.53,63.53,63.48,63.49,5900.0,56.0389,56.0389,55.9948,56.0036,5900.0
2013-05-13 13:50:00,63.46,63.58,63.45,63.58,7700.0,55.9771,56.083,55.9683,56.083,7700.0
2013-05-13 14:00:00,63.58,63.59,63.52,63.55,51700.0,56.083,56.0918,56.03,56.0565,51700.0
2013-05-13 14:10:00,63.55,63.56,63.49,63.53,5300.0,56.0565,56.0653,56.0036,56.0389,5300.0
2013-05-13 14:20:00,63.53,63.61,63.53,63.55,3800.0,56.0389,56.1094,56.0389,56.0565,3800.0
2013-05-13 14:30:00,63.56,63.61,63.53,63.57,11100.0,56.0653,56.1094,56.0389,56.0741,11100.0
2013-05-13 14:40:00,63.56,63.59,63.54,63.59,4500.0,56.0653,56.0918,56.0477,56.0918,4500.0
2013-05-13 14:50:00,63.6,63.64,63.59,63.63,2900.0,56.1006,56.1359,56.0918,56.1271,2900.0
2013-05-13 15:00:00,63.63,63.67,63.57,63.58,56400.0,56.1271,56.1624,56.0741,56.083,56400.0
2013-05-13 15:10:00,63.58,63.58,63.5,63.57,7900.0,56.083,56.083,56.0124,56.0741,7900.0
2013-05-13 15:20:00,63.56,63.56,63.46,63.5,6900.0,56.0653,56.0653,55.9771,56.0124,6900.0
2013-05-13 15:30:00,63.49,63.51,63.48,63.49,33500.0,56.0036,56.0212,55.9948,56.0036,33500.0
2013-05-13 15:40:00,63.5,63.51,63.46,63.49,19200.0,56.0124,56.0212,55.9771,56.0036,19200.0
2013-05-13 15:50:00,63.49,63.55,63.44,63.49,33900.0,56.0036,56.0565,55.9595,56.0036,33900.0
2013-05-14 09:30:00,63.5,63.61,63.4,63.55,8100.0,56.0124,56.1094,55.9242,56.0565,8100.0
2013-05-14 09:40:00,63.58,63.6,63.42,63.45,7900.0,56.083,56.1006,55.9418,55.9683,7900.0
2013-05-14 09:50:00,63.48,63.62,63.45,63.61,84200.0,55.9948,56.1182,55.9683,56.1094,84200.0
2013-05-14 10:00:00,63.6,63.67,63.58,63.64,12900.0,56.1006,56.1624,56.083,56.1359,12900.0
2013-05-14 10:10:00,63.64,63.65,63.59,63.62,12500.0,56.1359,56.1447,56.0918,56.1182,12500.0
2013-05-14 10:20:00,63.65,63.69,63.56,63.64,5200.0,56.1447,56.18,56.0653,56.1359,5200.0
2013-05-14 10:30:00,63.68,63.73,63.64,63.64,23400.0,56.1712,56.2153,56.1359,56.1359,23400.0
2013-05-14 10:40:00,63.66,63.67,63.62,63.65,7000.0,56.1535,56.1624,56.1182,56.1447,7000.0
2013-05-14 10:50:00,63.62,63.66,63.6,63.63,19700.0,56.1182,56.1535,56.1006,56.1271,19700.0
2013-05-14 11:00:00,63.61,63.64,63.61,63.63,6500.0,56.1094,56.1359,56.1094,56.1271,6500.0
2013-05-14 11:10:00,63.6,63.63,63.58,63.61,13000.0,56.1006,56.1271,56.083,56.1094,13000.0
2013-05-14 11:20:00,63.62,63.64,63.58,63.62,14400.0,56.1182,56.1359,56.083,56.1182,14400.0
2013-05-14 11:30:00,63.63,63.65,63.59,63.61,19300.0,56.1271,56.1447,56.0918,56.1094,19300.0
2013-05-14 11:40:00,63.6,63.65,63.6,63.6,25200.0,56.1006,56.1447,56.1006,56.1006,25200.0
2013-05-14 11:50:00,63.59,63.63,63.59,63.6,11600.0,56.0918,56.1271,56.0918,56.1006,11600.0
2013-05-14 12:00:00,63.6,63.63,63.6,63.63,7600.0,56.1006,56.1271,56.1006,56.1271,7600.0
2013-05-14 12:10:00,63.63,63.66,63.58,63.61,19700.0,56.1271,56.1535,56.083,56.1094,19700.0
2013-05-14 12:20:00,63.62,63.62,63.56,63.6,22500.0,56.1182,56.1182,56.0653,56.1006,22500.0
2013-05-14 12:30:00,63.61,63.64,63.56,63.58,30200.0,56.1094,56.1359,56.0653,56.083,30200.0
2013-05-14 12:40:00,63.6,63.65,63.59,63.64,9100.0,56.1006,56.1447,56.0918,56.1359,9100.0
2013-05-14 12:50:00,63.63,63.65,63.63,63.64,5900.0,56.1271,56.1447,56.1271,56.1359,5900.0
2013-05-14 13:00:00,63.65,63.66,63.62,63.64,11100.0,56.1447,56.1535,56.1182,56.1359,11100.0
2013-05-14 13:10:00,63.65,63.67,63.6,63.63,9400.0,56.1447,56.1624,56.1006,56.1271,9400.0
2013-05-14 13:20:00,63.63,63.65,63.62,63.64,5400.0,56.1271,56.1447,56.1182,56.1359,5400.0
2013-05-14 13:30:00,63.64,63.65,63.6,63.6,21000.0,56.1359,56.1447,56.1006,56.1006,21000.0
2013-05-14 13:40:00,63.62,63.66,63.6,63.62,12500.0,56.1182,56.1535,56.1006,56.1182,12500.0
2013-05-14 13:50:00,63.63,63.66,63.6,63.65,25900.0,56.1271,56.1535,56.1006,56.1447,25900.0
2013-05-14 14:00:00,63.65,63.68,63.64,63.65,20300.0,56.1447,56.1712,56.1359,56.1447,20300.0
2013-05-14 14:10:00,63.65,63.69,63.62,63.69,11600.0,56.1447,56.18,56.1182,56.18,11600.0
2013-05-14 14:20:00,63.7,63.7,63.65,63.68,14100.0,56.1888,56.1888,56.1447,56.1712,14100.0
2013-05-14 14:30:00,63.69,63.73,63.68,63.69,16600.0,56.18,56.2153,56.1712,56.18,16600.0
2013-05-14 14:40:00,63.7,63.71,63.68,63.69,7000.0,56.1888,56.1976,56.1712,56.18,7000.0
2013-05-14 14:50:00,63.7,63.7,63.65,63.65,14900.0,56.1888,56.1888,56.1447,56.1447,14900.0
2013-05-14 15:00:00,63.65,63.71,63.64,63.67,20000.0,56.1447,56.1976,56.1359,56.1624,20000.0
2013-05-14 15:10:00,63.67,63.69,63.65,63.65,19300.0,56.1624,56.18,56.1447,56.1447,19300.0
2013-05-14 15:20:00,63.66,63.68,63.63,63.66,24600.0,56.1535,56.1712,56.1271,56.1535,24600.0
2013-05-14 15:30:00,63.67,63.69,63.64,63.65,29800.0,56.1624,56.18,56.1359,56.1447,29800.0
2013-05-14 15:40:00,63.65,63.68,63.63,63.65,39200.0,56.1447,56.1712,56.1271,56.1447,39200.0
2013-05-14 15:50:00,63.65,63.66,63.63,63.66,88400.0,56.1447,56.1535,56.1271,56.1535,88400.0
2013-05-15 09:30:00,63.52,63.67,63.52,63.6,15900.0,56.03,56.1624,56.03,56.1006,15900.0
2013-05-15 09:40:00,63.63,63.67,63.56,63.63,8900.0,56.1271,56.1624,56.0653,56.1271,8900.0
2013-05-15 09:50:00,63.58,63.61,63.55,63.6,9900.0,56.083,56.1094,56.0565,56.1006,9900.0
2013-05-15 10:00:00,63.6,63.64,63.58,63.58,22200.0,56.1006,56.1359,56.083,56.083,22200.0
2013-05-15 10:10:00,63.57,63.61,63.56,63.6,8700.0,56.0741,56.1094,56.0653,56.1006,8700.0
2013-05-15 10:20:00,63.6,63.63,63.57,63.6,10400.0,56.1006,56.1271,56.0741,56.1006,10400.0
2013-05-15 10:30:00,63.61,63.62,63.57,63.59,22300.0,56.1094,56.1182,56.0741,56.0918,22300.0
2013-05-15 10:40:00,63.59,63.64,63.54,63.61,27100.0,56.0918,56.1359,56.0477,56.1094,27100.0
2013-05-15 10:50:00,63.6,63.61,63.59,63.6,24700.0,56.1006,56.1094,56.0918,56.1006,24700.0
2013-05-15 11:00:00,63.61,63.72,63.61,63.67,105200.0,56.1094,56.2065,56.1094,56.1624,105200.0
2013-05-15 11:10:00,63.66,63.69,63.61,63.61,20600.0,56.1535,56.18,56.1094,56.1094,20600.0
2013-05-15 11:20:00,63.63,63.65,63.61,63.62,11500.0,56.1271,56.1447,56.1094,56.1182,11500.0
2013-05-15 11:30:00,63.63,63.66,63.58,63.65,71600.0,56.1271,56.1535,56.083,56.1447,71600.0
2013-05-15 11:40:00,63.65,63.66,63.6,63.65,28700.0,56.1447,56.1535,56.1006,56.1447,28700.0
2013-05-15 11:50:00,63.65,63.68,63.59,63.63,23100.0,56.1447,56.1712,56.0918,56.1271,23100.0
2013-05-15 12:00:00,63.64,63.66,63.63,63.65,38300.0,56.1359,56.1535,56.1271,56.1447,38300.0
2013-05-15 12:10:00,63.65,63.7,63.62,63.64,57700.0,56.1447,56.1888,56.1182,56.1359,57700.0
2013-05-15 12:20:00,63.65,63.66,63.63,63.64,15600.0,56.1447,56.1535,56.1271,56.1359,15600.0
2013-05-15 12:30:00,63.64,63.75,63.62,63.72,81800.0,56.1359,56.2329,56.1182,56.2065,81800.0
2013-05-15 12:40:00,63.72,63.74,63.65,63.67,23100.0,56.2065,56.2241,56.1447,56.1624,23100.0
2013-05-15 12:50:00,63.68,63.68,63.6,63.61,6300.0,56.1712,56.1712,56.1006,56.1094,6300.0
2013-05-15 13:00:00,63.62,63.66,63.59,63.63,9000.0,56.1182,56.1535,56.0918,56.1271,9000.0
2013-05-15 13:10:00,63.61,63.7,63.61,63.67,8600.0,56.1094,56.1888,56.1094,56.1624,8600.0
2013-05-15 13:20:00,63.68,63.72,63.67,63.7,8900.0,56.1712,56.2065,56.1624,56.1888,8900.0
2013-05-15 13:30:00,63.7,63.75,63.69,63.74,14700.0,56.1888,56.2329,56.18,56.2241,14700.0
2013-05-15 13:40:00,63.75,63.76,63.7,63.7,17900.0,56.2329,56.2417,56.1888,56.1888,17900.0
2013-05-15 13:50:00,63.7,63.71,63.68,63.69,9800.0,56.1888,56.1976,56.1712,56.18,9800.0
2013-05-15 14:00:00,63.7,63.72,63.7,63.7,14300.0,56.1888,56.2065,56.1888,56.1888,14300.0
2013-05-15 14:10:00,63.71,63.72,63.68,63.69,7900.0,56.1976,56.2065,56.1712,56.18,7900.0
2013-05-15 14:20:00,63.69,63.72,63.66,63.7,13800.0,56.18,56.2065,56.1535,56.1888,13800.0
2013-05-15 14:30:00,63.71,63.72,63.68,63.7,18600.0,56.1976,56.2065,56.1712,56.1888,18600.0
2013-05-15 14:40:00,63.7,63.73,63.61,63.71,43300.0,56.1888,56.2153,56.1094,56.1976,43300.0
2013-05-15 14:50:00,63.71,63.73,63.65,63.69,18300.0,56.1976,56.2153,56.1447,56.18,18300.0
2013-05-15 15:00:00,63.69,63.71,63.67,63.7,18400.0,56.18,56.1976,56.1624,56.1888,18400.0
2013-05-15 15:10:00,63.7,63.7,63.67,63.69,26100.0,56.1888,56.1888,56.1624,56.18,26100.0
2013-05-15 15:20:00,63.69,63.7,63.65,63.69,16300.0,56.18,56.1888,56.1447,56.18,16300.0
2013-05-15 15:30:00,63.7,63.71,63.69,63.7,31200.0,56.1888,56.1976,56.18,56.1888,31200.0
2013-05-15 15:40:00,63.7,63.71,63.68,63.68,48400.0,56.1888,56.1976,56.1712,56.1712,48400.0
2013-05-15 15:50:00,63.69,63.72,63.68,63.7,72100.0,56.18,56.2065,56.1712,56.1888,72100.0
2013-05-16 09:30:00,63.57,63.69,63.57,63.58,12200.0,56.0741,56.18,56.0741,56.083,12200.0
2013-05-16 09:40:00,63.58,63.64,63.54,63.64,3900.0,56.083,56.1359,56.0477,56.1359,3900.0
2013-05-16 09:50:00,63.64,63.65,63.58,63.63,5000.0,56.1359,56.1447,56.083,56.1271,5000.0
2013-05-16 10:00:00,63.6,63.63,63.44,63.45,10000.0,56.1006,56.1271,55.9595,55.9683,10000.0
2013-05-16 10:10:00,63.49,63.71,63.47,63.67,10400.0,56.0036,56.1976,55.9859,56.1624,10400.0
2013-05-16 10:20:00,63.67,63.72,63.54,63.6,13800.0,56.1624,56.2065,56.0477,56.1006,13800.0
2013-05-16 10:30:00,63.56,63.63,63.5,63.63,13700.0,56.0653,56.1271,56.0124,56.1271,13700.0
2013-05-16 10:40:00,63.61,63.66,63.56,63.66,8300.0,56.1094,56.1535,56.0653,56.1535,8300.0
2013-05-16 10:50:00,63.66,63.73,63.58,63.69,6500.0,56.1535,56.2153,56.083,56.18,6500.0
2013-05-16 11:00:00,63.68,63.7,63.64,63.65,3800.0,56.1712,56.1888,56.1359,56.1447,3800.0
2013-05-16 11:10:00,63.66,63.67,63.61,63.63,9500.0,56.1535,56.1624,56.1094,56.1271,9500.0
2013-05-16 11:20:00,63.63,63.65,63.53,63.55,7500.0,56.1271,56.1447,56.0389,56.0565,7500.0
2013-05-16 11:30:00,63.54,63.61,63.54,63.56,11700.0,56.0477,56.1094,56.0477,56.0653,11700.0
2013-05-16 11:40:00,63.55,63.57,63.49,63.49,12800.0,56.0565,56.0741,56.0036,56.0036,12800.0
2013-05-16 11:50:00,63.48,63.48,63.34,63.35,19300.0,55.9948,55.9948,55.8713,55.8801,19300.0
2013-05-16 12:00:00,63.34,63.39,63.21,63.21,44900.0,55.8713,55.9154,55.7566,55.7566,44900.0
2013-05-16 12:10:00,63.21,63.43,63.19,63.43,21300.0,55.7566,55.9507,55.739,55.9507,21300.0
2013-05-16 12:20:00,63.42,63.42,63.28,63.32,8900.0,55.9418,55.9418,55.8183,55.8536,8900.0
2013-05-16 12:30:00,63.35,63.45,63.35,63.45,9000.0,55.8801,55.9683,55.8801,55.9683,9000.0
2013-05-16 12:40:00,63.44,63.5,63.44,63.49,7300.0,55.9595,56.0124,55.9595,56.0036,7300.0
2013-05-16 12:50:00,63.51,63.55,63.44,63.51,9600.0,56.0212,56.0565,55.9595,56.0212,9600.0
2013-05-16 13:00:00,63.52,63.52,63.47,63.49,6000.0,56.03,56.03,55.9859,56.0036,6000.0
2013-05-16 13:10:00,63.49,63.54,63.47,63.54,12900.0,56.0036,56.0477,55.9859,56.0477,12900.0
2013-05-16 13:20:00,63.55,63.58,63.53,63.55,12200.0,56.0565,56.083,56.0389,56.0565,12200.0
2013-05-16 13:30:00,63.56,63.56,63.44,63.46,48600.0,56.0653,56.0653,55.9595,55.9771,48600.0
2013-05-16 13:40:00,63.46,63.53,63.46,63.51,5000.0,55.9771,56.0389,55.9771,56.0212,5000.0
2013-05-16 13:50:00,63.51,63.52,63.43,63.43,4500.0,56.0212,56.03,55.9507,55.9507,4500.0
2013-05-16 14:00:00,63.43,63.52,63.42,63.5,6400.0,55.9507,56.03,55.9418,56.0124,6400.0
2013-05-16 14:10:00,63.49,63.54,63.48,63.51,6600.0,56.0036,56.0477,55.9948,56.0212,6600.0
2013-05-16 14:20:00,63.51,63.51,63.45,63.48,7700.0,56.0212,56.0212,55.9683,55.9948,7700.0
2013-05-16 14:30:00,63.48,63.52,63.46,63.52,7800.0,55.9948,56.03,55.9771,56.03,7800.0
2013-05-16 14:40:00,63.52,63.52,63.46,63.5,8000.0,56.03,56.03,55.9771,56.0124,8000.0
2013-05-16 14:50:00,63.5,63.5,63.37,63.4,12800.0,56.0124,56.0124,55.8977,55.9242,12800.0
2013-05-16 15:00:00,63.39,63.44,63.39,63.42,9100.0,55.9154,55.9595,55.9154,55.9418,9100.0
2013-05-16 15:10:00,63.42,63.42,63.29,63.29,11600.0,55.9418,55.9418,55.8272,55.8272,11600.0
2013-05-16 15:20:00,63.29,63.3,63.25,63.25,12200.0,55.8272,55.836,55.7919,55.7919,12200.0
2013-05-16 15:30:00,63.27,63.27,63.13,63.14,17600.0,55.8095,55.8095,55.686,55.6948,17600.0
2013-05-16 15:40:00,63.16,63.16,63.08,63.09,27900.0,55.7125,55.7125,55.6419,55.6507,27900.0
2013-05-16 15:50:00,63.09,63.18,63.08,63.13,47700.0,55.6507,55.7301,55.6419,55.686,47700.0
2013-05-17 09:30:00,63.08,63.16,62.59,62.61,76700.0,55.6419,55.7125,55.2097,55.2273,76700.0
2013-05-17 09:40:00,62.61,62.68,62.55,62.57,16600.0,55.2273,55.2891,55.1744,55.1921,16600.0
2013-05-17 09:50:00,62.55,62.62,62.52,62.52,33800.0,55.1744,55.2362,55.148,55.148,33800.0
2013-05-17 10:00:00,62.53,62.79,62.52,62.71,35900.0,55.1568,55.3861,55.148,55.3156,35900.0
2013-05-17 10:10:00,62.68,62.73,62.6,62.71,26900.0,55.2891,55.3332,55.2185,55.3156,26900.0
2013-05-17 10:20:00,62.71,62.71,62.61,62.65,17700.0,55.3156,55.3156,55.2273,55.2626,17700.0
2013-05-17 10:30:00,62.65,62.7,62.64,62.65,16000.0,55.2626,55.3067,55.2538,55.2626,16000.0
2013-05-17 10:40:00,62.65,62.68,62.63,62.63,10500.0,55.2626,55.2891,55.245,55.245,10500.0
2013-05-17 10:50:00,62.63,62.65,62.56,62.59,9500.0,55.245,55.2626,55.1832,55.2097,9500.0
2013-05-17 11:00:00,62.62,62.63,62.53,62.56,12100.0,55.2362,55.245,55.1568,55.1832,12100.0
2013-05-17 11:10:00,62.55,62.58,62.55,62.56,10500.0,55.1744,55.2009,55.1744,55.1832,10500.0
2013-05-17 11:20:00,62.58,62.58,62.5,62.5,15600.0,55.2009,55.2009,55.1303,55.1303,15600.0
2013-05-17 11:30:00,62.51,62.52,62.4,62.41,23900.0,55.1391,55.148,55.0421,55.0509,23900.0
2013-05-17 11:40:00,62.43,62.44,62.34,62.37,14800.0,55.0686,55.0774,54.9892,55.0156,14800.0
2013-05-17 11:50:00,62.4,62.42,62.38,62.38,7600.0,55.0421,55.0597,55.0245,55.0245,7600.0
2013-05-17 12:00:00,62.41,62.41,62.38,62.39,10600.0,55.0509,55.0509,55.0245,55.0333,10600.0
2013-05-17 12:10:00,62.4,62.41,62.38,62.39,11000.0,55.0421,55.0509,55.0245,55.0333,11000.0
2013-05-17 12:20:00,62.39,62.42,62.39,62.41,14700.0,55.0333,55.0597,55.0333,55.0509,14700.0
2013-05-17 12:30:00,62.41,62.45,62.4,62.42,11300.0,55.0509,55.0862,55.0421,55.0597,11300.0
2013-05-17 12:40:00,62.41,62.41,62.34,62.4,13300.0,55.0509,55.0509,54.9892,55.0421,13300.0
2013-05-17 12:50:00,62.4,62.41,62.35,62.39,8700.0,55.0421,55.0509,54.998,55.0333,8700.0
2013-05-17 13:00:00,62.4,62.41,62.38,62.38,5600.0,55.0421,55.0509,55.0245,55.0245,5600.0
2013-05-17 13:10:00,62.38,62.4,62.38,62.4,7000.0,55.0245,55.0421,55.0245,55.0421,7000.0
2013-05-17 13:20:00,62.41,62.41,62.38,62.39,7700.0,55.0509,55.0509,55.0245,55.0333,7700.0
2013-05-17 13:30:00,62.39,62.4,62.36,62.4,6700.0,55.0333,55.0421,55.0068,55.0421,6700.0
2013-05-17 13:40:00,62.4,62.42,62.39,62.4,6400.0,55.0421,55.0597,55.0333,55.0421,6400.0
2013-05-17 13:50:00,62.4,62.45,62.39,62.43,7700.0,55.0421,55.0862,55.0333,55.0686,7700.0
2013-05-17 14:00:00,62.44,62.46,62.43,62.44,14900.0,55.0774,55.095,55.0686,55.0774,14900.0
2013-05-17 14:10:00,62.44,62.46,62.42,62.44,10100.0,55.0774,55.095,55.0597,55.0774,10100.0
2013-05-17 14:20:00,62.44,62.48,62.41,62.47,19600.0,55.0774,55.1127,55.0509,55.1039,19600.0
2013-05-17 14:30:00,62.49,62.62,62.49,62.62,32200.0,55.1215,55.2362,55.1215,55.2362,32200.0
2013-05-17 14:40:00,62.61,62.69,62.57,62.69,25600.0,55.2273,55.2979,55.1921,55.2979,25600.0
2013-05-17 14:50:00,62.69,62.73,62.69,62.71,31200.0,55.2979,55.3332,55.2979,55.3156,31200.0
2013-05-17 15:00:00,62.71,62.77,62.69,62.73,65900.0,55.3156,55.3685,55.2979,55.3332,65900.0
2013-05-17 15:10:00,62.73,62.79,62.72,62.78,28400.0,55.3332,55.3861,55.3244,55.3773,28400.0
2013-05-17 15:20:00,62.79,62.89,62.79,62.84,36600.0,55.3861,55.4743,55.3861,55.4302,36600.0
2013-05-17 15:30:00,62.84,63.0,62.84,63.0,54900.0,55.4302,55.5714,55.4302,55.5714,54900.0
2013-05-17 15:40:00,63.0,63.0,62.9,62.95,63000.0,55.5714,55.5714,55.4831,55.5273,63000.0
2013-05-17 15:50:00,62.95,62.95,62.82,62.89,89000.0,55.5273,55.5273,55.4126,55.4743,89000.0
2013-05-20 09:30:00,62.45,62.45,61.22,61.75,54000.0,55.0862,55.0862,54.0012,54.4688,54000.0
2013-05-20 09:40:00,61.76,61.99,61.76,61.85,28200.0,54.4776,54.6805,54.4776,54.557,28200.0
2013-05-20 09:50:00,61.83,62.18,61.8,62.13,20300.0,54.5393,54.848,54.5129,54.8039,20300.0
2013-05-20 10:00:00,62.13,62.28,62.06,62.06,17200.0,54.8039,54.9363,54.7422,54.7422,17200.0
2013-05-20 10:10:00,62.11,62.11,62.01,62.1,18100.0,54.7863,54.7863,54.6981,54.7775,18100.0
2013-05-20 10:20:00,62.11,62.11,61.97,61.98,15300.0,54.7863,54.7863,54.6628,54.6716,15300.0
2013-05-20 10:30:00,61.98,62.03,61.94,61.94,13800.0,54.6716,54.7157,54.6363,54.6363,13800.0
2013-05-20 10:40:00,61.95,61.99,61.92,61.99,10200.0,54.6452,54.6805,54.6187,54.6805,10200.0
2013-05-20 10:50:00,61.99,61.99,61.86,61.9,12400.0,54.6805,54.6805,54.5658,54.6011,12400.0
2013-05-20 11:00:00,61.88,61.98,61.88,61.98,14200.0,54.5834,54.6716,54.5834,54.6716,14200.0
2013-05-20 11:10:00,61.98,62.02,61.94,61.99,12300.0,54.6716,54.7069,54.6363,54.6805,12300.0
2013-05-20 11:20:00,62.0,62.0,61.92,61.95,8500.0,54.6893,54.6893,54.6187,54.6452,8500.0
2013-05-20 11:30:00,61.96,62.0,61.96,61.98,6000.0,54.654,54.6893,54.654,54.6716,6000.0
2013-05-20 11:40:00,61.99,62.0,61.88,61.94,9000.0,54.6805,54.6893,54.5834,54.6363,9000.0
2013-05-20 11:50:00,61.95,62.01,61.94,61.96,5700.0,54.6452,54.6981,54.6363,54.654,5700.0
2013-05-20 12:00:00,61.95,62.01,61.9,61.91,9200.0,54.6452,54.6981,54.6011,54.6099,9200.0
2013-05-20 12:10:00,61.91,61.94,61.88,61.93,10400.0,54.6099,54.6363,54.5834,54.6275,10400.0
2013-05-20 12:20:00,61.93,61.93,61.89,61.92,7200.0,54.6275,54.6275,54.5922,54.6187,7200.0
2013-05-20 12:30:00,61.92,61.93,61.86,61.86,7400.0,54.6187,54.6275,54.5658,54.5658,7400.0
2013-05-20 12:40:00,61.85,61.88,61.85,61.87,7800.0,54.557,54.5834,54.557,54.5746,7800.0
2013-05-20 12:50:00,61.87,61.91,61.86,61.89,12400.0,54.5746,54.6099,54.5658,54.5922,12400.0
2013-05-20 13:00:00,61.87,61.9,61.85,61.9,5600.0,54.5746,54.6011,54.557,54.6011,5600.0
2013-05-20 13:10:00,61.9,61.91,61.74,61.74,13100.0,54.6011,54.6099,54.4599,54.4599,13100.0
2013-05-20 13:20:00,61.74,61.8,61.7,61.76,19700.0,54.4599,54.5129,54.4246,54.4776,19700.0
2013-05-20 13:30:00,61.75,61.89,61.75,61.89,59600.0,54.4688,54.5922,54.4688,54.5922,59600.0
2013-05-20 13:40:00,61.88,61.89,61.84,61.85,11000.0,54.5834,54.5922,54.5481,54.557,11000.0
2013-05-20 13:50:00,61.83,61.96,61.79,61.96,12700.0,54.5393,54.654,54.504,54.654,12700.0
2013-05-20 14:00:00,61.97,61.99,61.84,61.96,9600.0,54.6628,54.6805,54.5481,54.654,9600.0
2013-05-20 14:10:00,61.93,61.94,61.9,61.94,6700.0,54.6275,54.6363,54.6011,54.6363,6700.0
2013-05-20 14:20:00,61.95,62.02,61.95,61.99,11200.0,54.6452,54.7069,54.6452,54.6805,11200.0
2013-05-20 14:30:00,62.0,62.1,61.99,62.06,20500.0,54.6893,54.7775,54.6805,54.7422,20500.0
2013-05-20 14:40:00,62.05,62.14,62.04,62.14,9900.0,54.7334,54.8128,54.7246,54.8128,9900.0
2013-05-20 14:50:00,62.14,62.18,62.12,62.13,12400.0,54.8128,54.848,54.7951,54.8039,12400.0
2013-05-20 15:00:00,62.14,62.22,62.14,62.21,11400.0,54.8128,54.8833,54.8128,54.8745,11400.0
2013-05-20 15:10:00,62.22,62.28,62.22,62.25,16500.0,54.8833,54.9363,54.8833,54.9098,16500.0
2013-05-20 15:20:00,62.24,62.31,62.21,62.3,34000.0,54.901,54.9627,54.8745,54.9539,34000.0
2013-05-20 15:30:00,62.3,62.32,62.24,62.26,56100.0,54.9539,54.9715,54.901,54.9186,56100.0
2013-05-20 15:40:00,62.26,62.3,62.22,62.28,29400.0,54.9186,54.9539,54.8833,54.9363,29400.0
2013-05-20 15:50:00,62.25,62.28,62.21,62.27,53200.0,54.9098,54.9363,54.8745,54.9274,53200.0
2013-05-21 09:30:00,62.44,62.57,62.34,62.34,10300.0,55.0774,55.1921,54.9892,54.9892,10300.0
2013-05-21 09:40:00,62.34,62.67,62.34,62.67,18900.0,54.9892,55.2803,54.9892,55.2803,18900.0
2013-05-21 09:50:00,62.67,62.78,62.67,62.78,26200.0,55.2803,55.3773,55.2803,55.3773,26200.0
2013-05-21 10:00:00,62.78,62.91,62.78,62.82,13500.0,55.3773,55.492,55.3773,55.4126,13500.0
2013-05-21 10:10:00,62.82,62.82,62.73,62.8,13500.0,55.4126,55.4126,55.3332,55.3949,13500.0
2013-05-21 10:20:00,62.76,62.88,62.74,62.88,17900.0,55.3597,55.4655,55.342,55.4655,17900.0
2013-05-21 10:30:00,62.89,62.96,62.85,62.92,18100.0,55.4743,55.5361,55.439,55.5008,18100.0
2013-05-21 10:40:00,62.9,62.9,62.76,62.83,8700.0,55.4831,55.4831,55.3597,55.4214,8700.0
2013-05-21 10:50:00,62.83,62.83,62.75,62.8,18000.0,55.4214,55.4214,55.3508,55.3949,18000.0
2013-05-21 11:00:00,62.8,62.8,62.75,62.77,17800.0,55.3949,55.3949,55.3508,55.3685,17800.0
2013-05-21 11:10:00,62.76,62.8,62.75,62.8,29300.0,55.3597,55.3949,55.3508,55.3949,29300.0
2013-05-21 11:20:00,62.79,62.8,62.74,62.79,34000.0,55.3861,55.3949,55.342,55.3861,34000.0
2013-05-21 11:30:00,62.79,62.9,62.79,62.86,28400.0,55.3861,55.4831,55.3861,55.4479,28400.0
2013-05-21 11:40:00,62.87,62.89,62.76,62.77,11400.0,55.4567,55.4743,55.3597,55.3685,11400.0
2013-05-21 11:50:00,62.76,62.78,62.73,62.76,21300.0,55.3597,55.3773,55.3332,55.3597,21300.0
2013-05-21 12:00:00,62.77,62.77,62.71,62.71,16800.0,55.3685,55.3685,55.3156,55.3156,16800.0
2013-05-21 12:10:00,62.7,62.74,62.68,62.73,7300.0,55.3067,55.342,55.2891,55.3332,7300.0
2013-05-21 12:20:00,62.74,62.75,62.71,62.72,6000.0,55.342,55.3508,55.3156,55.3244,6000.0
2013-05-21 12:30:00,62.71,62.72,62.68,62.7,9100.0,55.3156,55.3244,55.2891,55.3067,9100.0
2013-05-21 12:40:00,62.69,62.75,62.69,62.7,7700.0,55.2979,55.3508,55.2979,55.3067,7700.0
2013-05-21 12:50:00,62.71,62.72,62.68,62.69,8000.0,55.3156,55.3244,55.2891,55.2979,8000.0
2013-05-21 13:00:00,62.7,62.79,62.68,62.72,9600.0,55.3067,55.3861,55.2891,55.3244,9600.0
2013-05-21 13:10:00,62.7,62.7,62.65,62.69,8100.0,55.3067,55.3067,55.2626,55.2979,8100.0
2013-05-21 13:20:00,62.7,62.72,62.64,62.64,9500.0,55.3067,55.3244,55.2538,55.2538,9500.0
2013-05-21 13:30:00,62.66,62.69,62.64,62.65,3000.0,55.2714,55.2979,55.2538,55.2626,3000.0
2013-05-21 13:40:00,62.66,62.68,62.6,62.62,6500.0,55.2714,55.2891,55.2185,55.2362,6500.0
2013-05-21 13:50:00,62.62,62.69,62.62,62.68,10100.0,55.2362,55.2979,55.2362,55.2891,10100.0
2013-05-21 14:00:00,62.68,62.71,62.66,62.69,8000.0,55.2891,55.3156,55.2714,55.2979,8000.0
2013-05-21 14:10:00,62.71,62.8,62.69,62.78,22200.0,55.3156,55.3949,55.2979,55.3773,22200.0
2013-05-21 14:20:00,62.78,62.83,62.76,62.78,15700.0,55.3773,55.4214,55.3597,55.3773,15700.0
2013-05-21 14:30:00,62.78,62.78,62.73,62.76,12300.0,55.3773,55.3773,55.3332,55.3597,12300.0
2013-05-21 14:40:00,62.76,62.83,62.7,62.72,16100.0,55.3597,55.4214,55.3067,55.3244,16100.0
2013-05-21 14:50:00,62.72,62.76,62.7,62.73,13100.0,55.3244,55.3597,55.3067,55.3332,13100.0
2013-05-21 15:00:00,62.72,62.73,62.69,62.7,8200.0,55.3244,55.3332,55.2979,55.3067,8200.0
2013-05-21 15:10:00,62.7,62.75,62.64,62.65,14500.0,55.3067,55.3508,55.2538,55.2626,14500.0
2013-05-21 15:20:00,62.65,62.71,62.65,62.69,11400.0,55.2626,55.3156,55.2626,55.2979,11400.0
2013-05-21 15:30:00,62.71,62.71,62.65,62.67,20400.0,55.3156,55.3156,55.2626,55.2803,20400.0
2013-05-21 15:40:00,62.68,62.7,62.64,62.7,24300.0,55.2891,55.3067,55.2538,55.3067,24300.0
2013-05-21 15:50:00,62.7,62.71,62.6,62.68,46300.0,55.3067,55.3156,55.2185,55.2891,46300.0
2013-05-22 09:30:00,62.38,62.68,62.38,62.5,8700.0,55.221,55.4866,55.221,55.3272,8700.0
2013-05-22 09:40:00,62.52,62.53,62.19,62.32,12400.0,55.3449,55.3538,55.0528,55.1679,12400.0
2013-05-22 09:50:00,62.3,62.31,62.15,62.19,9800.0,55.1502,55.159,55.0174,55.0528,9800.0
2013-05-22 10:00:00,62.23,62.31,62.14,62.3,46600.0,55.0882,55.159,55.0085,55.1502,46600.0
2013-05-22 10:10:00,62.3,62.46,62.27,62.43,36700.0,55.1502,55.2918,55.1236,55.2652,36700.0
2013-05-22 10:20:00,62.43,62.6,62.43,62.58,8200.0,55.2652,55.4157,55.2652,55.398,8200.0
2013-05-22 10:30:00,62.58,62.6,62.22,62.34,38600.0,55.398,55.4157,55.0793,55.1856,38600.0
2013-05-22 10:40:00,62.36,62.44,62.2,62.36,18100.0,55.2033,55.2741,55.0616,55.2033,18100.0
2013-05-22 10:50:00,62.4,62.41,62.28,62.29,13100.0,55.2387,55.2475,55.1325,55.1413,13100.0
2013-05-22 11:00:00,62.3,62.38,62.28,62.38,7400.0,55.1502,55.221,55.1325,55.221,7400.0
2013-05-22 11:10:00,62.38,62.45,62.35,62.38,6600.0,55.221,55.2829,55.1944,55.221,6600.0
2013-05-22 11:20:00,62.4,62.4,62.3,62.4,6700.0,55.2387,55.2387,55.1502,55.2387,6700.0
2013-05-22 11:30:00,62.42,62.45,62.38,62.41,6400.0,55.2564,55.2829,55.221,55.2475,6400.0
2013-05-22 11:40:00,62.38,62.47,62.37,62.44,10200.0,55.221,55.3007,55.2121,55.2741,10200.0
2013-05-22 11:50:00,62.43,62.45,62.42,62.44,5900.0,55.2652,55.2829,55.2564,55.2741,5900.0
2013-05-22 12:00:00,62.43,62.43,62.37,62.43,3800.0,55.2652,55.2652,55.2121,55.2652,3800.0
2013-05-22 12:10:00,62.4,62.4,62.32,62.33,3200.0,55.2387,55.2387,55.1679,55.1767,3200.0
2013-05-22 12:20:00,62.33,62.39,62.31,62.33,6400.0,55.1767,55.2298,55.159,55.1767,6400.0
2013-05-22 12:30:00,62.34,62.36,62.28,62.34,3600.0,55.1856,55.2033,55.1325,55.1856,3600.0
2013-05-22 12:40:00,62.35,62.41,62.35,62.36,3500.0,55.1944,55.2475,55.1944,55.2033,3500.0
2013-05-22 12:50:00,62.36,62.47,62.36,62.4,5700.0,55.2033,55.3007,55.2033,55.2387,5700.0
2013-05-22 13:00:00,62.43,62.43,62.29,62.29,2400.0,55.2652,55.2652,55.1413,55.1413,2400.0
2013-05-22 13:10:00,62.32,62.32,62.12,62.14,10700.0,55.1679,55.1679,54.9908,55.0085,10700.0
2013-05-22 13:20:00,62.14,62.16,62.02,62.02,4000.0,55.0085,55.0262,54.9023,54.9023,4000.0
2013-05-22 13:30:00,62.01,62.02,61.93,61.96,5000.0,54.8934,54.9023,54.8226,54.8492,5000.0
2013-05-22 13:40:00,61.98,62.0,61.79,61.9,7200.0,54.8669,54.8846,54.6987,54.7961,7200.0
2013-05-22 13:50:00,61.89,61.92,61.84,61.87,5900.0,54.7872,54.8138,54.743,54.7695,5900.0
2013-05-22 14:00:00,61.89,61.91,61.64,61.73,13300.0,54.7872,54.8049,54.5659,54.6456,13300.0
2013-05-22 14:10:00,61.72,61.73,61.57,61.7,8400.0,54.6367,54.6456,54.5039,54.619,8400.0
2013-05-22 14:20:00,61.72,61.76,61.7,61.7,5600.0,54.6367,54.6721,54.619,54.619,5600.0
2013-05-22 14:30:00,61.71,61.72,61.55,61.61,8700.0,54.6279,54.6367,54.4862,54.5393,8700.0
2013-05-22 14:40:00,61.62,61.63,61.54,61.63,18700.0,54.5482,54.5571,54.4774,54.5571,18700.0
2013-05-22 14:50:00,61.63,61.76,61.63,61.75,10600.0,54.5571,54.6721,54.5571,54.6633,10600.0
2013-05-22 15:00:00,61.74,61.75,61.58,61.63,25000.0,54.6544,54.6633,54.5128,54.5571,25000.0
2013-05-22 15:10:00,61.64,61.65,61.51,61.52,9900.0,54.5659,54.5748,54.4508,54.4597,9900.0
2013-05-22 15:20:00,61.51,61.52,61.37,61.37,24300.0,54.4508,54.4597,54.3269,54.3269,24300.0
2013-05-22 15:30:00,61.37,61.4,61.31,61.35,41400.0,54.3269,54.3534,54.2738,54.3092,41400.0
2013-05-22 15:40:00,61.35,61.46,61.32,61.35,30000.0,54.3092,54.4066,54.2826,54.3092,30000.0
2013-05-22 15:50:00,61.35,61.64,61.34,61.6,110400.0,54.3092,54.5659,54.3003,54.5305,110400.0
2013-05-23 09:30:00,61.03,61.2,60.63,61.18,21300.0,54.0259,54.1764,53.6718,54.1587,21300.0
2013-05-23 09:40:00,61.18,61.3,61.04,61.04,7400.0,54.1587,54.2649,54.0348,54.0348,7400.0
2013-05-23 09:50:00,61.02,61.11,60.99,61.06,6700.0,54.0171,54.0967,53.9905,54.0525,6700.0
2013-05-23 10:00:00,61.04,61.41,60.99,61.37,57700.0,54.0348,54.3623,53.9905,54.3269,57700.0
2013-05-23 10:10:00,61.39,61.54,61.36,61.41,12700.0,54.3446,54.4774,54.318,54.3623,12700.0
2013-05-23 10:20:00,61.44,61.53,61.37,61.37,17600.0,54.3889,54.4685,54.3269,54.3269,17600.0
2013-05-23 10:30:00,61.38,61.47,61.3,61.3,28000.0,54.3357,54.4154,54.2649,54.2649,28000.0
2013-05-23 10:40:00,61.32,61.37,61.29,61.33,8000.0,54.2826,54.3269,54.2561,54.2915,8000.0
2013-05-23 10:50:00,61.34,61.46,61.34,61.34,7200.0,54.3003,54.4066,54.3003,54.3003,7200.0
2013-05-23 11:00:00,61.35,61.58,61.34,61.58,6500.0,54.3092,54.5128,54.3003,54.5128,6500.0
2013-05-23 11:10:00,61.54,61.62,61.53,61.56,8900.0,54.4774,54.5482,54.4685,54.4951,8900.0
2013-05-23 11:20:00,61.57,61.59,61.47,61.48,5700.0,54.5039,54.5216,54.4154,54.4243,5700.0
2013-05-23 11:30:00,61.47,61.54,61.45,61.47,10800.0,54.4154,54.4774,54.3977,54.4154,10800.0
2013-05-23 11:40:00,61.48,61.48,61.38,61.42,4700.0,54.4243,54.4243,54.3357,54.3712,4700.0
2013-05-23 11:50:00,61.45,61.48,61.37,61.43,5700.0,54.3977,54.4243,54.3269,54.38,5700.0
2013-05-23 12:00:00,61.43,61.48,61.43,61.46,11900.0,54.38,54.4243,54.38,54.4066,11900.0
2013-05-23 12:10:00,61.45,61.5,61.43,61.5,6400.0,54.3977,54.442,54.38,54.442,6400.0
2013-05-23 12:20:00,61.47,61.5,61.36,61.38,11200.0,54.4154,54.442,54.318,54.3357,11200.0
2013-05-23 12:30:00,61.36,61.38,61.32,61.34,4800.0,54.318,54.3357,54.2826,54.3003,4800.0
2013-05-23 12:40:00,61.29,61.4,61.29,61.39,2800.0,54.2561,54.3534,54.2561,54.3446,2800.0
2013-05-23 12:50:00,61.38,61.41,61.38,61.39,6400.0,54.3357,54.3623,54.3357,54.3446,6400.0
2013-05-23 13:00:00,61.4,61.43,61.32,61.32,4300.0,54.3534,54.38,54.2826,54.2826,4300.0
2013-05-23 13:10:00,61.34,61.37,61.28,61.31,3300.0,54.3003,54.3269,54.2472,54.2738,3300.0
2013-05-23 13:20:00,61.34,61.34,61.18,61.18,14400.0,54.3003,54.3003,54.1587,54.1587,14400.0
2013-05-23 13:30:00,61.18,61.33,61.17,61.28,2900.0,54.1587,54.2915,54.1498,54.2472,2900.0
2013-05-23 13:40:00,61.31,61.31,61.22,61.28,3200.0,54.2738,54.2738,54.1941,54.2472,3200.0
2013-05-23 13:50:00,61.3,61.44,61.3,61.41,9500.0,54.2649,54.3889,54.2649,54.3623,9500.0
2013-05-23 14:00:00,61.41,61.44,61.34,61.4,8100.0,54.3623,54.3889,54.3003,54.3534,8100.0
2013-05-23 14:10:00,61.38,61.4,61.34,61.4,15200.0,54.3357,54.3534,54.3003,54.3534,15200.0
2013-05-23 14:20:00,61.39,61.41,61.37,61.39,4800.0,54.3446,54.3623,54.3269,54.3446,4800.0
2013-05-23 14:30:00,61.38,61.38,61.28,61.37,3800.0,54.3357,54.3357,54.2472,54.3269,3800.0
2013-05-23 14:40:00,61.38,61.42,61.36,61.4,27800.0,54.3357,54.3712,54.318,54.3534,27800.0
2013-05-23 14:50:00,61.4,61.41,61.28,61.34,12400.0,54.3534,54.3623,54.2472,54.3003,12400.0
2013-05-23 15:00:00,61.35,61.4,61.29,61.37,8000.0,54.3092,54.3534,54.2561,54.3269,8000.0
2013-05-23 15:10:00,61.36,61.41,61.26,61.28,9800.0,54.318,54.3623,54.2295,54.2472,9800.0
2013-05-23 15:20:00,61.29,61.33,61.27,61.29,9300.0,54.2561,54.2915,54.2384,54.2561,9300.0
2013-05-23 15:30:00,61.3,61.33,61.21,61.24,16500.0,54.2649,54.2915,54.1853,54.2118,16500.0
2013-05-23 15:40:00,61.24,61.31,61.22,61.24,21200.0,54.2118,54.2738,54.1941,54.2118,21200.0
2013-05-23 15:50:00,61.25,61.26,61.17,61.2,89600.0,54.2207,54.2295,54.1498,54.1764,89600.0
2013-05-24 09:30:00,60.91,60.93,60.83,60.88,4900.0,53.9197,53.9374,53.8489,53.8931,4900.0
2013-05-24 09:40:00,60.99,61.06,60.89,60.96,3400.0,53.9905,54.0525,53.902,53.9639,3400.0
2013-05-24 09:50:00,60.96,60.96,60.77,60.82,8900.0,53.9639,53.9639,53.7958,53.84,8900.0
2013-05-24 10:00:00,60.81,60.81,60.59,60.66,5900.0,53.8312,53.8312,53.6364,53.6984,5900.0
2013-05-24 10:10:00,60.69,60.74,60.59,60.66,7100.0,53.7249,53.7692,53.6364,53.6984,7100.0
2013-05-24 10:20:00,60.65,60.7,60.59,60.7,8300.0,53.6895,53.7338,53.6364,53.7338,8300.0
2013-05-24 10:30:00,60.72,60.82,60.72,60.82,4300.0,53.7515,53.84,53.7515,53.84,4300.0
2013-05-24 10:40:00,60.83,60.83,60.74,60.74,6200.0,53.8489,53.8489,53.7692,53.7692,6200.0
2013-05-24 10:50:00,60.75,60.83,60.73,60.8,5100.0,53.778,53.8489,53.7603,53.8223,5100.0
2013-05-24 11:00:00,60.79,60.89,60.76,60.86,4200.0,53.8135,53.902,53.7869,53.8754,4200.0
2013-05-24 11:10:00,60.88,60.93,60.85,60.91,6100.0,53.8931,53.9374,53.8666,53.9197,6100.0
2013-05-24 11:20:00,60.94,60.97,60.9,60.97,10200.0,53.9462,53.9728,53.9108,53.9728,10200.0
2013-05-24 11:30:00,60.96,61.03,60.94,61.03,6300.0,53.9639,54.0259,53.9462,54.0259,6300.0
2013-05-24 11:40:00,61.02,61.1,60.98,61.0,17000.0,54.0171,54.0879,53.9817,53.9994,17000.0
2013-05-24 11:50:00,61.0,61.0,60.92,60.99,6000.0,53.9994,53.9994,53.9285,53.9905,6000.0
2013-05-24 12:00:00,61.02,61.03,61.0,61.01,10800.0,54.0171,54.0259,53.9994,54.0082,10800.0
2013-05-24 12:10:00,61.01,61.03,61.0,61.0,13000.0,54.0082,54.0259,53.9994,53.9994,13000.0
2013-05-24 12:20:00,61.0,61.04,61.0,61.03,7400.0,53.9994,54.0348,53.9994,54.0259,7400.0
2013-05-24 12:30:00,61.03,61.03,60.9,60.95,15000.0,54.0259,54.0259,53.9108,53.9551,15000.0
2013-05-24 12:40:00,60.99,61.05,60.99,61.03,5800.0,53.9905,54.0436,53.9905,54.0259,5800.0
2013-05-24 12:50:00,61.03,61.11,60.98,61.01,35900.0,54.0259,54.0967,53.9817,54.0082,35900.0
2013-05-24 13:00:00,61.01,61.16,61.01,61.14,10500.0,54.0082,54.141,54.0082,54.1233,10500.0
2013-05-24 13:10:00,61.15,61.15,61.12,61.13,16300.0,54.1321,54.1321,54.1056,54.1144,16300.0
2013-05-24 13:20:00,61.13,61.13,61.1,61.11,9900.0,54.1144,54.1144,54.0879,54.0967,9900.0
2013-05-24 13:30:00,61.11,61.13,61.09,61.09,8900.0,54.0967,54.1144,54.079,54.079,8900.0
2013-05-24 13:40:00,61.09,61.11,61.05,61.1,1800.0,54.079,54.0967,54.0436,54.0879,1800.0
2013-05-24 13:50:00,61.11,61.11,61.06,61.08,7200.0,54.0967,54.0967,54.0525,54.0702,7200.0
2013-05-24 14:00:00,61.11,61.11,61.07,61.07,3800.0,54.0967,54.0967,54.0613,54.0613,3800.0
2013-05-24 14:10:00,61.1,61.12,61.09,61.11,10900.0,54.0879,54.1056,54.079,54.0967,10900.0
2013-05-24 14:20:00,61.1,61.1,61.09,61.09,3900.0,54.0879,54.0879,54.079,54.079,3900.0
2013-05-24 14:30:00,61.11,61.11,61.09,61.1,3900.0,54.0967,54.0967,54.079,54.0879,3900.0
2013-05-24 14:40:00,61.1,61.13,61.09,61.1,6500.0,54.0879,54.1144,54.079,54.0879,6500.0
2013-05-24 14:50:00,61.1,61.11,61.07,61.1,6200.0,54.0879,54.0967,54.0613,54.0879,6200.0
2013-05-24 15:00:00,61.09,61.11,61.09,61.1,6800.0,54.079,54.0967,54.079,54.0879,6800.0
2013-05-24 15:10:00,61.11,61.12,61.06,61.06,24000.0,54.0967,54.1056,54.0525,54.0525,24000.0
2013-05-24 15:20:00,61.07,61.1,61.05,61.07,4000.0,54.0613,54.0879,54.0436,54.0613,4000.0
2013-05-24 15:30:00,61.09,61.1,61.02,61.02,13200.0,54.079,54.0879,54.0171,54.0171,13200.0
2013-05-24 15:40:00,61.01,61.11,61.01,61.1,13400.0,54.0082,54.0967,54.0082,54.0879,13400.0
2013-05-24 15:50:00,61.1,61.23,61.05,61.2,38500.0,54.0879,54.203,54.0436,54.1764,38500.0
2013-05-28 09:30:00,61.63,61.66,61.52,61.55,15500.0,54.5571,54.5836,54.4597,54.4862,15500.0
2013-05-28 09:40:00,61.56,61.58,61.45,61.51,14600.0,54.4951,54.5128,54.3977,54.4508,14600.0
2013-05-28 09:50:00,61.51,61.58,61.5,61.55,29800.0,54.4508,54.5128,54.442,54.4862,29800.0
2013-05-28 10:00:00,61.55,61.81,61.53,61.81,26900.0,54.4862,54.7164,54.4685,54.7164,26900.0
2013-05-28 10:10:00,61.78,61.92,61.69,61.91,11100.0,54.6898,54.8138,54.6102,54.8049,11100.0
2013-05-28 10:20:00,61.91,62.09,61.91,62.0,8600.0,54.8049,54.9643,54.8049,54.8846,8600.0
2013-05-28 10:30:00,62.0,62.03,61.99,62.02,8400.0,54.8846,54.9111,54.8757,54.9023,8400.0
2013-05-28 10:40:00,62.02,62.02,61.97,62.0,10800.0,54.9023,54.9023,54.858,54.8846,10800.0
2013-05-28 10:50:00,62.0,62.0,61.96,62.0,5900.0,54.8846,54.8846,54.8492,54.8846,5900.0
2013-05-28 11:00:00,62.01,62.01,61.88,61.94,8900.0,54.8934,54.8934,54.7784,54.8315,8900.0
2013-05-28 11:10:00,61.93,61.94,61.88,61.93,9800.0,54.8226,54.8315,54.7784,54.8226,9800.0
2013-05-28 11:20:00,61.94,61.96,61.9,61.94,8600.0,54.8315,54.8492,54.7961,54.8315,8600.0
2013-05-28 11:30:00,61.92,61.92,61.79,61.81,9200.0,54.8138,54.8138,54.6987,54.7164,9200.0
2013-05-28 11:40:00,61.8,61.82,61.77,61.8,10700.0,54.7075,54.7252,54.681,54.7075,10700.0
2013-05-28 11:50:00,61.8,61.82,61.75,61.78,13900.0,54.7075,54.7252,54.6633,54.6898,13900.0
2013-05-28 12:00:00,61.75,61.81,61.74,61.77,7100.0,54.6633,54.7164,54.6544,54.681,7100.0
2013-05-28 12:10:00,61.78,61.8,61.75,61.78,6400.0,54.6898,54.7075,54.6633,54.6898,6400.0
2013-05-28 12:20:00,61.79,61.8,61.74,61.76,6500.0,54.6987,54.7075,54.6544,54.6721,6500.0
2013-05-28 12:30:00,61.74,61.77,61.72,61.77,5500.0,54.6544,54.681,54.6367,54.681,5500.0
2013-05-28 12:40:00,61.77,61.82,61.76,61.78,6200.0,54.681,54.7252,54.6721,54.6898,6200.0
2013-05-28 12:50:00,61.79,61.82,61.76,61.8,7400.0,54.6987,54.7252,54.6721,54.7075,7400.0
2013-05-28 13:00:00,61.8,61.87,61.78,61.79,7100.0,54.7075,54.7695,54.6898,54.6987,7100.0
2013-05-28 13:10:00,61.79,61.81,61.75,61.79,12300.0,54.6987,54.7164,54.6633,54.6987,12300.0
2013-05-28 13:20:00,61.79,61.79,61.62,61.62,8700.0,54.6987,54.6987,54.5482,54.5482,8700.0
2013-05-28 13:30:00,61.65,61.65,61.54,61.62,11300.0,54.5748,54.5748,54.4774,54.5482,11300.0
2013-05-28 13:40:00,61.61,61.62,61.48,61.53,6500.0,54.5393,54.5482,54.4243,54.4685,6500.0
2013-05-28 13:50:00,61.52,61.52,61.41,61.43,5700.0,54.4597,54.4597,54.3623,54.38,5700.0
2013-05-28 14:00:00,61.44,61.44,61.37,61.43,5100.0,54.3889,54.3889,54.3269,54.38,5100.0
2013-05-28 14:10:00,61.42,61.43,61.32,61.33,75200.0,54.3712,54.38,54.2826,54.2915,75200.0
2013-05-28 14:20:00,61.33,61.38,61.33,61.38,7600.0,54.2915,54.3357,54.2915,54.3357,7600.0
2013-05-28 14:30:00,61.37,61.45,61.37,61.4,12000.0,54.3269,54.3977,54.3269,54.3534,12000.0
2013-05-28 14:40:00,61.42,61.52,61.42,61.5,8600.0,54.3712,54.4597,54.3712,54.442,8600.0
2013-05-28 14:50:00,61.5,61.59,61.5,61.55,9800.0,54.442,54.5216,54.442,54.4862,9800.0
2013-05-28 15:00:00,61.56,61.69,61.55,61.62,59400.0,54.4951,54.6102,54.4862,54.5482,59400.0
2013-05-28 15:10:00,61.62,61.73,61.57,61.6,11600.0,54.5482,54.6456,54.5039,54.5305,11600.0
2013-05-28 15:20:00,61.63,61.68,61.63,61.66,9300.0,54.5571,54.6013,54.5571,54.5836,9300.0
2013-05-28 15:30:00,61.65,61.8,61.64,61.79,10900.0,54.5748,54.7075,54.5659,54.6987,10900.0
2013-05-28 15:40:00,61.8,61.85,61.71,61.75,22600.0,54.7075,54.7518,54.6279,54.6633,22600.0
2013-05-28 15:50:00,61.75,61.75,61.64,61.67,42700.0,54.6633,54.6633,54.5659,54.5925,42700.0
2013-05-29 09:30:00,61.49,61.49,61.33,61.34,14800.0,54.4331,54.4331,54.2915,54.3003,14800.0
2013-05-29 09:40:00,61.37,61.37,61.17,61.17,19100.0,54.3269,54.3269,54.1498,54.1498,19100.0
2013-05-29 09:50:00,61.19,61.26,61.15,61.22,5000.0,54.1676,54.2295,54.1321,54.1941,5000.0
2013-05-29 10:00:00,61.22,61.41,61.22,61.29,17000.0,54.1941,54.3623,54.1941,54.2561,17000.0
2013-05-29 10:10:00,61.28,61.31,61.2,61.28,11600.0,54.2472,54.2738,54.1764,54.2472,11600.0
2013-05-29 10:20:00,61.28,61.29,61.13,61.16,15700.0,54.2472,54.2561,54.1144,54.141,15700.0
2013-05-29 10:30:00,61.15,61.31,61.01,61.02,96000.0,54.1321,54.2738,54.0082,54.0171,96000.0
2013-05-29 10:40:00,61.01,61.03,60.87,60.91,23300.0,54.0082,54.0259,53.8843,53.9197,23300.0
2013-05-29 10:50:00,60.92,60.95,60.88,60.89,22000.0,53.9285,53.9551,53.8931,53.902,22000.0
2013-05-29 11:00:00,60.87,60.92,60.8,60.9,24400.0,53.8843,53.9285,53.8223,53.9108,24400.0
2013-05-29 11:10:00,60.9,61.02,60.86,60.94,81000.0,53.9108,54.0171,53.8754,53.9462,81000.0
2013-05-29 11:20:00,60.95,61.08,60.93,61.01,10700.0,53.9551,54.0702,53.9374,54.0082,10700.0
2013-05-29 11:30:00,60.99,61.12,60.99,61.03,35500.0,53.9905,54.1056,53.9905,54.0259,35500.0
2013-05-29 11:40:00,61.03,61.09,61.0,61.09,15900.0,54.0259,54.079,53.9994,54.079,15900.0
2013-05-29 11:50:00,61.06,61.06,61.01,61.02,8300.0,54.0525,54.0525,54.0082,54.0171,8300.0
2013-05-29 12:00:00,60.99,61.16,60.99,61.14,21400.0,53.9905,54.141,53.9905,54.1233,21400.0
2013-05-29 12:10:00,61.12,61.2,61.06,61.18,73500.0,54.1056,54.1764,54.0525,54.1587,73500.0
2013-05-29 12:20:00,61.21,61.25,61.18,61.25,12800.0,54.1853,54.2207,54.1587,54.2207,12800.0
2013-05-29 12:30:00,61.25,61.27,61.23,61.26,17400.0,54.2207,54.2384,54.203,54.2295,17400.0
2013-05-29 12:40:00,61.26,61.33,61.19,61.21,24600.0,54.2295,54.2915,54.1676,54.1853,24600.0
2013-05-29 12:50:00,61.22,61.3,61.21,61.3,18700.0,54.1941,54.2649,54.1853,54.2649,18700.0
2013-05-29 13:00:00,61.29,61.37,61.28,61.36,18400.0,54.2561,54.3269,54.2472,54.318,18400.0
2013-05-29 13:10:00,61.36,61.41,61.26,61.41,16200.0,54.318,54.3623,54.2295,54.3623,16200.0
2013-05-29 13:20:00,61.42,61.5,61.31,61.45,77500.0,54.3712,54.442,54.2738,54.3977,77500.0
2013-05-29 13:30:00,61.45,61.64,61.44,61.63,8100.0,54.3977,54.5659,54.3889,54.5571,8100.0
2013-05-29 13:40:00,61.65,61.76,61.65,61.7,5400.0,54.5748,54.6721,54.5748,54.619,5400.0
2013-05-29 13:50:00,61.7,61.79,61.69,61.78,8800.0,54.619,54.6987,54.6102,54.6898,8800.0
2013-05-29 14:00:00,61.79,61.79,61.67,61.75,6900.0,54.6987,54.6987,54.5925,54.6633,6900.0
2013-05-29 14:10:00,61.76,61.78,61.64,61.64,10600.0,54.6721,54.6898,54.5659,54.5659,10600.0
2013-05-29 14:20:00,61.62,61.66,61.59,61.59,6100.0,54.5482,54.5836,54.5216,54.5216,6100.0
2013-05-29 14:30:00,61.61,61.61,61.52,61.54,7900.0,54.5393,54.5393,54.4597,54.4774,7900.0
2013-05-29 14:40:00,61.53,61.59,61.51,61.55,5300.0,54.4685,54.5216,54.4508,54.4862,5300.0
2013-05-29 14:50:00,61.56,61.6,61.55,61.57,13000.0,54.4951,54.5305,54.4862,54.5039,13000.0
2013-05-29 15:00:00,61.54,61.6,61.51,61.59,16100.0,54.4774,54.5305,54.4508,54.5216,16100.0
2013-05-29 15:10:00,61.58,61.68,61.58,61.66,17000.0,54.5128,54.6013,54.5128,54.5836,17000.0
2013-05-29 15:20:00,61.66,61.74,61.62,61.73,21100.0,54.5836,54.6544,54.5482,54.6456,21100.0
2013-05-29 15:30:00,61.74,61.74,61.64,61.67,16700.0,54.6544,54.6544,54.5659,54.5925,16700.0
2013-05-29 15:40:00,61.68,61.7,61.56,61.58,28700.0,54.6013,54.619,54.4951,54.5128,28700.0
2013-05-29 15:50:00,61.58,61.59,61.46,61.47,62300.0,54.5128,54.5216,54.4066,54.4154,62300.0
2013-05-30 09:30:00,61.5,61.54,61.36,61.5,10700.0,54.442,54.4774,54.318,54.442,10700.0
2013-05-30 09:40:00,61.5,61.61,61.42,61.61,3700.0,54.442,54.5393,54.3712,54.5393,3700.0
2013-05-30 09:50:00,61.61,61.61,61.42,61.46,23300.0,54.5393,54.5393,54.3712,54.4066,23300.0
2013-05-30 10:00:00,61.42,61.55,61.41,61.54,4800.0,54.3712,54.4862,54.3623,54.4774,4800.0
2013-05-30 10:10:00,61.53,61.63,61.5,61.63,10700.0,54.4685,54.5571,54.442,54.5571,10700.0
2013-05-30 10:20:00,61.68,61.7,61.55,61.69,12900.0,54.6013,54.619,54.4862,54.6102,12900.0
2013-05-30 10:30:00,61.69,61.82,61.69,61.82,3600.0,54.6102,54.7252,54.6102,54.7252,3600.0
2013-05-30 10:40:00,61.82,61.84,61.76,61.78,4800.0,54.7252,54.743,54.6721,54.6898,4800.0
2013-05-30 10:50:00,61.76,61.8,61.74,61.8,4000.0,54.6721,54.7075,54.6544,54.7075,4000.0
2013-05-30 11:00:00,61.81,61.85,61.71,61.71,9500.0,54.7164,54.7518,54.6279,54.6279,9500.0
2013-05-30 11:10:00,61.69,61.76,61.64,61.66,4300.0,54.6102,54.6721,54.5659,54.5836,4300.0
2013-05-30 11:20:00,61.66,61.77,61.66,61.76,9500.0,54.5836,54.681,54.5836,54.6721,9500.0
2013-05-30 11:30:00,61.74,61.84,61.72,61.84,4700.0,54.6544,54.743,54.6367,54.743,4700.0
2013-05-30 11:40:00,61.8,61.91,61.8,61.91,7300.0,54.7075,54.8049,54.7075,54.8049,7300.0
2013-05-30 11:50:00,61.92,61.98,61.92,61.96,9000.0,54.8138,54.8669,54.8138,54.8492,9000.0
2013-05-30 12:00:00,61.98,62.01,61.98,62.0,12400.0,54.8669,54.8934,54.8669,54.8846,12400.0
2013-05-30 12:10:00,62.01,62.05,62.01,62.03,12100.0,54.8934,54.9289,54.8934,54.9111,12100.0
2013-05-30 12:20:00,62.01,62.05,62.01,62.05,5500.0,54.8934,54.9289,54.8934,54.9289,5500.0
2013-05-30 12:30:00,62.05,62.06,61.96,61.96,9900.0,54.9289,54.9377,54.8492,54.8492,9900.0
2013-05-30 12:40:00,61.94,61.95,61.85,61.85,7200.0,54.8315,54.8403,54.7518,54.7518,7200.0
2013-05-30 12:50:00,61.85,61.85,61.75,61.78,14000.0,54.7518,54.7518,54.6633,54.6898,14000.0
2013-05-30 13:00:00,61.78,61.86,61.75,61.85,16200.0,54.6898,54.7607,54.6633,54.7518,16200.0
2013-05-30 13:10:00,61.85,61.86,61.76,61.78,7500.0,54.7518,54.7607,54.6721,54.6898,7500.0
2013-05-30 13:20:00,61.78,61.78,61.68,61.71,7300.0,54.6898,54.6898,54.6013,54.6279,7300.0
2013-05-30 13:30:00,61.71,61.73,61.68,61.71,6700.0,54.6279,54.6456,54.6013,54.6279,6700.0
2013-05-30 13:40:00,61.73,61.73,61.7,61.72,4600.0,54.6456,54.6456,54.619,54.6367,4600.0
2013-05-30 13:50:00,61.71,61.73,61.69,61.7,7300.0,54.6279,54.6456,54.6102,54.619,7300.0
2013-05-30 14:00:00,61.7,61.77,61.7,61.71,6400.0,54.619,54.681,54.619,54.6279,6400.0
2013-05-30 14:10:00,61.69,61.69,61.64,61.65,7500.0,54.6102,54.6102,54.5659,54.5748,7500.0
2013-05-30 14:20:00,61.66,61.78,61.66,61.78,12000.0,54.5836,54.6898,54.5836,54.6898,12000.0
2013-05-30 14:30:00,61.78,61.84,61.78,61.78,7500.0,54.6898,54.743,54.6898,54.6898,7500.0
2013-05-30 14:40:00,61.78,61.8,61.75,61.77,6700.0,54.6898,54.7075,54.6633,54.681,6700.0
2013-05-30 14:50:00,61.78,61.91,61.77,61.77,16100.0,54.6898,54.8049,54.681,54.681,16100.0
2013-05-30 15:00:00,61.77,61.79,61.77,61.79,5800.0,54.681,54.6987,54.681,54.6987,5800.0
2013-05-30 15:10:00,61.79,61.89,61.78,61.85,8800.0,54.6987,54.7872,54.6898,54.7518,8800.0
2013-05-30 15:20:00,61.85,61.87,61.8,61.81,8600.0,54.7518,54.7695,54.7075,54.7164,8600.0
2013-05-30 15:30:00,61.8,61.8,61.71,61.77,8700.0,54.7075,54.7075,54.6279,54.681,8700.0
2013-05-30 15:40:00,61.79,61.83,61.7,61.72,13100.0,54.6987,54.7341,54.619,54.6367,13100.0
2013-05-30 15:50:00,61.71,61.73,61.62,61.66,49700.0,54.6279,54.6456,54.5482,54.5836,49700.0
2013-05-31 09:30:00,61.47,61.47,61.25,61.31,9200.0,54.4154,54.4154,54.2207,54.2738,9200.0
2013-05-31 09:40:00,61.3,61.63,61.3,61.54,3700.0,54.2649,54.5571,54.2649,54.4774,3700.0
2013-05-31 09:50:00,61.52,61.52,61.3,61.38,700.0,54.4597,54.4597,54.2649,54.3357,700.0
2013-05-31 10:00:00,61.38,61.42,61.32,61.32,5500.0,54.3357,54.3712,54.2826,54.2826,5500.0
2013-05-31 10:10:00,61.3,61.5,61.3,61.49,6900.0,54.2649,54.442,54.2649,54.4331,6900.0
2013-05-31 10:20:00,61.52,61.56,61.48,61.52,4900.0,54.4597,54.4951,54.4243,54.4597,4900.0
2013-05-31 10:30:00,61.5,61.62,61.5,61.62,12200.0,54.442,54.5482,54.442,54.5482,12200.0
2013-05-31 10:40:00,61.56,61.6,61.54,61.56,2900.0,54.4951,54.5305,54.4774,54.4951,2900.0
2013-05-31 10:50:00,61.58,61.6,61.52,61.6,4700.0,54.5128,54.5305,54.4597,54.5305,4700.0
2013-05-31 11:00:00,61.61,61.83,61.58,61.82,3600.0,54.5393,54.7341,54.5128,54.7252,3600.0
2013-05-31 11:10:00,61.83,61.87,61.8,61.8,2700.0,54.7341,54.7695,54.7075,54.7075,2700.0
2013-05-31 11:20:00,61.81,61.83,61.75,61.76,8300.0,54.7164,54.7341,54.6633,54.6721,8300.0
2013-05-31 11:30:00,61.78,61.8,61.7,61.8,5100.0,54.6898,54.7075,54.619,54.7075,5100.0
2013-05-31 11:40:00,61.78,61.78,61.74,61.76,4100.0,54.6898,54.6898,54.6544,54.6721,4100.0
2013-05-31 11:50:00,61.75,61.77,61.71,61.71,2700.0,54.6633,54.681,54.6279,54.6279,2700.0
2013-05-31 12:00:00,61.68,61.68,61.6,61.63,2800.0,54.6013,54.6013,54.5305,54.5571,2800.0
2013-05-31 12:10:00,61.62,61.62,61.55,61.59,2200.0,54.5482,54.5482,54.4862,54.5216,2200.0
2013-05-31 12:20:00,61.57,61.62,61.56,61.62,1400.0,54.5039,54.5482,54.4951,54.5482,1400.0
2013-05-31 12:30:00,61.63,61.63,61.56,61.56,3800.0,54.5571,54.5571,54.4951,54.4951,3800.0
2013-05-31 12:40:00,61.56,61.62,61.54,61.6,1800.0,54.4951,54.5482,54.4774,54.5305,1800.0
2013-05-31 12:50:00,61.61,61.61,61.55,61.56,6100.0,54.5393,54.5393,54.4862,54.4951,6100.0
2013-05-31 13:00:00,61.57,61.62,61.57,61.62,1700.0,54.5039,54.5482,54.5039,54.5482,1700.0
2013-05-31 13:10:00,61.62,61.62,61.59,61.59,1600.0,54.5482,54.5482,54.5216,54.5216,1600.0
2013-05-31 13:20:00,61.61,61.63,61.55,61.62,3700.0,54.5393,54.5571,54.4862,54.5482,3700.0
2013-05-31 13:30:00,61.62,61.62,61.53,61.56,1300.0,54.5482,54.5482,54.4685,54.4951,1300.0
2013-05-31 13:40:00,61.54,61.56,61.51,61.55,3600.0,54.4774,54.4951,54.4508,54.4862,3600.0
2013-05-31 13:50:00,61.54,61.58,61.5,61.58,6600.0,54.4774,54.5128,54.442,54.5128,6600.0
2013-05-31 14:00:00,61.54,61.58,61.53,61.57,6700.0,54.4774,54.5128,54.4685,54.5039,6700.0
2013-05-31 14:10:00,61.57,61.57,61.47,61.55,12000.0,54.5039,54.5039,54.4154,54.4862,12000.0
2013-05-31 14:20:00,61.53,61.54,61.46,61.51,5300.0,54.4685,54.4774,54.4066,54.4508,5300.0
2013-05-31 14:30:00,61.52,61.52,61.4,61.41,9700.0,54.4597,54.4597,54.3534,54.3623,9700.0
2013-05-31 14:40:00,61.41,61.47,61.38,61.39,25000.0,54.3623,54.4154,54.3357,54.3446,25000.0
2013-05-31 14:50:00,61.39,61.43,61.33,61.39,14600.0,54.3446,54.38,54.2915,54.3446,14600.0
2013-05-31 15:00:00,61.38,61.44,61.33,61.37,17200.0,54.3357,54.3889,54.2915,54.3269,17200.0
2013-05-31 15:10:00,61.37,61.41,61.31,61.31,18200.0,54.3269,54.3623,54.2738,54.2738,18200.0
2013-05-31 15:20:00,61.32,61.44,61.29,61.29,22700.0,54.2826,54.3889,54.2561,54.2561,22700.0
2013-05-31 15:30:00,61.29,61.29,61.15,61.25,17400.0,54.2561,54.2561,54.1321,54.2207,17400.0
2013-05-31 15:40:00,61.25,61.32,61.15,61.16,21800.0,54.2207,54.2826,54.1321,54.141,21800.0
2013-05-31 15:50:00,61.16,61.17,60.88,60.88,67100.0,54.141,54.1498,53.8931,53.8931,67100.0
2013-06-03 09:30:00,61.0,61.0,60.61,60.61,15400.0,53.9994,53.9994,53.6541,53.6541,15400.0
2013-06-03 09:40:00,60.61,60.77,60.59,60.77,5800.0,53.6541,53.7958,53.6364,53.7958,5800.0
2013-06-03 09:50:00,60.74,60.96,60.74,60.76,4800.0,53.7692,53.9639,53.7692,53.7869,4800.0
2013-06-03 10:00:00,60.76,61.13,60.69,61.12,13600.0,53.7869,54.1144,53.7249,54.1056,13600.0
2013-06-03 10:10:00,61.16,61.25,60.97,61.14,7600.0,54.141,54.2207,53.9728,54.1233,7600.0
2013-06-03 10:20:00,61.16,61.24,60.91,60.99,12600.0,54.141,54.2118,53.9197,53.9905,12600.0
2013-06-03 10:30:00,60.99,61.02,60.64,60.69,10400.0,53.9905,54.0171,53.6807,53.7249,10400.0
2013-06-03 10:40:00,60.7,60.71,60.54,60.62,8600.0,53.7338,53.7426,53.5921,53.663,8600.0
2013-06-03 10:50:00,60.65,60.81,60.65,60.7,7100.0,53.6895,53.8312,53.6895,53.7338,7100.0
2013-06-03 11:00:00,60.67,60.78,60.66,60.71,7200.0,53.7072,53.8046,53.6984,53.7426,7200.0
2013-06-03 11:10:00,60.74,60.74,60.55,60.6,8600.0,53.7692,53.7692,53.601,53.6453,8600.0
2013-06-03 11:20:00,60.6,60.62,60.5,60.51,6300.0,53.6453,53.663,53.5567,53.5656,6300.0
2013-06-03 11:30:00,60.55,60.73,60.53,60.7,32100.0,53.601,53.7603,53.5833,53.7338,32100.0
2013-06-03 11:40:00,60.7,60.83,60.66,60.81,11800.0,53.7338,53.8489,53.6984,53.8312,11800.0
2013-06-03 11:50:00,60.79,60.84,60.75,60.84,5200.0,53.8135,53.8577,53.778,53.8577,5200.0
2013-06-03 12:00:00,60.86,60.94,60.77,60.85,6900.0,53.8754,53.9462,53.7958,53.8666,6900.0
2013-06-03 12:10:00,60.84,60.9,60.77,60.78,6600.0,53.8577,53.9108,53.7958,53.8046,6600.0
2013-06-03 12:20:00,60.75,60.81,60.72,60.75,6200.0,53.778,53.8312,53.7515,53.778,6200.0
2013-06-03 12:30:00,60.78,60.83,60.72,60.77,4000.0,53.8046,53.8489,53.7515,53.7958,4000.0
2013-06-03 12:40:00,60.76,60.92,60.74,60.92,8300.0,53.7869,53.9285,53.7692,53.9285,8300.0
2013-06-03 12:50:00,60.89,60.89,60.83,60.85,11800.0,53.902,53.902,53.8489,53.8666,11800.0
2013-06-03 13:00:00,60.85,60.91,60.85,60.88,4800.0,53.8666,53.9197,53.8666,53.8931,4800.0
2013-06-03 13:10:00,60.91,60.91,60.88,60.89,2600.0,53.9197,53.9197,53.8931,53.902,2600.0
2013-06-03 13:20:00,60.89,60.9,60.82,60.86,11600.0,53.902,53.9108,53.84,53.8754,11600.0
2013-06-03 13:30:00,60.85,60.88,60.82,60.87,9100.0,53.8666,53.8931,53.84,53.8843,9100.0
2013-06-03 13:40:00,60.86,60.89,60.84,60.86,4100.0,53.8754,53.902,53.8577,53.8754,4100.0
2013-06-03 13:50:00,60.86,60.98,60.86,60.93,7100.0,53.8754,53.9817,53.8754,53.9374,7100.0
2013-06-03 14:00:00,60.91,61.11,60.9,61.07,6900.0,53.9197,54.0967,53.9108,54.0613,6900.0
2013-06-03 14:10:00,61.07,61.1,61.03,61.04,5000.0,54.0613,54.0879,54.0259,54.0348,5000.0
2013-06-03 14:20:00,61.04,61.1,61.0,61.06,8700.0,54.0348,54.0879,53.9994,54.0525,8700.0
2013-06-03 14:30:00,61.05,61.08,61.01,61.07,3100.0,54.0436,54.0702,54.0082,54.0613,3100.0
2013-06-03 14:40:00,61.07,61.17,61.06,61.06,6300.0,54.0613,54.1498,54.0525,54.0525,6300.0
2013-06-03 14:50:00,61.06,61.17,61.05,61.07,6200.0,54.0525,54.1498,54.0436,54.0613,6200.0
2013-06-03 15:00:00,61.07,61.16,61.07,61.15,7900.0,54.0613,54.141,54.0613,54.1321,7900.0
2013-06-03 15:10:00,61.12,61.16,61.05,61.08,6400.0,54.1056,54.141,54.0436,54.0702,6400.0
2013-06-03 15:20:00,61.07,61.17,61.07,61.09,4800.0,54.0613,54.1498,54.0613,54.079,4800.0
2013-06-03 15:30:00,61.1,61.17,61.05,61.13,11900.0,54.0879,54.1498,54.0436,54.1144,11900.0
2013-06-03 15:40:00,61.12,61.25,61.11,61.22,14700.0,54.1056,54.2207,54.0967,54.1941,14700.0
2013-06-03 15:50:00,61.21,61.33,61.18,61.27,53000.0,54.1853,54.2915,54.1587,54.2384,53000.0
2013-06-04 09:30:00,61.16,61.16,60.86,60.99,30200.0,54.141,54.141,53.8754,53.9905,30200.0
2013-06-04 09:40:00,60.92,61.1,60.9,61.02,22000.0,53.9285,54.0879,53.9108,54.0171,22000.0
2013-06-04 09:50:00,61.02,61.05,60.98,61.05,6900.0,54.0171,54.0436,53.9817,54.0436,6900.0
2013-06-04 10:00:00,61.07,61.13,60.99,61.0,4700.0,54.0613,54.1144,53.9905,53.9994,4700.0
2013-06-04 10:10:00,61.0,61.19,61.0,61.07,6900.0,53.9994,54.1676,53.9994,54.0613,6900.0
2013-06-04 10:20:00,61.06,61.15,61.04,61.15,6200.0,54.0525,54.1321,54.0348,54.1321,6200.0
2013-06-04 10:30:00,61.13,61.22,61.06,61.08,7400.0,54.1144,54.1941,54.0525,54.0702,7400.0
2013-06-04 10:40:00,61.06,61.09,61.02,61.04,5900.0,54.0525,54.079,54.0171,54.0348,5900.0
2013-06-04 10:50:00,61.02,61.02,60.89,60.89,9400.0,54.0171,54.0171,53.902,53.902,9400.0
2013-06-04 11:00:00,60.86,60.86,60.74,60.77,3700.0,53.8754,53.8754,53.7692,53.7958,3700.0
2013-06-04 11:10:00,60.77,60.81,60.71,60.71,3100.0,53.7958,53.8312,53.7426,53.7426,3100.0
2013-06-04 11:20:00,60.71,60.85,60.71,60.85,5600.0,53.7426,53.8666,53.7426,53.8666,5600.0
2013-06-04 11:30:00,60.85,61.0,60.8,61.0,29900.0,53.8666,53.9994,53.8223,53.9994,29900.0
2013-06-04 11:40:00,60.99,61.04,60.99,61.0,5100.0,53.9905,54.0348,53.9905,53.9994,5100.0
2013-06-04 11:50:00,60.99,61.04,60.99,61.03,4600.0,53.9905,54.0348,53.9905,54.0259,4600.0
2013-06-04 12:00:00,61.0,61.02,60.92,60.92,18700.0,53.9994,54.0171,53.9285,53.9285,18700.0
2013-06-04 12:10:00,60.91,60.91,60.77,60.84,8800.0,53.9197,53.9197,53.7958,53.8577,8800.0
2013-06-04 12:20:00,60.81,60.88,60.78,60.86,17300.0,53.8312,53.8931,53.8046,53.8754,17300.0
2013-06-04 12:30:00,60.86,60.96,60.8,60.86,18800.0,53.8754,53.9639,53.8223,53.8754,18800.0
2013-06-04 12:40:00,60.87,60.9,60.85,60.87,8200.0,53.8843,53.9108,53.8666,53.8843,8200.0
2013-06-04 12:50:00,60.87,60.96,60.87,60.87,6500.0,53.8843,53.9639,53.8843,53.8843,6500.0
2013-06-04 13:00:00,60.87,60.96,60.85,60.96,7400.0,53.8843,53.9639,53.8666,53.9639,7400.0
2013-06-04 13:10:00,60.95,61.06,60.95,61.05,7500.0,53.9551,54.0525,53.9551,54.0436,7500.0
2013-06-04 13:20:00,61.04,61.04,60.82,60.83,15100.0,54.0348,54.0348,53.84,53.8489,15100.0
2013-06-04 13:30:00,60.83,60.85,60.71,60.79,10100.0,53.8489,53.8666,53.7426,53.8135,10100.0
2013-06-04 13:40:00,60.78,60.82,60.77,60.8,18100.0,53.8046,53.84,53.7958,53.8223,18100.0
2013-06-04 13:50:00,60.81,60.85,60.73,60.85,12600.0,53.8312,53.8666,53.7603,53.8666,12600.0
2013-06-04 14:00:00,60.82,60.83,60.71,60.78,13500.0,53.84,53.8489,53.7426,53.8046,13500.0
2013-06-04 14:10:00,60.75,60.81,60.74,60.8,12100.0,53.778,53.8312,53.7692,53.8223,12100.0
2013-06-04 14:20:00,60.79,60.87,60.78,60.86,11400.0,53.8135,53.8843,53.8046,53.8754,11400.0
2013-06-04 14:30:00,60.86,60.96,60.86,60.96,10500.0,53.8754,53.9639,53.8754,53.9639,10500.0
2013-06-04 14:40:00,60.95,61.01,60.95,61.0,7300.0,53.9551,54.0082,53.9551,53.9994,7300.0
2013-06-04 14:50:00,60.99,61.09,60.99,61.03,14500.0,53.9905,54.079,53.9905,54.0259,14500.0
2013-06-04 15:00:00,61.04,61.1,60.99,61.02,12000.0,54.0348,54.0879,53.9905,54.0171,12000.0
2013-06-04 15:10:00,61.03,61.06,61.0,61.05,14900.0,54.0259,54.0525,53.9994,54.0436,14900.0
2013-06-04 15:20:00,61.04,61.14,61.04,61.1,53700.0,54.0348,54.1233,54.0348,54.0879,53700.0
2013-06-04 15:30:00,61.08,61.16,61.08,61.11,42600.0,54.0702,54.141,54.0702,54.0967,42600.0
2013-06-04 15:40:00,61.11,61.13,61.0,61.02,43100.0,54.0967,54.1144,53.9994,54.0171,43100.0
2013-06-04 15:50:00,61.03,61.08,60.92,60.93,66800.0,54.0259,54.0702,53.9285,53.9374,66800.0
2013-06-05 09:30:00,61.16,61.2,60.65,60.72,67500.0,54.141,54.1764,53.6895,53.7515,67500.0
2013-06-05 09:40:00,60.67,60.82,60.58,60.69,5700.0,53.7072,53.84,53.6276,53.7249,5700.0
2013-06-05 09:50:00,60.73,60.74,60.39,60.58,7700.0,53.7603,53.7692,53.4594,53.6276,7700.0
2013-06-05 10:00:00,60.58,60.77,60.57,60.67,41600.0,53.6276,53.7958,53.6187,53.7072,41600.0
2013-06-05 10:10:00,60.69,60.69,60.46,60.52,22400.0,53.7249,53.7249,53.5213,53.5744,22400.0
2013-06-05 10:20:00,60.55,60.65,60.5,60.65,11300.0,53.601,53.6895,53.5567,53.6895,11300.0
2013-06-05 10:30:00,60.63,60.64,60.55,60.57,5400.0,53.6718,53.6807,53.601,53.6187,5400.0
2013-06-05 10:40:00,60.58,60.64,60.51,60.51,11900.0,53.6276,53.6807,53.5656,53.5656,11900.0
2013-06-05 10:50:00,60.5,60.55,60.5,60.53,10600.0,53.5567,53.601,53.5567,53.5833,10600.0
2013-06-05 11:00:00,60.53,60.53,60.45,60.5,9000.0,53.5833,53.5833,53.5125,53.5567,9000.0
2013-06-05 11:10:00,60.47,60.56,60.47,60.54,19900.0,53.5302,53.6099,53.5302,53.5921,19900.0
2013-06-05 11:20:00,60.54,60.55,60.48,60.51,26400.0,53.5921,53.601,53.539,53.5656,26400.0
2013-06-05 11:30:00,60.5,60.58,60.45,60.57,7000.0,53.5567,53.6276,53.5125,53.6187,7000.0
2013-06-05 11:40:00,60.58,60.59,60.54,60.57,3500.0,53.6276,53.6364,53.5921,53.6187,3500.0
2013-06-05 11:50:00,60.54,60.54,60.41,60.46,13800.0,53.5921,53.5921,53.4771,53.5213,13800.0
2013-06-05 12:00:00,60.47,60.5,60.41,60.5,9400.0,53.5302,53.5567,53.4771,53.5567,9400.0
2013-06-05 12:10:00,60.51,60.51,60.4,60.42,7600.0,53.5656,53.5656,53.4682,53.4859,7600.0
2013-06-05 12:20:00,60.4,60.44,60.4,60.41,15000.0,53.4682,53.5036,53.4682,53.4771,15000.0
2013-06-05 12:30:00,60.4,60.46,60.35,60.35,18500.0,53.4682,53.5213,53.424,53.424,18500.0
2013-06-05 12:40:00,60.29,60.4,60.24,60.24,12100.0,53.3708,53.4682,53.3266,53.3266,12100.0
2013-06-05 12:50:00,60.24,60.24,60.18,60.22,3200.0,53.3266,53.3266,53.2735,53.3089,3200.0
2013-06-05 13:00:00,60.21,60.32,60.18,60.31,2900.0,53.3,53.3974,53.2735,53.3885,2900.0
2013-06-05 13:10:00,60.3,60.36,60.3,60.35,5000.0,53.3797,53.4328,53.3797,53.424,5000.0
2013-06-05 13:20:00,60.35,60.36,60.29,60.35,3900.0,53.424,53.4328,53.3708,53.424,3900.0
2013-06-05 13:30:00,60.37,60.37,60.32,60.37,5400.0,53.4417,53.4417,53.3974,53.4417,5400.0
2013-06-05 13:40:00,60.38,60.49,60.38,60.44,3600.0,53.4505,53.5479,53.4505,53.5036,3600.0
2013-06-05 13:50:00,60.41,60.46,60.39,60.4,16400.0,53.4771,53.5213,53.4594,53.4682,16400.0
2013-06-05 14:00:00,60.41,60.49,60.38,60.47,5600.0,53.4771,53.5479,53.4505,53.5302,5600.0
2013-06-05 14:10:00,60.45,60.45,60.38,60.39,9100.0,53.5125,53.5125,53.4505,53.4594,9100.0
2013-06-05 14:20:00,60.36,60.36,60.2,60.2,11100.0,53.4328,53.4328,53.2912,53.2912,11100.0
2013-06-05 14:30:00,60.2,60.29,60.15,60.27,18600.0,53.2912,53.3708,53.2469,53.3531,18600.0
2013-06-05 14:40:00,60.27,60.28,60.24,60.26,11600.0,53.3531,53.362,53.3266,53.3443,11600.0
2013-06-05 14:50:00,60.27,60.31,60.15,60.21,14000.0,53.3531,53.3885,53.2469,53.3,14000.0
2013-06-05 15:00:00,60.2,60.21,60.07,60.07,11900.0,53.2912,53.3,53.1761,53.1761,11900.0
2013-06-05 15:10:00,60.07,60.18,60.02,60.12,11900.0,53.1761,53.2735,53.1318,53.2203,11900.0
2013-06-05 15:20:00,60.12,60.19,60.03,60.18,14100.0,53.2203,53.2823,53.1407,53.2735,14100.0
2013-06-05 15:30:00,60.18,60.24,60.09,60.12,28300.0,53.2735,53.3266,53.1938,53.2203,28300.0
2013-06-05 15:40:00,60.13,60.13,59.93,59.99,82600.0,53.2292,53.2292,53.0522,53.1053,82600.0
2013-06-05 15:50:00,59.98,59.98,59.73,59.8,112500.0,53.0964,53.0964,52.8751,52.9371,112500.0
2013-06-06 09:30:00,59.79,59.99,59.44,59.84,11400.0,52.9282,53.1053,52.6184,52.9725,11400.0
2013-06-06 09:40:00,59.74,59.99,59.74,59.87,10100.0,52.884,53.1053,52.884,52.999,10100.0
2013-06-06 09:50:00,59.86,59.91,59.8,59.9,18800.0,52.9902,53.0344,52.9371,53.0256,18800.0
2013-06-06 10:00:00,59.9,59.92,59.77,59.77,13000.0,53.0256,53.0433,52.9105,52.9105,13000.0
2013-06-06 10:10:00,59.75,59.77,59.55,59.74,9500.0,52.8928,52.9105,52.7158,52.884,9500.0
2013-06-06 10:20:00,59.75,59.82,59.68,59.75,11100.0,52.8928,52.9548,52.8308,52.8928,11100.0
2013-06-06 10:30:00,59.78,59.8,59.66,59.66,12800.0,52.9194,52.9371,52.8131,52.8131,12800.0
2013-06-06 10:40:00,59.67,59.72,59.6,59.72,11100.0,52.822,52.8663,52.76,52.8663,11100.0
2013-06-06 10:50:00,59.72,59.72,59.61,59.7,6400.0,52.8663,52.8663,52.7689,52.8485,6400.0
2013-06-06 11:00:00,59.7,59.73,59.5,59.52,12400.0,52.8485,52.8751,52.6715,52.6892,12400.0
2013-06-06 11:10:00,59.53,59.6,59.52,59.55,6000.0,52.6981,52.76,52.6892,52.7158,6000.0
2013-06-06 11:20:00,59.57,59.57,59.46,59.52,7600.0,52.7335,52.7335,52.6361,52.6892,7600.0
2013-06-06 11:30:00,59.53,59.63,59.53,59.63,5900.0,52.6981,52.7866,52.6981,52.7866,5900.0
2013-06-06 11:40:00,59.63,59.68,59.62,59.64,5100.0,52.7866,52.8308,52.7777,52.7954,5100.0
2013-06-06 11:50:00,59.64,59.64,59.41,59.41,4900.0,52.7954,52.7954,52.5918,52.5918,4900.0
2013-06-06 12:00:00,59.4,59.46,59.34,59.35,3900.0,52.583,52.6361,52.5299,52.5387,3900.0
2013-06-06 12:10:00,59.36,59.37,59.26,59.33,7600.0,52.5476,52.5564,52.459,52.521,7600.0
2013-06-06 12:20:00,59.31,59.34,59.09,59.14,7800.0,52.5033,52.5299,52.3086,52.3528,7800.0
2013-06-06 12:30:00,59.17,59.33,59.16,59.28,8100.0,52.3794,52.521,52.3705,52.4768,8100.0
2013-06-06 12:40:00,59.26,59.31,59.19,59.2,16800.0,52.459,52.5033,52.3971,52.4059,16800.0
2013-06-06 12:50:00,59.2,59.2,59.04,59.05,13800.0,52.4059,52.4059,52.2643,52.2731,13800.0
2013-06-06 13:00:00,59.1,59.27,59.1,59.27,5200.0,52.3174,52.4679,52.3174,52.4679,5200.0
2013-06-06 13:10:00,59.28,59.37,59.25,59.31,27900.0,52.4768,52.5564,52.4502,52.5033,27900.0
2013-06-06 13:20:00,59.31,59.31,59.13,59.14,11200.0,52.5033,52.5033,52.344,52.3528,11200.0
2013-06-06 13:30:00,59.13,59.29,59.13,59.26,11700.0,52.344,52.4856,52.344,52.459,11700.0
2013-06-06 13:40:00,59.25,59.36,59.21,59.36,7700.0,52.4502,52.5476,52.4148,52.5476,7700.0
2013-06-06 13:50:00,59.37,59.37,59.27,59.31,6300.0,52.5564,52.5564,52.4679,52.5033,6300.0
2013-06-06 14:00:00,59.31,59.34,59.22,59.31,11300.0,52.5033,52.5299,52.4236,52.5033,11300.0
2013-06-06 14:10:00,59.33,59.4,59.29,59.35,5200.0,52.521,52.583,52.4856,52.5387,5200.0
2013-06-06 14:20:00,59.38,59.51,59.37,59.49,5700.0,52.5653,52.6804,52.5564,52.6627,5700.0
2013-06-06 14:30:00,59.49,59.53,59.48,59.49,7000.0,52.6627,52.6981,52.6538,52.6627,7000.0
2013-06-06 14:40:00,59.5,59.64,59.5,59.64,8800.0,52.6715,52.7954,52.6715,52.7954,8800.0
2013-06-06 14:50:00,59.65,59.67,59.58,59.59,10900.0,52.8043,52.822,52.7423,52.7512,10900.0
2013-06-06 15:00:00,59.58,59.64,59.56,59.56,10200.0,52.7423,52.7954,52.7246,52.7246,10200.0
2013-06-06 15:10:00,59.57,59.59,59.48,59.51,12300.0,52.7335,52.7512,52.6538,52.6804,12300.0
2013-06-06 15:20:00,59.5,59.62,59.5,59.6,14900.0,52.6715,52.7777,52.6715,52.76,14900.0
2013-06-06 15:30:00,59.59,59.68,59.59,59.6,15200.0,52.7512,52.8308,52.7512,52.76,15200.0
2013-06-06 15:40:00,59.61,59.67,59.59,59.63,19300.0,52.7689,52.822,52.7512,52.7866,19300.0
2013-06-06 15:50:00,59.63,59.79,59.63,59.79,43100.0,52.7866,52.9282,52.7866,52.9282,43100.0
2013-06-07 09:30:00,60.12,60.33,60.04,60.15,8900.0,53.2203,53.4062,53.1495,53.2469,8900.0
2013-06-07 09:40:00,60.07,60.09,59.88,59.99,4200.0,53.1761,53.1938,53.0079,53.1053,4200.0
2013-06-07 09:50:00,59.96,60.13,59.91,60.11,4400.0,53.0787,53.2292,53.0344,53.2115,4400.0
2013-06-07 10:00:00,60.16,60.38,60.16,60.35,6600.0,53.2558,53.4505,53.2558,53.424,6600.0
2013-06-07 10:10:00,60.35,60.5,60.35,60.43,4000.0,53.424,53.5567,53.424,53.4948,4000.0
2013-06-07 10:20:00,60.47,60.59,60.44,60.49,4400.0,53.5302,53.6364,53.5036,53.5479,4400.0
2013-06-07 10:30:00,60.52,60.56,60.43,60.51,8700.0,53.5744,53.6099,53.4948,53.5656,8700.0
2013-06-07 10:40:00,60.53,60.58,60.51,60.57,4400.0,53.5833,53.6276,53.5656,53.6187,4400.0
2013-06-07 10:50:00,60.59,60.6,60.48,60.54,4800.0,53.6364,53.6453,53.539,53.5921,4800.0
2013-06-07 11:00:00,60.55,60.62,60.53,60.6,4000.0,53.601,53.663,53.5833,53.6453,4000.0
2013-06-07 11:10:00,60.62,60.69,60.6,60.69,6800.0,53.663,53.7249,53.6453,53.7249,6800.0
2013-06-07 11:20:00,60.68,60.72,60.66,60.72,4100.0,53.7161,53.7515,53.6984,53.7515,4100.0
2013-06-07 11:30:00,60.71,60.79,60.61,60.61,6800.0,53.7426,53.8135,53.6541,53.6541,6800.0
2013-06-07 11:40:00,60.62,60.62,60.51,60.54,7900.0,53.663,53.663,53.5656,53.5921,7900.0
2013-06-07 11:50:00,60.55,60.55,60.47,60.47,7300.0,53.601,53.601,53.5302,53.5302,7300.0
2013-06-07 12:00:00,60.47,60.48,60.35,60.36,4700.0,53.5302,53.539,53.424,53.4328,4700.0
2013-06-07 12:10:00,60.34,60.37,60.34,60.35,6600.0,53.4151,53.4417,53.4151,53.424,6600.0
2013-06-07 12:20:00,60.36,60.36,60.27,60.3,12500.0,53.4328,53.4328,53.3531,53.3797,12500.0
2013-06-07 12:30:00,60.3,60.38,60.29,60.38,3500.0,53.3797,53.4505,53.3708,53.4505,3500.0
2013-06-07 12:40:00,60.39,60.41,60.27,60.36,10200.0,53.4594,53.4771,53.3531,53.4328,10200.0
2013-06-07 12:50:00,60.4,60.46,60.4,60.4,6500.0,53.4682,53.5213,53.4682,53.4682,6500.0
2013-06-07 13:00:00,60.4,60.46,60.38,60.39,4900.0,53.4682,53.5213,53.4505,53.4594,4900.0
2013-06-07 13:10:00,60.41,60.43,60.39,60.41,2400.0,53.4771,53.4948,53.4594,53.4771,2400.0
2013-06-07 13:20:00,60.41,60.41,60.34,60.36,4200.0,53.4771,53.4771,53.4151,53.4328,4200.0
2013-06-07 13:30:00,60.37,60.38,60.33,60.34,8200.0,53.4417,53.4505,53.4062,53.4151,8200.0
2013-06-07 13:40:00,60.33,60.33,60.16,60.18,13900.0,53.4062,53.4062,53.2558,53.2735,13900.0
2013-06-07 13:50:00,60.18,60.29,60.17,60.29,14600.0,53.2735,53.3708,53.2646,53.3708,14600.0
2013-06-07 14:00:00,60.29,60.33,60.27,60.28,13000.0,53.3708,53.4062,53.3531,53.362,13000.0
2013-06-07 14:10:00,60.27,60.27,60.23,60.25,7400.0,53.3531,53.3531,53.3177,53.3354,7400.0
2013-06-07 14:20:00,60.24,60.25,60.09,60.14,18400.0,53.3266,53.3354,53.1938,53.2381,18400.0
2013-06-07 14:30:00,60.16,60.24,60.14,60.22,19100.0,53.2558,53.3266,53.2381,53.3089,19100.0
2013-06-07 14:40:00,60.23,60.27,60.19,60.27,13000.0,53.3177,53.3531,53.2823,53.3531,13000.0
2013-06-07 14:50:00,60.27,60.32,60.27,60.31,9500.0,53.3531,53.3974,53.3531,53.3885,9500.0
2013-06-07 15:00:00,60.31,60.33,60.27,60.28,12900.0,53.3885,53.4062,53.3531,53.362,12900.0
2013-06-07 15:10:00,60.28,60.35,60.24,60.31,16000.0,53.362,53.424,53.3266,53.3885,16000.0
2013-06-07 15:20:00,60.32,60.32,60.27,60.3,15600.0,53.3974,53.3974,53.3531,53.3797,15600.0
2013-06-07 15:30:00,60.3,60.34,60.28,60.29,20400.0,53.3797,53.4151,53.362,53.3708,20400.0
2013-06-07 15:40:00,60.3,60.36,60.28,60.36,24300.0,53.3797,53.4328,53.362,53.4328,24300.0
2013-06-07 15:50:00,60.36,60.45,60.27,60.31,125600.0,53.4328,53.5125,53.3531,53.3885,125600.0
2013-06-10 09:30:00,60.53,60.92,60.44,60.46,94700.0,53.5833,53.9285,53.5036,53.5213,94700.0
2013-06-10 09:40:00,60.5,60.58,60.2,60.22,3900.0,53.5567,53.6276,53.2912,53.3089,3900.0
2013-06-10 09:50:00,60.15,60.29,60.13,60.2,33500.0,53.2469,53.3708,53.2292,53.2912,33500.0
2013-06-10 10:00:00,60.19,60.26,60.1,60.26,24000.0,53.2823,53.3443,53.2026,53.3443,24000.0
2013-06-10 10:10:00,60.22,60.23,60.14,60.2,10000.0,53.3089,53.3177,53.2381,53.2912,10000.0
2013-06-10 10:20:00,60.19,60.32,60.17,60.3,42800.0,53.2823,53.3974,53.2646,53.3797,42800.0
2013-06-10 10:30:00,60.3,60.36,60.28,60.29,28000.0,53.3797,53.4328,53.362,53.3708,28000.0
2013-06-10 10:40:00,60.29,60.32,60.21,60.22,13700.0,53.3708,53.3974,53.3,53.3089,13700.0
2013-06-10 10:50:00,60.2,60.27,60.13,60.13,25100.0,53.2912,53.3531,53.2292,53.2292,25100.0
2013-06-10 11:00:00,60.15,60.26,60.15,60.24,11900.0,53.2469,53.3443,53.2469,53.3266,11900.0
2013-06-10 11:10:00,60.22,60.31,60.21,60.26,25500.0,53.3089,53.3885,53.3,53.3443,25500.0
2013-06-10 11:20:00,60.26,60.32,60.26,60.28,5200.0,53.3443,53.3974,53.3443,53.362,5200.0
2013-06-10 11:30:00,60.3,60.33,60.26,60.27,6100.0,53.3797,53.4062,53.3443,53.3531,6100.0
2013-06-10 11:40:00,60.27,60.34,60.26,60.3,4600.0,53.3531,53.4151,53.3443,53.3797,4600.0
2013-06-10 11:50:00,60.29,60.3,60.24,60.27,6400.0,53.3708,53.3797,53.3266,53.3531,6400.0
2013-06-10 12:00:00,60.28,60.32,60.25,60.25,8200.0,53.362,53.3974,53.3354,53.3354,8200.0
2013-06-10 12:10:00,60.26,60.4,60.26,60.4,6500.0,53.3443,53.4682,53.3443,53.4682,6500.0
2013-06-10 12:20:00,60.41,60.43,60.33,60.33,3700.0,53.4771,53.4948,53.4062,53.4062,3700.0
2013-06-10 12:30:00,60.33,60.34,60.28,60.33,4300.0,53.4062,53.4151,53.362,53.4062,4300.0
2013-06-10 12:40:00,60.33,60.34,60.26,60.28,4800.0,53.4062,53.4151,53.3443,53.362,4800.0
2013-06-10 12:50:00,60.26,60.3,60.2,60.27,8200.0,53.3443,53.3797,53.2912,53.3531,8200.0
2013-06-10 13:00:00,60.26,60.33,60.25,60.29,6400.0,53.3443,53.4062,53.3354,53.3708,6400.0
2013-06-10 13:10:00,60.29,60.3,60.23,60.28,5000.0,53.3708,53.3797,53.3177,53.362,5000.0
2013-06-10 13:20:00,60.28,60.32,60.24,60.25,5200.0,53.362,53.3974,53.3266,53.3354,5200.0
2013-06-10 13:30:00,60.26,60.3,60.22,60.25,21500.0,53.3443,53.3797,53.3089,53.3354,21500.0
2013-06-10 13:40:00,60.23,60.28,60.21,60.26,2400.0,53.3177,53.362,53.3,53.3443,2400.0
2013-06-10 13:50:00,60.24,60.26,60.23,60.24,4000.0,53.3266,53.3443,53.3177,53.3266,4000.0
2013-06-10 14:00:00,60.23,60.27,60.22,60.24,7000.0,53.3177,53.3531,53.3089,53.3266,7000.0
2013-06-10 14:10:00,60.23,60.24,60.14,60.15,12600.0,53.3177,53.3266,53.2381,53.2469,12600.0
2013-06-10 14:20:00,60.15,60.24,60.15,60.2,5900.0,53.2469,53.3266,53.2469,53.2912,5900.0
2013-06-10 14:30:00,60.22,60.24,60.18,60.19,7500.0,53.3089,53.3266,53.2735,53.2823,7500.0
2013-06-10 14:40:00,60.2,60.21,60.16,60.21,6400.0,53.2912,53.3,53.2558,53.3,6400.0
2013-06-10 14:50:00,60.22,60.29,60.22,60.29,9100.0,53.3089,53.3708,53.3089,53.3708,9100.0
2013-06-10 15:00:00,60.27,60.35,60.21,60.33,9800.0,53.3531,53.424,53.3,53.4062,9800.0
2013-06-10 15:10:00,60.34,60.37,60.31,60.35,12000.0,53.4151,53.4417,53.3885,53.424,12000.0
2013-06-10 15:20:00,60.33,60.37,60.3,60.35,10400.0,53.4062,53.4417,53.3797,53.424,10400.0
2013-06-10 15:30:00,60.35,60.38,60.33,60.34,11600.0,53.424,53.4505,53.4062,53.4151,11600.0
2013-06-10 15:40:00,60.34,60.37,60.3,60.32,22000.0,53.4151,53.4417,53.3797,53.3974,22000.0
2013-06-10 15:50:00,60.32,60.36,60.28,60.36,38200.0,53.3974,53.4328,53.362,53.4328,38200.0
2013-06-11 09:30:00,59.94,59.94,59.48,59.53,12200.0,53.061,53.061,52.6538,52.6981,12200.0
2013-06-11 09:40:00,59.47,59.6,59.44,59.54,8500.0,52.6449,52.76,52.6184,52.7069,8500.0
2013-06-11 09:50:00,59.59,59.67,59.39,59.48,10800.0,52.7512,52.822,52.5741,52.6538,10800.0
2013-06-11 10:00:00,59.4,59.53,59.4,59.45,12700.0,52.583,52.6981,52.583,52.6272,12700.0
2013-06-11 10:10:00,59.41,59.53,59.31,59.42,10800.0,52.5918,52.6981,52.5033,52.6007,10800.0
2013-06-11 10:20:00,59.43,59.75,59.42,59.72,13700.0,52.6095,52.8928,52.6007,52.8663,13700.0
2013-06-11 10:30:00,59.71,59.79,59.65,59.72,3700.0,52.8574,52.9282,52.8043,52.8663,3700.0
2013-06-11 10:40:00,59.72,59.8,59.7,59.76,3100.0,52.8663,52.9371,52.8485,52.9017,3100.0
2013-06-11 10:50:00,59.74,59.87,59.7,59.77,6300.0,52.884,52.999,52.8485,52.9105,6300.0
2013-06-11 11:00:00,59.82,59.84,59.69,59.69,2600.0,52.9548,52.9725,52.8397,52.8397,2600.0
2013-06-11 11:10:00,59.74,59.89,59.74,59.89,4100.0,52.884,53.0167,52.884,53.0167,4100.0
2013-06-11 11:20:00,59.91,60.06,59.9,60.03,7000.0,53.0344,53.1672,53.0256,53.1407,7000.0
2013-06-11 11:30:00,60.08,60.12,60.0,60.0,6100.0,53.1849,53.2203,53.1141,53.1141,6100.0
2013-06-11 11:40:00,60.02,60.11,60.0,60.09,3500.0,53.1318,53.2115,53.1141,53.1938,3500.0
2013-06-11 11:50:00,60.1,60.1,59.98,60.05,4500.0,53.2026,53.2026,53.0964,53.1584,4500.0
2013-06-11 12:00:00,60.02,60.11,60.01,60.05,4300.0,53.1318,53.2115,53.123,53.1584,4300.0
2013-06-11 12:10:00,60.07,60.1,59.94,59.99,6100.0,53.1761,53.2026,53.061,53.1053,6100.0
2013-06-11 12:20:00,59.99,60.0,59.94,59.98,12500.0,53.1053,53.1141,53.061,53.0964,12500.0
2013-06-11 12:30:00,59.98,59.98,59.91,59.95,1700.0,53.0964,53.0964,53.0344,53.0699,1700.0
2013-06-11 12:40:00,59.95,59.96,59.91,59.92,4300.0,53.0699,53.0787,53.0344,53.0433,4300.0
2013-06-11 12:50:00,59.9,59.97,59.89,59.95,3400.0,53.0256,53.0876,53.0167,53.0699,3400.0
2013-06-11 13:00:00,59.96,60.04,59.96,60.01,9800.0,53.0787,53.1495,53.0787,53.123,9800.0
2013-06-11 13:10:00,60.01,60.05,59.97,59.99,4500.0,53.123,53.1584,53.0876,53.1053,4500.0
2013-06-11 13:20:00,59.96,60.01,59.91,59.91,6700.0,53.0787,53.123,53.0344,53.0344,6700.0
2013-06-11 13:30:00,59.9,59.9,59.76,59.79,10300.0,53.0256,53.0256,52.9017,52.9282,10300.0
2013-06-11 13:40:00,59.78,59.84,59.76,59.81,8800.0,52.9194,52.9725,52.9017,52.9459,8800.0
2013-06-11 13:50:00,59.82,59.88,59.68,59.68,32400.0,52.9548,53.0079,52.8308,52.8308,32400.0
2013-06-11 14:00:00,59.7,59.79,59.68,59.75,5300.0,52.8485,52.9282,52.8308,52.8928,5300.0
2013-06-11 14:10:00,59.78,59.85,59.73,59.83,6300.0,52.9194,52.9813,52.8751,52.9636,6300.0
2013-06-11 14:20:00,59.81,59.97,59.81,59.97,7400.0,52.9459,53.0876,52.9459,53.0876,7400.0
2013-06-11 14:30:00,59.95,60.01,59.93,60.01,6800.0,53.0699,53.123,53.0522,53.123,6800.0
2013-06-11 14:40:00,60.02,60.07,60.0,60.0,2900.0,53.1318,53.1761,53.1141,53.1141,2900.0
2013-06-11 14:50:00,60.03,60.18,60.02,60.15,4100.0,53.1407,53.2735,53.1318,53.2469,4100.0
2013-06-11 15:00:00,60.16,60.19,60.1,60.12,3500.0,53.2558,53.2823,53.2026,53.2203,3500.0
2013-06-11 15:10:00,60.1,60.16,60.06,60.15,5000.0,53.2026,53.2558,53.1672,53.2469,5000.0
2013-06-11 15:20:00,60.12,60.19,60.07,60.07,6300.0,53.2203,53.2823,53.1761,53.1761,6300.0
2013-06-11 15:30:00,60.06,60.06,60.0,60.0,8600.0,53.1672,53.1672,53.1141,53.1141,8600.0
2013-06-11 15:40:00,60.03,60.06,59.97,60.03,44500.0,53.1407,53.1672,53.0876,53.1407,44500.0
2013-06-11 15:50:00,60.02,60.07,59.98,60.0,101900.0,53.1318,53.1761,53.0964,53.1141,101900.0
2013-06-12 09:30:00,60.36,60.37,60.09,60.09,7100.0,53.4328,53.4417,53.1938,53.1938,7100.0
2013-06-12 09:40:00,60.13,60.13,59.9,59.9,5200.0,53.2292,53.2292,53.0256,53.0256,5200.0
2013-06-12 09:50:00,59.84,59.93,59.82,59.84,13400.0,52.9725,53.0522,52.9548,52.9725,13400.0
2013-06-12 10:00:00,59.92,59.92,59.74,59.82,4500.0,53.0433,53.0433,52.884,52.9548,4500.0
2013-06-12 10:10:00,59.73,59.94,59.73,59.88,13700.0,52.8751,53.061,52.8751,53.0079,13700.0
2013-06-12 10:20:00,59.87,60.02,59.87,59.99,7000.0,52.999,53.1318,52.999,53.1053,7000.0
2013-06-12 10:30:00,59.98,60.14,59.98,60.05,12400.0,53.0964,53.2381,53.0964,53.1584,12400.0
2013-06-12 10:40:00,60.05,60.18,60.05,60.12,22200.0,53.1584,53.2735,53.1584,53.2203,22200.0
2013-06-12 10:50:00,60.14,60.16,60.05,60.09,5400.0,53.2381,53.2558,53.1584,53.1938,5400.0
2013-06-12 11:00:00,60.09,60.2,60.09,60.19,6100.0,53.1938,53.2912,53.1938,53.2823,6100.0
2013-06-12 11:10:00,60.17,60.22,60.1,60.18,8200.0,53.2646,53.3089,53.2026,53.2735,8200.0
2013-06-12 11:20:00,60.22,60.28,60.21,60.25,5100.0,53.3089,53.362,53.3,53.3354,5100.0
2013-06-12 11:30:00,60.25,60.27,60.17,60.19,6300.0,53.3354,53.3531,53.2646,53.2823,6300.0
2013-06-12 11:40:00,60.21,60.21,60.06,60.07,6700.0,53.3,53.3,53.1672,53.1761,6700.0
2013-06-12 11:50:00,60.08,60.08,59.87,59.92,4100.0,53.1849,53.1849,52.999,53.0433,4100.0
2013-06-12 12:00:00,59.9,60.0,59.87,59.99,3300.0,53.0256,53.1141,52.999,53.1053,3300.0
2013-06-12 12:10:00,59.96,59.99,59.9,59.93,8900.0,53.0787,53.1053,53.0256,53.0522,8900.0
2013-06-12 12:20:00,59.97,60.01,59.97,59.98,2400.0,53.0876,53.123,53.0876,53.0964,2400.0
2013-06-12 12:30:00,59.98,60.03,59.97,59.99,9800.0,53.0964,53.1407,53.0876,53.1053,9800.0
2013-06-12 12:40:00,59.98,60.14,59.97,60.11,13300.0,53.0964,53.2381,53.0876,53.2115,13300.0
2013-06-12 12:50:00,60.11,60.16,60.1,60.14,4500.0,53.2115,53.2558,53.2026,53.2381,4500.0
2013-06-12 13:00:00,60.16,60.27,60.1,60.27,9700.0,53.2558,53.3531,53.2026,53.3531,9700.0
2013-06-12 13:10:00,60.27,60.3,60.26,60.29,7500.0,53.3531,53.3797,53.3443,53.3708,7500.0
2013-06-12 13:20:00,60.28,60.29,60.23,60.25,4300.0,53.362,53.3708,53.3177,53.3354,4300.0
2013-06-12 13:30:00,60.26,60.29,60.16,60.16,5400.0,53.3443,53.3708,53.2558,53.2558,5400.0
2013-06-12 13:40:00,60.14,60.19,60.11,60.18,5400.0,53.2381,53.2823,53.2115,53.2735,5400.0
2013-06-12 13:50:00,60.18,60.24,60.14,60.17,3600.0,53.2735,53.3266,53.2381,53.2646,3600.0
2013-06-12 14:00:00,60.19,60.19,60.08,60.13,5800.0,53.2823,53.2823,53.1849,53.2292,5800.0
2013-06-12 14:10:00,60.12,60.13,59.96,59.99,6200.0,53.2203,53.2292,53.0787,53.1053,6200.0
2013-06-12 14:20:00,59.99,60.04,59.91,59.92,7000.0,53.1053,53.1495,53.0344,53.0433,7000.0
2013-06-12 14:30:00,59.91,59.95,59.84,59.93,10200.0,53.0344,53.0699,52.9725,53.0522,10200.0
2013-06-12 14:40:00,59.94,59.97,59.82,59.82,8300.0,53.061,53.0876,52.9548,52.9548,8300.0
2013-06-12 14:50:00,59.83,59.9,59.82,59.86,4000.0,52.9636,53.0256,52.9548,52.9902,4000.0
2013-06-12 15:00:00,59.86,59.87,59.78,59.81,6200.0,52.9902,52.999,52.9194,52.9459,6200.0
2013-06-12 15:10:00,59.82,59.85,59.74,59.76,3800.0,52.9548,52.9813,52.884,52.9017,3800.0
2013-06-12 15:20:00,59.71,59.79,59.69,59.79,5100.0,52.8574,52.9282,52.8397,52.9282,5100.0
2013-06-12 15:30:00,59.78,59.78,59.69,59.74,11600.0,52.9194,52.9194,52.8397,52.884,11600.0
2013-06-12 15:40:00,59.72,59.8,59.69,59.8,11700.0,52.8663,52.9371,52.8397,52.9371,11700.0
2013-06-12 15:50:00,59.8,59.81,59.68,59.69,24400.0,52.9371,52.9459,52.8308,52.8397,24400.0
2013-06-13 09:30:00,59.7,59.7,59.39,59.48,10600.0,52.8485,52.8485,52.5741,52.6538,10600.0
2013-06-13 09:40:00,59.47,59.59,59.43,59.43,4700.0,52.6449,52.7512,52.6095,52.6095,4700.0
2013-06-13 09:50:00,59.52,59.58,59.46,59.53,5100.0,52.6892,52.7423,52.6361,52.6981,5100.0
2013-06-13 10:00:00,59.53,59.83,59.53,59.59,43100.0,52.6981,52.9636,52.6981,52.7512,43100.0
2013-06-13 10:10:00,59.64,59.71,59.52,59.71,5400.0,52.7954,52.8574,52.6892,52.8574,5400.0
2013-06-13 10:20:00,59.69,59.71,59.58,59.61,3700.0,52.8397,52.8574,52.7423,52.7689,3700.0
2013-06-13 10:30:00,59.65,59.73,59.63,59.73,4800.0,52.8043,52.8751,52.7866,52.8751,4800.0
2013-06-13 10:40:00,59.73,59.86,59.73,59.84,5800.0,52.8751,52.9902,52.8751,52.9725,5800.0
2013-06-13 10:50:00,59.85,59.88,59.74,59.79,5500.0,52.9813,53.0079,52.884,52.9282,5500.0
2013-06-13 11:00:00,59.79,59.84,59.72,59.72,4400.0,52.9282,52.9725,52.8663,52.8663,4400.0
2013-06-13 11:10:00,59.74,59.83,59.71,59.81,2200.0,52.884,52.9636,52.8574,52.9459,2200.0
2013-06-13 11:20:00,59.83,59.92,59.79,59.9,5800.0,52.9636,53.0433,52.9282,53.0256,5800.0
2013-06-13 11:30:00,59.91,59.94,59.86,59.91,4000.0,53.0344,53.061,52.9902,53.0344,4000.0
2013-06-13 11:40:00,59.95,60.0,59.95,60.0,3500.0,53.0699,53.1141,53.0699,53.1141,3500.0
2013-06-13 11:50:00,60.01,60.08,59.99,60.08,1700.0,53.123,53.1849,53.1053,53.1849,1700.0
2013-06-13 12:00:00,60.06,60.12,60.06,60.12,2100.0,53.1672,53.2203,53.1672,53.2203,2100.0
2013-06-13 12:10:00,60.14,60.19,60.13,60.18,4700.0,53.2381,53.2823,53.2292,53.2735,4700.0
2013-06-13 12:20:00,60.18,60.33,60.18,60.22,21500.0,53.2735,53.4062,53.2735,53.3089,21500.0
2013-06-13 12:30:00,60.24,60.35,60.23,60.35,3000.0,53.3266,53.424,53.3177,53.424,3000.0
2013-06-13 12:40:00,60.3,60.41,60.29,60.4,9900.0,53.3797,53.4771,53.3708,53.4682,9900.0
2013-06-13 12:50:00,60.4,60.51,60.39,60.51,7500.0,53.4682,53.5656,53.4594,53.5656,7500.0
2013-06-13 13:00:00,60.51,60.53,60.43,60.43,6100.0,53.5656,53.5833,53.4948,53.4948,6100.0
2013-06-13 13:10:00,60.44,60.47,60.42,60.47,3200.0,53.5036,53.5302,53.4859,53.5302,3200.0
2013-06-13 13:20:00,60.46,60.49,60.45,60.49,2800.0,53.5213,53.5479,53.5125,53.5479,2800.0
2013-06-13 13:30:00,60.5,60.52,60.45,60.46,4700.0,53.5567,53.5744,53.5125,53.5213,4700.0
2013-06-13 13:40:00,60.45,60.45,60.4,60.44,3400.0,53.5125,53.5125,53.4682,53.5036,3400.0
2013-06-13 13:50:00,60.45,60.51,60.45,60.5,3000.0,53.5125,53.5656,53.5125,53.5567,3000.0
2013-06-13 14:00:00,60.51,60.6,60.51,60.58,7800.0,53.5656,53.6453,53.5656,53.6276,7800.0
2013-06-13 14:10:00,60.58,60.63,60.54,60.63,4400.0,53.6276,53.6718,53.5921,53.6718,4400.0
2013-06-13 14:20:00,60.65,60.72,60.64,60.65,31800.0,53.6895,53.7515,53.6807,53.6895,31800.0
2013-06-13 14:30:00,60.64,60.66,60.6,60.6,16900.0,53.6807,53.6984,53.6453,53.6453,16900.0
2013-06-13 14:40:00,60.61,60.61,60.53,60.56,9700.0,53.6541,53.6541,53.5833,53.6099,9700.0
2013-06-13 14:50:00,60.57,60.58,60.54,60.58,15000.0,53.6187,53.6276,53.5921,53.6276,15000.0
2013-06-13 15:00:00,60.57,60.6,60.55,60.58,26500.0,53.6187,53.6453,53.601,53.6276,26500.0
2013-06-13 15:10:00,60.58,60.68,60.55,60.63,27000.0,53.6276,53.7161,53.601,53.6718,27000.0
2013-06-13 15:20:00,60.63,60.64,60.56,60.61,20100.0,53.6718,53.6807,53.6099,53.6541,20100.0
2013-06-13 15:30:00,60.61,60.66,60.57,60.66,20100.0,53.6541,53.6984,53.6187,53.6984,20100.0
2013-06-13 15:40:00,60.65,60.78,60.64,60.76,36900.0,53.6895,53.8046,53.6807,53.7869,36900.0
2013-06-13 15:50:00,60.76,60.81,60.69,60.76,105400.0,53.7869,53.8312,53.7249,53.7869,105400.0
2013-06-14 09:30:00,60.7,60.74,60.55,60.55,4800.0,53.7338,53.7692,53.601,53.601,4800.0
2013-06-14 09:40:00,60.5,60.65,60.47,60.65,5700.0,53.5567,53.6895,53.5302,53.6895,5700.0
2013-06-14 09:50:00,60.63,60.76,60.54,60.76,5500.0,53.6718,53.7869,53.5921,53.7869,5500.0
2013-06-14 10:00:00,60.77,60.81,60.62,60.81,6500.0,53.7958,53.8312,53.663,53.8312,6500.0
2013-06-14 10:10:00,60.84,60.84,60.75,60.78,11100.0,53.8577,53.8577,53.778,53.8046,11100.0
2013-06-14 10:20:00,60.77,60.79,60.73,60.74,5300.0,53.7958,53.8135,53.7603,53.7692,5300.0
2013-06-14 10:30:00,60.75,60.92,60.75,60.89,11600.0,53.778,53.9285,53.778,53.902,11600.0
2013-06-14 10:40:00,60.89,60.92,60.81,60.82,8600.0,53.902,53.9285,53.8312,53.84,8600.0
2013-06-14 10:50:00,60.79,60.8,60.66,60.74,8700.0,53.8135,53.8223,53.6984,53.7692,8700.0
2013-06-14 11:00:00,60.72,60.79,60.66,60.77,4900.0,53.7515,53.8135,53.6984,53.7958,4900.0
2013-06-14 11:10:00,60.77,60.81,60.64,60.64,5200.0,53.7958,53.8312,53.6807,53.6807,5200.0
2013-06-14 11:20:00,60.67,60.72,60.64,60.64,3500.0,53.7072,53.7515,53.6807,53.6807,3500.0
2013-06-14 11:30:00,60.65,60.75,60.55,60.72,9200.0,53.6895,53.778,53.601,53.7515,9200.0
2013-06-14 11:40:00,60.76,60.76,60.59,60.61,11000.0,53.7869,53.7869,53.6364,53.6541,11000.0
2013-06-14 11:50:00,60.59,60.72,60.58,60.72,6600.0,53.6364,53.7515,53.6276,53.7515,6600.0
2013-06-14 12:00:00,60.75,60.81,60.67,60.81,8700.0,53.778,53.8312,53.7072,53.8312,8700.0
2013-06-14 12:10:00,60.82,60.83,60.71,60.73,5000.0,53.84,53.8489,53.7426,53.7603,5000.0
2013-06-14 12:20:00,60.76,60.78,60.7,60.7,4800.0,53.7869,53.8046,53.7338,53.7338,4800.0
2013-06-14 12:30:00,60.72,60.74,60.7,60.73,5300.0,53.7515,53.7692,53.7338,53.7603,5300.0
2013-06-14 12:40:00,60.74,60.74,60.68,60.72,4300.0,53.7692,53.7692,53.7161,53.7515,4300.0
2013-06-14 12:50:00,60.74,60.75,60.66,60.69,7900.0,53.7692,53.778,53.6984,53.7249,7900.0
2013-06-14 13:00:00,60.7,60.7,60.61,60.65,8200.0,53.7338,53.7338,53.6541,53.6895,8200.0
2013-06-14 13:10:00,60.65,60.71,60.64,60.65,14300.0,53.6895,53.7426,53.6807,53.6895,14300.0
2013-06-14 13:20:00,60.64,60.64,60.55,60.58,9800.0,53.6807,53.6807,53.601,53.6276,9800.0
2013-06-14 13:30:00,60.58,60.67,60.57,60.62,10600.0,53.6276,53.7072,53.6187,53.663,10600.0
2013-06-14 13:40:00,60.64,60.73,60.64,60.72,4600.0,53.6807,53.7603,53.6807,53.7515,4600.0
2013-06-14 13:50:00,60.73,60.73,60.66,60.7,14700.0,53.7603,53.7603,53.6984,53.7338,14700.0
2013-06-14 14:00:00,60.7,60.8,60.67,60.8,10100.0,53.7338,53.8223,53.7072,53.8223,10100.0
2013-06-14 14:10:00,60.78,60.79,60.74,60.78,6300.0,53.8046,53.8135,53.7692,53.8046,6300.0
2013-06-14 14:20:00,60.79,60.86,60.79,60.83,7200.0,53.8135,53.8754,53.8135,53.8489,7200.0
2013-06-14 14:30:00,60.83,60.85,60.73,60.77,8400.0,53.8489,53.8666,53.7603,53.7958,8400.0
2013-06-14 14:40:00,60.75,60.77,60.73,60.74,5600.0,53.778,53.7958,53.7603,53.7692,5600.0
2013-06-14 14:50:00,60.75,60.75,60.69,60.7,9700.0,53.778,53.778,53.7249,53.7338,9700.0
2013-06-14 15:00:00,60.71,60.82,60.71,60.8,8700.0,53.7426,53.84,53.7426,53.8223,8700.0
2013-06-14 15:10:00,60.8,60.93,60.78,60.91,10100.0,53.8223,53.9374,53.8046,53.9197,10100.0
2013-06-14 15:20:00,60.91,60.95,60.87,60.87,14700.0,53.9197,53.9551,53.8843,53.8843,14700.0
2013-06-14 15:30:00,60.87,60.91,60.81,60.82,17300.0,53.8843,53.9197,53.8312,53.84,17300.0
2013-06-14 15:40:00,60.82,60.85,60.7,60.77,28200.0,53.84,53.8666,53.7338,53.7958,28200.0
2013-06-14 15:50:00,60.77,60.88,60.74,60.83,84200.0,53.7958,53.8931,53.7692,53.8489,84200.0
2013-06-17 09:30:00,61.28,61.52,61.04,61.14,40400.0,54.2472,54.4597,54.0348,54.1233,40400.0
2013-06-17 09:40:00,61.23,61.28,61.03,61.27,14400.0,54.203,54.2472,54.0259,54.2384,14400.0
2013-06-17 09:50:00,61.28,61.36,61.26,61.36,10300.0,54.2472,54.318,54.2295,54.318,10300.0
2013-06-17 10:00:00,61.3,61.54,61.3,61.48,11600.0,54.2649,54.4774,54.2649,54.4243,11600.0
2013-06-17 10:10:00,61.48,61.5,61.29,61.29,9600.0,54.4243,54.442,54.2561,54.2561,9600.0
2013-06-17 10:20:00,61.33,61.36,61.25,61.25,11400.0,54.2915,54.318,54.2207,54.2207,11400.0
2013-06-17 10:30:00,61.25,61.26,61.21,61.23,7900.0,54.2207,54.2295,54.1853,54.203,7900.0
2013-06-17 10:40:00,61.22,61.32,61.2,61.3,6800.0,54.1941,54.2826,54.1764,54.2649,6800.0
2013-06-17 10:50:00,61.31,61.37,61.3,61.33,5900.0,54.2738,54.3269,54.2649,54.2915,5900.0
2013-06-17 11:00:00,61.33,61.33,61.21,61.23,4000.0,54.2915,54.2915,54.1853,54.203,4000.0
2013-06-17 11:10:00,61.28,61.32,61.18,61.18,5700.0,54.2472,54.2826,54.1587,54.1587,5700.0
2013-06-17 11:20:00,61.18,61.2,61.02,61.04,13700.0,54.1587,54.1764,54.0171,54.0348,13700.0
2013-06-17 11:30:00,61.02,61.04,60.95,60.95,11200.0,54.0171,54.0348,53.9551,53.9551,11200.0
2013-06-17 11:40:00,60.95,60.96,60.91,60.93,15600.0,53.9551,53.9639,53.9197,53.9374,15600.0
2013-06-17 11:50:00,60.93,61.03,60.93,60.95,8500.0,53.9374,54.0259,53.9374,53.9551,8500.0
2013-06-17 12:00:00,60.96,60.96,60.92,60.92,7000.0,53.9639,53.9639,53.9285,53.9285,7000.0
2013-06-17 12:10:00,60.91,60.93,60.89,60.9,8800.0,53.9197,53.9374,53.902,53.9108,8800.0
2013-06-17 12:20:00,60.9,60.9,60.85,60.86,26100.0,53.9108,53.9108,53.8666,53.8754,26100.0
2013-06-17 12:30:00,60.85,60.86,60.82,60.86,18600.0,53.8666,53.8754,53.84,53.8754,18600.0
2013-06-17 12:40:00,60.86,61.0,60.86,61.0,7400.0,53.8754,53.9994,53.8754,53.9994,7400.0
2013-06-17 12:50:00,61.01,61.06,61.0,61.01,9700.0,54.0082,54.0525,53.9994,54.0082,9700.0
2013-06-17 13:00:00,61.0,61.03,61.0,61.0,10100.0,53.9994,54.0259,53.9994,53.9994,10100.0
2013-06-17 13:10:00,61.0,61.01,61.0,61.0,8100.0,53.9994,54.0082,53.9994,53.9994,8100.0
2013-06-17 13:20:00,61.0,61.12,61.0,61.11,7700.0,53.9994,54.1056,53.9994,54.0967,7700.0
2013-06-17 13:30:00,61.12,61.14,61.03,61.03,10500.0,54.1056,54.1233,54.0259,54.0259,10500.0
2013-06-17 13:40:00,61.03,61.04,61.01,61.01,12400.0,54.0259,54.0348,54.0082,54.0082,12400.0
2013-06-17 13:50:00,61.01,61.03,61.0,61.0,9300.0,54.0082,54.0259,53.9994,53.9994,9300.0
2013-06-17 14:00:00,61.0,61.0,60.82,60.83,18000.0,53.9994,53.9994,53.84,53.8489,18000.0
2013-06-17 14:10:00,60.81,60.87,60.73,60.8,16300.0,53.8312,53.8843,53.7603,53.8223,16300.0
2013-06-17 14:20:00,60.8,60.8,60.6,60.64,33900.0,53.8223,53.8223,53.6453,53.6807,33900.0
2013-06-17 14:30:00,60.63,60.7,60.57,60.58,16300.0,53.6718,53.7338,53.6187,53.6276,16300.0
2013-06-17 14:40:00,60.59,60.59,60.39,60.39,17900.0,53.6364,53.6364,53.4594,53.4594,17900.0
2013-06-17 14:50:00,60.39,60.4,60.27,60.29,24900.0,53.4594,53.4682,53.3531,53.3708,24900.0
2013-06-17 15:00:00,60.28,60.39,60.26,60.39,23500.0,53.362,53.4594,53.3443,53.4594,23500.0
2013-06-17 15:10:00,60.38,60.38,60.23,60.26,23400.0,53.4505,53.4505,53.3177,53.3443,23400.0
2013-06-17 15:20:00,60.25,60.28,60.19,60.23,27700.0,53.3354,53.362,53.2823,53.3177,27700.0
2013-06-17 15:30:00,60.24,60.42,60.23,60.4,46600.0,53.3266,53.4859,53.3177,53.4682,46600.0
2013-06-17 15:40:00,60.4,60.46,60.35,60.37,71500.0,53.4682,53.5213,53.424,53.4417,71500.0
2013-06-17 15:50:00,60.36,60.38,60.3,60.31,101600.0,53.4328,53.4505,53.3797,53.3885,101600.0
2013-06-18 09:30:00,60.31,60.48,60.0,60.27,17900.0,53.3885,53.539,53.1141,53.3531,17900.0
2013-06-18 09:40:00,60.22,60.27,60.09,60.22,8200.0,53.3089,53.3531,53.1938,53.3089,8200.0
2013-06-18 09:50:00,60.3,60.3,60.11,60.17,6700.0,53.3797,53.3797,53.2115,53.2646,6700.0
2013-06-18 10:00:00,60.16,60.16,60.03,60.04,8300.0,53.2558,53.2558,53.1407,53.1495,8300.0
2013-06-18 10:10:00,60.03,60.06,59.97,60.04,9400.0,53.1407,53.1672,53.0876,53.1495,9400.0
2013-06-18 10:20:00,60.05,60.07,60.0,60.07,8600.0,53.1584,53.1761,53.1141,53.1761,8600.0
2013-06-18 10:30:00,60.09,60.27,60.07,60.26,7700.0,53.1938,53.3531,53.1761,53.3443,7700.0
2013-06-18 10:40:00,60.27,60.31,60.26,60.29,14400.0,53.3531,53.3885,53.3443,53.3708,14400.0
2013-06-18 10:50:00,60.29,60.37,60.27,60.36,19800.0,53.3708,53.4417,53.3531,53.4328,19800.0
2013-06-18 11:00:00,60.36,60.49,60.35,60.49,8200.0,53.4328,53.5479,53.424,53.5479,8200.0
2013-06-18 11:10:00,60.49,60.62,60.49,60.61,10500.0,53.5479,53.663,53.5479,53.6541,10500.0
2013-06-18 11:20:00,60.61,60.71,60.6,60.71,8900.0,53.6541,53.7426,53.6453,53.7426,8900.0
2013-06-18 11:30:00,60.73,60.81,60.73,60.75,12200.0,53.7603,53.8312,53.7603,53.778,12200.0
2013-06-18 11:40:00,60.76,60.76,60.69,60.76,7200.0,53.7869,53.7869,53.7249,53.7869,7200.0
2013-06-18 11:50:00,60.76,60.78,60.74,60.77,9400.0,53.7869,53.8046,53.7692,53.7958,9400.0
2013-06-18 12:00:00,60.77,60.79,60.75,60.78,8500.0,53.7958,53.8135,53.778,53.8046,8500.0
2013-06-18 12:10:00,60.79,60.84,60.78,60.84,5900.0,53.8135,53.8577,53.8046,53.8577,5900.0
2013-06-18 12:20:00,60.84,60.87,60.83,60.84,5100.0,53.8577,53.8843,53.8489,53.8577,5100.0
2013-06-18 12:30:00,60.85,60.87,60.83,60.87,3100.0,53.8666,53.8843,53.8489,53.8843,3100.0
2013-06-18 12:40:00,60.89,60.96,60.89,60.96,4900.0,53.902,53.9639,53.902,53.9639,4900.0
2013-06-18 12:50:00,60.96,61.06,60.96,61.06,4500.0,53.9639,54.0525,53.9639,54.0525,4500.0
2013-06-18 13:00:00,61.06,61.1,61.01,61.01,14600.0,54.0525,54.0879,54.0082,54.0082,14600.0
2013-06-18 13:10:00,61.03,61.04,61.0,61.03,9300.0,54.0259,54.0348,53.9994,54.0259,9300.0
2013-06-18 13:20:00,61.05,61.12,61.03,61.1,10300.0,54.0436,54.1056,54.0259,54.0879,10300.0
2013-06-18 13:30:00,61.12,61.16,61.07,61.13,14500.0,54.1056,54.141,54.0613,54.1144,14500.0
2013-06-18 13:40:00,61.13,61.23,61.12,61.22,6800.0,54.1144,54.203,54.1056,54.1941,6800.0
2013-06-18 13:50:00,61.24,61.24,61.2,61.2,8300.0,54.2118,54.2118,54.1764,54.1764,8300.0
2013-06-18 14:00:00,61.21,61.28,61.18,61.26,8500.0,54.1853,54.2472,54.1587,54.2295,8500.0
2013-06-18 14:10:00,61.28,61.34,61.26,61.34,20200.0,54.2472,54.3003,54.2295,54.3003,20200.0
2013-06-18 14:20:00,61.33,61.37,61.32,61.33,12200.0,54.2915,54.3269,54.2826,54.2915,12200.0
2013-06-18 14:30:00,61.34,61.39,61.34,61.38,9700.0,54.3003,54.3446,54.3003,54.3357,9700.0
2013-06-18 14:40:00,61.39,61.46,61.38,61.46,10200.0,54.3446,54.4066,54.3357,54.4066,10200.0
2013-06-18 14:50:00,61.45,61.45,61.39,61.42,11100.0,54.3977,54.3977,54.3446,54.3712,11100.0
2013-06-18 15:00:00,61.42,61.43,61.36,61.39,17200.0,54.3712,54.38,54.318,54.3446,17200.0
2013-06-18 15:10:00,61.39,61.4,61.34,61.4,10500.0,54.3446,54.3534,54.3003,54.3534,10500.0
2013-06-18 15:20:00,61.39,61.45,61.39,61.41,13100.0,54.3446,54.3977,54.3446,54.3623,13100.0
2013-06-18 15:30:00,61.41,61.42,61.29,61.3,11400.0,54.3623,54.3712,54.2561,54.2649,11400.0
2013-06-18 15:40:00,61.3,61.36,61.25,61.28,26100.0,54.2649,54.318,54.2207,54.2472,26100.0
2013-06-18 15:50:00,61.27,61.31,61.21,61.31,47200.0,54.2384,54.2738,54.1853,54.2738,47200.0
2013-06-19 09:30:00,61.37,61.38,61.09,61.22,16000.0,54.3269,54.3357,54.079,54.1941,16000.0
2013-06-19 09:40:00,61.25,61.3,61.06,61.13,10100.0,54.2207,54.2649,54.0525,54.1144,10100.0
2013-06-19 09:50:00,61.1,61.27,61.1,61.26,5800.0,54.0879,54.2384,54.0879,54.2295,5800.0
2013-06-19 10:00:00,61.24,61.29,61.21,61.27,3000.0,54.2118,54.2561,54.1853,54.2384,3000.0
2013-06-19 10:10:00,61.27,61.3,61.18,61.3,3600.0,54.2384,54.2649,54.1587,54.2649,3600.0
2013-06-19 10:20:00,61.3,61.39,61.27,61.35,6400.0,54.2649,54.3446,54.2384,54.3092,6400.0
2013-06-19 10:30:00,61.35,61.4,61.32,61.4,4500.0,54.3092,54.3534,54.2826,54.3534,4500.0
2013-06-19 10:40:00,61.36,61.5,61.36,61.4,7400.0,54.318,54.442,54.318,54.3534,7400.0
2013-06-19 10:50:00,61.4,61.43,61.24,61.34,8100.0,54.3534,54.38,54.2118,54.3003,8100.0
2013-06-19 11:00:00,61.32,61.34,61.29,61.33,3200.0,54.2826,54.3003,54.2561,54.2915,3200.0
2013-06-19 11:10:00,61.33,61.38,61.3,61.35,3000.0,54.2915,54.3357,54.2649,54.3092,3000.0
2013-06-19 11:20:00,61.35,61.35,61.3,61.32,3400.0,54.3092,54.3092,54.2649,54.2826,3400.0
2013-06-19 11:30:00,61.32,61.37,61.3,61.34,4600.0,54.2826,54.3269,54.2649,54.3003,4600.0
2013-06-19 11:40:00,61.37,61.37,61.3,61.3,2000.0,54.3269,54.3269,54.2649,54.2649,2000.0
2013-06-19 11:50:00,61.3,61.37,61.3,61.3,4800.0,54.2649,54.3269,54.2649,54.2649,4800.0
2013-06-19 12:00:00,61.32,61.35,61.3,61.34,9700.0,54.2826,54.3092,54.2649,54.3003,9700.0
2013-06-19 12:10:00,61.34,61.38,61.3,61.3,1800.0,54.3003,54.3357,54.2649,54.2649,1800.0
2013-06-19 12:20:00,61.3,61.32,61.27,61.28,2900.0,54.2649,54.2826,54.2384,54.2472,2900.0
2013-06-19 12:30:00,61.27,61.28,61.2,61.22,2500.0,54.2384,54.2472,54.1764,54.1941,2500.0
2013-06-19 12:40:00,61.21,61.27,61.2,61.27,6800.0,54.1853,54.2384,54.1764,54.2384,6800.0
2013-06-19 12:50:00,61.26,61.26,61.21,61.21,3400.0,54.2295,54.2295,54.1853,54.1853,3400.0
2013-06-19 13:00:00,61.21,61.29,61.21,61.29,4200.0,54.1853,54.2561,54.1853,54.2561,4200.0
2013-06-19 13:10:00,61.26,61.3,61.26,61.3,1900.0,54.2295,54.2649,54.2295,54.2649,1900.0
2013-06-19 13:20:00,61.3,61.32,61.28,61.32,1500.0,54.2649,54.2826,54.2472,54.2826,1500.0
2013-06-19 13:30:00,61.32,61.32,61.23,61.23,2800.0,54.2826,54.2826,54.203,54.203,2800.0
2013-06-19 13:40:00,61.25,61.28,61.22,61.26,4300.0,54.2207,54.2472,54.1941,54.2295,4300.0
2013-06-19 13:50:00,61.25,61.36,61.24,61.35,7600.0,54.2207,54.318,54.2118,54.3092,7600.0
2013-06-19 14:00:00,61.36,61.4,61.08,61.18,11300.0,54.318,54.3534,54.0702,54.1587,11300.0
2013-06-19 14:10:00,61.1,61.35,61.1,61.28,6700.0,54.0879,54.3092,54.0879,54.2472,6700.0
2013-06-19 14:20:00,61.3,61.32,61.08,61.27,9800.0,54.2649,54.2826,54.0702,54.2384,9800.0
2013-06-19 14:30:00,61.2,61.33,61.08,61.19,14200.0,54.1764,54.2915,54.0702,54.1676,14200.0
2013-06-19 14:40:00,61.19,61.26,61.07,61.1,24900.0,54.1676,54.2295,54.0613,54.0879,24900.0
2013-06-19 14:50:00,61.07,61.08,60.77,60.77,9300.0,54.0613,54.0702,53.7958,53.7958,9300.0
2013-06-19 15:00:00,60.77,60.92,60.74,60.84,7400.0,53.7958,53.9285,53.7692,53.8577,7400.0
2013-06-19 15:10:00,60.87,60.91,60.78,60.78,6600.0,53.8843,53.9197,53.8046,53.8046,6600.0
2013-06-19 15:20:00,60.78,60.94,60.77,60.94,6100.0,53.8046,53.9462,53.7958,53.9462,6100.0
2013-06-19 15:30:00,60.9,60.93,60.82,60.85,7300.0,53.9108,53.9374,53.84,53.8666,7300.0
2013-06-19 15:40:00,60.85,60.86,60.59,60.65,11600.0,53.8666,53.8754,53.6364,53.6895,11600.0
2013-06-19 15:50:00,60.63,60.7,60.54,60.55,55500.0,53.6718,53.7338,53.5921,53.601,55500.0
2013-06-20 09:30:00,59.95,60.0,59.85,59.95,20900.0,53.0699,53.1141,52.9813,53.0699,20900.0
2013-06-20 09:40:00,59.87,60.22,59.85,60.01,9200.0,52.999,53.3089,52.9813,53.123,9200.0
2013-06-20 09:50:00,60.01,60.12,60.0,60.03,12200.0,53.123,53.2203,53.1141,53.1407,12200.0
2013-06-20 10:00:00,60.06,60.12,59.79,59.96,46700.0,53.1672,53.2203,52.9282,53.0787,46700.0
2013-06-20 10:10:00,59.96,59.96,59.64,59.69,7600.0,53.0787,53.0787,52.7954,52.8397,7600.0
2013-06-20 10:20:00,59.71,59.89,59.71,59.79,17700.0,52.8574,53.0167,52.8574,52.9282,17700.0
2013-06-20 10:30:00,59.78,59.78,59.55,59.65,7700.0,52.9194,52.9194,52.7158,52.8043,7700.0
2013-06-20 10:40:00,59.63,59.7,59.58,59.69,7400.0,52.7866,52.8485,52.7423,52.8397,7400.0
2013-06-20 10:50:00,59.69,59.75,59.68,59.73,5600.0,52.8397,52.8928,52.8308,52.8751,5600.0
2013-06-20 11:00:00,59.71,59.77,59.58,59.6,12700.0,52.8574,52.9105,52.7423,52.76,12700.0
2013-06-20 11:10:00,59.57,59.72,59.54,59.66,40300.0,52.7335,52.8663,52.7069,52.8131,40300.0
2013-06-20 11:20:00,59.69,59.91,59.67,59.87,7300.0,52.8397,53.0344,52.822,52.999,7300.0
2013-06-20 11:30:00,59.85,60.01,59.81,60.01,9700.0,52.9813,53.123,52.9459,53.123,9700.0
2013-06-20 11:40:00,59.98,60.09,59.97,60.05,6900.0,53.0964,53.1938,53.0876,53.1584,6900.0
2013-06-20 11:50:00,60.03,60.06,60.0,60.0,4600.0,53.1407,53.1672,53.1141,53.1141,4600.0
2013-06-20 12:00:00,60.03,60.09,60.01,60.05,6800.0,53.1407,53.1938,53.123,53.1584,6800.0
2013-06-20 12:10:00,60.04,60.08,59.92,60.0,10800.0,53.1495,53.1849,53.0433,53.1141,10800.0
2013-06-20 12:20:00,60.0,60.03,59.94,60.01,8000.0,53.1141,53.1407,53.061,53.123,8000.0
2013-06-20 12:30:00,60.03,60.07,59.89,59.89,7100.0,53.1407,53.1761,53.0167,53.0167,7100.0
2013-06-20 12:40:00,59.88,59.88,59.77,59.8,18100.0,53.0079,53.0079,52.9105,52.9371,18100.0
2013-06-20 12:50:00,59.8,59.82,59.76,59.78,5500.0,52.9371,52.9548,52.9017,52.9194,5500.0
2013-06-20 13:00:00,59.77,59.78,59.72,59.77,6800.0,52.9105,52.9194,52.8663,52.9105,6800.0
2013-06-20 13:10:00,59.78,59.78,59.59,59.62,7700.0,52.9194,52.9194,52.7512,52.7777,7700.0
2013-06-20 13:20:00,59.61,59.68,59.58,59.68,6200.0,52.7689,52.8308,52.7423,52.8308,6200.0
2013-06-20 13:30:00,59.69,59.74,59.68,59.68,4500.0,52.8397,52.884,52.8308,52.8308,4500.0
2013-06-20 13:40:00,59.65,59.85,59.65,59.85,7500.0,52.8043,52.9813,52.8043,52.9813,7500.0
2013-06-20 13:50:00,59.85,59.85,59.73,59.77,7100.0,52.9813,52.9813,52.8751,52.9105,7100.0
2013-06-20 14:00:00,59.77,59.8,59.67,59.71,5800.0,52.9105,52.9371,52.822,52.8574,5800.0
2013-06-20 14:10:00,59.67,59.69,59.58,59.64,4200.0,52.822,52.8397,52.7423,52.7954,4200.0
2013-06-20 14:20:00,59.6,59.61,59.47,59.48,23500.0,52.76,52.7689,52.6449,52.6538,23500.0
2013-06-20 14:30:00,59.49,59.57,59.46,59.54,7100.0,52.6627,52.7335,52.6361,52.7069,7100.0
2013-06-20 14:40:00,59.54,59.6,59.54,59.56,12900.0,52.7069,52.76,52.7069,52.7246,12900.0
2013-06-20 14:50:00,59.55,59.55,59.39,59.4,7800.0,52.7158,52.7158,52.5741,52.583,7800.0
2013-06-20 15:00:00,59.4,59.53,59.37,59.53,9500.0,52.583,52.6981,52.5564,52.6981,9500.0
2013-06-20 15:10:00,59.52,59.52,59.38,59.38,14300.0,52.6892,52.6892,52.5653,52.5653,14300.0
2013-06-20 15:20:00,59.38,59.42,59.33,59.4,9300.0,52.5653,52.6007,52.521,52.583,9300.0
2013-06-20 15:30:00,59.39,59.44,59.32,59.32,19400.0,52.5741,52.6184,52.5122,52.5122,19400.0
2013-06-20 15:40:00,59.32,59.4,59.27,59.35,35100.0,52.5122,52.583,52.4679,52.5387,35100.0
2013-06-20 15:50:00,59.36,59.56,59.34,59.41,87000.0,52.5476,52.7246,52.5299,52.5918,87000.0
2013-06-21 09:30:00,59.9,60.07,59.64,59.65,151600.0,53.0256,53.1761,52.7954,52.8043,151600.0
2013-06-21 09:40:00,59.64,59.76,59.52,59.76,7200.0,52.7954,52.9017,52.6892,52.9017,7200.0
2013-06-21 09:50:00,59.74,59.74,59.53,59.53,7100.0,52.884,52.884,52.6981,52.6981,7100.0
2013-06-21 10:00:00,59.5,59.56,59.36,59.38,9300.0,52.6715,52.7246,52.5476,52.5653,9300.0
2013-06-21 10:10:00,59.34,59.39,59.18,59.2,11200.0,52.5299,52.5741,52.3882,52.4059,11200.0
2013-06-21 10:20:00,59.14,59.2,59.13,59.16,7400.0,52.3528,52.4059,52.344,52.3705,7400.0
2013-06-21 10:30:00,59.16,59.16,58.9,58.96,20600.0,52.3705,52.3705,52.1404,52.1935,20600.0
2013-06-21 10:40:00,58.99,59.16,58.9,59.06,11000.0,52.22,52.3705,52.1404,52.282,11000.0
2013-06-21 10:50:00,59.05,59.18,59.04,59.15,7700.0,52.2731,52.3882,52.2643,52.3617,7700.0
2013-06-21 11:00:00,59.14,59.17,58.95,59.04,8500.0,52.3528,52.3794,52.1846,52.2643,8500.0
2013-06-21 11:10:00,59.0,59.03,58.83,58.94,7500.0,52.2289,52.2554,52.0784,52.1758,7500.0
2013-06-21 11:20:00,58.92,58.92,58.7,58.7,13000.0,52.1581,52.1581,51.9633,51.9633,13000.0
2013-06-21 11:30:00,58.71,58.71,58.55,58.63,9200.0,51.9722,51.9722,51.8305,51.9013,9200.0
2013-06-21 11:40:00,58.63,58.73,58.61,58.71,10300.0,51.9013,51.9899,51.8836,51.9722,10300.0
2013-06-21 11:50:00,58.73,58.73,58.62,58.68,10200.0,51.9899,51.9899,51.8925,51.9456,10200.0
2013-06-21 12:00:00,58.68,58.73,58.63,58.63,18900.0,51.9456,51.9899,51.9013,51.9013,18900.0
2013-06-21 12:10:00,58.62,58.7,58.58,58.65,12900.0,51.8925,51.9633,51.8571,51.9191,12900.0
2013-06-21 12:20:00,58.64,58.64,58.53,58.6,12100.0,51.9102,51.9102,51.8128,51.8748,12100.0
2013-06-21 12:30:00,58.61,58.66,58.6,58.61,9500.0,51.8836,51.9279,51.8748,51.8836,9500.0
2013-06-21 12:40:00,58.6,58.73,58.54,58.71,13500.0,51.8748,51.9899,51.8217,51.9722,13500.0
2013-06-21 12:50:00,58.73,58.75,58.65,58.71,15700.0,51.9899,52.0076,51.9191,51.9722,15700.0
2013-06-21 13:00:00,58.72,58.75,58.62,58.72,17800.0,51.981,52.0076,51.8925,51.981,17800.0
2013-06-21 13:10:00,58.76,58.82,58.76,58.77,10400.0,52.0164,52.0695,52.0164,52.0253,10400.0
2013-06-21 13:20:00,58.75,58.76,58.58,58.61,10700.0,52.0076,52.0164,51.8571,51.8836,10700.0
2013-06-21 13:30:00,58.61,58.68,58.61,58.65,15400.0,51.8836,51.9456,51.8836,51.9191,15400.0
2013-06-21 13:40:00,58.65,58.65,58.49,58.5,11000.0,51.9191,51.9191,51.7774,51.7863,11000.0
2013-06-21 13:50:00,58.49,58.53,58.35,58.43,18200.0,51.7774,51.8128,51.6535,51.7243,18200.0
2013-06-21 14:00:00,58.44,58.53,58.42,58.42,9200.0,51.7332,51.8128,51.7154,51.7154,9200.0
2013-06-21 14:10:00,58.42,58.55,58.42,58.55,14800.0,51.7154,51.8305,51.7154,51.8305,14800.0
2013-06-21 14:20:00,58.53,58.55,58.49,58.55,9100.0,51.8128,51.8305,51.7774,51.8305,9100.0
2013-06-21 14:30:00,58.59,58.62,58.54,58.56,11000.0,51.8659,51.8925,51.8217,51.8394,11000.0
2013-06-21 14:40:00,58.57,58.58,58.47,58.52,15800.0,51.8482,51.8571,51.7597,51.804,15800.0
2013-06-21 14:50:00,58.55,58.58,58.52,58.57,12100.0,51.8305,51.8571,51.804,51.8482,12100.0
2013-06-21 15:00:00,58.57,58.64,58.57,58.58,18900.0,51.8482,51.9102,51.8482,51.8571,18900.0
2013-06-21 15:10:00,58.6,58.72,58.6,58.61,14200.0,51.8748,51.981,51.8748,51.8836,14200.0
2013-06-21 15:20:00,58.61,58.69,58.61,58.65,17200.0,51.8836,51.9545,51.8836,51.9191,17200.0
2013-06-21 15:30:00,58.66,58.68,58.57,58.57,29600.0,51.9279,51.9456,51.8482,51.8482,29600.0
2013-06-21 15:40:00,58.57,58.57,58.37,58.43,39100.0,51.8482,51.8482,51.6712,51.7243,39100.0
2013-06-21 15:50:00,58.43,58.45,58.34,58.43,93400.0,51.7243,51.742,51.6446,51.7243,93400.0
2013-06-24 09:30:00,57.97,58.11,57.6,57.74,17700.0,51.3171,51.441,50.9896,51.1135,17700.0
2013-06-24 09:40:00,57.76,57.9,57.72,57.86,5900.0,51.1312,51.2551,51.0958,51.2197,5900.0
2013-06-24 09:50:00,57.88,57.9,57.6,57.66,7700.0,51.2374,51.2551,50.9896,51.0427,7700.0
2013-06-24 10:00:00,57.65,57.8,57.54,57.8,9000.0,51.0338,51.1666,50.9364,51.1666,9000.0
2013-06-24 10:10:00,57.8,57.87,57.72,57.78,6000.0,51.1666,51.2286,51.0958,51.1489,6000.0
2013-06-24 10:20:00,57.75,57.75,57.63,57.67,8200.0,51.1223,51.1223,51.0161,51.0515,8200.0
2013-06-24 10:30:00,57.67,57.84,57.6,57.83,8000.0,51.0515,51.202,50.9896,51.1932,8000.0
2013-06-24 10:40:00,57.83,57.91,57.8,57.87,4800.0,51.1932,51.264,51.1666,51.2286,4800.0
2013-06-24 10:50:00,57.87,57.96,57.83,57.84,4100.0,51.2286,51.3082,51.1932,51.202,4100.0
2013-06-24 11:00:00,57.84,57.9,57.78,57.89,11000.0,51.202,51.2551,51.1489,51.2463,11000.0
2013-06-24 11:10:00,57.89,57.9,57.72,57.78,6200.0,51.2463,51.2551,51.0958,51.1489,6200.0
2013-06-24 11:20:00,57.78,57.78,57.63,57.64,9300.0,51.1489,51.1489,51.0161,51.025,9300.0
2013-06-24 11:30:00,57.64,57.77,57.62,57.66,10800.0,51.025,51.14,51.0073,51.0427,10800.0
2013-06-24 11:40:00,57.66,57.72,57.63,57.7,11200.0,51.0427,51.0958,51.0161,51.0781,11200.0
2013-06-24 11:50:00,57.69,57.75,57.67,57.73,10000.0,51.0692,51.1223,51.0515,51.1046,10000.0
2013-06-24 12:00:00,57.73,57.8,57.67,57.69,5900.0,51.1046,51.1666,51.0515,51.0692,5900.0
2013-06-24 12:10:00,57.69,57.78,57.67,57.77,6100.0,51.0692,51.1489,51.0515,51.14,6100.0
2013-06-24 12:20:00,57.73,57.82,57.7,57.79,13600.0,51.1046,51.1843,51.0781,51.1578,13600.0
2013-06-24 12:30:00,57.82,57.91,57.78,57.82,5000.0,51.1843,51.264,51.1489,51.1843,5000.0
2013-06-24 12:40:00,57.81,57.91,57.81,57.9,4100.0,51.1755,51.264,51.1755,51.2551,4100.0
2013-06-24 12:50:00,57.89,57.98,57.87,57.98,4900.0,51.2463,51.3259,51.2286,51.3259,4900.0
2013-06-24 13:00:00,57.94,57.97,57.84,57.85,7300.0,51.2905,51.3171,51.202,51.2109,7300.0
2013-06-24 13:10:00,57.83,57.98,57.82,57.92,9500.0,51.1932,51.3259,51.1843,51.2728,9500.0
2013-06-24 13:20:00,57.95,57.99,57.84,57.96,9100.0,51.2994,51.3348,51.202,51.3082,9100.0
2013-06-24 13:30:00,57.94,57.97,57.9,57.92,10400.0,51.2905,51.3171,51.2551,51.2728,10400.0
2013-06-24 13:40:00,57.95,58.04,57.9,57.9,4000.0,51.2994,51.3791,51.2551,51.2551,4000.0
2013-06-24 13:50:00,57.89,58.03,57.88,58.03,9300.0,51.2463,51.3702,51.2374,51.3702,9300.0
2013-06-24 14:00:00,58.03,58.22,57.95,58.22,9300.0,51.3702,51.5384,51.2994,51.5384,9300.0
2013-06-24 14:10:00,58.23,58.24,58.12,58.21,5400.0,51.5473,51.5561,51.4499,51.5295,5400.0
2013-06-24 14:20:00,58.23,58.28,58.16,58.2,11400.0,51.5473,51.5915,51.4853,51.5207,11400.0
2013-06-24 14:30:00,58.2,58.36,58.19,58.36,17000.0,51.5207,51.6623,51.5118,51.6623,17000.0
2013-06-24 14:40:00,58.37,58.37,58.25,58.31,17200.0,51.6712,51.6712,51.565,51.6181,17200.0
2013-06-24 14:50:00,58.3,58.36,58.19,58.27,11900.0,51.6092,51.6623,51.5118,51.5827,11900.0
2013-06-24 15:00:00,58.29,58.32,58.23,58.28,12800.0,51.6004,51.6269,51.5473,51.5915,12800.0
2013-06-24 15:10:00,58.26,58.3,58.18,58.23,17600.0,51.5738,51.6092,51.503,51.5473,17600.0
2013-06-24 15:20:00,58.24,58.28,58.13,58.14,13200.0,51.5561,51.5915,51.4587,51.4676,13200.0
2013-06-24 15:30:00,58.16,58.29,58.09,58.28,17300.0,51.4853,51.6004,51.4233,51.5915,17300.0
2013-06-24 15:40:00,58.28,58.28,58.05,58.11,21000.0,51.5915,51.5915,51.3879,51.441,21000.0
2013-06-24 15:50:00,58.11,58.21,58.01,58.01,41900.0,51.441,51.5295,51.3525,51.3525,41900.0
2013-06-25 09:30:00,58.43,58.59,58.27,58.55,19700.0,51.7243,51.8659,51.5827,51.8305,19700.0
2013-06-25 09:40:00,58.54,58.66,58.44,58.44,12500.0,51.8217,51.9279,51.7332,51.7332,12500.0
2013-06-25 09:50:00,58.43,58.56,58.39,58.5,9700.0,51.7243,51.8394,51.6889,51.7863,9700.0
2013-06-25 10:00:00,58.46,58.49,58.26,58.39,11000.0,51.7509,51.7774,51.5738,51.6889,11000.0
2013-06-25 10:10:00,58.36,58.44,58.25,58.28,5100.0,51.6623,51.7332,51.565,51.5915,5100.0
2013-06-25 10:20:00,58.33,58.44,58.29,58.38,5600.0,51.6358,51.7332,51.6004,51.68,5600.0
2013-06-25 10:30:00,58.33,58.44,58.33,58.44,5500.0,51.6358,51.7332,51.6358,51.7332,5500.0
2013-06-25 10:40:00,58.46,58.59,58.45,58.59,8100.0,51.7509,51.8659,51.742,51.8659,8100.0
2013-06-25 10:50:00,58.61,58.73,58.57,58.73,5200.0,51.8836,51.9899,51.8482,51.9899,5200.0
2013-06-25 11:00:00,58.71,58.81,58.67,58.8,8100.0,51.9722,52.0607,51.9368,52.0518,8100.0
2013-06-25 11:10:00,58.8,58.8,58.67,58.71,4400.0,52.0518,52.0518,51.9368,51.9722,4400.0
2013-06-25 11:20:00,58.71,58.72,58.64,58.64,5100.0,51.9722,51.981,51.9102,51.9102,5100.0
2013-06-25 11:30:00,58.63,58.69,58.61,58.65,7300.0,51.9013,51.9545,51.8836,51.9191,7300.0
2013-06-25 11:40:00,58.63,58.69,58.59,58.67,9200.0,51.9013,51.9545,51.8659,51.9368,9200.0
2013-06-25 11:50:00,58.67,58.75,58.67,58.74,15000.0,51.9368,52.0076,51.9368,51.9987,15000.0
2013-06-25 12:00:00,58.73,58.75,58.71,58.73,4100.0,51.9899,52.0076,51.9722,51.9899,4100.0
2013-06-25 12:10:00,58.72,58.75,58.7,58.73,7800.0,51.981,52.0076,51.9633,51.9899,7800.0
2013-06-25 12:20:00,58.72,58.73,58.67,58.68,6700.0,51.981,51.9899,51.9368,51.9456,6700.0
2013-06-25 12:30:00,58.67,58.75,58.67,58.75,6500.0,51.9368,52.0076,51.9368,52.0076,6500.0
2013-06-25 12:40:00,58.75,58.77,58.7,58.76,4900.0,52.0076,52.0253,51.9633,52.0164,4900.0
2013-06-25 12:50:00,58.74,58.77,58.73,58.77,4700.0,51.9987,52.0253,51.9899,52.0253,4700.0
2013-06-25 13:00:00,58.77,58.85,58.74,58.74,7800.0,52.0253,52.0961,51.9987,51.9987,7800.0
2013-06-25 13:10:00,58.74,58.78,58.67,58.69,5200.0,51.9987,52.0341,51.9368,51.9545,5200.0
2013-06-25 13:20:00,58.68,58.71,58.63,58.68,6600.0,51.9456,51.9722,51.9013,51.9456,6600.0
2013-06-25 13:30:00,58.68,58.71,58.65,58.7,4800.0,51.9456,51.9722,51.9191,51.9633,4800.0
2013-06-25 13:40:00,58.69,58.73,58.67,58.72,7800.0,51.9545,51.9899,51.9368,51.981,7800.0
2013-06-25 13:50:00,58.73,58.73,58.59,58.61,9300.0,51.9899,51.9899,51.8659,51.8836,9300.0
2013-06-25 14:00:00,58.62,58.67,58.59,58.64,18100.0,51.8925,51.9368,51.8659,51.9102,18100.0
2013-06-25 14:10:00,58.64,58.72,58.63,58.68,4400.0,51.9102,51.981,51.9013,51.9456,4400.0
2013-06-25 14:20:00,58.69,58.69,58.61,58.66,8300.0,51.9545,51.9545,51.8836,51.9279,8300.0
2013-06-25 14:30:00,58.66,58.72,58.63,58.66,8000.0,51.9279,51.981,51.9013,51.9279,8000.0
2013-06-25 14:40:00,58.66,58.66,58.59,58.61,8200.0,51.9279,51.9279,51.8659,51.8836,8200.0
2013-06-25 14:50:00,58.58,58.64,58.57,58.6,6500.0,51.8571,51.9102,51.8482,51.8748,6500.0
2013-06-25 15:00:00,58.61,58.66,58.59,58.63,17300.0,51.8836,51.9279,51.8659,51.9013,17300.0
2013-06-25 15:10:00,58.65,58.67,58.63,58.63,9000.0,51.9191,51.9368,51.9013,51.9013,9000.0
2013-06-25 15:20:00,58.62,58.7,58.62,58.67,16000.0,51.8925,51.9633,51.8925,51.9368,16000.0
2013-06-25 15:30:00,58.69,58.72,58.66,58.69,18900.0,51.9545,51.981,51.9279,51.9545,18900.0
2013-06-25 15:40:00,58.68,58.71,58.58,58.59,22300.0,51.9456,51.9722,51.8571,51.8659,22300.0
2013-06-25 15:50:00,58.59,58.65,58.57,58.59,40900.0,51.8659,51.9191,51.8482,51.8659,40900.0
2013-06-26 09:30:00,58.77,59.03,58.73,58.74,13900.0,52.0253,52.2554,51.9899,51.9987,13900.0
2013-06-26 09:40:00,58.79,58.79,58.67,58.75,3800.0,52.043,52.043,51.9368,52.0076,3800.0
2013-06-26 09:50:00,58.75,58.82,58.68,58.69,6100.0,52.0076,52.0695,51.9456,51.9545,6100.0
2013-06-26 10:00:00,58.69,58.73,58.63,58.68,7100.0,51.9545,51.9899,51.9013,51.9456,7100.0
2013-06-26 10:10:00,58.67,58.71,58.62,58.64,3900.0,51.9368,51.9722,51.8925,51.9102,3900.0
2013-06-26 10:20:00,58.65,58.73,58.62,58.64,3500.0,51.9191,51.9899,51.8925,51.9102,3500.0
2013-06-26 10:30:00,58.64,58.65,58.55,58.62,4900.0,51.9102,51.9191,51.8305,51.8925,4900.0
2013-06-26 10:40:00,58.64,58.73,58.64,58.72,3500.0,51.9102,51.9899,51.9102,51.981,3500.0
2013-06-26 10:50:00,58.71,58.76,58.58,58.58,4700.0,51.9722,52.0164,51.8571,51.8571,4700.0
2013-06-26 11:00:00,58.58,58.58,58.43,58.47,6300.0,51.8571,51.8571,51.7243,51.7597,6300.0
2013-06-26 11:10:00,58.48,58.57,58.46,58.54,5800.0,51.7686,51.8482,51.7509,51.8217,5800.0
2013-06-26 11:20:00,58.53,58.53,58.43,58.47,4800.0,51.8128,51.8128,51.7243,51.7597,4800.0
2013-06-26 11:30:00,58.47,58.52,58.45,58.48,5200.0,51.7597,51.804,51.742,51.7686,5200.0
2013-06-26 11:40:00,58.49,58.54,58.47,58.51,3700.0,51.7774,51.8217,51.7597,51.7951,3700.0
2013-06-26 11:50:00,58.53,58.58,58.51,58.58,3800.0,51.8128,51.8571,51.7951,51.8571,3800.0
2013-06-26 12:00:00,58.55,58.67,58.55,58.57,4200.0,51.8305,51.9368,51.8305,51.8482,4200.0
2013-06-26 12:10:00,58.57,58.7,58.57,58.7,6100.0,51.8482,51.9633,51.8482,51.9633,6100.0
2013-06-26 12:20:00,58.7,58.72,58.66,58.68,4900.0,51.9633,51.981,51.9279,51.9456,4900.0
2013-06-26 12:30:00,58.67,58.67,58.61,58.63,4400.0,51.9368,51.9368,51.8836,51.9013,4400.0
2013-06-26 12:40:00,58.64,58.65,58.59,58.62,4200.0,51.9102,51.9191,51.8659,51.8925,4200.0
2013-06-26 12:50:00,58.63,58.64,58.6,58.6,3300.0,51.9013,51.9102,51.8748,51.8748,3300.0
2013-06-26 13:00:00,58.62,58.64,58.6,58.63,15300.0,51.8925,51.9102,51.8748,51.9013,15300.0
2013-06-26 13:10:00,58.62,58.66,58.61,58.63,28900.0,51.8925,51.9279,51.8836,51.9013,28900.0
2013-06-26 13:20:00,58.64,58.68,58.62,58.68,7500.0,51.9102,51.9456,51.8925,51.9456,7500.0
2013-06-26 13:30:00,58.69,58.75,58.66,58.69,9400.0,51.9545,52.0076,51.9279,51.9545,9400.0
2013-06-26 13:40:00,58.67,58.74,58.66,58.7,19100.0,51.9368,51.9987,51.9279,51.9633,19100.0
2013-06-26 13:50:00,58.67,58.73,58.67,58.72,5600.0,51.9368,51.9899,51.9368,51.981,5600.0
2013-06-26 14:00:00,58.74,58.74,58.61,58.64,10800.0,51.9987,51.9987,51.8836,51.9102,10800.0
2013-06-26 14:10:00,58.64,58.65,58.57,58.57,8300.0,51.9102,51.9191,51.8482,51.8482,8300.0
2013-06-26 14:20:00,58.57,58.64,58.57,58.59,46000.0,51.8482,51.9102,51.8482,51.8659,46000.0
2013-06-26 14:30:00,58.6,58.69,58.58,58.68,34100.0,51.8748,51.9545,51.8571,51.9456,34100.0
2013-06-26 14:40:00,58.68,58.73,58.67,58.72,11800.0,51.9456,51.9899,51.9368,51.981,11800.0
2013-06-26 14:50:00,58.72,58.75,58.71,58.72,9300.0,51.981,52.0076,51.9722,51.981,9300.0
2013-06-26 15:00:00,58.7,58.79,58.68,58.75,27400.0,51.9633,52.043,51.9456,52.0076,27400.0
2013-06-26 15:10:00,58.75,58.76,58.7,58.76,13900.0,52.0076,52.0164,51.9633,52.0164,13900.0
2013-06-26 15:20:00,58.76,58.78,58.74,58.75,15000.0,52.0164,52.0341,51.9987,52.0076,15000.0
2013-06-26 15:30:00,58.76,58.8,58.72,58.73,18300.0,52.0164,52.0518,51.981,51.9899,18300.0
2013-06-26 15:40:00,58.73,58.73,58.62,58.69,41600.0,51.9899,51.9899,51.8925,51.9545,41600.0
2013-06-26 15:50:00,58.69,58.73,58.63,58.67,77100.0,51.9545,51.9899,51.9013,51.9368,77100.0
2013-06-27 09:30:00,59.01,59.25,58.92,59.0,17300.0,52.2377,52.4502,52.1581,52.2289,17300.0
2013-06-27 09:40:00,59.02,59.04,58.95,58.99,19800.0,52.2466,52.2643,52.1846,52.22,19800.0
2013-06-27 09:50:00,58.99,59.03,58.95,58.96,10100.0,52.22,52.2554,52.1846,52.1935,10100.0
2013-06-27 10:00:00,58.93,59.0,58.92,58.98,36600.0,52.1669,52.2289,52.1581,52.2112,36600.0
2013-06-27 10:10:00,58.98,59.04,58.95,59.0,8500.0,52.2112,52.2643,52.1846,52.2289,8500.0
2013-06-27 10:20:00,59.02,59.1,59.02,59.05,8400.0,52.2466,52.3174,52.2466,52.2731,8400.0
2013-06-27 10:30:00,59.05,59.12,59.05,59.08,38000.0,52.2731,52.3351,52.2731,52.2997,38000.0
2013-06-27 10:40:00,59.08,59.09,59.0,59.02,5200.0,52.2997,52.3086,52.2289,52.2466,5200.0
2013-06-27 10:50:00,59.07,59.14,59.05,59.08,3600.0,52.2909,52.3528,52.2731,52.2997,3600.0
2013-06-27 11:00:00,59.07,59.18,59.07,59.11,7200.0,52.2909,52.3882,52.2909,52.3263,7200.0
2013-06-27 11:10:00,59.09,59.1,59.05,59.09,2800.0,52.3086,52.3174,52.2731,52.3086,2800.0
2013-06-27 11:20:00,59.09,59.1,59.0,59.02,5500.0,52.3086,52.3174,52.2289,52.2466,5500.0
2013-06-27 11:30:00,59.01,59.06,59.01,59.02,5200.0,52.2377,52.282,52.2377,52.2466,5200.0
2013-06-27 11:40:00,59.05,59.15,59.03,59.13,4900.0,52.2731,52.3617,52.2554,52.344,4900.0
2013-06-27 11:50:00,59.14,59.19,59.13,59.19,10800.0,52.3528,52.3971,52.344,52.3971,10800.0
2013-06-27 12:00:00,59.2,59.2,59.05,59.06,6300.0,52.4059,52.4059,52.2731,52.282,6300.0
2013-06-27 12:10:00,59.1,59.18,59.09,59.16,3800.0,52.3174,52.3882,52.3086,52.3705,3800.0
2013-06-27 12:20:00,59.17,59.19,59.11,59.16,19900.0,52.3794,52.3971,52.3263,52.3705,19900.0
2013-06-27 12:30:00,59.16,59.21,59.16,59.18,10500.0,52.3705,52.4148,52.3705,52.3882,10500.0
2013-06-27 12:40:00,59.18,59.23,59.15,59.19,9000.0,52.3882,52.4325,52.3617,52.3971,9000.0
2013-06-27 12:50:00,59.2,59.24,59.19,59.21,3900.0,52.4059,52.4413,52.3971,52.4148,3900.0
2013-06-27 13:00:00,59.21,59.25,59.19,59.2,11300.0,52.4148,52.4502,52.3971,52.4059,11300.0
2013-06-27 13:10:00,59.2,59.25,59.18,59.25,7200.0,52.4059,52.4502,52.3882,52.4502,7200.0
2013-06-27 13:20:00,59.25,59.25,59.19,59.2,8300.0,52.4502,52.4502,52.3971,52.4059,8300.0
2013-06-27 13:30:00,59.21,59.23,59.18,59.19,8600.0,52.4148,52.4325,52.3882,52.3971,8600.0
2013-06-27 13:40:00,59.21,59.21,59.15,59.15,6100.0,52.4148,52.4148,52.3617,52.3617,6100.0
2013-06-27 13:50:00,59.15,59.19,59.09,59.09,3400.0,52.3617,52.3971,52.3086,52.3086,3400.0
2013-06-27 14:00:00,59.1,59.2,59.08,59.2,29400.0,52.3174,52.4059,52.2997,52.4059,29400.0
2013-06-27 14:10:00,59.16,59.2,59.15,59.19,11200.0,52.3705,52.4059,52.3617,52.3971,11200.0
2013-06-27 14:20:00,59.19,59.22,59.13,59.21,15400.0,52.3971,52.4236,52.344,52.4148,15400.0
2013-06-27 14:30:00,59.21,59.25,59.2,59.2,10900.0,52.4148,52.4502,52.4059,52.4059,10900.0
2013-06-27 14:40:00,59.21,59.23,59.14,59.21,7300.0,52.4148,52.4325,52.3528,52.4148,7300.0
2013-06-27 14:50:00,59.19,59.23,59.19,59.21,3000.0,52.3971,52.4325,52.3971,52.4148,3000.0
2013-06-27 15:00:00,59.21,59.24,59.19,59.24,8600.0,52.4148,52.4413,52.3971,52.4413,8600.0
2013-06-27 15:10:00,59.24,59.27,59.22,59.27,6900.0,52.4413,52.4679,52.4236,52.4679,6900.0
2013-06-27 15:20:00,59.27,59.31,59.26,59.3,10900.0,52.4679,52.5033,52.459,52.4945,10900.0
2013-06-27 15:30:00,59.29,59.3,59.21,59.21,8900.0,52.4856,52.4945,52.4148,52.4148,8900.0
2013-06-27 15:40:00,59.21,59.27,59.2,59.25,16600.0,52.4148,52.4679,52.4059,52.4502,16600.0
2013-06-27 15:50:00,59.25,59.26,59.2,59.2,20200.0,52.4502,52.459,52.4059,52.4059,20200.0
2013-06-28 09:30:00,59.02,59.29,59.02,59.23,14100.0,52.2466,52.4856,52.2466,52.4325,14100.0
2013-06-28 09:40:00,59.17,59.18,59.0,59.0,9200.0,52.3794,52.3882,52.2289,52.2289,9200.0
2013-06-28 09:50:00,59.02,59.06,58.95,58.95,15100.0,52.2466,52.282,52.1846,52.1846,15100.0
2013-06-28 10:00:00,58.96,59.08,58.93,59.08,8300.0,52.1935,52.2997,52.1669,52.2997,8300.0
2013-06-28 10:10:00,59.04,59.07,58.99,59.03,4500.0,52.2643,52.2909,52.22,52.2554,4500.0
2013-06-28 10:20:00,59.04,59.08,59.0,59.08,4000.0,52.2643,52.2997,52.2289,52.2997,4000.0
2013-06-28 10:30:00,59.1,59.2,59.08,59.2,4200.0,52.3174,52.4059,52.2997,52.4059,4200.0
2013-06-28 10:40:00,59.2,59.2,59.07,59.07,3600.0,52.4059,52.4059,52.2909,52.2909,3600.0
2013-06-28 10:50:00,59.07,59.2,59.07,59.17,7400.0,52.2909,52.4059,52.2909,52.3794,7400.0
2013-06-28 11:00:00,59.16,59.22,59.13,59.17,7800.0,52.3705,52.4236,52.344,52.3794,7800.0
2013-06-28 11:10:00,59.19,59.23,59.18,59.18,3400.0,52.3971,52.4325,52.3882,52.3882,3400.0
2013-06-28 11:20:00,59.18,59.19,59.13,59.13,2300.0,52.3882,52.3971,52.344,52.344,2300.0
2013-06-28 11:30:00,59.13,59.14,59.04,59.07,4400.0,52.344,52.3528,52.2643,52.2909,4400.0
2013-06-28 11:40:00,59.07,59.07,59.01,59.06,1500.0,52.2909,52.2909,52.2377,52.282,1500.0
2013-06-28 11:50:00,59.06,59.06,59.0,59.02,4300.0,52.282,52.282,52.2289,52.2466,4300.0
2013-06-28 12:00:00,59.01,59.02,58.93,58.93,16900.0,52.2377,52.2466,52.1669,52.1669,16900.0
2013-06-28 12:10:00,58.95,58.97,58.89,58.95,8400.0,52.1846,52.2023,52.1315,52.1846,8400.0
2013-06-28 12:20:00,58.96,59.01,58.95,59.01,6300.0,52.1935,52.2377,52.1846,52.2377,6300.0
2013-06-28 12:30:00,59.0,59.1,58.98,59.09,5800.0,52.2289,52.3174,52.2112,52.3086,5800.0
2013-06-28 12:40:00,59.05,59.08,59.02,59.02,4900.0,52.2731,52.2997,52.2466,52.2466,4900.0
2013-06-28 12:50:00,59.02,59.06,59.02,59.03,3200.0,52.2466,52.282,52.2466,52.2554,3200.0
2013-06-28 13:00:00,59.02,59.03,59.0,59.02,6300.0,52.2466,52.2554,52.2289,52.2466,6300.0
2013-06-28 13:10:00,59.01,59.07,59.0,59.0,10100.0,52.2377,52.2909,52.2289,52.2289,10100.0
2013-06-28 13:20:00,59.04,59.08,59.02,59.04,3700.0,52.2643,52.2997,52.2466,52.2643,3700.0
2013-06-28 13:30:00,59.05,59.09,59.05,59.05,5000.0,52.2731,52.3086,52.2731,52.2731,5000.0
2013-06-28 13:40:00,59.03,59.05,58.95,58.95,11100.0,52.2554,52.2731,52.1846,52.1846,11100.0
2013-06-28 13:50:00,58.95,58.97,58.94,58.95,24100.0,52.1846,52.2023,52.1758,52.1846,24100.0
2013-06-28 14:00:00,58.95,58.96,58.9,58.92,11200.0,52.1846,52.1935,52.1404,52.1581,11200.0
2013-06-28 14:10:00,58.92,58.98,58.92,58.92,14500.0,52.1581,52.2112,52.1581,52.1581,14500.0
2013-06-28 14:20:00,58.91,58.98,58.9,58.97,23100.0,52.1492,52.2112,52.1404,52.2023,23100.0
2013-06-28 14:30:00,58.96,58.99,58.89,58.95,20500.0,52.1935,52.22,52.1315,52.1846,20500.0
2013-06-28 14:40:00,58.95,58.97,58.9,58.95,15200.0,52.1846,52.2023,52.1404,52.1846,15200.0
2013-06-28 14:50:00,58.95,59.01,58.94,58.98,12600.0,52.1846,52.2377,52.1758,52.2112,12600.0
2013-06-28 15:00:00,58.98,59.0,58.9,58.95,14700.0,52.2112,52.2289,52.1404,52.1846,14700.0
2013-06-28 15:10:00,58.95,59.17,58.95,59.17,26900.0,52.1846,52.3794,52.1846,52.3794,26900.0
2013-06-28 15:20:00,59.16,59.2,59.07,59.2,13700.0,52.3705,52.4059,52.2909,52.4059,13700.0
2013-06-28 15:30:00,59.2,59.25,59.15,59.18,23200.0,52.4059,52.4502,52.3617,52.3882,23200.0
2013-06-28 15:40:00,59.19,59.3,59.19,59.22,45800.0,52.3971,52.4945,52.3971,52.4236,45800.0
2013-06-28 15:50:00,59.22,59.27,58.93,58.94,96200.0,52.4236,52.4679,52.1669,52.1758,96200.0
2013-07-01 09:30:00,58.95,59.45,58.95,59.25,18700.0,52.1846,52.6272,52.1846,52.4502,18700.0
2013-07-01 09:40:00,59.29,59.3,59.16,59.18,2500.0,52.4856,52.4945,52.3705,52.3882,2500.0
2013-07-01 09:50:00,59.23,59.42,59.23,59.36,10700.0,52.4325,52.6007,52.4325,52.5476,10700.0
2013-07-01 10:00:00,59.36,59.54,59.33,59.54,17200.0,52.5476,52.7069,52.521,52.7069,17200.0
2013-07-01 10:10:00,59.54,59.68,59.53,59.68,13100.0,52.7069,52.8308,52.6981,52.8308,13100.0
2013-07-01 10:20:00,59.65,59.65,59.52,59.52,4000.0,52.8043,52.8043,52.6892,52.6892,4000.0
2013-07-01 10:30:00,59.56,59.59,59.48,59.48,3200.0,52.7246,52.7512,52.6538,52.6538,3200.0
2013-07-01 10:40:00,59.52,59.52,59.45,59.51,4300.0,52.6892,52.6892,52.6272,52.6804,4300.0
2013-07-01 10:50:00,59.51,59.63,59.48,59.59,9700.0,52.6804,52.7866,52.6538,52.7512,9700.0
2013-07-01 11:00:00,59.56,59.59,59.5,59.58,10600.0,52.7246,52.7512,52.6715,52.7423,10600.0
2013-07-01 11:10:00,59.58,59.59,59.51,59.54,3900.0,52.7423,52.7512,52.6804,52.7069,3900.0
2013-07-01 11:20:00,59.53,59.54,59.47,59.5,4100.0,52.6981,52.7069,52.6449,52.6715,4100.0
2013-07-01 11:30:00,59.5,59.58,59.5,59.57,10900.0,52.6715,52.7423,52.6715,52.7335,10900.0
2013-07-01 11:40:00,59.57,59.7,59.54,59.69,12000.0,52.7335,52.8485,52.7069,52.8397,12000.0
2013-07-01 11:50:00,59.7,59.74,59.65,59.74,6400.0,52.8485,52.884,52.8043,52.884,6400.0
2013-07-01 12:00:00,59.73,59.75,59.67,59.75,12500.0,52.8751,52.8928,52.822,52.8928,12500.0
2013-07-01 12:10:00,59.76,59.85,59.76,59.8,4000.0,52.9017,52.9813,52.9017,52.9371,4000.0
2013-07-01 12:20:00,59.74,59.74,59.59,59.59,2700.0,52.884,52.884,52.7512,52.7512,2700.0
2013-07-01 12:30:00,59.62,59.67,59.62,59.66,1000.0,52.7777,52.822,52.7777,52.8131,1000.0
2013-07-01 12:40:00,59.65,59.67,59.63,59.65,1500.0,52.8043,52.822,52.7866,52.8043,1500.0
2013-07-01 12:50:00,59.66,59.66,59.61,59.61,1600.0,52.8131,52.8131,52.7689,52.7689,1600.0
2013-07-01 13:00:00,59.61,59.65,59.59,59.62,7300.0,52.7689,52.8043,52.7512,52.7777,7300.0
2013-07-01 13:10:00,59.61,59.62,59.56,59.62,6000.0,52.7689,52.7777,52.7246,52.7777,6000.0
2013-07-01 13:20:00,59.61,59.71,59.6,59.69,6200.0,52.7689,52.8574,52.76,52.8397,6200.0
2013-07-01 13:30:00,59.69,59.69,59.66,59.67,5500.0,52.8397,52.8397,52.8131,52.822,5500.0
2013-07-01 13:40:00,59.67,59.67,59.59,59.59,7900.0,52.822,52.822,52.7512,52.7512,7900.0
2013-07-01 13:50:00,59.59,59.6,59.48,59.48,2900.0,52.7512,52.76,52.6538,52.6538,2900.0
2013-07-01 14:00:00,59.48,59.58,59.48,59.57,7200.0,52.6538,52.7423,52.6538,52.7335,7200.0
2013-07-01 14:10:00,59.56,59.57,59.48,59.48,10400.0,52.7246,52.7335,52.6538,52.6538,10400.0
2013-07-01 14:20:00,59.48,59.48,59.41,59.45,5200.0,52.6538,52.6538,52.5918,52.6272,5200.0
2013-07-01 14:30:00,59.46,59.48,59.41,59.46,6600.0,52.6361,52.6538,52.5918,52.6361,6600.0
2013-07-01 14:40:00,59.44,59.49,59.41,59.42,8000.0,52.6184,52.6627,52.5918,52.6007,8000.0
2013-07-01 14:50:00,59.43,59.47,59.39,59.46,5000.0,52.6095,52.6449,52.5741,52.6361,5000.0
2013-07-01 15:00:00,59.47,59.56,59.47,59.51,31400.0,52.6449,52.7246,52.6449,52.6804,31400.0
2013-07-01 15:10:00,59.5,59.5,59.39,59.43,10400.0,52.6715,52.6715,52.5741,52.6095,10400.0
2013-07-01 15:20:00,59.44,59.47,59.42,59.43,5600.0,52.6184,52.6449,52.6007,52.6095,5600.0
2013-07-01 15:30:00,59.42,59.42,59.35,59.39,12200.0,52.6007,52.6007,52.5387,52.5741,12200.0
2013-07-01 15:40:00,59.36,59.4,59.32,59.36,18300.0,52.5476,52.583,52.5122,52.5476,18300.0
2013-07-01 15:50:00,59.36,59.46,59.33,59.4,37700.0,52.5476,52.6361,52.521,52.583,37700.0
2013-07-02 09:30:00,59.37,59.37,59.0,59.31,36500.0,52.5564,52.5564,52.2289,52.5033,36500.0
2013-07-02 09:40:00,59.28,59.58,59.28,59.55,27000.0,52.4768,52.7423,52.4768,52.7158,27000.0
2013-07-02 09:50:00,59.55,59.55,59.41,59.46,6000.0,52.7158,52.7158,52.5918,52.6361,6000.0
2013-07-02 10:00:00,59.44,59.44,59.33,59.36,6400.0,52.6184,52.6184,52.521,52.5476,6400.0
2013-07-02 10:10:00,59.36,59.42,59.33,59.37,10000.0,52.5476,52.6007,52.521,52.5564,10000.0
2013-07-02 10:20:00,59.35,59.49,59.35,59.49,5200.0,52.5387,52.6627,52.5387,52.6627,5200.0
2013-07-02 10:30:00,59.44,59.47,59.34,59.44,4600.0,52.6184,52.6449,52.5299,52.6184,4600.0
2013-07-02 10:40:00,59.44,59.5,59.43,59.44,5000.0,52.6184,52.6715,52.6095,52.6184,5000.0
2013-07-02 10:50:00,59.43,59.5,59.43,59.5,9600.0,52.6095,52.6715,52.6095,52.6715,9600.0
2013-07-02 11:00:00,59.5,59.53,59.41,59.45,6900.0,52.6715,52.6981,52.5918,52.6272,6900.0
2013-07-02 11:10:00,59.45,59.5,59.43,59.46,4600.0,52.6272,52.6715,52.6095,52.6361,4600.0
2013-07-02 11:20:00,59.44,59.46,59.39,59.41,5800.0,52.6184,52.6361,52.5741,52.5918,5800.0
2013-07-02 11:30:00,59.43,59.44,59.4,59.41,2900.0,52.6095,52.6184,52.583,52.5918,2900.0
2013-07-02 11:40:00,59.4,59.44,59.36,59.41,4700.0,52.583,52.6184,52.5476,52.5918,4700.0
2013-07-02 11:50:00,59.42,59.44,59.39,59.39,2800.0,52.6007,52.6184,52.5741,52.5741,2800.0
2013-07-02 12:00:00,59.39,59.42,59.37,59.38,4000.0,52.5741,52.6007,52.5564,52.5653,4000.0
2013-07-02 12:10:00,59.37,59.37,59.32,59.34,7100.0,52.5564,52.5564,52.5122,52.5299,7100.0
2013-07-02 12:20:00,59.34,59.35,59.27,59.28,4600.0,52.5299,52.5387,52.4679,52.4768,4600.0
2013-07-02 12:30:00,59.27,59.32,59.25,59.28,6000.0,52.4679,52.5122,52.4502,52.4768,6000.0
2013-07-02 12:40:00,59.28,59.28,59.19,59.22,5600.0,52.4768,52.4768,52.3971,52.4236,5600.0
2013-07-02 12:50:00,59.22,59.27,59.19,59.25,3400.0,52.4236,52.4679,52.3971,52.4502,3400.0
2013-07-02 13:00:00,59.25,59.34,59.24,59.3,8800.0,52.4502,52.5299,52.4413,52.4945,8800.0
2013-07-02 13:10:00,59.3,59.32,59.24,59.27,11100.0,52.4945,52.5122,52.4413,52.4679,11100.0
2013-07-02 13:20:00,59.29,59.33,59.27,59.32,4500.0,52.4856,52.521,52.4679,52.5122,4500.0
2013-07-02 13:30:00,59.3,59.36,59.22,59.22,8500.0,52.4945,52.5476,52.4236,52.4236,8500.0
2013-07-02 13:40:00,59.23,59.23,59.17,59.23,10000.0,52.4325,52.4325,52.3794,52.4325,10000.0
2013-07-02 13:50:00,59.22,59.32,59.22,59.3,4900.0,52.4236,52.5122,52.4236,52.4945,4900.0
2013-07-02 14:00:00,59.31,59.35,59.27,59.28,5900.0,52.5033,52.5387,52.4679,52.4768,5900.0
2013-07-02 14:10:00,59.28,59.28,59.15,59.15,4900.0,52.4768,52.4768,52.3617,52.3617,4900.0
2013-07-02 14:20:00,59.15,59.15,59.02,59.07,3600.0,52.3617,52.3617,52.2466,52.2909,3600.0
2013-07-02 14:30:00,59.06,59.13,58.98,58.98,6900.0,52.282,52.344,52.2112,52.2112,6900.0
2013-07-02 14:40:00,58.98,59.09,58.98,59.07,6700.0,52.2112,52.3086,52.2112,52.2909,6700.0
2013-07-02 14:50:00,59.06,59.17,59.06,59.1,8900.0,52.282,52.3794,52.282,52.3174,8900.0
2013-07-02 15:00:00,59.09,59.1,59.03,59.06,6100.0,52.3086,52.3174,52.2554,52.282,6100.0
2013-07-02 15:10:00,59.05,59.09,59.04,59.08,6900.0,52.2731,52.3086,52.2643,52.2997,6900.0
2013-07-02 15:20:00,59.11,59.11,59.02,59.04,12200.0,52.3263,52.3263,52.2466,52.2643,12200.0
2013-07-02 15:30:00,59.05,59.13,59.02,59.13,15800.0,52.2731,52.344,52.2466,52.344,15800.0
2013-07-02 15:40:00,59.13,59.24,59.09,59.19,21200.0,52.344,52.4413,52.3086,52.3971,21200.0
2013-07-02 15:50:00,59.2,59.36,59.18,59.3,40300.0,52.4059,52.5476,52.3882,52.4945,40300.0
2013-07-03 09:30:00,59.01,59.07,58.78,58.89,8100.0,52.2377,52.2909,52.0341,52.1315,8100.0
2013-07-03 09:40:00,58.9,59.14,58.9,59.08,12200.0,52.1404,52.3528,52.1404,52.2997,12200.0
2013-07-03 09:50:00,59.08,59.15,59.02,59.02,7300.0,52.2997,52.3617,52.2466,52.2466,7300.0
2013-07-03 10:00:00,59.02,59.08,58.88,58.89,11200.0,52.2466,52.2997,52.1227,52.1315,11200.0
2013-07-03 10:10:00,58.9,58.95,58.85,58.88,7900.0,52.1404,52.1846,52.0961,52.1227,7900.0
2013-07-03 10:20:00,58.9,59.01,58.9,59.01,6200.0,52.1404,52.2377,52.1404,52.2377,6200.0
2013-07-03 10:30:00,59.01,59.06,58.86,58.88,10000.0,52.2377,52.282,52.105,52.1227,10000.0
2013-07-03 10:40:00,58.89,58.92,58.74,58.81,7600.0,52.1315,52.1581,51.9987,52.0607,7600.0
2013-07-03 10:50:00,58.86,58.87,58.78,58.8,6200.0,52.105,52.1138,52.0341,52.0518,6200.0
2013-07-03 11:00:00,58.8,58.91,58.8,58.85,4500.0,52.0518,52.1492,52.0518,52.0961,4500.0
2013-07-03 11:10:00,58.87,59.04,58.85,59.0,6700.0,52.1138,52.2643,52.0961,52.2289,6700.0
2013-07-03 11:20:00,59.02,59.02,58.92,58.97,3500.0,52.2466,52.2466,52.1581,52.2023,3500.0
2013-07-03 11:30:00,59.0,59.07,58.98,59.0,7800.0,52.2289,52.2909,52.2112,52.2289,7800.0
2013-07-03 11:40:00,59.02,59.02,58.93,58.97,6600.0,52.2466,52.2466,52.1669,52.2023,6600.0
2013-07-03 11:50:00,58.97,59.19,58.95,59.19,27400.0,52.2023,52.3971,52.1846,52.3971,27400.0
2013-07-03 12:00:00,59.2,59.32,59.19,59.32,5900.0,52.4059,52.5122,52.3971,52.5122,5900.0
2013-07-03 12:10:00,59.32,59.35,59.29,59.35,5500.0,52.5122,52.5387,52.4856,52.5387,5500.0
2013-07-03 12:20:00,59.36,59.37,59.25,59.25,8300.0,52.5476,52.5564,52.4502,52.4502,8300.0
2013-07-03 12:30:00,59.25,59.25,59.09,59.09,6500.0,52.4502,52.4502,52.3086,52.3086,6500.0
2013-07-03 12:40:00,59.09,59.1,59.01,59.08,10600.0,52.3086,52.3174,52.2377,52.2997,10600.0
2013-07-03 12:50:00,59.07,59.12,58.99,59.06,15000.0,52.2909,52.3351,52.22,52.282,15000.0
2013-07-05 09:30:00,59.38,59.49,59.3,59.4,6200.0,52.5653,52.6627,52.4945,52.583,6200.0
2013-07-05 09:40:00,59.42,59.54,59.42,59.51,9800.0,52.6007,52.7069,52.6007,52.6804,9800.0
2013-07-05 09:50:00,59.59,59.59,59.41,59.45,1900.0,52.7512,52.7512,52.5918,52.6272,1900.0
2013-07-05 10:00:00,59.4,59.51,59.27,59.47,13600.0,52.583,52.6804,52.4679,52.6449,13600.0
2013-07-05 10:10:00,59.44,59.44,59.3,59.3,2200.0,52.6184,52.6184,52.4945,52.4945,2200.0
2013-07-05 10:20:00,59.3,59.32,59.16,59.17,1900.0,52.4945,52.5122,52.3705,52.3794,1900.0
2013-07-05 10:30:00,59.19,59.3,59.18,59.2,3900.0,52.3971,52.4945,52.3882,52.4059,3900.0
2013-07-05 10:40:00,59.28,59.29,59.22,59.28,9300.0,52.4768,52.4856,52.4236,52.4768,9300.0
2013-07-05 10:50:00,59.27,59.33,59.24,59.33,2700.0,52.4679,52.521,52.4413,52.521,2700.0
2013-07-05 11:00:00,59.34,59.36,59.28,59.31,6200.0,52.5299,52.5476,52.4768,52.5033,6200.0
2013-07-05 11:10:00,59.35,59.36,59.26,59.36,7500.0,52.5387,52.5476,52.459,52.5476,7500.0
2013-07-05 11:20:00,59.38,59.42,59.34,59.34,1700.0,52.5653,52.6007,52.5299,52.5299,1700.0
2013-07-05 11:30:00,59.33,59.38,59.3,59.38,10000.0,52.521,52.5653,52.4945,52.5653,10000.0
2013-07-05 11:40:00,59.37,59.38,59.34,59.37,3200.0,52.5564,52.5653,52.5299,52.5564,3200.0
2013-07-05 11:50:00,59.36,59.52,59.35,59.52,3900.0,52.5476,52.6892,52.5387,52.6892,3900.0
2013-07-05 12:00:00,59.53,59.57,59.52,59.53,4200.0,52.6981,52.7335,52.6892,52.6981,4200.0
2013-07-05 12:10:00,59.53,59.57,59.49,59.5,4700.0,52.6981,52.7335,52.6627,52.6715,4700.0
2013-07-05 12:20:00,59.49,59.52,59.4,59.41,4000.0,52.6627,52.6892,52.583,52.5918,4000.0
2013-07-05 12:30:00,59.4,59.42,59.19,59.34,50700.0,52.583,52.6007,52.3971,52.5299,50700.0
2013-07-05 12:40:00,59.34,59.34,59.19,59.26,14700.0,52.5299,52.5299,52.3971,52.459,14700.0
2013-07-05 12:50:00,59.27,59.3,59.25,59.29,1800.0,52.4679,52.4945,52.4502,52.4856,1800.0
2013-07-05 13:00:00,59.3,59.31,59.16,59.24,6200.0,52.4945,52.5033,52.3705,52.4413,6200.0
2013-07-05 13:10:00,59.26,59.28,59.12,59.16,12900.0,52.459,52.4768,52.3351,52.3705,12900.0
2013-07-05 13:20:00,59.15,59.15,59.07,59.14,5400.0,52.3617,52.3617,52.2909,52.3528,5400.0
2013-07-05 13:30:00,59.14,59.2,59.14,59.17,7900.0,52.3528,52.4059,52.3528,52.3794,7900.0
2013-07-05 13:40:00,59.15,59.2,59.15,59.2,4900.0,52.3617,52.4059,52.3617,52.4059,4900.0
2013-07-05 13:50:00,59.18,59.2,59.17,59.18,4000.0,52.3882,52.4059,52.3794,52.3882,4000.0
2013-07-05 14:00:00,59.17,59.28,59.16,59.28,20300.0,52.3794,52.4768,52.3705,52.4768,20300.0
2013-07-05 14:10:00,59.29,59.39,59.28,59.32,9600.0,52.4856,52.5741,52.4768,52.5122,9600.0
2013-07-05 14:20:00,59.34,59.4,59.31,59.33,3900.0,52.5299,52.583,52.5033,52.521,3900.0
2013-07-05 14:30:00,59.34,59.35,59.28,59.33,8600.0,52.5299,52.5387,52.4768,52.521,8600.0
2013-07-05 14:40:00,59.33,59.36,59.24,59.27,8900.0,52.521,52.5476,52.4413,52.4679,8900.0
2013-07-05 14:50:00,59.28,59.35,59.28,59.35,12600.0,52.4768,52.5387,52.4768,52.5387,12600.0
2013-07-05 15:00:00,59.36,59.4,59.34,59.4,6100.0,52.5476,52.583,52.5299,52.583,6100.0
2013-07-05 15:10:00,59.39,59.42,59.38,59.39,4400.0,52.5741,52.6007,52.5653,52.5741,4400.0
2013-07-05 15:20:00,59.39,59.39,59.25,59.29,7800.0,52.5741,52.5741,52.4502,52.4856,7800.0
2013-07-05 15:30:00,59.29,59.37,59.29,59.37,8000.0,52.4856,52.5564,52.4856,52.5564,8000.0
2013-07-05 15:40:00,59.38,59.43,59.35,59.4,9600.0,52.5653,52.6095,52.5387,52.583,9600.0
2013-07-05 15:50:00,59.4,59.58,59.39,59.57,38300.0,52.583,52.7423,52.5741,52.7335,38300.0
2013-07-08 09:30:00,59.92,59.93,59.74,59.86,8500.0,53.0433,53.0522,52.884,52.9902,8500.0
2013-07-08 09:40:00,59.81,59.89,59.75,59.84,26700.0,52.9459,53.0167,52.8928,52.9725,26700.0
2013-07-08 09:50:00,59.83,59.87,59.71,59.79,12700.0,52.9636,52.999,52.8574,52.9282,12700.0
2013-07-08 10:00:00,59.8,59.88,59.76,59.85,15400.0,52.9371,53.0079,52.9017,52.9813,15400.0
2013-07-08 10:10:00,59.85,59.87,59.7,59.76,15700.0,52.9813,52.999,52.8485,52.9017,15700.0
2013-07-08 10:20:00,59.75,59.79,59.71,59.71,11700.0,52.8928,52.9282,52.8574,52.8574,11700.0
2013-07-08 10:30:00,59.73,59.74,59.69,59.72,2700.0,52.8751,52.884,52.8397,52.8663,2700.0
2013-07-08 10:40:00,59.74,59.76,59.63,59.68,179200.0,52.884,52.9017,52.7866,52.8308,179200.0
2013-07-08 10:50:00,59.68,59.68,59.53,59.55,35300.0,52.8308,52.8308,52.6981,52.7158,35300.0
2013-07-08 11:00:00,59.56,59.61,59.52,59.57,45100.0,52.7246,52.7689,52.6892,52.7335,45100.0
2013-07-08 11:10:00,59.55,59.59,59.53,59.53,14800.0,52.7158,52.7512,52.6981,52.6981,14800.0
2013-07-08 11:20:00,59.54,59.54,59.48,59.49,8900.0,52.7069,52.7069,52.6538,52.6627,8900.0
2013-07-08 11:30:00,59.49,59.51,59.49,59.5,3300.0,52.6627,52.6804,52.6627,52.6715,3300.0
2013-07-08 11:40:00,59.5,59.55,59.5,59.54,6300.0,52.6715,52.7158,52.6715,52.7069,6300.0
2013-07-08 11:50:00,59.54,59.54,59.41,59.49,17300.0,52.7069,52.7069,52.5918,52.6627,17300.0
2013-07-08 12:00:00,59.49,59.54,59.42,59.46,13900.0,52.6627,52.7069,52.6007,52.6361,13900.0
2013-07-08 12:10:00,59.43,59.46,59.38,59.4,7600.0,52.6095,52.6361,52.5653,52.583,7600.0
2013-07-08 12:20:00,59.4,59.41,59.35,59.35,3300.0,52.583,52.5918,52.5387,52.5387,3300.0
2013-07-08 12:30:00,59.36,59.57,59.35,59.55,58200.0,52.5476,52.7335,52.5387,52.7158,58200.0
2013-07-08 12:40:00,59.57,59.57,59.48,59.51,31800.0,52.7335,52.7335,52.6538,52.6804,31800.0
2013-07-08 12:50:00,59.51,59.57,59.5,59.5,19600.0,52.6804,52.7335,52.6715,52.6715,19600.0
2013-07-08 13:00:00,59.52,59.55,59.52,59.53,7900.0,52.6892,52.7158,52.6892,52.6981,7900.0
2013-07-08 13:10:00,59.53,59.53,59.5,59.53,10900.0,52.6981,52.6981,52.6715,52.6981,10900.0
2013-07-08 13:20:00,59.53,59.53,59.5,59.51,4600.0,52.6981,52.6981,52.6715,52.6804,4600.0
2013-07-08 13:30:00,59.51,59.57,59.5,59.52,29100.0,52.6804,52.7335,52.6715,52.6892,29100.0
2013-07-08 13:40:00,59.53,59.59,59.5,59.58,13900.0,52.6981,52.7512,52.6715,52.7423,13900.0
2013-07-08 13:50:00,59.56,59.56,59.53,59.53,3700.0,52.7246,52.7246,52.6981,52.6981,3700.0
2013-07-08 14:00:00,59.55,59.55,59.52,59.53,4800.0,52.7158,52.7158,52.6892,52.6981,4800.0
2013-07-08 14:10:00,59.52,59.54,59.52,59.52,4600.0,52.6892,52.7069,52.6892,52.6892,4600.0
2013-07-08 14:20:00,59.52,59.58,59.5,59.51,47900.0,52.6892,52.7423,52.6715,52.6804,47900.0
2013-07-08 14:30:00,59.53,59.59,59.52,59.55,30400.0,52.6981,52.7512,52.6892,52.7158,30400.0
2013-07-08 14:40:00,59.56,59.67,59.56,59.67,11200.0,52.7246,52.822,52.7246,52.822,11200.0
2013-07-08 14:50:00,59.68,59.73,59.64,59.65,11700.0,52.8308,52.8751,52.7954,52.8043,11700.0
2013-07-08 15:00:00,59.65,59.7,59.64,59.7,3100.0,52.8043,52.8485,52.7954,52.8485,3100.0
2013-07-08 15:10:00,59.7,59.71,59.69,59.7,4000.0,52.8485,52.8574,52.8397,52.8485,4000.0
2013-07-08 15:20:00,59.7,59.71,59.63,59.63,12400.0,52.8485,52.8574,52.7866,52.7866,12400.0
2013-07-08 15:30:00,59.64,59.64,59.59,59.6,10400.0,52.7954,52.7954,52.7512,52.76,10400.0
2013-07-08 15:40:00,59.61,59.66,59.6,59.66,12600.0,52.7689,52.8131,52.76,52.8131,12600.0
2013-07-08 15:50:00,59.66,59.69,59.63,59.67,60300.0,52.8131,52.8397,52.7866,52.822,60300.0
2013-07-09 09:30:00,59.98,60.0,59.79,60.0,7700.0,53.0964,53.1141,52.9282,53.1141,7700.0
2013-07-09 09:40:00,59.99,60.15,59.85,59.88,11000.0,53.1053,53.2469,52.9813,53.0079,11000.0
2013-07-09 09:50:00,59.89,59.98,59.82,59.85,8400.0,53.0167,53.0964,52.9548,52.9813,8400.0
2013-07-09 10:00:00,59.82,59.87,59.69,59.8,12100.0,52.9548,52.999,52.8397,52.9371,12100.0
2013-07-09 10:10:00,59.76,59.89,59.72,59.73,18100.0,52.9017,53.0167,52.8663,52.8751,18100.0
2013-07-09 10:20:00,59.78,59.87,59.7,59.76,11400.0,52.9194,52.999,52.8485,52.9017,11400.0
2013-07-09 10:30:00,59.71,59.78,59.7,59.75,109300.0,52.8574,52.9194,52.8485,52.8928,109300.0
2013-07-09 10:40:00,59.79,59.8,59.71,59.77,14200.0,52.9282,52.9371,52.8574,52.9105,14200.0
2013-07-09 10:50:00,59.77,59.8,59.72,59.76,11200.0,52.9105,52.9371,52.8663,52.9017,11200.0
2013-07-09 11:00:00,59.76,59.79,59.73,59.75,11000.0,52.9017,52.9282,52.8751,52.8928,11000.0
2013-07-09 11:10:00,59.75,59.83,59.75,59.76,6800.0,52.8928,52.9636,52.8928,52.9017,6800.0
2013-07-09 11:20:00,59.76,59.77,59.74,59.75,8800.0,52.9017,52.9105,52.884,52.8928,8800.0
2013-07-09 11:30:00,59.75,59.75,59.71,59.74,8200.0,52.8928,52.8928,52.8574,52.884,8200.0
2013-07-09 11:40:00,59.74,59.75,59.73,59.73,6200.0,52.884,52.8928,52.8751,52.8751,6200.0
2013-07-09 11:50:00,59.74,59.75,59.7,59.71,9300.0,52.884,52.8928,52.8485,52.8574,9300.0
2013-07-09 12:00:00,59.72,59.74,59.69,59.7,8700.0,52.8663,52.884,52.8397,52.8485,8700.0
2013-07-09 12:10:00,59.7,59.72,59.68,59.68,7700.0,52.8485,52.8663,52.8308,52.8308,7700.0
2013-07-09 12:20:00,59.69,59.73,59.66,59.68,8200.0,52.8397,52.8751,52.8131,52.8308,8200.0
2013-07-09 12:30:00,59.68,59.81,59.67,59.76,7200.0,52.8308,52.9459,52.822,52.9017,7200.0
2013-07-09 12:40:00,59.76,59.78,59.76,59.78,8600.0,52.9017,52.9194,52.9017,52.9194,8600.0
2013-07-09 12:50:00,59.78,59.78,59.67,59.67,12600.0,52.9194,52.9194,52.822,52.822,12600.0
2013-07-09 13:00:00,59.68,59.74,59.68,59.7,12000.0,52.8308,52.884,52.8308,52.8485,12000.0
2013-07-09 13:10:00,59.69,59.71,59.65,59.69,7800.0,52.8397,52.8574,52.8043,52.8397,7800.0
2013-07-09 13:20:00,59.7,59.7,59.65,59.66,6000.0,52.8485,52.8485,52.8043,52.8131,6000.0
2013-07-09 13:30:00,59.66,59.68,59.65,59.67,10000.0,52.8131,52.8308,52.8043,52.822,10000.0
2013-07-09 13:40:00,59.66,59.7,59.66,59.69,11100.0,52.8131,52.8485,52.8131,52.8397,11100.0
2013-07-09 13:50:00,59.7,59.71,59.69,59.7,6700.0,52.8485,52.8574,52.8397,52.8485,6700.0
2013-07-09 14:00:00,59.69,59.73,59.69,59.7,12800.0,52.8397,52.8751,52.8397,52.8485,12800.0
2013-07-09 14:10:00,59.7,59.73,59.67,59.67,12300.0,52.8485,52.8751,52.822,52.822,12300.0
2013-07-09 14:20:00,59.68,59.83,59.67,59.83,38600.0,52.8308,52.9636,52.822,52.9636,38600.0
2013-07-09 14:30:00,59.82,59.88,59.79,59.81,14300.0,52.9548,53.0079,52.9282,52.9459,14300.0
2013-07-09 14:40:00,59.8,59.83,59.78,59.79,5600.0,52.9371,52.9636,52.9194,52.9282,5600.0
2013-07-09 14:50:00,59.8,59.8,59.72,59.73,6100.0,52.9371,52.9371,52.8663,52.8751,6100.0
2013-07-09 15:00:00,59.73,59.83,59.73,59.78,14100.0,52.8751,52.9636,52.8751,52.9194,14100.0
2013-07-09 15:10:00,59.78,59.84,59.78,59.84,13200.0,52.9194,52.9725,52.9194,52.9725,13200.0
2013-07-09 15:20:00,59.84,59.87,59.83,59.87,48900.0,52.9725,52.999,52.9636,52.999,48900.0
2013-07-09 15:30:00,59.87,59.87,59.79,59.85,30800.0,52.999,52.999,52.9282,52.9813,30800.0
2013-07-09 15:40:00,59.85,59.85,59.8,59.8,59000.0,52.9813,52.9813,52.9371,52.9371,59000.0
2013-07-09 15:50:00,59.8,59.86,59.78,59.83,71700.0,52.9371,52.9902,52.9194,52.9636,71700.0
2013-07-10 09:30:00,59.81,59.99,59.81,59.96,6000.0,52.9459,53.1053,52.9459,53.0787,6000.0
2013-07-10 09:40:00,59.96,59.96,59.92,59.96,7000.0,53.0787,53.0787,53.0433,53.0787,7000.0
2013-07-10 09:50:00,59.95,59.96,59.83,59.83,4700.0,53.0699,53.0787,52.9636,52.9636,4700.0
2013-07-10 10:00:00,59.82,59.94,59.82,59.91,7000.0,52.9548,53.061,52.9548,53.0344,7000.0
2013-07-10 10:10:00,59.89,59.98,59.89,59.92,25100.0,53.0167,53.0964,53.0167,53.0433,25100.0
2013-07-10 10:20:00,59.91,59.97,59.91,59.91,10800.0,53.0344,53.0876,53.0344,53.0344,10800.0
2013-07-10 10:30:00,59.91,59.94,59.85,59.86,5100.0,53.0344,53.061,52.9813,52.9902,5100.0
2013-07-10 10:40:00,59.89,59.95,59.89,59.91,5800.0,53.0167,53.0699,53.0167,53.0344,5800.0
2013-07-10 10:50:00,59.92,59.96,59.92,59.96,6300.0,53.0433,53.0787,53.0433,53.0787,6300.0
2013-07-10 11:00:00,59.95,59.95,59.86,59.86,3900.0,53.0699,53.0699,52.9902,52.9902,3900.0
2013-07-10 11:10:00,59.88,59.96,59.88,59.94,12100.0,53.0079,53.0787,53.0079,53.061,12100.0
2013-07-10 11:20:00,59.96,59.99,59.93,59.93,11600.0,53.0787,53.1053,53.0522,53.0522,11600.0
2013-07-10 11:30:00,59.94,59.98,59.94,59.98,6100.0,53.061,53.0964,53.061,53.0964,6100.0
2013-07-10 11:40:00,59.97,59.98,59.96,59.96,7500.0,53.0876,53.0964,53.0787,53.0787,7500.0
2013-07-10 11:50:00,59.97,59.99,59.94,59.94,5500.0,53.0876,53.1053,53.061,53.061,5500.0
2013-07-10 12:00:00,59.94,59.96,59.93,59.96,3200.0,53.061,53.0787,53.0522,53.0787,3200.0
2013-07-10 12:10:00,59.95,59.99,59.95,59.97,4100.0,53.0699,53.1053,53.0699,53.0876,4100.0
2013-07-10 12:20:00,59.97,60.0,59.95,59.99,5600.0,53.0876,53.1141,53.0699,53.1053,5600.0
2013-07-10 12:30:00,60.0,60.03,59.99,60.0,9500.0,53.1141,53.1407,53.1053,53.1141,9500.0
2013-07-10 12:40:00,60.0,60.07,60.0,60.06,8200.0,53.1141,53.1761,53.1141,53.1672,8200.0
2013-07-10 12:50:00,60.07,60.08,60.03,60.04,6600.0,53.1761,53.1849,53.1407,53.1495,6600.0
2013-07-10 13:00:00,60.05,60.1,60.05,60.1,8700.0,53.1584,53.2026,53.1584,53.2026,8700.0
2013-07-10 13:10:00,60.09,60.09,60.05,60.06,5100.0,53.1938,53.1938,53.1584,53.1672,5100.0
2013-07-10 13:20:00,60.07,60.12,60.05,60.12,7200.0,53.1761,53.2203,53.1584,53.2203,7200.0
2013-07-10 13:30:00,60.11,60.14,60.09,60.09,7500.0,53.2115,53.2381,53.1938,53.1938,7500.0
2013-07-10 13:40:00,60.06,60.11,60.02,60.1,4200.0,53.1672,53.2115,53.1318,53.2026,4200.0
2013-07-10 13:50:00,60.1,60.1,60.06,60.08,7900.0,53.2026,53.2026,53.1672,53.1849,7900.0
2013-07-10 14:00:00,60.07,60.27,60.05,60.11,39600.0,53.1761,53.3531,53.1584,53.2115,39600.0
2013-07-10 14:10:00,60.1,60.22,60.06,60.2,8600.0,53.2026,53.3089,53.1672,53.2912,8600.0
2013-07-10 14:20:00,60.2,60.23,60.07,60.07,5600.0,53.2912,53.3177,53.1761,53.1761,5600.0
2013-07-10 14:30:00,60.07,60.1,60.01,60.03,11800.0,53.1761,53.2026,53.123,53.1407,11800.0
2013-07-10 14:40:00,60.05,60.1,59.99,60.02,20100.0,53.1584,53.2026,53.1053,53.1318,20100.0
2013-07-10 14:50:00,60.01,60.1,60.01,60.08,11400.0,53.123,53.2026,53.123,53.1849,11400.0
2013-07-10 15:00:00,60.09,60.13,59.99,60.05,10000.0,53.1938,53.2292,53.1053,53.1584,10000.0
2013-07-10 15:10:00,60.06,60.11,60.01,60.11,10100.0,53.1672,53.2115,53.123,53.2115,10100.0
2013-07-10 15:20:00,60.12,60.24,60.1,60.21,19800.0,53.2203,53.3266,53.2026,53.3,19800.0
2013-07-10 15:30:00,60.23,60.25,60.21,60.24,21000.0,53.3177,53.3354,53.3,53.3266,21000.0
2013-07-10 15:40:00,60.23,60.43,60.23,60.39,34900.0,53.3177,53.4948,53.3177,53.4594,34900.0
2013-07-10 15:50:00,60.4,60.46,60.38,60.42,65800.0,53.4682,53.5213,53.4505,53.4859,65800.0
2013-07-11 09:30:00,60.88,61.14,60.88,61.09,25400.0,53.8931,54.1233,53.8931,54.079,25400.0
2013-07-11 09:40:00,61.09,61.1,60.82,60.9,15300.0,54.079,54.0879,53.84,53.9108,15300.0
2013-07-11 09:50:00,60.93,61.15,60.87,60.99,19000.0,53.9374,54.1321,53.8843,53.9905,19000.0
2013-07-11 10:00:00,60.99,61.13,60.91,61.11,7800.0,53.9905,54.1144,53.9197,54.0967,7800.0
2013-07-11 10:10:00,61.09,61.19,61.08,61.12,6400.0,54.079,54.1676,54.0702,54.1056,6400.0
2013-07-11 10:20:00,61.12,61.17,61.07,61.17,7100.0,54.1056,54.1498,54.0613,54.1498,7100.0
2013-07-11 10:30:00,61.16,61.18,61.08,61.16,10700.0,54.141,54.1587,54.0702,54.141,10700.0
2013-07-11 10:40:00,61.16,61.16,61.05,61.05,10100.0,54.141,54.141,54.0436,54.0436,10100.0
2013-07-11 10:50:00,61.09,61.19,61.08,61.19,6000.0,54.079,54.1676,54.0702,54.1676,6000.0
2013-07-11 11:00:00,61.19,61.2,61.11,61.13,6700.0,54.1676,54.1764,54.0967,54.1144,6700.0
2013-07-11 11:10:00,61.1,61.14,61.1,61.1,4000.0,54.0879,54.1233,54.0879,54.0879,4000.0
2013-07-11 11:20:00,61.09,61.1,61.08,61.09,3800.0,54.079,54.0879,54.0702,54.079,3800.0
2013-07-11 11:30:00,61.1,61.12,61.09,61.11,4100.0,54.0879,54.1056,54.079,54.0967,4100.0
2013-07-11 11:40:00,61.11,61.12,61.09,61.09,3400.0,54.0967,54.1056,54.079,54.079,3400.0
2013-07-11 11:50:00,61.1,61.1,61.06,61.1,3200.0,54.0879,54.0879,54.0525,54.0879,3200.0
2013-07-11 12:00:00,61.09,61.1,61.04,61.08,8400.0,54.079,54.0879,54.0348,54.0702,8400.0
2013-07-11 12:10:00,61.07,61.09,61.03,61.06,3700.0,54.0613,54.079,54.0259,54.0525,3700.0
2013-07-11 12:20:00,61.05,61.09,61.05,61.07,4300.0,54.0436,54.079,54.0436,54.0613,4300.0
2013-07-11 12:30:00,61.07,61.08,61.02,61.04,13600.0,54.0613,54.0702,54.0171,54.0348,13600.0
2013-07-11 12:40:00,61.04,61.09,61.04,61.06,5400.0,54.0348,54.079,54.0348,54.0525,5400.0
2013-07-11 12:50:00,61.07,61.08,61.02,61.04,9300.0,54.0613,54.0702,54.0171,54.0348,9300.0
2013-07-11 13:00:00,61.03,61.04,60.98,60.98,10100.0,54.0259,54.0348,53.9817,53.9817,10100.0
2013-07-11 13:10:00,60.99,60.99,60.93,60.94,5800.0,53.9905,53.9905,53.9374,53.9462,5800.0
2013-07-11 13:20:00,60.93,60.93,60.89,60.9,5800.0,53.9374,53.9374,53.902,53.9108,5800.0
2013-07-11 13:30:00,60.9,60.94,60.85,60.94,6600.0,53.9108,53.9462,53.8666,53.9462,6600.0
2013-07-11 13:40:00,60.93,61.02,60.93,61.0,7900.0,53.9374,54.0171,53.9374,53.9994,7900.0
2013-07-11 13:50:00,61.01,61.01,60.95,60.97,6800.0,54.0082,54.0082,53.9551,53.9728,6800.0
2013-07-11 14:00:00,60.97,61.01,60.96,61.0,11800.0,53.9728,54.0082,53.9639,53.9994,11800.0
2013-07-11 14:10:00,60.98,61.0,60.92,60.94,9200.0,53.9817,53.9994,53.9285,53.9462,9200.0
2013-07-11 14:20:00,60.95,61.05,60.95,60.99,10100.0,53.9551,54.0436,53.9551,53.9905,10100.0
2013-07-11 14:30:00,60.99,61.08,60.99,61.04,8500.0,53.9905,54.0702,53.9905,54.0348,8500.0
2013-07-11 14:40:00,61.03,61.04,60.95,60.99,11200.0,54.0259,54.0348,53.9551,53.9905,11200.0
2013-07-11 14:50:00,61.0,61.01,60.98,61.0,7000.0,53.9994,54.0082,53.9817,53.9994,7000.0
2013-07-11 15:00:00,61.05,61.1,61.02,61.04,6800.0,54.0436,54.0879,54.0171,54.0348,6800.0
2013-07-11 15:10:00,61.05,61.07,61.01,61.03,7900.0,54.0436,54.0613,54.0082,54.0259,7900.0
2013-07-11 15:20:00,61.03,61.07,61.0,61.03,15100.0,54.0259,54.0613,53.9994,54.0259,15100.0
2013-07-11 15:30:00,61.04,61.06,61.0,61.03,13100.0,54.0348,54.0525,53.9994,54.0259,13100.0
2013-07-11 15:40:00,61.03,61.09,61.02,61.06,29200.0,54.0259,54.079,54.0171,54.0525,29200.0
2013-07-11 15:50:00,61.05,61.09,61.01,61.05,56100.0,54.0436,54.079,54.0082,54.0436,56100.0
2013-07-12 09:30:00,60.99,61.2,60.8,61.18,8400.0,53.9905,54.1764,53.8223,54.1587,8400.0
2013-07-12 09:40:00,61.19,61.19,61.01,61.08,13100.0,54.1676,54.1676,54.0082,54.0702,13100.0
2013-07-12 09:50:00,61.05,61.1,60.95,61.0,22700.0,54.0436,54.0879,53.9551,53.9994,22700.0
2013-07-12 10:00:00,61.0,61.0,60.87,60.87,9700.0,53.9994,53.9994,53.8843,53.8843,9700.0
2013-07-12 10:10:00,60.89,61.07,60.89,61.01,3900.0,53.902,54.0613,53.902,54.0082,3900.0
2013-07-12 10:20:00,61.06,61.06,60.94,60.94,5900.0,54.0525,54.0525,53.9462,53.9462,5900.0
2013-07-12 10:30:00,60.96,61.0,60.94,60.97,11300.0,53.9639,53.9994,53.9462,53.9728,11300.0
2013-07-12 10:40:00,60.99,61.05,60.94,60.94,6100.0,53.9905,54.0436,53.9462,53.9462,6100.0
2013-07-12 10:50:00,60.94,60.95,60.86,60.9,14000.0,53.9462,53.9551,53.8754,53.9108,14000.0
2013-07-12 11:00:00,60.92,60.99,60.89,60.97,8200.0,53.9285,53.9905,53.902,53.9728,8200.0
2013-07-12 11:10:00,60.98,61.03,60.98,60.98,5600.0,53.9817,54.0259,53.9817,53.9817,5600.0
2013-07-12 11:20:00,60.99,60.99,60.92,60.92,4500.0,53.9905,53.9905,53.9285,53.9285,4500.0
2013-07-12 11:30:00,60.9,60.99,60.88,60.98,6200.0,53.9108,53.9905,53.8931,53.9817,6200.0
2013-07-12 11:40:00,60.96,60.96,60.91,60.94,7700.0,53.9639,53.9639,53.9197,53.9462,7700.0
2013-07-12 11:50:00,60.94,60.99,60.93,60.99,6300.0,53.9462,53.9905,53.9374,53.9905,6300.0
2013-07-12 12:00:00,61.0,61.03,60.96,60.99,11300.0,53.9994,54.0259,53.9639,53.9905,11300.0
2013-07-12 12:10:00,60.98,61.04,60.94,60.96,8800.0,53.9817,54.0348,53.9462,53.9639,8800.0
2013-07-12 12:20:00,60.96,60.98,60.96,60.98,600.0,53.9639,53.9817,53.9639,53.9817,600.0
2013-07-12 12:30:00,60.99,61.03,60.96,61.01,6300.0,53.9905,54.0259,53.9639,54.0082,6300.0
2013-07-12 12:40:00,61.0,61.02,60.97,60.99,2200.0,53.9994,54.0171,53.9728,53.9905,2200.0
2013-07-12 12:50:00,60.96,60.99,60.88,60.88,4200.0,53.9639,53.9905,53.8931,53.8931,4200.0
2013-07-12 13:00:00,60.9,60.91,60.82,60.85,7100.0,53.9108,53.9197,53.84,53.8666,7100.0
2013-07-12 13:10:00,60.83,60.86,60.8,60.85,2900.0,53.8489,53.8754,53.8223,53.8666,2900.0
2013-07-12 13:20:00,60.84,60.86,60.76,60.79,8800.0,53.8577,53.8754,53.7869,53.8135,8800.0
2013-07-12 13:30:00,60.8,60.87,60.8,60.83,6300.0,53.8223,53.8843,53.8223,53.8489,6300.0
2013-07-12 13:40:00,60.84,60.86,60.82,60.83,11000.0,53.8577,53.8754,53.84,53.8489,11000.0
2013-07-12 13:50:00,60.83,60.91,60.79,60.84,20200.0,53.8489,53.9197,53.8135,53.8577,20200.0
2013-07-12 14:00:00,60.85,60.86,60.78,60.79,6200.0,53.8666,53.8754,53.8046,53.8135,6200.0
2013-07-12 14:10:00,60.76,60.77,60.73,60.76,2700.0,53.7869,53.7958,53.7603,53.7869,2700.0
2013-07-12 14:20:00,60.77,60.79,60.73,60.76,6400.0,53.7958,53.8135,53.7603,53.7869,6400.0
2013-07-12 14:30:00,60.76,60.77,60.72,60.73,6600.0,53.7869,53.7958,53.7515,53.7603,6600.0
2013-07-12 14:40:00,60.74,60.8,60.73,60.73,7800.0,53.7692,53.8223,53.7603,53.7603,7800.0
2013-07-12 14:50:00,60.75,60.78,60.74,60.78,5100.0,53.778,53.8046,53.7692,53.8046,5100.0
2013-07-12 15:00:00,60.78,60.79,60.73,60.73,7800.0,53.8046,53.8135,53.7603,53.7603,7800.0
2013-07-12 15:10:00,60.72,60.8,60.72,60.78,12500.0,53.7515,53.8223,53.7515,53.8046,12500.0
2013-07-12 15:20:00,60.78,60.81,60.77,60.8,5800.0,53.8046,53.8312,53.7958,53.8223,5800.0
2013-07-12 15:30:00,60.8,60.88,60.77,60.88,19100.0,53.8223,53.8931,53.7958,53.8931,19100.0
2013-07-12 15:40:00,60.89,61.05,60.88,61.01,42400.0,53.902,54.0436,53.8931,54.0082,42400.0
2013-07-12 15:50:00,61.02,61.1,61.01,61.07,100700.0,54.0171,54.0879,54.0082,54.0613,100700.0
2013-07-15 09:30:00,61.15,61.37,61.14,61.35,14400.0,54.1321,54.3269,54.1233,54.3092,14400.0
2013-07-15 09:40:00,61.35,61.46,61.34,61.39,17800.0,54.3092,54.4066,54.3003,54.3446,17800.0
2013-07-15 09:50:00,61.39,61.4,61.32,61.32,13700.0,54.3446,54.3534,54.2826,54.2826,13700.0
2013-07-15 10:00:00,61.35,61.58,61.35,61.55,19400.0,54.3092,54.5128,54.3092,54.4862,19400.0
2013-07-15 10:10:00,61.55,61.6,61.44,61.46,26600.0,54.4862,54.5305,54.3889,54.4066,26600.0
2013-07-15 10:20:00,61.46,61.46,61.23,61.29,8100.0,54.4066,54.4066,54.203,54.2561,8100.0
2013-07-15 10:30:00,61.29,61.35,61.29,61.29,2300.0,54.2561,54.3092,54.2561,54.2561,2300.0
2013-07-15 10:40:00,61.29,61.29,61.21,61.21,5200.0,54.2561,54.2561,54.1853,54.1853,5200.0
2013-07-15 10:50:00,61.22,61.29,61.22,61.26,2900.0,54.1941,54.2561,54.1941,54.2295,2900.0
2013-07-15 11:00:00,61.27,61.27,61.17,61.18,2300.0,54.2384,54.2384,54.1498,54.1587,2300.0
2013-07-15 11:10:00,61.17,61.18,61.09,61.09,13200.0,54.1498,54.1587,54.079,54.079,13200.0
2013-07-15 11:20:00,61.08,61.13,61.08,61.11,3600.0,54.0702,54.1144,54.0702,54.0967,3600.0
2013-07-15 11:30:00,61.11,61.15,61.1,61.1,4200.0,54.0967,54.1321,54.0879,54.0879,4200.0
2013-07-15 11:40:00,61.11,61.12,61.07,61.07,1900.0,54.0967,54.1056,54.0613,54.0613,1900.0
2013-07-15 11:50:00,61.06,61.25,61.06,61.25,8400.0,54.0525,54.2207,54.0525,54.2207,8400.0
2013-07-15 12:00:00,61.25,61.3,61.24,61.26,5300.0,54.2207,54.2649,54.2118,54.2295,5300.0
2013-07-15 12:10:00,61.26,61.29,61.21,61.25,10800.0,54.2295,54.2561,54.1853,54.2207,10800.0
2013-07-15 12:20:00,61.25,61.26,61.2,61.21,9500.0,54.2207,54.2295,54.1764,54.1853,9500.0
2013-07-15 12:30:00,61.26,61.26,61.23,61.25,5200.0,54.2295,54.2295,54.203,54.2207,5200.0
2013-07-15 12:40:00,61.24,61.25,61.19,61.21,2700.0,54.2118,54.2207,54.1676,54.1853,2700.0
2013-07-15 12:50:00,61.21,61.24,61.21,61.22,2000.0,54.1853,54.2118,54.1853,54.1941,2000.0
2013-07-15 13:00:00,61.21,61.21,61.16,61.16,2500.0,54.1853,54.1853,54.141,54.141,2500.0
2013-07-15 13:10:00,61.17,61.17,61.16,61.16,1900.0,54.1498,54.1498,54.141,54.141,1900.0
2013-07-15 13:20:00,61.15,61.17,61.13,61.16,3700.0,54.1321,54.1498,54.1144,54.141,3700.0
2013-07-15 13:30:00,61.17,61.18,61.1,61.12,4400.0,54.1498,54.1587,54.0879,54.1056,4400.0
2013-07-15 13:40:00,61.11,61.14,61.09,61.11,7200.0,54.0967,54.1233,54.079,54.0967,7200.0
2013-07-15 13:50:00,61.11,61.17,61.11,61.14,6300.0,54.0967,54.1498,54.0967,54.1233,6300.0
2013-07-15 14:00:00,61.14,61.15,61.11,61.11,2300.0,54.1233,54.1321,54.0967,54.0967,2300.0
2013-07-15 14:10:00,61.12,61.2,61.11,61.16,11600.0,54.1056,54.1764,54.0967,54.141,11600.0
2013-07-15 14:20:00,61.17,61.21,61.15,61.19,6300.0,54.1498,54.1853,54.1321,54.1676,6300.0
2013-07-15 14:30:00,61.2,61.24,61.17,61.2,13700.0,54.1764,54.2118,54.1498,54.1764,13700.0
2013-07-15 14:40:00,61.21,61.28,61.21,61.28,4400.0,54.1853,54.2472,54.1853,54.2472,4400.0
2013-07-15 14:50:00,61.26,61.3,61.2,61.24,13900.0,54.2295,54.2649,54.1764,54.2118,13900.0
2013-07-15 15:00:00,61.24,61.26,61.19,61.25,12300.0,54.2118,54.2295,54.1676,54.2207,12300.0
2013-07-15 15:10:00,61.25,61.3,61.22,61.3,12500.0,54.2207,54.2649,54.1941,54.2649,12500.0
2013-07-15 15:20:00,61.3,61.3,61.25,61.25,8100.0,54.2649,54.2649,54.2207,54.2207,8100.0
2013-07-15 15:30:00,61.27,61.28,61.23,61.25,15100.0,54.2384,54.2472,54.203,54.2207,15100.0
2013-07-15 15:40:00,61.26,61.3,61.24,61.3,13900.0,54.2295,54.2649,54.2118,54.2649,13900.0
2013-07-15 15:50:00,61.3,61.41,61.29,61.4,73600.0,54.2649,54.3623,54.2561,54.3534,73600.0
2013-07-16 09:30:00,61.37,61.69,61.34,61.65,20400.0,54.3269,54.6102,54.3003,54.5748,20400.0
2013-07-16 09:40:00,61.59,61.63,61.51,61.56,4300.0,54.5216,54.5571,54.4508,54.4951,4300.0
2013-07-16 09:50:00,61.59,61.59,61.39,61.55,6800.0,54.5216,54.5216,54.3446,54.4862,6800.0
2013-07-16 10:00:00,61.55,61.58,61.49,61.51,17000.0,54.4862,54.5128,54.4331,54.4508,17000.0
2013-07-16 10:10:00,61.57,61.57,61.39,61.39,6000.0,54.5039,54.5039,54.3446,54.3446,6000.0
2013-07-16 10:20:00,61.41,61.42,61.35,61.35,1400.0,54.3623,54.3712,54.3092,54.3092,1400.0
2013-07-16 10:30:00,61.34,61.41,61.29,61.38,8500.0,54.3003,54.3623,54.2561,54.3357,8500.0
2013-07-16 10:40:00,61.37,61.42,61.36,61.39,5900.0,54.3269,54.3712,54.318,54.3446,5900.0
2013-07-16 10:50:00,61.39,61.48,61.39,61.4,19800.0,54.3446,54.4243,54.3446,54.3534,19800.0
2013-07-16 11:00:00,61.41,61.43,61.37,61.38,11600.0,54.3623,54.38,54.3269,54.3357,11600.0
2013-07-16 11:10:00,61.39,61.39,61.29,61.3,9300.0,54.3446,54.3446,54.2561,54.2649,9300.0
2013-07-16 11:20:00,61.32,61.36,61.31,61.35,12300.0,54.2826,54.318,54.2738,54.3092,12300.0
2013-07-16 11:30:00,61.35,61.38,61.23,61.23,6200.0,54.3092,54.3357,54.203,54.203,6200.0
2013-07-16 11:40:00,61.24,61.24,61.15,61.15,3300.0,54.2118,54.2118,54.1321,54.1321,3300.0
2013-07-16 11:50:00,61.14,61.19,61.14,61.19,3000.0,54.1233,54.1676,54.1233,54.1676,3000.0
2013-07-16 12:00:00,61.19,61.21,61.16,61.21,4200.0,54.1676,54.1853,54.141,54.1853,4200.0
2013-07-16 12:10:00,61.19,61.31,61.19,61.31,4100.0,54.1676,54.2738,54.1676,54.2738,4100.0
2013-07-16 12:20:00,61.32,61.32,61.26,61.31,2600.0,54.2826,54.2826,54.2295,54.2738,2600.0
2013-07-16 12:30:00,61.29,61.3,61.25,61.27,1700.0,54.2561,54.2649,54.2207,54.2384,1700.0
2013-07-16 12:40:00,61.27,61.27,61.14,61.14,13900.0,54.2384,54.2384,54.1233,54.1233,13900.0
2013-07-16 12:50:00,61.14,61.14,61.1,61.11,2700.0,54.1233,54.1233,54.0879,54.0967,2700.0
2013-07-16 13:00:00,61.09,61.09,61.05,61.07,1700.0,54.079,54.079,54.0436,54.0613,1700.0
2013-07-16 13:10:00,61.07,61.07,60.95,60.98,7400.0,54.0613,54.0613,53.9551,53.9817,7400.0
2013-07-16 13:20:00,60.99,61.03,60.98,61.0,4300.0,53.9905,54.0259,53.9817,53.9994,4300.0
2013-07-16 13:30:00,61.01,61.08,61.0,61.05,4600.0,54.0082,54.0702,53.9994,54.0436,4600.0
2013-07-16 13:40:00,61.05,61.12,61.05,61.1,4200.0,54.0436,54.1056,54.0436,54.0879,4200.0
2013-07-16 13:50:00,61.09,61.09,61.06,61.06,3500.0,54.079,54.079,54.0525,54.0525,3500.0
2013-07-16 14:00:00,61.04,61.07,61.02,61.03,3300.0,54.0348,54.0613,54.0171,54.0259,3300.0
2013-07-16 14:10:00,61.03,61.14,60.92,61.14,33200.0,54.0259,54.1233,53.9285,54.1233,33200.0
2013-07-16 14:20:00,61.14,61.22,61.13,61.18,48600.0,54.1233,54.1941,54.1144,54.1587,48600.0
2013-07-16 14:30:00,61.19,61.19,61.08,61.08,8200.0,54.1676,54.1676,54.0702,54.0702,8200.0
2013-07-16 14:40:00,61.08,61.08,61.04,61.06,4300.0,54.0702,54.0702,54.0348,54.0525,4300.0
2013-07-16 14:50:00,61.08,61.08,60.99,60.99,5900.0,54.0702,54.0702,53.9905,53.9905,5900.0
2013-07-16 15:00:00,60.99,60.99,60.94,60.94,5000.0,53.9905,53.9905,53.9462,53.9462,5000.0
2013-07-16 15:10:00,60.95,60.95,60.88,60.89,7400.0,53.9551,53.9551,53.8931,53.902,7400.0
2013-07-16 15:20:00,60.89,60.94,60.87,60.92,5600.0,53.902,53.9462,53.8843,53.9285,5600.0
2013-07-16 15:30:00,60.92,60.97,60.89,60.96,8700.0,53.9285,53.9728,53.902,53.9639,8700.0
2013-07-16 15:40:00,60.95,61.03,60.9,61.02,21500.0,53.9551,54.0259,53.9108,54.0171,21500.0
2013-07-16 15:50:00,61.03,61.06,61.01,61.04,34100.0,54.0259,54.0525,54.0082,54.0348,34100.0
2013-07-17 09:30:00,61.21,61.48,61.13,61.15,5500.0,54.1853,54.4243,54.1144,54.1321,5500.0
2013-07-17 09:40:00,61.11,61.12,61.06,61.06,800.0,54.0967,54.1056,54.0525,54.0525,800.0
2013-07-17 09:50:00,61.0,61.03,60.94,61.03,2800.0,53.9994,54.0259,53.9462,54.0259,2800.0
2013-07-17 10:00:00,61.02,61.06,60.97,61.01,3700.0,54.0171,54.0525,53.9728,54.0082,3700.0
2013-07-17 10:10:00,61.0,61.07,61.0,61.06,2600.0,53.9994,54.0613,53.9994,54.0525,2600.0
2013-07-17 10:20:00,61.08,61.17,61.04,61.17,4600.0,54.0702,54.1498,54.0348,54.1498,4600.0
2013-07-17 10:30:00,61.16,61.25,61.13,61.2,2300.0,54.141,54.2207,54.1144,54.1764,2300.0
2013-07-17 10:40:00,61.19,61.19,61.04,61.04,2500.0,54.1676,54.1676,54.0348,54.0348,2500.0
2013-07-17 10:50:00,61.0,61.15,61.0,61.11,2600.0,53.9994,54.1321,53.9994,54.0967,2600.0
2013-07-17 11:00:00,61.12,61.16,61.08,61.13,4400.0,54.1056,54.141,54.0702,54.1144,4400.0
2013-07-17 11:10:00,61.16,61.22,61.15,61.22,3100.0,54.141,54.1941,54.1321,54.1941,3100.0
2013-07-17 11:20:00,61.22,61.26,61.15,61.17,4300.0,54.1941,54.2295,54.1321,54.1498,4300.0
2013-07-17 11:30:00,61.14,61.19,61.07,61.12,2800.0,54.1233,54.1676,54.0613,54.1056,2800.0
2013-07-17 11:40:00,61.12,61.12,61.05,61.06,1400.0,54.1056,54.1056,54.0436,54.0525,1400.0
2013-07-17 11:50:00,61.05,61.05,61.02,61.04,3000.0,54.0436,54.0436,54.0171,54.0348,3000.0
2013-07-17 12:00:00,61.03,61.07,61.01,61.07,2300.0,54.0259,54.0613,54.0082,54.0613,2300.0
2013-07-17 12:10:00,61.08,61.2,61.08,61.15,2700.0,54.0702,54.1764,54.0702,54.1321,2700.0
2013-07-17 12:20:00,61.13,61.13,61.06,61.06,1200.0,54.1144,54.1144,54.0525,54.0525,1200.0
2013-07-17 12:30:00,61.09,61.12,61.01,61.02,6600.0,54.079,54.1056,54.0082,54.0171,6600.0
2013-07-17 12:40:00,61.02,61.09,61.01,61.06,1100.0,54.0171,54.079,54.0082,54.0525,1100.0
2013-07-17 12:50:00,61.03,61.03,60.98,60.99,8800.0,54.0259,54.0259,53.9817,53.9905,8800.0
2013-07-17 13:00:00,60.99,60.99,60.92,60.93,3500.0,53.9905,53.9905,53.9285,53.9374,3500.0
2013-07-17 13:10:00,60.91,61.01,60.91,61.01,14600.0,53.9197,54.0082,53.9197,54.0082,14600.0
2013-07-17 13:20:00,61.02,61.02,61.0,61.0,4700.0,54.0171,54.0171,53.9994,53.9994,4700.0
2013-07-17 13:30:00,61.0,61.04,61.0,61.04,8900.0,53.9994,54.0348,53.9994,54.0348,8900.0
2013-07-17 13:40:00,61.03,61.05,61.03,61.05,2100.0,54.0259,54.0436,54.0259,54.0436,2100.0
2013-07-17 13:50:00,61.04,61.07,61.03,61.07,4700.0,54.0348,54.0613,54.0259,54.0613,4700.0
2013-07-17 14:00:00,61.07,61.12,61.07,61.11,2600.0,54.0613,54.1056,54.0613,54.0967,2600.0
2013-07-17 14:10:00,61.12,61.16,61.12,61.14,4200.0,54.1056,54.141,54.1056,54.1233,4200.0
2013-07-17 14:20:00,61.15,61.17,61.14,61.16,3100.0,54.1321,54.1498,54.1233,54.141,3100.0
2013-07-17 14:30:00,61.15,61.16,61.11,61.11,3600.0,54.1321,54.141,54.0967,54.0967,3600.0
2013-07-17 14:40:00,61.1,61.12,61.06,61.09,10200.0,54.0879,54.1056,54.0525,54.079,10200.0
2013-07-17 14:50:00,61.05,61.08,61.03,61.05,6800.0,54.0436,54.0702,54.0259,54.0436,6800.0
2013-07-17 15:00:00,61.04,61.09,61.03,61.07,3600.0,54.0348,54.079,54.0259,54.0613,3600.0
2013-07-17 15:10:00,61.05,61.05,60.97,61.03,8600.0,54.0436,54.0436,53.9728,54.0259,8600.0
2013-07-17 15:20:00,61.04,61.04,60.99,61.04,3700.0,54.0348,54.0348,53.9905,54.0348,3700.0
2013-07-17 15:30:00,61.02,61.03,60.93,60.94,6900.0,54.0171,54.0259,53.9374,53.9462,6900.0
2013-07-17 15:40:00,60.94,61.01,60.92,60.97,9200.0,53.9462,54.0082,53.9285,53.9728,9200.0
2013-07-17 15:50:00,60.98,61.06,60.95,61.05,23900.0,53.9817,54.0525,53.9551,54.0436,23900.0
2013-07-18 09:30:00,61.09,61.4,60.93,61.4,2600.0,54.079,54.3534,53.9374,54.3534,2600.0
2013-07-18 09:40:00,61.4,61.5,61.35,61.44,3000.0,54.3534,54.442,54.3092,54.3889,3000.0
2013-07-18 09:50:00,61.44,61.44,61.27,61.27,8100.0,54.3889,54.3889,54.2384,54.2384,8100.0
2013-07-18 10:00:00,61.32,61.39,61.28,61.36,10300.0,54.2826,54.3446,54.2472,54.318,10300.0
2013-07-18 10:10:00,61.39,61.46,61.32,61.46,4800.0,54.3446,54.4066,54.2826,54.4066,4800.0
2013-07-18 10:20:00,61.46,61.62,61.46,61.62,2500.0,54.4066,54.5482,54.4066,54.5482,2500.0
2013-07-18 10:30:00,61.63,61.63,61.6,61.6,1800.0,54.5571,54.5571,54.5305,54.5305,1800.0
2013-07-18 10:40:00,61.57,61.65,61.51,61.61,5700.0,54.5039,54.5748,54.4508,54.5393,5700.0
2013-07-18 10:50:00,61.62,61.7,61.62,61.66,6000.0,54.5482,54.619,54.5482,54.5836,6000.0
2013-07-18 11:00:00,61.68,61.69,61.62,61.65,1600.0,54.6013,54.6102,54.5482,54.5748,1600.0
2013-07-18 11:10:00,61.65,61.67,61.58,61.6,4500.0,54.5748,54.5925,54.5128,54.5305,4500.0
2013-07-18 11:20:00,61.66,61.68,61.63,61.68,4800.0,54.5836,54.6013,54.5571,54.6013,4800.0
2013-07-18 11:30:00,61.68,61.68,61.62,61.64,4300.0,54.6013,54.6013,54.5482,54.5659,4300.0
2013-07-18 11:40:00,61.64,61.64,61.61,61.62,1000.0,54.5659,54.5659,54.5393,54.5482,1000.0
2013-07-18 11:50:00,61.59,61.64,61.57,61.61,3100.0,54.5216,54.5659,54.5039,54.5393,3100.0
2013-07-18 12:00:00,61.61,61.71,61.57,61.63,2400.0,54.5393,54.6279,54.5039,54.5571,2400.0
2013-07-18 12:10:00,61.61,61.63,61.59,61.62,2200.0,54.5393,54.5571,54.5216,54.5482,2200.0
2013-07-18 12:20:00,61.6,61.63,61.57,61.59,2200.0,54.5305,54.5571,54.5039,54.5216,2200.0
2013-07-18 12:30:00,61.58,61.63,61.52,61.52,10400.0,54.5128,54.5571,54.4597,54.4597,10400.0
2013-07-18 12:40:00,61.52,61.52,61.43,61.45,4100.0,54.4597,54.4597,54.38,54.3977,4100.0
2013-07-18 12:50:00,61.46,61.55,61.46,61.55,3100.0,54.4066,54.4862,54.4066,54.4862,3100.0
2013-07-18 13:00:00,61.53,61.57,61.52,61.56,6700.0,54.4685,54.5039,54.4597,54.4951,6700.0
2013-07-18 13:10:00,61.57,61.59,61.51,61.51,6000.0,54.5039,54.5216,54.4508,54.4508,6000.0
2013-07-18 13:20:00,61.5,61.54,61.48,61.51,3500.0,54.442,54.4774,54.4243,54.4508,3500.0
2013-07-18 13:30:00,61.52,61.58,61.51,61.57,5000.0,54.4597,54.5128,54.4508,54.5039,5000.0
2013-07-18 13:40:00,61.57,61.63,61.57,61.62,4400.0,54.5039,54.5571,54.5039,54.5482,4400.0
2013-07-18 13:50:00,61.61,61.64,61.58,61.63,4400.0,54.5393,54.5659,54.5128,54.5571,4400.0
2013-07-18 14:00:00,61.63,61.68,61.63,61.65,3100.0,54.5571,54.6013,54.5571,54.5748,3100.0
2013-07-18 14:10:00,61.67,61.7,61.64,61.7,4200.0,54.5925,54.619,54.5659,54.619,4200.0
2013-07-18 14:20:00,61.68,61.72,61.67,61.68,4700.0,54.6013,54.6367,54.5925,54.6013,4700.0
2013-07-18 14:30:00,61.68,61.7,61.68,61.7,4200.0,54.6013,54.619,54.6013,54.619,4200.0
2013-07-18 14:40:00,61.69,61.71,61.67,61.7,5200.0,54.6102,54.6279,54.5925,54.619,5200.0
2013-07-18 14:50:00,61.69,61.7,61.65,61.66,3100.0,54.6102,54.619,54.5748,54.5836,3100.0
2013-07-18 15:00:00,61.66,61.68,61.6,61.6,4800.0,54.5836,54.6013,54.5305,54.5305,4800.0
2013-07-18 15:10:00,61.61,61.61,61.57,61.6,3400.0,54.5393,54.5393,54.5039,54.5305,3400.0
2013-07-18 15:20:00,61.6,61.61,61.56,61.58,5400.0,54.5305,54.5393,54.4951,54.5128,5400.0
2013-07-18 15:30:00,61.6,61.6,61.54,61.58,4800.0,54.5305,54.5305,54.4774,54.5128,4800.0
2013-07-18 15:40:00,61.57,61.64,61.52,61.62,11700.0,54.5039,54.5659,54.4597,54.5482,11700.0
2013-07-18 15:50:00,61.63,61.68,61.57,61.59,73400.0,54.5571,54.6013,54.5039,54.5216,73400.0
2013-07-19 09:30:00,61.34,61.41,61.11,61.12,84600.0,54.3003,54.3623,54.0967,54.1056,84600.0
2013-07-19 09:40:00,61.12,61.22,61.04,61.06,14000.0,54.1056,54.1941,54.0348,54.0525,14000.0
2013-07-19 09:50:00,61.06,61.13,60.98,61.11,15700.0,54.0525,54.1144,53.9817,54.0967,15700.0
2013-07-19 10:00:00,61.12,61.21,61.1,61.12,8700.0,54.1056,54.1853,54.0879,54.1056,8700.0
2013-07-19 10:10:00,61.12,61.19,61.1,61.15,6700.0,54.1056,54.1676,54.0879,54.1321,6700.0
2013-07-19 10:20:00,61.15,61.15,61.07,61.13,3800.0,54.1321,54.1321,54.0613,54.1144,3800.0
2013-07-19 10:30:00,61.16,61.34,61.15,61.34,3500.0,54.141,54.3003,54.1321,54.3003,3500.0
2013-07-19 10:40:00,61.3,61.45,61.3,61.45,5500.0,54.2649,54.3977,54.2649,54.3977,5500.0
2013-07-19 10:50:00,61.44,61.5,61.44,61.46,4700.0,54.3889,54.442,54.3889,54.4066,4700.0
2013-07-19 11:00:00,61.47,61.51,61.46,61.48,4100.0,54.4154,54.4508,54.4066,54.4243,4100.0
2013-07-19 11:10:00,61.49,61.53,61.4,61.42,3300.0,54.4331,54.4685,54.3534,54.3712,3300.0
2013-07-19 11:20:00,61.41,61.46,61.38,61.46,3500.0,54.3623,54.4066,54.3357,54.4066,3500.0
2013-07-19 11:30:00,61.47,61.57,61.46,61.56,7200.0,54.4154,54.5039,54.4066,54.4951,7200.0
2013-07-19 11:40:00,61.56,61.59,61.49,61.49,3600.0,54.4951,54.5216,54.4331,54.4331,3600.0
2013-07-19 11:50:00,61.48,61.49,61.45,61.45,3300.0,54.4243,54.4331,54.3977,54.3977,3300.0
2013-07-19 12:00:00,61.46,61.46,61.41,61.41,4300.0,54.4066,54.4066,54.3623,54.3623,4300.0
2013-07-19 12:10:00,61.41,61.41,61.38,61.41,6000.0,54.3623,54.3623,54.3357,54.3623,6000.0
2013-07-19 12:20:00,61.41,61.44,61.4,61.44,2600.0,54.3623,54.3889,54.3534,54.3889,2600.0
2013-07-19 12:30:00,61.43,61.44,61.38,61.41,7200.0,54.38,54.3889,54.3357,54.3623,7200.0
2013-07-19 12:40:00,61.4,61.42,61.37,61.38,2600.0,54.3534,54.3712,54.3269,54.3357,2600.0
2013-07-19 12:50:00,61.39,61.4,61.36,61.4,3000.0,54.3446,54.3534,54.318,54.3534,3000.0
2013-07-19 13:00:00,61.41,61.44,61.41,61.43,2300.0,54.3623,54.3889,54.3623,54.38,2300.0
2013-07-19 13:10:00,61.43,61.45,61.41,61.42,2800.0,54.38,54.3977,54.3623,54.3712,2800.0
2013-07-19 13:20:00,61.41,61.44,61.4,61.41,3100.0,54.3623,54.3889,54.3534,54.3623,3100.0
2013-07-19 13:30:00,61.4,61.45,61.39,61.45,4500.0,54.3534,54.3977,54.3446,54.3977,4500.0
2013-07-19 13:40:00,61.43,61.5,61.43,61.44,20300.0,54.38,54.442,54.38,54.3889,20300.0
2013-07-19 13:50:00,61.45,61.48,61.43,61.47,17100.0,54.3977,54.4243,54.38,54.4154,17100.0
2013-07-19 14:00:00,61.45,61.54,61.45,61.52,4900.0,54.3977,54.4774,54.3977,54.4597,4900.0
2013-07-19 14:10:00,61.55,61.58,61.54,61.58,3800.0,54.4862,54.5128,54.4774,54.5128,3800.0
2013-07-19 14:20:00,61.56,61.59,61.55,61.55,4500.0,54.4951,54.5216,54.4862,54.4862,4500.0
2013-07-19 14:30:00,61.6,61.6,61.57,61.58,4600.0,54.5305,54.5305,54.5039,54.5128,4600.0
2013-07-19 14:40:00,61.61,61.61,61.55,61.55,3600.0,54.5393,54.5393,54.4862,54.4862,3600.0
2013-07-19 14:50:00,61.55,61.55,61.51,61.52,4000.0,54.4862,54.4862,54.4508,54.4597,4000.0
2013-07-19 15:00:00,61.52,61.55,61.5,61.53,5500.0,54.4597,54.4862,54.442,54.4685,5500.0
2013-07-19 15:10:00,61.51,61.57,61.51,61.51,5600.0,54.4508,54.5039,54.4508,54.4508,5600.0
2013-07-19 15:20:00,61.51,61.51,61.43,61.43,6200.0,54.4508,54.4508,54.38,54.38,6200.0
2013-07-19 15:30:00,61.43,61.48,61.43,61.43,16700.0,54.38,54.4243,54.38,54.38,16700.0
2013-07-19 15:40:00,61.42,61.48,61.42,61.44,13200.0,54.3712,54.4243,54.3712,54.3889,13200.0
2013-07-19 15:50:00,61.44,61.47,61.43,61.45,18200.0,54.3889,54.4154,54.38,54.3977,18200.0
2013-07-22 09:30:00,61.45,61.58,61.34,61.35,5800.0,54.3977,54.5128,54.3003,54.3092,5800.0
2013-07-22 09:40:00,61.35,61.44,61.31,61.4,17000.0,54.3092,54.3889,54.2738,54.3534,17000.0
2013-07-22 09:50:00,61.41,61.45,61.33,61.37,6300.0,54.3623,54.3977,54.2915,54.3269,6300.0
2013-07-22 10:00:00,61.45,61.47,61.34,61.44,8600.0,54.3977,54.4154,54.3003,54.3889,8600.0
2013-07-22 10:10:00,61.44,61.5,61.44,61.47,8800.0,54.3889,54.442,54.3889,54.4154,8800.0
2013-07-22 10:20:00,61.48,61.52,61.43,61.52,2000.0,54.4243,54.4597,54.38,54.4597,2000.0
2013-07-22 10:30:00,61.51,61.61,61.5,61.52,9000.0,54.4508,54.5393,54.442,54.4597,9000.0
2013-07-22 10:40:00,61.52,61.56,61.52,61.55,4100.0,54.4597,54.4951,54.4597,54.4862,4100.0
2013-07-22 10:50:00,61.55,61.57,61.53,61.56,4700.0,54.4862,54.5039,54.4685,54.4951,4700.0
2013-07-22 11:00:00,61.55,61.6,61.55,61.6,3600.0,54.4862,54.5305,54.4862,54.5305,3600.0
2013-07-22 11:10:00,61.61,61.62,61.57,61.58,5800.0,54.5393,54.5482,54.5039,54.5128,5800.0
2013-07-22 11:20:00,61.58,61.61,61.55,61.58,7300.0,54.5128,54.5393,54.4862,54.5128,7300.0
2013-07-22 11:30:00,61.59,61.61,61.58,61.6,3400.0,54.5216,54.5393,54.5128,54.5305,3400.0
2013-07-22 11:40:00,61.59,61.61,61.54,61.55,4700.0,54.5216,54.5393,54.4774,54.4862,4700.0
2013-07-22 11:50:00,61.53,61.54,61.39,61.42,6300.0,54.4685,54.4774,54.3446,54.3712,6300.0
2013-07-22 12:00:00,61.41,61.46,61.41,61.42,54600.0,54.3623,54.4066,54.3623,54.3712,54600.0
2013-07-22 12:10:00,61.43,61.45,61.41,61.45,3200.0,54.38,54.3977,54.3623,54.3977,3200.0
2013-07-22 12:20:00,61.45,61.5,61.45,61.49,3600.0,54.3977,54.442,54.3977,54.4331,3600.0
2013-07-22 12:30:00,61.48,61.52,61.48,61.5,6100.0,54.4243,54.4597,54.4243,54.442,6100.0
2013-07-22 12:40:00,61.49,61.5,61.48,61.48,4900.0,54.4331,54.442,54.4243,54.4243,4900.0
2013-07-22 12:50:00,61.49,61.5,61.49,61.5,2600.0,54.4331,54.442,54.4331,54.442,2600.0
2013-07-22 13:00:00,61.5,61.51,61.5,61.5,4500.0,54.442,54.4508,54.442,54.442,4500.0
2013-07-22 13:10:00,61.49,61.5,61.46,61.47,4200.0,54.4331,54.442,54.4066,54.4154,4200.0
2013-07-22 13:20:00,61.46,61.49,61.45,61.48,6400.0,54.4066,54.4331,54.3977,54.4243,6400.0
2013-07-22 13:30:00,61.48,61.48,61.44,61.44,6200.0,54.4243,54.4243,54.3889,54.3889,6200.0
2013-07-22 13:40:00,61.43,61.54,61.42,61.5,26700.0,54.38,54.4774,54.3712,54.442,26700.0
2013-07-22 13:50:00,61.5,61.51,61.45,61.5,17500.0,54.442,54.4508,54.3977,54.442,17500.0
2013-07-22 14:00:00,61.5,61.5,61.48,61.5,5800.0,54.442,54.442,54.4243,54.442,5800.0
2013-07-22 14:10:00,61.51,61.51,61.45,61.45,9200.0,54.4508,54.4508,54.3977,54.3977,9200.0
2013-07-22 14:20:00,61.44,61.52,61.44,61.5,16600.0,54.3889,54.4597,54.3889,54.442,16600.0
2013-07-22 14:30:00,61.51,61.55,61.51,61.55,5900.0,54.4508,54.4862,54.4508,54.4862,5900.0
2013-07-22 14:40:00,61.55,61.65,61.55,61.65,6600.0,54.4862,54.5748,54.4862,54.5748,6600.0
2013-07-22 14:50:00,61.65,61.7,61.6,61.7,16500.0,54.5748,54.619,54.5305,54.619,16500.0
2013-07-22 15:00:00,61.7,61.7,61.65,61.68,5100.0,54.619,54.619,54.5748,54.6013,5100.0
2013-07-22 15:10:00,61.68,61.71,61.68,61.68,8700.0,54.6013,54.6279,54.6013,54.6013,8700.0
2013-07-22 15:20:00,61.68,61.69,61.64,61.69,9500.0,54.6013,54.6102,54.5659,54.6102,9500.0
2013-07-22 15:30:00,61.67,61.71,61.61,61.61,15100.0,54.5925,54.6279,54.5393,54.5393,15100.0
2013-07-22 15:40:00,61.62,61.68,61.61,61.65,18200.0,54.5482,54.6013,54.5393,54.5748,18200.0
2013-07-22 15:50:00,61.64,61.71,61.64,61.68,48900.0,54.5659,54.6279,54.5659,54.6013,48900.0
2013-07-23 09:30:00,61.64,61.73,61.4,61.72,15200.0,54.5659,54.6456,54.3534,54.6367,15200.0
2013-07-23 09:40:00,61.67,61.71,61.65,61.69,34000.0,54.5925,54.6279,54.5748,54.6102,34000.0
2013-07-23 09:50:00,61.66,61.67,61.59,61.62,6000.0,54.5836,54.5925,54.5216,54.5482,6000.0
2013-07-23 10:00:00,61.65,61.66,61.54,61.56,7900.0,54.5748,54.5836,54.4774,54.4951,7900.0
2013-07-23 10:10:00,61.56,61.65,61.5,61.5,17300.0,54.4951,54.5748,54.442,54.442,17300.0
2013-07-23 10:20:00,61.5,61.5,61.32,61.42,8600.0,54.442,54.442,54.2826,54.3712,8600.0
2013-07-23 10:30:00,61.38,61.47,61.36,61.4,3900.0,54.3357,54.4154,54.318,54.3534,3900.0
2013-07-23 10:40:00,61.38,61.42,61.35,61.37,10000.0,54.3357,54.3712,54.3092,54.3269,10000.0
2013-07-23 10:50:00,61.38,61.41,61.29,61.29,6400.0,54.3357,54.3623,54.2561,54.2561,6400.0
2013-07-23 11:00:00,61.3,61.38,61.23,61.37,23300.0,54.2649,54.3357,54.203,54.3269,23300.0
2013-07-23 11:10:00,61.36,61.49,61.35,61.46,6300.0,54.318,54.4331,54.3092,54.4066,6300.0
2013-07-23 11:20:00,61.48,61.55,61.43,61.54,13900.0,54.4243,54.4862,54.38,54.4774,13900.0
2013-07-23 11:30:00,61.52,61.57,61.48,61.49,9100.0,54.4597,54.5039,54.4243,54.4331,9100.0
2013-07-23 11:40:00,61.49,61.53,61.46,61.5,8500.0,54.4331,54.4685,54.4066,54.442,8500.0
2013-07-23 11:50:00,61.5,61.5,61.47,61.48,2300.0,54.442,54.442,54.4154,54.4243,2300.0
2013-07-23 12:00:00,61.49,61.49,61.42,61.44,17600.0,54.4331,54.4331,54.3712,54.3889,17600.0
2013-07-23 12:10:00,61.45,61.6,61.45,61.6,6200.0,54.3977,54.5305,54.3977,54.5305,6200.0
2013-07-23 12:20:00,61.59,61.66,61.53,61.53,36400.0,54.5216,54.5836,54.4685,54.4685,36400.0
2013-07-23 12:30:00,61.52,61.53,61.5,61.53,3200.0,54.4597,54.4685,54.442,54.4685,3200.0
2013-07-23 12:40:00,61.52,61.61,61.51,61.61,6700.0,54.4597,54.5393,54.4508,54.5393,6700.0
2013-07-23 12:50:00,61.63,61.66,61.6,61.63,6000.0,54.5571,54.5836,54.5305,54.5571,6000.0
2013-07-23 13:00:00,61.63,61.69,61.62,61.65,8200.0,54.5571,54.6102,54.5482,54.5748,8200.0
2013-07-23 13:10:00,61.65,61.66,61.59,61.64,4600.0,54.5748,54.5836,54.5216,54.5659,4600.0
2013-07-23 13:20:00,61.63,61.65,61.61,61.65,3400.0,54.5571,54.5748,54.5393,54.5748,3400.0
2013-07-23 13:30:00,61.64,61.7,61.63,61.69,25200.0,54.5659,54.619,54.5571,54.6102,25200.0
2013-07-23 13:40:00,61.69,61.69,61.65,61.65,8000.0,54.6102,54.6102,54.5748,54.5748,8000.0
2013-07-23 13:50:00,61.65,61.67,61.6,61.61,5600.0,54.5748,54.5925,54.5305,54.5393,5600.0
2013-07-23 14:00:00,61.62,61.69,61.62,61.66,6500.0,54.5482,54.6102,54.5482,54.5836,6500.0
2013-07-23 14:10:00,61.67,61.67,61.58,61.61,8800.0,54.5925,54.5925,54.5128,54.5393,8800.0
2013-07-23 14:20:00,61.61,61.62,61.6,61.62,4100.0,54.5393,54.5482,54.5305,54.5482,4100.0
2013-07-23 14:30:00,61.62,61.65,61.61,61.63,6200.0,54.5482,54.5748,54.5393,54.5571,6200.0
2013-07-23 14:40:00,61.63,61.69,61.63,61.68,6600.0,54.5571,54.6102,54.5571,54.6013,6600.0
2013-07-23 14:50:00,61.68,61.7,61.63,61.63,5900.0,54.6013,54.619,54.5571,54.5571,5900.0
2013-07-23 15:00:00,61.63,61.63,61.56,61.57,5600.0,54.5571,54.5571,54.4951,54.5039,5600.0
2013-07-23 15:10:00,61.57,61.58,61.54,61.54,5500.0,54.5039,54.5128,54.4774,54.4774,5500.0
2013-07-23 15:20:00,61.55,61.57,61.54,61.55,7400.0,54.4862,54.5039,54.4774,54.4862,7400.0
2013-07-23 15:30:00,61.56,61.56,61.51,61.51,10300.0,54.4951,54.4951,54.4508,54.4508,10300.0
2013-07-23 15:40:00,61.5,61.5,61.42,61.42,15000.0,54.442,54.442,54.3712,54.3712,15000.0
2013-07-23 15:50:00,61.42,61.54,61.42,61.52,39500.0,54.3712,54.4774,54.3712,54.4597,39500.0
2013-07-24 09:30:00,61.57,61.82,61.47,61.71,10900.0,54.5039,54.7252,54.4154,54.6279,10900.0
2013-07-24 09:40:00,61.71,61.83,61.63,61.71,12600.0,54.6279,54.7341,54.5571,54.6279,12600.0
2013-07-24 09:50:00,61.64,61.69,61.56,61.64,5900.0,54.5659,54.6102,54.4951,54.5659,5900.0
2013-07-24 10:00:00,61.61,61.64,61.47,61.53,43500.0,54.5393,54.5659,54.4154,54.4685,43500.0
2013-07-24 10:10:00,61.49,61.51,61.43,61.5,11700.0,54.4331,54.4508,54.38,54.442,11700.0
2013-07-24 10:20:00,61.5,61.53,61.45,61.49,8600.0,54.442,54.4685,54.3977,54.4331,8600.0
2013-07-24 10:30:00,61.49,61.55,61.47,61.5,10000.0,54.4331,54.4862,54.4154,54.442,10000.0
2013-07-24 10:40:00,61.5,61.53,61.5,61.53,3200.0,54.442,54.4685,54.442,54.4685,3200.0
2013-07-24 10:50:00,61.51,61.53,61.39,61.39,13200.0,54.4508,54.4685,54.3446,54.3446,13200.0
2013-07-24 11:00:00,61.34,61.36,61.25,61.29,8100.0,54.3003,54.318,54.2207,54.2561,8100.0
2013-07-24 11:10:00,61.28,61.35,61.28,61.33,9300.0,54.2472,54.3092,54.2472,54.2915,9300.0
2013-07-24 11:20:00,61.34,61.34,61.2,61.25,16600.0,54.3003,54.3003,54.1764,54.2207,16600.0
2013-07-24 11:30:00,61.25,61.3,61.24,61.24,15700.0,54.2207,54.2649,54.2118,54.2118,15700.0
2013-07-24 11:40:00,61.24,61.26,61.23,61.23,7800.0,54.2118,54.2295,54.203,54.203,7800.0
2013-07-24 11:50:00,61.22,61.27,61.17,61.18,10400.0,54.1941,54.2384,54.1498,54.1587,10400.0
2013-07-24 12:00:00,61.18,61.19,61.05,61.05,18200.0,54.1587,54.1676,54.0436,54.0436,18200.0
2013-07-24 12:10:00,61.05,61.06,60.98,60.98,15200.0,54.0436,54.0525,53.9817,53.9817,15200.0
2013-07-24 12:20:00,60.95,60.98,60.9,60.94,20700.0,53.9551,53.9817,53.9108,53.9462,20700.0
2013-07-24 12:30:00,60.96,61.1,60.95,61.1,22600.0,53.9639,54.0879,53.9551,54.0879,22600.0
2013-07-24 12:40:00,61.09,61.11,61.05,61.05,4800.0,54.079,54.0967,54.0436,54.0436,4800.0
2013-07-24 12:50:00,61.06,61.07,61.0,61.0,4700.0,54.0525,54.0613,53.9994,53.9994,4700.0
2013-07-24 13:00:00,61.0,61.08,61.0,61.05,8000.0,53.9994,54.0702,53.9994,54.0436,8000.0
2013-07-24 13:10:00,61.04,61.07,60.97,61.07,4300.0,54.0348,54.0613,53.9728,54.0613,4300.0
2013-07-24 13:20:00,61.07,61.07,61.02,61.05,4700.0,54.0613,54.0613,54.0171,54.0436,4700.0
2013-07-24 13:30:00,61.04,61.04,60.99,61.04,7300.0,54.0348,54.0348,53.9905,54.0348,7300.0
2013-07-24 13:40:00,61.03,61.09,60.99,61.03,5700.0,54.0259,54.079,53.9905,54.0259,5700.0
2013-07-24 13:50:00,61.03,61.03,60.97,60.99,5700.0,54.0259,54.0259,53.9728,53.9905,5700.0
2013-07-24 14:00:00,61.01,61.1,61.01,61.08,7400.0,54.0082,54.0879,54.0082,54.0702,7400.0
2013-07-24 14:10:00,61.08,61.08,61.01,61.04,6300.0,54.0702,54.0702,54.0082,54.0348,6300.0
2013-07-24 14:20:00,61.03,61.06,61.0,61.04,8600.0,54.0259,54.0525,53.9994,54.0348,8600.0
2013-07-24 14:30:00,61.04,61.05,60.99,61.02,9300.0,54.0348,54.0436,53.9905,54.0171,9300.0
2013-07-24 14:40:00,61.01,61.08,61.0,61.04,9600.0,54.0082,54.0702,53.9994,54.0348,9600.0
2013-07-24 14:50:00,61.05,61.08,61.05,61.06,4500.0,54.0436,54.0702,54.0436,54.0525,4500.0
2013-07-24 15:00:00,61.06,61.06,60.95,61.06,27700.0,54.0525,54.0525,53.9551,54.0525,27700.0
2013-07-24 15:10:00,61.05,61.08,60.96,60.98,12200.0,54.0436,54.0702,53.9639,53.9817,12200.0
2013-07-24 15:20:00,60.98,61.08,60.97,61.0,10100.0,53.9817,54.0702,53.9728,53.9994,10100.0
2013-07-24 15:30:00,61.0,61.0,60.88,60.91,18400.0,53.9994,53.9994,53.8931,53.9197,18400.0
2013-07-24 15:40:00,60.91,61.05,60.91,60.95,21800.0,53.9197,54.0436,53.9197,53.9551,21800.0
2013-07-24 15:50:00,60.95,60.99,60.71,60.72,93600.0,53.9551,53.9905,53.7426,53.7515,93600.0
2013-07-25 09:30:00,60.34,60.6,60.01,60.31,42000.0,53.4151,53.6453,53.123,53.3885,42000.0
2013-07-25 09:40:00,60.35,61.0,60.09,61.0,49000.0,53.424,53.9994,53.1938,53.9994,49000.0
2013-07-25 09:50:00,60.95,61.74,60.88,61.49,65500.0,53.9551,54.6544,53.8931,54.4331,65500.0
2013-07-25 10:00:00,61.44,61.59,61.2,61.57,63400.0,54.3889,54.5216,54.1764,54.5039,63400.0
2013-07-25 10:10:00,61.57,62.04,61.57,61.89,27000.0,54.5039,54.92,54.5039,54.7872,27000.0
2013-07-25 10:20:00,61.91,61.99,61.64,61.74,14500.0,54.8049,54.8757,54.5659,54.6544,14500.0
2013-07-25 10:30:00,61.74,61.92,61.64,61.68,12000.0,54.6544,54.8138,54.5659,54.6013,12000.0
2013-07-25 10:40:00,61.64,61.73,61.63,61.71,8200.0,54.5659,54.6456,54.5571,54.6279,8200.0
2013-07-25 10:50:00,61.72,61.73,61.56,61.56,6600.0,54.6367,54.6456,54.4951,54.4951,6600.0
2013-07-25 11:00:00,61.57,61.58,61.3,61.3,8600.0,54.5039,54.5128,54.2649,54.2649,8600.0
2013-07-25 11:10:00,61.27,61.55,61.27,61.55,10800.0,54.2384,54.4862,54.2384,54.4862,10800.0
2013-07-25 11:20:00,61.5,61.58,61.39,61.46,12500.0,54.442,54.5128,54.3446,54.4066,12500.0
2013-07-25 11:30:00,61.5,61.52,61.28,61.28,20000.0,54.442,54.4597,54.2472,54.2472,20000.0
2013-07-25 11:40:00,61.29,61.41,61.24,61.34,56300.0,54.2561,54.3623,54.2118,54.3003,56300.0
2013-07-25 11:50:00,61.35,61.55,61.23,61.55,100000.0,54.3092,54.4862,54.203,54.4862,100000.0
2013-07-25 12:00:00,61.55,61.67,61.55,61.56,9900.0,54.4862,54.5925,54.4862,54.4951,9900.0
2013-07-25 12:10:00,61.56,61.56,61.39,61.46,16400.0,54.4951,54.4951,54.3446,54.4066,16400.0
2013-07-25 12:20:00,61.45,61.49,61.34,61.38,7100.0,54.3977,54.4331,54.3003,54.3357,7100.0
2013-07-25 12:30:00,61.37,61.48,61.37,61.48,7100.0,54.3269,54.4243,54.3269,54.4243,7100.0
2013-07-25 12:40:00,61.48,61.72,61.43,61.72,7000.0,54.4243,54.6367,54.38,54.6367,7000.0
2013-07-25 12:50:00,61.72,61.86,61.72,61.78,7100.0,54.6367,54.7607,54.6367,54.6898,7100.0
2013-07-25 13:00:00,61.76,62.0,61.76,61.83,15500.0,54.6721,54.8846,54.6721,54.7341,15500.0
2013-07-25 13:10:00,61.81,61.83,61.65,61.68,8000.0,54.7164,54.7341,54.5748,54.6013,8000.0
2013-07-25 13:20:00,61.67,61.77,61.67,61.77,7300.0,54.5925,54.681,54.5925,54.681,7300.0
2013-07-25 13:30:00,61.77,61.79,61.7,61.7,7900.0,54.681,54.6987,54.619,54.619,7900.0
2013-07-25 13:40:00,61.69,61.72,61.64,61.72,12000.0,54.6102,54.6367,54.5659,54.6367,12000.0
2013-07-25 13:50:00,61.71,61.72,61.51,61.51,10600.0,54.6279,54.6367,54.4508,54.4508,10600.0
2013-07-25 14:00:00,61.5,61.63,61.5,61.63,11900.0,54.442,54.5571,54.442,54.5571,11900.0
2013-07-25 14:10:00,61.63,61.64,61.54,61.54,5500.0,54.5571,54.5659,54.4774,54.4774,5500.0
2013-07-25 14:20:00,61.54,61.66,61.49,61.59,13500.0,54.4774,54.5836,54.4331,54.5216,13500.0
2013-07-25 14:30:00,61.57,61.61,61.53,61.53,12400.0,54.5039,54.5393,54.4685,54.4685,12400.0
2013-07-25 14:40:00,61.53,61.73,61.53,61.73,10100.0,54.4685,54.6456,54.4685,54.6456,10100.0
2013-07-25 14:50:00,61.73,61.74,61.53,61.54,10300.0,54.6456,54.6544,54.4685,54.4774,10300.0
2013-07-25 15:00:00,61.53,61.56,61.46,61.55,11900.0,54.4685,54.4951,54.4066,54.4862,11900.0
2013-07-25 15:10:00,61.52,61.61,61.52,61.53,11100.0,54.4597,54.5393,54.4597,54.4685,11100.0
2013-07-25 15:20:00,61.53,61.64,61.51,61.64,26900.0,54.4685,54.5659,54.4508,54.5659,26900.0
2013-07-25 15:30:00,61.63,61.78,61.63,61.74,66900.0,54.5571,54.6898,54.5571,54.6544,66900.0
2013-07-25 15:40:00,61.74,61.97,61.73,61.97,59900.0,54.6544,54.858,54.6456,54.858,59900.0
2013-07-25 15:50:00,61.97,61.99,61.81,61.89,67200.0,54.858,54.8757,54.7164,54.7872,67200.0
2013-07-26 09:30:00,61.67,61.84,61.45,61.64,49500.0,54.5925,54.743,54.3977,54.5659,49500.0
2013-07-26 09:40:00,61.72,61.72,61.53,61.61,22000.0,54.6367,54.6367,54.4685,54.5393,22000.0
2013-07-26 09:50:00,61.61,61.61,61.47,61.53,16100.0,54.5393,54.5393,54.4154,54.4685,16100.0
2013-07-26 10:00:00,61.52,61.69,61.52,61.6,9800.0,54.4597,54.6102,54.4597,54.5305,9800.0
2013-07-26 10:10:00,61.6,61.75,61.57,61.7,17600.0,54.5305,54.6633,54.5039,54.619,17600.0
2013-07-26 10:20:00,61.7,61.7,61.63,61.66,13800.0,54.619,54.619,54.5571,54.5836,13800.0
2013-07-26 10:30:00,61.65,61.71,61.59,61.71,13300.0,54.5748,54.6279,54.5216,54.6279,13300.0
2013-07-26 10:40:00,61.72,61.83,61.66,61.7,21900.0,54.6367,54.7341,54.5836,54.619,21900.0
2013-07-26 10:50:00,61.71,61.76,61.7,61.72,8500.0,54.6279,54.6721,54.619,54.6367,8500.0
2013-07-26 11:00:00,61.71,61.84,61.68,61.82,20500.0,54.6279,54.743,54.6013,54.7252,20500.0
2013-07-26 11:10:00,61.8,61.95,61.8,61.95,9300.0,54.7075,54.8403,54.7075,54.8403,9300.0
2013-07-26 11:20:00,61.94,61.96,61.9,61.9,13200.0,54.8315,54.8492,54.7961,54.7961,13200.0
2013-07-26 11:30:00,61.9,61.91,61.81,61.84,20500.0,54.7961,54.8049,54.7164,54.743,20500.0
2013-07-26 11:40:00,61.85,61.9,61.82,61.89,12900.0,54.7518,54.7961,54.7252,54.7872,12900.0
2013-07-26 11:50:00,61.9,61.91,61.88,61.88,11500.0,54.7961,54.8049,54.7784,54.7784,11500.0
2013-07-26 12:00:00,61.87,61.96,61.85,61.96,18600.0,54.7695,54.8492,54.7518,54.8492,18600.0
2013-07-26 12:10:00,61.97,62.09,61.97,62.02,18000.0,54.858,54.9643,54.858,54.9023,18000.0
2013-07-26 12:20:00,62.03,62.03,61.97,62.0,10100.0,54.9111,54.9111,54.858,54.8846,10100.0
2013-07-26 12:30:00,62.0,62.08,62.0,62.08,10300.0,54.8846,54.9554,54.8846,54.9554,10300.0
2013-07-26 12:40:00,62.08,62.09,61.99,62.01,14900.0,54.9554,54.9643,54.8757,54.8934,14900.0
2013-07-26 12:50:00,61.98,61.99,61.89,61.89,8900.0,54.8669,54.8757,54.7872,54.7872,8900.0
2013-07-26 13:00:00,61.87,61.89,61.8,61.88,15400.0,54.7695,54.7872,54.7075,54.7784,15400.0
2013-07-26 13:10:00,61.89,61.93,61.88,61.92,7500.0,54.7872,54.8226,54.7784,54.8138,7500.0
2013-07-26 13:20:00,61.92,62.0,61.92,61.99,19400.0,54.8138,54.8846,54.8138,54.8757,19400.0
2013-07-26 13:30:00,61.99,62.0,61.96,61.98,11300.0,54.8757,54.8846,54.8492,54.8669,11300.0
2013-07-26 13:40:00,61.97,61.98,61.85,61.85,12900.0,54.858,54.8669,54.7518,54.7518,12900.0
2013-07-26 13:50:00,61.84,61.84,61.75,61.77,13600.0,54.743,54.743,54.6633,54.681,13600.0
2013-07-26 14:00:00,61.78,61.88,61.78,61.87,10500.0,54.6898,54.7784,54.6898,54.7695,10500.0
2013-07-26 14:10:00,61.87,61.97,61.87,61.87,21700.0,54.7695,54.858,54.7695,54.7695,21700.0
2013-07-26 14:20:00,61.86,61.86,61.78,61.79,21100.0,54.7607,54.7607,54.6898,54.6987,21100.0
2013-07-26 14:30:00,61.79,61.79,61.67,61.69,12800.0,54.6987,54.6987,54.5925,54.6102,12800.0
2013-07-26 14:40:00,61.69,61.81,61.69,61.78,23400.0,54.6102,54.7164,54.6102,54.6898,23400.0
2013-07-26 14:50:00,61.77,61.82,61.76,61.77,22600.0,54.681,54.7252,54.6721,54.681,22600.0
2013-07-26 15:00:00,61.77,61.87,61.76,61.87,15800.0,54.681,54.7695,54.6721,54.7695,15800.0
2013-07-26 15:10:00,61.88,61.92,61.88,61.9,11400.0,54.7784,54.8138,54.7784,54.7961,11400.0
2013-07-26 15:20:00,61.91,61.91,61.75,61.82,27100.0,54.8049,54.8049,54.6633,54.7252,27100.0
2013-07-26 15:30:00,61.83,61.83,61.76,61.77,14600.0,54.7341,54.7341,54.6721,54.681,14600.0
2013-07-26 15:40:00,61.77,61.83,61.77,61.8,27800.0,54.681,54.7341,54.681,54.7075,27800.0
2013-07-26 15:50:00,61.8,61.8,61.74,61.8,47900.0,54.7075,54.7075,54.6544,54.7075,47900.0
2013-07-29 09:30:00,61.83,62.01,61.63,61.93,23800.0,54.7341,54.8934,54.5571,54.8226,23800.0
2013-07-29 09:40:00,61.96,62.21,61.9,62.15,20100.0,54.8492,55.0705,54.7961,55.0174,20100.0
2013-07-29 09:50:00,62.14,62.42,62.1,62.38,25100.0,55.0085,55.2564,54.9731,55.221,25100.0
2013-07-29 10:00:00,62.38,62.44,62.3,62.34,17900.0,55.221,55.2741,55.1502,55.1856,17900.0
2013-07-29 10:10:00,62.33,62.43,62.23,62.43,14000.0,55.1767,55.2652,55.0882,55.2652,14000.0
2013-07-29 10:20:00,62.45,62.48,62.4,62.43,9800.0,55.2829,55.3095,55.2387,55.2652,9800.0
2013-07-29 10:30:00,62.36,62.39,62.25,62.36,7000.0,55.2033,55.2298,55.1059,55.2033,7000.0
2013-07-29 10:40:00,62.36,62.54,62.27,62.47,16200.0,55.2033,55.3626,55.1236,55.3007,16200.0
2013-07-29 10:50:00,62.51,62.53,62.45,62.5,4800.0,55.3361,55.3538,55.2829,55.3272,4800.0
2013-07-29 11:00:00,62.51,62.52,62.4,62.47,28000.0,55.3361,55.3449,55.2387,55.3007,28000.0
2013-07-29 11:10:00,62.45,62.48,62.37,62.41,15500.0,55.2829,55.3095,55.2121,55.2475,15500.0
2013-07-29 11:20:00,62.41,62.42,62.37,62.4,11200.0,55.2475,55.2564,55.2121,55.2387,11200.0
2013-07-29 11:30:00,62.4,62.4,62.18,62.18,16700.0,55.2387,55.2387,55.0439,55.0439,16700.0
2013-07-29 11:40:00,62.19,62.33,62.19,62.31,10600.0,55.0528,55.1767,55.0528,55.159,10600.0
2013-07-29 11:50:00,62.31,62.36,62.3,62.32,8200.0,55.159,55.2033,55.1502,55.1679,8200.0
2013-07-29 12:00:00,62.32,62.5,62.32,62.5,13100.0,55.1679,55.3272,55.1679,55.3272,13100.0
2013-07-29 12:10:00,62.51,62.65,62.49,62.6,21700.0,55.3361,55.46,55.3184,55.4157,21700.0
2013-07-29 12:20:00,62.61,62.77,62.53,62.76,22700.0,55.4246,55.5662,55.3538,55.5574,22700.0
2013-07-29 12:30:00,62.76,62.78,62.66,62.66,10900.0,55.5574,55.5751,55.4688,55.4688,10900.0
2013-07-29 12:40:00,62.64,62.71,62.64,62.7,7500.0,55.4511,55.5131,55.4511,55.5043,7500.0
2013-07-29 12:50:00,62.69,62.71,62.63,62.69,12300.0,55.4954,55.5131,55.4423,55.4954,12300.0
2013-07-29 13:00:00,62.69,62.8,62.68,62.79,19000.0,55.4954,55.5928,55.4866,55.5839,19000.0
2013-07-29 13:10:00,62.79,62.91,62.77,62.86,19000.0,55.5839,55.6902,55.5662,55.6459,19000.0
2013-07-29 13:20:00,62.84,62.88,62.79,62.84,11600.0,55.6282,55.6636,55.5839,55.6282,11600.0
2013-07-29 13:30:00,62.86,62.9,62.81,62.86,15400.0,55.6459,55.6813,55.6016,55.6459,15400.0
2013-07-29 13:40:00,62.84,62.87,62.8,62.82,14000.0,55.6282,55.6547,55.5928,55.6105,14000.0
2013-07-29 13:50:00,62.81,62.86,62.78,62.79,16200.0,55.6016,55.6459,55.5751,55.5839,16200.0
2013-07-29 14:00:00,62.79,62.87,62.73,62.77,14000.0,55.5839,55.6547,55.5308,55.5662,14000.0
2013-07-29 14:10:00,62.76,62.81,62.72,62.75,11100.0,55.5574,55.6016,55.522,55.5485,11100.0
2013-07-29 14:20:00,62.75,62.76,62.7,62.71,10800.0,55.5485,55.5574,55.5043,55.5131,10800.0
2013-07-29 14:30:00,62.7,62.83,62.7,62.8,23800.0,55.5043,55.6193,55.5043,55.5928,23800.0
2013-07-29 14:40:00,62.8,62.9,62.8,62.89,23300.0,55.5928,55.6813,55.5928,55.6725,23300.0
2013-07-29 14:50:00,62.9,62.9,62.85,62.85,20600.0,55.6813,55.6813,55.637,55.637,20600.0
2013-07-29 15:00:00,62.84,62.9,62.8,62.88,17300.0,55.6282,55.6813,55.5928,55.6636,17300.0
2013-07-29 15:10:00,62.89,62.94,62.88,62.9,18600.0,55.6725,55.7167,55.6636,55.6813,18600.0
2013-07-29 15:20:00,62.9,62.96,62.89,62.95,20300.0,55.6813,55.7344,55.6725,55.7256,20300.0
2013-07-29 15:30:00,62.96,63.03,62.94,63.02,28500.0,55.7344,55.7964,55.7167,55.7875,28500.0
2013-07-29 15:40:00,63.01,63.02,62.96,63.0,34900.0,55.7787,55.7875,55.7344,55.7698,34900.0
2013-07-29 15:50:00,62.98,62.99,62.88,62.96,82700.0,55.7521,55.761,55.6636,55.7344,82700.0
2013-07-30 09:30:00,63.22,63.4,63.2,63.22,16000.0,55.9646,56.1239,55.9469,55.9646,16000.0
2013-07-30 09:40:00,63.22,63.27,63.11,63.15,12500.0,55.9646,56.0088,55.8672,55.9026,12500.0
2013-07-30 09:50:00,63.11,63.5,63.1,63.44,73200.0,55.8672,56.2124,55.8583,56.1593,73200.0
2013-07-30 10:00:00,63.46,63.62,63.44,63.6,21300.0,56.177,56.3187,56.1593,56.301,21300.0
2013-07-30 10:10:00,63.59,63.64,63.49,63.56,9800.0,56.2921,56.3364,56.2036,56.2656,9800.0
2013-07-30 10:20:00,63.55,63.6,63.51,63.55,7600.0,56.2567,56.301,56.2213,56.2567,7600.0
2013-07-30 10:30:00,63.57,63.57,63.43,63.49,8300.0,56.2744,56.2744,56.1505,56.2036,8300.0
2013-07-30 10:40:00,63.49,63.49,63.31,63.31,9100.0,56.2036,56.2036,56.0442,56.0442,9100.0
2013-07-30 10:50:00,63.31,63.33,63.18,63.2,23000.0,56.0442,56.062,55.9292,55.9469,23000.0
2013-07-30 11:00:00,63.23,63.28,63.21,63.28,7900.0,55.9734,56.0177,55.9557,56.0177,7900.0
2013-07-30 11:10:00,63.28,63.3,63.25,63.3,5900.0,56.0177,56.0354,55.9911,56.0354,5900.0
2013-07-30 11:20:00,63.3,63.41,63.29,63.41,17500.0,56.0354,56.1328,56.0265,56.1328,17500.0
2013-07-30 11:30:00,63.4,63.41,63.34,63.41,6000.0,56.1239,56.1328,56.0708,56.1328,6000.0
2013-07-30 11:40:00,63.41,63.55,63.37,63.53,15700.0,56.1328,56.2567,56.0974,56.239,15700.0
2013-07-30 11:50:00,63.53,63.54,63.46,63.47,9900.0,56.239,56.2479,56.177,56.1859,9900.0
2013-07-30 12:00:00,63.48,63.62,63.48,63.59,14500.0,56.1947,56.3187,56.1947,56.2921,14500.0
2013-07-30 12:10:00,63.61,63.61,63.5,63.52,11500.0,56.3098,56.3098,56.2124,56.2301,11500.0
2013-07-30 12:20:00,63.53,63.68,63.53,63.62,21400.0,56.239,56.3718,56.239,56.3187,21400.0
2013-07-30 12:30:00,63.63,63.78,63.57,63.75,56000.0,56.3275,56.4603,56.2744,56.4338,56000.0
2013-07-30 12:40:00,63.75,63.86,63.72,63.85,16300.0,56.4338,56.5311,56.4072,56.5223,16300.0
2013-07-30 12:50:00,63.85,63.87,63.78,63.8,26100.0,56.5223,56.54,56.4603,56.478,26100.0
2013-07-30 13:00:00,63.8,63.8,63.63,63.63,6800.0,56.478,56.478,56.3275,56.3275,6800.0
2013-07-30 13:10:00,63.63,63.63,63.5,63.53,15200.0,56.3275,56.3275,56.2124,56.239,15200.0
2013-07-30 13:20:00,63.52,63.57,63.52,63.55,9500.0,56.2301,56.2744,56.2301,56.2567,9500.0
2013-07-30 13:30:00,63.55,63.56,63.49,63.56,11000.0,56.2567,56.2656,56.2036,56.2656,11000.0
2013-07-30 13:40:00,63.56,63.63,63.49,63.63,17300.0,56.2656,56.3275,56.2036,56.3275,17300.0
2013-07-30 13:50:00,63.63,63.66,63.58,63.66,10900.0,56.3275,56.3541,56.2833,56.3541,10900.0
2013-07-30 14:00:00,63.65,63.66,63.42,63.42,15000.0,56.3452,56.3541,56.1416,56.1416,15000.0
2013-07-30 14:10:00,63.42,63.42,63.28,63.34,10400.0,56.1416,56.1416,56.0177,56.0708,10400.0
2013-07-30 14:20:00,63.34,63.56,63.34,63.54,13800.0,56.0708,56.2656,56.0708,56.2479,13800.0
2013-07-30 14:30:00,63.57,63.57,63.47,63.5,22000.0,56.2744,56.2744,56.1859,56.2124,22000.0
2013-07-30 14:40:00,63.5,63.58,63.49,63.56,19700.0,56.2124,56.2833,56.2036,56.2656,19700.0
2013-07-30 14:50:00,63.56,63.6,63.54,63.54,12200.0,56.2656,56.301,56.2479,56.2479,12200.0
2013-07-30 15:00:00,63.52,63.64,63.48,63.64,21100.0,56.2301,56.3364,56.1947,56.3364,21100.0
2013-07-30 15:10:00,63.63,63.71,63.6,63.6,23400.0,56.3275,56.3983,56.301,56.301,23400.0
2013-07-30 15:20:00,63.6,63.71,63.6,63.7,23900.0,56.301,56.3983,56.301,56.3895,23900.0
2013-07-30 15:30:00,63.7,63.7,63.56,63.57,25300.0,56.3895,56.3895,56.2656,56.2744,25300.0
2013-07-30 15:40:00,63.56,63.62,63.49,63.49,42100.0,56.2656,56.3187,56.2036,56.2036,42100.0
2013-07-30 15:50:00,63.49,63.54,63.45,63.51,84800.0,56.2036,56.2479,56.1682,56.2213,84800.0
2013-07-31 09:30:00,63.7,63.89,63.59,63.61,16900.0,56.3895,56.5577,56.2921,56.3098,16900.0
2013-07-31 09:40:00,63.68,63.73,63.49,63.6,13900.0,56.3718,56.416,56.2036,56.301,13900.0
2013-07-31 09:50:00,63.65,63.69,63.55,63.58,22400.0,56.3452,56.3806,56.2567,56.2833,22400.0
2013-07-31 10:00:00,63.58,63.75,63.58,63.64,18100.0,56.2833,56.4338,56.2833,56.3364,18100.0
2013-07-31 10:10:00,63.62,63.65,63.5,63.54,25200.0,56.3187,56.3452,56.2124,56.2479,25200.0
2013-07-31 10:20:00,63.54,63.79,63.5,63.79,15000.0,56.2479,56.4692,56.2124,56.4692,15000.0
2013-07-31 10:30:00,63.83,63.88,63.79,63.84,8000.0,56.5046,56.5488,56.4692,56.5134,8000.0
2013-07-31 10:40:00,63.81,63.83,63.65,63.65,15100.0,56.4869,56.5046,56.3452,56.3452,15100.0
2013-07-31 10:50:00,63.66,63.66,63.5,63.51,17100.0,56.3541,56.3541,56.2124,56.2213,17100.0
2013-07-31 11:00:00,63.51,63.56,63.5,63.52,8000.0,56.2213,56.2656,56.2124,56.2301,8000.0
2013-07-31 11:10:00,63.51,63.7,63.5,63.69,8700.0,56.2213,56.3895,56.2124,56.3806,8700.0
2013-07-31 11:20:00,63.67,63.67,63.56,63.56,7200.0,56.3629,56.3629,56.2656,56.2656,7200.0
2013-07-31 11:30:00,63.56,63.7,63.56,63.64,8400.0,56.2656,56.3895,56.2656,56.3364,8400.0
2013-07-31 11:40:00,63.64,63.65,63.54,63.58,14200.0,56.3364,56.3452,56.2479,56.2833,14200.0
2013-07-31 11:50:00,63.58,63.67,63.56,63.64,20500.0,56.2833,56.3629,56.2656,56.3364,20500.0
2013-07-31 12:00:00,63.63,63.64,63.5,63.54,67800.0,56.3275,56.3364,56.2124,56.2479,67800.0
2013-07-31 12:10:00,63.54,63.62,63.52,63.56,11100.0,56.2479,56.3187,56.2301,56.2656,11100.0
2013-07-31 12:20:00,63.55,63.55,63.45,63.48,13100.0,56.2567,56.2567,56.1682,56.1947,13100.0
2013-07-31 12:30:00,63.45,63.46,63.38,63.43,63000.0,56.1682,56.177,56.1062,56.1505,63000.0
2013-07-31 12:40:00,63.42,63.49,63.4,63.46,21800.0,56.1416,56.2036,56.1239,56.177,21800.0
2013-07-31 12:50:00,63.46,63.47,63.38,63.4,9500.0,56.177,56.1859,56.1062,56.1239,9500.0
2013-07-31 13:00:00,63.41,63.49,63.35,63.35,8900.0,56.1328,56.2036,56.0797,56.0797,8900.0
2013-07-31 13:10:00,63.34,63.34,63.27,63.27,35900.0,56.0708,56.0708,56.0088,56.0088,35900.0
2013-07-31 13:20:00,63.3,63.3,63.1,63.11,13600.0,56.0354,56.0354,55.8583,55.8672,13600.0
2013-07-31 13:30:00,63.1,63.1,63.01,63.02,15200.0,55.8583,55.8583,55.7787,55.7875,15200.0
2013-07-31 13:40:00,63.03,63.07,62.99,62.99,16000.0,55.7964,55.8318,55.761,55.761,16000.0
2013-07-31 13:50:00,62.98,63.04,62.92,63.0,20200.0,55.7521,55.8052,55.699,55.7698,20200.0
2013-07-31 14:00:00,63.01,63.11,62.94,63.05,53300.0,55.7787,55.8672,55.7167,55.8141,53300.0
2013-07-31 14:10:00,63.08,63.14,62.99,63.14,31700.0,55.8406,55.8938,55.761,55.8938,31700.0
2013-07-31 14:20:00,63.13,63.36,63.13,63.35,20200.0,55.8849,56.0885,55.8849,56.0797,20200.0
2013-07-31 14:30:00,63.37,63.59,63.37,63.55,39800.0,56.0974,56.2921,56.0974,56.2567,39800.0
2013-07-31 14:40:00,63.55,63.64,63.54,63.54,20400.0,56.2567,56.3364,56.2479,56.2479,20400.0
2013-07-31 14:50:00,63.55,63.66,63.55,63.6,26900.0,56.2567,56.3541,56.2567,56.301,26900.0
2013-07-31 15:00:00,63.6,63.65,63.53,63.56,20400.0,56.301,56.3452,56.239,56.2656,20400.0
2013-07-31 15:10:00,63.57,63.61,63.52,63.52,23200.0,56.2744,56.3098,56.2301,56.2301,23200.0
2013-07-31 15:20:00,63.52,63.66,63.49,63.6,21400.0,56.2301,56.3541,56.2036,56.301,21400.0
2013-07-31 15:30:00,63.59,63.61,63.45,63.58,46800.0,56.2921,56.3098,56.1682,56.2833,46800.0
2013-07-31 15:40:00,63.58,63.58,63.35,63.38,48900.0,56.2833,56.2833,56.0797,56.1062,48900.0
2013-07-31 15:50:00,63.37,63.41,63.2,63.24,110300.0,56.0974,56.1328,55.9469,55.9823,110300.0
2013-08-01 09:30:00,63.68,63.81,63.52,63.72,23900.0,56.3718,56.4869,56.2301,56.4072,23900.0
2013-08-01 09:40:00,63.7,64.1,63.68,64.08,12100.0,56.3895,56.7436,56.3718,56.7259,12100.0
2013-08-01 09:50:00,64.08,64.16,63.99,64.14,39100.0,56.7259,56.7967,56.6462,56.779,39100.0
2013-08-01 10:00:00,64.19,64.43,64.17,64.32,12000.0,56.8233,57.0357,56.8056,56.9383,12000.0
2013-08-01 10:10:00,64.34,64.5,64.31,64.37,13400.0,56.956,57.0977,56.9295,56.9826,13400.0
2013-08-01 10:20:00,64.38,64.48,64.37,64.4,7600.0,56.9915,57.08,56.9826,57.0092,7600.0
2013-08-01 10:30:00,64.41,64.52,64.37,64.5,18500.0,57.018,57.1154,56.9826,57.0977,18500.0
2013-08-01 10:40:00,64.5,64.57,64.4,64.43,11900.0,57.0977,57.1596,57.0092,57.0357,11900.0
2013-08-01 10:50:00,64.42,64.55,64.37,64.54,10800.0,57.0269,57.1419,56.9826,57.1331,10800.0
2013-08-01 11:00:00,64.54,64.59,64.51,64.55,8700.0,57.1331,57.1774,57.1065,57.1419,8700.0
2013-08-01 11:10:00,64.55,64.65,64.53,64.62,8500.0,57.1419,57.2305,57.1242,57.2039,8500.0
2013-08-01 11:20:00,64.62,64.71,64.6,64.69,10500.0,57.2039,57.2836,57.1862,57.2659,10500.0
2013-08-01 11:30:00,64.69,64.77,64.68,64.77,8300.0,57.2659,57.3367,57.257,57.3367,8300.0
2013-08-01 11:40:00,64.75,64.81,64.75,64.78,12600.0,57.319,57.3721,57.319,57.3455,12600.0
2013-08-01 11:50:00,64.75,64.81,64.71,64.8,15900.0,57.319,57.3721,57.2836,57.3632,15900.0
2013-08-01 12:00:00,64.8,64.84,64.77,64.8,9900.0,57.3632,57.3987,57.3367,57.3632,9900.0
2013-08-01 12:10:00,64.82,64.92,64.79,64.92,38800.0,57.381,57.4695,57.3544,57.4695,38800.0
2013-08-01 12:20:00,64.9,64.98,64.77,64.77,125700.0,57.4518,57.5226,57.3367,57.3367,125700.0
2013-08-01 12:30:00,64.79,64.83,64.73,64.74,10100.0,57.3544,57.3898,57.3013,57.3101,10100.0
2013-08-01 12:40:00,64.75,64.87,64.75,64.87,92800.0,57.319,57.4252,57.319,57.4252,92800.0
2013-08-01 12:50:00,64.84,64.96,64.84,64.95,6100.0,57.3987,57.5049,57.3987,57.496,6100.0
2013-08-01 13:00:00,64.92,64.92,64.77,64.81,17300.0,57.4695,57.4695,57.3367,57.3721,17300.0
2013-08-01 13:10:00,64.81,64.82,64.75,64.8,13700.0,57.3721,57.381,57.319,57.3632,13700.0
2013-08-01 13:20:00,64.82,64.82,64.71,64.73,6600.0,57.381,57.381,57.2836,57.3013,6600.0
2013-08-01 13:30:00,64.71,64.72,64.6,64.6,5500.0,57.2836,57.2924,57.1862,57.1862,5500.0
2013-08-01 13:40:00,64.58,64.63,64.57,64.63,6900.0,57.1685,57.2128,57.1596,57.2128,6900.0
2013-08-01 13:50:00,64.63,64.71,64.6,64.71,4600.0,57.2128,57.2836,57.1862,57.2836,4600.0
2013-08-01 14:00:00,64.71,64.77,64.7,64.73,10300.0,57.2836,57.3367,57.2747,57.3013,10300.0
2013-08-01 14:10:00,64.75,64.77,64.64,64.64,7300.0,57.319,57.3367,57.2216,57.2216,7300.0
2013-08-01 14:20:00,64.66,64.71,64.61,64.62,10800.0,57.2393,57.2836,57.1951,57.2039,10800.0
2013-08-01 14:30:00,64.61,64.61,64.49,64.53,9200.0,57.1951,57.1951,57.0888,57.1242,9200.0
2013-08-01 14:40:00,64.52,64.52,64.42,64.44,11600.0,57.1154,57.1154,57.0269,57.0446,11600.0
2013-08-01 14:50:00,64.42,64.55,64.42,64.52,10400.0,57.0269,57.1419,57.0269,57.1154,10400.0
2013-08-01 15:00:00,64.53,64.53,64.45,64.48,9600.0,57.1242,57.1242,57.0534,57.08,9600.0
2013-08-01 15:10:00,64.47,64.48,64.39,64.39,10100.0,57.0711,57.08,57.0003,57.0003,10100.0
2013-08-01 15:20:00,64.38,64.43,64.32,64.42,13600.0,56.9915,57.0357,56.9383,57.0269,13600.0
2013-08-01 15:30:00,64.42,64.54,64.41,64.5,17800.0,57.0269,57.1331,57.018,57.0977,17800.0
2013-08-01 15:40:00,64.5,64.53,64.44,64.5,28500.0,57.0977,57.1242,57.0446,57.0977,28500.0
2013-08-01 15:50:00,64.51,64.55,64.45,64.49,58700.0,57.1065,57.1419,57.0534,57.0888,58700.0
2013-08-02 09:30:00,64.43,64.52,64.29,64.38,34200.0,57.0357,57.1154,56.9118,56.9915,34200.0
2013-08-02 09:40:00,64.38,64.61,64.23,64.58,93100.0,56.9915,57.1951,56.8587,57.1685,93100.0
2013-08-02 09:50:00,64.52,64.79,64.52,64.74,12800.0,57.1154,57.3544,57.1154,57.3101,12800.0
2013-08-02 10:00:00,64.77,64.8,64.6,64.66,7300.0,57.3367,57.3632,57.1862,57.2393,7300.0
2013-08-02 10:10:00,64.66,64.79,64.64,64.78,11500.0,57.2393,57.3544,57.2216,57.3455,11500.0
2013-08-02 10:20:00,64.75,64.75,64.65,64.71,17900.0,57.319,57.319,57.2305,57.2836,17900.0
2013-08-02 10:30:00,64.68,64.72,64.6,64.68,10200.0,57.257,57.2924,57.1862,57.257,10200.0
2013-08-02 10:40:00,64.7,64.77,64.67,64.71,7600.0,57.2747,57.3367,57.2482,57.2836,7600.0
2013-08-02 10:50:00,64.7,64.71,64.68,64.7,10100.0,57.2747,57.2836,57.257,57.2747,10100.0
2013-08-02 11:00:00,64.7,64.9,64.67,64.82,14800.0,57.2747,57.4518,57.2482,57.381,14800.0
2013-08-02 11:10:00,64.82,64.85,64.79,64.84,7500.0,57.381,57.4075,57.3544,57.3987,7500.0
2013-08-02 11:20:00,64.8,64.87,64.79,64.85,11300.0,57.3632,57.4252,57.3544,57.4075,11300.0
2013-08-02 11:30:00,64.83,64.88,64.81,64.85,4400.0,57.3898,57.4341,57.3721,57.4075,4400.0
2013-08-02 11:40:00,64.86,64.88,64.83,64.85,5300.0,57.4164,57.4341,57.3898,57.4075,5300.0
2013-08-02 11:50:00,64.85,64.9,64.84,64.87,5700.0,57.4075,57.4518,57.3987,57.4252,5700.0
2013-08-02 12:00:00,64.85,64.91,64.85,64.9,6000.0,57.4075,57.4606,57.4075,57.4518,6000.0
2013-08-02 12:10:00,64.88,64.92,64.88,64.9,3400.0,57.4341,57.4695,57.4341,57.4518,3400.0
2013-08-02 12:20:00,64.89,64.95,64.88,64.9,9100.0,57.4429,57.496,57.4341,57.4518,9100.0
2013-08-02 12:30:00,64.9,64.93,64.89,64.93,4400.0,57.4518,57.4783,57.4429,57.4783,4400.0
2013-08-02 12:40:00,64.94,64.99,64.93,64.97,3300.0,57.4872,57.5314,57.4783,57.5137,3300.0
2013-08-02 12:50:00,64.99,65.0,64.96,65.0,5300.0,57.5314,57.5403,57.5049,57.5403,5300.0
2013-08-02 13:00:00,64.99,65.02,64.97,65.01,9200.0,57.5314,57.558,57.5137,57.5491,9200.0
2013-08-02 13:10:00,65.0,65.09,65.0,65.08,7300.0,57.5403,57.62,57.5403,57.6111,7300.0
2013-08-02 13:20:00,65.08,65.13,65.06,65.09,24400.0,57.6111,57.6554,57.5934,57.62,24400.0
2013-08-02 13:30:00,65.1,65.1,65.0,65.01,6600.0,57.6288,57.6288,57.5403,57.5491,6600.0
2013-08-02 13:40:00,65.0,65.01,64.97,64.99,9800.0,57.5403,57.5491,57.5137,57.5314,9800.0
2013-08-02 13:50:00,64.98,65.01,64.97,64.98,9400.0,57.5226,57.5491,57.5137,57.5226,9400.0
2013-08-02 14:00:00,64.98,64.99,64.96,64.99,10700.0,57.5226,57.5314,57.5049,57.5314,10700.0
2013-08-02 14:10:00,64.97,65.14,64.97,65.12,80900.0,57.5137,57.6642,57.5137,57.6465,80900.0
2013-08-02 14:20:00,65.12,65.12,65.04,65.06,5800.0,57.6465,57.6465,57.5757,57.5934,5800.0
2013-08-02 14:30:00,65.08,65.08,65.03,65.06,8000.0,57.6111,57.6111,57.5669,57.5934,8000.0
2013-08-02 14:40:00,65.08,65.11,65.0,65.03,20300.0,57.6111,57.6377,57.5403,57.5669,20300.0
2013-08-02 14:50:00,65.01,65.09,65.01,65.06,8100.0,57.5491,57.62,57.5491,57.5934,8100.0
2013-08-02 15:00:00,65.06,65.07,65.02,65.03,9100.0,57.5934,57.6023,57.558,57.5669,9100.0
2013-08-02 15:10:00,65.03,65.1,65.03,65.09,18000.0,57.5669,57.6288,57.5669,57.62,18000.0
2013-08-02 15:20:00,65.09,65.09,65.06,65.06,9600.0,57.62,57.62,57.5934,57.5934,9600.0
2013-08-02 15:30:00,65.06,65.09,65.03,65.05,12300.0,57.5934,57.62,57.5669,57.5846,12300.0
2013-08-02 15:40:00,65.05,65.14,65.05,65.11,61600.0,57.5846,57.6642,57.5846,57.6377,61600.0
2013-08-02 15:50:00,65.12,65.22,65.1,65.17,109200.0,57.6465,57.735,57.6288,57.6908,109200.0
2013-08-05 09:30:00,64.86,65.18,64.84,65.02,99100.0,57.4164,57.6996,57.3987,57.558,99100.0
2013-08-05 09:40:00,65.03,65.03,64.86,64.89,22000.0,57.5669,57.5669,57.4164,57.4429,22000.0
2013-08-05 09:50:00,64.89,65.06,64.89,65.01,14200.0,57.4429,57.5934,57.4429,57.5491,14200.0
2013-08-05 10:00:00,65.0,65.12,64.94,65.12,38500.0,57.5403,57.6465,57.4872,57.6465,38500.0
2013-08-05 10:10:00,65.11,65.25,65.11,65.25,9300.0,57.6377,57.7616,57.6377,57.7616,9300.0
2013-08-05 10:20:00,65.24,65.27,65.21,65.27,6700.0,57.7528,57.7793,57.7262,57.7793,6700.0
2013-08-05 10:30:00,65.27,65.37,65.27,65.31,9500.0,57.7793,57.8678,57.7793,57.8147,9500.0
2013-08-05 10:40:00,65.32,65.39,65.22,65.22,6800.0,57.8236,57.8855,57.735,57.735,6800.0
2013-08-05 10:50:00,65.21,65.22,65.11,65.11,9400.0,57.7262,57.735,57.6377,57.6377,9400.0
2013-08-05 11:00:00,65.13,65.17,65.06,65.06,5200.0,57.6554,57.6908,57.5934,57.5934,5200.0
2013-08-05 11:10:00,65.06,65.17,65.06,65.15,4300.0,57.5934,57.6908,57.5934,57.6731,4300.0
2013-08-05 11:20:00,65.14,65.15,65.05,65.07,9000.0,57.6642,57.6731,57.5846,57.6023,9000.0
2013-08-05 11:30:00,65.06,65.08,64.97,64.97,6800.0,57.5934,57.6111,57.5137,57.5137,6800.0
2013-08-05 11:40:00,64.97,65.04,64.95,65.01,4000.0,57.5137,57.5757,57.496,57.5491,4000.0
2013-08-05 11:50:00,65.02,65.08,65.02,65.07,5400.0,57.558,57.6111,57.558,57.6023,5400.0
2013-08-05 12:00:00,65.07,65.14,65.06,65.13,8100.0,57.6023,57.6642,57.5934,57.6554,8100.0
2013-08-05 12:10:00,65.12,65.19,65.11,65.18,4400.0,57.6465,57.7085,57.6377,57.6996,4400.0
2013-08-05 12:20:00,65.19,65.23,65.17,65.19,9800.0,57.7085,57.7439,57.6908,57.7085,9800.0
2013-08-05 12:30:00,65.2,65.2,65.12,65.12,5100.0,57.7173,57.7173,57.6465,57.6465,5100.0
2013-08-05 12:40:00,65.12,65.17,65.11,65.16,6200.0,57.6465,57.6908,57.6377,57.6819,6200.0
2013-08-05 12:50:00,65.16,65.17,65.06,65.08,4900.0,57.6819,57.6908,57.5934,57.6111,4900.0
2013-08-05 13:00:00,65.08,65.11,65.06,65.06,6100.0,57.6111,57.6377,57.5934,57.5934,6100.0
2013-08-05 13:10:00,65.05,65.11,65.03,65.1,8300.0,57.5846,57.6377,57.5669,57.6288,8300.0
2013-08-05 13:20:00,65.1,65.22,65.09,65.22,4900.0,57.6288,57.735,57.62,57.735,4900.0
2013-08-05 13:30:00,65.19,65.2,65.1,65.13,7100.0,57.7085,57.7173,57.6288,57.6554,7100.0
2013-08-05 13:40:00,65.12,65.18,65.12,65.16,6000.0,57.6465,57.6996,57.6465,57.6819,6000.0
2013-08-05 13:50:00,65.13,65.25,65.13,65.21,26400.0,57.6554,57.7616,57.6554,57.7262,26400.0
2013-08-05 14:00:00,65.18,65.19,65.13,65.17,70100.0,57.6996,57.7085,57.6554,57.6908,70100.0
2013-08-05 14:10:00,65.16,65.27,65.16,65.25,12900.0,57.6819,57.7793,57.6819,57.7616,12900.0
2013-08-05 14:20:00,65.26,65.27,65.21,65.26,36400.0,57.7705,57.7793,57.7262,57.7705,36400.0
2013-08-05 14:30:00,65.28,65.28,65.2,65.22,6900.0,57.7882,57.7882,57.7173,57.735,6900.0
2013-08-05 14:40:00,65.2,65.26,65.18,65.24,42800.0,57.7173,57.7705,57.6996,57.7528,42800.0
2013-08-05 14:50:00,65.25,65.31,65.25,65.31,7200.0,57.7616,57.8147,57.7616,57.8147,7200.0
2013-08-05 15:00:00,65.3,65.3,65.2,65.28,10200.0,57.8059,57.8059,57.7173,57.7882,10200.0
2013-08-05 15:10:00,65.27,65.33,65.26,65.33,10000.0,57.7793,57.8324,57.7705,57.8324,10000.0
2013-08-05 15:20:00,65.33,65.37,65.32,65.36,14700.0,57.8324,57.8678,57.8236,57.859,14700.0
2013-08-05 15:30:00,65.36,65.37,65.34,65.35,13500.0,57.859,57.8678,57.8413,57.8501,13500.0
2013-08-05 15:40:00,65.35,65.36,65.31,65.33,19800.0,57.8501,57.859,57.8147,57.8324,19800.0
2013-08-05 15:50:00,65.33,65.4,65.33,65.36,49400.0,57.8324,57.8944,57.8324,57.859,49400.0
2013-08-06 09:30:00,65.17,65.3,64.92,64.93,17100.0,57.6908,57.8059,57.4695,57.4783,17100.0
2013-08-06 09:40:00,64.93,64.93,64.81,64.83,8000.0,57.4783,57.4783,57.3721,57.3898,8000.0
2013-08-06 09:50:00,64.85,64.98,64.77,64.98,9100.0,57.4075,57.5226,57.3367,57.5226,9100.0
2013-08-06 10:00:00,64.99,65.05,64.8,64.93,12400.0,57.5314,57.5846,57.3632,57.4783,12400.0
2013-08-06 10:10:00,64.89,64.98,64.76,64.97,23700.0,57.4429,57.5226,57.3278,57.5137,23700.0
2013-08-06 10:20:00,64.94,64.94,64.88,64.92,9200.0,57.4872,57.4872,57.4341,57.4695,9200.0
2013-08-06 10:30:00,64.9,64.93,64.87,64.88,4900.0,57.4518,57.4783,57.4252,57.4341,4900.0
2013-08-06 10:40:00,64.84,64.89,64.8,64.87,13000.0,57.3987,57.4429,57.3632,57.4252,13000.0
2013-08-06 10:50:00,64.86,64.98,64.8,64.87,44800.0,57.4164,57.5226,57.3632,57.4252,44800.0
2013-08-06 11:00:00,64.81,64.86,64.79,64.83,7800.0,57.3721,57.4164,57.3544,57.3898,7800.0
2013-08-06 11:10:00,64.87,64.95,64.84,64.92,24200.0,57.4252,57.496,57.3987,57.4695,24200.0
2013-08-06 11:20:00,64.92,64.92,64.89,64.91,6500.0,57.4695,57.4695,57.4429,57.4606,6500.0
2013-08-06 11:30:00,64.89,64.9,64.84,64.85,9900.0,57.4429,57.4518,57.3987,57.4075,9900.0
2013-08-06 11:40:00,64.83,64.83,64.75,64.79,6600.0,57.3898,57.3898,57.319,57.3544,6600.0
2013-08-06 11:50:00,64.8,64.9,64.8,64.87,7600.0,57.3632,57.4518,57.3632,57.4252,7600.0
2013-08-06 12:00:00,64.87,64.92,64.86,64.9,23800.0,57.4252,57.4695,57.4164,57.4518,23800.0
2013-08-06 12:10:00,64.91,65.23,64.91,65.21,106500.0,57.4606,57.7439,57.4606,57.7262,106500.0
2013-08-06 12:20:00,65.2,65.41,65.2,65.29,46600.0,57.7173,57.9032,57.7173,57.797,46600.0
2013-08-06 12:30:00,65.32,65.32,65.1,65.1,10400.0,57.8236,57.8236,57.6288,57.6288,10400.0
2013-08-06 12:40:00,65.1,65.26,65.07,65.24,106000.0,57.6288,57.7705,57.6023,57.7528,106000.0
2013-08-06 12:50:00,65.23,65.23,65.12,65.18,2400.0,57.7439,57.7439,57.6465,57.6996,2400.0
2013-08-06 13:00:00,65.18,65.19,65.1,65.12,19200.0,57.6996,57.7085,57.6288,57.6465,19200.0
2013-08-06 13:10:00,65.12,65.17,65.09,65.16,18400.0,57.6465,57.6908,57.62,57.6819,18400.0
2013-08-06 13:20:00,65.17,65.18,65.13,65.16,6000.0,57.6908,57.6996,57.6554,57.6819,6000.0
2013-08-06 13:30:00,65.16,65.19,65.14,65.17,6400.0,57.6819,57.7085,57.6642,57.6908,6400.0
2013-08-06 13:40:00,65.19,65.24,65.19,65.22,3600.0,57.7085,57.7528,57.7085,57.735,3600.0
2013-08-06 13:50:00,65.21,65.26,65.2,65.24,46600.0,57.7262,57.7705,57.7173,57.7528,46600.0
2013-08-06 14:00:00,65.24,65.28,65.24,65.25,9500.0,57.7528,57.7882,57.7528,57.7616,9500.0
2013-08-06 14:10:00,65.26,65.26,65.19,65.19,10400.0,57.7705,57.7705,57.7085,57.7085,10400.0
2013-08-06 14:20:00,65.21,65.24,65.17,65.21,10900.0,57.7262,57.7528,57.6908,57.7262,10900.0
2013-08-06 14:30:00,65.23,65.23,65.13,65.16,12200.0,57.7439,57.7439,57.6554,57.6819,12200.0
2013-08-06 14:40:00,65.12,65.14,65.05,65.05,16800.0,57.6465,57.6642,57.5846,57.5846,16800.0
2013-08-06 14:50:00,65.06,65.12,65.06,65.11,10800.0,57.5934,57.6465,57.5934,57.6377,10800.0
2013-08-06 15:00:00,65.11,65.11,65.07,65.11,16700.0,57.6377,57.6377,57.6023,57.6377,16700.0
2013-08-06 15:10:00,65.11,65.17,65.11,65.12,20400.0,57.6377,57.6908,57.6377,57.6465,20400.0
2013-08-06 15:20:00,65.12,65.18,65.08,65.12,75500.0,57.6465,57.6996,57.6111,57.6465,75500.0
2013-08-06 15:30:00,65.12,65.13,65.03,65.04,25600.0,57.6465,57.6554,57.5669,57.5757,25600.0
2013-08-06 15:40:00,65.05,65.14,65.05,65.06,58800.0,57.5846,57.6642,57.5846,57.5934,58800.0
2013-08-06 15:50:00,65.05,65.18,65.01,65.17,104700.0,57.5846,57.6996,57.5491,57.6908,104700.0
2013-08-07 09:30:00,65.0,65.0,64.77,64.98,10100.0,57.5403,57.5403,57.3367,57.5226,10100.0
2013-08-07 09:40:00,64.9,65.11,64.9,65.03,8600.0,57.4518,57.6377,57.4518,57.5669,8600.0
2013-08-07 09:50:00,64.99,65.23,64.86,64.86,108400.0,57.5314,57.7439,57.4164,57.4164,108400.0
2013-08-07 10:00:00,64.86,64.86,64.72,64.79,15100.0,57.4164,57.4164,57.2924,57.3544,15100.0
2013-08-07 10:10:00,64.84,64.84,64.66,64.75,26600.0,57.3987,57.3987,57.2393,57.319,26600.0
2013-08-07 10:20:00,64.75,65.08,64.65,64.99,113000.0,57.319,57.6111,57.2305,57.5314,113000.0
2013-08-07 10:30:00,64.99,65.02,64.94,64.99,31000.0,57.5314,57.558,57.4872,57.5314,31000.0
2013-08-07 10:40:00,64.99,65.09,64.98,65.09,6800.0,57.5314,57.62,57.5226,57.62,6800.0
2013-08-07 10:50:00,65.08,65.08,65.0,65.05,50600.0,57.6111,57.6111,57.5403,57.5846,50600.0
2013-08-07 11:00:00,65.04,65.05,64.94,64.94,17900.0,57.5757,57.5846,57.4872,57.4872,17900.0
2013-08-07 11:10:00,64.94,64.98,64.85,64.85,26400.0,57.4872,57.5226,57.4075,57.4075,26400.0
2013-08-07 11:20:00,64.87,64.87,64.66,64.66,20600.0,57.4252,57.4252,57.2393,57.2393,20600.0
2013-08-07 11:30:00,64.66,64.77,64.59,64.75,68600.0,57.2393,57.3367,57.1774,57.319,68600.0
2013-08-07 11:40:00,64.75,64.9,64.75,64.85,8500.0,57.319,57.4518,57.319,57.4075,8500.0
2013-08-07 11:50:00,64.84,64.98,64.84,64.97,9900.0,57.3987,57.5226,57.3987,57.5137,9900.0
2013-08-07 12:00:00,64.95,65.06,64.94,65.01,13300.0,57.496,57.5934,57.4872,57.5491,13300.0
2013-08-07 12:10:00,65.03,65.04,65.0,65.0,4100.0,57.5669,57.5757,57.5403,57.5403,4100.0
2013-08-07 12:20:00,65.02,65.03,64.96,64.96,13100.0,57.558,57.5669,57.5049,57.5049,13100.0
2013-08-07 12:30:00,64.96,65.03,64.93,65.03,9800.0,57.5049,57.5669,57.4783,57.5669,9800.0
2013-08-07 12:40:00,65.0,65.03,65.0,65.02,6300.0,57.5403,57.5669,57.5403,57.558,6300.0
2013-08-07 12:50:00,65.02,65.07,64.98,65.0,10300.0,57.558,57.6023,57.5226,57.5403,10300.0
2013-08-07 13:00:00,65.01,65.06,64.98,65.02,23300.0,57.5491,57.5934,57.5226,57.558,23300.0
2013-08-07 13:10:00,65.01,65.37,65.01,65.23,109500.0,57.5491,57.8678,57.5491,57.7439,109500.0
2013-08-07 13:20:00,65.16,65.17,65.0,65.11,23600.0,57.6819,57.6908,57.5403,57.6377,23600.0
2013-08-07 13:30:00,65.06,65.08,64.99,65.0,4600.0,57.5934,57.6111,57.5314,57.5403,4600.0
2013-08-07 13:40:00,65.01,65.01,64.94,65.0,17300.0,57.5491,57.5491,57.4872,57.5403,17300.0
2013-08-07 13:50:00,64.99,65.16,64.94,65.16,29000.0,57.5314,57.6819,57.4872,57.6819,29000.0
2013-08-07 14:00:00,65.2,65.2,65.0,65.0,10400.0,57.7173,57.7173,57.5403,57.5403,10400.0
2013-08-07 14:10:00,65.0,65.13,64.97,65.05,17800.0,57.5403,57.6554,57.5137,57.5846,17800.0
2013-08-07 14:20:00,65.03,65.05,64.95,64.96,13200.0,57.5669,57.5846,57.496,57.5049,13200.0
2013-08-07 14:30:00,64.95,65.04,64.88,64.96,25100.0,57.496,57.5757,57.4341,57.5049,25100.0
2013-08-07 14:40:00,64.96,64.99,64.86,64.87,12700.0,57.5049,57.5314,57.4164,57.4252,12700.0
2013-08-07 14:50:00,64.86,64.99,64.78,64.97,20800.0,57.4164,57.5314,57.3455,57.5137,20800.0
2013-08-07 15:00:00,64.94,64.95,64.85,64.85,17100.0,57.4872,57.496,57.4075,57.4075,17100.0
2013-08-07 15:10:00,64.85,64.96,64.83,64.92,19100.0,57.4075,57.5049,57.3898,57.4695,19100.0
2013-08-07 15:20:00,64.91,64.94,64.86,64.9,21000.0,57.4606,57.4872,57.4164,57.4518,21000.0
2013-08-07 15:30:00,64.89,64.95,64.83,64.94,26100.0,57.4429,57.496,57.3898,57.4872,26100.0
2013-08-07 15:40:00,64.94,64.94,64.82,64.82,38900.0,57.4872,57.4872,57.381,57.381,38900.0
2013-08-07 15:50:00,64.81,64.82,64.7,64.76,75400.0,57.3721,57.381,57.2747,57.3278,75400.0
2013-08-08 09:30:00,65.13,65.13,64.75,64.84,19400.0,57.6554,57.6554,57.319,57.3987,19400.0
2013-08-08 09:40:00,64.85,65.21,64.85,65.09,55300.0,57.4075,57.7262,57.4075,57.62,55300.0
2013-08-08 09:50:00,65.09,65.09,64.86,65.0,9700.0,57.62,57.62,57.4164,57.5403,9700.0
2013-08-08 10:00:00,65.09,65.12,64.87,64.88,18300.0,57.62,57.6465,57.4252,57.4341,18300.0
2013-08-08 10:10:00,64.93,64.99,64.93,64.96,7400.0,57.4783,57.5314,57.4783,57.5049,7400.0
2013-08-08 10:20:00,64.97,65.01,64.92,64.92,7100.0,57.5137,57.5491,57.4695,57.4695,7100.0
2013-08-08 10:30:00,64.92,64.92,64.78,64.85,5000.0,57.4695,57.4695,57.3455,57.4075,5000.0
2013-08-08 10:40:00,64.84,64.87,64.72,64.8,6600.0,57.3987,57.4252,57.2924,57.3632,6600.0
2013-08-08 10:50:00,64.81,64.92,64.76,64.9,19700.0,57.3721,57.4695,57.3278,57.4518,19700.0
2013-08-08 11:00:00,64.9,64.9,64.84,64.89,3300.0,57.4518,57.4518,57.3987,57.4429,3300.0
2013-08-08 11:10:00,64.89,64.89,64.81,64.82,5500.0,57.4429,57.4429,57.3721,57.381,5500.0
2013-08-08 11:20:00,64.83,64.92,64.82,64.9,7300.0,57.3898,57.4695,57.381,57.4518,7300.0
2013-08-08 11:30:00,64.91,64.96,64.91,64.91,4800.0,57.4606,57.5049,57.4606,57.4606,4800.0
2013-08-08 11:40:00,64.91,64.91,64.85,64.86,2900.0,57.4606,57.4606,57.4075,57.4164,2900.0
2013-08-08 11:50:00,64.86,64.95,64.86,64.95,9500.0,57.4164,57.496,57.4164,57.496,9500.0
2013-08-08 12:00:00,64.96,65.0,64.9,64.98,18800.0,57.5049,57.5403,57.4518,57.5226,18800.0
2013-08-08 12:10:00,64.99,65.11,64.98,65.09,7700.0,57.5314,57.6377,57.5226,57.62,7700.0
2013-08-08 12:20:00,65.09,65.13,65.09,65.1,5000.0,57.62,57.6554,57.62,57.6288,5000.0
2013-08-08 12:30:00,65.1,65.14,65.1,65.11,6300.0,57.6288,57.6642,57.6288,57.6377,6300.0
2013-08-08 12:40:00,65.13,65.13,65.05,65.08,5000.0,57.6554,57.6554,57.5846,57.6111,5000.0
2013-08-08 12:50:00,65.1,65.18,65.07,65.15,30200.0,57.6288,57.6996,57.6023,57.6731,30200.0
2013-08-08 13:00:00,65.16,65.25,65.12,65.21,23900.0,57.6819,57.7616,57.6465,57.7262,23900.0
2013-08-08 13:10:00,65.24,65.25,65.17,65.25,55100.0,57.7528,57.7616,57.6908,57.7616,55100.0
2013-08-08 13:20:00,65.25,65.25,65.22,65.25,3000.0,57.7616,57.7616,57.735,57.7616,3000.0
2013-08-08 13:30:00,65.25,65.3,65.19,65.3,19000.0,57.7616,57.8059,57.7085,57.8059,19000.0
2013-08-08 13:40:00,65.25,65.33,65.25,65.32,12400.0,57.7616,57.8324,57.7616,57.8236,12400.0
2013-08-08 13:50:00,65.32,65.46,65.3,65.46,38600.0,57.8236,57.9475,57.8059,57.9475,38600.0
2013-08-08 14:00:00,65.44,65.65,65.42,65.63,35700.0,57.9298,58.1157,57.9121,58.098,35700.0
2013-08-08 14:10:00,65.6,65.64,65.5,65.52,13100.0,58.0714,58.1068,57.9829,58.0006,13100.0
2013-08-08 14:20:00,65.54,65.55,65.51,65.52,8600.0,58.0183,58.0272,57.9918,58.0006,8600.0
2013-08-08 14:30:00,65.54,65.54,65.5,65.51,13900.0,58.0183,58.0183,57.9829,57.9918,13900.0
2013-08-08 14:40:00,65.52,65.55,65.51,65.52,8500.0,58.0006,58.0272,57.9918,58.0006,8500.0
2013-08-08 14:50:00,65.53,65.53,65.49,65.51,13000.0,58.0095,58.0095,57.9741,57.9918,13000.0
2013-08-08 15:00:00,65.52,65.53,65.45,65.5,15600.0,58.0006,58.0095,57.9387,57.9829,15600.0
2013-08-08 15:10:00,65.49,65.55,65.49,65.55,11900.0,57.9741,58.0272,57.9741,58.0272,11900.0
2013-08-08 15:20:00,65.55,65.61,65.53,65.61,19800.0,58.0272,58.0803,58.0095,58.0803,19800.0
2013-08-08 15:30:00,65.61,65.64,65.53,65.55,19900.0,58.0803,58.1068,58.0095,58.0272,19900.0
2013-08-08 15:40:00,65.55,65.55,65.5,65.53,28400.0,58.0272,58.0272,57.9829,58.0095,28400.0
2013-08-08 15:50:00,65.53,65.53,65.43,65.43,55600.0,58.0095,58.0095,57.9209,57.9209,55600.0
2013-08-09 09:30:00,65.44,65.48,65.07,65.43,11800.0,57.9298,57.9652,57.6023,57.9209,11800.0
2013-08-09 09:40:00,65.41,65.62,65.4,65.46,4300.0,57.9032,58.0891,57.8944,57.9475,4300.0
2013-08-09 09:50:00,65.51,65.53,65.34,65.4,2700.0,57.9918,58.0095,57.8413,57.8944,2700.0
2013-08-09 10:00:00,65.39,65.44,65.17,65.22,3500.0,57.8855,57.9298,57.6908,57.735,3500.0
2013-08-09 10:10:00,65.2,65.21,65.14,65.14,4000.0,57.7173,57.7262,57.6642,57.6642,4000.0
2013-08-09 10:20:00,65.12,65.34,65.07,65.22,6700.0,57.6465,57.8413,57.6023,57.735,6700.0
2013-08-09 10:30:00,65.28,65.34,65.26,65.3,12100.0,57.7882,57.8413,57.7705,57.8059,12100.0
2013-08-09 10:40:00,65.3,65.49,65.3,65.4,24200.0,57.8059,57.9741,57.8059,57.8944,24200.0
2013-08-09 10:50:00,65.37,65.39,65.17,65.17,13500.0,57.8678,57.8855,57.6908,57.6908,13500.0
2013-08-09 11:00:00,65.17,65.19,65.02,65.15,40100.0,57.6908,57.7085,57.558,57.6731,40100.0
2013-08-09 11:10:00,65.16,65.23,65.16,65.2,2900.0,57.6819,57.7439,57.6819,57.7173,2900.0
2013-08-09 11:20:00,65.21,65.21,64.97,65.07,7000.0,57.7262,57.7262,57.5137,57.6023,7000.0
2013-08-09 11:30:00,65.05,65.09,65.04,65.06,3900.0,57.5846,57.62,57.5757,57.5934,3900.0
2013-08-09 11:40:00,65.05,65.18,65.01,65.18,6400.0,57.5846,57.6996,57.5491,57.6996,6400.0
2013-08-09 11:50:00,65.21,65.21,65.08,65.1,4600.0,57.7262,57.7262,57.6111,57.6288,4600.0
2013-08-09 12:00:00,65.1,65.14,65.07,65.08,27000.0,57.6288,57.6642,57.6023,57.6111,27000.0
2013-08-09 12:10:00,65.09,65.23,65.09,65.22,5400.0,57.62,57.7439,57.62,57.735,5400.0
2013-08-09 12:20:00,65.21,65.21,65.17,65.19,4000.0,57.7262,57.7262,57.6908,57.7085,4000.0
2013-08-09 12:30:00,65.16,65.25,65.16,65.25,5200.0,57.6819,57.7616,57.6819,57.7616,5200.0
2013-08-09 12:40:00,65.28,65.28,65.24,65.26,3500.0,57.7882,57.7882,57.7528,57.7705,3500.0
2013-08-09 12:50:00,65.26,65.26,65.2,65.22,3000.0,57.7705,57.7705,57.7173,57.735,3000.0
2013-08-09 13:00:00,65.2,65.2,65.12,65.13,6000.0,57.7173,57.7173,57.6465,57.6554,6000.0
2013-08-09 13:10:00,65.13,65.14,65.12,65.12,3500.0,57.6554,57.6642,57.6465,57.6465,3500.0
2013-08-09 13:20:00,65.13,65.29,65.13,65.29,5200.0,57.6554,57.797,57.6554,57.797,5200.0
2013-08-09 13:30:00,65.3,65.32,65.25,65.26,3300.0,57.8059,57.8236,57.7616,57.7705,3300.0
2013-08-09 13:40:00,65.27,65.27,65.23,65.23,2900.0,57.7793,57.7793,57.7439,57.7439,2900.0
2013-08-09 13:50:00,65.23,65.27,65.22,65.25,4000.0,57.7439,57.7793,57.735,57.7616,4000.0
2013-08-09 14:00:00,65.24,65.32,65.21,65.23,5400.0,57.7528,57.8236,57.7262,57.7439,5400.0
2013-08-09 14:10:00,65.23,65.28,65.19,65.21,4800.0,57.7439,57.7882,57.7085,57.7262,4800.0
2013-08-09 14:20:00,65.21,65.24,65.2,65.23,5300.0,57.7262,57.7528,57.7173,57.7439,5300.0
2013-08-09 14:30:00,65.23,65.25,65.1,65.1,7800.0,57.7439,57.7616,57.6288,57.6288,7800.0
2013-08-09 14:40:00,65.1,65.2,65.09,65.2,8000.0,57.6288,57.7173,57.62,57.7173,8000.0
2013-08-09 14:50:00,65.2,65.2,65.12,65.16,8600.0,57.7173,57.7173,57.6465,57.6819,8600.0
2013-08-09 15:00:00,65.17,65.22,65.14,65.17,13900.0,57.6908,57.735,57.6642,57.6908,13900.0
2013-08-09 15:10:00,65.17,65.22,65.14,65.22,8400.0,57.6908,57.735,57.6642,57.735,8400.0
2013-08-09 15:20:00,65.23,65.3,65.18,65.23,15200.0,57.7439,57.8059,57.6996,57.7439,15200.0
2013-08-09 15:30:00,65.24,65.28,65.18,65.26,12900.0,57.7528,57.7882,57.6996,57.7705,12900.0
2013-08-09 15:40:00,65.26,65.26,65.1,65.21,23700.0,57.7705,57.7705,57.6288,57.7262,23700.0
2013-08-09 15:50:00,65.21,65.23,65.13,65.17,38300.0,57.7262,57.7439,57.6554,57.6908,38300.0
2013-08-12 09:30:00,64.97,65.18,64.97,65.11,6000.0,57.5137,57.6996,57.5137,57.6377,6000.0
2013-08-12 09:40:00,65.14,65.31,65.12,65.31,5500.0,57.6642,57.8147,57.6465,57.8147,5500.0
2013-08-12 09:50:00,65.26,65.42,65.26,65.42,6100.0,57.7705,57.9121,57.7705,57.9121,6100.0
2013-08-12 10:00:00,65.37,65.45,65.35,65.35,3600.0,57.8678,57.9387,57.8501,57.8501,3600.0
2013-08-12 10:10:00,65.38,65.48,65.32,65.34,6400.0,57.8767,57.9652,57.8236,57.8413,6400.0
2013-08-12 10:20:00,65.33,65.35,65.18,65.2,4000.0,57.8324,57.8501,57.6996,57.7173,4000.0
2013-08-12 10:30:00,65.18,65.47,65.17,65.46,57400.0,57.6996,57.9564,57.6908,57.9475,57400.0
2013-08-12 10:40:00,65.48,65.51,65.41,65.49,19500.0,57.9652,57.9918,57.9032,57.9741,19500.0
2013-08-12 10:50:00,65.47,65.52,65.44,65.49,1900.0,57.9564,58.0006,57.9298,57.9741,1900.0
2013-08-12 11:00:00,65.48,65.49,65.34,65.34,2300.0,57.9652,57.9741,57.8413,57.8413,2300.0
2013-08-12 11:10:00,65.31,65.34,65.29,65.29,1700.0,57.8147,57.8413,57.797,57.797,1700.0
2013-08-12 11:20:00,65.29,65.5,65.28,65.5,10700.0,57.797,57.9829,57.7882,57.9829,10700.0
2013-08-12 11:30:00,65.47,65.58,65.36,65.58,75800.0,57.9564,58.0537,57.859,58.0537,75800.0
2013-08-12 11:40:00,65.59,65.61,65.55,65.56,2800.0,58.0626,58.0803,58.0272,58.036,2800.0
2013-08-12 11:50:00,65.58,65.58,65.53,65.56,4100.0,58.0537,58.0537,58.0095,58.036,4100.0
2013-08-12 12:00:00,65.57,65.57,65.45,65.46,3900.0,58.0449,58.0449,57.9387,57.9475,3900.0
2013-08-12 12:10:00,65.45,65.47,65.37,65.37,3500.0,57.9387,57.9564,57.8678,57.8678,3500.0
2013-08-12 12:20:00,65.37,65.6,65.34,65.57,30500.0,57.8678,58.0714,57.8413,58.0449,30500.0
2013-08-12 12:30:00,65.52,65.54,65.41,65.44,5600.0,58.0006,58.0183,57.9032,57.9298,5600.0
2013-08-12 12:40:00,65.46,65.53,65.43,65.51,20400.0,57.9475,58.0095,57.9209,57.9918,20400.0
2013-08-12 12:50:00,65.48,65.49,65.43,65.46,2500.0,57.9652,57.9741,57.9209,57.9475,2500.0
2013-08-12 13:00:00,65.46,65.49,65.43,65.44,3500.0,57.9475,57.9741,57.9209,57.9298,3500.0
2013-08-12 13:10:00,65.47,65.47,65.36,65.39,3900.0,57.9564,57.9564,57.859,57.8855,3900.0
2013-08-12 13:20:00,65.37,65.44,65.35,65.37,2800.0,57.8678,57.9298,57.8501,57.8678,2800.0
2013-08-12 13:30:00,65.38,65.42,65.34,65.34,5500.0,57.8767,57.9121,57.8413,57.8413,5500.0
2013-08-12 13:40:00,65.34,65.35,65.23,65.23,4200.0,57.8413,57.8501,57.7439,57.7439,4200.0
2013-08-12 13:50:00,65.23,65.26,65.15,65.16,9800.0,57.7439,57.7705,57.6731,57.6819,9800.0
2013-08-12 14:00:00,65.16,65.24,65.1,65.19,56800.0,57.6819,57.7528,57.6288,57.7085,56800.0
2013-08-12 14:10:00,65.19,65.2,65.12,65.13,5700.0,57.7085,57.7173,57.6465,57.6554,5700.0
2013-08-12 14:20:00,65.13,65.14,65.04,65.05,8100.0,57.6554,57.6642,57.5757,57.5846,8100.0
2013-08-12 14:30:00,65.06,65.08,65.03,65.08,6000.0,57.5934,57.6111,57.5669,57.6111,6000.0
2013-08-12 14:40:00,65.06,65.11,65.04,65.09,8100.0,57.5934,57.6377,57.5757,57.62,8100.0
2013-08-12 14:50:00,65.1,65.13,65.04,65.09,5100.0,57.6288,57.6554,57.5757,57.62,5100.0
2013-08-12 15:00:00,65.07,65.1,65.05,65.07,9100.0,57.6023,57.6288,57.5846,57.6023,9100.0
2013-08-12 15:10:00,65.07,65.1,65.01,65.01,9300.0,57.6023,57.6288,57.5491,57.5491,9300.0
2013-08-12 15:20:00,65.04,65.12,65.02,65.03,8600.0,57.5757,57.6465,57.558,57.5669,8600.0
2013-08-12 15:30:00,65.03,65.12,65.03,65.11,14900.0,57.5669,57.6465,57.5669,57.6377,14900.0
2013-08-12 15:40:00,65.12,65.17,65.09,65.16,15000.0,57.6465,57.6908,57.62,57.6819,15000.0
2013-08-12 15:50:00,65.14,65.14,65.02,65.05,41100.0,57.6642,57.6642,57.558,57.5846,41100.0
2013-08-13 09:30:00,65.15,65.15,64.98,65.08,3200.0,57.6731,57.6731,57.5226,57.6111,3200.0
2013-08-13 09:40:00,65.08,65.1,64.98,65.03,4000.0,57.6111,57.6288,57.5226,57.5669,4000.0
2013-08-13 09:50:00,65.03,65.05,64.92,65.05,2900.0,57.5669,57.5846,57.4695,57.5846,2900.0
2013-08-13 10:00:00,64.97,65.06,64.81,64.86,5400.0,57.5137,57.5934,57.3721,57.4164,5400.0
2013-08-13 10:10:00,64.85,64.89,64.7,64.81,4000.0,57.4075,57.4429,57.2747,57.3721,4000.0
2013-08-13 10:20:00,64.82,64.86,64.76,64.85,7200.0,57.381,57.4164,57.3278,57.4075,7200.0
2013-08-13 10:30:00,64.84,64.89,64.8,64.84,3700.0,57.3987,57.4429,57.3632,57.3987,3700.0
2013-08-13 10:40:00,64.88,64.92,64.81,64.92,5900.0,57.4341,57.4695,57.3721,57.4695,5900.0
2013-08-13 10:50:00,64.9,64.92,64.8,64.91,6100.0,57.4518,57.4695,57.3632,57.4606,6100.0
2013-08-13 11:00:00,64.92,65.02,64.91,64.99,4100.0,57.4695,57.558,57.4606,57.5314,4100.0
2013-08-13 11:10:00,64.96,65.01,64.94,65.01,4300.0,57.5049,57.5491,57.4872,57.5491,4300.0
2013-08-13 11:20:00,64.99,65.08,64.99,65.05,10100.0,57.5314,57.6111,57.5314,57.5846,10100.0
2013-08-13 11:30:00,65.07,65.14,65.04,65.1,5300.0,57.6023,57.6642,57.5757,57.6288,5300.0
2013-08-13 11:40:00,65.1,65.12,65.09,65.1,2700.0,57.6288,57.6465,57.62,57.6288,2700.0
2013-08-13 11:50:00,65.11,65.12,65.07,65.08,3700.0,57.6377,57.6465,57.6023,57.6111,3700.0
2013-08-13 12:00:00,65.08,65.09,64.99,65.08,6000.0,57.6111,57.62,57.5314,57.6111,6000.0
2013-08-13 12:10:00,65.08,65.11,65.08,65.11,6200.0,57.6111,57.6377,57.6111,57.6377,6200.0
2013-08-13 12:20:00,65.12,65.18,65.12,65.16,5800.0,57.6465,57.6996,57.6465,57.6819,5800.0
2013-08-13 12:30:00,65.19,65.26,65.19,65.25,5100.0,57.7085,57.7705,57.7085,57.7616,5100.0
2013-08-13 12:40:00,65.26,65.27,65.23,65.25,7400.0,57.7705,57.7793,57.7439,57.7616,7400.0
2013-08-13 12:50:00,65.27,65.27,65.21,65.22,4200.0,57.7793,57.7793,57.7262,57.735,4200.0
2013-08-13 13:00:00,65.23,65.25,65.21,65.25,7000.0,57.7439,57.7616,57.7262,57.7616,7000.0
2013-08-13 13:10:00,65.25,65.3,65.24,65.28,6700.0,57.7616,57.8059,57.7528,57.7882,6700.0
2013-08-13 13:20:00,65.3,65.37,65.29,65.34,4700.0,57.8059,57.8678,57.797,57.8413,4700.0
2013-08-13 13:30:00,65.33,65.33,65.28,65.29,2600.0,57.8324,57.8324,57.7882,57.797,2600.0
2013-08-13 13:40:00,65.27,65.3,65.26,65.29,2200.0,57.7793,57.8059,57.7705,57.797,2200.0
2013-08-13 13:50:00,65.29,65.32,65.25,65.25,3900.0,57.797,57.8236,57.7616,57.7616,3900.0
2013-08-13 14:00:00,65.24,65.29,65.22,65.27,5400.0,57.7528,57.797,57.735,57.7793,5400.0
2013-08-13 14:10:00,65.27,65.27,65.25,65.25,2000.0,57.7793,57.7793,57.7616,57.7616,2000.0
2013-08-13 14:20:00,65.24,65.24,65.14,65.17,11300.0,57.7528,57.7528,57.6642,57.6908,11300.0
2013-08-13 14:30:00,65.16,65.16,64.99,65.0,11900.0,57.6819,57.6819,57.5314,57.5403,11900.0
2013-08-13 14:40:00,65.0,65.08,64.99,65.07,7900.0,57.5403,57.6111,57.5314,57.6023,7900.0
2013-08-13 14:50:00,65.05,65.14,65.05,65.11,10500.0,57.5846,57.6642,57.5846,57.6377,10500.0
2013-08-13 15:00:00,65.11,65.16,65.11,65.14,5700.0,57.6377,57.6819,57.6377,57.6642,5700.0
2013-08-13 15:10:00,65.15,65.15,65.01,65.03,8400.0,57.6731,57.6731,57.5491,57.5669,8400.0
2013-08-13 15:20:00,65.03,65.11,65.03,65.07,6900.0,57.5669,57.6377,57.5669,57.6023,6900.0
2013-08-13 15:30:00,65.07,65.08,65.01,65.01,10000.0,57.6023,57.6111,57.5491,57.5491,10000.0
2013-08-13 15:40:00,65.01,65.03,64.98,65.0,17500.0,57.5491,57.5669,57.5226,57.5403,17500.0
2013-08-13 15:50:00,64.99,65.11,64.97,65.08,64600.0,57.5314,57.6377,57.5137,57.6111,64600.0
2013-08-14 09:30:00,64.99,65.09,64.93,65.01,5200.0,57.5314,57.62,57.4783,57.5491,5200.0
2013-08-14 09:40:00,65.06,65.07,64.81,65.0,4600.0,57.5934,57.6023,57.3721,57.5403,4600.0
2013-08-14 09:50:00,64.99,64.99,64.86,64.89,4900.0,57.5314,57.5314,57.4164,57.4429,4900.0
2013-08-14 10:00:00,64.96,64.96,64.81,64.84,4100.0,57.5049,57.5049,57.3721,57.3987,4100.0
2013-08-14 10:10:00,64.81,64.86,64.77,64.81,6800.0,57.3721,57.4164,57.3367,57.3721,6800.0
2013-08-14 10:20:00,64.8,64.84,64.75,64.75,6800.0,57.3632,57.3987,57.319,57.319,6800.0
2013-08-14 10:30:00,64.76,64.83,64.72,64.73,16200.0,57.3278,57.3898,57.2924,57.3013,16200.0
2013-08-14 10:40:00,64.74,64.74,64.56,64.58,3800.0,57.3101,57.3101,57.1508,57.1685,3800.0
2013-08-14 10:50:00,64.6,64.71,64.6,64.71,2800.0,57.1862,57.2836,57.1862,57.2836,2800.0
2013-08-14 11:00:00,64.69,64.73,64.67,64.69,4700.0,57.2659,57.3013,57.2482,57.2659,4700.0
2013-08-14 11:10:00,64.71,64.71,64.64,64.7,3700.0,57.2836,57.2836,57.2216,57.2747,3700.0
2013-08-14 11:20:00,64.71,64.73,64.59,64.68,20300.0,57.2836,57.3013,57.1774,57.257,20300.0
2013-08-14 11:30:00,64.67,64.72,64.64,64.64,4100.0,57.2482,57.2924,57.2216,57.2216,4100.0
2013-08-14 11:40:00,64.66,64.69,64.61,64.61,6200.0,57.2393,57.2659,57.1951,57.1951,6200.0
2013-08-14 11:50:00,64.61,64.62,64.52,64.62,9300.0,57.1951,57.2039,57.1154,57.2039,9300.0
2013-08-14 12:00:00,64.63,64.63,64.53,64.53,3600.0,57.2128,57.2128,57.1242,57.1242,3600.0
2013-08-14 12:10:00,64.52,64.59,64.5,64.59,7200.0,57.1154,57.1774,57.0977,57.1774,7200.0
2013-08-14 12:20:00,64.59,64.59,64.5,64.55,4500.0,57.1774,57.1774,57.0977,57.1419,4500.0
2013-08-14 12:30:00,64.57,64.63,64.54,64.54,3100.0,57.1596,57.2128,57.1331,57.1331,3100.0
2013-08-14 12:40:00,64.54,64.57,64.51,64.54,5300.0,57.1331,57.1596,57.1065,57.1331,5300.0
2013-08-14 12:50:00,64.55,64.57,64.48,64.51,5900.0,57.1419,57.1596,57.08,57.1065,5900.0
2013-08-14 13:00:00,64.51,64.53,64.47,64.48,7500.0,57.1065,57.1242,57.0711,57.08,7500.0
2013-08-14 13:10:00,64.48,64.5,64.46,64.49,3400.0,57.08,57.0977,57.0623,57.0888,3400.0
2013-08-14 13:20:00,64.49,64.5,64.46,64.49,5700.0,57.0888,57.0977,57.0623,57.0888,5700.0
2013-08-14 13:30:00,64.47,64.5,64.38,64.48,7500.0,57.0711,57.0977,56.9915,57.08,7500.0
2013-08-14 13:40:00,64.45,64.47,64.42,64.45,5500.0,57.0534,57.0711,57.0269,57.0534,5500.0
2013-08-14 13:50:00,64.45,64.47,64.38,64.44,4600.0,57.0534,57.0711,56.9915,57.0446,4600.0
2013-08-14 14:00:00,64.44,64.46,64.38,64.42,3700.0,57.0446,57.0623,56.9915,57.0269,3700.0
2013-08-14 14:10:00,64.41,64.43,64.37,64.4,7000.0,57.018,57.0357,56.9826,57.0092,7000.0
2013-08-14 14:20:00,64.39,64.41,64.32,64.4,11200.0,57.0003,57.018,56.9383,57.0092,11200.0
2013-08-14 14:30:00,64.39,64.41,64.29,64.39,14200.0,57.0003,57.018,56.9118,57.0003,14200.0
2013-08-14 14:40:00,64.37,64.42,64.31,64.37,14500.0,56.9826,57.0269,56.9295,56.9826,14500.0
2013-08-14 14:50:00,64.37,64.38,64.31,64.32,7500.0,56.9826,56.9915,56.9295,56.9383,7500.0
2013-08-14 15:00:00,64.33,64.35,64.29,64.32,8400.0,56.9472,56.9649,56.9118,56.9383,8400.0
2013-08-14 15:10:00,64.3,64.37,64.3,64.34,12500.0,56.9206,56.9826,56.9206,56.956,12500.0
2013-08-14 15:20:00,64.34,64.35,64.3,64.35,10900.0,56.956,56.9649,56.9206,56.9649,10900.0
2013-08-14 15:30:00,64.35,64.35,64.27,64.33,17000.0,56.9649,56.9649,56.8941,56.9472,17000.0
2013-08-14 15:40:00,64.33,64.36,64.27,64.34,20600.0,56.9472,56.9737,56.8941,56.956,20600.0
2013-08-14 15:50:00,64.33,64.35,64.27,64.27,37400.0,56.9472,56.9649,56.8941,56.8941,37400.0
2013-08-15 09:30:00,63.9,63.94,63.57,63.57,11300.0,56.5665,56.6019,56.2744,56.2744,11300.0
2013-08-15 09:40:00,63.56,63.56,63.29,63.29,44500.0,56.2656,56.2656,56.0265,56.0265,44500.0
2013-08-15 09:50:00,63.33,63.35,63.11,63.11,5500.0,56.062,56.0797,55.8672,55.8672,5500.0
2013-08-15 10:00:00,63.14,63.27,63.09,63.13,8700.0,55.8938,56.0088,55.8495,55.8849,8700.0
2013-08-15 10:10:00,63.14,63.23,63.08,63.22,9900.0,55.8938,55.9734,55.8406,55.9646,9900.0
2013-08-15 10:20:00,63.22,63.32,63.22,63.32,11100.0,55.9646,56.0531,55.9646,56.0531,11100.0
2013-08-15 10:30:00,63.3,63.32,63.23,63.28,7200.0,56.0354,56.0531,55.9734,56.0177,7200.0
2013-08-15 10:40:00,63.27,63.3,63.15,63.19,10300.0,56.0088,56.0354,55.9026,55.938,10300.0
2013-08-15 10:50:00,63.2,63.28,63.2,63.26,3600.0,55.9469,56.0177,55.9469,56.0,3600.0
2013-08-15 11:00:00,63.26,63.27,63.22,63.27,4400.0,56.0,56.0088,55.9646,56.0088,4400.0
2013-08-15 11:10:00,63.27,63.28,63.24,63.26,7800.0,56.0088,56.0177,55.9823,56.0,7800.0
2013-08-15 11:20:00,63.26,63.27,63.22,63.24,8800.0,56.0,56.0088,55.9646,55.9823,8800.0
2013-08-15 11:30:00,63.24,63.28,63.22,63.26,13600.0,55.9823,56.0177,55.9646,56.0,13600.0
2013-08-15 11:40:00,63.28,63.28,63.23,63.25,4800.0,56.0177,56.0177,55.9734,55.9911,4800.0
2013-08-15 11:50:00,63.28,63.29,63.2,63.2,4100.0,56.0177,56.0265,55.9469,55.9469,4100.0
2013-08-15 12:00:00,63.21,63.25,63.18,63.2,19600.0,55.9557,55.9911,55.9292,55.9469,19600.0
2013-08-15 12:10:00,63.22,63.26,63.13,63.26,10600.0,55.9646,56.0,55.8849,56.0,10600.0
2013-08-15 12:20:00,63.27,63.32,63.26,63.27,2800.0,56.0088,56.0531,56.0,56.0088,2800.0
2013-08-15 12:30:00,63.27,63.29,63.21,63.22,2400.0,56.0088,56.0265,55.9557,55.9646,2400.0
2013-08-15 12:40:00,63.2,63.22,63.11,63.11,4400.0,55.9469,55.9646,55.8672,55.8672,4400.0
2013-08-15 12:50:00,63.12,63.2,63.1,63.13,15200.0,55.8761,55.9469,55.8583,55.8849,15200.0
2013-08-15 13:00:00,63.13,63.15,63.07,63.1,2800.0,55.8849,55.9026,55.8318,55.8583,2800.0
2013-08-15 13:10:00,63.1,63.11,63.03,63.07,13800.0,55.8583,55.8672,55.7964,55.8318,13800.0
2013-08-15 13:20:00,63.07,63.07,62.99,63.02,8300.0,55.8318,55.8318,55.761,55.7875,8300.0
2013-08-15 13:30:00,63.01,63.05,63.01,63.05,7600.0,55.7787,55.8141,55.7787,55.8141,7600.0
2013-08-15 13:40:00,63.03,63.05,63.0,63.05,8800.0,55.7964,55.8141,55.7698,55.8141,8800.0
2013-08-15 13:50:00,63.02,63.02,62.94,62.95,8600.0,55.7875,55.7875,55.7167,55.7256,8600.0
2013-08-15 14:00:00,62.95,62.96,62.83,62.83,6900.0,55.7256,55.7344,55.6193,55.6193,6900.0
2013-08-15 14:10:00,62.83,62.85,62.78,62.79,11000.0,55.6193,55.637,55.5751,55.5839,11000.0
2013-08-15 14:20:00,62.79,62.92,62.77,62.88,24100.0,55.5839,55.699,55.5662,55.6636,24100.0
2013-08-15 14:30:00,62.88,62.94,62.79,62.8,17500.0,55.6636,55.7167,55.5839,55.5928,17500.0
2013-08-15 14:40:00,62.81,62.86,62.76,62.76,18600.0,55.6016,55.6459,55.5574,55.5574,18600.0
2013-08-15 14:50:00,62.75,62.77,62.72,62.75,12700.0,55.5485,55.5662,55.522,55.5485,12700.0
2013-08-15 15:00:00,62.73,62.75,62.7,62.71,15200.0,55.5308,55.5485,55.5043,55.5131,15200.0
2013-08-15 15:10:00,62.7,62.73,62.66,62.71,8200.0,55.5043,55.5308,55.4688,55.5131,8200.0
2013-08-15 15:20:00,62.7,62.77,62.68,62.74,11200.0,55.5043,55.5662,55.4866,55.5397,11200.0
2013-08-15 15:30:00,62.75,62.77,62.74,62.76,20600.0,55.5485,55.5662,55.5397,55.5574,20600.0
2013-08-15 15:40:00,62.76,62.8,62.74,62.78,25500.0,55.5574,55.5928,55.5397,55.5751,25500.0
2013-08-15 15:50:00,62.77,62.81,62.69,62.7,56900.0,55.5662,55.6016,55.4954,55.5043,56900.0
2013-08-16 09:30:00,62.51,62.66,62.38,62.66,54300.0,55.3361,55.4688,55.221,55.4688,54300.0
2013-08-16 09:40:00,62.67,62.83,62.67,62.82,14900.0,55.4777,55.6193,55.4777,55.6105,14900.0
2013-08-16 09:50:00,62.82,62.82,62.55,62.68,14000.0,55.6105,55.6105,55.3715,55.4866,14000.0
2013-08-16 10:00:00,62.68,62.77,62.55,62.73,13800.0,55.4866,55.5662,55.3715,55.5308,13800.0
2013-08-16 10:10:00,62.69,62.77,62.6,62.77,13100.0,55.4954,55.5662,55.4157,55.5662,13100.0
2013-08-16 10:20:00,62.76,62.77,62.59,62.68,13300.0,55.5574,55.5662,55.4069,55.4866,13300.0
2013-08-16 10:30:00,62.65,62.77,62.65,62.76,11000.0,55.46,55.5662,55.46,55.5574,11000.0
2013-08-16 10:40:00,62.75,62.76,62.68,62.75,11300.0,55.5485,55.5574,55.4866,55.5485,11300.0
2013-08-16 10:50:00,62.73,62.75,62.7,62.7,13400.0,55.5308,55.5485,55.5043,55.5043,13400.0
2013-08-16 11:00:00,62.7,62.72,62.67,62.7,11900.0,55.5043,55.522,55.4777,55.5043,11900.0
2013-08-16 11:10:00,62.68,62.72,62.63,62.68,13700.0,55.4866,55.522,55.4423,55.4866,13700.0
2013-08-16 11:20:00,62.68,62.69,62.58,62.58,11200.0,55.4866,55.4954,55.398,55.398,11200.0
2013-08-16 11:30:00,62.58,62.61,62.56,62.6,10600.0,55.398,55.4246,55.3803,55.4157,10600.0
2013-08-16 11:40:00,62.61,62.64,62.6,62.61,8600.0,55.4246,55.4511,55.4157,55.4246,8600.0
2013-08-16 11:50:00,62.6,62.63,62.58,62.63,8900.0,55.4157,55.4423,55.398,55.4423,8900.0
2013-08-16 12:00:00,62.65,62.65,62.58,62.59,7800.0,55.46,55.46,55.398,55.4069,7800.0
2013-08-16 12:10:00,62.58,62.68,62.58,62.68,9800.0,55.398,55.4866,55.398,55.4866,9800.0
2013-08-16 12:20:00,62.69,62.7,62.54,62.54,10500.0,55.4954,55.5043,55.3626,55.3626,10500.0
2013-08-16 12:30:00,62.54,62.55,62.43,62.43,15100.0,55.3626,55.3715,55.2652,55.2652,15100.0
2013-08-16 12:40:00,62.42,62.47,62.37,62.46,12300.0,55.2564,55.3007,55.2121,55.2918,12300.0
2013-08-16 12:50:00,62.45,62.5,62.45,62.45,8300.0,55.2829,55.3272,55.2829,55.2829,8300.0
2013-08-16 13:00:00,62.45,62.48,62.35,62.36,9100.0,55.2829,55.3095,55.1944,55.2033,9100.0
2013-08-16 13:10:00,62.35,62.35,62.3,62.31,7600.0,55.1944,55.1944,55.1502,55.159,7600.0
2013-08-16 13:20:00,62.31,62.4,62.31,62.31,13900.0,55.159,55.2387,55.159,55.159,13900.0
2013-08-16 13:30:00,62.3,62.36,62.27,62.27,19200.0,55.1502,55.2033,55.1236,55.1236,19200.0
2013-08-16 13:40:00,62.28,62.4,62.28,62.4,15700.0,55.1325,55.2387,55.1325,55.2387,15700.0
2013-08-16 13:50:00,62.39,62.41,62.32,62.32,14700.0,55.2298,55.2475,55.1679,55.1679,14700.0
2013-08-16 14:00:00,62.32,62.4,62.31,62.31,15400.0,55.1679,55.2387,55.159,55.159,15400.0
2013-08-16 14:10:00,62.33,62.39,62.27,62.29,13500.0,55.1767,55.2298,55.1236,55.1413,13500.0
2013-08-16 14:20:00,62.29,62.4,62.28,62.4,12900.0,55.1413,55.2387,55.1325,55.2387,12900.0
2013-08-16 14:30:00,62.38,62.38,62.29,62.36,20800.0,55.221,55.221,55.1413,55.2033,20800.0
2013-08-16 14:40:00,62.37,62.47,62.36,62.46,15700.0,55.2121,55.3007,55.2033,55.2918,15700.0
2013-08-16 14:50:00,62.45,62.51,62.42,62.5,18200.0,55.2829,55.3361,55.2564,55.3272,18200.0
2013-08-16 15:00:00,62.49,62.55,62.49,62.54,16200.0,55.3184,55.3715,55.3184,55.3626,16200.0
2013-08-16 15:10:00,62.53,62.55,62.41,62.41,19500.0,55.3538,55.3715,55.2475,55.2475,19500.0
2013-08-16 15:20:00,62.4,62.43,62.35,62.38,19600.0,55.2387,55.2652,55.1944,55.221,19600.0
2013-08-16 15:30:00,62.39,62.49,62.36,62.45,28900.0,55.2298,55.3184,55.2033,55.2829,28900.0
2013-08-16 15:40:00,62.44,62.46,62.37,62.38,47400.0,55.2741,55.2918,55.2121,55.221,47400.0
2013-08-16 15:50:00,62.38,62.38,62.31,62.31,82000.0,55.221,55.221,55.159,55.159,82000.0
2013-08-19 09:30:00,61.7,62.37,61.7,62.36,62500.0,54.619,55.2121,54.619,55.2033,62500.0
2013-08-19 09:40:00,62.36,62.59,62.36,62.53,8600.0,55.2033,55.4069,55.2033,55.3538,8600.0
2013-08-19 09:50:00,62.51,62.6,62.44,62.49,4900.0,55.3361,55.4157,55.2741,55.3184,4900.0
2013-08-19 10:00:00,62.5,62.64,62.43,62.52,9000.0,55.3272,55.4511,55.2652,55.3449,9000.0
2013-08-19 10:10:00,62.52,62.55,62.44,62.46,11700.0,55.3449,55.3715,55.2741,55.2918,11700.0
2013-08-19 10:20:00,62.48,62.51,62.38,62.47,11300.0,55.3095,55.3361,55.221,55.3007,11300.0
2013-08-19 10:30:00,62.46,62.61,62.45,62.61,5600.0,55.2918,55.4246,55.2829,55.4246,5600.0
2013-08-19 10:40:00,62.63,62.68,62.54,62.65,16800.0,55.4423,55.4866,55.3626,55.46,16800.0
2013-08-19 10:50:00,62.64,62.68,62.54,62.57,6300.0,55.4511,55.4866,55.3626,55.3892,6300.0
2013-08-19 11:00:00,62.58,62.6,62.52,62.6,3700.0,55.398,55.4157,55.3449,55.4157,3700.0
2013-08-19 11:10:00,62.56,62.7,62.56,62.62,7300.0,55.3803,55.5043,55.3803,55.4334,7300.0
2013-08-19 11:20:00,62.61,62.67,62.61,62.65,5100.0,55.4246,55.4777,55.4246,55.46,5100.0
2013-08-19 11:30:00,62.62,62.66,62.57,62.57,9800.0,55.4334,55.4688,55.3892,55.3892,9800.0
2013-08-19 11:40:00,62.6,62.7,62.6,62.62,4800.0,55.4157,55.5043,55.4157,55.4334,4800.0
2013-08-19 11:50:00,62.57,62.59,62.52,62.56,5600.0,55.3892,55.4069,55.3449,55.3803,5600.0
2013-08-19 12:00:00,62.55,62.55,62.5,62.5,2300.0,55.3715,55.3715,55.3272,55.3272,2300.0
2013-08-19 12:10:00,62.5,62.58,62.48,62.55,3700.0,55.3272,55.398,55.3095,55.3715,3700.0
2013-08-19 12:20:00,62.55,62.56,62.5,62.52,2600.0,55.3715,55.3803,55.3272,55.3449,2600.0
2013-08-19 12:30:00,62.51,62.51,62.38,62.4,7600.0,55.3361,55.3361,55.221,55.2387,7600.0
2013-08-19 12:40:00,62.41,62.42,62.37,62.38,3300.0,55.2475,55.2564,55.2121,55.221,3300.0
2013-08-19 12:50:00,62.35,62.38,62.3,62.32,5200.0,55.1944,55.221,55.1502,55.1679,5200.0
2013-08-19 13:00:00,62.3,62.31,62.25,62.27,5900.0,55.1502,55.159,55.1059,55.1236,5900.0
2013-08-19 13:10:00,62.28,62.33,62.27,62.28,4500.0,55.1325,55.1767,55.1236,55.1325,4500.0
2013-08-19 13:20:00,62.26,62.26,62.19,62.21,3600.0,55.1148,55.1148,55.0528,55.0705,3600.0
2013-08-19 13:30:00,62.2,62.21,62.14,62.17,8700.0,55.0616,55.0705,55.0085,55.0351,8700.0
2013-08-19 13:40:00,62.17,62.18,62.14,62.16,4400.0,55.0351,55.0439,55.0085,55.0262,4400.0
2013-08-19 13:50:00,62.17,62.2,62.14,62.15,3600.0,55.0351,55.0616,55.0085,55.0174,3600.0
2013-08-19 14:00:00,62.18,62.2,62.13,62.15,5600.0,55.0439,55.0616,54.9997,55.0174,5600.0
2013-08-19 14:10:00,62.14,62.14,62.1,62.12,8000.0,55.0085,55.0085,54.9731,54.9908,8000.0
2013-08-19 14:20:00,62.11,62.11,62.05,62.11,6600.0,54.982,54.982,54.9289,54.982,6600.0
2013-08-19 14:30:00,62.1,62.11,62.0,62.11,17200.0,54.9731,54.982,54.8846,54.982,17200.0
2013-08-19 14:40:00,62.07,62.11,62.03,62.03,5600.0,54.9466,54.982,54.9111,54.9111,5600.0
2013-08-19 14:50:00,62.04,62.06,61.99,62.01,13000.0,54.92,54.9377,54.8757,54.8934,13000.0
2013-08-19 15:00:00,62.01,62.01,61.88,61.89,8800.0,54.8934,54.8934,54.7784,54.7872,8800.0
2013-08-19 15:10:00,61.87,62.0,61.87,61.99,10500.0,54.7695,54.8846,54.7695,54.8757,10500.0
2013-08-19 15:20:00,62.0,62.1,61.99,62.07,8400.0,54.8846,54.9731,54.8757,54.9466,8400.0
2013-08-19 15:30:00,62.07,62.09,61.97,61.98,13000.0,54.9466,54.9643,54.858,54.8669,13000.0
2013-08-19 15:40:00,61.96,62.25,61.95,62.25,72300.0,54.8492,55.1059,54.8403,55.1059,72300.0
2013-08-19 15:50:00,62.25,62.26,62.1,62.1,69800.0,55.1059,55.1148,54.9731,54.9731,69800.0
2013-08-20 09:30:00,62.13,62.33,62.12,62.33,5500.0,54.9997,55.1767,54.9908,55.1767,5500.0
2013-08-20 09:40:00,62.33,62.35,62.22,62.3,3400.0,55.1767,55.1944,55.0793,55.1502,3400.0
2013-08-20 09:50:00,62.27,62.46,62.27,62.36,4500.0,55.1236,55.2918,55.1236,55.2033,4500.0
2013-08-20 10:00:00,62.37,62.43,62.24,62.34,4600.0,55.2121,55.2652,55.097,55.1856,4600.0
2013-08-20 10:10:00,62.34,62.38,62.23,62.3,2600.0,55.1856,55.221,55.0882,55.1502,2600.0
2013-08-20 10:20:00,62.27,62.42,62.27,62.42,3600.0,55.1236,55.2564,55.1236,55.2564,3600.0
2013-08-20 10:30:00,62.42,62.57,62.4,62.55,5100.0,55.2564,55.3892,55.2387,55.3715,5100.0
2013-08-20 10:40:00,62.58,62.58,62.51,62.52,2900.0,55.398,55.398,55.3361,55.3449,2900.0
2013-08-20 10:50:00,62.54,62.56,62.46,62.55,10000.0,55.3626,55.3803,55.2918,55.3715,10000.0
2013-08-20 11:00:00,62.57,62.59,62.51,62.59,3700.0,55.3892,55.4069,55.3361,55.4069,3700.0
2013-08-20 11:10:00,62.59,62.62,62.55,62.58,6200.0,55.4069,55.4334,55.3715,55.398,6200.0
2013-08-20 11:20:00,62.56,62.66,62.56,62.61,8700.0,55.3803,55.4688,55.3803,55.4246,8700.0
2013-08-20 11:30:00,62.59,62.7,62.59,62.7,3100.0,55.4069,55.5043,55.4069,55.5043,3100.0
2013-08-20 11:40:00,62.69,62.73,62.67,62.71,3200.0,55.4954,55.5308,55.4777,55.5131,3200.0
2013-08-20 11:50:00,62.7,62.75,62.68,62.69,2700.0,55.5043,55.5485,55.4866,55.4954,2700.0
2013-08-20 12:00:00,62.7,62.76,62.69,62.76,2700.0,55.5043,55.5574,55.4954,55.5574,2700.0
2013-08-20 12:10:00,62.73,62.77,62.72,62.72,1300.0,55.5308,55.5662,55.522,55.522,1300.0
2013-08-20 12:20:00,62.74,62.78,62.73,62.75,3800.0,55.5397,55.5751,55.5308,55.5485,3800.0
2013-08-20 12:30:00,62.77,62.81,62.76,62.81,3900.0,55.5662,55.6016,55.5574,55.6016,3900.0
2013-08-20 12:40:00,62.79,62.83,62.77,62.83,1100.0,55.5839,55.6193,55.5662,55.6193,1100.0
2013-08-20 12:50:00,62.83,62.84,62.75,62.84,4000.0,55.6193,55.6282,55.5485,55.6282,4000.0
2013-08-20 13:00:00,62.83,62.89,62.81,62.81,2000.0,55.6193,55.6725,55.6016,55.6016,2000.0
2013-08-20 13:10:00,62.8,62.83,62.8,62.8,1300.0,55.5928,55.6193,55.5928,55.5928,1300.0
2013-08-20 13:20:00,62.79,62.79,62.72,62.72,2800.0,55.5839,55.5839,55.522,55.522,2800.0
2013-08-20 13:30:00,62.74,62.75,62.71,62.73,3400.0,55.5397,55.5485,55.5131,55.5308,3400.0
2013-08-20 13:40:00,62.74,62.76,62.73,62.76,1900.0,55.5397,55.5574,55.5308,55.5574,1900.0
2013-08-20 13:50:00,62.76,62.76,62.64,62.64,3700.0,55.5574,55.5574,55.4511,55.4511,3700.0
2013-08-20 14:00:00,62.65,62.72,62.64,62.72,6700.0,55.46,55.522,55.4511,55.522,6700.0
2013-08-20 14:10:00,62.73,62.73,62.69,62.69,2500.0,55.5308,55.5308,55.4954,55.4954,2500.0
2013-08-20 14:20:00,62.7,62.73,62.64,62.71,4600.0,55.5043,55.5308,55.4511,55.5131,4600.0
2013-08-20 14:30:00,62.71,62.71,62.61,62.66,5800.0,55.5131,55.5131,55.4246,55.4688,5800.0
2013-08-20 14:40:00,62.69,62.7,62.66,62.69,4400.0,55.4954,55.5043,55.4688,55.4954,4400.0
2013-08-20 14:50:00,62.69,62.74,62.63,62.68,12700.0,55.4954,55.5397,55.4423,55.4866,12700.0
2013-08-20 15:00:00,62.68,62.69,62.63,62.69,6300.0,55.4866,55.4954,55.4423,55.4954,6300.0
2013-08-20 15:10:00,62.72,62.72,62.67,62.69,5800.0,55.522,55.522,55.4777,55.4954,5800.0
2013-08-20 15:20:00,62.68,62.79,62.65,62.78,7600.0,55.4866,55.5839,55.46,55.5751,7600.0
2013-08-20 15:30:00,62.79,62.85,62.71,62.73,9100.0,55.5839,55.637,55.5131,55.5308,9100.0
2013-08-20 15:40:00,62.71,62.76,62.62,62.65,25600.0,55.5131,55.5574,55.4334,55.46,25600.0
2013-08-20 15:50:00,62.65,62.69,62.59,62.64,33100.0,55.46,55.4954,55.4069,55.4511,33100.0
2013-08-21 09:30:00,62.5,62.95,62.31,62.65,20200.0,55.5234,55.9232,55.3546,55.6567,20200.0
2013-08-21 09:40:00,62.58,62.67,62.5,62.65,8400.0,55.5945,55.6745,55.5234,55.6567,8400.0
2013-08-21 09:50:00,62.59,62.66,62.4,62.48,11300.0,55.6034,55.6656,55.4346,55.5057,11300.0
2013-08-21 10:00:00,62.46,62.56,62.43,62.46,6300.0,55.4879,55.5767,55.4612,55.4879,6300.0
2013-08-21 10:10:00,62.4,62.43,62.28,62.42,13000.0,55.4346,55.4612,55.328,55.4524,13000.0
2013-08-21 10:20:00,62.45,62.52,62.36,62.38,3300.0,55.479,55.5412,55.3991,55.4168,3300.0
2013-08-21 10:30:00,62.36,62.36,62.32,62.34,7300.0,55.3991,55.3991,55.3635,55.3813,7300.0
2013-08-21 10:40:00,62.33,62.37,62.3,62.31,5700.0,55.3724,55.4079,55.3458,55.3546,5700.0
2013-08-21 10:50:00,62.35,62.35,62.32,62.33,1700.0,55.3902,55.3902,55.3635,55.3724,1700.0
2013-08-21 11:00:00,62.29,62.29,62.24,62.25,3100.0,55.3369,55.3369,55.2925,55.3013,3100.0
2013-08-21 11:10:00,62.24,62.25,62.2,62.22,2900.0,55.2925,55.3013,55.2569,55.2747,2900.0
2013-08-21 11:20:00,62.17,62.3,62.13,62.22,26700.0,55.2303,55.3458,55.1947,55.2747,26700.0
2013-08-21 11:30:00,62.24,62.29,62.2,62.21,2700.0,55.2925,55.3369,55.2569,55.2658,2700.0
2013-08-21 11:40:00,62.2,62.26,62.18,62.21,3100.0,55.2569,55.3102,55.2392,55.2658,3100.0
2013-08-21 11:50:00,62.21,62.29,62.15,62.29,10200.0,55.2658,55.3369,55.2125,55.3369,10200.0
2013-08-21 12:00:00,62.29,62.3,62.27,62.27,1200.0,55.3369,55.3458,55.3191,55.3191,1200.0
2013-08-21 12:10:00,62.26,62.29,62.26,62.28,1700.0,55.3102,55.3369,55.3102,55.328,1700.0
2013-08-21 12:20:00,62.27,62.3,62.26,62.28,3100.0,55.3191,55.3458,55.3102,55.328,3100.0
2013-08-21 12:30:00,62.25,62.3,62.25,62.3,600.0,55.3013,55.3458,55.3013,55.3458,600.0
2013-08-21 12:40:00,62.29,62.3,62.27,62.27,3300.0,55.3369,55.3458,55.3191,55.3191,3300.0
2013-08-21 12:50:00,62.28,62.3,62.27,62.3,3400.0,55.328,55.3458,55.3191,55.3458,3400.0
2013-08-21 13:00:00,62.28,62.28,62.23,62.23,800.0,55.328,55.328,55.2836,55.2836,800.0
2013-08-21 13:10:00,62.25,62.3,62.23,62.27,3100.0,55.3013,55.3458,55.2836,55.3191,3100.0
2013-08-21 13:20:00,62.26,62.26,62.21,62.23,1700.0,55.3102,55.3102,55.2658,55.2836,1700.0
2013-08-21 13:30:00,62.23,62.23,62.21,62.23,800.0,55.2836,55.2836,55.2658,55.2836,800.0
2013-08-21 13:40:00,62.21,62.37,62.2,62.31,12600.0,55.2658,55.4079,55.2569,55.3546,12600.0
2013-08-21 13:50:00,62.34,62.35,62.3,62.35,1900.0,55.3813,55.3902,55.3458,55.3902,1900.0
2013-08-21 14:00:00,62.35,62.35,61.99,62.18,5600.0,55.3902,55.3902,55.0704,55.2392,5600.0
2013-08-21 14:10:00,62.16,62.31,62.13,62.25,7500.0,55.2214,55.3546,55.1947,55.3013,7500.0
2013-08-21 14:20:00,62.2,62.29,62.09,62.23,3400.0,55.2569,55.3369,55.1592,55.2836,3400.0
2013-08-21 14:30:00,62.3,62.47,62.27,62.43,4200.0,55.3458,55.4968,55.3191,55.4612,4200.0
2013-08-21 14:40:00,62.42,62.62,62.42,62.58,6500.0,55.4524,55.63,55.4524,55.5945,6500.0
2013-08-21 14:50:00,62.58,62.58,62.47,62.47,5800.0,55.5945,55.5945,55.4968,55.4968,5800.0
2013-08-21 15:00:00,62.47,62.52,62.39,62.52,9100.0,55.4968,55.5412,55.4257,55.5412,9100.0
2013-08-21 15:10:00,62.52,62.56,62.46,62.46,8300.0,55.5412,55.5767,55.4879,55.4879,8300.0
2013-08-21 15:20:00,62.43,62.49,62.33,62.34,5800.0,55.4612,55.5146,55.3724,55.3813,5800.0
2013-08-21 15:30:00,62.38,62.51,62.35,62.37,10900.0,55.4168,55.5323,55.3902,55.4079,10900.0
2013-08-21 15:40:00,62.37,62.37,62.17,62.17,15100.0,55.4079,55.4079,55.2303,55.2303,15100.0
2013-08-21 15:50:00,62.18,62.19,62.01,62.04,37100.0,55.2392,55.248,55.0881,55.1148,37100.0
2013-08-22 09:30:00,62.03,62.19,62.01,62.16,8200.0,55.1059,55.248,55.0881,55.2214,8200.0
2013-08-22 09:40:00,62.19,62.4,62.19,62.2,5500.0,55.248,55.4346,55.248,55.2569,5500.0
2013-08-22 09:50:00,62.21,62.29,62.15,62.23,5700.0,55.2658,55.3369,55.2125,55.2836,5700.0
2013-08-22 10:00:00,62.25,62.29,62.12,62.13,4900.0,55.3013,55.3369,55.1859,55.1947,4900.0
2013-08-22 10:10:00,62.07,62.22,62.06,62.22,3100.0,55.1414,55.2747,55.1326,55.2747,3100.0
2013-08-22 10:20:00,62.18,62.29,62.18,62.23,3000.0,55.2392,55.3369,55.2392,55.2836,3000.0
2013-08-22 10:30:00,62.24,62.25,62.18,62.18,1500.0,55.2925,55.3013,55.2392,55.2392,1500.0
2013-08-22 10:40:00,62.21,62.31,62.2,62.28,5800.0,55.2658,55.3546,55.2569,55.328,5800.0
2013-08-22 10:50:00,62.24,62.24,62.15,62.22,5900.0,55.2925,55.2925,55.2125,55.2747,5900.0
2013-08-22 11:00:00,62.2,62.29,62.19,62.29,9100.0,55.2569,55.3369,55.248,55.3369,9100.0
2013-08-22 11:10:00,62.3,62.33,62.22,62.22,1900.0,55.3458,55.3724,55.2747,55.2747,1900.0
2013-08-22 11:20:00,62.25,62.25,62.07,62.08,3600.0,55.3013,55.3013,55.1414,55.1503,3600.0
2013-08-22 11:30:00,62.1,62.22,62.09,62.17,2800.0,55.1681,55.2747,55.1592,55.2303,2800.0
2013-08-22 11:40:00,62.15,62.26,62.14,62.26,1400.0,55.2125,55.3102,55.2036,55.3102,1400.0
2013-08-22 11:50:00,62.27,62.28,62.21,62.23,3100.0,55.3191,55.328,55.2658,55.2836,3100.0
2013-08-22 12:00:00,62.32,62.37,62.27,62.35,9400.0,55.3635,55.4079,55.3191,55.3902,9400.0
2013-08-22 12:10:00,62.32,62.49,62.3,62.46,17000.0,55.3635,55.5146,55.3458,55.4879,17000.0
2013-08-22 12:20:00,62.45,62.47,62.36,62.36,1800.0,55.479,55.4968,55.3991,55.3991,1800.0
2013-08-22 12:30:00,62.35,62.38,62.34,62.38,1600.0,55.3902,55.4168,55.3813,55.4168,1600.0
2013-08-22 12:40:00,62.38,62.48,62.33,62.39,9700.0,55.4168,55.5057,55.3724,55.4257,9700.0
2013-08-22 12:50:00,62.39,62.39,62.22,62.26,2700.0,55.4257,55.4257,55.2747,55.3102,2700.0
2013-08-22 13:00:00,62.32,62.34,62.25,62.34,7000.0,55.3635,55.3813,55.3013,55.3813,7000.0
2013-08-22 13:10:00,62.34,62.36,62.34,62.36,500.0,55.3813,55.3991,55.3813,55.3991,500.0
2013-08-22 13:20:00,62.3,62.3,62.3,62.3,300.0,55.3458,55.3458,55.3458,55.3458,300.0
2013-08-22 13:30:00,62.29,62.3,61.92,62.27,51500.0,55.3369,55.3458,55.0082,55.3191,51500.0
2013-08-22 13:40:00,62.21,62.36,62.21,62.29,5600.0,55.2658,55.3991,55.2658,55.3369,5600.0
2013-08-22 13:50:00,62.34,62.46,62.32,62.38,8400.0,55.3813,55.4879,55.3635,55.4168,8400.0
2013-08-22 14:00:00,62.38,62.4,62.34,62.34,7200.0,55.4168,55.4346,55.3813,55.3813,7200.0
2013-08-22 14:10:00,62.41,62.42,62.28,62.39,5700.0,55.4435,55.4524,55.328,55.4257,5700.0
2013-08-22 14:20:00,62.32,62.44,62.32,62.44,500.0,55.3635,55.4701,55.3635,55.4701,500.0
2013-08-22 14:30:00,62.39,62.54,62.34,62.38,8400.0,55.4257,55.559,55.3813,55.4168,8400.0
2013-08-22 14:40:00,62.43,62.43,62.4,62.4,400.0,55.4612,55.4612,55.4346,55.4346,400.0
2013-08-22 14:50:00,62.4,62.55,62.39,62.49,3300.0,55.4346,55.5679,55.4257,55.5146,3300.0
2013-08-22 15:00:00,62.44,62.55,62.38,62.38,9600.0,55.4701,55.5679,55.4168,55.4168,9600.0
2013-08-22 15:10:00,62.39,62.44,62.37,62.42,700.0,55.4257,55.4701,55.4079,55.4524,700.0
2013-08-22 15:20:00,62.39,62.49,62.39,62.47,2700.0,55.4257,55.5146,55.4257,55.4968,2700.0
2013-08-22 15:30:00,62.44,62.73,62.42,62.65,15600.0,55.4701,55.7278,55.4524,55.6567,15600.0
2013-08-22 15:40:00,62.64,62.66,62.54,62.56,13800.0,55.6478,55.6656,55.559,55.5767,13800.0
2013-08-22 15:50:00,62.58,62.59,62.51,62.55,32400.0,55.5945,55.6034,55.5323,55.5679,32400.0
2013-08-23 09:30:00,62.7,62.76,62.38,62.47,1700.0,55.7011,55.7544,55.4168,55.4968,1700.0
2013-08-23 09:40:00,62.42,62.42,62.33,62.42,700.0,55.4524,55.4524,55.3724,55.4524,700.0
2013-08-23 09:50:00,62.38,62.41,62.3,62.36,4200.0,55.4168,55.4435,55.3458,55.3991,4200.0
2013-08-23 10:00:00,62.35,62.44,62.17,62.35,5000.0,55.3902,55.4701,55.2303,55.3902,5000.0
2013-08-23 10:10:00,62.43,62.43,62.33,62.39,3100.0,55.4612,55.4612,55.3724,55.4257,3100.0
2013-08-23 10:20:00,62.35,62.35,62.2,62.2,3600.0,55.3902,55.3902,55.2569,55.2569,3600.0
2013-08-23 10:30:00,62.23,62.28,62.19,62.25,1500.0,55.2836,55.328,55.248,55.3013,1500.0
2013-08-23 10:40:00,62.26,62.31,62.23,62.26,1400.0,55.3102,55.3546,55.2836,55.3102,1400.0
2013-08-23 10:50:00,62.28,62.41,62.28,62.39,9200.0,55.328,55.4435,55.328,55.4257,9200.0
2013-08-23 11:00:00,62.4,62.4,62.35,62.35,1600.0,55.4346,55.4346,55.3902,55.3902,1600.0
2013-08-23 11:10:00,62.33,62.33,62.29,62.31,900.0,55.3724,55.3724,55.3369,55.3546,900.0
2013-08-23 11:20:00,62.32,62.35,62.22,62.35,18000.0,55.3635,55.3902,55.2747,55.3902,18000.0
2013-08-23 11:30:00,62.35,62.47,62.3,62.45,56300.0,55.3902,55.4968,55.3458,55.479,56300.0
2013-08-23 11:40:00,62.47,62.56,62.47,62.52,11300.0,55.4968,55.5767,55.4968,55.5412,11300.0
2013-08-23 11:50:00,62.52,62.56,62.44,62.44,7900.0,55.5412,55.5767,55.4701,55.4701,7900.0
2013-08-23 12:00:00,62.44,62.47,62.36,62.41,12300.0,55.4701,55.4968,55.3991,55.4435,12300.0
2013-08-23 12:10:00,62.37,62.4,62.31,62.34,15600.0,55.4079,55.4346,55.3546,55.3813,15600.0
2013-08-23 12:20:00,62.33,62.33,62.27,62.32,2000.0,55.3724,55.3724,55.3191,55.3635,2000.0
2013-08-23 12:30:00,62.3,62.38,62.3,62.37,3700.0,55.3458,55.4168,55.3458,55.4079,3700.0
2013-08-23 12:40:00,62.39,62.39,62.28,62.31,4900.0,55.4257,55.4257,55.328,55.3546,4900.0
2013-08-23 12:50:00,62.3,62.34,62.3,62.34,2700.0,55.3458,55.3813,55.3458,55.3813,2700.0
2013-08-23 13:00:00,62.34,62.34,62.24,62.3,3100.0,55.3813,55.3813,55.2925,55.3458,3100.0
2013-08-23 13:10:00,62.28,62.31,62.28,62.29,4800.0,55.328,55.3546,55.328,55.3369,4800.0
2013-08-23 13:20:00,62.26,62.31,62.24,62.26,1500.0,55.3102,55.3546,55.2925,55.3102,1500.0
2013-08-23 13:30:00,62.26,62.3,62.23,62.27,2900.0,55.3102,55.3458,55.2836,55.3191,2900.0
2013-08-23 13:40:00,62.27,62.31,62.23,62.23,2600.0,55.3191,55.3546,55.2836,55.2836,2600.0
2013-08-23 13:50:00,62.25,62.29,62.2,62.23,7000.0,55.3013,55.3369,55.2569,55.2836,7000.0
2013-08-23 14:00:00,62.24,62.25,62.2,62.24,3500.0,55.2925,55.3013,55.2569,55.2925,3500.0
2013-08-23 14:10:00,62.23,62.25,62.17,62.2,4800.0,55.2836,55.3013,55.2303,55.2569,4800.0
2013-08-23 14:20:00,62.21,62.21,62.18,62.18,2200.0,55.2658,55.2658,55.2392,55.2392,2200.0
2013-08-23 14:30:00,62.2,62.24,62.2,62.21,13100.0,55.2569,55.2925,55.2569,55.2658,13100.0
2013-08-23 14:40:00,62.21,62.22,62.14,62.18,5600.0,55.2658,55.2747,55.2036,55.2392,5600.0
2013-08-23 14:50:00,62.18,62.23,62.18,62.21,12000.0,55.2392,55.2836,55.2392,55.2658,12000.0
2013-08-23 15:00:00,62.21,62.21,62.19,62.19,3100.0,55.2658,55.2658,55.248,55.248,3100.0
2013-08-23 15:10:00,62.19,62.22,62.17,62.22,8400.0,55.248,55.2747,55.2303,55.2747,8400.0
2013-08-23 15:20:00,62.23,62.26,62.23,62.25,13600.0,55.2836,55.3102,55.2836,55.3013,13600.0
2013-08-23 15:30:00,62.26,62.28,62.23,62.27,20200.0,55.3102,55.328,55.2836,55.3191,20200.0
2013-08-23 15:40:00,62.28,62.41,62.28,62.36,23100.0,55.328,55.4435,55.328,55.3991,23100.0
2013-08-23 15:50:00,62.38,62.47,62.38,62.41,50800.0,55.4168,55.4968,55.4168,55.4435,50800.0
2013-08-26 09:30:00,62.38,62.49,62.19,62.23,3500.0,55.4168,55.5146,55.248,55.2836,3500.0
2013-08-26 09:40:00,62.24,62.28,62.23,62.27,16100.0,55.2925,55.328,55.2836,55.3191,16100.0
2013-08-26 09:50:00,62.29,62.29,62.17,62.26,3800.0,55.3369,55.3369,55.2303,55.3102,3800.0
2013-08-26 10:00:00,62.24,62.4,62.24,62.4,3200.0,55.2925,55.4346,55.2925,55.4346,3200.0
2013-08-26 10:10:00,62.35,62.44,62.34,62.41,6800.0,55.3902,55.4701,55.3813,55.4435,6800.0
2013-08-26 10:20:00,62.38,62.38,62.32,62.36,1800.0,55.4168,55.4168,55.3635,55.3991,1800.0
2013-08-26 10:30:00,62.35,62.36,62.27,62.34,3200.0,55.3902,55.3991,55.3191,55.3813,3200.0
2013-08-26 10:40:00,62.36,62.43,62.35,62.38,4100.0,55.3991,55.4612,55.3902,55.4168,4100.0
2013-08-26 10:50:00,62.38,62.4,62.36,62.37,1900.0,55.4168,55.4346,55.3991,55.4079,1900.0
2013-08-26 11:00:00,62.4,62.44,62.39,62.42,1500.0,55.4346,55.4701,55.4257,55.4524,1500.0
2013-08-26 11:10:00,62.44,62.44,62.41,62.41,1000.0,55.4701,55.4701,55.4435,55.4435,1000.0
2013-08-26 11:20:00,62.41,62.43,62.41,62.42,1700.0,55.4435,55.4612,55.4435,55.4524,1700.0
2013-08-26 11:30:00,62.44,62.46,62.44,62.44,1500.0,55.4701,55.4879,55.4701,55.4701,1500.0
2013-08-26 11:40:00,62.45,62.45,62.4,62.44,34300.0,55.479,55.479,55.4346,55.4701,34300.0
2013-08-26 11:50:00,62.46,62.49,62.46,62.49,2100.0,55.4879,55.5146,55.4879,55.5146,2100.0
2013-08-26 12:00:00,62.49,62.6,62.45,62.56,6200.0,55.5146,55.6123,55.479,55.5767,6200.0
2013-08-26 12:10:00,62.55,62.6,62.54,62.59,2300.0,55.5679,55.6123,55.559,55.6034,2300.0
2013-08-26 12:20:00,62.59,62.7,62.59,62.64,3900.0,55.6034,55.7011,55.6034,55.6478,3900.0
2013-08-26 12:30:00,62.62,62.7,62.62,62.69,1800.0,55.63,55.7011,55.63,55.6922,1800.0
2013-08-26 12:40:00,62.69,62.72,62.64,62.7,3100.0,55.6922,55.7189,55.6478,55.7011,3100.0
2013-08-26 12:50:00,62.69,62.75,62.69,62.75,1400.0,55.6922,55.7455,55.6922,55.7455,1400.0
2013-08-26 13:00:00,62.72,62.75,62.7,62.74,2800.0,55.7189,55.7455,55.7011,55.7366,2800.0
2013-08-26 13:10:00,62.75,62.78,62.71,62.74,3400.0,55.7455,55.7722,55.71,55.7366,3400.0
2013-08-26 13:20:00,62.74,62.79,62.71,62.75,3400.0,55.7366,55.7811,55.71,55.7455,3400.0
2013-08-26 13:30:00,62.74,62.76,62.68,62.75,21600.0,55.7366,55.7544,55.6833,55.7455,21600.0
2013-08-26 13:40:00,62.74,62.78,62.72,62.76,8100.0,55.7366,55.7722,55.7189,55.7544,8100.0
2013-08-26 13:50:00,62.74,62.79,62.72,62.79,4300.0,55.7366,55.7811,55.7189,55.7811,4300.0
2013-08-26 14:00:00,62.78,62.82,62.75,62.8,26000.0,55.7722,55.8077,55.7455,55.7899,26000.0
2013-08-26 14:10:00,62.79,62.83,62.75,62.75,24100.0,55.7811,55.8166,55.7455,55.7455,24100.0
2013-08-26 14:20:00,62.74,62.74,62.7,62.72,4400.0,55.7366,55.7366,55.7011,55.7189,4400.0
2013-08-26 14:30:00,62.72,62.72,62.67,62.71,4900.0,55.7189,55.7189,55.6745,55.71,4900.0
2013-08-26 14:40:00,62.71,62.73,62.67,62.72,14700.0,55.71,55.7278,55.6745,55.7189,14700.0
2013-08-26 14:50:00,62.73,62.75,62.69,62.74,3900.0,55.7278,55.7455,55.6922,55.7366,3900.0
2013-08-26 15:00:00,62.75,62.75,62.71,62.74,19500.0,55.7455,55.7455,55.71,55.7366,19500.0
2013-08-26 15:10:00,62.74,62.74,62.57,62.6,15100.0,55.7366,55.7366,55.5856,55.6123,15100.0
2013-08-26 15:20:00,62.61,62.61,62.39,62.51,12900.0,55.6212,55.6212,55.4257,55.5323,12900.0
2013-08-26 15:30:00,62.51,62.59,62.49,62.53,14700.0,55.5323,55.6034,55.5146,55.5501,14700.0
2013-08-26 15:40:00,62.53,62.65,62.51,62.55,19400.0,55.5501,55.6567,55.5323,55.5679,19400.0
2013-08-26 15:50:00,62.54,62.56,62.47,62.47,28800.0,55.559,55.5767,55.4968,55.4968,28800.0
2013-08-27 09:30:00,61.98,61.98,61.54,61.68,17200.0,55.0615,55.0615,54.6706,54.795,17200.0
2013-08-27 09:40:00,61.64,61.76,61.61,61.76,6100.0,54.7594,54.866,54.7328,54.866,6100.0
2013-08-27 09:50:00,61.69,61.8,61.58,61.78,20100.0,54.8039,54.9016,54.7061,54.8838,20100.0
2013-08-27 10:00:00,61.71,61.78,61.55,61.63,11100.0,54.8216,54.8838,54.6795,54.7505,11100.0
2013-08-27 10:10:00,61.61,61.68,61.55,61.61,4400.0,54.7328,54.795,54.6795,54.7328,4400.0
2013-08-27 10:20:00,61.59,61.59,61.4,61.4,4800.0,54.715,54.715,54.5462,54.5462,4800.0
2013-08-27 10:30:00,61.4,61.56,61.33,61.54,12700.0,54.5462,54.6884,54.484,54.6706,12700.0
2013-08-27 10:40:00,61.54,61.61,61.48,61.55,14000.0,54.6706,54.7328,54.6173,54.6795,14000.0
2013-08-27 10:50:00,61.55,61.73,61.47,61.73,14400.0,54.6795,54.8394,54.6084,54.8394,14400.0
2013-08-27 11:00:00,61.71,61.72,61.55,61.57,5200.0,54.8216,54.8305,54.6795,54.6972,5200.0
2013-08-27 11:10:00,61.57,61.7,61.56,61.7,8800.0,54.6972,54.8127,54.6884,54.8127,8800.0
2013-08-27 11:20:00,61.69,61.79,61.65,61.79,5400.0,54.8039,54.8927,54.7683,54.8927,5400.0
2013-08-27 11:30:00,61.77,61.77,61.66,61.69,10000.0,54.8749,54.8749,54.7772,54.8039,10000.0
2013-08-27 11:40:00,61.7,61.71,61.61,61.63,11800.0,54.8127,54.8216,54.7328,54.7505,11800.0
2013-08-27 11:50:00,61.6,61.72,61.59,61.7,3300.0,54.7239,54.8305,54.715,54.8127,3300.0
2013-08-27 12:00:00,61.73,61.73,61.55,61.6,7900.0,54.8394,54.8394,54.6795,54.7239,7900.0
2013-08-27 12:10:00,61.6,61.66,61.56,61.59,4900.0,54.7239,54.7772,54.6884,54.715,4900.0
2013-08-27 12:20:00,61.61,61.63,61.57,61.62,1800.0,54.7328,54.7505,54.6972,54.7417,1800.0
2013-08-27 12:30:00,61.61,61.66,61.6,61.66,2900.0,54.7328,54.7772,54.7239,54.7772,2900.0
2013-08-27 12:40:00,61.69,61.69,61.58,61.62,5600.0,54.8039,54.8039,54.7061,54.7417,5600.0
2013-08-27 12:50:00,61.62,61.67,61.54,61.54,5800.0,54.7417,54.7861,54.6706,54.6706,5800.0
2013-08-27 13:00:00,61.54,61.55,61.51,61.53,6400.0,54.6706,54.6795,54.6439,54.6617,6400.0
2013-08-27 13:10:00,61.54,61.6,61.52,61.54,6800.0,54.6706,54.7239,54.6528,54.6706,6800.0
2013-08-27 13:20:00,61.55,61.55,61.45,61.46,6300.0,54.6795,54.6795,54.5906,54.5995,6300.0
2013-08-27 13:30:00,61.46,61.61,61.46,61.55,4700.0,54.5995,54.7328,54.5995,54.6795,4700.0
2013-08-27 13:40:00,61.57,61.66,61.55,61.61,4400.0,54.6972,54.7772,54.6795,54.7328,4400.0
2013-08-27 13:50:00,61.62,61.62,61.5,61.53,5600.0,54.7417,54.7417,54.6351,54.6617,5600.0
2013-08-27 14:00:00,61.54,61.55,61.48,61.48,6600.0,54.6706,54.6795,54.6173,54.6173,6600.0
2013-08-27 14:10:00,61.49,61.53,61.47,61.51,5300.0,54.6262,54.6617,54.6084,54.6439,5300.0
2013-08-27 14:20:00,61.51,61.52,61.4,61.5,8400.0,54.6439,54.6528,54.5462,54.6351,8400.0
2013-08-27 14:30:00,61.5,61.51,61.39,61.45,10700.0,54.6351,54.6439,54.5373,54.5906,10700.0
2013-08-27 14:40:00,61.45,61.52,61.45,61.46,9800.0,54.5906,54.6528,54.5906,54.5995,9800.0
2013-08-27 14:50:00,61.45,61.46,61.37,61.41,7600.0,54.5906,54.5995,54.5196,54.5551,7600.0
2013-08-27 15:00:00,61.37,61.47,61.37,61.38,7700.0,54.5196,54.6084,54.5196,54.5285,7700.0
2013-08-27 15:10:00,61.38,61.38,61.23,61.27,34900.0,54.5285,54.5285,54.3952,54.4307,34900.0
2013-08-27 15:20:00,61.27,61.34,61.19,61.26,12200.0,54.4307,54.4929,54.3597,54.4219,12200.0
2013-08-27 15:30:00,61.25,61.27,61.16,61.21,14600.0,54.413,54.4307,54.333,54.3774,14600.0
2013-08-27 15:40:00,61.23,61.26,61.16,61.22,25200.0,54.3952,54.4219,54.333,54.3863,25200.0
2013-08-27 15:50:00,61.22,61.27,61.16,61.19,52400.0,54.3863,54.4307,54.333,54.3597,52400.0
2013-08-28 09:30:00,61.15,61.16,60.85,60.9,4700.0,54.3241,54.333,54.0576,54.102,4700.0
2013-08-28 09:40:00,60.94,61.13,60.94,61.11,3300.0,54.1376,54.3064,54.1376,54.2886,3300.0
2013-08-28 09:50:00,61.09,61.17,60.92,60.92,2800.0,54.2708,54.3419,54.1198,54.1198,2800.0
2013-08-28 10:00:00,60.96,61.07,60.94,61.07,2400.0,54.1553,54.2531,54.1376,54.2531,2400.0
2013-08-28 10:10:00,60.99,61.12,60.93,61.09,4600.0,54.182,54.2975,54.1287,54.2708,4600.0
2013-08-28 10:20:00,61.09,61.1,60.94,60.99,3900.0,54.2708,54.2797,54.1376,54.182,3900.0
2013-08-28 10:30:00,60.98,61.13,60.9,61.04,4300.0,54.1731,54.3064,54.102,54.2264,4300.0
2013-08-28 10:40:00,61.05,61.05,60.88,60.88,4200.0,54.2353,54.2353,54.0843,54.0843,4200.0
2013-08-28 10:50:00,60.93,60.96,60.82,60.84,11700.0,54.1287,54.1553,54.031,54.0487,11700.0
2013-08-28 11:00:00,60.85,60.92,60.85,60.86,4300.0,54.0576,54.1198,54.0576,54.0665,4300.0
2013-08-28 11:10:00,60.87,60.89,60.76,60.8,5800.0,54.0754,54.0932,53.9777,54.0132,5800.0
2013-08-28 11:20:00,60.78,60.82,60.72,60.72,6600.0,53.9954,54.031,53.9421,53.9421,6600.0
2013-08-28 11:30:00,60.72,60.74,60.64,60.7,5200.0,53.9421,53.9599,53.8711,53.9244,5200.0
2013-08-28 11:40:00,60.74,60.75,60.66,60.69,23500.0,53.9599,53.9688,53.8888,53.9155,23500.0
2013-08-28 11:50:00,60.7,60.78,60.69,60.71,6100.0,53.9244,53.9954,53.9155,53.9332,6100.0
2013-08-28 12:00:00,60.72,60.74,60.64,60.65,7000.0,53.9421,53.9599,53.8711,53.8799,7000.0
2013-08-28 12:10:00,60.65,60.7,60.63,60.67,3600.0,53.8799,53.9244,53.8622,53.8977,3600.0
2013-08-28 12:20:00,60.67,60.73,60.64,60.71,5700.0,53.8977,53.951,53.8711,53.9332,5700.0
2013-08-28 12:30:00,60.72,60.72,60.66,60.67,5100.0,53.9421,53.9421,53.8888,53.8977,5100.0
2013-08-28 12:40:00,60.68,60.68,60.64,60.68,4000.0,53.9066,53.9066,53.8711,53.9066,4000.0
2013-08-28 12:50:00,60.7,60.74,60.68,60.73,4000.0,53.9244,53.9599,53.9066,53.951,4000.0
2013-08-28 13:00:00,60.74,60.74,60.69,60.71,3500.0,53.9599,53.9599,53.9155,53.9332,3500.0
2013-08-28 13:10:00,60.72,60.72,60.56,60.6,10800.0,53.9421,53.9421,53.8,53.8355,10800.0
2013-08-28 13:20:00,60.59,60.66,60.59,60.63,4600.0,53.8266,53.8888,53.8266,53.8622,4600.0
2013-08-28 13:30:00,60.63,60.64,60.59,60.61,4900.0,53.8622,53.8711,53.8266,53.8444,4900.0
2013-08-28 13:40:00,60.61,60.64,60.59,60.62,4300.0,53.8444,53.8711,53.8266,53.8533,4300.0
2013-08-28 13:50:00,60.63,60.66,60.59,60.62,6500.0,53.8622,53.8888,53.8266,53.8533,6500.0
2013-08-28 14:00:00,60.65,60.69,60.6,60.6,5200.0,53.8799,53.9155,53.8355,53.8355,5200.0
2013-08-28 14:10:00,60.61,60.64,60.51,60.58,9400.0,53.8444,53.8711,53.7556,53.8178,9400.0
2013-08-28 14:20:00,60.58,60.66,60.57,60.63,4700.0,53.8178,53.8888,53.8089,53.8622,4700.0
2013-08-28 14:30:00,60.64,60.65,60.47,60.5,42600.0,53.8711,53.8799,53.72,53.7467,42600.0
2013-08-28 14:40:00,60.52,60.52,60.38,60.45,20400.0,53.7645,53.7645,53.6401,53.7023,20400.0
2013-08-28 14:50:00,60.45,60.46,60.33,60.39,21400.0,53.7023,53.7112,53.5957,53.649,21400.0
2013-08-28 15:00:00,60.4,60.45,60.37,60.44,10900.0,53.6578,53.7023,53.6312,53.6934,10900.0
2013-08-28 15:10:00,60.46,60.57,60.46,60.52,9300.0,53.7112,53.8089,53.7112,53.7645,9300.0
2013-08-28 15:20:00,60.55,60.64,60.55,60.59,11200.0,53.7911,53.8711,53.7911,53.8266,11200.0
2013-08-28 15:30:00,60.61,60.66,60.5,60.5,21100.0,53.8444,53.8888,53.7467,53.7467,21100.0
2013-08-28 15:40:00,60.53,60.54,60.32,60.42,60300.0,53.7733,53.7822,53.5868,53.6756,60300.0
2013-08-28 15:50:00,60.45,60.49,60.38,60.42,37700.0,53.7023,53.7378,53.6401,53.6756,37700.0
2013-08-29 09:30:00,60.2,60.48,60.14,60.44,8000.0,53.4802,53.7289,53.4269,53.6934,8000.0
2013-08-29 09:40:00,60.47,60.56,60.41,60.42,8100.0,53.72,53.8,53.6667,53.6756,8100.0
2013-08-29 09:50:00,60.41,60.53,60.41,60.46,6600.0,53.6667,53.7733,53.6667,53.7112,6600.0
2013-08-29 10:00:00,60.47,60.53,60.47,60.53,6400.0,53.72,53.7733,53.72,53.7733,6400.0
2013-08-29 10:10:00,60.54,60.57,60.51,60.55,8100.0,53.7822,53.8089,53.7556,53.7911,8100.0
2013-08-29 10:20:00,60.51,60.54,60.44,60.49,8400.0,53.7556,53.7822,53.6934,53.7378,8400.0
2013-08-29 10:30:00,60.46,60.58,60.46,60.57,13700.0,53.7112,53.8178,53.7112,53.8089,13700.0
2013-08-29 10:40:00,60.57,60.67,60.48,60.63,11200.0,53.8089,53.8977,53.7289,53.8622,11200.0
2013-08-29 10:50:00,60.62,60.66,60.6,60.62,3900.0,53.8533,53.8888,53.8355,53.8533,3900.0
2013-08-29 11:00:00,60.62,60.74,60.58,60.65,43800.0,53.8533,53.9599,53.8178,53.8799,43800.0
2013-08-29 11:10:00,60.65,60.73,60.63,60.66,23600.0,53.8799,53.951,53.8622,53.8888,23600.0
2013-08-29 11:20:00,60.63,60.69,60.59,60.66,37400.0,53.8622,53.9155,53.8266,53.8888,37400.0
2013-08-29 11:30:00,60.67,60.67,60.58,60.61,8700.0,53.8977,53.8977,53.8178,53.8444,8700.0
2013-08-29 11:40:00,60.61,60.62,60.56,60.56,10300.0,53.8444,53.8533,53.8,53.8,10300.0
2013-08-29 11:50:00,60.56,60.56,60.52,60.53,7000.0,53.8,53.8,53.7645,53.7733,7000.0
2013-08-29 12:00:00,60.53,60.59,60.52,60.53,13100.0,53.7733,53.8266,53.7645,53.7733,13100.0
2013-08-29 12:10:00,60.53,60.54,60.46,60.47,7700.0,53.7733,53.7822,53.7112,53.72,7700.0
2013-08-29 12:20:00,60.47,60.47,60.45,60.46,6500.0,53.72,53.72,53.7023,53.7112,6500.0
2013-08-29 12:30:00,60.46,60.46,60.36,60.36,9100.0,53.7112,53.7112,53.6223,53.6223,9100.0
2013-08-29 12:40:00,60.36,60.39,60.36,60.39,5000.0,53.6223,53.649,53.6223,53.649,5000.0
2013-08-29 12:50:00,60.39,60.44,60.37,60.42,6200.0,53.649,53.6934,53.6312,53.6756,6200.0
2013-08-29 13:00:00,60.43,60.59,60.42,60.57,7600.0,53.6845,53.8266,53.6756,53.8089,7600.0
2013-08-29 13:10:00,60.56,60.57,60.52,60.53,4400.0,53.8,53.8089,53.7645,53.7733,4400.0
2013-08-29 13:20:00,60.53,60.53,60.43,60.45,8500.0,53.7733,53.7733,53.6845,53.7023,8500.0
2013-08-29 13:30:00,60.46,60.46,60.43,60.43,4500.0,53.7112,53.7112,53.6845,53.6845,4500.0
2013-08-29 13:40:00,60.44,60.48,60.43,60.46,8000.0,53.6934,53.7289,53.6845,53.7112,8000.0
2013-08-29 13:50:00,60.45,60.45,60.39,60.39,6700.0,53.7023,53.7023,53.649,53.649,6700.0
2013-08-29 14:00:00,60.4,60.53,60.38,60.5,10100.0,53.6578,53.7733,53.6401,53.7467,10100.0
2013-08-29 14:10:00,60.5,60.5,60.39,60.39,6000.0,53.7467,53.7467,53.649,53.649,6000.0
2013-08-29 14:20:00,60.4,60.51,60.39,60.47,16900.0,53.6578,53.7556,53.649,53.72,16900.0
2013-08-29 14:30:00,60.47,60.56,60.47,60.51,9200.0,53.72,53.8,53.72,53.7556,9200.0
2013-08-29 14:40:00,60.51,60.53,60.5,60.52,6400.0,53.7556,53.7733,53.7467,53.7645,6400.0
2013-08-29 14:50:00,60.53,60.53,60.49,60.49,8500.0,53.7733,53.7733,53.7378,53.7378,8500.0
2013-08-29 15:00:00,60.5,60.5,60.43,60.43,8900.0,53.7467,53.7467,53.6845,53.6845,8900.0
2013-08-29 15:10:00,60.44,60.51,60.43,60.45,13400.0,53.6934,53.7556,53.6845,53.7023,13400.0
2013-08-29 15:20:00,60.46,60.48,60.31,60.34,44700.0,53.7112,53.7289,53.5779,53.6045,44700.0
2013-08-29 15:30:00,60.34,60.34,60.23,60.32,36400.0,53.6045,53.6045,53.5068,53.5868,36400.0
2013-08-29 15:40:00,60.32,60.42,60.32,60.41,30300.0,53.5868,53.6756,53.5868,53.6667,30300.0
2013-08-29 15:50:00,60.4,60.44,60.36,60.37,54600.0,53.6578,53.6934,53.6223,53.6312,54600.0
2013-08-30 09:30:00,60.17,60.23,59.96,60.09,27400.0,53.4535,53.5068,53.267,53.3825,27400.0
2013-08-30 09:40:00,60.21,60.21,59.86,60.08,10500.0,53.4891,53.4891,53.1781,53.3736,10500.0
2013-08-30 09:50:00,60.05,60.05,59.85,59.87,8300.0,53.3469,53.3469,53.1692,53.187,8300.0
2013-08-30 10:00:00,59.86,59.86,59.59,59.6,20300.0,53.1781,53.1781,52.9383,52.9471,20300.0
2013-08-30 10:10:00,59.59,59.6,59.5,59.58,14500.0,52.9383,52.9471,52.8583,52.9294,14500.0
2013-08-30 10:20:00,59.6,59.6,59.53,59.53,7800.0,52.9471,52.9471,52.885,52.885,7800.0
2013-08-30 10:30:00,59.53,59.6,59.51,59.54,8000.0,52.885,52.9471,52.8672,52.8938,8000.0
2013-08-30 10:40:00,59.59,59.6,59.41,59.42,16300.0,52.9383,52.9471,52.7784,52.7872,16300.0
2013-08-30 10:50:00,59.42,59.48,59.37,59.45,9600.0,52.7872,52.8405,52.7428,52.8139,9600.0
2013-08-30 11:00:00,59.42,59.5,59.39,59.42,14000.0,52.7872,52.8583,52.7606,52.7872,14000.0
2013-08-30 11:10:00,59.43,59.5,59.38,59.4,10400.0,52.7961,52.8583,52.7517,52.7695,10400.0
2013-08-30 11:20:00,59.39,59.39,59.22,59.22,18800.0,52.7606,52.7606,52.6096,52.6096,18800.0
2013-08-30 11:30:00,59.23,59.26,59.2,59.23,10400.0,52.6184,52.6451,52.5918,52.6184,10400.0
2013-08-30 11:40:00,59.24,59.31,59.19,59.31,5900.0,52.6273,52.6895,52.5829,52.6895,5900.0
2013-08-30 11:50:00,59.3,59.3,59.2,59.23,9500.0,52.6806,52.6806,52.5918,52.6184,9500.0
2013-08-30 12:00:00,59.21,59.27,59.19,59.25,8900.0,52.6007,52.654,52.5829,52.6362,8900.0
2013-08-30 12:10:00,59.25,59.34,59.25,59.33,13300.0,52.6362,52.7162,52.6362,52.7073,13300.0
2013-08-30 12:20:00,59.32,59.33,59.24,59.25,8600.0,52.6984,52.7073,52.6273,52.6362,8600.0
2013-08-30 12:30:00,59.26,59.26,59.18,59.21,8100.0,52.6451,52.6451,52.574,52.6007,8100.0
2013-08-30 12:40:00,59.23,59.28,59.2,59.28,6900.0,52.6184,52.6629,52.5918,52.6629,6900.0
2013-08-30 12:50:00,59.31,59.33,59.27,59.33,5600.0,52.6895,52.7073,52.654,52.7073,5600.0
2013-08-30 13:00:00,59.33,59.38,59.16,59.18,9500.0,52.7073,52.7517,52.5563,52.574,9500.0
2013-08-30 13:10:00,59.15,59.43,59.15,59.32,13400.0,52.5474,52.7961,52.5474,52.6984,13400.0
2013-08-30 13:20:00,59.32,59.38,59.25,59.36,6600.0,52.6984,52.7517,52.6362,52.7339,6600.0
2013-08-30 13:30:00,59.38,59.39,59.32,59.36,6600.0,52.7517,52.7606,52.6984,52.7339,6600.0
2013-08-30 13:40:00,59.3,59.42,59.3,59.4,4300.0,52.6806,52.7872,52.6806,52.7695,4300.0
2013-08-30 13:50:00,59.4,59.42,59.35,59.36,9100.0,52.7695,52.7872,52.7251,52.7339,9100.0
2013-08-30 14:00:00,59.34,59.45,59.29,59.38,10700.0,52.7162,52.8139,52.6718,52.7517,10700.0
2013-08-30 14:10:00,59.4,59.41,59.34,59.39,8800.0,52.7695,52.7784,52.7162,52.7606,8800.0
2013-08-30 14:20:00,59.4,59.41,59.39,59.39,4500.0,52.7695,52.7784,52.7606,52.7606,4500.0
2013-08-30 14:30:00,59.38,59.46,59.38,59.44,6200.0,52.7517,52.8228,52.7517,52.805,6200.0
2013-08-30 14:40:00,59.44,59.45,59.35,59.38,7300.0,52.805,52.8139,52.7251,52.7517,7300.0
2013-08-30 14:50:00,59.39,59.45,59.38,59.38,8300.0,52.7606,52.8139,52.7517,52.7517,8300.0
2013-08-30 15:00:00,59.39,59.42,59.34,59.37,36800.0,52.7606,52.7872,52.7162,52.7428,36800.0
2013-08-30 15:10:00,59.37,59.37,59.22,59.29,26100.0,52.7428,52.7428,52.6096,52.6718,26100.0
2013-08-30 15:20:00,59.29,59.3,59.21,59.24,15300.0,52.6718,52.6806,52.6007,52.6273,15300.0
2013-08-30 15:30:00,59.24,59.24,59.16,59.17,17400.0,52.6273,52.6273,52.5563,52.5651,17400.0
2013-08-30 15:40:00,59.17,59.17,59.04,59.05,40400.0,52.5651,52.5651,52.4497,52.4585,40400.0
2013-08-30 15:50:00,59.04,59.14,58.92,59.08,86200.0,52.4497,52.5385,52.3431,52.4852,86200.0
2013-09-03 09:30:00,59.63,60.0,59.63,59.96,17500.0,52.9738,53.3025,52.9738,53.267,17500.0
2013-09-03 09:40:00,59.96,60.14,59.83,59.91,26700.0,53.267,53.4269,53.1515,53.2225,26700.0
2013-09-03 09:50:00,59.9,59.91,59.65,59.7,24500.0,53.2137,53.2225,52.9916,53.036,24500.0
2013-09-03 10:00:00,59.73,59.75,59.58,59.7,13400.0,53.0626,53.0804,52.9294,53.036,13400.0
2013-09-03 10:10:00,59.66,59.71,59.37,59.41,7600.0,53.0005,53.0449,52.7428,52.7784,7600.0
2013-09-03 10:20:00,59.38,59.47,59.37,59.41,13000.0,52.7517,52.8317,52.7428,52.7784,13000.0
2013-09-03 10:30:00,59.4,59.56,59.35,59.56,10600.0,52.7695,52.9116,52.7251,52.9116,10600.0
2013-09-03 10:40:00,59.58,59.65,59.56,59.65,6900.0,52.9294,52.9916,52.9116,52.9916,6900.0
2013-09-03 10:50:00,59.69,59.69,59.61,59.62,21800.0,53.0271,53.0271,52.956,52.9649,21800.0
2013-09-03 11:00:00,59.62,59.67,59.54,59.57,6600.0,52.9649,53.0093,52.8938,52.9205,6600.0
2013-09-03 11:10:00,59.57,59.63,59.43,59.44,11100.0,52.9205,52.9738,52.7961,52.805,11100.0
2013-09-03 11:20:00,59.41,59.44,59.3,59.32,11300.0,52.7784,52.805,52.6806,52.6984,11300.0
2013-09-03 11:30:00,59.33,59.44,59.31,59.41,8200.0,52.7073,52.805,52.6895,52.7784,8200.0
2013-09-03 11:40:00,59.4,59.45,59.32,59.39,10100.0,52.7695,52.8139,52.6984,52.7606,10100.0
2013-09-03 11:50:00,59.37,59.39,59.32,59.35,6400.0,52.7428,52.7606,52.6984,52.7251,6400.0
2013-09-03 12:00:00,59.35,59.36,59.27,59.33,4000.0,52.7251,52.7339,52.654,52.7073,4000.0
2013-09-03 12:10:00,59.32,59.33,59.17,59.17,9200.0,52.6984,52.7073,52.5651,52.5651,9200.0
2013-09-03 12:20:00,59.15,59.32,59.15,59.28,5700.0,52.5474,52.6984,52.5474,52.6629,5700.0
2013-09-03 12:30:00,59.28,59.29,59.18,59.18,9600.0,52.6629,52.6718,52.574,52.574,9600.0
2013-09-03 12:40:00,59.18,59.18,59.08,59.12,11300.0,52.574,52.574,52.4852,52.5207,11300.0
2013-09-03 12:50:00,59.15,59.2,59.12,59.12,5900.0,52.5474,52.5918,52.5207,52.5207,5900.0
2013-09-03 13:00:00,59.08,59.11,59.03,59.11,9300.0,52.4852,52.5118,52.4408,52.5118,9300.0
2013-09-03 13:10:00,59.1,59.17,58.99,59.01,7400.0,52.503,52.5651,52.4052,52.423,7400.0
2013-09-03 13:20:00,58.99,59.0,58.94,58.94,14900.0,52.4052,52.4141,52.3608,52.3608,14900.0
2013-09-03 13:30:00,59.01,59.01,58.94,58.94,9800.0,52.423,52.423,52.3608,52.3608,9800.0
2013-09-03 13:40:00,58.95,58.96,58.85,58.85,22100.0,52.3697,52.3786,52.2809,52.2809,22100.0
2013-09-03 13:50:00,58.84,58.93,58.8,58.81,8900.0,52.272,52.3519,52.2364,52.2453,8900.0
2013-09-03 14:00:00,58.82,58.95,58.82,58.93,9300.0,52.2542,52.3697,52.2542,52.3519,9300.0
2013-09-03 14:10:00,58.93,59.0,58.92,58.96,6700.0,52.3519,52.4141,52.3431,52.3786,6700.0
2013-09-03 14:20:00,58.96,58.96,58.82,58.96,20100.0,52.3786,52.3786,52.2542,52.3786,20100.0
2013-09-03 14:30:00,58.94,58.96,58.87,58.93,11000.0,52.3608,52.3786,52.2986,52.3519,11000.0
2013-09-03 14:40:00,58.9,58.93,58.75,58.91,10300.0,52.3253,52.3519,52.192,52.3342,10300.0
2013-09-03 14:50:00,58.89,58.97,58.84,58.97,21700.0,52.3164,52.3875,52.272,52.3875,21700.0
2013-09-03 15:00:00,58.99,59.1,58.98,59.05,39300.0,52.4052,52.503,52.3964,52.4585,39300.0
2013-09-03 15:10:00,59.05,59.08,58.98,58.98,38200.0,52.4585,52.4852,52.3964,52.3964,38200.0
2013-09-03 15:20:00,58.98,59.04,58.93,58.98,42300.0,52.3964,52.4497,52.3519,52.3964,42300.0
2013-09-03 15:30:00,58.99,59.25,58.95,59.23,46300.0,52.4052,52.6362,52.3697,52.6184,46300.0
2013-09-03 15:40:00,59.25,59.34,59.1,59.13,40300.0,52.6362,52.7162,52.503,52.5296,40300.0
2013-09-03 15:50:00,59.14,59.28,59.14,59.25,49100.0,52.5385,52.6629,52.5385,52.6362,49100.0
2013-09-04 09:30:00,59.23,59.24,58.95,59.04,7800.0,52.6184,52.6273,52.3697,52.4497,7800.0
2013-09-04 09:40:00,59.11,59.27,59.08,59.2,5600.0,52.5118,52.654,52.4852,52.5918,5600.0
2013-09-04 09:50:00,59.21,59.3,59.21,59.26,4500.0,52.6007,52.6806,52.6007,52.6451,4500.0
2013-09-04 10:00:00,59.23,59.42,59.23,59.41,4100.0,52.6184,52.7872,52.6184,52.7784,4100.0
2013-09-04 10:10:00,59.4,59.44,59.34,59.36,3200.0,52.7695,52.805,52.7162,52.7339,3200.0
2013-09-04 10:20:00,59.35,59.41,59.35,59.4,3400.0,52.7251,52.7784,52.7251,52.7695,3400.0
2013-09-04 10:30:00,59.41,59.41,59.34,59.36,5100.0,52.7784,52.7784,52.7162,52.7339,5100.0
2013-09-04 10:40:00,59.38,59.43,59.38,59.4,1900.0,52.7517,52.7961,52.7517,52.7695,1900.0
2013-09-04 10:50:00,59.39,59.41,59.32,59.34,5100.0,52.7606,52.7784,52.6984,52.7162,5100.0
2013-09-04 11:00:00,59.35,59.45,59.35,59.41,7600.0,52.7251,52.8139,52.7251,52.7784,7600.0
2013-09-04 11:10:00,59.41,59.41,59.27,59.27,10100.0,52.7784,52.7784,52.654,52.654,10100.0
2013-09-04 11:20:00,59.25,59.3,59.25,59.3,4500.0,52.6362,52.6806,52.6362,52.6806,4500.0
2013-09-04 11:30:00,59.3,59.32,59.29,59.3,5700.0,52.6806,52.6984,52.6718,52.6806,5700.0
2013-09-04 11:40:00,59.32,59.39,59.32,59.36,7200.0,52.6984,52.7606,52.6984,52.7339,7200.0
2013-09-04 11:50:00,59.36,59.37,59.33,59.34,9700.0,52.7339,52.7428,52.7073,52.7162,9700.0
2013-09-04 12:00:00,59.36,59.37,59.34,59.36,6900.0,52.7339,52.7428,52.7162,52.7339,6900.0
2013-09-04 12:10:00,59.36,59.36,59.25,59.25,4800.0,52.7339,52.7339,52.6362,52.6362,4800.0
2013-09-04 12:20:00,59.28,59.38,59.28,59.38,3500.0,52.6629,52.7517,52.6629,52.7517,3500.0
2013-09-04 12:30:00,59.37,59.39,59.32,59.38,23400.0,52.7428,52.7606,52.6984,52.7517,23400.0
2013-09-04 12:40:00,59.39,59.4,59.38,59.39,2700.0,52.7606,52.7695,52.7517,52.7606,2700.0
2013-09-04 12:50:00,59.41,59.41,59.36,59.4,2700.0,52.7784,52.7784,52.7339,52.7695,2700.0
2013-09-04 13:00:00,59.39,59.42,59.38,59.39,5100.0,52.7606,52.7872,52.7517,52.7606,5100.0
2013-09-04 13:10:00,59.39,59.4,59.37,59.4,7700.0,52.7606,52.7695,52.7428,52.7695,7700.0
2013-09-04 13:20:00,59.4,59.4,59.35,59.35,4400.0,52.7695,52.7695,52.7251,52.7251,4400.0
2013-09-04 13:30:00,59.34,59.37,59.34,59.36,4500.0,52.7162,52.7428,52.7162,52.7339,4500.0
2013-09-04 13:40:00,59.36,59.36,59.32,59.32,5000.0,52.7339,52.7339,52.6984,52.6984,5000.0
2013-09-04 13:50:00,59.33,59.33,59.24,59.25,4600.0,52.7073,52.7073,52.6273,52.6362,4600.0
2013-09-04 14:00:00,59.26,59.34,59.25,59.3,31100.0,52.6451,52.7162,52.6362,52.6806,31100.0
2013-09-04 14:10:00,59.3,59.36,59.3,59.34,9600.0,52.6806,52.7339,52.6806,52.7162,9600.0
2013-09-04 14:20:00,59.34,59.44,59.34,59.44,5600.0,52.7162,52.805,52.7162,52.805,5600.0
2013-09-04 14:30:00,59.42,59.48,59.42,59.48,7500.0,52.7872,52.8405,52.7872,52.8405,7500.0
2013-09-04 14:40:00,59.49,59.55,59.49,59.53,8800.0,52.8494,52.9027,52.8494,52.885,8800.0
2013-09-04 14:50:00,59.52,59.6,59.52,59.59,10100.0,52.8761,52.9471,52.8761,52.9383,10100.0
2013-09-04 15:00:00,59.59,59.59,59.55,59.57,9600.0,52.9383,52.9383,52.9027,52.9205,9600.0
2013-09-04 15:10:00,59.57,59.58,59.53,59.57,11600.0,52.9205,52.9294,52.885,52.9205,11600.0
2013-09-04 15:20:00,59.57,59.58,59.41,59.41,23800.0,52.9205,52.9294,52.7784,52.7784,23800.0
2013-09-04 15:30:00,59.42,59.45,59.34,59.34,25900.0,52.7872,52.8139,52.7162,52.7162,25900.0
2013-09-04 15:40:00,59.35,59.54,59.31,59.49,37500.0,52.7251,52.8938,52.6895,52.8494,37500.0
2013-09-04 15:50:00,59.49,59.49,59.38,59.43,72500.0,52.8494,52.8494,52.7517,52.7961,72500.0
2013-09-05 09:30:00,59.36,59.62,59.13,59.61,4500.0,52.7339,52.9649,52.5296,52.956,4500.0
2013-09-05 09:40:00,59.67,59.7,59.57,59.69,4500.0,53.0093,53.036,52.9205,53.0271,4500.0
2013-09-05 09:50:00,59.67,59.67,59.48,59.54,6200.0,53.0093,53.0093,52.8405,52.8938,6200.0
2013-09-05 10:00:00,59.55,59.56,59.38,59.42,9100.0,52.9027,52.9116,52.7517,52.7872,9100.0
2013-09-05 10:10:00,59.47,59.51,59.39,59.45,13600.0,52.8317,52.8672,52.7606,52.8139,13600.0
2013-09-05 10:20:00,59.45,59.45,59.34,59.36,3900.0,52.8139,52.8139,52.7162,52.7339,3900.0
2013-09-05 10:30:00,59.34,59.36,59.24,59.31,9600.0,52.7162,52.7339,52.6273,52.6895,9600.0
2013-09-05 10:40:00,59.32,59.39,59.27,59.39,11100.0,52.6984,52.7606,52.654,52.7606,11100.0
2013-09-05 10:50:00,59.39,59.52,59.39,59.4,9300.0,52.7606,52.8761,52.7606,52.7695,9300.0
2013-09-05 11:00:00,59.38,59.46,59.32,59.4,28200.0,52.7517,52.8228,52.6984,52.7695,28200.0
2013-09-05 11:10:00,59.42,59.52,59.42,59.5,7100.0,52.7872,52.8761,52.7872,52.8583,7100.0
2013-09-05 11:20:00,59.47,59.59,59.44,59.53,9500.0,52.8317,52.9383,52.805,52.885,9500.0
2013-09-05 11:30:00,59.55,59.64,59.55,59.61,6700.0,52.9027,52.9827,52.9027,52.956,6700.0
2013-09-05 11:40:00,59.62,59.72,59.62,59.72,7800.0,52.9649,53.0538,52.9649,53.0538,7800.0
2013-09-05 11:50:00,59.72,59.74,59.66,59.74,6000.0,53.0538,53.0715,53.0005,53.0715,6000.0
2013-09-05 12:00:00,59.73,59.74,59.61,59.61,11200.0,53.0626,53.0715,52.956,52.956,11200.0
2013-09-05 12:10:00,59.63,59.64,59.59,59.64,3600.0,52.9738,52.9827,52.9383,52.9827,3600.0
2013-09-05 12:20:00,59.63,59.69,59.63,59.69,5900.0,52.9738,53.0271,52.9738,53.0271,5900.0
2013-09-05 12:30:00,59.68,59.7,59.65,59.7,7200.0,53.0182,53.036,52.9916,53.036,7200.0
2013-09-05 12:40:00,59.68,59.74,59.68,59.71,7900.0,53.0182,53.0715,53.0182,53.0449,7900.0
2013-09-05 12:50:00,59.7,59.7,59.61,59.63,7400.0,53.036,53.036,52.956,52.9738,7400.0
2013-09-05 13:00:00,59.6,59.67,59.6,59.66,10100.0,52.9471,53.0093,52.9471,53.0005,10100.0
2013-09-05 13:10:00,59.64,59.66,59.6,59.63,7300.0,52.9827,53.0005,52.9471,52.9738,7300.0
2013-09-05 13:20:00,59.63,59.67,59.63,59.64,5700.0,52.9738,53.0093,52.9738,52.9827,5700.0
2013-09-05 13:30:00,59.62,59.65,59.59,59.65,10400.0,52.9649,52.9916,52.9383,52.9916,10400.0
2013-09-05 13:40:00,59.64,59.69,59.63,59.65,10500.0,52.9827,53.0271,52.9738,52.9916,10500.0
2013-09-05 13:50:00,59.63,59.66,59.6,59.63,6600.0,52.9738,53.0005,52.9471,52.9738,6600.0
2013-09-05 14:00:00,59.6,59.68,59.59,59.66,9400.0,52.9471,53.0182,52.9383,53.0005,9400.0
2013-09-05 14:10:00,59.65,59.67,59.64,59.65,10100.0,52.9916,53.0093,52.9827,52.9916,10100.0
2013-09-05 14:20:00,59.64,59.66,59.62,59.64,8700.0,52.9827,53.0005,52.9649,52.9827,8700.0
2013-09-05 14:30:00,59.64,59.67,59.6,59.6,15200.0,52.9827,53.0093,52.9471,52.9471,15200.0
2013-09-05 14:40:00,59.6,59.61,59.56,59.6,12700.0,52.9471,52.956,52.9116,52.9471,12700.0
2013-09-05 14:50:00,59.6,59.62,59.57,59.59,22800.0,52.9471,52.9649,52.9205,52.9383,22800.0
2013-09-05 15:00:00,59.59,59.61,59.56,59.57,12400.0,52.9383,52.956,52.9116,52.9205,12400.0
2013-09-05 15:10:00,59.57,59.62,59.56,59.6,10700.0,52.9205,52.9649,52.9116,52.9471,10700.0
2013-09-05 15:20:00,59.61,59.61,59.57,59.6,20900.0,52.956,52.956,52.9205,52.9471,20900.0
2013-09-05 15:30:00,59.6,59.61,59.5,59.55,25900.0,52.9471,52.956,52.8583,52.9027,25900.0
2013-09-05 15:40:00,59.54,59.59,59.52,59.52,30800.0,52.8938,52.9383,52.8761,52.8761,30800.0
2013-09-05 15:50:00,59.52,59.57,59.49,59.56,54100.0,52.8761,52.9205,52.8494,52.9116,54100.0
2013-09-06 09:30:00,59.63,59.88,59.59,59.59,10900.0,52.9738,53.1959,52.9383,52.9383,10900.0
2013-09-06 09:40:00,59.56,59.56,59.1,59.25,12400.0,52.9116,52.9116,52.503,52.6362,12400.0
2013-09-06 09:50:00,59.22,59.31,59.12,59.19,7800.0,52.6096,52.6895,52.5207,52.5829,7800.0
2013-09-06 10:00:00,59.19,59.23,58.9,59.18,12300.0,52.5829,52.6184,52.3253,52.574,12300.0
2013-09-06 10:10:00,59.17,59.38,59.15,59.34,9100.0,52.5651,52.7517,52.5474,52.7162,9100.0
2013-09-06 10:20:00,59.28,59.38,59.28,59.36,2200.0,52.6629,52.7517,52.6629,52.7339,2200.0
2013-09-06 10:30:00,59.39,59.45,59.35,59.37,6700.0,52.7606,52.8139,52.7251,52.7428,6700.0
2013-09-06 10:40:00,59.39,59.53,59.38,59.49,21800.0,52.7606,52.885,52.7517,52.8494,21800.0
2013-09-06 10:50:00,59.47,59.55,59.4,59.53,20700.0,52.8317,52.9027,52.7695,52.885,20700.0
2013-09-06 11:00:00,59.56,59.6,59.51,59.56,9300.0,52.9116,52.9471,52.8672,52.9116,9300.0
2013-09-06 11:10:00,59.51,59.55,59.4,59.41,12200.0,52.8672,52.9027,52.7695,52.7784,12200.0
2013-09-06 11:20:00,59.39,59.45,59.33,59.38,9300.0,52.7606,52.8139,52.7073,52.7517,9300.0
2013-09-06 11:30:00,59.41,59.48,59.39,59.43,8000.0,52.7784,52.8405,52.7606,52.7961,8000.0
2013-09-06 11:40:00,59.44,59.46,59.39,59.39,2900.0,52.805,52.8228,52.7606,52.7606,2900.0
2013-09-06 11:50:00,59.41,59.51,59.39,59.51,3600.0,52.7784,52.8672,52.7606,52.8672,3600.0
2013-09-06 12:00:00,59.5,59.52,59.42,59.5,6400.0,52.8583,52.8761,52.7872,52.8583,6400.0
2013-09-06 12:10:00,59.5,59.54,59.5,59.54,5300.0,52.8583,52.8938,52.8583,52.8938,5300.0
2013-09-06 12:20:00,59.53,59.54,59.47,59.5,3500.0,52.885,52.8938,52.8317,52.8583,3500.0
2013-09-06 12:30:00,59.5,59.5,59.44,59.44,3600.0,52.8583,52.8583,52.805,52.805,3600.0
2013-09-06 12:40:00,59.42,59.42,59.37,59.38,4200.0,52.7872,52.7872,52.7428,52.7517,4200.0
2013-09-06 12:50:00,59.38,59.44,59.35,59.44,6200.0,52.7517,52.805,52.7251,52.805,6200.0
2013-09-06 13:00:00,59.45,59.47,59.41,59.45,6400.0,52.8139,52.8317,52.7784,52.8139,6400.0
2013-09-06 13:10:00,59.46,59.47,59.43,59.47,5000.0,52.8228,52.8317,52.7961,52.8317,5000.0
2013-09-06 13:20:00,59.46,59.47,59.44,59.45,3100.0,52.8228,52.8317,52.805,52.8139,3100.0
2013-09-06 13:30:00,59.45,59.45,59.41,59.43,2400.0,52.8139,52.8139,52.7784,52.7961,2400.0
2013-09-06 13:40:00,59.46,59.51,59.46,59.51,8000.0,52.8228,52.8672,52.8228,52.8672,8000.0
2013-09-06 13:50:00,59.5,59.52,59.47,59.48,10200.0,52.8583,52.8761,52.8317,52.8405,10200.0
2013-09-06 14:00:00,59.49,59.54,59.47,59.51,6700.0,52.8494,52.8938,52.8317,52.8672,6700.0
2013-09-06 14:10:00,59.49,59.52,59.41,59.46,5500.0,52.8494,52.8761,52.7784,52.8228,5500.0
2013-09-06 14:20:00,59.45,59.49,59.45,59.46,4100.0,52.8139,52.8494,52.8139,52.8228,4100.0
2013-09-06 14:30:00,59.45,59.48,59.44,59.44,5700.0,52.8139,52.8405,52.805,52.805,5700.0
2013-09-06 14:40:00,59.44,59.46,59.42,59.45,7400.0,52.805,52.8228,52.7872,52.8139,7400.0
2013-09-06 14:50:00,59.45,59.5,59.41,59.47,33400.0,52.8139,52.8583,52.7784,52.8317,33400.0
2013-09-06 15:00:00,59.51,59.53,59.41,59.42,6500.0,52.8672,52.885,52.7784,52.7872,6500.0
2013-09-06 15:10:00,59.43,59.45,59.36,59.43,7300.0,52.7961,52.8139,52.7339,52.7961,7300.0
2013-09-06 15:20:00,59.45,59.47,59.41,59.43,5400.0,52.8139,52.8317,52.7784,52.7961,5400.0
2013-09-06 15:30:00,59.45,59.46,59.39,59.45,22900.0,52.8139,52.8228,52.7606,52.8139,22900.0
2013-09-06 15:40:00,59.44,59.47,59.39,59.39,57500.0,52.805,52.8317,52.7606,52.7606,57500.0
2013-09-06 15:50:00,59.4,59.49,59.31,59.36,44700.0,52.7695,52.8494,52.6895,52.7339,44700.0
2013-09-09 09:30:00,59.48,59.71,59.39,59.53,4500.0,52.8405,53.0449,52.7606,52.885,4500.0
2013-09-09 09:40:00,59.5,59.54,59.39,59.49,10300.0,52.8583,52.8938,52.7606,52.8494,10300.0
2013-09-09 09:50:00,59.5,59.62,59.49,59.54,17600.0,52.8583,52.9649,52.8494,52.8938,17600.0
2013-09-09 10:00:00,59.58,59.59,59.44,59.44,10800.0,52.9294,52.9383,52.805,52.805,10800.0
2013-09-09 10:10:00,59.43,59.55,59.39,59.4,8300.0,52.7961,52.9027,52.7606,52.7695,8300.0
2013-09-09 10:20:00,59.4,59.52,59.4,59.48,5700.0,52.7695,52.8761,52.7695,52.8405,5700.0
2013-09-09 10:30:00,59.47,59.55,59.46,59.49,26400.0,52.8317,52.9027,52.8228,52.8494,26400.0
2013-09-09 10:40:00,59.51,59.57,59.48,59.53,21600.0,52.8672,52.9205,52.8405,52.885,21600.0
2013-09-09 10:50:00,59.52,59.56,59.5,59.51,8400.0,52.8761,52.9116,52.8583,52.8672,8400.0
2013-09-09 11:00:00,59.54,59.61,59.51,59.6,14900.0,52.8938,52.956,52.8672,52.9471,14900.0
2013-09-09 11:10:00,59.6,59.6,59.56,59.56,2700.0,52.9471,52.9471,52.9116,52.9116,2700.0
2013-09-09 11:20:00,59.57,59.64,59.57,59.64,5200.0,52.9205,52.9827,52.9205,52.9827,5200.0
2013-09-09 11:30:00,59.64,59.68,59.59,59.68,14000.0,52.9827,53.0182,52.9383,53.0182,14000.0
2013-09-09 11:40:00,59.7,59.76,59.67,59.67,2700.0,53.036,53.0893,53.0093,53.0093,2700.0
2013-09-09 11:50:00,59.67,59.71,59.61,59.65,8200.0,53.0093,53.0449,52.956,52.9916,8200.0
2013-09-09 12:00:00,59.73,59.74,59.67,59.67,6800.0,53.0626,53.0715,53.0093,53.0093,6800.0
2013-09-09 12:10:00,59.7,59.8,59.64,59.8,5400.0,53.036,53.1248,52.9827,53.1248,5400.0
2013-09-09 12:20:00,59.77,59.77,59.66,59.66,4800.0,53.0982,53.0982,53.0005,53.0005,4800.0
2013-09-09 12:30:00,59.66,59.71,59.66,59.71,2500.0,53.0005,53.0449,53.0005,53.0449,2500.0
2013-09-09 12:40:00,59.73,59.78,59.73,59.77,2200.0,53.0626,53.1071,53.0626,53.0982,2200.0
2013-09-09 12:50:00,59.8,59.81,59.76,59.78,3000.0,53.1248,53.1337,53.0893,53.1071,3000.0
2013-09-09 13:00:00,59.77,59.78,59.74,59.74,4300.0,53.0982,53.1071,53.0715,53.0715,4300.0
2013-09-09 13:10:00,59.74,59.84,59.74,59.81,4100.0,53.0715,53.1604,53.0715,53.1337,4100.0
2013-09-09 13:20:00,59.79,59.84,59.79,59.8,5200.0,53.1159,53.1604,53.1159,53.1248,5200.0
2013-09-09 13:30:00,59.79,59.88,59.79,59.85,6200.0,53.1159,53.1959,53.1159,53.1692,6200.0
2013-09-09 13:40:00,59.88,59.92,59.82,59.9,6900.0,53.1959,53.2314,53.1426,53.2137,6900.0
2013-09-09 13:50:00,59.91,59.94,59.84,59.93,12300.0,53.2225,53.2492,53.1604,53.2403,12300.0
2013-09-09 14:00:00,59.95,59.95,59.81,59.89,15200.0,53.2581,53.2581,53.1337,53.2048,15200.0
2013-09-09 14:10:00,59.87,60.0,59.87,59.99,8600.0,53.187,53.3025,53.187,53.2936,8600.0
2013-09-09 14:20:00,59.99,60.0,59.86,59.86,10500.0,53.2936,53.3025,53.1781,53.1781,10500.0
2013-09-09 14:30:00,59.86,59.87,59.83,59.86,12000.0,53.1781,53.187,53.1515,53.1781,12000.0
2013-09-09 14:40:00,59.86,59.86,59.71,59.71,19800.0,53.1781,53.1781,53.0449,53.0449,19800.0
2013-09-09 14:50:00,59.71,59.72,59.66,59.67,11300.0,53.0449,53.0538,53.0005,53.0093,11300.0
2013-09-09 15:00:00,59.67,59.67,59.59,59.64,13100.0,53.0093,53.0093,52.9383,52.9827,13100.0
2013-09-09 15:10:00,59.64,59.67,59.62,59.63,12700.0,52.9827,53.0093,52.9649,52.9738,12700.0
2013-09-09 15:20:00,59.63,59.65,59.56,59.6,12700.0,52.9738,52.9916,52.9116,52.9471,12700.0
2013-09-09 15:30:00,59.61,59.65,59.58,59.64,43900.0,52.956,52.9916,52.9294,52.9827,43900.0
2013-09-09 15:40:00,59.62,59.75,59.61,59.73,25100.0,52.9649,53.0804,52.956,53.0626,25100.0
2013-09-09 15:50:00,59.73,59.74,59.69,59.71,50300.0,53.0626,53.0715,53.0271,53.0449,50300.0
2013-09-10 09:30:00,60.04,60.11,59.78,59.8,14100.0,53.338,53.4002,53.1071,53.1248,14100.0
2013-09-10 09:40:00,59.79,59.82,59.5,59.7,23400.0,53.1159,53.1426,52.8583,53.036,23400.0
2013-09-10 09:50:00,59.73,59.92,59.61,59.61,9500.0,53.0626,53.2314,52.956,52.956,9500.0
2013-09-10 10:00:00,59.63,59.71,59.59,59.66,11600.0,52.9738,53.0449,52.9383,53.0005,11600.0
2013-09-10 10:10:00,59.67,59.76,59.64,59.71,14100.0,53.0093,53.0893,52.9827,53.0449,14100.0
2013-09-10 10:20:00,59.71,59.9,59.7,59.9,16700.0,53.0449,53.2137,53.036,53.2137,16700.0
2013-09-10 10:30:00,59.87,59.91,59.87,59.87,33100.0,53.187,53.2225,53.187,53.187,33100.0
2013-09-10 10:40:00,59.87,59.88,59.76,59.77,23900.0,53.187,53.1959,53.0893,53.0982,23900.0
2013-09-10 10:50:00,59.77,59.81,59.77,59.78,14900.0,53.0982,53.1337,53.0982,53.1071,14900.0
2013-09-10 11:00:00,59.78,59.81,59.78,59.8,8600.0,53.1071,53.1337,53.1071,53.1248,8600.0
2013-09-10 11:10:00,59.81,59.83,59.78,59.81,11500.0,53.1337,53.1515,53.1071,53.1337,11500.0
2013-09-10 11:20:00,59.82,59.83,59.78,59.8,10600.0,53.1426,53.1515,53.1071,53.1248,10600.0
2013-09-10 11:30:00,59.79,59.79,59.7,59.7,8700.0,53.1159,53.1159,53.036,53.036,8700.0
2013-09-10 11:40:00,59.69,59.72,59.65,59.71,10400.0,53.0271,53.0538,52.9916,53.0449,10400.0
2013-09-10 11:50:00,59.72,59.74,59.68,59.7,17400.0,53.0538,53.0715,53.0182,53.036,17400.0
2013-09-10 12:00:00,59.71,59.72,59.67,59.7,17400.0,53.0449,53.0538,53.0093,53.036,17400.0
2013-09-10 12:10:00,59.71,59.72,59.69,59.7,12600.0,53.0449,53.0538,53.0271,53.036,12600.0
2013-09-10 12:20:00,59.7,59.71,59.67,59.68,14600.0,53.036,53.0449,53.0093,53.0182,14600.0
2013-09-10 12:30:00,59.69,59.72,59.69,59.7,13500.0,53.0271,53.0538,53.0271,53.036,13500.0
2013-09-10 12:40:00,59.7,59.72,59.65,59.71,18200.0,53.036,53.0538,52.9916,53.0449,18200.0
2013-09-10 12:50:00,59.72,59.73,59.7,59.7,11200.0,53.0538,53.0626,53.036,53.036,11200.0
2013-09-10 13:00:00,59.7,59.71,59.69,59.7,6300.0,53.036,53.0449,53.0271,53.036,6300.0
2013-09-10 13:10:00,59.7,59.72,59.68,59.71,17700.0,53.036,53.0538,53.0182,53.0449,17700.0
2013-09-10 13:20:00,59.71,59.73,59.68,59.73,8600.0,53.0449,53.0626,53.0182,53.0626,8600.0
2013-09-10 13:30:00,59.73,59.79,59.73,59.79,7600.0,53.0626,53.1159,53.0626,53.1159,7600.0
2013-09-10 13:40:00,59.79,59.79,59.71,59.71,9300.0,53.1159,53.1159,53.0449,53.0449,9300.0
2013-09-10 13:50:00,59.72,59.73,59.7,59.72,6800.0,53.0538,53.0626,53.036,53.0538,6800.0
2013-09-10 14:00:00,59.72,59.74,59.68,59.7,24800.0,53.0538,53.0715,53.0182,53.036,24800.0
2013-09-10 14:10:00,59.69,59.73,59.66,59.67,39800.0,53.0271,53.0626,53.0005,53.0093,39800.0
2013-09-10 14:20:00,59.67,59.72,59.67,59.67,10600.0,53.0093,53.0538,53.0093,53.0093,10600.0
2013-09-10 14:30:00,59.66,59.72,59.62,59.7,15000.0,53.0005,53.0538,52.9649,53.036,15000.0
2013-09-10 14:40:00,59.71,59.71,59.67,59.69,25800.0,53.0449,53.0449,53.0093,53.0271,25800.0
2013-09-10 14:50:00,59.68,59.7,59.65,59.7,15900.0,53.0182,53.036,52.9916,53.036,15900.0
2013-09-10 15:00:00,59.69,59.7,59.63,59.64,21000.0,53.0271,53.036,52.9738,52.9827,21000.0
2013-09-10 15:10:00,59.65,59.71,59.63,59.68,22500.0,52.9916,53.0449,52.9738,53.0182,22500.0
2013-09-10 15:20:00,59.68,59.7,59.67,59.69,24000.0,53.0182,53.036,53.0093,53.0271,24000.0
2013-09-10 15:30:00,59.69,59.69,59.57,59.58,46300.0,53.0271,53.0271,52.9205,52.9294,46300.0
2013-09-10 15:40:00,59.58,59.66,59.57,59.57,45000.0,52.9294,53.0005,52.9205,52.9205,45000.0
2013-09-10 15:50:00,59.57,59.64,59.55,59.64,72000.0,52.9205,52.9827,52.9027,52.9827,72000.0
2013-09-11 09:30:00,59.53,59.78,59.53,59.68,23600.0,52.885,53.1071,52.885,53.0182,23600.0
2013-09-11 09:40:00,59.68,59.78,59.58,59.7,22400.0,53.0182,53.1071,52.9294,53.036,22400.0
2013-09-11 09:50:00,59.72,59.72,59.58,59.64,19300.0,53.0538,53.0538,52.9294,52.9827,19300.0
2013-09-11 10:00:00,59.64,59.79,59.59,59.66,39200.0,52.9827,53.1159,52.9383,53.0005,39200.0
2013-09-11 10:10:00,59.64,59.7,59.58,59.59,16700.0,52.9827,53.036,52.9294,52.9383,16700.0
2013-09-11 10:20:00,59.58,59.7,59.53,59.59,21000.0,52.9294,53.036,52.885,52.9383,21000.0
2013-09-11 10:30:00,59.57,59.69,59.57,59.6,16600.0,52.9205,53.0271,52.9205,52.9471,16600.0
2013-09-11 10:40:00,59.6,59.65,59.56,59.56,27500.0,52.9471,52.9916,52.9116,52.9116,27500.0
2013-09-11 10:50:00,59.57,59.64,59.51,59.63,19200.0,52.9205,52.9827,52.8672,52.9738,19200.0
2013-09-11 11:00:00,59.63,59.7,59.61,59.61,17700.0,52.9738,53.036,52.956,52.956,17700.0
2013-09-11 11:10:00,59.61,59.61,59.51,59.52,14700.0,52.956,52.956,52.8672,52.8761,14700.0
2013-09-11 11:20:00,59.52,59.61,59.52,59.56,16500.0,52.8761,52.956,52.8761,52.9116,16500.0
2013-09-11 11:30:00,59.58,59.67,59.55,59.6,23700.0,52.9294,53.0093,52.9027,52.9471,23700.0
2013-09-11 11:40:00,59.6,59.64,59.6,59.64,10300.0,52.9471,52.9827,52.9471,52.9827,10300.0
2013-09-11 11:50:00,59.65,59.65,59.6,59.61,16000.0,52.9916,52.9916,52.9471,52.956,16000.0
2013-09-11 12:00:00,59.61,59.64,59.56,59.63,14500.0,52.956,52.9827,52.9116,52.9738,14500.0
2013-09-11 12:10:00,59.63,59.65,59.56,59.56,14500.0,52.9738,52.9916,52.9116,52.9116,14500.0
2013-09-11 12:20:00,59.55,59.63,59.55,59.61,12600.0,52.9027,52.9738,52.9027,52.956,12600.0
2013-09-11 12:30:00,59.63,59.65,59.55,59.58,22500.0,52.9738,52.9916,52.9027,52.9294,22500.0
2013-09-11 12:40:00,59.56,59.62,59.56,59.61,10500.0,52.9116,52.9649,52.9116,52.956,10500.0
2013-09-11 12:50:00,59.59,59.64,59.58,59.62,14200.0,52.9383,52.9827,52.9294,52.9649,14200.0
2013-09-11 13:00:00,59.62,59.63,59.57,59.59,23200.0,52.9649,52.9738,52.9205,52.9383,23200.0
2013-09-11 13:10:00,59.6,59.61,59.59,59.59,12900.0,52.9471,52.956,52.9383,52.9383,12900.0
2013-09-11 13:20:00,59.6,59.62,59.59,59.62,6700.0,52.9471,52.9649,52.9383,52.9649,6700.0
2013-09-11 13:30:00,59.62,59.7,59.62,59.66,13900.0,52.9649,53.036,52.9649,53.0005,13900.0
2013-09-11 13:40:00,59.64,59.7,59.64,59.7,7900.0,52.9827,53.036,52.9827,53.036,7900.0
2013-09-11 13:50:00,59.7,59.7,59.64,59.64,14100.0,53.036,53.036,52.9827,52.9827,14100.0
2013-09-11 14:00:00,59.64,59.66,59.62,59.65,18100.0,52.9827,53.0005,52.9649,52.9916,18100.0
2013-09-11 14:10:00,59.66,59.66,59.6,59.65,20100.0,53.0005,53.0005,52.9471,52.9916,20100.0
2013-09-11 14:20:00,59.65,59.66,59.62,59.65,9800.0,52.9916,53.0005,52.9649,52.9916,9800.0
2013-09-11 14:30:00,59.65,59.66,59.63,59.63,18100.0,52.9916,53.0005,52.9738,52.9738,18100.0
2013-09-11 14:40:00,59.63,59.66,59.62,59.65,12500.0,52.9738,53.0005,52.9649,52.9916,12500.0
2013-09-11 14:50:00,59.64,59.65,59.63,59.64,10900.0,52.9827,52.9916,52.9738,52.9827,10900.0
2013-09-11 15:00:00,59.64,59.65,59.63,59.64,14000.0,52.9827,52.9916,52.9738,52.9827,14000.0
2013-09-11 15:10:00,59.64,59.64,59.59,59.59,24400.0,52.9827,52.9827,52.9383,52.9383,24400.0
2013-09-11 15:20:00,59.6,59.6,59.51,59.52,32000.0,52.9471,52.9471,52.8672,52.8761,32000.0
2013-09-11 15:30:00,59.52,59.56,59.48,59.54,51900.0,52.8761,52.9116,52.8405,52.8938,51900.0
2013-09-11 15:40:00,59.55,59.55,59.48,59.48,44300.0,52.9027,52.9027,52.8405,52.8405,44300.0
2013-09-11 15:50:00,59.49,59.56,59.47,59.55,121600.0,52.8494,52.9116,52.8317,52.9027,121600.0
2013-09-12 09:30:00,59.62,59.63,59.47,59.48,8600.0,52.9649,52.9738,52.8317,52.8405,8600.0
2013-09-12 09:40:00,59.48,59.75,59.48,59.61,19000.0,52.8405,53.0804,52.8405,52.956,19000.0
2013-09-12 09:50:00,59.65,59.66,59.48,59.48,28500.0,52.9916,53.0005,52.8405,52.8405,28500.0
2013-09-12 10:00:00,59.48,59.65,59.48,59.6,19600.0,52.8405,52.9916,52.8405,52.9471,19600.0
2013-09-12 10:10:00,59.62,59.63,59.5,59.55,24200.0,52.9649,52.9738,52.8583,52.9027,24200.0
2013-09-12 10:20:00,59.55,59.7,59.54,59.68,23500.0,52.9027,53.036,52.8938,53.0182,23500.0
2013-09-12 10:30:00,59.7,59.7,59.46,59.46,34200.0,53.036,53.036,52.8228,52.8228,34200.0
2013-09-12 10:40:00,59.48,59.51,59.37,59.51,26000.0,52.8405,52.8672,52.7428,52.8672,26000.0
2013-09-12 10:50:00,59.53,59.57,59.51,59.54,15300.0,52.885,52.9205,52.8672,52.8938,15300.0
2013-09-12 11:00:00,59.56,59.66,59.54,59.6,15900.0,52.9116,53.0005,52.8938,52.9471,15900.0
2013-09-12 11:10:00,59.57,59.62,59.56,59.58,14700.0,52.9205,52.9649,52.9116,52.9294,14700.0
2013-09-12 11:20:00,59.58,59.59,59.51,59.57,18200.0,52.9294,52.9383,52.8672,52.9205,18200.0
2013-09-12 11:30:00,59.56,59.58,59.41,59.44,22000.0,52.9116,52.9294,52.7784,52.805,22000.0
2013-09-12 11:40:00,59.44,59.46,59.36,59.37,9400.0,52.805,52.8228,52.7339,52.7428,9400.0
2013-09-12 11:50:00,59.37,59.54,59.34,59.53,12600.0,52.7428,52.8938,52.7162,52.885,12600.0
2013-09-12 12:00:00,59.5,59.51,59.48,59.5,14100.0,52.8583,52.8672,52.8405,52.8583,14100.0
2013-09-12 12:10:00,59.51,59.52,59.48,59.49,13000.0,52.8672,52.8761,52.8405,52.8494,13000.0
2013-09-12 12:20:00,59.49,59.57,59.48,59.57,10400.0,52.8494,52.9205,52.8405,52.9205,10400.0
2013-09-12 12:30:00,59.58,59.59,59.5,59.52,16800.0,52.9294,52.9383,52.8583,52.8761,16800.0
2013-09-12 12:40:00,59.52,59.52,59.43,59.45,11100.0,52.8761,52.8761,52.7961,52.8139,11100.0
2013-09-12 12:50:00,59.44,59.44,59.32,59.44,8200.0,52.805,52.805,52.6984,52.805,8200.0
2013-09-12 13:00:00,59.44,59.49,59.44,59.46,9900.0,52.805,52.8494,52.805,52.8228,9900.0
2013-09-12 13:10:00,59.45,59.52,59.43,59.51,15100.0,52.8139,52.8761,52.7961,52.8672,15100.0
2013-09-12 13:20:00,59.51,59.62,59.5,59.57,7800.0,52.8672,52.9649,52.8583,52.9205,7800.0
2013-09-12 13:30:00,59.58,59.6,59.52,59.54,16000.0,52.9294,52.9471,52.8761,52.8938,16000.0
2013-09-12 13:40:00,59.54,59.55,59.52,59.53,13600.0,52.8938,52.9027,52.8761,52.885,13600.0
2013-09-12 13:50:00,59.53,59.58,59.51,59.58,7500.0,52.885,52.9294,52.8672,52.9294,7500.0
2013-09-12 14:00:00,59.58,59.67,59.58,59.67,12800.0,52.9294,53.0093,52.9294,53.0093,12800.0
2013-09-12 14:10:00,59.67,59.69,59.58,59.62,19700.0,53.0093,53.0271,52.9294,52.9649,19700.0
2013-09-12 14:20:00,59.63,59.65,59.56,59.56,11400.0,52.9738,52.9916,52.9116,52.9116,11400.0
2013-09-12 14:30:00,59.59,59.6,59.4,59.4,22800.0,52.9383,52.9471,52.7695,52.7695,22800.0
2013-09-12 14:40:00,59.4,59.5,59.4,59.5,21100.0,52.7695,52.8583,52.7695,52.8583,21100.0
2013-09-12 14:50:00,59.51,59.57,59.51,59.54,17900.0,52.8672,52.9205,52.8672,52.8938,17900.0
2013-09-12 15:00:00,59.54,59.57,59.49,59.49,18300.0,52.8938,52.9205,52.8494,52.8494,18300.0
2013-09-12 15:10:00,59.49,59.53,59.46,59.51,76300.0,52.8494,52.885,52.8228,52.8672,76300.0
2013-09-12 15:20:00,59.53,59.57,59.43,59.48,113300.0,52.885,52.9205,52.7961,52.8405,113300.0
2013-09-12 15:30:00,59.48,59.52,59.47,59.49,93500.0,52.8405,52.8761,52.8317,52.8494,93500.0
2013-09-12 15:40:00,59.49,59.49,59.42,59.45,43100.0,52.8494,52.8494,52.7872,52.8139,43100.0
2013-09-12 15:50:00,59.44,59.48,59.34,59.41,74800.0,52.805,52.8405,52.7162,52.7784,74800.0
2013-09-13 09:30:00,59.33,59.92,59.3,59.87,35500.0,52.7073,53.2314,52.6806,53.187,35500.0
2013-09-13 09:40:00,59.86,59.87,59.79,59.8,13700.0,53.1781,53.187,53.1159,53.1248,13700.0
2013-09-13 09:50:00,59.82,59.88,59.78,59.84,30100.0,53.1426,53.1959,53.1071,53.1604,30100.0
2013-09-13 10:00:00,59.85,59.93,59.81,59.91,20300.0,53.1692,53.2403,53.1337,53.2225,20300.0
2013-09-13 10:10:00,59.9,59.96,59.86,59.93,22500.0,53.2137,53.267,53.1781,53.2403,22500.0
2013-09-13 10:20:00,59.95,60.05,59.94,60.02,27100.0,53.2581,53.3469,53.2492,53.3203,27100.0
2013-09-13 10:30:00,60.04,60.11,60.0,60.05,15500.0,53.338,53.4002,53.3025,53.3469,15500.0
2013-09-13 10:40:00,60.07,60.1,60.0,60.0,34700.0,53.3647,53.3913,53.3025,53.3025,34700.0
2013-09-13 10:50:00,60.0,60.21,60.0,60.19,60600.0,53.3025,53.4891,53.3025,53.4713,60600.0
2013-09-13 11:00:00,60.17,60.18,60.12,60.16,22300.0,53.4535,53.4624,53.4091,53.4446,22300.0
2013-09-13 11:10:00,60.16,60.24,60.15,60.19,16400.0,53.4446,53.5157,53.4358,53.4713,16400.0
2013-09-13 11:20:00,60.18,60.22,60.11,60.12,21800.0,53.4624,53.4979,53.4002,53.4091,21800.0
2013-09-13 11:30:00,60.11,60.11,60.03,60.03,11700.0,53.4002,53.4002,53.3291,53.3291,11700.0
2013-09-13 11:40:00,60.02,60.02,59.95,59.98,7400.0,53.3203,53.3203,53.2581,53.2847,7400.0
2013-09-13 11:50:00,60.0,60.04,60.0,60.04,18200.0,53.3025,53.338,53.3025,53.338,18200.0
2013-09-13 12:00:00,60.05,60.08,60.05,60.07,9600.0,53.3469,53.3736,53.3469,53.3647,9600.0
2013-09-13 12:10:00,60.08,60.08,60.04,60.07,7900.0,53.3736,53.3736,53.338,53.3647,7900.0
2013-09-13 12:20:00,60.08,60.09,60.03,60.04,12400.0,53.3736,53.3825,53.3291,53.338,12400.0
2013-09-13 12:30:00,60.04,60.07,60.03,60.05,8200.0,53.338,53.3647,53.3291,53.3469,8200.0
2013-09-13 12:40:00,60.04,60.07,60.02,60.03,11300.0,53.338,53.3647,53.3203,53.3291,11300.0
2013-09-13 12:50:00,60.03,60.05,59.99,60.02,10900.0,53.3291,53.3469,53.2936,53.3203,10900.0
2013-09-13 13:00:00,60.0,60.09,60.0,60.02,5400.0,53.3025,53.3825,53.3025,53.3203,5400.0
2013-09-13 13:10:00,60.03,60.07,60.01,60.01,5700.0,53.3291,53.3647,53.3114,53.3114,5700.0
2013-09-13 13:20:00,60.02,60.05,60.0,60.01,8700.0,53.3203,53.3469,53.3025,53.3114,8700.0
2013-09-13 13:30:00,60.0,60.02,60.0,60.01,5500.0,53.3025,53.3203,53.3025,53.3114,5500.0
2013-09-13 13:40:00,60.02,60.05,60.01,60.03,13600.0,53.3203,53.3469,53.3114,53.3291,13600.0
2013-09-13 13:50:00,60.03,60.04,60.01,60.01,11200.0,53.3291,53.338,53.3114,53.3114,11200.0
2013-09-13 14:00:00,60.02,60.04,59.99,60.01,12500.0,53.3203,53.338,53.2936,53.3114,12500.0
2013-09-13 14:10:00,60.01,60.03,59.99,60.01,9800.0,53.3114,53.3291,53.2936,53.3114,9800.0
2013-09-13 14:20:00,60.01,60.04,59.98,60.01,11700.0,53.3114,53.338,53.2847,53.3114,11700.0
2013-09-13 14:30:00,60.01,60.02,59.99,60.01,10400.0,53.3114,53.3203,53.2936,53.3114,10400.0
2013-09-13 14:40:00,60.01,60.02,59.99,60.0,13500.0,53.3114,53.3203,53.2936,53.3025,13500.0
2013-09-13 14:50:00,60.01,60.02,59.98,59.98,8600.0,53.3114,53.3203,53.2847,53.2847,8600.0
2013-09-13 15:00:00,59.99,60.01,59.96,59.98,8400.0,53.2936,53.3114,53.267,53.2847,8400.0
2013-09-13 15:10:00,59.98,60.01,59.97,59.98,10000.0,53.2847,53.3114,53.2758,53.2847,10000.0
2013-09-13 15:20:00,60.0,60.01,59.99,60.0,11700.0,53.3025,53.3114,53.2936,53.3025,11700.0
2013-09-13 15:30:00,60.0,60.01,59.95,59.97,13000.0,53.3025,53.3114,53.2581,53.2758,13000.0
2013-09-13 15:40:00,59.96,59.99,59.92,59.93,16000.0,53.267,53.2936,53.2314,53.2403,16000.0
2013-09-13 15:50:00,59.93,59.96,59.89,59.95,44700.0,53.2403,53.267,53.2048,53.2581,44700.0
2013-09-16 09:30:00,60.65,60.73,60.32,60.36,21500.0,53.8799,53.951,53.5868,53.6223,21500.0
2013-09-16 09:40:00,60.32,60.51,60.3,60.51,4900.0,53.5868,53.7556,53.569,53.7556,4900.0
2013-09-16 09:50:00,60.51,60.69,60.46,60.61,15900.0,53.7556,53.9155,53.7112,53.8444,15900.0
2013-09-16 10:00:00,60.63,60.73,60.57,60.71,12200.0,53.8622,53.951,53.8089,53.9332,12200.0
2013-09-16 10:10:00,60.66,60.72,60.65,60.71,5800.0,53.8888,53.9421,53.8799,53.9332,5800.0
2013-09-16 10:20:00,60.69,60.76,60.66,60.73,6000.0,53.9155,53.9777,53.8888,53.951,6000.0
2013-09-16 10:30:00,60.73,60.79,60.71,60.77,5500.0,53.951,54.0043,53.9332,53.9865,5500.0
2013-09-16 10:40:00,60.75,60.76,60.67,60.72,11200.0,53.9688,53.9777,53.8977,53.9421,11200.0
2013-09-16 10:50:00,60.72,60.81,60.69,60.69,7000.0,53.9421,54.0221,53.9155,53.9155,7000.0
2013-09-16 11:00:00,60.7,60.76,60.68,60.76,3800.0,53.9244,53.9777,53.9066,53.9777,3800.0
2013-09-16 11:10:00,60.75,60.77,60.71,60.77,8300.0,53.9688,53.9865,53.9332,53.9865,8300.0
2013-09-16 11:20:00,60.78,60.83,60.77,60.83,9100.0,53.9954,54.0398,53.9865,54.0398,9100.0
2013-09-16 11:30:00,60.81,60.82,60.78,60.79,2300.0,54.0221,54.031,53.9954,54.0043,2300.0
2013-09-16 11:40:00,60.79,60.86,60.79,60.8,6900.0,54.0043,54.0665,54.0043,54.0132,6900.0
2013-09-16 11:50:00,60.81,60.82,60.78,60.82,6000.0,54.0221,54.031,53.9954,54.031,6000.0
2013-09-16 12:00:00,60.8,60.87,60.79,60.85,11300.0,54.0132,54.0754,54.0043,54.0576,11300.0
2013-09-16 12:10:00,60.85,60.95,60.85,60.91,10600.0,54.0576,54.1465,54.0576,54.1109,10600.0
2013-09-16 12:20:00,60.91,60.94,60.91,60.91,3100.0,54.1109,54.1376,54.1109,54.1109,3100.0
2013-09-16 12:30:00,60.91,60.91,60.85,60.86,4500.0,54.1109,54.1109,54.0576,54.0665,4500.0
2013-09-16 12:40:00,60.86,60.87,60.85,60.87,5000.0,54.0665,54.0754,54.0576,54.0754,5000.0
2013-09-16 12:50:00,60.88,60.88,60.78,60.78,4200.0,54.0843,54.0843,53.9954,53.9954,4200.0
2013-09-16 13:00:00,60.77,60.78,60.74,60.75,5400.0,53.9865,53.9954,53.9599,53.9688,5400.0
2013-09-16 13:10:00,60.76,60.78,60.75,60.77,3800.0,53.9777,53.9954,53.9688,53.9865,3800.0
2013-09-16 13:20:00,60.76,60.78,60.73,60.77,8800.0,53.9777,53.9954,53.951,53.9865,8800.0
2013-09-16 13:30:00,60.76,60.78,60.76,60.76,3400.0,53.9777,53.9954,53.9777,53.9777,3400.0
2013-09-16 13:40:00,60.75,60.75,60.6,60.69,8000.0,53.9688,53.9688,53.8355,53.9155,8000.0
2013-09-16 13:50:00,60.69,60.74,60.69,60.74,6400.0,53.9155,53.9599,53.9155,53.9599,6400.0
2013-09-16 14:00:00,60.72,60.73,60.66,60.7,7600.0,53.9421,53.951,53.8888,53.9244,7600.0
2013-09-16 14:10:00,60.68,60.78,60.66,60.76,10300.0,53.9066,53.9954,53.8888,53.9777,10300.0
2013-09-16 14:20:00,60.77,60.77,60.68,60.69,19700.0,53.9865,53.9865,53.9066,53.9155,19700.0
2013-09-16 14:30:00,60.69,60.72,60.65,60.7,9100.0,53.9155,53.9421,53.8799,53.9244,9100.0
2013-09-16 14:40:00,60.71,60.8,60.69,60.8,10300.0,53.9332,54.0132,53.9155,54.0132,10300.0
2013-09-16 14:50:00,60.8,60.8,60.75,60.75,20800.0,54.0132,54.0132,53.9688,53.9688,20800.0
2013-09-16 15:00:00,60.75,60.82,60.73,60.81,39200.0,53.9688,54.031,53.951,54.0221,39200.0
2013-09-16 15:10:00,60.82,60.85,60.79,60.81,10400.0,54.031,54.0576,54.0043,54.0221,10400.0
2013-09-16 15:20:00,60.82,60.82,60.72,60.72,10100.0,54.031,54.031,53.9421,53.9421,10100.0
2013-09-16 15:30:00,60.72,60.76,60.67,60.7,15200.0,53.9421,53.9777,53.8977,53.9244,15200.0
2013-09-16 15:40:00,60.7,60.74,60.61,60.72,18000.0,53.9244,53.9599,53.8444,53.9421,18000.0
2013-09-16 15:50:00,60.71,60.75,60.69,60.71,31900.0,53.9332,53.9688,53.9155,53.9332,31900.0
2013-09-17 09:30:00,60.75,60.84,60.67,60.67,16900.0,53.9688,54.0487,53.8977,53.8977,16900.0
2013-09-17 09:40:00,60.74,60.75,60.62,60.7,9800.0,53.9599,53.9688,53.8533,53.9244,9800.0
2013-09-17 09:50:00,60.7,60.86,60.7,60.8,5800.0,53.9244,54.0665,53.9244,54.0132,5800.0
2013-09-17 10:00:00,60.78,60.84,60.77,60.83,12900.0,53.9954,54.0487,53.9865,54.0398,12900.0
2013-09-17 10:10:00,60.82,60.88,60.79,60.84,7000.0,54.031,54.0843,54.0043,54.0487,7000.0
2013-09-17 10:20:00,60.88,60.88,60.8,60.81,6300.0,54.0843,54.0843,54.0132,54.0221,6300.0
2013-09-17 10:30:00,60.82,60.82,60.77,60.79,4700.0,54.031,54.031,53.9865,54.0043,4700.0
2013-09-17 10:40:00,60.78,60.79,60.7,60.76,8500.0,53.9954,54.0043,53.9244,53.9777,8500.0
2013-09-17 10:50:00,60.78,60.79,60.72,60.75,5500.0,53.9954,54.0043,53.9421,53.9688,5500.0
2013-09-17 11:00:00,60.74,60.83,60.74,60.83,3400.0,53.9599,54.0398,53.9599,54.0398,3400.0
2013-09-17 11:10:00,60.82,60.86,60.78,60.86,5000.0,54.031,54.0665,53.9954,54.0665,5000.0
2013-09-17 11:20:00,60.86,60.89,60.82,60.83,6900.0,54.0665,54.0932,54.031,54.0398,6900.0
2013-09-17 11:30:00,60.83,60.86,60.82,60.85,6700.0,54.0398,54.0665,54.031,54.0576,6700.0
2013-09-17 11:40:00,60.85,60.86,60.81,60.84,8000.0,54.0576,54.0665,54.0221,54.0487,8000.0
2013-09-17 11:50:00,60.84,60.84,60.74,60.84,14800.0,54.0487,54.0487,53.9599,54.0487,14800.0
2013-09-17 12:00:00,60.84,60.86,60.81,60.86,8600.0,54.0487,54.0665,54.0221,54.0665,8600.0
2013-09-17 12:10:00,60.86,60.86,60.82,60.86,4700.0,54.0665,54.0665,54.031,54.0665,4700.0
2013-09-17 12:20:00,60.86,60.92,60.85,60.85,5400.0,54.0665,54.1198,54.0576,54.0576,5400.0
2013-09-17 12:30:00,60.87,60.89,60.85,60.88,3000.0,54.0754,54.0932,54.0576,54.0843,3000.0
2013-09-17 12:40:00,60.88,60.92,60.88,60.88,3700.0,54.0843,54.1198,54.0843,54.0843,3700.0
2013-09-17 12:50:00,60.86,60.94,60.86,60.91,6400.0,54.0665,54.1376,54.0665,54.1109,6400.0
2013-09-17 13:00:00,60.94,60.94,60.87,60.88,2900.0,54.1376,54.1376,54.0754,54.0843,2900.0
2013-09-17 13:10:00,60.88,60.91,60.85,60.91,4300.0,54.0843,54.1109,54.0576,54.1109,4300.0
2013-09-17 13:20:00,60.9,60.93,60.89,60.92,5400.0,54.102,54.1287,54.0932,54.1198,5400.0
2013-09-17 13:30:00,60.92,60.94,60.87,60.87,16800.0,54.1198,54.1376,54.0754,54.0754,16800.0
2013-09-17 13:40:00,60.87,60.95,60.87,60.94,9600.0,54.0754,54.1465,54.0754,54.1376,9600.0
2013-09-17 13:50:00,60.95,60.96,60.92,60.93,2900.0,54.1465,54.1553,54.1198,54.1287,2900.0
2013-09-17 14:00:00,60.93,61.01,60.93,60.97,9600.0,54.1287,54.1998,54.1287,54.1642,9600.0
2013-09-17 14:10:00,60.97,61.01,60.97,61.0,7000.0,54.1642,54.1998,54.1642,54.1909,7000.0
2013-09-17 14:20:00,61.0,61.09,61.0,61.04,14900.0,54.1909,54.2708,54.1909,54.2264,14900.0
2013-09-17 14:30:00,61.04,61.11,61.04,61.1,4800.0,54.2264,54.2886,54.2264,54.2797,4800.0
2013-09-17 14:40:00,61.1,61.11,61.08,61.08,5700.0,54.2797,54.2886,54.2619,54.2619,5700.0
2013-09-17 14:50:00,61.07,61.08,60.99,60.99,11800.0,54.2531,54.2619,54.182,54.182,11800.0
2013-09-17 15:00:00,60.99,61.01,60.97,60.98,10400.0,54.182,54.1998,54.1642,54.1731,10400.0
2013-09-17 15:10:00,60.99,61.03,60.97,61.0,14400.0,54.182,54.2175,54.1642,54.1909,14400.0
2013-09-17 15:20:00,61.0,61.03,61.0,61.0,10000.0,54.1909,54.2175,54.1909,54.1909,10000.0
2013-09-17 15:30:00,61.01,61.02,60.97,61.02,11400.0,54.1998,54.2086,54.1642,54.2086,11400.0
2013-09-17 15:40:00,61.02,61.08,61.01,61.06,21200.0,54.2086,54.2619,54.1998,54.2442,21200.0
2013-09-17 15:50:00,61.07,61.1,61.03,61.05,30500.0,54.2531,54.2797,54.2175,54.2353,30500.0
2013-09-18 09:30:00,61.1,61.32,60.94,61.0,8100.0,54.2797,54.4752,54.1376,54.1909,8100.0
2013-09-18 09:40:00,61.03,61.11,60.97,61.04,6900.0,54.2175,54.2886,54.1642,54.2264,6900.0
2013-09-18 09:50:00,61.05,61.11,61.02,61.11,8700.0,54.2353,54.2886,54.2086,54.2886,8700.0
2013-09-18 10:00:00,61.07,61.12,61.01,61.12,7500.0,54.2531,54.2975,54.1998,54.2975,7500.0
2013-09-18 10:10:00,61.12,61.2,61.11,61.12,4600.0,54.2975,54.3685,54.2886,54.2975,4600.0
2013-09-18 10:20:00,61.11,61.13,60.98,61.08,14200.0,54.2886,54.3064,54.1731,54.2619,14200.0
2013-09-18 10:30:00,61.09,61.11,61.04,61.09,10600.0,54.2708,54.2886,54.2264,54.2708,10600.0
2013-09-18 10:40:00,61.07,61.07,60.98,61.03,8800.0,54.2531,54.2531,54.1731,54.2175,8800.0
2013-09-18 10:50:00,61.03,61.13,61.03,61.08,10800.0,54.2175,54.3064,54.2175,54.2619,10800.0
2013-09-18 11:00:00,61.08,61.16,61.08,61.15,8100.0,54.2619,54.333,54.2619,54.3241,8100.0
2013-09-18 11:10:00,61.16,61.16,61.04,61.04,6600.0,54.333,54.333,54.2264,54.2264,6600.0
2013-09-18 11:20:00,61.05,61.1,61.04,61.09,5700.0,54.2353,54.2797,54.2264,54.2708,5700.0
2013-09-18 11:30:00,61.11,61.18,61.09,61.16,6800.0,54.2886,54.3508,54.2708,54.333,6800.0
2013-09-18 11:40:00,61.15,61.15,61.09,61.12,6900.0,54.3241,54.3241,54.2708,54.2975,6900.0
2013-09-18 11:50:00,61.13,61.18,61.11,61.14,19000.0,54.3064,54.3508,54.2886,54.3152,19000.0
2013-09-18 12:00:00,61.13,61.17,61.1,61.15,2600.0,54.3064,54.3419,54.2797,54.3241,2600.0
2013-09-18 12:10:00,61.15,61.16,61.12,61.14,2600.0,54.3241,54.333,54.2975,54.3152,2600.0
2013-09-18 12:20:00,61.15,61.18,61.13,61.13,6800.0,54.3241,54.3508,54.3064,54.3064,6800.0
2013-09-18 12:30:00,61.14,61.18,61.12,61.17,14000.0,54.3152,54.3508,54.2975,54.3419,14000.0
2013-09-18 12:40:00,61.17,61.24,61.17,61.18,14400.0,54.3419,54.4041,54.3419,54.3508,14400.0
2013-09-18 12:50:00,61.21,61.23,61.2,61.2,2700.0,54.3774,54.3952,54.3685,54.3685,2700.0
2013-09-18 13:00:00,61.22,61.28,61.21,61.27,9000.0,54.3863,54.4396,54.3774,54.4307,9000.0
2013-09-18 13:10:00,61.25,61.26,61.21,61.23,3700.0,54.413,54.4219,54.3774,54.3952,3700.0
2013-09-18 13:20:00,61.23,61.24,61.18,61.24,9000.0,54.3952,54.4041,54.3508,54.4041,9000.0
2013-09-18 13:30:00,61.25,61.32,61.24,61.3,10500.0,54.413,54.4752,54.4041,54.4574,10500.0
2013-09-18 13:40:00,61.3,61.32,61.24,61.26,6700.0,54.4574,54.4752,54.4041,54.4219,6700.0
2013-09-18 13:50:00,61.27,61.29,61.23,61.25,4500.0,54.4307,54.4485,54.3952,54.413,4500.0
2013-09-18 14:00:00,61.22,61.76,61.22,61.63,37400.0,54.3863,54.866,54.3863,54.7505,37400.0
2013-09-18 14:10:00,61.64,61.82,61.63,61.65,20700.0,54.7594,54.9193,54.7505,54.7683,20700.0
2013-09-18 14:20:00,61.69,61.8,61.66,61.67,10300.0,54.8039,54.9016,54.7772,54.7861,10300.0
2013-09-18 14:30:00,61.71,61.79,61.67,61.73,22100.0,54.8216,54.8927,54.7861,54.8394,22100.0
2013-09-18 14:40:00,61.73,61.86,61.73,61.82,12300.0,54.8394,54.9549,54.8394,54.9193,12300.0
2013-09-18 14:50:00,61.87,61.87,61.76,61.83,44400.0,54.9638,54.9638,54.866,54.9282,44400.0
2013-09-18 15:00:00,61.82,61.84,61.65,61.69,37300.0,54.9193,54.9371,54.7683,54.8039,37300.0
2013-09-18 15:10:00,61.7,61.71,61.68,61.69,18500.0,54.8127,54.8216,54.795,54.8039,18500.0
2013-09-18 15:20:00,61.69,61.69,61.61,61.62,31800.0,54.8039,54.8039,54.7328,54.7417,31800.0
2013-09-18 15:30:00,61.63,61.72,61.59,61.71,28000.0,54.7505,54.8305,54.715,54.8216,28000.0
2013-09-18 15:40:00,61.71,61.71,61.6,61.66,32900.0,54.8216,54.8216,54.7239,54.7772,32900.0
2013-09-18 15:50:00,61.64,61.67,61.5,61.57,70500.0,54.7594,54.7861,54.6351,54.6972,70500.0
2013-09-19 09:30:00,61.65,61.9,61.65,61.8,46000.0,54.7683,54.9904,54.7683,54.9016,46000.0
2013-09-19 09:40:00,61.81,61.92,61.75,61.89,18000.0,54.9105,55.0082,54.8572,54.9815,18000.0
2013-09-19 09:50:00,61.92,62.24,61.9,62.24,17700.0,55.0082,55.2925,54.9904,55.2925,17700.0
2013-09-19 10:00:00,62.27,62.32,62.03,62.05,12700.0,55.3191,55.3635,55.1059,55.1237,12700.0
2013-09-19 10:10:00,62.06,62.12,61.99,62.01,6100.0,55.1326,55.1859,55.0704,55.0881,6100.0
2013-09-19 10:20:00,62.01,62.14,62.01,62.08,4600.0,55.0881,55.2036,55.0881,55.1503,4600.0
2013-09-19 10:30:00,62.11,62.12,62.01,62.08,3900.0,55.177,55.1859,55.0881,55.1503,3900.0
2013-09-19 10:40:00,62.08,62.19,62.08,62.15,5100.0,55.1503,55.248,55.1503,55.2125,5100.0
2013-09-19 10:50:00,62.15,62.15,62.05,62.1,3700.0,55.2125,55.2125,55.1237,55.1681,3700.0
2013-09-19 11:00:00,62.08,62.12,62.07,62.1,3500.0,55.1503,55.1859,55.1414,55.1681,3500.0
2013-09-19 11:10:00,62.1,62.18,62.1,62.18,4600.0,55.1681,55.2392,55.1681,55.2392,4600.0
2013-09-19 11:20:00,62.16,62.18,62.13,62.13,3700.0,55.2214,55.2392,55.1947,55.1947,3700.0
2013-09-19 11:30:00,62.13,62.13,62.02,62.11,5100.0,55.1947,55.1947,55.097,55.177,5100.0
2013-09-19 11:40:00,62.11,62.15,62.11,62.14,3700.0,55.177,55.2125,55.177,55.2036,3700.0
2013-09-19 11:50:00,62.14,62.14,62.04,62.07,6300.0,55.2036,55.2036,55.1148,55.1414,6300.0
2013-09-19 12:00:00,62.09,62.15,62.08,62.14,4700.0,55.1592,55.2125,55.1503,55.2036,4700.0
2013-09-19 12:10:00,62.14,62.16,62.12,62.16,5600.0,55.2036,55.2214,55.1859,55.2214,5600.0
2013-09-19 12:20:00,62.15,62.2,62.15,62.19,3100.0,55.2125,55.2569,55.2125,55.248,3100.0
2013-09-19 12:30:00,62.19,62.2,62.14,62.19,7600.0,55.248,55.2569,55.2036,55.248,7600.0
2013-09-19 12:40:00,62.16,62.19,62.13,62.16,5100.0,55.2214,55.248,55.1947,55.2214,5100.0
2013-09-19 12:50:00,62.16,62.17,62.04,62.04,5200.0,55.2214,55.2303,55.1148,55.1148,5200.0
2013-09-19 13:00:00,62.04,62.08,62.03,62.04,9600.0,55.1148,55.1503,55.1059,55.1148,9600.0
2013-09-19 13:10:00,62.02,62.08,61.99,62.08,6600.0,55.097,55.1503,55.0704,55.1503,6600.0
2013-09-19 13:20:00,62.09,62.12,62.09,62.12,6800.0,55.1592,55.1859,55.1592,55.1859,6800.0
2013-09-19 13:30:00,62.12,62.12,62.02,62.05,10600.0,55.1859,55.1859,55.097,55.1237,10600.0
2013-09-19 13:40:00,62.05,62.08,62.04,62.05,6700.0,55.1237,55.1503,55.1148,55.1237,6700.0
2013-09-19 13:50:00,62.05,62.09,62.05,62.09,10200.0,55.1237,55.1592,55.1237,55.1592,10200.0
2013-09-19 14:00:00,62.1,62.17,62.09,62.16,16800.0,55.1681,55.2303,55.1592,55.2214,16800.0
2013-09-19 14:10:00,62.16,62.24,62.14,62.24,7600.0,55.2214,55.2925,55.2036,55.2925,7600.0
2013-09-19 14:20:00,62.23,62.24,62.17,62.17,5500.0,55.2836,55.2925,55.2303,55.2303,5500.0
2013-09-19 14:30:00,62.17,62.18,62.15,62.18,8600.0,55.2303,55.2392,55.2125,55.2392,8600.0
2013-09-19 14:40:00,62.18,62.24,62.18,62.23,12200.0,55.2392,55.2925,55.2392,55.2836,12200.0
2013-09-19 14:50:00,62.23,62.31,62.23,62.3,20400.0,55.2836,55.3546,55.2836,55.3458,20400.0
2013-09-19 15:00:00,62.3,62.41,62.3,62.38,38400.0,55.3458,55.4435,55.3458,55.4168,38400.0
2013-09-19 15:10:00,62.38,62.39,62.34,62.37,13900.0,55.4168,55.4257,55.3813,55.4079,13900.0
2013-09-19 15:20:00,62.37,62.4,62.36,62.38,21900.0,55.4079,55.4346,55.3991,55.4168,21900.0
2013-09-19 15:30:00,62.39,62.39,62.3,62.32,17900.0,55.4257,55.4257,55.3458,55.3635,17900.0
2013-09-19 15:40:00,62.32,62.38,62.3,62.33,37700.0,55.3635,55.4168,55.3458,55.3724,37700.0
2013-09-19 15:50:00,62.34,62.37,62.24,62.37,55800.0,55.3813,55.4079,55.2925,55.4079,55800.0
2013-09-20 09:30:00,62.45,62.94,62.37,62.76,130200.0,55.479,55.9143,55.4079,55.7544,130200.0
2013-09-20 09:40:00,62.73,62.74,62.37,62.47,19600.0,55.7278,55.7366,55.4079,55.4968,19600.0
2013-09-20 09:50:00,62.46,62.48,62.24,62.33,15700.0,55.4879,55.5057,55.2925,55.3724,15700.0
2013-09-20 10:00:00,62.29,62.42,62.26,62.27,16600.0,55.3369,55.4524,55.3102,55.3191,16600.0
2013-09-20 10:10:00,62.29,62.47,62.28,62.45,23900.0,55.3369,55.4968,55.328,55.479,23900.0
2013-09-20 10:20:00,62.43,62.47,62.43,62.45,9000.0,55.4612,55.4968,55.4612,55.479,9000.0
2013-09-20 10:30:00,62.45,62.53,62.41,62.46,14200.0,55.479,55.5501,55.4435,55.4879,14200.0
2013-09-20 10:40:00,62.43,62.5,62.39,62.39,12500.0,55.4612,55.5234,55.4257,55.4257,12500.0
2013-09-20 10:50:00,62.4,62.44,62.38,62.44,13100.0,55.4346,55.4701,55.4168,55.4701,13100.0
2013-09-20 11:00:00,62.44,62.48,62.33,62.33,8200.0,55.4701,55.5057,55.3724,55.3724,8200.0
2013-09-20 11:10:00,62.35,62.38,62.33,62.37,13900.0,55.3902,55.4168,55.3724,55.4079,13900.0
2013-09-20 11:20:00,62.37,62.38,62.3,62.36,11400.0,55.4079,55.4168,55.3458,55.3991,11400.0
2013-09-20 11:30:00,62.35,62.41,62.35,62.4,12700.0,55.3902,55.4435,55.3902,55.4346,12700.0
2013-09-20 11:40:00,62.42,62.42,62.36,62.38,9500.0,55.4524,55.4524,55.3991,55.4168,9500.0
2013-09-20 11:50:00,62.38,62.38,62.19,62.19,11200.0,55.4168,55.4168,55.248,55.248,11200.0
2013-09-20 12:00:00,62.17,62.22,62.16,62.21,11000.0,55.2303,55.2747,55.2214,55.2658,11000.0
2013-09-20 12:10:00,62.21,62.21,62.13,62.15,6500.0,55.2658,55.2658,55.1947,55.2125,6500.0
2013-09-20 12:20:00,62.15,62.15,62.05,62.05,8800.0,55.2125,55.2125,55.1237,55.1237,8800.0
2013-09-20 12:30:00,62.05,62.06,62.01,62.05,8400.0,55.1237,55.1326,55.0881,55.1237,8400.0
2013-09-20 12:40:00,62.04,62.07,62.03,62.07,8300.0,55.1148,55.1414,55.1059,55.1414,8300.0
2013-09-20 12:50:00,62.08,62.1,62.05,62.06,7900.0,55.1503,55.1681,55.1237,55.1326,7900.0
2013-09-20 13:00:00,62.06,62.08,62.04,62.04,6500.0,55.1326,55.1503,55.1148,55.1148,6500.0
2013-09-20 13:10:00,62.03,62.03,61.92,61.95,10700.0,55.1059,55.1059,55.0082,55.0348,10700.0
2013-09-20 13:20:00,61.93,61.97,61.92,61.96,5800.0,55.0171,55.0526,55.0082,55.0437,5800.0
2013-09-20 13:30:00,61.96,62.01,61.94,61.96,6200.0,55.0437,55.0881,55.0259,55.0437,6200.0
2013-09-20 13:40:00,61.94,61.94,61.84,61.86,9700.0,55.0259,55.0259,54.9371,54.9549,9700.0
2013-09-20 13:50:00,61.86,61.91,61.76,61.77,8300.0,54.9549,54.9993,54.866,54.8749,8300.0
2013-09-20 14:00:00,61.78,61.78,61.71,61.74,9300.0,54.8838,54.8838,54.8216,54.8483,9300.0
2013-09-20 14:10:00,61.75,61.76,61.71,61.71,8300.0,54.8572,54.866,54.8216,54.8216,8300.0
2013-09-20 14:20:00,61.71,61.84,61.7,61.8,9500.0,54.8216,54.9371,54.8127,54.9016,9500.0
2013-09-20 14:30:00,61.79,61.84,61.71,61.73,9700.0,54.8927,54.9371,54.8216,54.8394,9700.0
2013-09-20 14:40:00,61.73,61.78,61.69,61.77,10500.0,54.8394,54.8838,54.8039,54.8749,10500.0
2013-09-20 14:50:00,61.77,61.78,61.69,61.77,33500.0,54.8749,54.8838,54.8039,54.8749,33500.0
2013-09-20 15:00:00,61.78,61.8,61.69,61.69,15600.0,54.8838,54.9016,54.8039,54.8039,15600.0
2013-09-20 15:10:00,61.69,61.7,61.64,61.65,17300.0,54.8039,54.8127,54.7594,54.7683,17300.0
2013-09-20 15:20:00,61.64,61.65,61.52,61.52,16700.0,54.7594,54.7683,54.6528,54.6528,16700.0
2013-09-20 15:30:00,61.52,61.68,61.49,61.67,42100.0,54.6528,54.795,54.6262,54.7861,42100.0
2013-09-20 15:40:00,61.67,61.79,61.61,61.65,60100.0,54.7861,54.8927,54.7328,54.7683,60100.0
2013-09-20 15:50:00,61.65,61.72,61.51,61.54,111600.0,54.7683,54.8305,54.6439,54.6706,111600.0
2013-09-23 09:30:00,61.51,61.67,61.18,61.18,12300.0,54.6439,54.7861,54.3508,54.3508,12300.0
2013-09-23 09:40:00,61.26,61.26,61.09,61.1,5600.0,54.4219,54.4219,54.2708,54.2797,5600.0
2013-09-23 09:50:00,61.18,61.18,61.01,61.09,13400.0,54.3508,54.3508,54.1998,54.2708,13400.0
2013-09-23 10:00:00,61.1,61.18,61.08,61.09,6000.0,54.2797,54.3508,54.2619,54.2708,6000.0
2013-09-23 10:10:00,61.08,61.15,61.03,61.09,7100.0,54.2619,54.3241,54.2175,54.2708,7100.0
2013-09-23 10:20:00,61.12,61.16,61.03,61.05,20900.0,54.2975,54.333,54.2175,54.2353,20900.0
2013-09-23 10:30:00,61.04,61.13,61.02,61.1,6200.0,54.2264,54.3064,54.2086,54.2797,6200.0
2013-09-23 10:40:00,61.06,61.06,60.96,61.0,5800.0,54.2442,54.2442,54.1553,54.1909,5800.0
2013-09-23 10:50:00,61.02,61.02,60.89,60.89,5700.0,54.2086,54.2086,54.0932,54.0932,5700.0
2013-09-23 11:00:00,60.87,60.93,60.87,60.87,2700.0,54.0754,54.1287,54.0754,54.0754,2700.0
2013-09-23 11:10:00,60.84,60.86,60.8,60.86,5000.0,54.0487,54.0665,54.0132,54.0665,5000.0
2013-09-23 11:20:00,60.9,60.97,60.88,60.97,2400.0,54.102,54.1642,54.0843,54.1642,2400.0
2013-09-23 11:30:00,60.95,60.96,60.92,60.96,2800.0,54.1465,54.1553,54.1198,54.1553,2800.0
2013-09-23 11:40:00,60.95,61.03,60.95,60.99,3200.0,54.1465,54.2175,54.1465,54.182,3200.0
2013-09-23 11:50:00,61.01,61.01,60.88,60.89,8000.0,54.1998,54.1998,54.0843,54.0932,8000.0
2013-09-23 12:00:00,60.9,61.01,60.89,60.95,7700.0,54.102,54.1998,54.0932,54.1465,7700.0
2013-09-23 12:10:00,60.94,61.03,60.92,60.98,13300.0,54.1376,54.2175,54.1198,54.1731,13300.0
2013-09-23 12:20:00,61.0,61.02,60.97,60.98,1800.0,54.1909,54.2086,54.1642,54.1731,1800.0
2013-09-23 12:30:00,60.98,61.03,60.98,61.02,5200.0,54.1731,54.2175,54.1731,54.2086,5200.0
2013-09-23 12:40:00,61.03,61.06,61.01,61.01,1700.0,54.2175,54.2442,54.1998,54.1998,1700.0
2013-09-23 12:50:00,61.01,61.07,61.01,61.05,1900.0,54.1998,54.2531,54.1998,54.2353,1900.0
2013-09-23 13:00:00,61.04,61.05,61.02,61.05,2100.0,54.2264,54.2353,54.2086,54.2353,2100.0
2013-09-23 13:10:00,61.04,61.05,60.96,60.99,4100.0,54.2264,54.2353,54.1553,54.182,4100.0
2013-09-23 13:20:00,60.96,61.03,60.96,61.03,4700.0,54.1553,54.2175,54.1553,54.2175,4700.0
2013-09-23 13:30:00,61.03,61.03,60.98,60.98,1800.0,54.2175,54.2175,54.1731,54.1731,1800.0
2013-09-23 13:40:00,60.97,61.04,60.96,61.04,5400.0,54.1642,54.2264,54.1553,54.2264,5400.0
2013-09-23 13:50:00,61.06,61.09,61.06,61.08,1200.0,54.2442,54.2708,54.2442,54.2619,1200.0
2013-09-23 14:00:00,61.09,61.11,61.08,61.11,2500.0,54.2708,54.2886,54.2619,54.2886,2500.0
2013-09-23 14:10:00,61.11,61.14,61.1,61.14,6000.0,54.2886,54.3152,54.2797,54.3152,6000.0
2013-09-23 14:20:00,61.14,61.17,61.1,61.1,2600.0,54.3152,54.3419,54.2797,54.2797,2600.0
2013-09-23 14:30:00,61.1,61.14,61.07,61.13,3600.0,54.2797,54.3152,54.2531,54.3064,3600.0
2013-09-23 14:40:00,61.14,61.17,61.09,61.09,3900.0,54.3152,54.3419,54.2708,54.2708,3900.0
2013-09-23 14:50:00,61.12,61.21,61.12,61.17,3400.0,54.2975,54.3774,54.2975,54.3419,3400.0
2013-09-23 15:00:00,61.18,61.18,61.1,61.14,6700.0,54.3508,54.3508,54.2797,54.3152,6700.0
2013-09-23 15:10:00,61.14,61.14,61.08,61.1,6400.0,54.3152,54.3152,54.2619,54.2797,6400.0
2013-09-23 15:20:00,61.09,61.09,61.02,61.05,8000.0,54.2708,54.2708,54.2086,54.2353,8000.0
2013-09-23 15:30:00,61.06,61.17,61.05,61.17,20200.0,54.2442,54.3419,54.2353,54.3419,20200.0
2013-09-23 15:40:00,61.18,61.2,61.14,61.14,11200.0,54.3508,54.3685,54.3152,54.3152,11200.0
2013-09-23 15:50:00,61.13,61.15,61.04,61.06,24300.0,54.3064,54.3241,54.2264,54.2442,24300.0
2013-09-24 09:30:00,60.44,60.73,60.34,60.37,37800.0,53.6934,53.951,53.6045,53.6312,37800.0
2013-09-24 09:40:00,60.4,60.58,60.29,60.53,11700.0,53.6578,53.8178,53.5601,53.7733,11700.0
2013-09-24 09:50:00,60.56,60.64,60.5,60.64,7400.0,53.8,53.8711,53.7467,53.8711,7400.0
2013-09-24 10:00:00,60.59,60.62,60.39,60.44,11800.0,53.8266,53.8533,53.649,53.6934,11800.0
2013-09-24 10:10:00,60.43,60.47,60.38,60.43,7100.0,53.6845,53.72,53.6401,53.6845,7100.0
2013-09-24 10:20:00,60.41,60.52,60.39,60.51,6000.0,53.6667,53.7645,53.649,53.7556,6000.0
2013-09-24 10:30:00,60.53,60.66,60.49,60.53,19700.0,53.7733,53.8888,53.7378,53.7733,19700.0
2013-09-24 10:40:00,60.55,60.6,60.54,60.55,6400.0,53.7911,53.8355,53.7822,53.7911,6400.0
2013-09-24 10:50:00,60.57,60.59,60.49,60.49,13700.0,53.8089,53.8266,53.7378,53.7378,13700.0
2013-09-24 11:00:00,60.49,60.56,60.49,60.5,16000.0,53.7378,53.8,53.7378,53.7467,16000.0
2013-09-24 11:10:00,60.5,60.53,60.44,60.53,19300.0,53.7467,53.7733,53.6934,53.7733,19300.0
2013-09-24 11:20:00,60.53,60.54,60.5,60.5,9600.0,53.7733,53.7822,53.7467,53.7467,9600.0
2013-09-24 11:30:00,60.5,60.54,60.5,60.5,11600.0,53.7467,53.7822,53.7467,53.7467,11600.0
2013-09-24 11:40:00,60.52,60.52,60.42,60.42,21700.0,53.7645,53.7645,53.6756,53.6756,21700.0
2013-09-24 11:50:00,60.42,60.42,60.34,60.35,15200.0,53.6756,53.6756,53.6045,53.6134,15200.0
2013-09-24 12:00:00,60.35,60.37,60.31,60.33,18300.0,53.6134,53.6312,53.5779,53.5957,18300.0
2013-09-24 12:10:00,60.33,60.34,60.26,60.27,15700.0,53.5957,53.6045,53.5335,53.5424,15700.0
2013-09-24 12:20:00,60.27,60.3,60.25,60.26,15100.0,53.5424,53.569,53.5246,53.5335,15100.0
2013-09-24 12:30:00,60.27,60.32,60.24,60.31,11000.0,53.5424,53.5868,53.5157,53.5779,11000.0
2013-09-24 12:40:00,60.31,60.41,60.3,60.36,7700.0,53.5779,53.6667,53.569,53.6223,7700.0
2013-09-24 12:50:00,60.37,60.43,60.37,60.43,4100.0,53.6312,53.6845,53.6312,53.6845,4100.0
2013-09-24 13:00:00,60.42,60.5,60.41,60.44,9400.0,53.6756,53.7467,53.6667,53.6934,9400.0
2013-09-24 13:10:00,60.42,60.51,60.41,60.49,8500.0,53.6756,53.7556,53.6667,53.7378,8500.0
2013-09-24 13:20:00,60.51,60.52,60.48,60.49,6900.0,53.7556,53.7645,53.7289,53.7378,6900.0
2013-09-24 13:30:00,60.48,60.48,60.42,60.45,9100.0,53.7289,53.7289,53.6756,53.7023,9100.0
2013-09-24 13:40:00,60.45,60.54,60.45,60.52,9400.0,53.7023,53.7822,53.7023,53.7645,9400.0
2013-09-24 13:50:00,60.51,60.53,60.46,60.46,42600.0,53.7556,53.7733,53.7112,53.7112,42600.0
2013-09-24 14:00:00,60.47,60.52,60.46,60.51,8000.0,53.72,53.7645,53.7112,53.7556,8000.0
2013-09-24 14:10:00,60.51,60.54,60.49,60.54,16300.0,53.7556,53.7822,53.7378,53.7822,16300.0
2013-09-24 14:20:00,60.54,60.54,60.49,60.51,24000.0,53.7822,53.7822,53.7378,53.7556,24000.0
2013-09-24 14:30:00,60.51,60.54,60.5,60.53,13000.0,53.7556,53.7822,53.7467,53.7733,13000.0
2013-09-24 14:40:00,60.52,60.53,60.48,60.51,31100.0,53.7645,53.7733,53.7289,53.7556,31100.0
2013-09-24 14:50:00,60.51,60.52,60.46,60.48,23000.0,53.7556,53.7645,53.7112,53.7289,23000.0
2013-09-24 15:00:00,60.48,60.5,60.45,60.5,20600.0,53.7289,53.7467,53.7023,53.7467,20600.0
2013-09-24 15:10:00,60.5,60.51,60.47,60.48,20700.0,53.7467,53.7556,53.72,53.7289,20700.0
2013-09-24 15:20:00,60.48,60.51,60.38,60.43,17900.0,53.7289,53.7556,53.6401,53.6845,17900.0
2013-09-24 15:30:00,60.42,60.43,60.33,60.35,19000.0,53.6756,53.6845,53.5957,53.6134,19000.0
2013-09-24 15:40:00,60.35,60.35,60.24,60.3,43900.0,53.6134,53.6134,53.5157,53.569,43900.0
2013-09-24 15:50:00,60.29,60.31,60.22,60.29,50500.0,53.5601,53.5779,53.4979,53.5601,50500.0
2013-09-25 09:30:00,60.24,60.4,59.89,59.91,18200.0,53.5157,53.6578,53.2048,53.2225,18200.0
2013-09-25 09:40:00,59.95,60.03,59.83,59.99,13600.0,53.2581,53.3291,53.1515,53.2936,13600.0
2013-09-25 09:50:00,60.0,60.05,59.87,59.91,11700.0,53.3025,53.3469,53.187,53.2225,11700.0
2013-09-25 10:00:00,59.91,59.98,59.79,59.9,28400.0,53.2225,53.2847,53.1159,53.2137,28400.0
2013-09-25 10:10:00,59.87,59.92,59.8,59.85,17600.0,53.187,53.2314,53.1248,53.1692,17600.0
2013-09-25 10:20:00,59.84,60.04,59.81,60.02,9100.0,53.1604,53.338,53.1337,53.3203,9100.0
2013-09-25 10:30:00,60.03,60.15,60.03,60.1,15900.0,53.3291,53.4358,53.3291,53.3913,15900.0
2013-09-25 10:40:00,60.09,60.23,60.09,60.17,23400.0,53.3825,53.5068,53.3825,53.4535,23400.0
2013-09-25 10:50:00,60.17,60.21,60.11,60.15,12400.0,53.4535,53.4891,53.4002,53.4358,12400.0
2013-09-25 11:00:00,60.14,60.15,60.06,60.15,8500.0,53.4269,53.4358,53.3558,53.4358,8500.0
2013-09-25 11:10:00,60.14,60.24,60.13,60.22,13800.0,53.4269,53.5157,53.418,53.4979,13800.0
2013-09-25 11:20:00,60.22,60.22,60.11,60.11,24500.0,53.4979,53.4979,53.4002,53.4002,24500.0
2013-09-25 11:30:00,60.1,60.12,60.07,60.08,10200.0,53.3913,53.4091,53.3647,53.3736,10200.0
2013-09-25 11:40:00,60.07,60.09,59.99,60.02,11700.0,53.3647,53.3825,53.2936,53.3203,11700.0
2013-09-25 11:50:00,60.04,60.1,60.02,60.07,12000.0,53.338,53.3913,53.3203,53.3647,12000.0
2013-09-25 12:00:00,60.06,60.08,60.01,60.06,18500.0,53.3558,53.3736,53.3114,53.3558,18500.0
2013-09-25 12:10:00,60.05,60.07,60.01,60.06,11000.0,53.3469,53.3647,53.3114,53.3558,11000.0
2013-09-25 12:20:00,60.05,60.05,59.87,59.95,18200.0,53.3469,53.3469,53.187,53.2581,18200.0
2013-09-25 12:30:00,59.96,60.0,59.95,59.97,9100.0,53.267,53.3025,53.2581,53.2758,9100.0
2013-09-25 12:40:00,59.98,59.98,59.93,59.96,7100.0,53.2847,53.2847,53.2403,53.267,7100.0
2013-09-25 12:50:00,59.96,59.98,59.89,59.95,5400.0,53.267,53.2847,53.2048,53.2581,5400.0
2013-09-25 13:00:00,59.96,59.99,59.91,59.91,6700.0,53.267,53.2936,53.2225,53.2225,6700.0
2013-09-25 13:10:00,59.9,59.92,59.87,59.89,7000.0,53.2137,53.2314,53.187,53.2048,7000.0
2013-09-25 13:20:00,59.9,59.92,59.82,59.84,6900.0,53.2137,53.2314,53.1426,53.1604,6900.0
2013-09-25 13:30:00,59.84,59.84,59.63,59.63,11500.0,53.1604,53.1604,52.9738,52.9738,11500.0
2013-09-25 13:40:00,59.66,59.69,59.59,59.66,7600.0,53.0005,53.0271,52.9383,53.0005,7600.0
2013-09-25 13:50:00,59.66,59.7,59.59,59.69,10900.0,53.0005,53.036,52.9383,53.0271,10900.0
2013-09-25 14:00:00,59.67,59.74,59.59,59.6,15800.0,53.0093,53.0715,52.9383,52.9471,15800.0
2013-09-25 14:10:00,59.63,59.78,59.59,59.7,7500.0,52.9738,53.1071,52.9383,53.036,7500.0
2013-09-25 14:20:00,59.71,59.73,59.67,59.67,8200.0,53.0449,53.0626,53.0093,53.0093,8200.0
2013-09-25 14:30:00,59.68,59.72,59.62,59.66,11000.0,53.0182,53.0538,52.9649,53.0005,11000.0
2013-09-25 14:40:00,59.68,59.75,59.68,59.73,8000.0,53.0182,53.0804,53.0182,53.0626,8000.0
2013-09-25 14:50:00,59.74,59.8,59.72,59.72,8300.0,53.0715,53.1248,53.0538,53.0538,8300.0
2013-09-25 15:00:00,59.73,59.81,59.71,59.8,9000.0,53.0626,53.1337,53.0449,53.1248,9000.0
2013-09-25 15:10:00,59.82,59.87,59.78,59.78,14600.0,53.1426,53.187,53.1071,53.1071,14600.0
2013-09-25 15:20:00,59.77,59.78,59.67,59.73,15100.0,53.0982,53.1071,53.0093,53.0626,15100.0
2013-09-25 15:30:00,59.74,59.77,59.69,59.74,15700.0,53.0715,53.0982,53.0271,53.0715,15700.0
2013-09-25 15:40:00,59.74,59.77,59.69,59.74,27300.0,53.0715,53.0982,53.0271,53.0715,27300.0
2013-09-25 15:50:00,59.73,59.73,59.65,59.67,42200.0,53.0626,53.0626,52.9916,53.0093,42200.0
2013-09-26 09:30:00,59.86,60.09,59.85,60.01,17700.0,53.1781,53.3825,53.1692,53.3114,17700.0
2013-09-26 09:40:00,60.04,60.12,59.77,59.85,14400.0,53.338,53.4091,53.0982,53.1692,14400.0
2013-09-26 09:50:00,59.84,59.86,59.79,59.82,6300.0,53.1604,53.1781,53.1159,53.1426,6300.0
2013-09-26 10:00:00,59.82,59.95,59.76,59.93,7700.0,53.1426,53.2581,53.0893,53.2403,7700.0
2013-09-26 10:10:00,59.92,59.92,59.79,59.87,12200.0,53.2314,53.2314,53.1159,53.187,12200.0
2013-09-26 10:20:00,59.86,59.87,59.75,59.82,7400.0,53.1781,53.187,53.0804,53.1426,7400.0
2013-09-26 10:30:00,59.81,59.87,59.72,59.83,9700.0,53.1337,53.187,53.0538,53.1515,9700.0
2013-09-26 10:40:00,59.82,59.85,59.61,59.72,18200.0,53.1426,53.1692,52.956,53.0538,18200.0
2013-09-26 10:50:00,59.76,59.76,59.63,59.67,10900.0,53.0893,53.0893,52.9738,53.0093,10900.0
2013-09-26 11:00:00,59.67,59.67,59.55,59.61,7700.0,53.0093,53.0093,52.9027,52.956,7700.0
2013-09-26 11:10:00,59.59,59.64,59.56,59.56,10300.0,52.9383,52.9827,52.9116,52.9116,10300.0
2013-09-26 11:20:00,59.56,59.68,59.53,59.65,9600.0,52.9116,53.0182,52.885,52.9916,9600.0
2013-09-26 11:30:00,59.64,59.65,59.57,59.58,6300.0,52.9827,52.9916,52.9205,52.9294,6300.0
2013-09-26 11:40:00,59.58,59.64,59.58,59.6,4800.0,52.9294,52.9827,52.9294,52.9471,4800.0
2013-09-26 11:50:00,59.56,59.66,59.54,59.64,4600.0,52.9116,53.0005,52.8938,52.9827,4600.0
2013-09-26 12:00:00,59.64,59.7,59.6,59.6,7400.0,52.9827,53.036,52.9471,52.9471,7400.0
2013-09-26 12:10:00,59.59,59.6,59.56,59.56,3900.0,52.9383,52.9471,52.9116,52.9116,3900.0
2013-09-26 12:20:00,59.56,59.68,59.55,59.68,4400.0,52.9116,53.0182,52.9027,53.0182,4400.0
2013-09-26 12:30:00,59.69,59.71,59.65,59.66,8600.0,53.0271,53.0449,52.9916,53.0005,8600.0
2013-09-26 12:40:00,59.67,59.68,59.63,59.63,4700.0,53.0093,53.0182,52.9738,52.9738,4700.0
2013-09-26 12:50:00,59.63,59.63,59.55,59.55,8100.0,52.9738,52.9738,52.9027,52.9027,8100.0
2013-09-26 13:00:00,59.58,59.7,59.56,59.64,6300.0,52.9294,53.036,52.9116,52.9827,6300.0
2013-09-26 13:10:00,59.63,59.71,59.63,59.65,7200.0,52.9738,53.0449,52.9738,52.9916,7200.0
2013-09-26 13:20:00,59.65,59.65,59.6,59.65,7800.0,52.9916,52.9916,52.9471,52.9916,7800.0
2013-09-26 13:30:00,59.65,59.65,59.53,59.54,9700.0,52.9916,52.9916,52.885,52.8938,9700.0
2013-09-26 13:40:00,59.55,59.58,59.51,59.54,9400.0,52.9027,52.9294,52.8672,52.8938,9400.0
2013-09-26 13:50:00,59.55,59.57,59.54,59.56,7100.0,52.9027,52.9205,52.8938,52.9116,7100.0
2013-09-26 14:00:00,59.55,59.56,59.48,59.5,9100.0,52.9027,52.9116,52.8405,52.8583,9100.0
2013-09-26 14:10:00,59.51,59.57,59.49,59.57,9300.0,52.8672,52.9205,52.8494,52.9205,9300.0
2013-09-26 14:20:00,59.55,59.64,59.51,59.62,7000.0,52.9027,52.9827,52.8672,52.9649,7000.0
2013-09-26 14:30:00,59.64,59.64,59.54,59.57,9500.0,52.9827,52.9827,52.8938,52.9205,9500.0
2013-09-26 14:40:00,59.57,59.57,59.49,59.52,13500.0,52.9205,52.9205,52.8494,52.8761,13500.0
2013-09-26 14:50:00,59.51,59.56,59.48,59.55,12100.0,52.8672,52.9116,52.8405,52.9027,12100.0
2013-09-26 15:00:00,59.55,59.6,59.5,59.54,13500.0,52.9027,52.9471,52.8583,52.8938,13500.0
2013-09-26 15:10:00,59.56,59.58,59.49,59.57,13800.0,52.9116,52.9294,52.8494,52.9205,13800.0
2013-09-26 15:20:00,59.56,59.64,59.56,59.61,14100.0,52.9116,52.9827,52.9116,52.956,14100.0
2013-09-26 15:30:00,59.6,59.68,59.59,59.66,14200.0,52.9471,53.0182,52.9383,53.0005,14200.0
2013-09-26 15:40:00,59.67,59.7,59.64,59.66,27300.0,53.0093,53.036,52.9827,53.0005,27300.0
2013-09-26 15:50:00,59.65,59.74,59.62,59.74,71400.0,52.9916,53.0715,52.9649,53.0715,71400.0
2013-09-27 09:30:00,59.64,59.64,59.36,59.36,12900.0,52.9827,52.9827,52.7339,52.7339,12900.0
2013-09-27 09:40:00,59.37,59.4,59.3,59.33,6000.0,52.7428,52.7695,52.6806,52.7073,6000.0
2013-09-27 09:50:00,59.32,59.37,59.28,59.33,3200.0,52.6984,52.7428,52.6629,52.7073,3200.0
2013-09-27 10:00:00,59.31,59.34,59.23,59.3,4000.0,52.6895,52.7162,52.6184,52.6806,4000.0
2013-09-27 10:10:00,59.29,59.3,59.09,59.12,20800.0,52.6718,52.6806,52.4941,52.5207,20800.0
2013-09-27 10:20:00,59.14,59.21,59.07,59.2,10600.0,52.5385,52.6007,52.4763,52.5918,10600.0
2013-09-27 10:30:00,59.19,59.3,59.18,59.26,9200.0,52.5829,52.6806,52.574,52.6451,9200.0
2013-09-27 10:40:00,59.26,59.33,59.2,59.32,56700.0,52.6451,52.7073,52.5918,52.6984,56700.0
2013-09-27 10:50:00,59.33,59.41,59.33,59.37,11400.0,52.7073,52.7784,52.7073,52.7428,11400.0
2013-09-27 11:00:00,59.39,59.41,59.3,59.31,7700.0,52.7606,52.7784,52.6806,52.6895,7700.0
2013-09-27 11:10:00,59.32,59.36,59.3,59.3,6900.0,52.6984,52.7339,52.6806,52.6806,6900.0
2013-09-27 11:20:00,59.29,59.43,59.28,59.42,4600.0,52.6718,52.7961,52.6629,52.7872,4600.0
2013-09-27 11:30:00,59.44,59.53,59.39,59.49,5700.0,52.805,52.885,52.7606,52.8494,5700.0
2013-09-27 11:40:00,59.49,59.49,59.45,59.45,3200.0,52.8494,52.8494,52.8139,52.8139,3200.0
2013-09-27 11:50:00,59.46,59.51,59.45,59.48,3200.0,52.8228,52.8672,52.8139,52.8405,3200.0
2013-09-27 12:00:00,59.48,59.52,59.47,59.48,3400.0,52.8405,52.8761,52.8317,52.8405,3400.0
2013-09-27 12:10:00,59.47,59.54,59.46,59.54,7700.0,52.8317,52.8938,52.8228,52.8938,7700.0
2013-09-27 12:20:00,59.58,59.6,59.54,59.55,3500.0,52.9294,52.9471,52.8938,52.9027,3500.0
2013-09-27 12:30:00,59.55,59.59,59.5,59.52,6200.0,52.9027,52.9383,52.8583,52.8761,6200.0
2013-09-27 12:40:00,59.52,59.55,59.51,59.55,3800.0,52.8761,52.9027,52.8672,52.9027,3800.0
2013-09-27 12:50:00,59.55,59.61,59.55,59.61,3600.0,52.9027,52.956,52.9027,52.956,3600.0
2013-09-27 13:00:00,59.61,59.61,59.57,59.58,3700.0,52.956,52.956,52.9205,52.9294,3700.0
2013-09-27 13:10:00,59.57,59.58,59.54,59.55,6900.0,52.9205,52.9294,52.8938,52.9027,6900.0
2013-09-27 13:20:00,59.54,59.55,59.51,59.54,3600.0,52.8938,52.9027,52.8672,52.8938,3600.0
2013-09-27 13:30:00,59.54,59.54,59.48,59.51,8100.0,52.8938,52.8938,52.8405,52.8672,8100.0
2013-09-27 13:40:00,59.51,59.56,59.51,59.54,4600.0,52.8672,52.9116,52.8672,52.8938,4600.0
2013-09-27 13:50:00,59.55,59.6,59.55,59.58,3600.0,52.9027,52.9471,52.9027,52.9294,3600.0
2013-09-27 14:00:00,59.57,59.59,59.52,59.52,11200.0,52.9205,52.9383,52.8761,52.8761,11200.0
2013-09-27 14:10:00,59.51,59.54,59.51,59.53,1900.0,52.8672,52.8938,52.8672,52.885,1900.0
2013-09-27 14:20:00,59.54,59.6,59.52,59.59,6600.0,52.8938,52.9471,52.8761,52.9383,6600.0
2013-09-27 14:30:00,59.59,59.61,59.56,59.59,8900.0,52.9383,52.956,52.9116,52.9383,8900.0
2013-09-27 14:40:00,59.59,59.65,59.58,59.64,5600.0,52.9383,52.9916,52.9294,52.9827,5600.0
2013-09-27 14:50:00,59.65,59.67,59.61,59.63,20700.0,52.9916,53.0093,52.956,52.9738,20700.0
2013-09-27 15:00:00,59.62,59.67,59.61,59.63,8400.0,52.9649,53.0093,52.956,52.9738,8400.0
2013-09-27 15:10:00,59.64,59.71,59.64,59.71,25900.0,52.9827,53.0449,52.9827,53.0449,25900.0
2013-09-27 15:20:00,59.7,59.75,59.68,59.75,11900.0,53.036,53.0804,53.0182,53.0804,11900.0
2013-09-27 15:30:00,59.74,59.79,59.69,59.79,33300.0,53.0715,53.1159,53.0271,53.1159,33300.0
2013-09-27 15:40:00,59.78,59.83,59.76,59.78,47900.0,53.1071,53.1515,53.0893,53.1071,47900.0
2013-09-27 15:50:00,59.79,59.86,59.79,59.81,85800.0,53.1159,53.1781,53.1159,53.1337,85800.0
2013-09-30 09:30:00,59.46,59.49,59.18,59.41,7500.0,52.8228,52.8494,52.574,52.7784,7500.0
2013-09-30 09:40:00,59.41,59.57,59.38,59.49,12300.0,52.7784,52.9205,52.7517,52.8494,12300.0
2013-09-30 09:50:00,59.47,59.57,59.45,59.52,14800.0,52.8317,52.9205,52.8139,52.8761,14800.0
2013-09-30 10:00:00,59.49,59.51,59.45,59.47,9100.0,52.8494,52.8672,52.8139,52.8317,9100.0
2013-09-30 10:10:00,59.47,59.51,59.43,59.49,8200.0,52.8317,52.8672,52.7961,52.8494,8200.0
2013-09-30 10:20:00,59.51,59.53,59.46,59.53,4100.0,52.8672,52.885,52.8228,52.885,4100.0
2013-09-30 10:30:00,59.53,59.58,59.5,59.57,7500.0,52.885,52.9294,52.8583,52.9205,7500.0
2013-09-30 10:40:00,59.56,59.6,59.56,59.6,2500.0,52.9116,52.9471,52.9116,52.9471,2500.0
2013-09-30 10:50:00,59.58,59.59,59.44,59.51,15800.0,52.9294,52.9383,52.805,52.8672,15800.0
2013-09-30 11:00:00,59.53,59.54,59.51,59.53,1100.0,52.885,52.8938,52.8672,52.885,1100.0
2013-09-30 11:10:00,59.53,59.55,59.45,59.54,6900.0,52.885,52.9027,52.8139,52.8938,6900.0
2013-09-30 11:20:00,59.55,59.59,59.52,59.59,8300.0,52.9027,52.9383,52.8761,52.9383,8300.0
2013-09-30 11:30:00,59.6,59.7,59.6,59.64,2100.0,52.9471,53.036,52.9471,52.9827,2100.0
2013-09-30 11:40:00,59.63,59.66,59.6,59.63,5000.0,52.9738,53.0005,52.9471,52.9738,5000.0
2013-09-30 11:50:00,59.61,59.67,59.59,59.67,2400.0,52.956,53.0093,52.9383,53.0093,2400.0
2013-09-30 12:00:00,59.68,59.68,59.58,59.58,2800.0,53.0182,53.0182,52.9294,52.9294,2800.0
2013-09-30 12:10:00,59.6,59.65,59.57,59.6,5800.0,52.9471,52.9916,52.9205,52.9471,5800.0
2013-09-30 12:20:00,59.6,59.62,59.58,59.61,3400.0,52.9471,52.9649,52.9294,52.956,3400.0
2013-09-30 12:30:00,59.61,59.64,59.6,59.61,3400.0,52.956,52.9827,52.9471,52.956,3400.0
2013-09-30 12:40:00,59.61,59.68,59.61,59.68,5000.0,52.956,53.0182,52.956,53.0182,5000.0
2013-09-30 12:50:00,59.69,59.71,59.67,59.68,7100.0,53.0271,53.0449,53.0093,53.0182,7100.0
2013-09-30 13:00:00,59.7,59.8,59.7,59.8,6600.0,53.036,53.1248,53.036,53.1248,6600.0
2013-09-30 13:10:00,59.8,59.86,59.72,59.86,7100.0,53.1248,53.1781,53.0538,53.1781,7100.0
2013-09-30 13:20:00,59.83,59.83,59.68,59.68,4700.0,53.1515,53.1515,53.0182,53.0182,4700.0
2013-09-30 13:30:00,59.7,59.81,59.7,59.73,4900.0,53.036,53.1337,53.036,53.0626,4900.0
2013-09-30 13:40:00,59.72,59.79,59.72,59.79,4400.0,53.0538,53.1159,53.0538,53.1159,4400.0
2013-09-30 13:50:00,59.79,59.84,59.71,59.75,7400.0,53.1159,53.1604,53.0449,53.0804,7400.0
2013-09-30 14:00:00,59.75,59.85,59.75,59.85,4800.0,53.0804,53.1692,53.0804,53.1692,4800.0
2013-09-30 14:10:00,59.85,59.87,59.83,59.84,4500.0,53.1692,53.187,53.1515,53.1604,4500.0
2013-09-30 14:20:00,59.83,59.86,59.82,59.84,3900.0,53.1515,53.1781,53.1426,53.1604,3900.0
2013-09-30 14:30:00,59.84,59.92,59.84,59.91,7600.0,53.1604,53.2314,53.1604,53.2225,7600.0
2013-09-30 14:40:00,59.91,59.96,59.88,59.96,6700.0,53.2225,53.267,53.1959,53.267,6700.0
2013-09-30 14:50:00,59.97,59.97,59.88,59.88,4200.0,53.2758,53.2758,53.1959,53.1959,4200.0
2013-09-30 15:00:00,59.89,59.89,59.85,59.86,7400.0,53.2048,53.2048,53.1692,53.1781,7400.0
2013-09-30 15:10:00,59.87,59.87,59.74,59.78,10600.0,53.187,53.187,53.0715,53.1071,10600.0
2013-09-30 15:20:00,59.76,59.82,59.75,59.82,15000.0,53.0893,53.1426,53.0804,53.1426,15000.0
2013-09-30 15:30:00,59.83,59.84,59.74,59.76,19800.0,53.1515,53.1604,53.0715,53.0893,19800.0
2013-09-30 15:40:00,59.75,59.85,59.74,59.76,29600.0,53.0804,53.1692,53.0715,53.0893,29600.0
2013-09-30 15:50:00,59.75,59.87,59.69,59.84,76700.0,53.0804,53.187,53.0271,53.1604,76700.0
2013-10-01 09:30:00,59.68,59.93,59.6,59.89,41600.0,53.0182,53.2403,52.9471,53.2048,41600.0
2013-10-01 09:40:00,59.86,60.0,59.85,59.94,17300.0,53.1781,53.3025,53.1692,53.2492,17300.0
2013-10-01 09:50:00,59.97,60.04,59.83,59.94,48100.0,53.2758,53.338,53.1515,53.2492,48100.0
2013-10-01 10:00:00,59.99,60.15,59.99,60.09,7000.0,53.2936,53.4358,53.2936,53.3825,7000.0
2013-10-01 10:10:00,60.09,60.21,59.9,60.16,10100.0,53.3825,53.4891,53.2137,53.4446,10100.0
2013-10-01 10:20:00,60.16,60.24,60.09,60.09,7900.0,53.4446,53.5157,53.3825,53.3825,7900.0
2013-10-01 10:30:00,60.1,60.22,60.1,60.21,13300.0,53.3913,53.4979,53.3913,53.4891,13300.0
2013-10-01 10:40:00,60.2,60.21,60.07,60.09,2700.0,53.4802,53.4891,53.3647,53.3825,2700.0
2013-10-01 10:50:00,60.07,60.12,60.03,60.03,19300.0,53.3647,53.4091,53.3291,53.3291,19300.0
2013-10-01 11:00:00,60.02,60.03,59.97,59.97,4700.0,53.3203,53.3291,53.2758,53.2758,4700.0
2013-10-01 11:10:00,59.96,60.05,59.95,60.05,7100.0,53.267,53.3469,53.2581,53.3469,7100.0
2013-10-01 11:20:00,60.05,60.05,59.92,59.92,8800.0,53.3469,53.3469,53.2314,53.2314,8800.0
2013-10-01 11:30:00,59.96,60.01,59.91,60.01,3600.0,53.267,53.3114,53.2225,53.3114,3600.0
2013-10-01 11:40:00,60.02,60.02,59.92,59.94,4400.0,53.3203,53.3203,53.2314,53.2492,4400.0
2013-10-01 11:50:00,59.94,59.95,59.9,59.94,4400.0,53.2492,53.2581,53.2137,53.2492,4400.0
2013-10-01 12:00:00,59.93,60.01,59.92,60.01,2200.0,53.2403,53.3114,53.2314,53.3114,2200.0
2013-10-01 12:10:00,60.0,60.0,59.92,59.92,700.0,53.3025,53.3025,53.2314,53.2314,700.0
2013-10-01 12:20:00,59.92,59.98,59.9,59.96,4700.0,53.2314,53.2847,53.2137,53.267,4700.0
2013-10-01 12:30:00,59.95,59.95,59.86,59.86,3500.0,53.2581,53.2581,53.1781,53.1781,3500.0
2013-10-01 12:40:00,59.88,59.9,59.85,59.86,2000.0,53.1959,53.2137,53.1692,53.1781,2000.0
2013-10-01 12:50:00,59.85,59.9,59.76,59.76,8500.0,53.1692,53.2137,53.0893,53.0893,8500.0
2013-10-01 13:00:00,59.76,59.81,59.76,59.81,3200.0,53.0893,53.1337,53.0893,53.1337,3200.0
2013-10-01 13:10:00,59.87,59.87,59.78,59.8,3900.0,53.187,53.187,53.1071,53.1248,3900.0
2013-10-01 13:20:00,59.81,59.85,59.81,59.85,1400.0,53.1337,53.1692,53.1337,53.1692,1400.0
2013-10-01 13:30:00,59.82,59.85,59.82,59.83,1600.0,53.1426,53.1692,53.1426,53.1515,1600.0
2013-10-01 13:40:00,59.83,59.86,59.82,59.86,5400.0,53.1515,53.1781,53.1426,53.1781,5400.0
2013-10-01 13:50:00,59.84,59.88,59.81,59.85,9900.0,53.1604,53.1959,53.1337,53.1692,9900.0
2013-10-01 14:00:00,59.85,59.86,59.79,59.84,7200.0,53.1692,53.1781,53.1159,53.1604,7200.0
2013-10-01 14:10:00,59.84,59.88,59.8,59.8,6000.0,53.1604,53.1959,53.1248,53.1248,6000.0
2013-10-01 14:20:00,59.82,59.82,59.63,59.65,12500.0,53.1426,53.1426,52.9738,52.9916,12500.0
2013-10-01 14:30:00,59.66,59.73,59.66,59.72,5800.0,53.0005,53.0626,53.0005,53.0538,5800.0
2013-10-01 14:40:00,59.72,59.74,59.69,59.72,4200.0,53.0538,53.0715,53.0271,53.0538,4200.0
2013-10-01 14:50:00,59.73,59.81,59.71,59.76,6500.0,53.0626,53.1337,53.0449,53.0893,6500.0
2013-10-01 15:00:00,59.76,59.76,59.66,59.67,6300.0,53.0893,53.0893,53.0005,53.0093,6300.0
2013-10-01 15:10:00,59.7,59.74,59.66,59.72,8500.0,53.036,53.0715,53.0005,53.0538,8500.0
2013-10-01 15:20:00,59.71,59.73,59.64,59.71,23600.0,53.0449,53.0626,52.9827,53.0449,23600.0
2013-10-01 15:30:00,59.71,59.78,59.68,59.73,15300.0,53.0449,53.1071,53.0182,53.0626,15300.0
2013-10-01 15:40:00,59.74,59.81,59.71,59.8,13600.0,53.0715,53.1337,53.0449,53.1248,13600.0
2013-10-01 15:50:00,59.8,59.88,59.74,59.88,31600.0,53.1248,53.1959,53.0715,53.1959,31600.0
2013-10-02 09:30:00,59.57,59.75,59.43,59.44,13200.0,52.9205,53.0804,52.7961,52.805,13200.0
2013-10-02 09:40:00,59.43,59.48,59.25,59.25,14000.0,52.7961,52.8405,52.6362,52.6362,14000.0
2013-10-02 09:50:00,59.28,59.38,59.25,59.3,4600.0,52.6629,52.7517,52.6362,52.6806,4600.0
2013-10-02 10:00:00,59.27,59.27,58.98,59.03,11300.0,52.654,52.654,52.3964,52.4408,11300.0
2013-10-02 10:10:00,59.02,59.13,58.99,59.08,10000.0,52.4319,52.5296,52.4052,52.4852,10000.0
2013-10-02 10:20:00,59.07,59.13,58.98,59.07,19000.0,52.4763,52.5296,52.3964,52.4763,19000.0
2013-10-02 10:30:00,59.03,59.03,58.88,58.95,6400.0,52.4408,52.4408,52.3075,52.3697,6400.0
2013-10-02 10:40:00,58.96,59.0,58.91,58.96,5500.0,52.3786,52.4141,52.3342,52.3786,5500.0
2013-10-02 10:50:00,58.96,59.15,58.94,59.15,7500.0,52.3786,52.5474,52.3608,52.5474,7500.0
2013-10-02 11:00:00,59.15,59.19,59.1,59.19,4000.0,52.5474,52.5829,52.503,52.5829,4000.0
2013-10-02 11:10:00,59.17,59.24,59.14,59.2,3900.0,52.5651,52.6273,52.5385,52.5918,3900.0
2013-10-02 11:20:00,59.19,59.21,59.12,59.13,3900.0,52.5829,52.6007,52.5207,52.5296,3900.0
2013-10-02 11:30:00,59.12,59.15,59.04,59.07,4200.0,52.5207,52.5474,52.4497,52.4763,4200.0
2013-10-02 11:40:00,59.04,59.07,58.96,59.07,6300.0,52.4497,52.4763,52.3786,52.4763,6300.0
2013-10-02 11:50:00,59.08,59.11,59.07,59.08,6500.0,52.4852,52.5118,52.4763,52.4852,6500.0
2013-10-02 12:00:00,59.07,59.22,59.06,59.22,7700.0,52.4763,52.6096,52.4674,52.6096,7700.0
2013-10-02 12:10:00,59.23,59.23,59.12,59.18,8700.0,52.6184,52.6184,52.5207,52.574,8700.0
2013-10-02 12:20:00,59.16,59.16,59.02,59.06,8200.0,52.5563,52.5563,52.4319,52.4674,8200.0
2013-10-02 12:30:00,59.08,59.17,59.08,59.15,3900.0,52.4852,52.5651,52.4852,52.5474,3900.0
2013-10-02 12:40:00,59.17,59.18,59.12,59.15,5600.0,52.5651,52.574,52.5207,52.5474,5600.0
2013-10-02 12:50:00,59.12,59.16,59.12,59.15,4300.0,52.5207,52.5563,52.5207,52.5474,4300.0
2013-10-02 13:00:00,59.16,59.19,59.16,59.17,3700.0,52.5563,52.5829,52.5563,52.5651,3700.0
2013-10-02 13:10:00,59.18,59.19,59.12,59.17,4700.0,52.574,52.5829,52.5207,52.5651,4700.0
2013-10-02 13:20:00,59.17,59.22,59.13,59.13,10500.0,52.5651,52.6096,52.5296,52.5296,10500.0
2013-10-02 13:30:00,59.12,59.16,59.07,59.16,6000.0,52.5207,52.5563,52.4763,52.5563,6000.0
2013-10-02 13:40:00,59.16,59.16,59.05,59.11,7900.0,52.5563,52.5563,52.4585,52.5118,7900.0
2013-10-02 13:50:00,59.13,59.16,59.1,59.14,9300.0,52.5296,52.5563,52.503,52.5385,9300.0
2013-10-02 14:00:00,59.13,59.16,59.1,59.14,9600.0,52.5296,52.5563,52.503,52.5385,9600.0
2013-10-02 14:10:00,59.15,59.19,59.1,59.11,11700.0,52.5474,52.5829,52.503,52.5118,11700.0
2013-10-02 14:20:00,59.11,59.15,59.1,59.15,6800.0,52.5118,52.5474,52.503,52.5474,6800.0
2013-10-02 14:30:00,59.14,59.15,59.1,59.1,23100.0,52.5385,52.5474,52.503,52.503,23100.0
2013-10-02 14:40:00,59.1,59.12,59.1,59.1,10400.0,52.503,52.5207,52.503,52.503,10400.0
2013-10-02 14:50:00,59.1,59.13,59.1,59.13,66000.0,52.503,52.5296,52.503,52.5296,66000.0
2013-10-02 15:00:00,59.13,59.13,59.06,59.08,20600.0,52.5296,52.5296,52.4674,52.4852,20600.0
2013-10-02 15:10:00,59.08,59.14,59.08,59.12,17400.0,52.4852,52.5385,52.4852,52.5207,17400.0
2013-10-02 15:20:00,59.13,59.18,59.1,59.18,12800.0,52.5296,52.574,52.503,52.574,12800.0
2013-10-02 15:30:00,59.18,59.23,59.12,59.14,21200.0,52.574,52.6184,52.5207,52.5385,21200.0
2013-10-02 15:40:00,59.15,59.23,59.13,59.22,58900.0,52.5474,52.6184,52.5296,52.6096,58900.0
2013-10-02 15:50:00,59.22,59.38,59.2,59.36,129500.0,52.6096,52.7517,52.5918,52.7339,129500.0
2013-10-03 09:30:00,59.15,59.26,59.1,59.14,14400.0,52.5474,52.6451,52.503,52.5385,14400.0
2013-10-03 09:40:00,59.11,59.27,59.1,59.12,7200.0,52.5118,52.654,52.503,52.5207,7200.0
2013-10-03 09:50:00,59.05,59.22,59.05,59.13,6800.0,52.4585,52.6096,52.4585,52.5296,6800.0
2013-10-03 10:00:00,59.14,59.18,59.1,59.15,42000.0,52.5385,52.574,52.503,52.5474,42000.0
2013-10-03 10:10:00,59.12,59.18,59.1,59.12,25200.0,52.5207,52.574,52.503,52.5207,25200.0
2013-10-03 10:20:00,59.11,59.15,58.86,59.05,70200.0,52.5118,52.5474,52.2898,52.4585,70200.0
2013-10-03 10:30:00,59.04,59.14,59.03,59.03,47200.0,52.4497,52.5385,52.4408,52.4408,47200.0
2013-10-03 10:40:00,59.04,59.05,59.0,59.03,14700.0,52.4497,52.4585,52.4141,52.4408,14700.0
2013-10-03 10:50:00,59.02,59.06,58.99,59.0,10000.0,52.4319,52.4674,52.4052,52.4141,10000.0
2013-10-03 11:00:00,59.0,59.08,58.94,59.06,22300.0,52.4141,52.4852,52.3608,52.4674,22300.0
2013-10-03 11:10:00,59.08,59.1,58.88,59.01,47500.0,52.4852,52.503,52.3075,52.423,47500.0
2013-10-03 11:20:00,59.01,59.08,58.95,58.95,9700.0,52.423,52.4852,52.3697,52.3697,9700.0
2013-10-03 11:30:00,58.97,59.09,58.95,59.09,32300.0,52.3875,52.4941,52.3697,52.4941,32300.0
2013-10-03 11:40:00,59.07,59.12,59.0,59.0,55200.0,52.4763,52.5207,52.4141,52.4141,55200.0
2013-10-03 11:50:00,59.01,59.05,59.0,59.03,31800.0,52.423,52.4585,52.4141,52.4408,31800.0
2013-10-03 12:00:00,59.02,59.04,59.0,59.04,8700.0,52.4319,52.4497,52.4141,52.4497,8700.0
2013-10-03 12:10:00,59.05,59.27,59.04,59.05,34700.0,52.4585,52.654,52.4497,52.4585,34700.0
2013-10-03 12:20:00,59.07,59.12,59.05,59.12,21900.0,52.4763,52.5207,52.4585,52.5207,21900.0
2013-10-03 12:30:00,59.14,59.18,59.05,59.05,8500.0,52.5385,52.574,52.4585,52.4585,8500.0
2013-10-03 12:40:00,59.05,59.18,59.05,59.14,26300.0,52.4585,52.574,52.4585,52.5385,26300.0
2013-10-03 12:50:00,59.12,59.18,59.05,59.08,15000.0,52.5207,52.574,52.4585,52.4852,15000.0
2013-10-03 13:00:00,59.07,59.13,59.05,59.13,10100.0,52.4763,52.5296,52.4585,52.5296,10100.0
2013-10-03 13:10:00,59.13,59.13,59.05,59.06,6200.0,52.5296,52.5296,52.4585,52.4674,6200.0
2013-10-03 13:20:00,59.07,59.2,59.05,59.18,17700.0,52.4763,52.5918,52.4585,52.574,17700.0
2013-10-03 13:30:00,59.18,59.22,59.11,59.11,14100.0,52.574,52.6096,52.5118,52.5118,14100.0
2013-10-03 13:40:00,59.08,59.11,59.05,59.06,54300.0,52.4852,52.5118,52.4585,52.4674,54300.0
2013-10-03 13:50:00,59.07,59.09,58.99,59.06,192300.0,52.4763,52.4941,52.4052,52.4674,192300.0
2013-10-03 14:00:00,59.06,59.16,59.04,59.15,50900.0,52.4674,52.5563,52.4497,52.5474,50900.0
2013-10-03 14:10:00,59.12,59.17,59.08,59.09,18900.0,52.5207,52.5651,52.4852,52.4941,18900.0
2013-10-03 14:20:00,59.08,59.15,59.05,59.15,78600.0,52.4852,52.5474,52.4585,52.5474,78600.0
2013-10-03 14:30:00,59.15,59.16,59.09,59.12,26300.0,52.5474,52.5563,52.4941,52.5207,26300.0
2013-10-03 14:40:00,59.12,59.18,59.08,59.09,21900.0,52.5207,52.574,52.4852,52.4941,21900.0
2013-10-03 14:50:00,59.09,59.16,59.07,59.07,14300.0,52.4941,52.5563,52.4763,52.4763,14300.0
2013-10-03 15:00:00,59.06,59.1,59.05,59.06,15900.0,52.4674,52.503,52.4585,52.4674,15900.0
2013-10-03 15:10:00,59.07,59.09,59.05,59.08,22300.0,52.4763,52.4941,52.4585,52.4852,22300.0
2013-10-03 15:20:00,59.07,59.11,59.05,59.09,65600.0,52.4763,52.5118,52.4585,52.4941,65600.0
2013-10-03 15:30:00,59.1,59.1,59.05,59.06,30300.0,52.503,52.503,52.4585,52.4674,30300.0
2013-10-03 15:40:00,59.07,59.15,58.99,59.14,95900.0,52.4763,52.5474,52.4052,52.5385,95900.0
2013-10-03 15:50:00,59.14,59.18,58.95,58.98,136000.0,52.5385,52.574,52.3697,52.3964,136000.0
2013-10-04 09:30:00,58.91,59.31,58.91,59.09,20400.0,52.3342,52.6895,52.3342,52.4941,20400.0
2013-10-04 09:40:00,59.07,59.19,59.06,59.19,9100.0,52.4763,52.5829,52.4674,52.5829,9100.0
2013-10-04 09:50:00,59.19,59.4,59.19,59.36,4300.0,52.5829,52.7695,52.5829,52.7339,4300.0
2013-10-04 10:00:00,59.39,59.44,59.31,59.43,9000.0,52.7606,52.805,52.6895,52.7961,9000.0
2013-10-04 10:10:00,59.46,59.48,59.39,59.41,12800.0,52.8228,52.8405,52.7606,52.7784,12800.0
2013-10-04 10:20:00,59.41,59.48,59.36,59.42,19000.0,52.7784,52.8405,52.7339,52.7872,19000.0
2013-10-04 10:30:00,59.44,59.5,59.43,59.44,13900.0,52.805,52.8583,52.7961,52.805,13900.0
2013-10-04 10:40:00,59.44,59.6,59.41,59.46,19900.0,52.805,52.9471,52.7784,52.8228,19900.0
2013-10-04 10:50:00,59.46,59.47,59.31,59.31,8700.0,52.8228,52.8317,52.6895,52.6895,8700.0
2013-10-04 11:00:00,59.31,59.36,59.26,59.26,5100.0,52.6895,52.7339,52.6451,52.6451,5100.0
2013-10-04 11:10:00,59.23,59.4,59.23,59.39,24200.0,52.6184,52.7695,52.6184,52.7606,24200.0
2013-10-04 11:20:00,59.39,59.43,59.35,59.42,33600.0,52.7606,52.7961,52.7251,52.7872,33600.0
2013-10-04 11:30:00,59.41,59.46,59.36,59.44,7300.0,52.7784,52.8228,52.7339,52.805,7300.0
2013-10-04 11:40:00,59.44,59.46,59.38,59.41,13400.0,52.805,52.8228,52.7517,52.7784,13400.0
2013-10-04 11:50:00,59.42,59.43,59.39,59.39,14000.0,52.7872,52.7961,52.7606,52.7606,14000.0
2013-10-04 12:00:00,59.41,59.46,59.38,59.43,28100.0,52.7784,52.8228,52.7517,52.7961,28100.0
2013-10-04 12:10:00,59.44,59.49,59.43,59.49,23000.0,52.805,52.8494,52.7961,52.8494,23000.0
2013-10-04 12:20:00,59.49,59.49,59.47,59.49,16200.0,52.8494,52.8494,52.8317,52.8494,16200.0
2013-10-04 12:30:00,59.49,59.52,59.47,59.49,8500.0,52.8494,52.8761,52.8317,52.8494,8500.0
2013-10-04 12:40:00,59.49,59.53,59.48,59.52,8800.0,52.8494,52.885,52.8405,52.8761,8800.0
2013-10-04 12:50:00,59.51,59.53,59.5,59.5,11600.0,52.8672,52.885,52.8583,52.8583,11600.0
2013-10-04 13:00:00,59.5,59.51,59.48,59.51,4600.0,52.8583,52.8672,52.8405,52.8672,4600.0
2013-10-04 13:10:00,59.51,59.53,59.49,59.5,11300.0,52.8672,52.885,52.8494,52.8583,11300.0
2013-10-04 13:20:00,59.52,59.6,59.48,59.53,17200.0,52.8761,52.9471,52.8405,52.885,17200.0
2013-10-04 13:30:00,59.52,59.57,59.52,59.57,6600.0,52.8761,52.9205,52.8761,52.9205,6600.0
2013-10-04 13:40:00,59.59,59.61,59.58,59.6,7700.0,52.9383,52.956,52.9294,52.9471,7700.0
2013-10-04 13:50:00,59.59,59.65,59.59,59.62,18100.0,52.9383,52.9916,52.9383,52.9649,18100.0
2013-10-04 14:00:00,59.63,59.63,59.6,59.6,9400.0,52.9738,52.9738,52.9471,52.9471,9400.0
2013-10-04 14:10:00,59.59,59.64,59.59,59.61,11700.0,52.9383,52.9827,52.9383,52.956,11700.0
2013-10-04 14:20:00,59.6,59.62,59.57,59.59,8800.0,52.9471,52.9649,52.9205,52.9383,8800.0
2013-10-04 14:30:00,59.6,59.65,59.59,59.64,54500.0,52.9471,52.9916,52.9383,52.9827,54500.0
2013-10-04 14:40:00,59.63,59.65,59.58,59.64,17900.0,52.9738,52.9916,52.9294,52.9827,17900.0
2013-10-04 14:50:00,59.65,59.68,59.63,59.67,9400.0,52.9916,53.0182,52.9738,53.0093,9400.0
2013-10-04 15:00:00,59.66,59.69,59.64,59.66,8600.0,53.0005,53.0271,52.9827,53.0005,8600.0
2013-10-04 15:10:00,59.67,59.69,59.63,59.64,9300.0,53.0093,53.0271,52.9738,52.9827,9300.0
2013-10-04 15:20:00,59.64,59.65,59.52,59.58,40100.0,52.9827,52.9916,52.8761,52.9294,40100.0
2013-10-04 15:30:00,59.58,59.61,59.55,59.6,24900.0,52.9294,52.956,52.9027,52.9471,24900.0
2013-10-04 15:40:00,59.6,59.61,59.55,59.56,36300.0,52.9471,52.956,52.9027,52.9116,36300.0
2013-10-04 15:50:00,59.56,59.59,59.54,59.58,98600.0,52.9116,52.9383,52.8938,52.9294,98600.0
2013-10-07 09:30:00,59.26,59.55,59.24,59.38,20400.0,52.6451,52.9027,52.6273,52.7517,20400.0
2013-10-07 09:40:00,59.27,59.36,59.25,59.33,3200.0,52.654,52.7339,52.6362,52.7073,3200.0
2013-10-07 09:50:00,59.37,59.38,59.23,59.33,65400.0,52.7428,52.7517,52.6184,52.7073,65400.0
2013-10-07 10:00:00,59.34,59.44,59.3,59.44,20200.0,52.7162,52.805,52.6806,52.805,20200.0
2013-10-07 10:10:00,59.46,59.46,59.37,59.42,5400.0,52.8228,52.8228,52.7428,52.7872,5400.0
2013-10-07 10:20:00,59.39,59.47,59.39,59.45,10800.0,52.7606,52.8317,52.7606,52.8139,10800.0
2013-10-07 10:30:00,59.47,59.59,59.45,59.5,14000.0,52.8317,52.9383,52.8139,52.8583,14000.0
2013-10-07 10:40:00,59.49,59.63,59.48,59.61,10400.0,52.8494,52.9738,52.8405,52.956,10400.0
2013-10-07 10:50:00,59.6,59.65,59.54,59.55,6100.0,52.9471,52.9916,52.8938,52.9027,6100.0
2013-10-07 11:00:00,59.53,59.53,59.46,59.48,3600.0,52.885,52.885,52.8228,52.8405,3600.0
2013-10-07 11:10:00,59.51,59.54,59.45,59.46,6600.0,52.8672,52.8938,52.8139,52.8228,6600.0
2013-10-07 11:20:00,59.46,59.5,59.45,59.45,9100.0,52.8228,52.8583,52.8139,52.8139,9100.0
2013-10-07 11:30:00,59.45,59.59,59.44,59.47,11700.0,52.8139,52.9383,52.805,52.8317,11700.0
2013-10-07 11:40:00,59.5,59.63,59.49,59.5,19300.0,52.8583,52.9738,52.8494,52.8583,19300.0
2013-10-07 11:50:00,59.5,59.54,59.5,59.53,6000.0,52.8583,52.8938,52.8583,52.885,6000.0
2013-10-07 12:00:00,59.54,59.54,59.46,59.49,3700.0,52.8938,52.8938,52.8228,52.8494,3700.0
2013-10-07 12:10:00,59.49,59.5,59.45,59.47,1900.0,52.8494,52.8583,52.8139,52.8317,1900.0
2013-10-07 12:20:00,59.47,59.48,59.42,59.47,5600.0,52.8317,52.8405,52.7872,52.8317,5600.0
2013-10-07 12:30:00,59.45,59.48,59.4,59.48,11400.0,52.8139,52.8405,52.7695,52.8405,11400.0
2013-10-07 12:40:00,59.47,59.49,59.44,59.46,5600.0,52.8317,52.8494,52.805,52.8228,5600.0
2013-10-07 12:50:00,59.46,59.47,59.41,59.45,5200.0,52.8228,52.8317,52.7784,52.8139,5200.0
2013-10-07 13:00:00,59.45,59.51,59.44,59.48,7700.0,52.8139,52.8672,52.805,52.8405,7700.0
2013-10-07 13:10:00,59.49,59.61,59.48,59.49,21600.0,52.8494,52.956,52.8405,52.8494,21600.0
2013-10-07 13:20:00,59.48,59.48,59.45,59.45,4500.0,52.8405,52.8405,52.8139,52.8139,4500.0
2013-10-07 13:30:00,59.46,59.51,59.44,59.46,8100.0,52.8228,52.8672,52.805,52.8228,8100.0
2013-10-07 13:40:00,59.46,59.52,59.43,59.51,8100.0,52.8228,52.8761,52.7961,52.8672,8100.0
2013-10-07 13:50:00,59.51,59.56,59.47,59.54,7900.0,52.8672,52.9116,52.8317,52.8938,7900.0
2013-10-07 14:00:00,59.54,59.6,59.52,59.53,23000.0,52.8938,52.9471,52.8761,52.885,23000.0
2013-10-07 14:10:00,59.53,59.65,59.53,59.63,18800.0,52.885,52.9916,52.885,52.9738,18800.0
2013-10-07 14:20:00,59.63,59.66,59.58,59.63,10500.0,52.9738,53.0005,52.9294,52.9738,10500.0
2013-10-07 14:30:00,59.63,59.66,59.62,59.62,40800.0,52.9738,53.0005,52.9649,52.9649,40800.0
2013-10-07 14:40:00,59.61,59.64,59.52,59.54,40600.0,52.956,52.9827,52.8761,52.8938,40600.0
2013-10-07 14:50:00,59.53,59.58,59.5,59.52,12400.0,52.885,52.9294,52.8583,52.8761,12400.0
2013-10-07 15:00:00,59.53,59.61,59.48,59.61,17800.0,52.885,52.956,52.8405,52.956,17800.0
2013-10-07 15:10:00,59.61,59.64,59.57,59.6,9000.0,52.956,52.9827,52.9205,52.9471,9000.0
2013-10-07 15:20:00,59.6,59.61,59.5,59.51,40900.0,52.9471,52.956,52.8583,52.8672,40900.0
2013-10-07 15:30:00,59.53,59.53,59.46,59.52,24800.0,52.885,52.885,52.8228,52.8761,24800.0
2013-10-07 15:40:00,59.52,59.62,59.5,59.57,50400.0,52.8761,52.9649,52.8583,52.9205,50400.0
2013-10-07 15:50:00,59.56,59.71,59.49,59.49,145900.0,52.9116,53.0449,52.8494,52.8494,145900.0
2013-10-08 09:30:00,59.49,59.52,59.39,59.42,52900.0,52.8494,52.8761,52.7606,52.7872,52900.0
2013-10-08 09:40:00,59.42,59.49,59.4,59.4,15600.0,52.7872,52.8494,52.7695,52.7695,15600.0
2013-10-08 09:50:00,59.4,59.58,59.4,59.51,13600.0,52.7695,52.9294,52.7695,52.8672,13600.0
2013-10-08 10:00:00,59.52,59.52,59.4,59.4,31600.0,52.8761,52.8761,52.7695,52.7695,31600.0
2013-10-08 10:10:00,59.4,59.46,59.38,59.44,19100.0,52.7695,52.8228,52.7517,52.805,19100.0
2013-10-08 10:20:00,59.44,59.44,59.35,59.37,24600.0,52.805,52.805,52.7251,52.7428,24600.0
2013-10-08 10:30:00,59.36,59.4,59.31,59.33,23200.0,52.7339,52.7695,52.6895,52.7073,23200.0
2013-10-08 10:40:00,59.32,59.38,59.29,59.3,14100.0,52.6984,52.7517,52.6718,52.6806,14100.0
2013-10-08 10:50:00,59.27,59.42,59.19,59.39,31000.0,52.654,52.7872,52.5829,52.7606,31000.0
2013-10-08 11:00:00,59.37,59.39,59.2,59.35,22700.0,52.7428,52.7606,52.5918,52.7251,22700.0
2013-10-08 11:10:00,59.32,59.48,59.28,59.35,26300.0,52.6984,52.8405,52.6629,52.7251,26300.0
2013-10-08 11:20:00,59.33,59.34,59.26,59.27,7500.0,52.7073,52.7162,52.6451,52.654,7500.0
2013-10-08 11:30:00,59.27,59.28,59.16,59.17,26100.0,52.654,52.6629,52.5563,52.5651,26100.0
2013-10-08 11:40:00,59.17,59.24,59.13,59.19,16100.0,52.5651,52.6273,52.5296,52.5829,16100.0
2013-10-08 11:50:00,59.19,59.22,59.16,59.17,5900.0,52.5829,52.6096,52.5563,52.5651,5900.0
2013-10-08 12:00:00,59.17,59.24,59.14,59.24,12400.0,52.5651,52.6273,52.5385,52.6273,12400.0
2013-10-08 12:10:00,59.26,59.26,59.15,59.16,12000.0,52.6451,52.6451,52.5474,52.5563,12000.0
2013-10-08 12:20:00,59.15,59.17,59.12,59.17,13900.0,52.5474,52.5651,52.5207,52.5651,13900.0
2013-10-08 12:30:00,59.18,59.2,59.12,59.17,15700.0,52.574,52.5918,52.5207,52.5651,15700.0
2013-10-08 12:40:00,59.17,59.23,59.16,59.2,6700.0,52.5651,52.6184,52.5563,52.5918,6700.0
2013-10-08 12:50:00,59.19,59.21,59.13,59.19,11900.0,52.5829,52.6007,52.5296,52.5829,11900.0
2013-10-08 13:00:00,59.19,59.22,59.09,59.1,20500.0,52.5829,52.6096,52.4941,52.503,20500.0
2013-10-08 13:10:00,59.08,59.11,59.04,59.09,16800.0,52.4852,52.5118,52.4497,52.4941,16800.0
2013-10-08 13:20:00,59.08,59.09,59.04,59.08,25100.0,52.4852,52.4941,52.4497,52.4852,25100.0
2013-10-08 13:30:00,59.08,59.09,59.0,59.01,43100.0,52.4852,52.4941,52.4141,52.423,43100.0
2013-10-08 13:40:00,59.01,59.07,59.0,59.02,23500.0,52.423,52.4763,52.4141,52.4319,23500.0
2013-10-08 13:50:00,59.03,59.08,59.01,59.05,10300.0,52.4408,52.4852,52.423,52.4585,10300.0
2013-10-08 14:00:00,59.01,59.26,59.0,59.13,45300.0,52.423,52.6451,52.4141,52.5296,45300.0
2013-10-08 14:10:00,59.11,59.14,59.02,59.03,29100.0,52.5118,52.5385,52.4319,52.4408,29100.0
2013-10-08 14:20:00,59.03,59.09,59.0,59.08,32400.0,52.4408,52.4941,52.4141,52.4852,32400.0
2013-10-08 14:30:00,59.07,59.3,59.06,59.1,19600.0,52.4763,52.6806,52.4674,52.503,19600.0
2013-10-08 14:40:00,59.12,59.13,59.05,59.1,13800.0,52.5207,52.5296,52.4585,52.503,13800.0
2013-10-08 14:50:00,59.1,59.13,59.04,59.13,13500.0,52.503,52.5296,52.4497,52.5296,13500.0
2013-10-08 15:00:00,59.14,59.48,59.14,59.28,76200.0,52.5385,52.8405,52.5385,52.6629,76200.0
2013-10-08 15:10:00,59.28,59.34,59.27,59.28,22600.0,52.6629,52.7162,52.654,52.6629,22600.0
2013-10-08 15:20:00,59.29,59.35,59.28,59.32,22300.0,52.6718,52.7251,52.6629,52.6984,22300.0
2013-10-08 15:30:00,59.33,59.34,59.21,59.26,32600.0,52.7073,52.7162,52.6007,52.6451,32600.0
2013-10-08 15:40:00,59.27,59.33,59.25,59.3,75100.0,52.654,52.7073,52.6362,52.6806,75100.0
2013-10-08 15:50:00,59.3,59.32,59.13,59.17,87400.0,52.6806,52.6984,52.5296,52.5651,87400.0
2013-10-09 09:30:00,59.15,59.42,59.15,59.24,9800.0,52.5474,52.7872,52.5474,52.6273,9800.0
2013-10-09 09:40:00,59.18,59.26,59.17,59.19,12700.0,52.574,52.6451,52.5651,52.5829,12700.0
2013-10-09 09:50:00,59.19,59.36,59.15,59.36,7700.0,52.5829,52.7339,52.5474,52.7339,7700.0
2013-10-09 10:00:00,59.36,59.51,59.3,59.51,32100.0,52.7339,52.8672,52.6806,52.8672,32100.0
2013-10-09 10:10:00,59.47,59.51,59.4,59.42,11500.0,52.8317,52.8672,52.7695,52.7872,11500.0
2013-10-09 10:20:00,59.42,59.55,59.39,59.5,23100.0,52.7872,52.9027,52.7606,52.8583,23100.0
2013-10-09 10:30:00,59.5,59.57,59.41,59.46,14500.0,52.8583,52.9205,52.7784,52.8228,14500.0
2013-10-09 10:40:00,59.47,59.49,59.39,59.45,27900.0,52.8317,52.8494,52.7606,52.8139,27900.0
2013-10-09 10:50:00,59.44,59.47,59.36,59.38,17700.0,52.805,52.8317,52.7339,52.7517,17700.0
2013-10-09 11:00:00,59.37,59.42,59.35,59.36,26200.0,52.7428,52.7872,52.7251,52.7339,26200.0
2013-10-09 11:10:00,59.35,59.4,59.34,59.35,14400.0,52.7251,52.7695,52.7162,52.7251,14400.0
2013-10-09 11:20:00,59.33,59.36,59.2,59.22,9200.0,52.7073,52.7339,52.5918,52.6096,9200.0
2013-10-09 11:30:00,59.23,59.38,59.22,59.26,26500.0,52.6184,52.7517,52.6096,52.6451,26500.0
2013-10-09 11:40:00,59.24,59.34,59.23,59.33,5400.0,52.6273,52.7162,52.6184,52.7073,5400.0
2013-10-09 11:50:00,59.33,59.38,59.29,59.32,6400.0,52.7073,52.7517,52.6718,52.6984,6400.0
2013-10-09 12:00:00,59.3,59.36,59.25,59.28,6300.0,52.6806,52.7339,52.6362,52.6629,6300.0
2013-10-09 12:10:00,59.25,59.3,59.25,59.25,7100.0,52.6362,52.6806,52.6362,52.6362,7100.0
2013-10-09 12:20:00,59.25,59.28,59.23,59.26,6500.0,52.6362,52.6629,52.6184,52.6451,6500.0
2013-10-09 12:30:00,59.25,59.33,59.25,59.25,6400.0,52.6362,52.7073,52.6362,52.6362,6400.0
2013-10-09 12:40:00,59.24,59.26,59.22,59.25,11300.0,52.6273,52.6451,52.6096,52.6362,11300.0
2013-10-09 12:50:00,59.24,59.28,59.23,59.24,6700.0,52.6273,52.6629,52.6184,52.6273,6700.0
2013-10-09 13:00:00,59.25,59.32,59.25,59.28,37300.0,52.6362,52.6984,52.6362,52.6629,37300.0
2013-10-09 13:10:00,59.26,59.35,59.26,59.35,10200.0,52.6451,52.7251,52.6451,52.7251,10200.0
2013-10-09 13:20:00,59.37,59.5,59.36,59.44,13900.0,52.7428,52.8583,52.7339,52.805,13900.0
2013-10-09 13:30:00,59.44,59.47,59.36,59.38,5000.0,52.805,52.8317,52.7339,52.7517,5000.0
2013-10-09 13:40:00,59.34,59.4,59.32,59.32,3100.0,52.7162,52.7695,52.6984,52.6984,3100.0
2013-10-09 13:50:00,59.31,59.4,59.31,59.35,4100.0,52.6895,52.7695,52.6895,52.7251,4100.0
2013-10-09 14:00:00,59.33,59.46,59.3,59.41,10900.0,52.7073,52.8228,52.6806,52.7784,10900.0
2013-10-09 14:10:00,59.41,59.44,59.37,59.39,8300.0,52.7784,52.805,52.7428,52.7606,8300.0
2013-10-09 14:20:00,59.41,59.51,59.36,59.46,13100.0,52.7784,52.8672,52.7339,52.8228,13100.0
2013-10-09 14:30:00,59.45,59.48,59.42,59.43,7100.0,52.8139,52.8405,52.7872,52.7961,7100.0
2013-10-09 14:40:00,59.45,59.46,59.41,59.44,6200.0,52.8139,52.8228,52.7784,52.805,6200.0
2013-10-09 14:50:00,59.42,59.5,59.4,59.5,5000.0,52.7872,52.8583,52.7695,52.8583,5000.0
2013-10-09 15:00:00,59.49,59.49,59.4,59.47,9500.0,52.8494,52.8494,52.7695,52.8317,9500.0
2013-10-09 15:10:00,59.45,59.45,59.38,59.4,15200.0,52.8139,52.8139,52.7517,52.7695,15200.0
2013-10-09 15:20:00,59.39,59.45,59.38,59.42,27100.0,52.7606,52.8139,52.7517,52.7872,27100.0
2013-10-09 15:30:00,59.44,59.5,59.4,59.4,18400.0,52.805,52.8583,52.7695,52.7695,18400.0
2013-10-09 15:40:00,59.43,59.43,59.37,59.4,80400.0,52.7961,52.7961,52.7428,52.7695,80400.0
2013-10-09 15:50:00,59.4,59.47,59.35,59.44,91200.0,52.7695,52.8317,52.7251,52.805,91200.0
2013-10-10 09:30:00,59.81,60.06,59.59,60.04,23200.0,53.1337,53.3558,52.9383,53.338,23200.0
2013-10-10 09:40:00,60.09,60.14,59.95,59.98,11000.0,53.3825,53.4269,53.2581,53.2847,11000.0
2013-10-10 09:50:00,59.99,60.29,59.97,60.15,34700.0,53.2936,53.5601,53.2758,53.4358,34700.0
2013-10-10 10:00:00,60.17,60.23,60.13,60.15,6500.0,53.4535,53.5068,53.418,53.4358,6500.0
2013-10-10 10:10:00,60.16,60.16,60.07,60.12,8900.0,53.4446,53.4446,53.3647,53.4091,8900.0
2013-10-10 10:20:00,60.12,60.19,60.12,60.15,5900.0,53.4091,53.4713,53.4091,53.4358,5900.0
2013-10-10 10:30:00,60.18,60.22,60.09,60.17,9400.0,53.4624,53.4979,53.3825,53.4535,9400.0
2013-10-10 10:40:00,60.18,60.23,60.14,60.14,8700.0,53.4624,53.5068,53.4269,53.4269,8700.0
2013-10-10 10:50:00,60.15,60.23,60.14,60.15,12400.0,53.4358,53.5068,53.4269,53.4358,12400.0
2013-10-10 11:00:00,60.14,60.15,60.05,60.08,6900.0,53.4269,53.4358,53.3469,53.3736,6900.0
2013-10-10 11:10:00,60.11,60.25,60.05,60.14,38600.0,53.4002,53.5246,53.3469,53.4269,38600.0
2013-10-10 11:20:00,60.14,60.28,60.13,60.28,6800.0,53.4269,53.5512,53.418,53.5512,6800.0
2013-10-10 11:30:00,60.27,60.45,60.26,60.41,12000.0,53.5424,53.7023,53.5335,53.6667,12000.0
2013-10-10 11:40:00,60.42,60.43,60.35,60.38,14200.0,53.6756,53.6845,53.6134,53.6401,14200.0
2013-10-10 11:50:00,60.38,60.4,60.28,60.29,10000.0,53.6401,53.6578,53.5512,53.5601,10000.0
2013-10-10 12:00:00,60.28,60.29,60.23,60.24,8200.0,53.5512,53.5601,53.5068,53.5157,8200.0
2013-10-10 12:10:00,60.24,60.3,60.21,60.28,4100.0,53.5157,53.569,53.4891,53.5512,4100.0
2013-10-10 12:20:00,60.27,60.28,60.2,60.23,8100.0,53.5424,53.5512,53.4802,53.5068,8100.0
2013-10-10 12:30:00,60.26,60.45,60.24,60.36,14800.0,53.5335,53.7023,53.5157,53.6223,14800.0
2013-10-10 12:40:00,60.36,60.39,60.35,60.37,5100.0,53.6223,53.649,53.6134,53.6312,5100.0
2013-10-10 12:50:00,60.37,60.44,60.37,60.38,4500.0,53.6312,53.6934,53.6312,53.6401,4500.0
2013-10-10 13:00:00,60.39,60.47,60.38,60.47,12400.0,53.649,53.72,53.6401,53.72,12400.0
2013-10-10 13:10:00,60.47,60.5,60.45,60.46,6800.0,53.72,53.7467,53.7023,53.7112,6800.0
2013-10-10 13:20:00,60.45,60.49,60.41,60.48,6500.0,53.7023,53.7378,53.6667,53.7289,6500.0
2013-10-10 13:30:00,60.46,60.55,60.46,60.47,5800.0,53.7112,53.7911,53.7112,53.72,5800.0
2013-10-10 13:40:00,60.46,60.47,60.45,60.47,1900.0,53.7112,53.72,53.7023,53.72,1900.0
2013-10-10 13:50:00,60.48,60.48,60.41,60.45,14000.0,53.7289,53.7289,53.6667,53.7023,14000.0
2013-10-10 14:00:00,60.45,60.45,60.37,60.37,5700.0,53.7023,53.7023,53.6312,53.6312,5700.0
2013-10-10 14:10:00,60.37,60.41,60.34,60.34,7900.0,53.6312,53.6667,53.6045,53.6045,7900.0
2013-10-10 14:20:00,60.32,60.39,60.32,60.34,6100.0,53.5868,53.649,53.5868,53.6045,6100.0
2013-10-10 14:30:00,60.35,60.35,60.31,60.33,6500.0,53.6134,53.6134,53.5779,53.5957,6500.0
2013-10-10 14:40:00,60.32,60.39,60.31,60.38,6500.0,53.5868,53.649,53.5779,53.6401,6500.0
2013-10-10 14:50:00,60.36,60.41,60.33,60.39,5800.0,53.6223,53.6667,53.5957,53.649,5800.0
2013-10-10 15:00:00,60.43,60.61,60.43,60.61,13600.0,53.6845,53.8444,53.6845,53.8444,13600.0
2013-10-10 15:10:00,60.62,60.73,60.59,60.67,15500.0,53.8533,53.951,53.8266,53.8977,15500.0
2013-10-10 15:20:00,60.67,60.76,60.66,60.74,10900.0,53.8977,53.9777,53.8888,53.9599,10900.0
2013-10-10 15:30:00,60.73,60.74,60.69,60.71,19100.0,53.951,53.9599,53.9155,53.9332,19100.0
2013-10-10 15:40:00,60.71,60.77,60.7,60.72,31200.0,53.9332,53.9865,53.9244,53.9421,31200.0
2013-10-10 15:50:00,60.73,60.83,60.71,60.81,53400.0,53.951,54.0398,53.9332,54.0221,53400.0
2013-10-11 09:30:00,60.79,60.79,60.51,60.68,15700.0,54.0043,54.0043,53.7556,53.9066,15700.0
2013-10-11 09:40:00,60.72,60.77,60.66,60.69,4200.0,53.9421,53.9865,53.8888,53.9155,4200.0
2013-10-11 09:50:00,60.66,60.67,60.58,60.67,2400.0,53.8888,53.8977,53.8178,53.8977,2400.0
2013-10-11 10:00:00,60.7,60.89,60.7,60.89,6400.0,53.9244,54.0932,53.9244,54.0932,6400.0
2013-10-11 10:10:00,60.85,60.95,60.8,60.9,6200.0,54.0576,54.1465,54.0132,54.102,6200.0
2013-10-11 10:20:00,60.86,60.97,60.83,60.89,10800.0,54.0665,54.1642,54.0398,54.0932,10800.0
2013-10-11 10:30:00,60.89,60.96,60.87,60.88,2200.0,54.0932,54.1553,54.0754,54.0843,2200.0
2013-10-11 10:40:00,60.86,60.92,60.82,60.85,27300.0,54.0665,54.1198,54.031,54.0576,27300.0
2013-10-11 10:50:00,60.84,60.91,60.83,60.86,13400.0,54.0487,54.1109,54.0398,54.0665,13400.0
2013-10-11 11:00:00,60.85,60.86,60.78,60.82,9000.0,54.0576,54.0665,53.9954,54.031,9000.0
2013-10-11 11:10:00,60.83,60.85,60.78,60.83,9600.0,54.0398,54.0576,53.9954,54.0398,9600.0
2013-10-11 11:20:00,60.85,60.9,60.83,60.83,5400.0,54.0576,54.102,54.0398,54.0398,5400.0
2013-10-11 11:30:00,60.82,60.97,60.82,60.92,7500.0,54.031,54.1642,54.031,54.1198,7500.0
2013-10-11 11:40:00,60.92,60.96,60.9,60.92,28200.0,54.1198,54.1553,54.102,54.1198,28200.0
2013-10-11 11:50:00,60.91,60.94,60.89,60.94,11100.0,54.1109,54.1376,54.0932,54.1376,11100.0
2013-10-11 12:00:00,60.94,60.99,60.93,60.97,9100.0,54.1376,54.182,54.1287,54.1642,9100.0
2013-10-11 12:10:00,60.96,60.99,60.91,60.97,4100.0,54.1553,54.182,54.1109,54.1642,4100.0
2013-10-11 12:20:00,60.96,60.99,60.95,60.96,8200.0,54.1553,54.182,54.1465,54.1553,8200.0
2013-10-11 12:30:00,60.97,60.99,60.94,60.95,4900.0,54.1642,54.182,54.1376,54.1465,4900.0
2013-10-11 12:40:00,60.96,61.02,60.96,61.01,4700.0,54.1553,54.2086,54.1553,54.1998,4700.0
2013-10-11 12:50:00,61.0,61.01,60.99,61.0,3200.0,54.1909,54.1998,54.182,54.1909,3200.0
2013-10-11 13:00:00,61.0,61.06,61.0,61.03,6800.0,54.1909,54.2442,54.1909,54.2175,6800.0
2013-10-11 13:10:00,61.04,61.04,60.91,60.95,3100.0,54.2264,54.2264,54.1109,54.1465,3100.0
2013-10-11 13:20:00,60.93,61.0,60.92,61.0,2500.0,54.1287,54.1909,54.1198,54.1909,2500.0
2013-10-11 13:30:00,61.0,61.02,60.99,61.0,3300.0,54.1909,54.2086,54.182,54.1909,3300.0
2013-10-11 13:40:00,61.0,61.02,60.95,61.0,3600.0,54.1909,54.2086,54.1465,54.1909,3600.0
2013-10-11 13:50:00,60.99,61.02,60.98,61.0,2800.0,54.182,54.2086,54.1731,54.1909,2800.0
2013-10-11 14:00:00,61.0,61.0,60.94,60.96,8500.0,54.1909,54.1909,54.1376,54.1553,8500.0
2013-10-11 14:10:00,60.96,60.96,60.88,60.94,11200.0,54.1553,54.1553,54.0843,54.1376,11200.0
2013-10-11 14:20:00,60.93,60.94,60.9,60.9,3900.0,54.1287,54.1376,54.102,54.102,3900.0
2013-10-11 14:30:00,60.89,60.9,60.84,60.84,8500.0,54.0932,54.102,54.0487,54.0487,8500.0
2013-10-11 14:40:00,60.84,60.87,60.83,60.85,6400.0,54.0487,54.0754,54.0398,54.0576,6400.0
2013-10-11 14:50:00,60.84,60.84,60.8,60.83,8300.0,54.0487,54.0487,54.0132,54.0398,8300.0
2013-10-11 15:00:00,60.83,60.84,60.76,60.79,13000.0,54.0398,54.0487,53.9777,54.0043,13000.0
2013-10-11 15:10:00,60.79,60.82,60.71,60.75,7500.0,54.0043,54.031,53.9332,53.9688,7500.0
2013-10-11 15:20:00,60.75,60.79,60.69,60.73,21500.0,53.9688,54.0043,53.9155,53.951,21500.0
2013-10-11 15:30:00,60.74,60.76,60.71,60.71,13200.0,53.9599,53.9777,53.9332,53.9332,13200.0
2013-10-11 15:40:00,60.7,60.79,60.7,60.77,23400.0,53.9244,54.0043,53.9244,53.9865,23400.0
2013-10-11 15:50:00,60.77,60.9,60.73,60.88,34000.0,53.9865,54.102,53.951,54.0843,34000.0
2013-10-14 09:30:00,60.5,60.68,60.17,60.58,114400.0,53.7467,53.9066,53.4535,53.8178,114400.0
2013-10-14 09:40:00,60.59,60.82,60.59,60.67,34300.0,53.8266,54.031,53.8266,53.8977,34300.0
2013-10-14 09:50:00,60.67,60.67,60.53,60.53,5000.0,53.8977,53.8977,53.7733,53.7733,5000.0
2013-10-14 10:00:00,60.58,60.58,60.45,60.49,8800.0,53.8178,53.8178,53.7023,53.7378,8800.0
2013-10-14 10:10:00,60.45,60.5,60.43,60.46,11300.0,53.7023,53.7467,53.6845,53.7112,11300.0
2013-10-14 10:20:00,60.45,60.47,60.39,60.41,35500.0,53.7023,53.72,53.649,53.6667,35500.0
2013-10-14 10:30:00,60.4,60.42,60.36,60.37,12200.0,53.6578,53.6756,53.6223,53.6312,12200.0
2013-10-14 10:40:00,60.4,60.45,60.37,60.41,18300.0,53.6578,53.7023,53.6312,53.6667,18300.0
2013-10-14 10:50:00,60.4,60.45,60.36,60.45,22500.0,53.6578,53.7023,53.6223,53.7023,22500.0
2013-10-14 11:00:00,60.45,60.48,60.38,60.43,30400.0,53.7023,53.7289,53.6401,53.6845,30400.0
2013-10-14 11:10:00,60.45,60.51,60.45,60.48,3000.0,53.7023,53.7556,53.7023,53.7289,3000.0
2013-10-14 11:20:00,60.48,60.54,60.46,60.51,16700.0,53.7289,53.7822,53.7112,53.7556,16700.0
2013-10-14 11:30:00,60.52,60.73,60.5,60.71,17300.0,53.7645,53.951,53.7467,53.9332,17300.0
2013-10-14 11:40:00,60.72,60.75,60.69,60.75,4500.0,53.9421,53.9688,53.9155,53.9688,4500.0
2013-10-14 11:50:00,60.78,60.85,60.77,60.83,8400.0,53.9954,54.0576,53.9865,54.0398,8400.0
2013-10-14 12:00:00,60.82,60.88,60.79,60.81,6600.0,54.031,54.0843,54.0043,54.0221,6600.0
2013-10-14 12:10:00,60.82,60.82,60.75,60.8,4500.0,54.031,54.031,53.9688,54.0132,4500.0
2013-10-14 12:20:00,60.81,60.83,60.75,60.78,10900.0,54.0221,54.0398,53.9688,53.9954,10900.0
2013-10-14 12:30:00,60.77,60.85,60.73,60.85,5000.0,53.9865,54.0576,53.951,54.0576,5000.0
2013-10-14 12:40:00,60.84,60.84,60.69,60.69,6200.0,54.0487,54.0487,53.9155,53.9155,6200.0
2013-10-14 12:50:00,60.71,60.71,60.67,60.7,8100.0,53.9332,53.9332,53.8977,53.9244,8100.0
2013-10-14 13:00:00,60.68,60.73,60.63,60.73,9800.0,53.9066,53.951,53.8622,53.951,9800.0
2013-10-14 13:10:00,60.73,60.84,60.73,60.82,8600.0,53.951,54.0487,53.951,54.031,8600.0
2013-10-14 13:20:00,60.81,60.82,60.76,60.82,5000.0,54.0221,54.031,53.9777,54.031,5000.0
2013-10-14 13:30:00,60.83,60.86,60.83,60.84,5600.0,54.0398,54.0665,54.0398,54.0487,5600.0
2013-10-14 13:40:00,60.85,60.93,60.85,60.92,4700.0,54.0576,54.1287,54.0576,54.1198,4700.0
2013-10-14 13:50:00,60.9,61.02,60.89,61.01,16100.0,54.102,54.2086,54.0932,54.1998,16100.0
2013-10-14 14:00:00,61.0,61.17,60.98,61.15,27000.0,54.1909,54.3419,54.1731,54.3241,27000.0
2013-10-14 14:10:00,61.14,61.14,61.03,61.13,7400.0,54.3152,54.3152,54.2175,54.3064,7400.0
2013-10-14 14:20:00,61.14,61.16,61.07,61.07,5000.0,54.3152,54.333,54.2531,54.2531,5000.0
2013-10-14 14:30:00,61.07,61.14,61.07,61.12,8400.0,54.2531,54.3152,54.2531,54.2975,8400.0
2013-10-14 14:40:00,61.12,61.14,61.02,61.13,13400.0,54.2975,54.3152,54.2086,54.3064,13400.0
2013-10-14 14:50:00,61.13,61.14,61.08,61.08,9800.0,54.3064,54.3152,54.2619,54.2619,9800.0
2013-10-14 15:00:00,61.07,61.22,61.07,61.22,16200.0,54.2531,54.3863,54.2531,54.3863,16200.0
2013-10-14 15:10:00,61.23,61.26,61.2,61.2,18200.0,54.3952,54.4219,54.3685,54.3685,18200.0
2013-10-14 15:20:00,61.2,61.22,61.16,61.19,17700.0,54.3685,54.3863,54.333,54.3597,17700.0
2013-10-14 15:30:00,61.19,61.2,61.12,61.12,27000.0,54.3597,54.3685,54.2975,54.2975,27000.0
2013-10-14 15:40:00,61.12,61.18,61.11,61.12,35400.0,54.2975,54.3508,54.2886,54.2975,35400.0
2013-10-14 15:50:00,61.13,61.16,61.08,61.16,75700.0,54.3064,54.333,54.2619,54.333,75700.0
2013-10-15 09:30:00,60.9,60.94,60.7,60.78,8700.0,54.102,54.1376,53.9244,53.9954,8700.0
2013-10-15 09:40:00,60.84,60.89,60.66,60.66,8000.0,54.0487,54.0932,53.8888,53.8888,8000.0
2013-10-15 09:50:00,60.7,60.77,60.6,60.68,15500.0,53.9244,53.9865,53.8355,53.9066,15500.0
2013-10-15 10:00:00,60.63,60.72,60.58,60.7,11400.0,53.8622,53.9421,53.8178,53.9244,11400.0
2013-10-15 10:10:00,60.7,60.73,60.59,60.59,7600.0,53.9244,53.951,53.8266,53.8266,7600.0
2013-10-15 10:20:00,60.6,60.68,60.6,60.62,4900.0,53.8355,53.9066,53.8355,53.8533,4900.0
2013-10-15 10:30:00,60.62,60.66,60.53,60.56,3000.0,53.8533,53.8888,53.7733,53.8,3000.0
2013-10-15 10:40:00,60.57,60.6,60.47,60.52,6900.0,53.8089,53.8355,53.72,53.7645,6900.0
2013-10-15 10:50:00,60.52,60.55,60.5,60.53,16700.0,53.7645,53.7911,53.7467,53.7733,16700.0
2013-10-15 11:00:00,60.56,60.62,60.53,60.55,4600.0,53.8,53.8533,53.7733,53.7911,4600.0
2013-10-15 11:10:00,60.54,60.64,60.49,60.59,49200.0,53.7822,53.8711,53.7378,53.8266,49200.0
2013-10-15 11:20:00,60.61,60.7,60.59,60.65,24200.0,53.8444,53.9244,53.8266,53.8799,24200.0
2013-10-15 11:30:00,60.65,60.68,60.51,60.51,7400.0,53.8799,53.9066,53.7556,53.7556,7400.0
2013-10-15 11:40:00,60.5,60.53,60.5,60.5,4200.0,53.7467,53.7733,53.7467,53.7467,4200.0
2013-10-15 11:50:00,60.48,60.63,60.47,60.61,6800.0,53.7289,53.8622,53.72,53.8444,6800.0
2013-10-15 12:00:00,60.62,60.62,60.56,60.57,4300.0,53.8533,53.8533,53.8,53.8089,4300.0
2013-10-15 12:10:00,60.61,60.67,60.55,60.57,8700.0,53.8444,53.8977,53.7911,53.8089,8700.0
2013-10-15 12:20:00,60.59,60.67,60.58,60.59,10900.0,53.8266,53.8977,53.8178,53.8266,10900.0
2013-10-15 12:30:00,60.59,60.64,60.58,60.6,7000.0,53.8266,53.8711,53.8178,53.8355,7000.0
2013-10-15 12:40:00,60.58,60.61,60.56,60.56,36700.0,53.8178,53.8444,53.8,53.8,36700.0
2013-10-15 12:50:00,60.56,60.58,60.49,60.52,7900.0,53.8,53.8178,53.7378,53.7645,7900.0
2013-10-15 13:00:00,60.52,60.52,60.47,60.5,4400.0,53.7645,53.7645,53.72,53.7467,4400.0
2013-10-15 13:10:00,60.49,60.57,60.48,60.57,10400.0,53.7378,53.8089,53.7289,53.8089,10400.0
2013-10-15 13:20:00,60.55,60.55,60.41,60.41,6800.0,53.7911,53.7911,53.6667,53.6667,6800.0
2013-10-15 13:30:00,60.4,60.44,60.39,60.4,6900.0,53.6578,53.6934,53.649,53.6578,6900.0
2013-10-15 13:40:00,60.4,60.51,60.39,60.43,36800.0,53.6578,53.7556,53.649,53.6845,36800.0
2013-10-15 13:50:00,60.43,60.54,60.43,60.54,4000.0,53.6845,53.7822,53.6845,53.7822,4000.0
2013-10-15 14:00:00,60.56,60.58,60.54,60.57,5800.0,53.8,53.8178,53.7822,53.8089,5800.0
2013-10-15 14:10:00,60.58,60.58,60.52,60.54,8400.0,53.8178,53.8178,53.7645,53.7822,8400.0
2013-10-15 14:20:00,60.54,60.55,60.38,60.4,10400.0,53.7822,53.7911,53.6401,53.6578,10400.0
2013-10-15 14:30:00,60.39,60.41,60.23,60.31,9200.0,53.649,53.6667,53.5068,53.5779,9200.0
2013-10-15 14:40:00,60.3,60.32,60.17,60.27,17900.0,53.569,53.5868,53.4535,53.5424,17900.0
2013-10-15 14:50:00,60.28,60.36,60.28,60.32,9000.0,53.5512,53.6223,53.5512,53.5868,9000.0
2013-10-15 15:00:00,60.33,60.42,60.3,60.4,15400.0,53.5957,53.6756,53.569,53.6578,15400.0
2013-10-15 15:10:00,60.39,60.41,60.34,60.41,18900.0,53.649,53.6667,53.6045,53.6667,18900.0
2013-10-15 15:20:00,60.42,60.42,60.35,60.38,11400.0,53.6756,53.6756,53.6134,53.6401,11400.0
2013-10-15 15:30:00,60.38,60.38,60.28,60.28,24800.0,53.6401,53.6401,53.5512,53.5512,24800.0
2013-10-15 15:40:00,60.29,60.29,60.2,60.24,25500.0,53.5601,53.5601,53.4802,53.5157,25500.0
2013-10-15 15:50:00,60.24,60.25,60.13,60.14,68500.0,53.5157,53.5246,53.418,53.4269,68500.0
2013-10-16 09:30:00,60.4,60.52,60.21,60.23,10600.0,53.6578,53.7645,53.4891,53.5068,10600.0
2013-10-16 09:40:00,60.17,60.24,60.07,60.12,6000.0,53.4535,53.5157,53.3647,53.4091,6000.0
2013-10-16 09:50:00,60.13,60.36,60.13,60.26,15500.0,53.418,53.6223,53.418,53.5335,15500.0
2013-10-16 10:00:00,60.28,60.38,60.17,60.38,26000.0,53.5512,53.6401,53.4535,53.6401,26000.0
2013-10-16 10:10:00,60.39,60.42,60.32,60.35,12700.0,53.649,53.6756,53.5868,53.6134,12700.0
2013-10-16 10:20:00,60.36,60.38,60.27,60.29,6100.0,53.6223,53.6401,53.5424,53.5601,6100.0
2013-10-16 10:30:00,60.28,60.3,60.25,60.26,23700.0,53.5512,53.569,53.5246,53.5335,23700.0
2013-10-16 10:40:00,60.29,60.37,60.27,60.37,15200.0,53.5601,53.6312,53.5424,53.6312,15200.0
2013-10-16 10:50:00,60.37,60.4,60.3,60.4,8100.0,53.6312,53.6578,53.569,53.6578,8100.0
2013-10-16 11:00:00,60.39,60.44,60.33,60.4,11600.0,53.649,53.6934,53.5957,53.6578,11600.0
2013-10-16 11:10:00,60.4,60.49,60.39,60.46,35200.0,53.6578,53.7378,53.649,53.7112,35200.0
2013-10-16 11:20:00,60.46,60.5,60.43,60.45,29900.0,53.7112,53.7467,53.6845,53.7023,29900.0
2013-10-16 11:30:00,60.44,60.5,60.44,60.49,11600.0,53.6934,53.7467,53.6934,53.7378,11600.0
2013-10-16 11:40:00,60.48,60.52,60.46,60.46,13700.0,53.7289,53.7645,53.7112,53.7112,13700.0
2013-10-16 11:50:00,60.45,60.47,60.41,60.44,6900.0,53.7023,53.72,53.6667,53.6934,6900.0
2013-10-16 12:00:00,60.43,60.45,60.4,60.43,12300.0,53.6845,53.7023,53.6578,53.6845,12300.0
2013-10-16 12:10:00,60.42,60.42,60.35,60.38,10800.0,53.6756,53.6756,53.6134,53.6401,10800.0
2013-10-16 12:20:00,60.35,60.35,60.28,60.28,8300.0,53.6134,53.6134,53.5512,53.5512,8300.0
2013-10-16 12:30:00,60.29,60.35,60.25,60.3,32300.0,53.5601,53.6134,53.5246,53.569,32300.0
2013-10-16 12:40:00,60.3,60.32,60.28,60.3,21700.0,53.569,53.5868,53.5512,53.569,21700.0
2013-10-16 12:50:00,60.3,60.31,60.27,60.27,9000.0,53.569,53.5779,53.5424,53.5424,9000.0
2013-10-16 13:00:00,60.29,60.31,60.27,60.27,7100.0,53.5601,53.5779,53.5424,53.5424,7100.0
2013-10-16 13:10:00,60.25,60.31,60.25,60.28,13100.0,53.5246,53.5779,53.5246,53.5512,13100.0
2013-10-16 13:20:00,60.28,60.31,60.27,60.3,8400.0,53.5512,53.5779,53.5424,53.569,8400.0
2013-10-16 13:30:00,60.28,60.28,60.25,60.28,13400.0,53.5512,53.5512,53.5246,53.5512,13400.0
2013-10-16 13:40:00,60.28,60.3,60.26,60.27,11900.0,53.5512,53.569,53.5335,53.5424,11900.0
2013-10-16 13:50:00,60.27,60.5,60.24,60.35,67100.0,53.5424,53.7467,53.5157,53.6134,67100.0
2013-10-16 14:00:00,60.38,60.39,60.33,60.35,10500.0,53.6401,53.649,53.5957,53.6134,10500.0
2013-10-16 14:10:00,60.37,60.43,60.34,60.39,11000.0,53.6312,53.6845,53.6045,53.649,11000.0
2013-10-16 14:20:00,60.4,60.42,60.38,60.39,14900.0,53.6578,53.6756,53.6401,53.649,14900.0
2013-10-16 14:30:00,60.39,60.41,60.35,60.37,12600.0,53.649,53.6667,53.6134,53.6312,12600.0
2013-10-16 14:40:00,60.37,60.41,60.35,60.4,10600.0,53.6312,53.6667,53.6134,53.6578,10600.0
2013-10-16 14:50:00,60.4,60.4,60.31,60.35,24700.0,53.6578,53.6578,53.5779,53.6134,24700.0
2013-10-16 15:00:00,60.34,60.35,60.29,60.31,21100.0,53.6045,53.6134,53.5601,53.5779,21100.0
2013-10-16 15:10:00,60.31,60.4,60.3,60.4,11200.0,53.5779,53.6578,53.569,53.6578,11200.0
2013-10-16 15:20:00,60.4,60.4,60.35,60.35,22100.0,53.6578,53.6578,53.6134,53.6134,22100.0
2013-10-16 15:30:00,60.35,60.41,60.34,60.4,19800.0,53.6134,53.6667,53.6045,53.6578,19800.0
2013-10-16 15:40:00,60.4,60.55,60.38,60.53,55600.0,53.6578,53.7911,53.6401,53.7733,55600.0
2013-10-16 15:50:00,60.53,60.6,60.46,60.58,116300.0,53.7733,53.8355,53.7112,53.8178,116300.0
2013-10-17 09:30:00,60.44,60.59,60.4,60.49,9400.0,53.6934,53.8266,53.6578,53.7378,9400.0
2013-10-17 09:40:00,60.56,60.73,60.52,60.7,13300.0,53.8,53.951,53.7645,53.9244,13300.0
2013-10-17 09:50:00,60.7,60.8,60.68,60.71,11500.0,53.9244,54.0132,53.9066,53.9332,11500.0
2013-10-17 10:00:00,60.71,60.84,60.71,60.8,6400.0,53.9332,54.0487,53.9332,54.0132,6400.0
2013-10-17 10:10:00,60.78,60.96,60.78,60.94,18600.0,53.9954,54.1553,53.9954,54.1376,18600.0
2013-10-17 10:20:00,60.94,61.03,60.94,61.0,10100.0,54.1376,54.2175,54.1376,54.1909,10100.0
2013-10-17 10:30:00,61.02,61.15,61.02,61.13,20900.0,54.2086,54.3241,54.2086,54.3064,20900.0
2013-10-17 10:40:00,61.12,61.14,61.08,61.08,10900.0,54.2975,54.3152,54.2619,54.2619,10900.0
2013-10-17 10:50:00,61.09,61.1,61.03,61.05,7000.0,54.2708,54.2797,54.2175,54.2353,7000.0
2013-10-17 11:00:00,61.03,61.11,61.03,61.06,7500.0,54.2175,54.2886,54.2175,54.2442,7500.0
2013-10-17 11:10:00,61.09,61.1,61.03,61.04,8300.0,54.2708,54.2797,54.2175,54.2264,8300.0
2013-10-17 11:20:00,61.04,61.05,61.01,61.01,9800.0,54.2264,54.2353,54.1998,54.1998,9800.0
2013-10-17 11:30:00,61.01,61.01,60.92,60.93,15100.0,54.1998,54.1998,54.1198,54.1287,15100.0
2013-10-17 11:40:00,60.93,61.12,60.93,61.12,13700.0,54.1287,54.2975,54.1287,54.2975,13700.0
2013-10-17 11:50:00,61.13,61.16,61.07,61.07,8900.0,54.3064,54.333,54.2531,54.2531,8900.0
2013-10-17 12:00:00,61.06,61.1,61.0,61.01,8400.0,54.2442,54.2797,54.1909,54.1998,8400.0
2013-10-17 12:10:00,61.01,61.07,61.0,61.07,13800.0,54.1998,54.2531,54.1909,54.2531,13800.0
2013-10-17 12:20:00,61.08,61.12,61.05,61.1,8700.0,54.2619,54.2975,54.2353,54.2797,8700.0
2013-10-17 12:30:00,61.09,61.15,61.08,61.14,10900.0,54.2708,54.3241,54.2619,54.3152,10900.0
2013-10-17 12:40:00,61.15,61.31,61.14,61.31,19700.0,54.3241,54.4663,54.3152,54.4663,19700.0
2013-10-17 12:50:00,61.3,61.38,61.3,61.37,12800.0,54.4574,54.5285,54.4574,54.5196,12800.0
2013-10-17 13:00:00,61.37,61.41,61.36,61.41,10400.0,54.5196,54.5551,54.5107,54.5551,10400.0
2013-10-17 13:10:00,61.41,61.41,61.32,61.33,9000.0,54.5551,54.5551,54.4752,54.484,9000.0
2013-10-17 13:20:00,61.31,61.36,61.3,61.33,6700.0,54.4663,54.5107,54.4574,54.484,6700.0
2013-10-17 13:30:00,61.33,61.41,61.33,61.4,6500.0,54.484,54.5551,54.484,54.5462,6500.0
2013-10-17 13:40:00,61.39,61.42,61.35,61.35,14400.0,54.5373,54.564,54.5018,54.5018,14400.0
2013-10-17 13:50:00,61.34,61.38,61.32,61.33,8200.0,54.4929,54.5285,54.4752,54.484,8200.0
2013-10-17 14:00:00,61.34,61.34,61.28,61.28,8400.0,54.4929,54.4929,54.4396,54.4396,8400.0
2013-10-17 14:10:00,61.28,61.31,61.26,61.26,9700.0,54.4396,54.4663,54.4219,54.4219,9700.0
2013-10-17 14:20:00,61.25,61.32,61.23,61.24,12100.0,54.413,54.4752,54.3952,54.4041,12100.0
2013-10-17 14:30:00,61.24,61.27,61.22,61.25,8300.0,54.4041,54.4307,54.3863,54.413,8300.0
2013-10-17 14:40:00,61.24,61.24,61.19,61.21,7900.0,54.4041,54.4041,54.3597,54.3774,7900.0
2013-10-17 14:50:00,61.21,61.24,61.17,61.23,10800.0,54.3774,54.4041,54.3419,54.3952,10800.0
2013-10-17 15:00:00,61.23,61.3,61.2,61.3,12100.0,54.3952,54.4574,54.3685,54.4574,12100.0
2013-10-17 15:10:00,61.3,61.33,61.27,61.3,13600.0,54.4574,54.484,54.4307,54.4574,13600.0
2013-10-17 15:20:00,61.3,61.34,61.28,61.33,8600.0,54.4574,54.4929,54.4396,54.484,8600.0
2013-10-17 15:30:00,61.33,61.45,61.31,61.45,30900.0,54.484,54.5906,54.4663,54.5906,30900.0
2013-10-17 15:40:00,61.44,61.61,61.44,61.59,51200.0,54.5818,54.7328,54.5818,54.715,51200.0
2013-10-17 15:50:00,61.6,61.7,61.55,61.62,76000.0,54.7239,54.8127,54.6795,54.7417,76000.0
2013-10-18 09:30:00,61.95,62.24,61.76,61.76,76600.0,55.0348,55.2925,54.866,54.866,76600.0
2013-10-18 09:40:00,61.77,61.99,61.67,61.9,13800.0,54.8749,55.0704,54.7861,54.9904,13800.0
2013-10-18 09:50:00,61.92,61.99,61.9,61.99,13500.0,55.0082,55.0704,54.9904,55.0704,13500.0
2013-10-18 10:00:00,61.99,62.03,61.95,62.02,13800.0,55.0704,55.1059,55.0348,55.097,13800.0
2013-10-18 10:10:00,62.02,62.06,61.96,62.04,12900.0,55.097,55.1326,55.0437,55.1148,12900.0
2013-10-18 10:20:00,62.03,62.1,62.0,62.05,25400.0,55.1059,55.1681,55.0792,55.1237,25400.0
2013-10-18 10:30:00,62.03,62.03,61.93,61.98,14500.0,55.1059,55.1059,55.0171,55.0615,14500.0
2013-10-18 10:40:00,61.99,62.03,61.96,62.0,25400.0,55.0704,55.1059,55.0437,55.0792,25400.0
2013-10-18 10:50:00,62.0,62.03,61.98,61.99,11200.0,55.0792,55.1059,55.0615,55.0704,11200.0
2013-10-18 11:00:00,62.0,62.12,62.0,62.05,15000.0,55.0792,55.1859,55.0792,55.1237,15000.0
2013-10-18 11:10:00,62.04,62.06,61.99,62.02,5600.0,55.1148,55.1326,55.0704,55.097,5600.0
2013-10-18 11:20:00,62.03,62.03,61.99,62.01,6900.0,55.1059,55.1059,55.0704,55.0881,6900.0
2013-10-18 11:30:00,62.0,62.07,62.0,62.05,7200.0,55.0792,55.1414,55.0792,55.1237,7200.0
2013-10-18 11:40:00,62.03,62.03,61.99,62.01,6300.0,55.1059,55.1059,55.0704,55.0881,6300.0
2013-10-18 11:50:00,62.0,62.01,61.92,61.94,14400.0,55.0792,55.0881,55.0082,55.0259,14400.0
2013-10-18 12:00:00,61.95,62.06,61.95,62.04,20100.0,55.0348,55.1326,55.0348,55.1148,20100.0
2013-10-18 12:10:00,62.04,62.06,62.04,62.06,3300.0,55.1148,55.1326,55.1148,55.1326,3300.0
2013-10-18 12:20:00,62.06,62.06,61.96,61.97,5700.0,55.1326,55.1326,55.0437,55.0526,5700.0
2013-10-18 12:30:00,61.95,62.01,61.93,61.99,11300.0,55.0348,55.0881,55.0171,55.0704,11300.0
2013-10-18 12:40:00,61.98,62.01,61.95,62.01,11500.0,55.0615,55.0881,55.0348,55.0881,11500.0
2013-10-18 12:50:00,62.02,62.07,62.02,62.06,6500.0,55.097,55.1414,55.097,55.1326,6500.0
2013-10-18 13:00:00,62.05,62.11,62.04,62.09,5500.0,55.1237,55.177,55.1148,55.1592,5500.0
2013-10-18 13:10:00,62.06,62.06,62.04,62.04,5900.0,55.1326,55.1326,55.1148,55.1148,5900.0
2013-10-18 13:20:00,62.04,62.06,61.97,62.06,9200.0,55.1148,55.1326,55.0526,55.1326,9200.0
2013-10-18 13:30:00,62.04,62.06,61.99,62.06,14900.0,55.1148,55.1326,55.0704,55.1326,14900.0
2013-10-18 13:40:00,62.06,62.1,62.05,62.08,6800.0,55.1326,55.1681,55.1237,55.1503,6800.0
2013-10-18 13:50:00,62.08,62.15,62.08,62.11,26900.0,55.1503,55.2125,55.1503,55.177,26900.0
2013-10-18 14:00:00,62.12,62.12,62.07,62.09,7400.0,55.1859,55.1859,55.1414,55.1592,7400.0
2013-10-18 14:10:00,62.09,62.1,62.03,62.03,12500.0,55.1592,55.1681,55.1059,55.1059,12500.0
2013-10-18 14:20:00,62.03,62.06,62.01,62.04,11500.0,55.1059,55.1326,55.0881,55.1148,11500.0
2013-10-18 14:30:00,62.02,62.06,61.99,62.03,12900.0,55.097,55.1326,55.0704,55.1059,12900.0
2013-10-18 14:40:00,62.02,62.04,62.01,62.01,6600.0,55.097,55.1148,55.0881,55.0881,6600.0
2013-10-18 14:50:00,62.01,62.06,61.98,62.02,22100.0,55.0881,55.1326,55.0615,55.097,22100.0
2013-10-18 15:00:00,62.03,62.03,61.98,62.0,9900.0,55.1059,55.1059,55.0615,55.0792,9900.0
2013-10-18 15:10:00,62.01,62.07,62.0,62.07,19000.0,55.0881,55.1414,55.0792,55.1414,19000.0
2013-10-18 15:20:00,62.07,62.07,62.01,62.03,18400.0,55.1414,55.1414,55.0881,55.1059,18400.0
2013-10-18 15:30:00,62.02,62.05,62.0,62.03,37900.0,55.097,55.1237,55.0792,55.1059,37900.0
2013-10-18 15:40:00,62.04,62.1,62.01,62.05,27400.0,55.1148,55.1681,55.0881,55.1237,27400.0
2013-10-18 15:50:00,62.06,62.17,62.04,62.16,46000.0,55.1326,55.2303,55.1148,55.2214,46000.0
2013-10-21 09:30:00,62.32,62.43,62.17,62.26,6500.0,55.3635,55.4612,55.2303,55.3102,6500.0
2013-10-21 09:40:00,62.2,62.2,62.0,62.01,11500.0,55.2569,55.2569,55.0792,55.0881,11500.0
2013-10-21 09:50:00,62.01,62.03,61.93,61.95,44400.0,55.0881,55.1059,55.0171,55.0348,44400.0
2013-10-21 10:00:00,61.95,62.0,61.9,61.92,65200.0,55.0348,55.0792,54.9904,55.0082,65200.0
2013-10-21 10:10:00,61.93,61.94,61.85,61.9,14400.0,55.0171,55.0259,54.946,54.9904,14400.0
2013-10-21 10:20:00,61.9,61.93,61.87,61.9,12700.0,54.9904,55.0171,54.9638,54.9904,12700.0
2013-10-21 10:30:00,61.9,61.93,61.87,61.9,9800.0,54.9904,55.0171,54.9638,54.9904,9800.0
2013-10-21 10:40:00,61.88,61.9,61.83,61.84,34800.0,54.9726,54.9904,54.9282,54.9371,34800.0
2013-10-21 10:50:00,61.83,61.89,61.8,61.84,12800.0,54.9282,54.9815,54.9016,54.9371,12800.0
2013-10-21 11:00:00,61.84,61.88,61.8,61.8,13500.0,54.9371,54.9726,54.9016,54.9016,13500.0
2013-10-21 11:10:00,61.8,61.82,61.74,61.74,10800.0,54.9016,54.9193,54.8483,54.8483,10800.0
2013-10-21 11:20:00,61.75,61.76,61.69,61.73,10300.0,54.8572,54.866,54.8039,54.8394,10300.0
2013-10-21 11:30:00,61.73,61.76,61.68,61.69,14000.0,54.8394,54.866,54.795,54.8039,14000.0
2013-10-21 11:40:00,61.7,61.7,61.64,61.64,4900.0,54.8127,54.8127,54.7594,54.7594,4900.0
2013-10-21 11:50:00,61.65,61.91,61.65,61.8,53600.0,54.7683,54.9993,54.7683,54.9016,53600.0
2013-10-21 12:00:00,61.8,61.8,61.77,61.77,11000.0,54.9016,54.9016,54.8749,54.8749,11000.0
2013-10-21 12:10:00,61.77,61.8,61.73,61.8,14900.0,54.8749,54.9016,54.8394,54.9016,14900.0
2013-10-21 12:20:00,61.79,61.84,61.76,61.82,10200.0,54.8927,54.9371,54.866,54.9193,10200.0
2013-10-21 12:30:00,61.82,61.96,61.8,61.83,49600.0,54.9193,55.0437,54.9016,54.9282,49600.0
2013-10-21 12:40:00,61.89,61.89,61.84,61.87,9000.0,54.9815,54.9815,54.9371,54.9638,9000.0
2013-10-21 12:50:00,61.88,61.96,61.88,61.93,13700.0,54.9726,55.0437,54.9726,55.0171,13700.0
2013-10-21 13:00:00,61.93,61.93,61.88,61.88,6600.0,55.0171,55.0171,54.9726,54.9726,6600.0
2013-10-21 13:10:00,61.89,61.93,61.88,61.89,8400.0,54.9815,55.0171,54.9726,54.9815,8400.0
2013-10-21 13:20:00,61.89,61.9,61.85,61.86,8500.0,54.9815,54.9904,54.946,54.9549,8500.0
2013-10-21 13:30:00,61.86,61.88,61.85,61.86,5100.0,54.9549,54.9726,54.946,54.9549,5100.0
2013-10-21 13:40:00,61.85,61.86,61.83,61.85,6700.0,54.946,54.9549,54.9282,54.946,6700.0
2013-10-21 13:50:00,61.84,61.86,61.84,61.86,4100.0,54.9371,54.9549,54.9371,54.9549,4100.0
2013-10-21 14:00:00,61.85,61.87,61.81,61.84,11300.0,54.946,54.9638,54.9105,54.9371,11300.0
2013-10-21 14:10:00,61.85,61.86,61.81,61.82,7700.0,54.946,54.9549,54.9105,54.9193,7700.0
2013-10-21 14:20:00,61.82,61.91,61.8,61.89,83900.0,54.9193,54.9993,54.9016,54.9815,83900.0
2013-10-21 14:30:00,61.9,61.93,61.78,61.8,65100.0,54.9904,55.0171,54.8838,54.9016,65100.0
2013-10-21 14:40:00,61.8,61.8,61.72,61.72,10300.0,54.9016,54.9016,54.8305,54.8305,10300.0
2013-10-21 14:50:00,61.72,61.79,61.72,61.78,86000.0,54.8305,54.8927,54.8305,54.8838,86000.0
2013-10-21 15:00:00,61.79,61.8,61.75,61.75,48000.0,54.8927,54.9016,54.8572,54.8572,48000.0
2013-10-21 15:10:00,61.75,61.9,61.75,61.88,66500.0,54.8572,54.9904,54.8572,54.9726,66500.0
2013-10-21 15:20:00,61.88,61.93,61.84,61.85,26500.0,54.9726,55.0171,54.9371,54.946,26500.0
2013-10-21 15:30:00,61.86,61.89,61.85,61.88,42100.0,54.9549,54.9815,54.946,54.9726,42100.0
2013-10-21 15:40:00,61.88,61.88,61.79,61.82,58200.0,54.9726,54.9726,54.8927,54.9193,58200.0
2013-10-21 15:50:00,61.82,61.85,61.79,61.8,103600.0,54.9193,54.946,54.8927,54.9016,103600.0
2013-10-22 09:30:00,61.84,61.97,61.78,61.83,75900.0,54.9371,55.0526,54.8838,54.9282,75900.0
2013-10-22 09:40:00,61.84,62.01,61.77,61.99,18600.0,54.9371,55.0881,54.8749,55.0704,18600.0
2013-10-22 09:50:00,61.96,62.04,61.88,61.88,12700.0,55.0437,55.1148,54.9726,54.9726,12700.0
2013-10-22 10:00:00,61.88,62.07,61.88,61.98,32100.0,54.9726,55.1414,54.9726,55.0615,32100.0
2013-10-22 10:10:00,61.98,62.01,61.9,61.9,23800.0,55.0615,55.0881,54.9904,54.9904,23800.0
2013-10-22 10:20:00,61.92,61.96,61.79,61.84,16900.0,55.0082,55.0437,54.8927,54.9371,16900.0
2013-10-22 10:30:00,61.85,61.92,61.84,61.89,10400.0,54.946,55.0082,54.9371,54.9815,10400.0
2013-10-22 10:40:00,61.9,61.96,61.9,61.93,16300.0,54.9904,55.0437,54.9904,55.0171,16300.0
2013-10-22 10:50:00,61.92,62.0,61.87,61.99,104300.0,55.0082,55.0792,54.9638,55.0704,104300.0
2013-10-22 11:00:00,61.98,62.01,61.94,61.96,17700.0,55.0615,55.0881,55.0259,55.0437,17700.0
2013-10-22 11:10:00,61.96,61.99,61.89,61.9,28300.0,55.0437,55.0704,54.9815,54.9904,28300.0
2013-10-22 11:20:00,61.89,61.95,61.8,61.94,27700.0,54.9815,55.0348,54.9016,55.0259,27700.0
2013-10-22 11:30:00,61.98,62.0,61.87,61.95,20800.0,55.0615,55.0792,54.9638,55.0348,20800.0
2013-10-22 11:40:00,61.92,61.99,61.92,61.98,4500.0,55.0082,55.0704,55.0082,55.0615,4500.0
2013-10-22 11:50:00,61.99,61.99,61.9,61.91,7700.0,55.0704,55.0704,54.9904,54.9993,7700.0
2013-10-22 12:00:00,61.94,61.95,61.85,61.85,4200.0,55.0259,55.0348,54.946,54.946,4200.0
2013-10-22 12:10:00,61.85,61.88,61.79,61.79,25700.0,54.946,54.9726,54.8927,54.8927,25700.0
2013-10-22 12:20:00,61.77,61.82,61.64,61.66,28600.0,54.8749,54.9193,54.7594,54.7772,28600.0
2013-10-22 12:30:00,61.65,61.7,61.63,61.68,6900.0,54.7683,54.8127,54.7505,54.795,6900.0
2013-10-22 12:40:00,61.65,61.66,61.59,61.59,9700.0,54.7683,54.7772,54.715,54.715,9700.0
2013-10-22 12:50:00,61.61,61.63,61.61,61.63,5200.0,54.7328,54.7505,54.7328,54.7505,5200.0
2013-10-22 13:00:00,61.63,61.87,61.6,61.86,80400.0,54.7505,54.9638,54.7239,54.9549,80400.0
2013-10-22 13:10:00,61.86,61.89,61.86,61.88,10300.0,54.9549,54.9815,54.9549,54.9726,10300.0
2013-10-22 13:20:00,61.86,61.89,61.81,61.88,15500.0,54.9549,54.9815,54.9105,54.9726,15500.0
2013-10-22 13:30:00,61.88,61.89,61.82,61.82,9100.0,54.9726,54.9815,54.9193,54.9193,9100.0
2013-10-22 13:40:00,61.83,61.83,61.76,61.79,8000.0,54.9282,54.9282,54.866,54.8927,8000.0
2013-10-22 13:50:00,61.77,61.87,61.76,61.81,9800.0,54.8749,54.9638,54.866,54.9105,9800.0
2013-10-22 14:00:00,61.82,61.86,61.79,61.81,10700.0,54.9193,54.9549,54.8927,54.9105,10700.0
2013-10-22 14:10:00,61.82,61.87,61.77,61.8,10500.0,54.9193,54.9638,54.8749,54.9016,10500.0
2013-10-22 14:20:00,61.8,61.8,61.75,61.8,7200.0,54.9016,54.9016,54.8572,54.9016,7200.0
2013-10-22 14:30:00,61.78,61.82,61.78,61.8,20300.0,54.8838,54.9193,54.8838,54.9016,20300.0
2013-10-22 14:40:00,61.8,61.87,61.8,61.87,31800.0,54.9016,54.9638,54.9016,54.9638,31800.0
2013-10-22 14:50:00,61.83,61.86,61.79,61.83,37800.0,54.9282,54.9549,54.8927,54.9282,37800.0
2013-10-22 15:00:00,61.83,61.97,61.83,61.92,15000.0,54.9282,55.0526,54.9282,55.0082,15000.0
2013-10-22 15:10:00,61.93,61.94,61.8,61.81,15200.0,55.0171,55.0259,54.9016,54.9105,15200.0
2013-10-22 15:20:00,61.82,61.84,61.78,61.78,24400.0,54.9193,54.9371,54.8838,54.8838,24400.0
2013-10-22 15:30:00,61.78,61.78,61.71,61.71,21000.0,54.8838,54.8838,54.8216,54.8216,21000.0
2013-10-22 15:40:00,61.7,61.83,61.64,61.65,119500.0,54.8127,54.9282,54.7594,54.7683,119500.0
2013-10-22 15:50:00,61.65,61.66,61.55,61.55,178400.0,54.7683,54.7772,54.6795,54.6795,178400.0
2013-10-23 09:30:00,61.6,61.79,61.52,61.67,12000.0,54.7239,54.8927,54.6528,54.7861,12000.0
2013-10-23 09:40:00,61.67,61.69,61.52,61.52,22600.0,54.7861,54.8039,54.6528,54.6528,22600.0
2013-10-23 09:50:00,61.55,61.6,61.51,61.51,16100.0,54.6795,54.7239,54.6439,54.6439,16100.0
2013-10-23 10:00:00,61.51,61.56,61.38,61.54,9600.0,54.6439,54.6884,54.5285,54.6706,9600.0
2013-10-23 10:10:00,61.53,61.58,61.43,61.43,12900.0,54.6617,54.7061,54.5729,54.5729,12900.0
2013-10-23 10:20:00,61.47,61.47,61.28,61.34,11000.0,54.6084,54.6084,54.4396,54.4929,11000.0
2013-10-23 10:30:00,61.3,61.55,61.27,61.54,42900.0,54.4574,54.6795,54.4307,54.6706,42900.0
2013-10-23 10:40:00,61.52,61.53,61.37,61.39,20000.0,54.6528,54.6617,54.5196,54.5373,20000.0
2013-10-23 10:50:00,61.39,61.42,61.3,61.34,20300.0,54.5373,54.564,54.4574,54.4929,20300.0
2013-10-23 11:00:00,61.35,61.38,61.32,61.34,10800.0,54.5018,54.5285,54.4752,54.4929,10800.0
2013-10-23 11:10:00,61.33,61.61,61.31,61.5,47000.0,54.484,54.7328,54.4663,54.6351,47000.0
2013-10-23 11:20:00,61.51,61.62,61.46,61.46,8400.0,54.6439,54.7417,54.5995,54.5995,8400.0
2013-10-23 11:30:00,61.5,61.53,61.47,61.51,18600.0,54.6351,54.6617,54.6084,54.6439,18600.0
2013-10-23 11:40:00,61.5,61.53,61.48,61.49,22300.0,54.6351,54.6617,54.6173,54.6262,22300.0
2013-10-23 11:50:00,61.49,61.51,61.45,61.46,11600.0,54.6262,54.6439,54.5906,54.5995,11600.0
2013-10-23 12:00:00,61.46,61.52,61.45,61.5,5900.0,54.5995,54.6528,54.5906,54.6351,5900.0
2013-10-23 12:10:00,61.48,61.51,61.47,61.49,10600.0,54.6173,54.6439,54.6084,54.6262,10600.0
2013-10-23 12:20:00,61.48,61.51,61.45,61.49,28000.0,54.6173,54.6439,54.5906,54.6262,28000.0
2013-10-23 12:30:00,61.5,61.51,61.47,61.48,9700.0,54.6351,54.6439,54.6084,54.6173,9700.0
2013-10-23 12:40:00,61.48,61.51,61.47,61.5,5200.0,54.6173,54.6439,54.6084,54.6351,5200.0
2013-10-23 12:50:00,61.5,61.51,61.47,61.49,10900.0,54.6351,54.6439,54.6084,54.6262,10900.0
2013-10-23 13:00:00,61.49,61.5,61.47,61.47,12600.0,54.6262,54.6351,54.6084,54.6084,12600.0
2013-10-23 13:10:00,61.46,61.52,61.45,61.5,8000.0,54.5995,54.6528,54.5906,54.6351,8000.0
2013-10-23 13:20:00,61.49,61.51,61.48,61.49,9600.0,54.6262,54.6439,54.6173,54.6262,9600.0
2013-10-23 13:30:00,61.5,61.5,61.45,61.45,44200.0,54.6351,54.6351,54.5906,54.5906,44200.0
2013-10-23 13:40:00,61.45,61.46,61.37,61.4,64500.0,54.5906,54.5995,54.5196,54.5462,64500.0
2013-10-23 13:50:00,61.4,61.41,61.3,61.3,14200.0,54.5462,54.5551,54.4574,54.4574,14200.0
2013-10-23 14:00:00,61.32,61.36,61.26,61.3,10600.0,54.4752,54.5107,54.4219,54.4574,10600.0
2013-10-23 14:10:00,61.29,61.29,61.25,61.25,43900.0,54.4485,54.4485,54.413,54.413,43900.0
2013-10-23 14:20:00,61.26,61.28,61.23,61.27,12900.0,54.4219,54.4396,54.3952,54.4307,12900.0
2013-10-23 14:30:00,61.27,61.53,61.18,61.32,130700.0,54.4307,54.6617,54.3508,54.4752,130700.0
2013-10-23 14:40:00,61.32,61.46,61.31,61.42,18500.0,54.4752,54.5995,54.4663,54.564,18500.0
2013-10-23 14:50:00,61.43,61.45,61.39,61.41,19500.0,54.5729,54.5906,54.5373,54.5551,19500.0
2013-10-23 15:00:00,61.41,61.55,61.38,61.47,93100.0,54.5551,54.6795,54.5285,54.6084,93100.0
2013-10-23 15:10:00,61.48,61.51,61.36,61.38,31200.0,54.6173,54.6439,54.5107,54.5285,31200.0
2013-10-23 15:20:00,61.39,61.4,61.3,61.3,20200.0,54.5373,54.5462,54.4574,54.4574,20200.0
2013-10-23 15:30:00,61.31,61.31,61.25,61.28,37100.0,54.4663,54.4663,54.413,54.4396,37100.0
2013-10-23 15:40:00,61.3,61.34,61.26,61.26,39300.0,54.4574,54.4929,54.4219,54.4219,39300.0
2013-10-23 15:50:00,61.26,61.75,61.25,61.34,263900.0,54.4219,54.8572,54.413,54.4929,263900.0
2013-10-24 09:30:00,61.83,63.86,61.54,63.86,55500.0,54.9282,56.7316,54.6706,56.7316,55500.0
2013-10-24 09:40:00,63.89,64.2,63.36,63.94,32400.0,56.7583,57.0337,56.2874,56.8027,32400.0
2013-10-24 09:50:00,63.94,63.94,63.38,63.56,54800.0,56.8027,56.8027,56.3052,56.4651,54800.0
2013-10-24 10:00:00,63.54,63.88,63.4,63.88,84300.0,56.4473,56.7494,56.323,56.7494,84300.0
2013-10-24 10:10:00,63.87,63.93,63.67,63.71,22700.0,56.7405,56.7938,56.5628,56.5984,22700.0
2013-10-24 10:20:00,63.72,63.8,63.48,63.58,35300.0,56.6073,56.6783,56.394,56.4829,35300.0
2013-10-24 10:30:00,63.59,63.77,63.53,63.71,17800.0,56.4918,56.6517,56.4385,56.5984,17800.0
2013-10-24 10:40:00,63.72,63.72,63.52,63.58,19300.0,56.6073,56.6073,56.4296,56.4829,19300.0
2013-10-24 10:50:00,63.59,63.59,63.46,63.52,27400.0,56.4918,56.4918,56.3763,56.4296,27400.0
2013-10-24 11:00:00,63.51,63.56,63.2,63.53,49500.0,56.4207,56.4651,56.1453,56.4385,49500.0
2013-10-24 11:10:00,63.54,63.65,63.47,63.6,71600.0,56.4473,56.5451,56.3852,56.5006,71600.0
2013-10-24 11:20:00,63.59,63.73,63.57,63.72,25600.0,56.4918,56.6161,56.474,56.6073,25600.0
2013-10-24 11:30:00,63.73,63.99,63.67,63.76,26600.0,56.6161,56.8471,56.5628,56.6428,26600.0
2013-10-24 11:40:00,63.75,63.84,63.74,63.83,10200.0,56.6339,56.7139,56.625,56.705,10200.0
2013-10-24 11:50:00,63.82,63.83,63.76,63.81,11300.0,56.6961,56.705,56.6428,56.6872,11300.0
2013-10-24 12:00:00,63.81,63.81,63.72,63.77,20000.0,56.6872,56.6872,56.6073,56.6517,20000.0
2013-10-24 12:10:00,63.79,63.81,63.68,63.7,18300.0,56.6694,56.6872,56.5717,56.5895,18300.0
2013-10-24 12:20:00,63.7,63.78,63.7,63.76,10900.0,56.5895,56.6606,56.5895,56.6428,10900.0
2013-10-24 12:30:00,63.77,63.77,63.63,63.7,9600.0,56.6517,56.6517,56.5273,56.5895,9600.0
2013-10-24 12:40:00,63.7,63.75,63.69,63.74,23900.0,56.5895,56.6339,56.5806,56.625,23900.0
2013-10-24 12:50:00,63.74,63.99,63.74,63.87,24400.0,56.625,56.8471,56.625,56.7405,24400.0
2013-10-24 13:00:00,63.87,63.87,63.75,63.75,10000.0,56.7405,56.7405,56.6339,56.6339,10000.0
2013-10-24 13:10:00,63.75,63.75,63.69,63.73,13000.0,56.6339,56.6339,56.5806,56.6161,13000.0
2013-10-24 13:20:00,63.73,63.77,63.72,63.76,16100.0,56.6161,56.6517,56.6073,56.6428,16100.0
2013-10-24 13:30:00,63.76,63.76,63.67,63.69,11900.0,56.6428,56.6428,56.5628,56.5806,11900.0
2013-10-24 13:40:00,63.69,63.7,63.63,63.68,15700.0,56.5806,56.5895,56.5273,56.5717,15700.0
2013-10-24 13:50:00,63.65,63.69,63.63,63.67,15300.0,56.5451,56.5806,56.5273,56.5628,15300.0
2013-10-24 14:00:00,63.69,63.7,63.58,63.59,13900.0,56.5806,56.5895,56.4829,56.4918,13900.0
2013-10-24 14:10:00,63.6,63.62,63.51,63.61,16400.0,56.5006,56.5184,56.4207,56.5095,16400.0
2013-10-24 14:20:00,63.61,63.64,63.57,63.64,10900.0,56.5095,56.5362,56.474,56.5362,10900.0
2013-10-24 14:30:00,63.63,63.63,63.52,63.53,18800.0,56.5273,56.5273,56.4296,56.4385,18800.0
2013-10-24 14:40:00,63.52,63.53,63.51,63.51,10500.0,56.4296,56.4385,56.4207,56.4207,10500.0
2013-10-24 14:50:00,63.53,63.6,63.53,63.58,17500.0,56.4385,56.5006,56.4385,56.4829,17500.0
2013-10-24 15:00:00,63.59,63.59,63.54,63.54,19000.0,56.4918,56.4918,56.4473,56.4473,19000.0
2013-10-24 15:10:00,63.55,63.61,63.55,63.61,21000.0,56.4562,56.5095,56.4562,56.5095,21000.0
2013-10-24 15:20:00,63.6,63.62,63.57,63.59,16900.0,56.5006,56.5184,56.474,56.4918,16900.0
2013-10-24 15:30:00,63.59,63.98,63.57,63.72,94800.0,56.4918,56.8382,56.474,56.6073,94800.0
2013-10-24 15:40:00,63.71,63.75,63.59,63.64,47900.0,56.5984,56.6339,56.4918,56.5362,47900.0
2013-10-24 15:50:00,63.64,63.84,63.63,63.72,96700.0,56.5362,56.7139,56.5273,56.6073,96700.0
2013-10-25 09:30:00,64.46,64.49,64.17,64.47,62300.0,57.2647,57.2913,57.007,57.2735,62300.0
2013-10-25 09:40:00,64.47,64.73,64.38,64.72,22300.0,57.2735,57.5045,57.1936,57.4956,22300.0
2013-10-25 09:50:00,64.7,64.7,64.53,64.57,27100.0,57.4779,57.4779,57.3268,57.3624,27100.0
2013-10-25 10:00:00,64.57,64.68,64.52,64.6,26000.0,57.3624,57.4601,57.318,57.389,26000.0
2013-10-25 10:10:00,64.63,64.77,64.62,64.76,40400.0,57.4157,57.54,57.4068,57.5312,40400.0
2013-10-25 10:20:00,64.72,64.75,64.7,64.72,32700.0,57.4956,57.5223,57.4779,57.4956,32700.0
2013-10-25 10:30:00,64.7,65.03,64.7,65.02,37900.0,57.4779,57.771,57.4779,57.7621,37900.0
2013-10-25 10:40:00,65.02,65.15,65.0,65.15,23100.0,57.7621,57.8776,57.7444,57.8776,23100.0
2013-10-25 10:50:00,65.13,65.38,65.12,65.37,41700.0,57.8599,58.082,57.851,58.0731,41700.0
2013-10-25 11:00:00,65.36,65.41,65.25,65.38,21000.0,58.0642,58.1086,57.9665,58.082,21000.0
2013-10-25 11:10:00,65.39,65.53,65.39,65.44,20000.0,58.0908,58.2152,58.0908,58.1353,20000.0
2013-10-25 11:20:00,65.45,65.46,65.33,65.34,17200.0,58.1441,58.153,58.0375,58.0464,17200.0
2013-10-25 11:30:00,65.34,65.48,65.34,65.46,14700.0,58.0464,58.1708,58.0464,58.153,14700.0
2013-10-25 11:40:00,65.46,65.49,65.42,65.47,13200.0,58.153,58.1797,58.1175,58.1619,13200.0
2013-10-25 11:50:00,65.45,65.49,65.44,65.49,17300.0,58.1441,58.1797,58.1353,58.1797,17300.0
2013-10-25 12:00:00,65.49,65.58,65.47,65.54,18700.0,58.1797,58.2596,58.1619,58.2241,18700.0
2013-10-25 12:10:00,65.54,65.64,65.48,65.63,19300.0,58.2241,58.3129,58.1708,58.304,19300.0
2013-10-25 12:20:00,65.62,65.67,65.58,65.64,9300.0,58.2952,58.3396,58.2596,58.3129,9300.0
2013-10-25 12:30:00,65.61,65.61,65.49,65.49,10500.0,58.2863,58.2863,58.1797,58.1797,10500.0
2013-10-25 12:40:00,65.49,65.51,65.39,65.41,37000.0,58.1797,58.1974,58.0908,58.1086,37000.0
2013-10-25 12:50:00,65.42,65.42,65.31,65.36,15400.0,58.1175,58.1175,58.0198,58.0642,15400.0
2013-10-25 13:00:00,65.36,65.37,65.26,65.26,11100.0,58.0642,58.0731,57.9754,57.9754,11100.0
2013-10-25 13:10:00,65.25,65.32,65.21,65.29,13600.0,57.9665,58.0287,57.9309,58.002,13600.0
2013-10-25 13:20:00,65.28,65.36,65.24,65.36,20400.0,57.9931,58.0642,57.9576,58.0642,20400.0
2013-10-25 13:30:00,65.36,65.37,65.3,65.36,6800.0,58.0642,58.0731,58.0109,58.0642,6800.0
2013-10-25 13:40:00,65.35,65.47,65.35,65.42,28100.0,58.0553,58.1619,58.0553,58.1175,28100.0
2013-10-25 13:50:00,65.37,65.39,65.29,65.33,17700.0,58.0731,58.0908,58.002,58.0375,17700.0
2013-10-25 14:00:00,65.34,65.41,65.29,65.41,19200.0,58.0464,58.1086,58.002,58.1086,19200.0
2013-10-25 14:10:00,65.4,65.45,65.38,65.4,10400.0,58.0997,58.1441,58.082,58.0997,10400.0
2013-10-25 14:20:00,65.4,65.46,65.38,65.39,20400.0,58.0997,58.153,58.082,58.0908,20400.0
2013-10-25 14:30:00,65.38,65.47,65.36,65.45,30900.0,58.082,58.1619,58.0642,58.1441,30900.0
2013-10-25 14:40:00,65.45,65.51,65.45,65.5,18500.0,58.1441,58.1974,58.1441,58.1886,18500.0
2013-10-25 14:50:00,65.5,65.51,65.45,65.47,16900.0,58.1886,58.1974,58.1441,58.1619,16900.0
2013-10-25 15:00:00,65.47,65.48,65.45,65.46,21300.0,58.1619,58.1708,58.1441,58.153,21300.0
2013-10-25 15:10:00,65.46,65.5,65.44,65.46,20800.0,58.153,58.1886,58.1353,58.153,20800.0
2013-10-25 15:20:00,65.46,65.51,65.44,65.51,17300.0,58.153,58.1974,58.1353,58.1974,17300.0
2013-10-25 15:30:00,65.5,65.54,65.49,65.5,27400.0,58.1886,58.2241,58.1797,58.1886,27400.0
2013-10-25 15:40:00,65.5,65.53,65.49,65.49,50100.0,58.1886,58.2152,58.1797,58.1797,50100.0
2013-10-25 15:50:00,65.5,65.54,65.48,65.52,93700.0,58.1886,58.2241,58.1708,58.2063,93700.0
2013-10-28 09:30:00,65.56,65.77,65.52,65.7,28800.0,58.2419,58.4284,58.2063,58.3662,28800.0
2013-10-28 09:40:00,65.7,65.77,65.64,65.69,23600.0,58.3662,58.4284,58.3129,58.3574,23600.0
2013-10-28 09:50:00,65.69,65.83,65.67,65.79,34500.0,58.3574,58.4817,58.3396,58.4462,34500.0
2013-10-28 10:00:00,65.78,65.88,65.74,65.81,22700.0,58.4373,58.5261,58.4018,58.464,22700.0
2013-10-28 10:10:00,65.81,66.03,65.8,65.93,34000.0,58.464,58.6594,58.4551,58.5706,34000.0
2013-10-28 10:20:00,65.95,65.96,65.85,65.85,16600.0,58.5883,58.5972,58.4995,58.4995,16600.0
2013-10-28 10:30:00,65.85,66.01,65.85,65.88,30900.0,58.4995,58.6416,58.4995,58.5261,30900.0
2013-10-28 10:40:00,65.85,65.93,65.83,65.85,19900.0,58.4995,58.5706,58.4817,58.4995,19900.0
2013-10-28 10:50:00,65.85,65.85,65.76,65.81,14000.0,58.4995,58.4995,58.4195,58.464,14000.0
2013-10-28 11:00:00,65.8,65.87,65.79,65.83,13900.0,58.4551,58.5173,58.4462,58.4817,13900.0
2013-10-28 11:10:00,65.81,65.91,65.81,65.81,10500.0,58.464,58.5528,58.464,58.464,10500.0
2013-10-28 11:20:00,65.83,65.91,65.83,65.87,7600.0,58.4817,58.5528,58.4817,58.5173,7600.0
2013-10-28 11:30:00,65.86,65.87,65.8,65.86,10100.0,58.5084,58.5173,58.4551,58.5084,10100.0
2013-10-28 11:40:00,65.86,65.92,65.79,65.82,28200.0,58.5084,58.5617,58.4462,58.4728,28200.0
2013-10-28 11:50:00,65.81,65.9,65.79,65.87,9200.0,58.464,58.5439,58.4462,58.5173,9200.0
2013-10-28 12:00:00,65.84,65.92,65.77,65.9,6600.0,58.4906,58.5617,58.4284,58.5439,6600.0
2013-10-28 12:10:00,65.91,65.98,65.88,65.97,17300.0,58.5528,58.615,58.5261,58.6061,17300.0
2013-10-28 12:20:00,65.95,66.0,65.95,65.96,14200.0,58.5883,58.6327,58.5883,58.5972,14200.0
2013-10-28 12:30:00,65.95,65.99,65.95,65.95,24400.0,58.5883,58.6239,58.5883,58.5883,24400.0
2013-10-28 12:40:00,65.96,66.0,65.94,66.0,18800.0,58.5972,58.6327,58.5794,58.6327,18800.0
2013-10-28 12:50:00,66.0,66.07,66.0,66.0,12600.0,58.6327,58.6949,58.6327,58.6327,12600.0
2013-10-28 13:00:00,66.02,66.14,66.02,66.11,18600.0,58.6505,58.7571,58.6505,58.7305,18600.0
2013-10-28 13:10:00,66.11,66.13,66.1,66.12,12000.0,58.7305,58.7482,58.7216,58.7394,12000.0
2013-10-28 13:20:00,66.12,66.14,66.03,66.03,13700.0,58.7394,58.7571,58.6594,58.6594,13700.0
2013-10-28 13:30:00,66.03,66.05,65.96,66.03,22500.0,58.6594,58.6772,58.5972,58.6594,22500.0
2013-10-28 13:40:00,66.03,66.14,66.03,66.1,12000.0,58.6594,58.7571,58.6594,58.7216,12000.0
2013-10-28 13:50:00,66.1,66.2,66.1,66.2,24900.0,58.7216,58.8104,58.7216,58.8104,24900.0
2013-10-28 14:00:00,66.19,66.21,66.15,66.2,10300.0,58.8015,58.8193,58.766,58.8104,10300.0
2013-10-28 14:10:00,66.19,66.22,66.15,66.18,13900.0,58.8015,58.8282,58.766,58.7927,13900.0
2013-10-28 14:20:00,66.16,66.21,66.13,66.16,19300.0,58.7749,58.8193,58.7482,58.7749,19300.0
2013-10-28 14:30:00,66.17,66.17,66.03,66.03,22300.0,58.7838,58.7838,58.6594,58.6594,22300.0
2013-10-28 14:40:00,66.04,66.08,66.0,66.01,10000.0,58.6683,58.7038,58.6327,58.6416,10000.0
2013-10-28 14:50:00,66.0,66.04,65.97,66.02,16000.0,58.6327,58.6683,58.6061,58.6505,16000.0
2013-10-28 15:00:00,66.02,66.02,65.94,65.94,15500.0,58.6505,58.6505,58.5794,58.5794,15500.0
2013-10-28 15:10:00,65.94,66.03,65.93,66.02,24300.0,58.5794,58.6594,58.5706,58.6505,24300.0
2013-10-28 15:20:00,66.02,66.06,66.0,66.05,22000.0,58.6505,58.6861,58.6327,58.6772,22000.0
2013-10-28 15:30:00,66.06,66.06,66.0,66.01,29800.0,58.6861,58.6861,58.6327,58.6416,29800.0
2013-10-28 15:40:00,66.02,66.02,65.84,65.84,31300.0,58.6505,58.6505,58.4906,58.4906,31300.0
2013-10-28 15:50:00,65.84,65.92,65.76,65.89,95000.0,58.4906,58.5617,58.4195,58.535,95000.0
2013-10-29 09:30:00,65.98,66.21,65.91,66.21,10800.0,58.615,58.8193,58.5528,58.8193,10800.0
2013-10-29 09:40:00,66.15,66.18,65.98,66.06,11500.0,58.766,58.7927,58.615,58.6861,11500.0
2013-10-29 09:50:00,66.07,66.07,65.79,65.82,40600.0,58.6949,58.6949,58.4462,58.4728,40600.0
2013-10-29 10:00:00,65.78,65.82,65.57,65.59,15100.0,58.4373,58.4728,58.2507,58.2685,15100.0
2013-10-29 10:10:00,65.59,65.66,65.56,65.64,10200.0,58.2685,58.3307,58.2419,58.3129,10200.0
2013-10-29 10:20:00,65.65,65.65,65.51,65.55,10600.0,58.3218,58.3218,58.1974,58.233,10600.0
2013-10-29 10:30:00,65.57,65.58,65.48,65.49,8500.0,58.2507,58.2596,58.1708,58.1797,8500.0
2013-10-29 10:40:00,65.47,65.47,65.36,65.41,12000.0,58.1619,58.1619,58.0642,58.1086,12000.0
2013-10-29 10:50:00,65.41,65.41,65.27,65.27,12000.0,58.1086,58.1086,57.9842,57.9842,12000.0
2013-10-29 11:00:00,65.28,65.31,65.27,65.29,10700.0,57.9931,58.0198,57.9842,58.002,10700.0
2013-10-29 11:10:00,65.29,65.29,65.23,65.23,7800.0,58.002,58.002,57.9487,57.9487,7800.0
2013-10-29 11:20:00,65.22,65.36,65.19,65.28,17600.0,57.9398,58.0642,57.9132,57.9931,17600.0
2013-10-29 11:30:00,65.3,65.3,65.21,65.21,10100.0,58.0109,58.0109,57.9309,57.9309,10100.0
2013-10-29 11:40:00,65.21,65.29,65.15,65.15,12800.0,57.9309,58.002,57.8776,57.8776,12800.0
2013-10-29 11:50:00,65.14,65.22,65.14,65.2,7500.0,57.8687,57.9398,57.8687,57.922,7500.0
2013-10-29 12:00:00,65.21,65.24,65.17,65.17,7900.0,57.9309,57.9576,57.8954,57.8954,7900.0
2013-10-29 12:10:00,65.17,65.29,65.17,65.26,11100.0,57.8954,58.002,57.8954,57.9754,11100.0
2013-10-29 12:20:00,65.26,65.34,65.25,65.33,13300.0,57.9754,58.0464,57.9665,58.0375,13300.0
2013-10-29 12:30:00,65.33,65.34,65.29,65.32,12300.0,58.0375,58.0464,58.002,58.0287,12300.0
2013-10-29 12:40:00,65.32,65.45,65.32,65.35,20700.0,58.0287,58.1441,58.0287,58.0553,20700.0
2013-10-29 12:50:00,65.35,65.36,65.28,65.28,8200.0,58.0553,58.0642,57.9931,57.9931,8200.0
2013-10-29 13:00:00,65.29,65.33,65.27,65.31,10900.0,58.002,58.0375,57.9842,58.0198,10900.0
2013-10-29 13:10:00,65.31,65.31,65.17,65.18,11800.0,58.0198,58.0198,57.8954,57.9043,11800.0
2013-10-29 13:20:00,65.17,65.17,65.12,65.13,11300.0,57.8954,57.8954,57.851,57.8599,11300.0
2013-10-29 13:30:00,65.13,65.16,65.11,65.11,9600.0,57.8599,57.8865,57.8421,57.8421,9600.0
2013-10-29 13:40:00,65.1,65.18,65.07,65.17,10600.0,57.8332,57.9043,57.8066,57.8954,10600.0
2013-10-29 13:50:00,65.17,65.17,65.13,65.13,8200.0,57.8954,57.8954,57.8599,57.8599,8200.0
2013-10-29 14:00:00,65.13,65.16,65.09,65.15,12000.0,57.8599,57.8865,57.8243,57.8776,12000.0
2013-10-29 14:10:00,65.15,65.17,65.13,65.16,7600.0,57.8776,57.8954,57.8599,57.8865,7600.0
2013-10-29 14:20:00,65.18,65.29,65.18,65.25,10700.0,57.9043,58.002,57.9043,57.9665,10700.0
2013-10-29 14:30:00,65.25,65.28,65.22,65.22,21500.0,57.9665,57.9931,57.9398,57.9398,21500.0
2013-10-29 14:40:00,65.22,65.24,65.18,65.22,13300.0,57.9398,57.9576,57.9043,57.9398,13300.0
2013-10-29 14:50:00,65.22,65.23,65.13,65.14,15900.0,57.9398,57.9487,57.8599,57.8687,15900.0
2013-10-29 15:00:00,65.15,65.16,65.1,65.14,19500.0,57.8776,57.8865,57.8332,57.8687,19500.0
2013-10-29 15:10:00,65.13,65.15,65.12,65.13,11200.0,57.8599,57.8776,57.851,57.8599,11200.0
2013-10-29 15:20:00,65.11,65.12,65.07,65.08,22100.0,57.8421,57.851,57.8066,57.8154,22100.0
2013-10-29 15:30:00,65.08,65.08,64.99,65.05,31300.0,57.8154,57.8154,57.7355,57.7888,31300.0
2013-10-29 15:40:00,65.05,65.08,65.01,65.01,26900.0,57.7888,57.8154,57.7533,57.7533,26900.0
2013-10-29 15:50:00,65.01,65.1,65.01,65.1,67600.0,57.7533,57.8332,57.7533,57.8332,67600.0
2013-10-30 09:30:00,65.06,65.12,64.89,64.9,8600.0,57.7977,57.851,57.6467,57.6555,8600.0
2013-10-30 09:40:00,64.88,64.99,64.87,64.91,3300.0,57.6378,57.7355,57.6289,57.6644,3300.0
2013-10-30 09:50:00,64.92,64.98,64.91,64.94,22100.0,57.6733,57.7266,57.6644,57.6911,22100.0
2013-10-30 10:00:00,64.95,65.08,64.92,65.04,11500.0,57.7,57.8154,57.6733,57.7799,11500.0
2013-10-30 10:10:00,65.05,65.19,65.02,65.03,28600.0,57.7888,57.9132,57.7621,57.771,28600.0
2013-10-30 10:20:00,65.03,65.2,65.01,65.08,49400.0,57.771,57.922,57.7533,57.8154,49400.0
2013-10-30 10:30:00,65.1,65.23,65.09,65.17,9900.0,57.8332,57.9487,57.8243,57.8954,9900.0
2013-10-30 10:40:00,65.13,65.22,65.08,65.19,10700.0,57.8599,57.9398,57.8154,57.9132,10700.0
2013-10-30 10:50:00,65.24,65.26,65.07,65.11,5500.0,57.9576,57.9754,57.8066,57.8421,5500.0
2013-10-30 11:00:00,65.09,65.15,65.09,65.11,3400.0,57.8243,57.8776,57.8243,57.8421,3400.0
2013-10-30 11:10:00,65.11,65.14,65.06,65.14,6600.0,57.8421,57.8687,57.7977,57.8687,6600.0
2013-10-30 11:20:00,65.14,65.14,65.07,65.08,4000.0,57.8687,57.8687,57.8066,57.8154,4000.0
2013-10-30 11:30:00,65.08,65.12,65.04,65.1,18000.0,57.8154,57.851,57.7799,57.8332,18000.0
2013-10-30 11:40:00,65.08,65.14,65.05,65.06,5200.0,57.8154,57.8687,57.7888,57.7977,5200.0
2013-10-30 11:50:00,65.05,65.09,65.03,65.03,10000.0,57.7888,57.8243,57.771,57.771,10000.0
2013-10-30 12:00:00,65.0,65.02,64.92,64.97,25100.0,57.7444,57.7621,57.6733,57.7177,25100.0
2013-10-30 12:10:00,64.98,65.02,64.9,64.96,6000.0,57.7266,57.7621,57.6555,57.7088,6000.0
2013-10-30 12:20:00,64.96,65.02,64.96,64.99,13300.0,57.7088,57.7621,57.7088,57.7355,13300.0
2013-10-30 12:30:00,65.01,65.04,64.99,65.01,11500.0,57.7533,57.7799,57.7355,57.7533,11500.0
2013-10-30 12:40:00,65.01,65.27,65.01,65.26,22900.0,57.7533,57.9842,57.7533,57.9754,22900.0
2013-10-30 12:50:00,65.27,65.27,65.06,65.19,30400.0,57.9842,57.9842,57.7977,57.9132,30400.0
2013-10-30 13:00:00,65.2,65.29,65.15,65.16,8800.0,57.922,58.002,57.8776,57.8865,8800.0
2013-10-30 13:10:00,65.15,65.18,65.15,65.16,4400.0,57.8776,57.9043,57.8776,57.8865,4400.0
2013-10-30 13:20:00,65.15,65.17,65.08,65.08,5100.0,57.8776,57.8954,57.8154,57.8154,5100.0
2013-10-30 13:30:00,65.09,65.1,65.05,65.1,3100.0,57.8243,57.8332,57.7888,57.8332,3100.0
2013-10-30 13:40:00,65.08,65.08,65.0,65.0,8100.0,57.8154,57.8154,57.7444,57.7444,8100.0
2013-10-30 13:50:00,65.0,65.02,64.94,64.95,5400.0,57.7444,57.7621,57.6911,57.7,5400.0
2013-10-30 14:00:00,64.98,65.16,64.82,64.86,15800.0,57.7266,57.8865,57.5845,57.62,15800.0
2013-10-30 14:10:00,64.86,65.0,64.64,64.77,20700.0,57.62,57.7444,57.4246,57.54,20700.0
2013-10-30 14:20:00,64.76,64.79,64.64,64.71,17300.0,57.5312,57.5578,57.4246,57.4867,17300.0
2013-10-30 14:30:00,64.7,64.82,64.68,64.68,11300.0,57.4779,57.5845,57.4601,57.4601,11300.0
2013-10-30 14:40:00,64.69,64.77,64.61,64.62,14600.0,57.469,57.54,57.3979,57.4068,14600.0
2013-10-30 14:50:00,64.62,64.68,64.55,64.64,13800.0,57.4068,57.4601,57.3446,57.4246,13800.0
2013-10-30 15:00:00,64.63,64.69,64.58,64.59,15000.0,57.4157,57.469,57.3713,57.3801,15000.0
2013-10-30 15:10:00,64.59,64.72,64.56,64.71,20000.0,57.3801,57.4956,57.3535,57.4867,20000.0
2013-10-30 15:20:00,64.73,64.84,64.68,64.82,29000.0,57.5045,57.6022,57.4601,57.5845,29000.0
2013-10-30 15:30:00,64.83,64.9,64.81,64.86,21500.0,57.5933,57.6555,57.5756,57.62,21500.0
2013-10-30 15:40:00,64.87,64.9,64.74,64.75,28900.0,57.6289,57.6555,57.5134,57.5223,28900.0
2013-10-30 15:50:00,64.76,64.8,64.71,64.74,44100.0,57.5312,57.5667,57.4867,57.5134,44100.0
2013-10-31 09:30:00,64.61,64.73,64.39,64.45,9400.0,57.3979,57.5045,57.2025,57.2558,9400.0
2013-10-31 09:40:00,64.44,64.72,64.44,64.48,8100.0,57.2469,57.4956,57.2469,57.2824,8100.0
2013-10-31 09:50:00,64.55,64.59,64.34,64.37,8400.0,57.3446,57.3801,57.158,57.1847,8400.0
2013-10-31 10:00:00,64.33,64.46,64.25,64.43,15300.0,57.1492,57.2647,57.0781,57.238,15300.0
2013-10-31 10:10:00,64.52,64.61,64.5,64.52,8500.0,57.318,57.3979,57.3002,57.318,8500.0
2013-10-31 10:20:00,64.53,64.66,64.42,64.65,44500.0,57.3268,57.4423,57.2291,57.4334,44500.0
2013-10-31 10:30:00,64.64,64.68,64.45,64.53,5900.0,57.4246,57.4601,57.2558,57.3268,5900.0
2013-10-31 10:40:00,64.52,64.66,64.5,64.63,4600.0,57.318,57.4423,57.3002,57.4157,4600.0
2013-10-31 10:50:00,64.61,64.64,64.55,64.56,5000.0,57.3979,57.4246,57.3446,57.3535,5000.0
2013-10-31 11:00:00,64.53,64.64,64.53,64.64,5900.0,57.3268,57.4246,57.3268,57.4246,5900.0
2013-10-31 11:10:00,64.64,64.67,64.59,64.65,9900.0,57.4246,57.4512,57.3801,57.4334,9900.0
2013-10-31 11:20:00,64.63,64.69,64.58,64.69,13200.0,57.4157,57.469,57.3713,57.469,13200.0
2013-10-31 11:30:00,64.69,64.69,64.58,64.62,9000.0,57.469,57.469,57.3713,57.4068,9000.0
2013-10-31 11:40:00,64.66,64.71,64.62,64.62,4200.0,57.4423,57.4867,57.4068,57.4068,4200.0
2013-10-31 11:50:00,64.61,64.67,64.54,64.55,3800.0,57.3979,57.4512,57.3357,57.3446,3800.0
2013-10-31 12:00:00,64.54,64.73,64.54,64.7,4700.0,57.3357,57.5045,57.3357,57.4779,4700.0
2013-10-31 12:10:00,64.72,64.72,64.66,64.66,3700.0,57.4956,57.4956,57.4423,57.4423,3700.0
2013-10-31 12:20:00,64.66,64.73,64.64,64.68,6700.0,57.4423,57.5045,57.4246,57.4601,6700.0
2013-10-31 12:30:00,64.67,64.73,64.65,64.69,4200.0,57.4512,57.5045,57.4334,57.469,4200.0
2013-10-31 12:40:00,64.7,64.7,64.64,64.64,6400.0,57.4779,57.4779,57.4246,57.4246,6400.0
2013-10-31 12:50:00,64.64,64.69,64.63,64.68,5200.0,57.4246,57.469,57.4157,57.4601,5200.0
2013-10-31 13:00:00,64.69,64.7,64.66,64.67,6900.0,57.469,57.4779,57.4423,57.4512,6900.0
2013-10-31 13:10:00,64.67,64.76,64.65,64.75,8000.0,57.4512,57.5312,57.4334,57.5223,8000.0
2013-10-31 13:20:00,64.74,64.76,64.71,64.72,8700.0,57.5134,57.5312,57.4867,57.4956,8700.0
2013-10-31 13:30:00,64.7,64.76,64.7,64.73,8200.0,57.4779,57.5312,57.4779,57.5045,8200.0
2013-10-31 13:40:00,64.77,64.84,64.76,64.84,4300.0,57.54,57.6022,57.5312,57.6022,4300.0
2013-10-31 13:50:00,64.85,64.87,64.79,64.85,5400.0,57.6111,57.6289,57.5578,57.6111,5400.0
2013-10-31 14:00:00,64.86,64.9,64.84,64.9,6900.0,57.62,57.6555,57.6022,57.6555,6900.0
2013-10-31 14:10:00,64.93,65.07,64.9,65.07,7700.0,57.6822,57.8066,57.6555,57.8066,7700.0
2013-10-31 14:20:00,65.08,65.1,65.04,65.08,7700.0,57.8154,57.8332,57.7799,57.8154,7700.0
2013-10-31 14:30:00,65.05,65.06,65.0,65.0,10000.0,57.7888,57.7977,57.7444,57.7444,10000.0
2013-10-31 14:40:00,65.0,65.05,64.99,65.0,6100.0,57.7444,57.7888,57.7355,57.7444,6100.0
2013-10-31 14:50:00,64.99,65.01,64.92,64.93,8300.0,57.7355,57.7533,57.6733,57.6822,8300.0
2013-10-31 15:00:00,64.9,64.9,64.82,64.87,9900.0,57.6555,57.6555,57.5845,57.6289,9900.0
2013-10-31 15:10:00,64.88,64.89,64.82,64.83,13600.0,57.6378,57.6467,57.5845,57.5933,13600.0
2013-10-31 15:20:00,64.85,64.88,64.83,64.84,10000.0,57.6111,57.6378,57.5933,57.6022,10000.0
2013-10-31 15:30:00,64.83,64.83,64.76,64.8,14700.0,57.5933,57.5933,57.5312,57.5667,14700.0
2013-10-31 15:40:00,64.81,64.81,64.71,64.75,27200.0,57.5756,57.5756,57.4867,57.5223,27200.0
2013-10-31 15:50:00,64.75,64.8,64.67,64.68,52200.0,57.5223,57.5667,57.4512,57.4601,52200.0
2013-11-01 09:30:00,64.7,65.0,64.7,64.9,8500.0,57.4779,57.7444,57.4779,57.6555,8500.0
2013-11-01 09:40:00,64.92,64.92,64.78,64.85,5000.0,57.6733,57.6733,57.5489,57.6111,5000.0
2013-11-01 09:50:00,64.82,64.91,64.81,64.91,4800.0,57.5845,57.6644,57.5756,57.6644,4800.0
2013-11-01 10:00:00,64.86,65.03,64.75,64.94,10300.0,57.62,57.771,57.5223,57.6911,10300.0
2013-11-01 10:10:00,64.93,64.93,64.69,64.79,12100.0,57.6822,57.6822,57.469,57.5578,12100.0
2013-11-01 10:20:00,64.83,64.89,64.82,64.83,12400.0,57.5933,57.6467,57.5845,57.5933,12400.0
2013-11-01 10:30:00,64.83,64.9,64.8,64.8,5100.0,57.5933,57.6555,57.5667,57.5667,5100.0
2013-11-01 10:40:00,64.8,64.94,64.8,64.94,7200.0,57.5667,57.6911,57.5667,57.6911,7200.0
2013-11-01 10:50:00,64.97,65.04,64.97,64.97,6300.0,57.7177,57.7799,57.7177,57.7177,6300.0
2013-11-01 11:00:00,64.96,64.96,64.84,64.84,6700.0,57.7088,57.7088,57.6022,57.6022,6700.0
2013-11-01 11:10:00,64.82,64.82,64.64,64.77,11600.0,57.5845,57.5845,57.4246,57.54,11600.0
2013-11-01 11:20:00,64.75,64.83,64.75,64.83,3000.0,57.5223,57.5933,57.5223,57.5933,3000.0
2013-11-01 11:30:00,64.81,64.85,64.77,64.8,2900.0,57.5756,57.6111,57.54,57.5667,2900.0
2013-11-01 11:40:00,64.79,64.84,64.75,64.76,3700.0,57.5578,57.6022,57.5223,57.5312,3700.0
2013-11-01 11:50:00,64.76,64.83,64.75,64.77,15700.0,57.5312,57.5933,57.5223,57.54,15700.0
2013-11-01 12:00:00,64.75,64.8,64.75,64.78,5800.0,57.5223,57.5667,57.5223,57.5489,5800.0
2013-11-01 12:10:00,64.78,64.79,64.72,64.72,4800.0,57.5489,57.5578,57.4956,57.4956,4800.0
2013-11-01 12:20:00,64.72,64.81,64.71,64.79,7600.0,57.4956,57.5756,57.4867,57.5578,7600.0
2013-11-01 12:30:00,64.78,64.82,64.76,64.78,2500.0,57.5489,57.5845,57.5312,57.5489,2500.0
2013-11-01 12:40:00,64.78,64.81,64.77,64.77,2000.0,57.5489,57.5756,57.54,57.54,2000.0
2013-11-01 12:50:00,64.78,64.78,64.75,64.76,3100.0,57.5489,57.5489,57.5223,57.5312,3100.0
2013-11-01 13:00:00,64.75,64.76,64.69,64.71,3100.0,57.5223,57.5312,57.469,57.4867,3100.0
2013-11-01 13:10:00,64.71,64.72,64.68,64.69,3900.0,57.4867,57.4956,57.4601,57.469,3900.0
2013-11-01 13:20:00,64.68,64.78,64.68,64.77,5300.0,57.4601,57.5489,57.4601,57.54,5300.0
2013-11-01 13:30:00,64.75,64.82,64.69,64.81,8900.0,57.5223,57.5845,57.469,57.5756,8900.0
2013-11-01 13:40:00,64.8,64.88,64.77,64.85,10800.0,57.5667,57.6378,57.54,57.6111,10800.0
2013-11-01 13:50:00,64.84,64.85,64.82,64.85,6600.0,57.6022,57.6111,57.5845,57.6111,6600.0
2013-11-01 14:00:00,64.85,64.93,64.85,64.92,6700.0,57.6111,57.6822,57.6111,57.6733,6700.0
2013-11-01 14:10:00,64.92,64.96,64.9,64.95,8300.0,57.6733,57.7088,57.6555,57.7,8300.0
2013-11-01 14:20:00,64.96,65.06,64.95,65.03,10600.0,57.7088,57.7977,57.7,57.771,10600.0
2013-11-01 14:30:00,65.02,65.07,65.0,65.01,9700.0,57.7621,57.8066,57.7444,57.7533,9700.0
2013-11-01 14:40:00,65.01,65.07,64.99,65.03,6300.0,57.7533,57.8066,57.7355,57.771,6300.0
2013-11-01 14:50:00,65.01,65.07,64.98,65.03,9300.0,57.7533,57.8066,57.7266,57.771,9300.0
2013-11-01 15:00:00,65.01,65.05,64.99,65.01,10700.0,57.7533,57.7888,57.7355,57.7533,10700.0
2013-11-01 15:10:00,65.0,65.1,64.99,65.1,13600.0,57.7444,57.8332,57.7355,57.8332,13600.0
2013-11-01 15:20:00,65.1,65.19,65.1,65.19,15000.0,57.8332,57.9132,57.8332,57.9132,15000.0
2013-11-01 15:30:00,65.18,65.19,65.13,65.13,19100.0,57.9043,57.9132,57.8599,57.8599,19100.0
2013-11-01 15:40:00,65.13,65.25,65.13,65.19,24100.0,57.8599,57.9665,57.8599,57.9132,24100.0
2013-11-01 15:50:00,65.2,65.24,65.11,65.17,66000.0,57.922,57.9576,57.8421,57.8954,66000.0
2013-11-04 09:30:00,65.23,65.23,64.94,65.0,6500.0,57.9487,57.9487,57.6911,57.7444,6500.0
2013-11-04 09:40:00,64.99,64.99,64.78,64.81,5700.0,57.7355,57.7355,57.5489,57.5756,5700.0
2013-11-04 09:50:00,64.82,64.9,64.67,64.7,9000.0,57.5845,57.6555,57.4512,57.4779,9000.0
2013-11-04 10:00:00,64.73,64.78,64.7,64.73,3600.0,57.5045,57.5489,57.4779,57.5045,3600.0
2013-11-04 10:10:00,64.75,64.81,64.71,64.78,7600.0,57.5223,57.5756,57.4867,57.5489,7600.0
2013-11-04 10:20:00,64.77,64.86,64.72,64.82,7900.0,57.54,57.62,57.4956,57.5845,7900.0
2013-11-04 10:30:00,64.84,64.94,64.84,64.85,4000.0,57.6022,57.6911,57.6022,57.6111,4000.0
2013-11-04 10:40:00,64.84,64.89,64.84,64.88,3100.0,57.6022,57.6467,57.6022,57.6378,3100.0
2013-11-04 10:50:00,64.89,64.89,64.82,64.84,6700.0,57.6467,57.6467,57.5845,57.6022,6700.0
2013-11-04 11:00:00,64.84,64.85,64.8,64.82,9800.0,57.6022,57.6111,57.5667,57.5845,9800.0
2013-11-04 11:10:00,64.8,64.88,64.78,64.88,7900.0,57.5667,57.6378,57.5489,57.6378,7900.0
2013-11-04 11:20:00,64.89,64.9,64.86,64.86,5100.0,57.6467,57.6555,57.62,57.62,5100.0
2013-11-04 11:30:00,64.87,64.93,64.86,64.91,5500.0,57.6289,57.6822,57.62,57.6644,5500.0
2013-11-04 11:40:00,64.91,64.92,64.89,64.91,3500.0,57.6644,57.6733,57.6467,57.6644,3500.0
2013-11-04 11:50:00,64.91,64.96,64.9,64.9,4200.0,57.6644,57.7088,57.6555,57.6555,4200.0
2013-11-04 12:00:00,64.9,64.92,64.89,64.91,3400.0,57.6555,57.6733,57.6467,57.6644,3400.0
2013-11-04 12:10:00,64.92,64.93,64.87,64.9,4600.0,57.6733,57.6822,57.6289,57.6555,4600.0
2013-11-04 12:20:00,64.91,64.95,64.91,64.95,4000.0,57.6644,57.7,57.6644,57.7,4000.0
2013-11-04 12:30:00,64.92,64.98,64.92,64.97,4800.0,57.6733,57.7266,57.6733,57.7177,4800.0
2013-11-04 12:40:00,64.95,64.99,64.94,64.96,13600.0,57.7,57.7355,57.6911,57.7088,13600.0
2013-11-04 12:50:00,64.96,64.98,64.95,64.95,4000.0,57.7088,57.7266,57.7,57.7,4000.0
2013-11-04 13:00:00,64.95,64.99,64.93,64.93,7100.0,57.7,57.7355,57.6822,57.6822,7100.0
2013-11-04 13:10:00,64.93,65.0,64.92,65.0,7300.0,57.6822,57.7444,57.6733,57.7444,7300.0
2013-11-04 13:20:00,65.0,65.05,65.0,65.04,4800.0,57.7444,57.7888,57.7444,57.7799,4800.0
2013-11-04 13:30:00,65.06,65.06,65.03,65.06,11100.0,57.7977,57.7977,57.771,57.7977,11100.0
2013-11-04 13:40:00,65.07,65.09,64.97,65.0,10900.0,57.8066,57.8243,57.7177,57.7444,10900.0
2013-11-04 13:50:00,65.01,65.05,65.01,65.03,2100.0,57.7533,57.7888,57.7533,57.771,2100.0
2013-11-04 14:00:00,65.03,65.05,64.97,65.01,21500.0,57.771,57.7888,57.7177,57.7533,21500.0
2013-11-04 14:10:00,65.02,65.03,64.95,64.97,8900.0,57.7621,57.771,57.7,57.7177,8900.0
2013-11-04 14:20:00,64.97,65.01,64.93,64.98,14800.0,57.7177,57.7533,57.6822,57.7266,14800.0
2013-11-04 14:30:00,64.98,65.0,64.96,65.0,13200.0,57.7266,57.7444,57.7088,57.7444,13200.0
2013-11-04 14:40:00,65.02,65.03,64.99,65.0,9300.0,57.7621,57.771,57.7355,57.7444,9300.0
2013-11-04 14:50:00,65.0,65.06,65.0,65.04,9200.0,57.7444,57.7977,57.7444,57.7799,9200.0
2013-11-04 15:00:00,65.03,65.03,65.0,65.01,12500.0,57.771,57.771,57.7444,57.7533,12500.0
2013-11-04 15:10:00,65.02,65.07,65.02,65.06,7800.0,57.7621,57.8066,57.7621,57.7977,7800.0
2013-11-04 15:20:00,65.05,65.12,65.05,65.12,10400.0,57.7888,57.851,57.7888,57.851,10400.0
2013-11-04 15:30:00,65.12,65.21,65.09,65.2,20400.0,57.851,57.9309,57.8243,57.922,20400.0
2013-11-04 15:40:00,65.2,65.21,65.13,65.16,28700.0,57.922,57.9309,57.8599,57.8865,28700.0
2013-11-04 15:50:00,65.16,65.2,65.13,65.17,59200.0,57.8865,57.922,57.8599,57.8954,59200.0
2013-11-05 09:30:00,65.02,65.1,64.86,64.86,11700.0,57.7621,57.8332,57.62,57.62,11700.0
2013-11-05 09:40:00,64.86,64.96,64.76,64.78,4800.0,57.62,57.7088,57.5312,57.5489,4800.0
2013-11-05 09:50:00,64.73,64.75,64.51,64.67,5300.0,57.5045,57.5223,57.3091,57.4512,5300.0
2013-11-05 10:00:00,64.68,64.72,64.56,64.6,7000.0,57.4601,57.4956,57.3535,57.389,7000.0
2013-11-05 10:10:00,64.64,64.64,64.53,64.58,10300.0,57.4246,57.4246,57.3268,57.3713,10300.0
2013-11-05 10:20:00,64.62,64.69,64.61,64.69,2200.0,57.4068,57.469,57.3979,57.469,2200.0
2013-11-05 10:30:00,64.69,64.72,64.68,64.71,4700.0,57.469,57.4956,57.4601,57.4867,4700.0
2013-11-05 10:40:00,64.73,64.79,64.59,64.6,17300.0,57.5045,57.5578,57.3801,57.389,17300.0
2013-11-05 10:50:00,64.64,64.66,64.61,64.62,12000.0,57.4246,57.4423,57.3979,57.4068,12000.0
2013-11-05 11:00:00,64.61,64.64,64.55,64.56,5300.0,57.3979,57.4246,57.3446,57.3535,5300.0
2013-11-05 11:10:00,64.56,64.58,64.5,64.56,7000.0,57.3535,57.3713,57.3002,57.3535,7000.0
2013-11-05 11:20:00,64.54,64.54,64.42,64.42,6300.0,57.3357,57.3357,57.2291,57.2291,6300.0
2013-11-05 11:30:00,64.41,64.58,64.38,64.58,14200.0,57.2202,57.3713,57.1936,57.3713,14200.0
2013-11-05 11:40:00,64.58,64.64,64.44,64.5,64200.0,57.3713,57.4246,57.2469,57.3002,64200.0
2013-11-05 11:50:00,64.55,64.59,64.52,64.52,3500.0,57.3446,57.3801,57.318,57.318,3500.0
2013-11-05 12:00:00,64.53,64.54,64.47,64.48,3900.0,57.3268,57.3357,57.2735,57.2824,3900.0
2013-11-05 12:10:00,64.48,64.52,64.47,64.51,2600.0,57.2824,57.318,57.2735,57.3091,2600.0
2013-11-05 12:20:00,64.53,64.59,64.53,64.59,5300.0,57.3268,57.3801,57.3268,57.3801,5300.0
2013-11-05 12:30:00,64.58,64.61,64.54,64.61,5700.0,57.3713,57.3979,57.3357,57.3979,5700.0
2013-11-05 12:40:00,64.59,64.65,64.55,64.56,5400.0,57.3801,57.4334,57.3446,57.3535,5400.0
2013-11-05 12:50:00,64.57,64.6,64.53,64.58,3600.0,57.3624,57.389,57.3268,57.3713,3600.0
2013-11-05 13:00:00,64.57,64.62,64.54,64.54,2700.0,57.3624,57.4068,57.3357,57.3357,2700.0
2013-11-05 13:10:00,64.52,64.56,64.52,64.52,3300.0,57.318,57.3535,57.318,57.318,3300.0
2013-11-05 13:20:00,64.5,64.5,64.46,64.46,3500.0,57.3002,57.3002,57.2647,57.2647,3500.0
2013-11-05 13:30:00,64.45,64.46,64.41,64.42,5700.0,57.2558,57.2647,57.2202,57.2291,5700.0
2013-11-05 13:40:00,64.42,64.44,64.38,64.38,5100.0,57.2291,57.2469,57.1936,57.1936,5100.0
2013-11-05 13:50:00,64.38,64.39,64.32,64.32,8100.0,57.1936,57.2025,57.1403,57.1403,8100.0
2013-11-05 14:00:00,64.33,64.42,64.33,64.39,5100.0,57.1492,57.2291,57.1492,57.2025,5100.0
2013-11-05 14:10:00,64.4,64.41,64.39,64.41,3900.0,57.2113,57.2202,57.2025,57.2202,3900.0
2013-11-05 14:20:00,64.41,64.44,64.39,64.43,7400.0,57.2202,57.2469,57.2025,57.238,7400.0
2013-11-05 14:30:00,64.45,64.49,64.45,64.47,4400.0,57.2558,57.2913,57.2558,57.2735,4400.0
2013-11-05 14:40:00,64.48,64.5,64.44,64.45,4500.0,57.2824,57.3002,57.2469,57.2558,4500.0
2013-11-05 14:50:00,64.45,64.45,64.41,64.44,4600.0,57.2558,57.2558,57.2202,57.2469,4600.0
2013-11-05 15:00:00,64.44,64.55,64.44,64.55,7600.0,57.2469,57.3446,57.2469,57.3446,7600.0
2013-11-05 15:10:00,64.54,64.55,64.45,64.46,7200.0,57.3357,57.3446,57.2558,57.2647,7200.0
2013-11-05 15:20:00,64.47,64.48,64.38,64.41,10100.0,57.2735,57.2824,57.1936,57.2202,10100.0
2013-11-05 15:30:00,64.4,64.47,64.36,64.47,14800.0,57.2113,57.2735,57.1758,57.2735,14800.0
2013-11-05 15:40:00,64.47,64.48,64.42,64.42,16000.0,57.2735,57.2824,57.2291,57.2291,16000.0
2013-11-05 15:50:00,64.43,64.48,64.32,64.33,43600.0,57.238,57.2824,57.1403,57.1492,43600.0
2013-11-06 09:30:00,64.72,64.85,64.37,64.66,42100.0,57.4956,57.6111,57.1847,57.4423,42100.0
2013-11-06 09:40:00,64.58,64.93,64.58,64.93,16300.0,57.3713,57.6822,57.3713,57.6822,16300.0
2013-11-06 09:50:00,64.98,65.0,64.71,64.71,14500.0,57.7266,57.7444,57.4867,57.4867,14500.0
2013-11-06 10:00:00,64.74,64.9,64.72,64.84,27800.0,57.5134,57.6555,57.4956,57.6022,27800.0
2013-11-06 10:10:00,64.84,64.92,64.8,64.92,15200.0,57.6022,57.6733,57.5667,57.6733,15200.0
2013-11-06 10:20:00,64.93,65.07,64.85,65.02,35000.0,57.6822,57.8066,57.6111,57.7621,35000.0
2013-11-06 10:30:00,64.98,64.98,64.69,64.69,9300.0,57.7266,57.7266,57.469,57.469,9300.0
2013-11-06 10:40:00,64.66,64.66,64.43,64.43,17400.0,57.4423,57.4423,57.238,57.238,17400.0
2013-11-06 10:50:00,64.42,64.46,64.32,64.44,13400.0,57.2291,57.2647,57.1403,57.2469,13400.0
2013-11-06 11:00:00,64.46,64.46,64.34,64.39,9100.0,57.2647,57.2647,57.158,57.2025,9100.0
2013-11-06 11:10:00,64.39,64.49,64.36,64.43,18900.0,57.2025,57.2913,57.1758,57.238,18900.0
2013-11-06 11:20:00,64.45,64.5,64.36,64.36,8100.0,57.2558,57.3002,57.1758,57.1758,8100.0
2013-11-06 11:30:00,64.34,64.34,64.23,64.24,14600.0,57.158,57.158,57.0603,57.0692,14600.0
2013-11-06 11:40:00,64.22,64.48,64.19,64.44,24400.0,57.0514,57.2824,57.0248,57.2469,24400.0
2013-11-06 11:50:00,64.41,64.47,64.41,64.43,5700.0,57.2202,57.2735,57.2202,57.238,5700.0
2013-11-06 12:00:00,64.42,64.42,64.3,64.3,8700.0,57.2291,57.2291,57.1225,57.1225,8700.0
2013-11-06 12:10:00,64.31,64.33,64.26,64.3,5700.0,57.1314,57.1492,57.087,57.1225,5700.0
2013-11-06 12:20:00,64.31,64.37,64.28,64.28,6200.0,57.1314,57.1847,57.1047,57.1047,6200.0
2013-11-06 12:30:00,64.27,64.34,64.23,64.24,14300.0,57.0959,57.158,57.0603,57.0692,14300.0
2013-11-06 12:40:00,64.22,64.24,64.15,64.16,15300.0,57.0514,57.0692,56.9893,56.9981,15300.0
2013-11-06 12:50:00,64.16,64.21,64.09,64.13,14500.0,56.9981,57.0426,56.936,56.9715,14500.0
2013-11-06 13:00:00,64.13,64.2,64.1,64.19,5100.0,56.9715,57.0337,56.9448,57.0248,5100.0
2013-11-06 13:10:00,64.19,64.26,64.19,64.25,5400.0,57.0248,57.087,57.0248,57.0781,5400.0
2013-11-06 13:20:00,64.26,64.43,64.24,64.42,11300.0,57.087,57.238,57.0692,57.2291,11300.0
2013-11-06 13:30:00,64.44,64.45,64.34,64.35,5300.0,57.2469,57.2558,57.158,57.1669,5300.0
2013-11-06 13:40:00,64.32,64.41,64.32,64.38,6400.0,57.1403,57.2202,57.1403,57.1936,6400.0
2013-11-06 13:50:00,64.37,64.37,64.25,64.25,8800.0,57.1847,57.1847,57.0781,57.0781,8800.0
2013-11-06 14:00:00,64.27,64.3,64.2,64.2,9500.0,57.0959,57.1225,57.0337,57.0337,9500.0
2013-11-06 14:10:00,64.21,64.3,64.2,64.28,9600.0,57.0426,57.1225,57.0337,57.1047,9600.0
2013-11-06 14:20:00,64.28,64.3,64.21,64.22,9500.0,57.1047,57.1225,57.0426,57.0514,9500.0
2013-11-06 14:30:00,64.21,64.39,64.21,64.35,9700.0,57.0426,57.2025,57.0426,57.1669,9700.0
2013-11-06 14:40:00,64.34,64.34,64.2,64.25,7700.0,57.158,57.158,57.0337,57.0781,7700.0
2013-11-06 14:50:00,64.26,64.29,64.22,64.26,10700.0,57.087,57.1136,57.0514,57.087,10700.0
2013-11-06 15:00:00,64.25,64.29,64.23,64.28,8500.0,57.0781,57.1136,57.0603,57.1047,8500.0
2013-11-06 15:10:00,64.26,64.26,64.19,64.21,14700.0,57.087,57.087,57.0248,57.0426,14700.0
2013-11-06 15:20:00,64.2,64.26,64.18,64.19,14900.0,57.0337,57.087,57.0159,57.0248,14900.0
2013-11-06 15:30:00,64.2,64.2,64.12,64.17,18100.0,57.0337,57.0337,56.9626,57.007,18100.0
2013-11-06 15:40:00,64.17,64.25,64.14,64.23,27300.0,57.007,57.0781,56.9804,57.0603,27300.0
2013-11-06 15:50:00,64.24,64.35,64.22,64.31,61100.0,57.0692,57.1669,57.0514,57.1314,61100.0
2013-11-07 09:30:00,64.57,64.75,64.37,64.72,10500.0,57.3624,57.5223,57.1847,57.4956,10500.0
2013-11-07 09:40:00,64.67,64.9,64.62,64.62,2900.0,57.4512,57.6555,57.4068,57.4068,2900.0
2013-11-07 09:50:00,64.63,64.64,64.46,64.6,4000.0,57.4157,57.4246,57.2647,57.389,4000.0
2013-11-07 10:00:00,64.59,64.62,64.52,64.52,11100.0,57.3801,57.4068,57.318,57.318,11100.0
2013-11-07 10:10:00,64.47,64.48,64.28,64.32,3800.0,57.2735,57.2824,57.1047,57.1403,3800.0
2013-11-07 10:20:00,64.25,64.34,64.23,64.26,5400.0,57.0781,57.158,57.0603,57.087,5400.0
2013-11-07 10:30:00,64.25,64.25,64.08,64.08,5700.0,57.0781,57.0781,56.9271,56.9271,5700.0
2013-11-07 10:40:00,64.13,64.22,64.09,64.09,7600.0,56.9715,57.0514,56.936,56.936,7600.0
2013-11-07 10:50:00,64.12,64.21,64.07,64.07,13400.0,56.9626,57.0426,56.9182,56.9182,13400.0
2013-11-07 11:00:00,64.08,64.16,64.04,64.06,3500.0,56.9271,56.9981,56.8915,56.9093,3500.0
2013-11-07 11:10:00,64.06,64.13,63.95,63.98,4600.0,56.9093,56.9715,56.8116,56.8382,4600.0
2013-11-07 11:20:00,63.95,64.11,63.95,64.08,3200.0,56.8116,56.9537,56.8116,56.9271,3200.0
2013-11-07 11:30:00,64.08,64.12,64.06,64.11,3300.0,56.9271,56.9626,56.9093,56.9537,3300.0
2013-11-07 11:40:00,64.1,64.11,64.05,64.1,2900.0,56.9448,56.9537,56.9004,56.9448,2900.0
2013-11-07 11:50:00,64.09,64.12,64.06,64.08,2200.0,56.936,56.9626,56.9093,56.9271,2200.0
2013-11-07 12:00:00,64.1,64.2,64.08,64.19,3800.0,56.9448,57.0337,56.9271,57.0248,3800.0
2013-11-07 12:10:00,64.17,64.17,64.09,64.09,3500.0,57.007,57.007,56.936,56.936,3500.0
2013-11-07 12:20:00,64.1,64.15,64.1,64.11,1700.0,56.9448,56.9893,56.9448,56.9537,1700.0
2013-11-07 12:30:00,64.14,64.17,64.01,64.06,3500.0,56.9804,57.007,56.8649,56.9093,3500.0
2013-11-07 12:40:00,64.02,64.05,64.02,64.02,1500.0,56.8738,56.9004,56.8738,56.8738,1500.0
2013-11-07 12:50:00,64.05,64.05,63.95,63.95,3200.0,56.9004,56.9004,56.8116,56.8116,3200.0
2013-11-07 13:00:00,63.95,63.98,63.93,63.97,3700.0,56.8116,56.8382,56.7938,56.8293,3700.0
2013-11-07 13:10:00,63.98,63.98,63.94,63.96,1500.0,56.8382,56.8382,56.8027,56.8205,1500.0
2013-11-07 13:20:00,63.97,63.98,63.85,63.86,5000.0,56.8293,56.8382,56.7227,56.7316,5000.0
2013-11-07 13:30:00,63.85,63.89,63.81,63.87,2800.0,56.7227,56.7583,56.6872,56.7405,2800.0
2013-11-07 13:40:00,63.93,63.94,63.84,63.84,5800.0,56.7938,56.8027,56.7139,56.7139,5800.0
2013-11-07 13:50:00,63.82,63.9,63.79,63.9,6200.0,56.6961,56.7672,56.6694,56.7672,6200.0
2013-11-07 14:00:00,63.88,63.88,63.73,63.79,11800.0,56.7494,56.7494,56.6161,56.6694,11800.0
2013-11-07 14:10:00,63.78,63.79,63.71,63.74,5800.0,56.6606,56.6694,56.5984,56.625,5800.0
2013-11-07 14:20:00,63.78,63.8,63.75,63.75,5400.0,56.6606,56.6783,56.6339,56.6339,5400.0
2013-11-07 14:30:00,63.73,63.8,63.63,63.77,5300.0,56.6161,56.6783,56.5273,56.6517,5300.0
2013-11-07 14:40:00,63.77,63.82,63.73,63.82,2100.0,56.6517,56.6961,56.6161,56.6961,2100.0
2013-11-07 14:50:00,63.81,63.81,63.74,63.77,6500.0,56.6872,56.6872,56.625,56.6517,6500.0
2013-11-07 15:00:00,63.78,63.84,63.74,63.76,4600.0,56.6606,56.7139,56.625,56.6428,4600.0
2013-11-07 15:10:00,63.75,63.8,63.72,63.77,6800.0,56.6339,56.6783,56.6073,56.6517,6800.0
2013-11-07 15:20:00,63.77,63.81,63.6,63.6,7300.0,56.6517,56.6872,56.5006,56.5006,7300.0
2013-11-07 15:30:00,63.6,63.68,63.56,63.63,11300.0,56.5006,56.5717,56.4651,56.5273,11300.0
2013-11-07 15:40:00,63.65,63.72,63.61,63.61,12100.0,56.5451,56.6073,56.5095,56.5095,12100.0
2013-11-07 15:50:00,63.6,63.65,63.51,63.58,60300.0,56.5006,56.5451,56.4207,56.4829,60300.0
2013-11-08 09:30:00,63.56,63.67,63.51,63.52,4600.0,56.4651,56.5628,56.4207,56.4296,4600.0
2013-11-08 09:40:00,63.55,63.9,63.46,63.82,10800.0,56.4562,56.7672,56.3763,56.6961,10800.0
2013-11-08 09:50:00,63.82,63.86,63.54,63.55,3100.0,56.6961,56.7316,56.4473,56.4562,3100.0
2013-11-08 10:00:00,63.55,63.7,63.53,63.7,4900.0,56.4562,56.5895,56.4385,56.5895,4900.0
2013-11-08 10:10:00,63.72,63.89,63.7,63.89,3800.0,56.6073,56.7583,56.5895,56.7583,3800.0
2013-11-08 10:20:00,63.89,63.92,63.84,63.92,3500.0,56.7583,56.7849,56.7139,56.7849,3500.0
2013-11-08 10:30:00,63.98,64.01,63.93,63.99,7900.0,56.8382,56.8649,56.7938,56.8471,7900.0
2013-11-08 10:40:00,63.99,63.99,63.87,63.96,4500.0,56.8471,56.8471,56.7405,56.8205,4500.0
2013-11-08 10:50:00,63.95,63.97,63.79,63.97,41000.0,56.8116,56.8293,56.6694,56.8293,41000.0
2013-11-08 11:00:00,64.01,64.03,63.96,64.01,2300.0,56.8649,56.8826,56.8205,56.8649,2300.0
2013-11-08 11:10:00,64.02,64.13,64.0,64.04,3700.0,56.8738,56.9715,56.856,56.8915,3700.0
2013-11-08 11:20:00,64.09,64.11,64.01,64.08,5900.0,56.936,56.9537,56.8649,56.9271,5900.0
2013-11-08 11:30:00,64.06,64.16,64.05,64.13,2800.0,56.9093,56.9981,56.9004,56.9715,2800.0
2013-11-08 11:40:00,64.1,64.1,64.0,64.06,5600.0,56.9448,56.9448,56.856,56.9093,5600.0
2013-11-08 11:50:00,64.07,64.1,64.05,64.05,4700.0,56.9182,56.9448,56.9004,56.9004,4700.0
2013-11-08 12:00:00,64.05,64.13,64.05,64.11,4800.0,56.9004,56.9715,56.9004,56.9537,4800.0
2013-11-08 12:10:00,64.09,64.12,64.09,64.09,2200.0,56.936,56.9626,56.936,56.936,2200.0
2013-11-08 12:20:00,64.1,64.12,64.09,64.12,3700.0,56.9448,56.9626,56.936,56.9626,3700.0
2013-11-08 12:30:00,64.17,64.17,64.11,64.17,1600.0,57.007,57.007,56.9537,57.007,1600.0
2013-11-08 12:40:00,64.16,64.19,64.14,64.19,2400.0,56.9981,57.0248,56.9804,57.0248,2400.0
2013-11-08 12:50:00,64.21,64.21,64.17,64.21,3700.0,57.0426,57.0426,57.007,57.0426,3700.0
2013-11-08 13:00:00,64.23,64.23,64.16,64.2,6100.0,57.0603,57.0603,56.9981,57.0337,6100.0
2013-11-08 13:10:00,64.22,64.26,64.2,64.26,1500.0,57.0514,57.087,57.0337,57.087,1500.0
2013-11-08 13:20:00,64.27,64.39,64.27,64.39,2700.0,57.0959,57.2025,57.0959,57.2025,2700.0
2013-11-08 13:30:00,64.37,64.37,64.3,64.36,6000.0,57.1847,57.1847,57.1225,57.1758,6000.0
2013-11-08 13:40:00,64.35,64.41,64.33,64.36,15400.0,57.1669,57.2202,57.1492,57.1758,15400.0
2013-11-08 13:50:00,64.34,64.34,64.3,64.32,7200.0,57.158,57.158,57.1225,57.1403,7200.0
2013-11-08 14:00:00,64.33,64.36,64.31,64.35,3600.0,57.1492,57.1758,57.1314,57.1669,3600.0
2013-11-08 14:10:00,64.32,64.34,64.29,64.3,3800.0,57.1403,57.158,57.1136,57.1225,3800.0
2013-11-08 14:20:00,64.33,64.43,64.33,64.39,5800.0,57.1492,57.238,57.1492,57.2025,5800.0
2013-11-08 14:30:00,64.39,64.48,64.39,64.48,7400.0,57.2025,57.2824,57.2025,57.2824,7400.0
2013-11-08 14:40:00,64.45,64.5,64.44,64.48,6500.0,57.2558,57.3002,57.2469,57.2824,6500.0
2013-11-08 14:50:00,64.49,64.49,64.45,64.47,6300.0,57.2913,57.2913,57.2558,57.2735,6300.0
2013-11-08 15:00:00,64.47,64.47,64.39,64.43,9100.0,57.2735,57.2735,57.2025,57.238,9100.0
2013-11-08 15:10:00,64.41,64.45,64.39,64.44,6900.0,57.2202,57.2558,57.2025,57.2469,6900.0
2013-11-08 15:20:00,64.44,64.48,64.42,64.44,10200.0,57.2469,57.2824,57.2291,57.2469,10200.0
2013-11-08 15:30:00,64.43,64.56,64.43,64.54,16700.0,57.238,57.3535,57.238,57.3357,16700.0
2013-11-08 15:40:00,64.53,64.67,64.52,64.63,37200.0,57.3268,57.4512,57.318,57.4157,37200.0
2013-11-08 15:50:00,64.63,64.74,64.61,64.69,63500.0,57.4157,57.5134,57.3979,57.469,63500.0
2013-11-11 09:30:00,64.56,64.87,64.56,64.68,4500.0,57.3535,57.6289,57.3535,57.4601,4500.0
2013-11-11 09:40:00,64.69,64.74,64.63,64.69,3500.0,57.469,57.5134,57.4157,57.469,3500.0
2013-11-11 09:50:00,64.8,64.8,64.59,64.59,2200.0,57.5667,57.5667,57.3801,57.3801,2200.0
2013-11-11 10:00:00,64.64,64.69,64.61,64.68,5300.0,57.4246,57.469,57.3979,57.4601,5300.0
2013-11-11 10:10:00,64.71,64.71,64.58,64.63,3000.0,57.4867,57.4867,57.3713,57.4157,3000.0
2013-11-11 10:20:00,64.62,64.69,64.56,64.56,17700.0,57.4068,57.469,57.3535,57.3535,17700.0
2013-11-11 10:30:00,64.57,64.68,64.53,64.54,24800.0,57.3624,57.4601,57.3268,57.3357,24800.0
2013-11-11 10:40:00,64.55,64.69,64.55,64.69,6100.0,57.3446,57.469,57.3446,57.469,6100.0
2013-11-11 10:50:00,64.65,64.93,64.64,64.93,26200.0,57.4334,57.6822,57.4246,57.6822,26200.0
2013-11-11 11:00:00,64.93,64.93,64.74,64.85,13100.0,57.6822,57.6822,57.5134,57.6111,13100.0
2013-11-11 11:10:00,64.88,64.9,64.82,64.9,3700.0,57.6378,57.6555,57.5845,57.6555,3700.0
2013-11-11 11:20:00,64.84,64.9,64.83,64.83,4900.0,57.6022,57.6555,57.5933,57.5933,4900.0
2013-11-11 11:30:00,64.83,64.88,64.83,64.83,2300.0,57.5933,57.6378,57.5933,57.5933,2300.0
2013-11-11 11:40:00,64.86,64.94,64.86,64.94,1800.0,57.62,57.6911,57.62,57.6911,1800.0
2013-11-11 11:50:00,64.93,64.93,64.87,64.89,3700.0,57.6822,57.6822,57.6289,57.6467,3700.0
2013-11-11 12:00:00,64.88,64.89,64.79,64.82,31700.0,57.6378,57.6467,57.5578,57.5845,31700.0
2013-11-11 12:10:00,64.82,64.83,64.82,64.82,1000.0,57.5845,57.5933,57.5845,57.5845,1000.0
2013-11-11 12:20:00,64.82,64.84,64.81,64.83,2000.0,57.5845,57.6022,57.5756,57.5933,2000.0
2013-11-11 12:30:00,64.8,64.82,64.8,64.8,1500.0,57.5667,57.5845,57.5667,57.5667,1500.0
2013-11-11 12:40:00,64.83,64.86,64.8,64.8,900.0,57.5933,57.62,57.5667,57.5667,900.0
2013-11-11 12:50:00,64.82,64.83,64.81,64.83,2700.0,57.5845,57.5933,57.5756,57.5933,2700.0
2013-11-11 13:00:00,64.81,64.82,64.8,64.82,2200.0,57.5756,57.5845,57.5667,57.5845,2200.0
2013-11-11 13:10:00,64.82,64.82,64.71,64.71,5000.0,57.5845,57.5845,57.4867,57.4867,5000.0
2013-11-11 13:20:00,64.72,64.75,64.71,64.71,2900.0,57.4956,57.5223,57.4867,57.4867,2900.0
2013-11-11 13:30:00,64.69,64.72,64.67,64.68,5700.0,57.469,57.4956,57.4512,57.4601,5700.0
2013-11-11 13:40:00,64.7,64.75,64.66,64.72,23500.0,57.4779,57.5223,57.4423,57.4956,23500.0
2013-11-11 13:50:00,64.73,64.74,64.65,64.65,5700.0,57.5045,57.5134,57.4334,57.4334,5700.0
2013-11-11 14:00:00,64.66,64.68,64.65,64.68,2800.0,57.4423,57.4601,57.4334,57.4601,2800.0
2013-11-11 14:10:00,64.68,64.71,64.66,64.66,6000.0,57.4601,57.4867,57.4423,57.4423,6000.0
2013-11-11 14:20:00,64.69,64.74,64.69,64.72,5400.0,57.469,57.5134,57.469,57.4956,5400.0
2013-11-11 14:30:00,64.72,64.73,64.71,64.72,2200.0,57.4956,57.5045,57.4867,57.4956,2200.0
2013-11-11 14:40:00,64.74,64.74,64.71,64.71,1000.0,57.5134,57.5134,57.4867,57.4867,1000.0
2013-11-11 14:50:00,64.71,64.75,64.71,64.75,2800.0,57.4867,57.5223,57.4867,57.5223,2800.0
2013-11-11 15:00:00,64.74,64.74,64.54,64.54,54700.0,57.5134,57.5134,57.3357,57.3357,54700.0
2013-11-11 15:10:00,64.54,64.63,64.45,64.56,34600.0,57.3357,57.4157,57.2558,57.3535,34600.0
2013-11-11 15:20:00,64.56,64.61,64.51,64.51,7700.0,57.3535,57.3979,57.3091,57.3091,7700.0
2013-11-11 15:30:00,64.51,64.64,64.51,64.64,9500.0,57.3091,57.4246,57.3091,57.4246,9500.0
2013-11-11 15:40:00,64.64,64.7,64.63,64.63,11100.0,57.4246,57.4779,57.4157,57.4157,11100.0
2013-11-11 15:50:00,64.63,64.66,64.6,64.65,19600.0,57.4157,57.4423,57.389,57.4334,19600.0
2013-11-12 09:30:00,64.6,64.65,64.41,64.44,4200.0,57.389,57.4334,57.2202,57.2469,4200.0
2013-11-12 09:40:00,64.49,64.61,64.42,64.56,800.0,57.2913,57.3979,57.2291,57.3535,800.0
2013-11-12 09:50:00,64.56,64.64,64.44,64.51,7000.0,57.3535,57.4246,57.2469,57.3091,7000.0
2013-11-12 10:00:00,64.5,64.64,64.38,64.43,9400.0,57.3002,57.4246,57.1936,57.238,9400.0
2013-11-12 10:10:00,64.46,64.77,64.46,64.7,8200.0,57.2647,57.54,57.2647,57.4779,8200.0
2013-11-12 10:20:00,64.75,64.75,64.62,64.68,6200.0,57.5223,57.5223,57.4068,57.4601,6200.0
2013-11-12 10:30:00,64.63,64.63,64.6,64.61,600.0,57.4157,57.4157,57.389,57.3979,600.0
2013-11-12 10:40:00,64.6,64.7,64.6,64.67,5400.0,57.389,57.4779,57.389,57.4512,5400.0
2013-11-12 10:50:00,64.67,64.67,64.51,64.53,9200.0,57.4512,57.4512,57.3091,57.3268,9200.0
2013-11-12 11:00:00,64.6,64.61,64.5,64.5,10300.0,57.389,57.3979,57.3002,57.3002,10300.0
2013-11-12 11:10:00,64.5,64.56,64.5,64.52,3400.0,57.3002,57.3535,57.3002,57.318,3400.0
2013-11-12 11:20:00,64.53,64.61,64.51,64.61,5400.0,57.3268,57.3979,57.3091,57.3979,5400.0
2013-11-12 11:30:00,64.6,64.61,64.46,64.46,8900.0,57.389,57.3979,57.2647,57.2647,8900.0
2013-11-12 11:40:00,64.48,64.53,64.46,64.53,5900.0,57.2824,57.3268,57.2647,57.3268,5900.0
2013-11-12 11:50:00,64.52,64.54,64.51,64.53,7900.0,57.318,57.3357,57.3091,57.3268,7900.0
2013-11-12 12:00:00,64.53,64.59,64.51,64.58,21800.0,57.3268,57.3801,57.3091,57.3713,21800.0
2013-11-12 12:10:00,64.57,64.66,64.52,64.66,5100.0,57.3624,57.4423,57.318,57.4423,5100.0
2013-11-12 12:20:00,64.64,64.72,64.62,64.68,12500.0,57.4246,57.4956,57.4068,57.4601,12500.0
2013-11-12 12:30:00,64.68,64.69,64.59,64.68,9000.0,57.4601,57.469,57.3801,57.4601,9000.0
2013-11-12 12:40:00,64.66,64.78,64.66,64.76,5300.0,57.4423,57.5489,57.4423,57.5312,5300.0
2013-11-12 12:50:00,64.76,64.78,64.69,64.7,9600.0,57.5312,57.5489,57.469,57.4779,9600.0
2013-11-12 13:00:00,64.72,64.78,64.72,64.77,4800.0,57.4956,57.5489,57.4956,57.54,4800.0
2013-11-12 13:10:00,64.8,64.8,64.75,64.78,8100.0,57.5667,57.5667,57.5223,57.5489,8100.0
2013-11-12 13:20:00,64.78,64.79,64.71,64.73,10200.0,57.5489,57.5578,57.4867,57.5045,10200.0
2013-11-12 13:30:00,64.72,64.76,64.64,64.65,6200.0,57.4956,57.5312,57.4246,57.4334,6200.0
2013-11-12 13:40:00,64.66,64.69,64.64,64.69,5700.0,57.4423,57.469,57.4246,57.469,5700.0
2013-11-12 13:50:00,64.69,64.73,64.67,64.71,8800.0,57.469,57.5045,57.4512,57.4867,8800.0
2013-11-12 14:00:00,64.71,64.77,64.71,64.73,9500.0,57.4867,57.54,57.4867,57.5045,9500.0
2013-11-12 14:10:00,64.73,64.79,64.73,64.77,8600.0,57.5045,57.5578,57.5045,57.54,8600.0
2013-11-12 14:20:00,64.78,64.8,64.75,64.75,13900.0,57.5489,57.5667,57.5223,57.5223,13900.0
2013-11-12 14:30:00,64.75,64.79,64.7,64.76,10900.0,57.5223,57.5578,57.4779,57.5312,10900.0
2013-11-12 14:40:00,64.76,64.86,64.76,64.85,9700.0,57.5312,57.62,57.5312,57.6111,9700.0
2013-11-12 14:50:00,64.86,65.0,64.85,64.97,10600.0,57.62,57.7444,57.6111,57.7177,10600.0
2013-11-12 15:00:00,64.99,65.1,64.99,65.06,36300.0,57.7355,57.8332,57.7355,57.7977,36300.0
2013-11-12 15:10:00,65.07,65.11,65.04,65.11,11500.0,57.8066,57.8421,57.7799,57.8421,11500.0
2013-11-12 15:20:00,65.1,65.15,65.06,65.06,14800.0,57.8332,57.8776,57.7977,57.7977,14800.0
2013-11-12 15:30:00,65.03,65.06,64.96,64.97,17500.0,57.771,57.7977,57.7088,57.7177,17500.0
2013-11-12 15:40:00,64.97,65.0,64.92,64.94,22000.0,57.7177,57.7444,57.6733,57.6911,22000.0
2013-11-12 15:50:00,64.94,65.13,64.93,65.09,52100.0,57.6911,57.8599,57.6822,57.8243,52100.0
2013-11-13 09:30:00,64.81,65.14,64.66,64.9,15500.0,57.5756,57.8687,57.4423,57.6555,15500.0
2013-11-13 09:40:00,64.85,64.92,64.72,64.83,8100.0,57.6111,57.6733,57.4956,57.5933,8100.0
2013-11-13 09:50:00,64.84,64.89,64.69,64.82,8300.0,57.6022,57.6467,57.469,57.5845,8300.0
2013-11-13 10:00:00,64.86,64.97,64.79,64.84,19200.0,57.62,57.7177,57.5578,57.6022,19200.0
2013-11-13 10:10:00,64.88,64.89,64.71,64.78,9800.0,57.6378,57.6467,57.4867,57.5489,9800.0
2013-11-13 10:20:00,64.78,64.84,64.75,64.84,7800.0,57.5489,57.6022,57.5223,57.6022,7800.0
2013-11-13 10:30:00,64.87,64.89,64.82,64.83,7200.0,57.6289,57.6467,57.5845,57.5933,7200.0
2013-11-13 10:40:00,64.83,64.95,64.83,64.87,7400.0,57.5933,57.7,57.5933,57.6289,7400.0
2013-11-13 10:50:00,64.86,64.93,64.85,64.88,5400.0,57.62,57.6822,57.6111,57.6378,5400.0
2013-11-13 11:00:00,64.87,64.95,64.87,64.92,5600.0,57.6289,57.7,57.6289,57.6733,5600.0
2013-11-13 11:10:00,64.92,64.93,64.73,64.73,12200.0,57.6733,57.6822,57.5045,57.5045,12200.0
2013-11-13 11:20:00,64.73,64.8,64.72,64.78,15700.0,57.5045,57.5667,57.4956,57.5489,15700.0
2013-11-13 11:30:00,64.77,64.9,64.74,64.86,10500.0,57.54,57.6555,57.5134,57.62,10500.0
2013-11-13 11:40:00,64.87,64.93,64.85,64.91,12400.0,57.6289,57.6822,57.6111,57.6644,12400.0
2013-11-13 11:50:00,64.91,64.95,64.86,64.93,8500.0,57.6644,57.7,57.62,57.6822,8500.0
2013-11-13 12:00:00,64.94,65.0,64.91,64.97,7500.0,57.6911,57.7444,57.6644,57.7177,7500.0
2013-11-13 12:10:00,64.96,64.99,64.92,64.99,6200.0,57.7088,57.7355,57.6733,57.7355,6200.0
2013-11-13 12:20:00,65.0,65.07,64.95,64.96,9000.0,57.7444,57.8066,57.7,57.7088,9000.0
2013-11-13 12:30:00,64.99,64.99,64.92,64.92,9700.0,57.7355,57.7355,57.6733,57.6733,9700.0
2013-11-13 12:40:00,64.92,64.99,64.91,64.97,6300.0,57.6733,57.7355,57.6644,57.7177,6300.0
2013-11-13 12:50:00,64.98,65.05,64.97,65.03,6600.0,57.7266,57.7888,57.7177,57.771,6600.0
2013-11-13 13:00:00,65.04,65.09,65.03,65.07,8600.0,57.7799,57.8243,57.771,57.8066,8600.0
2013-11-13 13:10:00,65.08,65.11,64.98,65.02,16900.0,57.8154,57.8421,57.7266,57.7621,16900.0
2013-11-13 13:20:00,65.06,65.14,65.03,65.13,6300.0,57.7977,57.8687,57.771,57.8599,6300.0
2013-11-13 13:30:00,65.13,65.14,65.06,65.11,8200.0,57.8599,57.8687,57.7977,57.8421,8200.0
2013-11-13 13:40:00,65.11,65.21,65.09,65.2,13000.0,57.8421,57.9309,57.8243,57.922,13000.0
2013-11-13 13:50:00,65.2,65.31,65.2,65.31,30300.0,57.922,58.0198,57.922,58.0198,30300.0
2013-11-13 14:00:00,65.31,65.37,65.29,65.37,9300.0,58.0198,58.0731,58.002,58.0731,9300.0
2013-11-13 14:10:00,65.38,65.41,65.37,65.38,10900.0,58.082,58.1086,58.0731,58.082,10900.0
2013-11-13 14:20:00,65.38,65.42,65.37,65.37,5900.0,58.082,58.1175,58.0731,58.0731,5900.0
2013-11-13 14:30:00,65.37,65.37,65.33,65.36,9500.0,58.0731,58.0731,58.0375,58.0642,9500.0
2013-11-13 14:40:00,65.37,65.39,65.35,65.39,9700.0,58.0731,58.0908,58.0553,58.0908,9700.0
2013-11-13 14:50:00,65.41,65.42,65.3,65.3,10100.0,58.1086,58.1175,58.0109,58.0109,10100.0
2013-11-13 15:00:00,65.3,65.4,65.29,65.33,17000.0,58.0109,58.0997,58.002,58.0375,17000.0
2013-11-13 15:10:00,65.34,65.47,65.34,65.46,14500.0,58.0464,58.1619,58.0464,58.153,14500.0
2013-11-13 15:20:00,65.47,65.5,65.43,65.5,19300.0,58.1619,58.1886,58.1264,58.1886,19300.0
2013-11-13 15:30:00,65.48,65.56,65.47,65.53,22600.0,58.1708,58.2419,58.1619,58.2152,22600.0
2013-11-13 15:40:00,65.53,65.72,65.53,65.72,42300.0,58.2152,58.384,58.2152,58.384,42300.0
2013-11-13 15:50:00,65.72,65.8,65.68,65.79,74900.0,58.384,58.4551,58.3485,58.4462,74900.0
2013-11-14 09:30:00,65.91,66.0,65.61,65.97,5000.0,58.5528,58.6327,58.2863,58.6061,5000.0
2013-11-14 09:40:00,65.93,65.93,65.74,65.79,1700.0,58.5706,58.5706,58.4018,58.4462,1700.0
2013-11-14 09:50:00,65.8,65.88,65.71,65.81,9300.0,58.4551,58.5261,58.3751,58.464,9300.0
2013-11-14 10:00:00,65.78,65.88,65.68,65.79,4800.0,58.4373,58.5261,58.3485,58.4462,4800.0
2013-11-14 10:10:00,65.8,66.01,65.8,65.98,6500.0,58.4551,58.6416,58.4551,58.615,6500.0
2013-11-14 10:20:00,65.98,66.01,65.83,65.83,5000.0,58.615,58.6416,58.4817,58.4817,5000.0
2013-11-14 10:30:00,65.85,66.04,65.85,65.99,5000.0,58.4995,58.6683,58.4995,58.6239,5000.0
2013-11-14 10:40:00,66.0,66.0,65.89,65.97,9200.0,58.6327,58.6327,58.535,58.6061,9200.0
2013-11-14 10:50:00,65.94,65.97,65.91,65.91,4600.0,58.5794,58.6061,58.5528,58.5528,4600.0
2013-11-14 11:00:00,65.9,66.0,65.87,66.0,10200.0,58.5439,58.6327,58.5173,58.6327,10200.0
2013-11-14 11:10:00,65.98,66.1,65.98,66.07,6200.0,58.615,58.7216,58.615,58.6949,6200.0
2013-11-14 11:20:00,66.09,66.19,66.08,66.09,6500.0,58.7127,58.8015,58.7038,58.7127,6500.0
2013-11-14 11:30:00,66.07,66.12,65.94,65.94,18300.0,58.6949,58.7394,58.5794,58.5794,18300.0
2013-11-14 11:40:00,65.95,66.1,65.95,66.1,5500.0,58.5883,58.7216,58.5883,58.7216,5500.0
2013-11-14 11:50:00,66.09,66.18,66.07,66.16,7100.0,58.7127,58.7927,58.6949,58.7749,7100.0
2013-11-14 12:00:00,66.13,66.13,66.04,66.08,4000.0,58.7482,58.7482,58.6683,58.7038,4000.0
2013-11-14 12:10:00,66.09,66.12,66.07,66.09,5100.0,58.7127,58.7394,58.6949,58.7127,5100.0
2013-11-14 12:20:00,66.09,66.16,66.09,66.13,6400.0,58.7127,58.7749,58.7127,58.7482,6400.0
2013-11-14 12:30:00,66.12,66.15,66.12,66.12,2900.0,58.7394,58.766,58.7394,58.7394,2900.0
2013-11-14 12:40:00,66.12,66.13,66.1,66.13,3400.0,58.7394,58.7482,58.7216,58.7482,3400.0
2013-11-14 12:50:00,66.12,66.13,66.04,66.07,6800.0,58.7394,58.7482,58.6683,58.6949,6800.0
2013-11-14 13:00:00,66.06,66.12,66.04,66.07,4900.0,58.6861,58.7394,58.6683,58.6949,4900.0
2013-11-14 13:10:00,66.07,66.07,66.01,66.07,3400.0,58.6949,58.6949,58.6416,58.6949,3400.0
2013-11-14 13:20:00,66.08,66.1,66.07,66.07,3000.0,58.7038,58.7216,58.6949,58.6949,3000.0
2013-11-14 13:30:00,66.04,66.07,66.03,66.05,4200.0,58.6683,58.6949,58.6594,58.6772,4200.0
2013-11-14 13:40:00,66.05,66.12,66.04,66.11,3300.0,58.6772,58.7394,58.6683,58.7305,3300.0
2013-11-14 13:50:00,66.1,66.14,66.06,66.08,4200.0,58.7216,58.7571,58.6861,58.7038,4200.0
2013-11-14 14:00:00,66.08,66.09,66.01,66.01,6400.0,58.7038,58.7127,58.6416,58.6416,6400.0
2013-11-14 14:10:00,66.02,66.07,66.02,66.06,5500.0,58.6505,58.6949,58.6505,58.6861,5500.0
2013-11-14 14:20:00,66.07,66.08,66.04,66.08,6200.0,58.6949,58.7038,58.6683,58.7038,6200.0
2013-11-14 14:30:00,66.07,66.09,66.04,66.05,7200.0,58.6949,58.7127,58.6683,58.6772,7200.0
2013-11-14 14:40:00,66.06,66.19,66.05,66.17,6100.0,58.6861,58.8015,58.6772,58.7838,6100.0
2013-11-14 14:50:00,66.16,66.19,66.13,66.19,9800.0,58.7749,58.8015,58.7482,58.8015,9800.0
2013-11-14 15:00:00,66.21,66.24,66.21,66.24,10400.0,58.8193,58.846,58.8193,58.846,10400.0
2013-11-14 15:10:00,66.25,66.28,66.22,66.24,12600.0,58.8548,58.8815,58.8282,58.846,12600.0
2013-11-14 15:20:00,66.26,66.3,66.23,66.28,19300.0,58.8637,58.8993,58.8371,58.8815,19300.0
2013-11-14 15:30:00,66.26,66.27,66.2,66.25,15000.0,58.8637,58.8726,58.8104,58.8548,15000.0
2013-11-14 15:40:00,66.27,66.27,66.1,66.12,58900.0,58.8726,58.8726,58.7216,58.7394,58900.0
2013-11-14 15:50:00,66.12,66.25,66.12,66.22,51200.0,58.7394,58.8548,58.7394,58.8282,51200.0
2013-11-15 09:30:00,66.18,66.51,66.18,66.35,48400.0,58.7927,59.0858,58.7927,58.9437,48400.0
2013-11-15 09:40:00,66.35,66.7,66.31,66.57,14800.0,58.9437,59.2546,58.9081,59.1391,14800.0
2013-11-15 09:50:00,66.57,66.57,66.24,66.32,21300.0,59.1391,59.1391,58.846,58.917,21300.0
2013-11-15 10:00:00,66.34,66.43,66.24,66.31,17100.0,58.9348,59.0147,58.846,58.9081,17100.0
2013-11-15 10:10:00,66.31,66.35,66.14,66.18,21000.0,58.9081,58.9437,58.7571,58.7927,21000.0
2013-11-15 10:20:00,66.16,66.21,66.02,66.03,11400.0,58.7749,58.8193,58.6505,58.6594,11400.0
2013-11-15 10:30:00,66.02,66.04,65.89,65.93,18200.0,58.6505,58.6683,58.535,58.5706,18200.0
2013-11-15 10:40:00,65.93,66.0,65.83,65.94,17600.0,58.5706,58.6327,58.4817,58.5794,17600.0
2013-11-15 10:50:00,65.98,66.02,65.94,65.94,5400.0,58.615,58.6505,58.5794,58.5794,5400.0
2013-11-15 11:00:00,65.94,65.94,65.88,65.92,9700.0,58.5794,58.5794,58.5261,58.5617,9700.0
2013-11-15 11:10:00,65.9,65.9,65.81,65.83,11200.0,58.5439,58.5439,58.464,58.4817,11200.0
2013-11-15 11:20:00,65.84,65.9,65.79,65.79,22600.0,58.4906,58.5439,58.4462,58.4462,22600.0
2013-11-15 11:30:00,65.79,65.8,65.68,65.68,10800.0,58.4462,58.4551,58.3485,58.3485,10800.0
2013-11-15 11:40:00,65.7,65.71,65.65,65.69,8700.0,58.3662,58.3751,58.3218,58.3574,8700.0
2013-11-15 11:50:00,65.7,65.72,65.6,65.69,6000.0,58.3662,58.384,58.2774,58.3574,6000.0
2013-11-15 12:00:00,65.69,65.79,65.67,65.75,10900.0,58.3574,58.4462,58.3396,58.4107,10900.0
2013-11-15 12:10:00,65.75,65.83,65.71,65.81,4500.0,58.4107,58.4817,58.3751,58.464,4500.0
2013-11-15 12:20:00,65.83,65.84,65.79,65.79,10900.0,58.4817,58.4906,58.4462,58.4462,10900.0
2013-11-15 12:30:00,65.78,65.84,65.78,65.83,7200.0,58.4373,58.4906,58.4373,58.4817,7200.0
2013-11-15 12:40:00,65.83,65.88,65.81,65.84,11100.0,58.4817,58.5261,58.464,58.4906,11100.0
2013-11-15 12:50:00,65.84,65.93,65.83,65.91,5700.0,58.4906,58.5706,58.4817,58.5528,5700.0
2013-11-15 13:00:00,65.93,66.0,65.91,65.98,6500.0,58.5706,58.6327,58.5528,58.615,6500.0
2013-11-15 13:10:00,66.02,66.1,66.02,66.09,6600.0,58.6505,58.7216,58.6505,58.7127,6600.0
2013-11-15 13:20:00,66.08,66.13,66.04,66.13,8700.0,58.7038,58.7482,58.6683,58.7482,8700.0
2013-11-15 13:30:00,66.11,66.19,66.07,66.16,11100.0,58.7305,58.8015,58.6949,58.7749,11100.0
2013-11-15 13:40:00,66.16,66.21,66.13,66.16,20900.0,58.7749,58.8193,58.7482,58.7749,20900.0
2013-11-15 13:50:00,66.18,66.19,66.12,66.14,4600.0,58.7927,58.8015,58.7394,58.7571,4600.0
2013-11-15 14:00:00,66.13,66.28,66.13,66.28,8800.0,58.7482,58.8815,58.7482,58.8815,8800.0
2013-11-15 14:10:00,66.3,66.32,66.23,66.28,13900.0,58.8993,58.917,58.8371,58.8815,13900.0
2013-11-15 14:20:00,66.29,66.34,66.18,66.23,19600.0,58.8904,58.9348,58.7927,58.8371,19600.0
2013-11-15 14:30:00,66.27,66.34,66.24,66.28,11500.0,58.8726,58.9348,58.846,58.8815,11500.0
2013-11-15 14:40:00,66.29,66.3,66.23,66.3,8600.0,58.8904,58.8993,58.8371,58.8993,8600.0
2013-11-15 14:50:00,66.32,66.32,66.18,66.18,12200.0,58.917,58.917,58.7927,58.7927,12200.0
2013-11-15 15:00:00,66.2,66.32,66.19,66.3,9200.0,58.8104,58.917,58.8015,58.8993,9200.0
2013-11-15 15:10:00,66.32,66.46,66.31,66.46,24400.0,58.917,59.0414,58.9081,59.0414,24400.0
2013-11-15 15:20:00,66.45,66.49,66.42,66.49,12200.0,59.0325,59.0681,59.0059,59.0681,12200.0
2013-11-15 15:30:00,66.48,66.48,66.38,66.4,17500.0,59.0592,59.0592,58.9703,58.9881,17500.0
2013-11-15 15:40:00,66.4,66.45,66.38,66.41,33400.0,58.9881,59.0325,58.9703,58.997,33400.0
2013-11-15 15:50:00,66.42,66.47,66.39,66.42,48200.0,59.0059,59.0503,58.9792,59.0059,48200.0
2013-11-18 09:30:00,66.47,66.49,66.21,66.47,5800.0,59.0503,59.0681,58.8193,59.0503,5800.0
2013-11-18 09:40:00,66.38,66.47,66.22,66.29,3300.0,58.9703,59.0503,58.8282,58.8904,3300.0
2013-11-18 09:50:00,66.32,66.4,66.25,66.31,3600.0,58.917,58.9881,58.8548,58.9081,3600.0
2013-11-18 10:00:00,66.24,66.5,66.18,66.5,8400.0,58.846,59.0769,58.7927,59.0769,8400.0
2013-11-18 10:10:00,66.46,66.55,66.42,66.55,4000.0,59.0414,59.1214,59.0059,59.1214,4000.0
2013-11-18 10:20:00,66.56,66.62,66.56,66.59,2000.0,59.1302,59.1835,59.1302,59.1569,2000.0
2013-11-18 10:30:00,66.6,66.62,66.52,66.52,6500.0,59.1658,59.1835,59.0947,59.0947,6500.0
2013-11-18 10:40:00,66.47,66.49,66.39,66.42,4900.0,59.0503,59.0681,58.9792,59.0059,4900.0
2013-11-18 10:50:00,66.45,66.46,66.33,66.33,6300.0,59.0325,59.0414,58.9259,58.9259,6300.0
2013-11-18 11:00:00,66.31,66.43,66.31,66.43,5000.0,58.9081,59.0147,58.9081,59.0147,5000.0
2013-11-18 11:10:00,66.43,66.44,66.37,66.38,3500.0,59.0147,59.0236,58.9614,58.9703,3500.0
2013-11-18 11:20:00,66.38,66.41,66.36,66.38,4800.0,58.9703,58.997,58.9526,58.9703,4800.0
2013-11-18 11:30:00,66.39,66.42,66.36,66.39,5500.0,58.9792,59.0059,58.9526,58.9792,5500.0
2013-11-18 11:40:00,66.39,66.45,66.38,66.45,2600.0,58.9792,59.0325,58.9703,59.0325,2600.0
2013-11-18 11:50:00,66.44,66.49,66.42,66.45,7100.0,59.0236,59.0681,59.0059,59.0325,7100.0
2013-11-18 12:00:00,66.46,66.48,66.45,66.46,1800.0,59.0414,59.0592,59.0325,59.0414,1800.0
2013-11-18 12:10:00,66.46,66.47,66.42,66.44,3000.0,59.0414,59.0503,59.0059,59.0236,3000.0
2013-11-18 12:20:00,66.43,66.48,66.43,66.46,3500.0,59.0147,59.0592,59.0147,59.0414,3500.0
2013-11-18 12:30:00,66.45,66.51,66.43,66.43,2400.0,59.0325,59.0858,59.0147,59.0147,2400.0
2013-11-18 12:40:00,66.43,66.47,66.4,66.43,3000.0,59.0147,59.0503,58.9881,59.0147,3000.0
2013-11-18 12:50:00,66.44,66.48,66.43,66.46,2400.0,59.0236,59.0592,59.0147,59.0414,2400.0
2013-11-18 13:00:00,66.44,66.48,66.42,66.46,4000.0,59.0236,59.0592,59.0059,59.0414,4000.0
2013-11-18 13:10:00,66.46,66.61,66.46,66.58,6000.0,59.0414,59.1747,59.0414,59.148,6000.0
2013-11-18 13:20:00,66.6,66.65,66.58,66.62,2100.0,59.1658,59.2102,59.148,59.1835,2100.0
2013-11-18 13:30:00,66.63,66.67,66.61,66.62,3800.0,59.1924,59.228,59.1747,59.1835,3800.0
2013-11-18 13:40:00,66.62,66.62,66.54,66.58,18500.0,59.1835,59.1835,59.1125,59.148,18500.0
2013-11-18 13:50:00,66.63,66.63,66.58,66.61,4200.0,59.1924,59.1924,59.148,59.1747,4200.0
2013-11-18 14:00:00,66.63,66.63,66.61,66.61,4200.0,59.1924,59.1924,59.1747,59.1747,4200.0
2013-11-18 14:10:00,66.62,66.62,66.6,66.61,4000.0,59.1835,59.1835,59.1658,59.1747,4000.0
2013-11-18 14:20:00,66.6,66.67,66.59,66.66,5800.0,59.1658,59.228,59.1569,59.2191,5800.0
2013-11-18 14:30:00,66.65,66.65,66.6,66.6,18700.0,59.2102,59.2102,59.1658,59.1658,18700.0
2013-11-18 14:40:00,66.6,66.61,66.57,66.57,11200.0,59.1658,59.1747,59.1391,59.1391,11200.0
2013-11-18 14:50:00,66.54,66.6,66.54,66.55,6900.0,59.1125,59.1658,59.1125,59.1214,6900.0
2013-11-18 15:00:00,66.55,66.55,66.49,66.49,11900.0,59.1214,59.1214,59.0681,59.0681,11900.0
2013-11-18 15:10:00,66.48,66.57,66.37,66.5,31200.0,59.0592,59.1391,58.9614,59.0769,31200.0
2013-11-18 15:20:00,66.5,66.55,66.42,66.55,16200.0,59.0769,59.1214,59.0059,59.1214,16200.0
2013-11-18 15:30:00,66.49,66.5,66.38,66.47,16900.0,59.0681,59.0769,58.9703,59.0503,16900.0
2013-11-18 15:40:00,66.49,66.53,66.47,66.49,20600.0,59.0681,59.1036,59.0503,59.0681,20600.0
2013-11-18 15:50:00,66.5,66.59,66.47,66.57,44700.0,59.0769,59.1569,59.0503,59.1391,44700.0
2013-11-19 09:30:00,66.49,66.65,66.49,66.56,4300.0,59.0681,59.2102,59.0681,59.1302,4300.0
2013-11-19 09:40:00,66.54,66.62,66.31,66.52,5500.0,59.1125,59.1835,58.9081,59.0947,5500.0
2013-11-19 09:50:00,66.59,66.88,66.58,66.82,7600.0,59.1569,59.4145,59.148,59.3612,7600.0
2013-11-19 10:00:00,66.82,66.84,66.69,66.69,7300.0,59.3612,59.379,59.2457,59.2457,7300.0
2013-11-19 10:10:00,66.69,66.75,66.65,66.74,3100.0,59.2457,59.299,59.2102,59.2901,3100.0
2013-11-19 10:20:00,66.72,66.75,66.68,66.7,3600.0,59.2724,59.299,59.2368,59.2546,3600.0
2013-11-19 10:30:00,66.69,66.89,66.66,66.85,8500.0,59.2457,59.4234,59.2191,59.3879,8500.0
2013-11-19 10:40:00,66.83,66.95,66.82,66.89,10600.0,59.3701,59.4767,59.3612,59.4234,10600.0
2013-11-19 10:50:00,66.84,66.9,66.82,66.86,10900.0,59.379,59.4323,59.3612,59.3968,10900.0
2013-11-19 11:00:00,66.83,66.84,66.74,66.82,6600.0,59.3701,59.379,59.2901,59.3612,6600.0
2013-11-19 11:10:00,66.76,66.86,66.74,66.83,12800.0,59.3079,59.3968,59.2901,59.3701,12800.0
2013-11-19 11:20:00,66.81,66.86,66.78,66.78,29400.0,59.3523,59.3968,59.3257,59.3257,29400.0
2013-11-19 11:30:00,66.78,66.88,66.78,66.79,13100.0,59.3257,59.4145,59.3257,59.3346,13100.0
2013-11-19 11:40:00,66.78,66.81,66.71,66.8,4400.0,59.3257,59.3523,59.2635,59.3434,4400.0
2013-11-19 11:50:00,66.79,66.84,66.72,66.8,5900.0,59.3346,59.379,59.2724,59.3434,5900.0
2013-11-19 12:00:00,66.77,66.97,66.75,66.96,31300.0,59.3168,59.4945,59.299,59.4856,31300.0
2013-11-19 12:10:00,66.95,66.96,66.87,66.89,5200.0,59.4767,59.4856,59.4056,59.4234,5200.0
2013-11-19 12:20:00,66.91,66.99,66.88,66.89,28300.0,59.4412,59.5122,59.4145,59.4234,28300.0
2013-11-19 12:30:00,66.88,66.89,66.78,66.81,16400.0,59.4145,59.4234,59.3257,59.3523,16400.0
2013-11-19 12:40:00,66.82,66.87,66.8,66.8,8900.0,59.3612,59.4056,59.3434,59.3434,8900.0
2013-11-19 12:50:00,66.81,66.81,66.73,66.77,9300.0,59.3523,59.3523,59.2813,59.3168,9300.0
2013-11-19 13:00:00,66.75,66.88,66.74,66.83,18900.0,59.299,59.4145,59.2901,59.3701,18900.0
2013-11-19 13:10:00,66.8,66.83,66.78,66.83,4200.0,59.3434,59.3701,59.3257,59.3701,4200.0
2013-11-19 13:20:00,66.81,66.89,66.71,66.71,40400.0,59.3523,59.4234,59.2635,59.2635,40400.0
2013-11-19 13:30:00,66.7,66.72,66.65,66.68,8100.0,59.2546,59.2724,59.2102,59.2368,8100.0
2013-11-19 13:40:00,66.64,66.68,66.61,66.65,2200.0,59.2013,59.2368,59.1747,59.2102,2200.0
2013-11-19 13:50:00,66.61,66.7,66.57,66.63,40100.0,59.1747,59.2546,59.1391,59.1924,40100.0
2013-11-19 14:00:00,66.66,66.86,66.65,66.82,24700.0,59.2191,59.3968,59.2102,59.3612,24700.0
2013-11-19 14:10:00,66.83,66.91,66.69,66.9,30200.0,59.3701,59.4412,59.2457,59.4323,30200.0
2013-11-19 14:20:00,66.89,66.89,66.79,66.81,14400.0,59.4234,59.4234,59.3346,59.3523,14400.0
2013-11-19 14:30:00,66.81,66.86,66.76,66.82,14000.0,59.3523,59.3968,59.3079,59.3612,14000.0
2013-11-19 14:40:00,66.84,66.87,66.81,66.84,3600.0,59.379,59.4056,59.3523,59.379,3600.0
2013-11-19 14:50:00,66.8,66.86,66.8,66.84,7200.0,59.3434,59.3968,59.3434,59.379,7200.0
2013-11-19 15:00:00,66.84,66.9,66.81,66.89,8900.0,59.379,59.4323,59.3523,59.4234,8900.0
2013-11-19 15:10:00,66.87,66.99,66.87,66.94,18000.0,59.4056,59.5122,59.4056,59.4678,18000.0
2013-11-19 15:20:00,66.94,66.97,66.86,66.9,19300.0,59.4678,59.4945,59.3968,59.4323,19300.0
2013-11-19 15:30:00,66.88,66.93,66.79,66.79,44200.0,59.4145,59.4589,59.3346,59.3346,44200.0
2013-11-19 15:40:00,66.75,66.8,66.72,66.74,13200.0,59.299,59.3434,59.2724,59.2901,13200.0
2013-11-19 15:50:00,66.75,66.82,66.7,66.79,39100.0,59.299,59.3612,59.2546,59.3346,39100.0
2013-11-20 09:30:00,67.0,67.0,66.56,66.8,28700.0,59.5211,59.5211,59.1302,59.3434,28700.0
2013-11-20 09:40:00,66.87,66.88,66.72,66.79,6500.0,59.4056,59.4145,59.2724,59.3346,6500.0
2013-11-20 09:50:00,66.74,66.88,66.71,66.87,10700.0,59.2901,59.4145,59.2635,59.4056,10700.0
2013-11-20 10:00:00,66.89,66.97,66.78,66.97,11500.0,59.4234,59.4945,59.3257,59.4945,11500.0
2013-11-20 10:10:00,66.97,67.17,66.97,67.16,8500.0,59.4945,59.6721,59.4945,59.6633,8500.0
2013-11-20 10:20:00,67.17,67.36,67.1,67.16,20700.0,59.6721,59.8409,59.61,59.6633,20700.0
2013-11-20 10:30:00,67.16,67.28,67.03,67.06,9000.0,59.6633,59.7699,59.5478,59.5744,9000.0
2013-11-20 10:40:00,67.01,67.18,67.0,67.15,12800.0,59.53,59.681,59.5211,59.6544,12800.0
2013-11-20 10:50:00,67.15,67.16,67.03,67.07,4300.0,59.6544,59.6633,59.5478,59.5833,4300.0
2013-11-20 11:00:00,67.09,67.16,67.05,67.14,27600.0,59.6011,59.6633,59.5655,59.6455,27600.0
2013-11-20 11:10:00,67.15,67.15,67.06,67.1,8700.0,59.6544,59.6544,59.5744,59.61,8700.0
2013-11-20 11:20:00,67.12,67.18,67.11,67.11,7400.0,59.6277,59.681,59.6188,59.6188,7400.0
2013-11-20 11:30:00,67.14,67.19,67.1,67.14,4700.0,59.6455,59.6899,59.61,59.6455,4700.0
2013-11-20 11:40:00,67.14,67.16,67.07,67.15,18900.0,59.6455,59.6633,59.5833,59.6544,18900.0
2013-11-20 11:50:00,67.15,67.19,67.14,67.18,4900.0,59.6544,59.6899,59.6455,59.681,4900.0
2013-11-20 12:00:00,67.2,67.26,67.11,67.14,4400.0,59.6988,59.7521,59.6188,59.6455,4400.0
2013-11-20 12:10:00,67.12,67.16,67.1,67.14,3300.0,59.6277,59.6633,59.61,59.6455,3300.0
2013-11-20 12:20:00,67.14,67.14,67.07,67.12,8000.0,59.6455,59.6455,59.5833,59.6277,8000.0
2013-11-20 12:30:00,67.12,67.14,67.06,67.12,16900.0,59.6277,59.6455,59.5744,59.6277,16900.0
2013-11-20 12:40:00,67.12,67.18,67.12,67.18,5900.0,59.6277,59.681,59.6277,59.681,5900.0
2013-11-20 12:50:00,67.17,67.17,67.12,67.14,4200.0,59.6721,59.6721,59.6277,59.6455,4200.0
2013-11-20 13:00:00,67.12,67.14,67.11,67.12,3900.0,59.6277,59.6455,59.6188,59.6277,3900.0
2013-11-20 13:10:00,67.13,67.15,67.1,67.14,7200.0,59.6366,59.6544,59.61,59.6455,7200.0
2013-11-20 13:20:00,67.11,67.13,67.06,67.11,5900.0,59.6188,59.6366,59.5744,59.6188,5900.0
2013-11-20 13:30:00,67.11,67.14,67.11,67.14,4700.0,59.6188,59.6455,59.6188,59.6455,4700.0
2013-11-20 13:40:00,67.11,67.14,67.1,67.1,3400.0,59.6188,59.6455,59.61,59.61,3400.0
2013-11-20 13:50:00,67.09,67.12,67.08,67.12,4900.0,59.6011,59.6277,59.5922,59.6277,4900.0
2013-11-20 14:00:00,67.11,67.14,66.95,67.0,20200.0,59.6188,59.6455,59.4767,59.5211,20200.0
2013-11-20 14:10:00,66.98,67.07,66.88,67.07,31300.0,59.5034,59.5833,59.4145,59.5833,31300.0
2013-11-20 14:20:00,67.08,67.08,66.98,67.02,15000.0,59.5922,59.5922,59.5034,59.5389,15000.0
2013-11-20 14:30:00,67.0,67.05,66.95,66.98,19700.0,59.5211,59.5655,59.4767,59.5034,19700.0
2013-11-20 14:40:00,66.98,67.07,66.94,67.03,22600.0,59.5034,59.5833,59.4678,59.5478,22600.0
2013-11-20 14:50:00,67.03,67.05,66.95,67.01,21400.0,59.5478,59.5655,59.4767,59.53,21400.0
2013-11-20 15:00:00,67.01,67.02,66.9,66.9,19800.0,59.53,59.5389,59.4323,59.4323,19800.0
2013-11-20 15:10:00,66.9,66.97,66.88,66.91,18900.0,59.4323,59.4945,59.4145,59.4412,18900.0
2013-11-20 15:20:00,66.88,66.98,66.86,66.95,100800.0,59.4145,59.5034,59.3968,59.4767,100800.0
2013-11-20 15:30:00,66.95,66.99,66.9,66.98,22800.0,59.4767,59.5122,59.4323,59.5034,22800.0
2013-11-20 15:40:00,66.99,67.11,66.9,66.96,39400.0,59.5122,59.6188,59.4323,59.4856,39400.0
2013-11-20 15:50:00,66.95,66.99,66.86,66.94,74600.0,59.4767,59.5122,59.3968,59.4678,74600.0
2013-11-21 09:30:00,66.76,67.01,66.57,66.82,13300.0,59.5014,59.7242,59.332,59.5548,13300.0
2013-11-21 09:40:00,66.82,67.12,66.82,67.11,13600.0,59.5548,59.8222,59.5548,59.8133,13600.0
2013-11-21 09:50:00,67.06,67.1,66.92,67.02,10800.0,59.7687,59.8044,59.644,59.7331,10800.0
2013-11-21 10:00:00,66.97,67.22,66.96,67.14,30600.0,59.6885,59.9113,59.6796,59.84,30600.0
2013-11-21 10:10:00,67.13,67.29,67.13,67.28,19600.0,59.8311,59.9737,59.8311,59.9648,19600.0
2013-11-21 10:20:00,67.28,67.36,67.28,67.33,6700.0,59.9648,60.0361,59.9648,60.0094,6700.0
2013-11-21 10:30:00,67.29,67.42,67.29,67.4,3400.0,59.9737,60.0896,59.9737,60.0718,3400.0
2013-11-21 10:40:00,67.32,67.43,67.32,67.42,6400.0,60.0005,60.0985,60.0005,60.0896,6400.0
2013-11-21 10:50:00,67.41,67.45,67.34,67.37,8600.0,60.0807,60.1163,60.0183,60.045,8600.0
2013-11-21 11:00:00,67.35,67.36,67.2,67.27,6900.0,60.0272,60.0361,59.8935,59.9559,6900.0
2013-11-21 11:10:00,67.27,67.34,67.18,67.29,11700.0,59.9559,60.0183,59.8757,59.9737,11700.0
2013-11-21 11:20:00,67.3,67.33,67.25,67.32,9700.0,59.9826,60.0094,59.9381,60.0005,9700.0
2013-11-21 11:30:00,67.3,67.37,67.23,67.26,9600.0,59.9826,60.045,59.9203,59.947,9600.0
2013-11-21 11:40:00,67.25,67.28,67.22,67.27,6100.0,59.9381,59.9648,59.9113,59.9559,6100.0
2013-11-21 11:50:00,67.27,67.3,67.22,67.26,6700.0,59.9559,59.9826,59.9113,59.947,6700.0
2013-11-21 12:00:00,67.26,67.3,67.24,67.26,5100.0,59.947,59.9826,59.9292,59.947,5100.0
2013-11-21 12:10:00,67.23,67.25,67.18,67.22,8200.0,59.9203,59.9381,59.8757,59.9113,8200.0
2013-11-21 12:20:00,67.23,67.26,67.2,67.26,12700.0,59.9203,59.947,59.8935,59.947,12700.0
2013-11-21 12:30:00,67.25,67.27,67.23,67.25,4300.0,59.9381,59.9559,59.9203,59.9381,4300.0
2013-11-21 12:40:00,67.24,67.26,67.22,67.26,11200.0,59.9292,59.947,59.9113,59.947,11200.0
2013-11-21 12:50:00,67.26,67.27,67.22,67.26,6200.0,59.947,59.9559,59.9113,59.947,6200.0
2013-11-21 13:00:00,67.25,67.27,67.19,67.22,12400.0,59.9381,59.9559,59.8846,59.9113,12400.0
2013-11-21 13:10:00,67.22,67.27,67.17,67.27,12800.0,59.9113,59.9559,59.8668,59.9559,12800.0
2013-11-21 13:20:00,67.27,67.3,67.21,67.27,8600.0,59.9559,59.9826,59.9024,59.9559,8600.0
2013-11-21 13:30:00,67.26,67.28,67.24,67.26,8100.0,59.947,59.9648,59.9292,59.947,8100.0
2013-11-21 13:40:00,67.27,67.47,67.24,67.47,22200.0,59.9559,60.1342,59.9292,60.1342,22200.0
2013-11-21 13:50:00,67.47,67.49,67.41,67.42,6800.0,60.1342,60.152,60.0807,60.0896,6800.0
2013-11-21 14:00:00,67.41,67.43,67.36,67.4,6200.0,60.0807,60.0985,60.0361,60.0718,6200.0
2013-11-21 14:10:00,67.4,67.42,67.37,67.39,5700.0,60.0718,60.0896,60.045,60.0629,5700.0
2013-11-21 14:20:00,67.4,67.41,67.3,67.31,6200.0,60.0718,60.0807,59.9826,59.9916,6200.0
2013-11-21 14:30:00,67.31,67.35,67.27,67.32,6800.0,59.9916,60.0272,59.9559,60.0005,6800.0
2013-11-21 14:40:00,67.31,67.37,67.28,67.35,11800.0,59.9916,60.045,59.9648,60.0272,11800.0
2013-11-21 14:50:00,67.34,67.39,67.29,67.38,5000.0,60.0183,60.0629,59.9737,60.0539,5000.0
2013-11-21 15:00:00,67.37,67.42,67.36,67.4,9800.0,60.045,60.0896,60.0361,60.0718,9800.0
2013-11-21 15:10:00,67.4,67.43,67.35,67.41,14000.0,60.0718,60.0985,60.0272,60.0807,14000.0
2013-11-21 15:20:00,67.41,67.43,67.39,67.42,8300.0,60.0807,60.0985,60.0629,60.0896,8300.0
2013-11-21 15:30:00,67.43,67.46,67.35,67.38,16000.0,60.0985,60.1252,60.0272,60.0539,16000.0
2013-11-21 15:40:00,67.38,67.39,67.33,67.35,25300.0,60.0539,60.0629,60.0094,60.0272,25300.0
2013-11-21 15:50:00,67.35,67.48,67.33,67.47,55400.0,60.0272,60.1431,60.0094,60.1342,55400.0
2013-11-22 09:30:00,67.34,67.52,67.32,67.39,6200.0,60.0183,60.1787,60.0005,60.0629,6200.0
2013-11-22 09:40:00,67.32,67.56,67.27,67.56,10500.0,60.0005,60.2144,59.9559,60.2144,10500.0
2013-11-22 09:50:00,67.55,67.59,67.45,67.48,8700.0,60.2055,60.2411,60.1163,60.1431,8700.0
2013-11-22 10:00:00,67.49,67.57,67.43,67.51,12900.0,60.152,60.2233,60.0985,60.1698,12900.0
2013-11-22 10:10:00,67.48,67.53,67.44,67.5,14200.0,60.1431,60.1876,60.1074,60.1609,14200.0
2013-11-22 10:20:00,67.48,67.59,67.45,67.56,22100.0,60.1431,60.2411,60.1163,60.2144,22100.0
2013-11-22 10:30:00,67.56,67.57,67.46,67.57,13700.0,60.2144,60.2233,60.1252,60.2233,13700.0
2013-11-22 10:40:00,67.59,67.7,67.52,67.7,26000.0,60.2411,60.3392,60.1787,60.3392,26000.0
2013-11-22 10:50:00,67.7,67.8,67.63,67.63,16400.0,60.3392,60.4283,60.2768,60.2768,16400.0
2013-11-22 11:00:00,67.59,67.71,67.52,67.59,16800.0,60.2411,60.3481,60.1787,60.2411,16800.0
2013-11-22 11:10:00,67.57,67.67,67.56,67.6,12900.0,60.2233,60.3124,60.2144,60.25,12900.0
2013-11-22 11:20:00,67.58,67.62,67.48,67.5,14100.0,60.2322,60.2679,60.1431,60.1609,14100.0
2013-11-22 11:30:00,67.5,67.55,67.45,67.48,13000.0,60.1609,60.2055,60.1163,60.1431,13000.0
2013-11-22 11:40:00,67.48,67.49,67.42,67.43,8000.0,60.1431,60.152,60.0896,60.0985,8000.0
2013-11-22 11:50:00,67.42,67.45,67.37,67.43,7700.0,60.0896,60.1163,60.045,60.0985,7700.0
2013-11-22 12:00:00,67.45,67.51,67.42,67.48,8500.0,60.1163,60.1698,60.0896,60.1431,8500.0
2013-11-22 12:10:00,67.48,67.65,67.48,67.62,16900.0,60.1431,60.2946,60.1431,60.2679,16900.0
2013-11-22 12:20:00,67.62,67.77,67.59,67.7,9800.0,60.2679,60.4015,60.2411,60.3392,9800.0
2013-11-22 12:30:00,67.68,67.77,67.67,67.68,10900.0,60.3213,60.4015,60.3124,60.3213,10900.0
2013-11-22 12:40:00,67.66,67.67,67.61,67.61,3500.0,60.3035,60.3124,60.2589,60.2589,3500.0
2013-11-22 12:50:00,67.6,67.66,67.59,67.63,7300.0,60.25,60.3035,60.2411,60.2768,7300.0
2013-11-22 13:00:00,67.62,67.65,67.62,67.63,4800.0,60.2679,60.2946,60.2679,60.2768,4800.0
2013-11-22 13:10:00,67.63,67.65,67.57,67.64,11900.0,60.2768,60.2946,60.2233,60.2857,11900.0
2013-11-22 13:20:00,67.63,67.63,67.59,67.59,3800.0,60.2768,60.2768,60.2411,60.2411,3800.0
2013-11-22 13:30:00,67.61,67.67,67.59,67.66,6000.0,60.2589,60.3124,60.2411,60.3035,6000.0
2013-11-22 13:40:00,67.65,67.66,67.59,67.64,4700.0,60.2946,60.3035,60.2411,60.2857,4700.0
2013-11-22 13:50:00,67.65,67.66,67.57,67.61,6000.0,60.2946,60.3035,60.2233,60.2589,6000.0
2013-11-22 14:00:00,67.62,67.68,67.61,67.65,6200.0,60.2679,60.3213,60.2589,60.2946,6200.0
2013-11-22 14:10:00,67.64,67.7,67.61,67.68,4700.0,60.2857,60.3392,60.2589,60.3213,4700.0
2013-11-22 14:20:00,67.68,67.72,67.63,67.72,7000.0,60.3213,60.357,60.2768,60.357,7000.0
2013-11-22 14:30:00,67.68,67.69,67.6,67.63,11600.0,60.3213,60.3302,60.25,60.2768,11600.0
2013-11-22 14:40:00,67.63,67.72,67.63,67.7,6600.0,60.2768,60.357,60.2768,60.3392,6600.0
2013-11-22 14:50:00,67.69,67.85,67.65,67.76,34900.0,60.3302,60.4728,60.2946,60.3926,34900.0
2013-11-22 15:00:00,67.77,67.78,67.72,67.74,8200.0,60.4015,60.4105,60.357,60.3748,8200.0
2013-11-22 15:10:00,67.74,67.84,67.68,67.84,37300.0,60.3748,60.4639,60.3213,60.4639,37300.0
2013-11-22 15:20:00,67.84,67.84,67.75,67.75,19700.0,60.4639,60.4639,60.3837,60.3837,19700.0
2013-11-22 15:30:00,67.75,67.79,67.71,67.76,14400.0,60.3837,60.4194,60.3481,60.3926,14400.0
2013-11-22 15:40:00,67.77,67.87,67.75,67.86,29800.0,60.4015,60.4907,60.3837,60.4818,29800.0
2013-11-22 15:50:00,67.86,67.88,67.81,67.84,42000.0,60.4818,60.4996,60.4372,60.4639,42000.0
2013-11-25 09:30:00,68.02,68.18,67.96,68.11,2500.0,60.6244,60.767,60.5709,60.7046,2500.0
2013-11-25 09:40:00,67.97,67.97,67.8,67.87,3300.0,60.5798,60.5798,60.4283,60.4907,3300.0
2013-11-25 09:50:00,67.86,68.05,67.84,67.97,6900.0,60.4818,60.6511,60.4639,60.5798,6900.0
2013-11-25 10:00:00,67.9,68.0,67.88,67.98,4100.0,60.5174,60.6065,60.4996,60.5887,4100.0
2013-11-25 10:10:00,68.02,68.11,67.97,68.06,9900.0,60.6244,60.7046,60.5798,60.66,9900.0
2013-11-25 10:20:00,68.05,68.11,67.99,68.06,4800.0,60.6511,60.7046,60.5976,60.66,4800.0
2013-11-25 10:30:00,68.06,68.16,68.06,68.15,7000.0,60.66,60.7491,60.66,60.7402,7000.0
2013-11-25 10:40:00,68.15,68.24,68.13,68.21,12600.0,60.7402,60.8204,60.7224,60.7937,12600.0
2013-11-25 10:50:00,68.17,68.2,68.05,68.05,30300.0,60.7581,60.7848,60.6511,60.6511,30300.0
2013-11-25 11:00:00,68.05,68.07,67.98,68.04,5800.0,60.6511,60.6689,60.5887,60.6422,5800.0
2013-11-25 11:10:00,68.0,68.07,68.0,68.07,2600.0,60.6065,60.6689,60.6065,60.6689,2600.0
2013-11-25 11:20:00,68.04,68.11,68.03,68.09,5700.0,60.6422,60.7046,60.6333,60.6867,5700.0
2013-11-25 11:30:00,68.07,68.12,68.05,68.06,3900.0,60.6689,60.7135,60.6511,60.66,3900.0
2013-11-25 11:40:00,68.04,68.05,68.01,68.04,1500.0,60.6422,60.6511,60.6154,60.6422,1500.0
2013-11-25 11:50:00,68.02,68.12,68.01,68.05,2700.0,60.6244,60.7135,60.6154,60.6511,2700.0
2013-11-25 12:00:00,68.05,68.07,68.02,68.05,2200.0,60.6511,60.6689,60.6244,60.6511,2200.0
2013-11-25 12:10:00,68.01,68.14,68.01,68.14,18000.0,60.6154,60.7313,60.6154,60.7313,18000.0
2013-11-25 12:20:00,68.11,68.17,68.1,68.15,4600.0,60.7046,60.7581,60.6957,60.7402,4600.0
2013-11-25 12:30:00,68.15,68.17,68.05,68.08,8700.0,60.7402,60.7581,60.6511,60.6778,8700.0
2013-11-25 12:40:00,68.09,68.17,68.09,68.17,11900.0,60.6867,60.7581,60.6867,60.7581,11900.0
2013-11-25 12:50:00,68.19,68.2,68.06,68.2,16000.0,60.7759,60.7848,60.66,60.7848,16000.0
2013-11-25 13:00:00,68.18,68.25,68.18,68.21,13700.0,60.767,60.8294,60.767,60.7937,13700.0
2013-11-25 13:10:00,68.2,68.2,68.15,68.15,1400.0,60.7848,60.7848,60.7402,60.7402,1400.0
2013-11-25 13:20:00,68.15,68.16,68.12,68.15,8200.0,60.7402,60.7491,60.7135,60.7402,8200.0
2013-11-25 13:30:00,68.15,68.16,68.08,68.08,4600.0,60.7402,60.7491,60.6778,60.6778,4600.0
2013-11-25 13:40:00,68.06,68.13,68.06,68.1,18400.0,60.66,60.7224,60.66,60.6957,18400.0
2013-11-25 13:50:00,68.09,68.17,68.08,68.15,16400.0,60.6867,60.7581,60.6778,60.7402,16400.0
2013-11-25 14:00:00,68.16,68.29,68.16,68.23,26800.0,60.7491,60.865,60.7491,60.8115,26800.0
2013-11-25 14:10:00,68.25,68.25,68.12,68.12,12900.0,60.8294,60.8294,60.7135,60.7135,12900.0
2013-11-25 14:20:00,68.09,68.09,67.99,68.05,6200.0,60.6867,60.6867,60.5976,60.6511,6200.0
2013-11-25 14:30:00,68.07,68.09,67.98,68.04,49900.0,60.6689,60.6867,60.5887,60.6422,49900.0
2013-11-25 14:40:00,68.06,68.07,67.98,68.0,13700.0,60.66,60.6689,60.5887,60.6065,13700.0
2013-11-25 14:50:00,68.0,68.0,67.97,67.98,11400.0,60.6065,60.6065,60.5798,60.5887,11400.0
2013-11-25 15:00:00,67.98,68.0,67.94,67.94,13200.0,60.5887,60.6065,60.5531,60.5531,13200.0
2013-11-25 15:10:00,67.86,67.94,67.86,67.89,7400.0,60.4818,60.5531,60.4818,60.5085,7400.0
2013-11-25 15:20:00,67.89,67.9,67.86,67.88,11600.0,60.5085,60.5174,60.4818,60.4996,11600.0
2013-11-25 15:30:00,67.88,67.95,67.85,67.9,38300.0,60.4996,60.562,60.4728,60.5174,38300.0
2013-11-25 15:40:00,67.9,67.97,67.89,67.96,23900.0,60.5174,60.5798,60.5085,60.5709,23900.0
2013-11-25 15:50:00,67.96,68.0,67.91,67.95,42200.0,60.5709,60.6065,60.5263,60.562,42200.0
2013-11-26 09:30:00,67.92,67.94,67.77,67.92,4100.0,60.5352,60.5531,60.4015,60.5352,4100.0
2013-11-26 09:40:00,67.92,67.92,67.66,67.75,8800.0,60.5352,60.5352,60.3035,60.3837,8800.0
2013-11-26 09:50:00,67.77,67.81,67.74,67.81,4000.0,60.4015,60.4372,60.3748,60.4372,4000.0
2013-11-26 10:00:00,67.88,68.0,67.87,67.91,6900.0,60.4996,60.6065,60.4907,60.5263,6900.0
2013-11-26 10:10:00,67.93,68.01,67.86,67.86,3900.0,60.5441,60.6154,60.4818,60.4818,3900.0
2013-11-26 10:20:00,67.88,67.91,67.78,67.78,9600.0,60.4996,60.5263,60.4105,60.4105,9600.0
2013-11-26 10:30:00,67.78,67.79,67.72,67.72,7500.0,60.4105,60.4194,60.357,60.357,7500.0
2013-11-26 10:40:00,67.72,67.75,67.66,67.7,10500.0,60.357,60.3837,60.3035,60.3392,10500.0
2013-11-26 10:50:00,67.7,67.7,67.53,67.61,18000.0,60.3392,60.3392,60.1876,60.2589,18000.0
2013-11-26 11:00:00,67.63,67.73,67.63,67.69,8700.0,60.2768,60.3659,60.2768,60.3302,8700.0
2013-11-26 11:10:00,67.7,67.74,67.66,67.66,9800.0,60.3392,60.3748,60.3035,60.3035,9800.0
2013-11-26 11:20:00,67.67,67.69,67.58,67.58,9800.0,60.3124,60.3302,60.2322,60.2322,9800.0
2013-11-26 11:30:00,67.6,67.7,67.59,67.65,10500.0,60.25,60.3392,60.2411,60.2946,10500.0
2013-11-26 11:40:00,67.66,67.74,67.66,67.74,1700.0,60.3035,60.3748,60.3035,60.3748,1700.0
2013-11-26 11:50:00,67.74,67.74,67.68,67.68,3300.0,60.3748,60.3748,60.3213,60.3213,3300.0
2013-11-26 12:00:00,67.69,67.75,67.69,67.71,6500.0,60.3302,60.3837,60.3302,60.3481,6500.0
2013-11-26 12:10:00,67.7,67.79,67.69,67.79,2100.0,60.3392,60.4194,60.3302,60.4194,2100.0
2013-11-26 12:20:00,67.78,67.82,67.74,67.75,3700.0,60.4105,60.4461,60.3748,60.3837,3700.0
2013-11-26 12:30:00,67.75,67.76,67.72,67.76,4400.0,60.3837,60.3926,60.357,60.3926,4400.0
2013-11-26 12:40:00,67.81,67.81,67.74,67.81,4800.0,60.4372,60.4372,60.3748,60.4372,4800.0
2013-11-26 12:50:00,67.78,67.81,67.71,67.75,6700.0,60.4105,60.4372,60.3481,60.3837,6700.0
2013-11-26 13:00:00,67.75,67.75,67.72,67.72,5400.0,60.3837,60.3837,60.357,60.357,5400.0
2013-11-26 13:10:00,67.73,67.8,67.71,67.8,6600.0,60.3659,60.4283,60.3481,60.4283,6600.0
2013-11-26 13:20:00,67.79,67.79,67.72,67.72,8300.0,60.4194,60.4194,60.357,60.357,8300.0
2013-11-26 13:30:00,67.72,67.77,67.7,67.71,10000.0,60.357,60.4015,60.3392,60.3481,10000.0
2013-11-26 13:40:00,67.72,67.79,67.72,67.78,8100.0,60.357,60.4194,60.357,60.4105,8100.0
2013-11-26 13:50:00,67.78,67.79,67.72,67.74,6700.0,60.4105,60.4194,60.357,60.3748,6700.0
2013-11-26 14:00:00,67.76,67.78,67.74,67.76,7000.0,60.3926,60.4105,60.3748,60.3926,7000.0
2013-11-26 14:10:00,67.77,67.8,67.76,67.79,7400.0,60.4015,60.4283,60.3926,60.4194,7400.0
2013-11-26 14:20:00,67.78,67.79,67.75,67.75,5300.0,60.4105,60.4194,60.3837,60.3837,5300.0
2013-11-26 14:30:00,67.76,67.81,67.76,67.81,11100.0,60.3926,60.4372,60.3926,60.4372,11100.0
2013-11-26 14:40:00,67.81,67.81,67.77,67.79,8700.0,60.4372,60.4372,60.4015,60.4194,8700.0
2013-11-26 14:50:00,67.79,67.83,67.77,67.79,7900.0,60.4194,60.455,60.4015,60.4194,7900.0
2013-11-26 15:00:00,67.78,67.78,67.74,67.76,8300.0,60.4105,60.4105,60.3748,60.3926,8300.0
2013-11-26 15:10:00,67.76,67.78,67.69,67.7,11300.0,60.3926,60.4105,60.3302,60.3392,11300.0
2013-11-26 15:20:00,67.7,67.74,67.65,67.65,13900.0,60.3392,60.3748,60.2946,60.2946,13900.0
2013-11-26 15:30:00,67.65,67.75,67.65,67.75,14700.0,60.2946,60.3837,60.2946,60.3837,14700.0
2013-11-26 15:40:00,67.76,67.76,67.56,67.59,42300.0,60.3926,60.3926,60.2144,60.2411,42300.0
2013-11-26 15:50:00,67.58,67.63,67.53,67.54,78900.0,60.2322,60.2768,60.1876,60.1965,78900.0
2013-11-27 09:30:00,67.61,67.82,67.54,67.61,13900.0,60.2589,60.4461,60.1965,60.2589,13900.0
2013-11-27 09:40:00,67.55,67.72,67.52,67.53,6400.0,60.2055,60.357,60.1787,60.1876,6400.0
2013-11-27 09:50:00,67.46,67.56,67.4,67.4,7000.0,60.1252,60.2144,60.0718,60.0718,7000.0
2013-11-27 10:00:00,67.34,67.47,67.34,67.42,6400.0,60.0183,60.1342,60.0183,60.0896,6400.0
2013-11-27 10:10:00,67.42,67.44,67.32,67.43,13300.0,60.0896,60.1074,60.0005,60.0985,13300.0
2013-11-27 10:20:00,67.45,67.47,67.41,67.42,5400.0,60.1163,60.1342,60.0807,60.0896,5400.0
2013-11-27 10:30:00,67.46,67.53,67.45,67.49,11600.0,60.1252,60.1876,60.1163,60.152,11600.0
2013-11-27 10:40:00,67.47,67.52,67.43,67.43,4500.0,60.1342,60.1787,60.0985,60.0985,4500.0
2013-11-27 10:50:00,67.44,67.44,67.35,67.44,5200.0,60.1074,60.1074,60.0272,60.1074,5200.0
2013-11-27 11:00:00,67.42,67.42,67.37,67.38,4800.0,60.0896,60.0896,60.045,60.0539,4800.0
2013-11-27 11:10:00,67.39,67.4,67.34,67.39,9000.0,60.0629,60.0718,60.0183,60.0629,9000.0
2013-11-27 11:20:00,67.43,67.44,67.31,67.32,7400.0,60.0985,60.1074,59.9916,60.0005,7400.0
2013-11-27 11:30:00,67.32,67.33,67.28,67.33,6500.0,60.0005,60.0094,59.9648,60.0094,6500.0
2013-11-27 11:40:00,67.33,67.36,67.32,67.36,3500.0,60.0094,60.0361,60.0005,60.0361,3500.0
2013-11-27 11:50:00,67.36,67.36,67.31,67.33,4400.0,60.0361,60.0361,59.9916,60.0094,4400.0
2013-11-27 12:00:00,67.34,67.36,67.28,67.36,4300.0,60.0183,60.0361,59.9648,60.0361,4300.0
2013-11-27 12:10:00,67.35,67.37,67.32,67.34,8100.0,60.0272,60.045,60.0005,60.0183,8100.0
2013-11-27 12:20:00,67.3,67.31,67.27,67.31,3900.0,59.9826,59.9916,59.9559,59.9916,3900.0
2013-11-27 12:30:00,67.29,67.3,67.27,67.28,5000.0,59.9737,59.9826,59.9559,59.9648,5000.0
2013-11-27 12:40:00,67.28,67.33,67.26,67.28,6600.0,59.9648,60.0094,59.947,59.9648,6600.0
2013-11-27 12:50:00,67.24,67.26,67.16,67.16,15600.0,59.9292,59.947,59.8579,59.8579,15600.0
2013-11-27 13:00:00,67.15,67.19,67.15,67.15,5800.0,59.849,59.8846,59.849,59.849,5800.0
2013-11-27 13:10:00,67.15,67.17,67.11,67.11,8700.0,59.849,59.8668,59.8133,59.8133,8700.0
2013-11-27 13:20:00,67.11,67.17,67.1,67.11,6700.0,59.8133,59.8668,59.8044,59.8133,6700.0
2013-11-27 13:30:00,67.11,67.11,67.09,67.1,10700.0,59.8133,59.8133,59.7955,59.8044,10700.0
2013-11-27 13:40:00,67.09,67.2,67.09,67.19,7900.0,59.7955,59.8935,59.7955,59.8846,7900.0
2013-11-27 13:50:00,67.18,67.21,67.18,67.19,11400.0,59.8757,59.9024,59.8757,59.8846,11400.0
2013-11-27 14:00:00,67.2,67.3,67.2,67.29,8200.0,59.8935,59.9826,59.8935,59.9737,8200.0
2013-11-27 14:10:00,67.29,67.35,67.29,67.35,5800.0,59.9737,60.0272,59.9737,60.0272,5800.0
2013-11-27 14:20:00,67.34,67.36,67.33,67.33,3300.0,60.0183,60.0361,60.0094,60.0094,3300.0
2013-11-27 14:30:00,67.33,67.42,67.33,67.4,5100.0,60.0094,60.0896,60.0094,60.0718,5100.0
2013-11-27 14:40:00,67.41,67.47,67.41,67.44,3400.0,60.0807,60.1342,60.0807,60.1074,3400.0
2013-11-27 14:50:00,67.44,67.47,67.44,67.44,2900.0,60.1074,60.1342,60.1074,60.1074,2900.0
2013-11-27 15:00:00,67.42,67.42,67.38,67.42,6700.0,60.0896,60.0896,60.0539,60.0896,6700.0
2013-11-27 15:10:00,67.43,67.43,67.34,67.34,13200.0,60.0985,60.0985,60.0183,60.0183,13200.0
2013-11-27 15:20:00,67.38,67.45,67.35,67.41,9100.0,60.0539,60.1163,60.0272,60.0807,9100.0
2013-11-27 15:30:00,67.41,67.42,67.37,67.42,11700.0,60.0807,60.0896,60.045,60.0896,11700.0
2013-11-27 15:40:00,67.43,67.48,67.41,67.47,16900.0,60.0985,60.1431,60.0807,60.1342,16900.0
2013-11-27 15:50:00,67.46,67.53,67.44,67.45,27000.0,60.1252,60.1876,60.1074,60.1163,27000.0
2013-11-29 09:30:00,67.42,67.72,67.13,67.4,5900.0,60.0896,60.357,59.8311,60.0718,5900.0
2013-11-29 09:40:00,67.4,67.51,67.29,67.38,2800.0,60.0718,60.1698,59.9737,60.0539,2800.0
2013-11-29 09:50:00,67.34,67.51,67.34,67.44,2800.0,60.0183,60.1698,60.0183,60.1074,2800.0
2013-11-29 10:00:00,67.42,67.45,67.38,67.42,3600.0,60.0896,60.1163,60.0539,60.0896,3600.0
2013-11-29 10:10:00,67.45,67.48,67.36,67.39,4500.0,60.1163,60.1431,60.0361,60.0629,4500.0
2013-11-29 10:20:00,67.39,67.44,67.39,67.44,2200.0,60.0629,60.1074,60.0629,60.1074,2200.0
2013-11-29 10:30:00,67.42,67.54,67.4,67.54,6300.0,60.0896,60.1965,60.0718,60.1965,6300.0
2013-11-29 10:40:00,67.53,67.6,67.51,67.57,18000.0,60.1876,60.25,60.1698,60.2233,18000.0
2013-11-29 10:50:00,67.58,67.59,67.53,67.57,10900.0,60.2322,60.2411,60.1876,60.2233,10900.0
2013-11-29 11:00:00,67.57,67.61,67.52,67.61,10300.0,60.2233,60.2589,60.1787,60.2589,10300.0
2013-11-29 11:10:00,67.59,67.63,67.59,67.63,3000.0,60.2411,60.2768,60.2411,60.2768,3000.0
2013-11-29 11:20:00,67.63,67.7,67.59,67.62,8600.0,60.2768,60.3392,60.2411,60.2679,8600.0
2013-11-29 11:30:00,67.61,67.61,67.55,67.56,3900.0,60.2589,60.2589,60.2055,60.2144,3900.0
2013-11-29 11:40:00,67.57,67.59,67.53,67.53,5000.0,60.2233,60.2411,60.1876,60.1876,5000.0
2013-11-29 11:50:00,67.51,67.67,67.51,67.66,9500.0,60.1698,60.3124,60.1698,60.3035,9500.0
2013-11-29 12:00:00,67.67,67.69,67.6,67.6,4500.0,60.3124,60.3302,60.25,60.25,4500.0
2013-11-29 12:10:00,67.6,67.62,67.51,67.51,2900.0,60.25,60.2679,60.1698,60.1698,2900.0
2013-11-29 12:20:00,67.53,67.59,67.53,67.54,3700.0,60.1876,60.2411,60.1876,60.1965,3700.0
2013-11-29 12:30:00,67.55,67.55,67.52,67.52,1800.0,60.2055,60.2055,60.1787,60.1787,1800.0
2013-11-29 12:40:00,67.54,67.56,67.37,67.39,15400.0,60.1965,60.2144,60.045,60.0629,15400.0
2013-11-29 12:50:00,67.38,67.5,67.3,67.33,31900.0,60.0539,60.1609,59.9826,60.0094,31900.0
2013-12-02 09:30:00,67.47,67.65,67.35,67.38,3900.0,60.1342,60.2946,60.0272,60.0539,3900.0
2013-12-02 09:40:00,67.46,67.46,67.04,67.04,3600.0,60.1252,60.1252,59.7509,59.7509,3600.0
2013-12-02 09:50:00,67.15,67.25,67.11,67.19,5300.0,59.849,59.9381,59.8133,59.8846,5300.0
2013-12-02 10:00:00,67.17,67.48,67.17,67.47,9600.0,59.8668,60.1431,59.8668,60.1342,9600.0
2013-12-02 10:10:00,67.51,67.6,67.4,67.53,14200.0,60.1698,60.25,60.0718,60.1876,14200.0
2013-12-02 10:20:00,67.52,67.64,67.51,67.62,26200.0,60.1787,60.2857,60.1698,60.2679,26200.0
2013-12-02 10:30:00,67.62,67.66,67.55,67.59,5800.0,60.2679,60.3035,60.2055,60.2411,5800.0
2013-12-02 10:40:00,67.61,67.63,67.53,67.63,4100.0,60.2589,60.2768,60.1876,60.2768,4100.0
2013-12-02 10:50:00,67.64,67.7,67.63,67.7,4600.0,60.2857,60.3392,60.2768,60.3392,4600.0
2013-12-02 11:00:00,67.71,67.78,67.71,67.77,5300.0,60.3481,60.4105,60.3481,60.4015,5300.0
2013-12-02 11:10:00,67.74,67.74,67.64,67.72,7900.0,60.3748,60.3748,60.2857,60.357,7900.0
2013-12-02 11:20:00,67.73,67.73,67.68,67.7,3500.0,60.3659,60.3659,60.3213,60.3392,3500.0
2013-12-02 11:30:00,67.7,67.72,67.68,67.68,3300.0,60.3392,60.357,60.3213,60.3213,3300.0
2013-12-02 11:40:00,67.67,67.69,67.62,67.66,4100.0,60.3124,60.3302,60.2679,60.3035,4100.0
2013-12-02 11:50:00,67.68,67.79,67.65,67.76,4400.0,60.3213,60.4194,60.2946,60.3926,4400.0
2013-12-02 12:00:00,67.72,67.74,67.66,67.72,9100.0,60.357,60.3748,60.3035,60.357,9100.0
2013-12-02 12:10:00,67.73,67.79,67.73,67.75,4100.0,60.3659,60.4194,60.3659,60.3837,4100.0
2013-12-02 12:20:00,67.81,67.87,67.79,67.87,7500.0,60.4372,60.4907,60.4194,60.4907,7500.0
2013-12-02 12:30:00,67.9,67.9,67.78,67.8,7400.0,60.5174,60.5174,60.4105,60.4283,7400.0
2013-12-02 12:40:00,67.79,67.83,67.78,67.81,11100.0,60.4194,60.455,60.4105,60.4372,11100.0
2013-12-02 12:50:00,67.81,67.82,67.79,67.81,5600.0,60.4372,60.4461,60.4194,60.4372,5600.0
2013-12-02 13:00:00,67.81,67.84,67.81,67.84,9200.0,60.4372,60.4639,60.4372,60.4639,9200.0
2013-12-02 13:10:00,67.83,67.84,67.81,67.82,7700.0,60.455,60.4639,60.4372,60.4461,7700.0
2013-12-02 13:20:00,67.82,67.88,67.82,67.85,7300.0,60.4461,60.4996,60.4461,60.4728,7300.0
2013-12-02 13:30:00,67.84,67.84,67.78,67.8,7800.0,60.4639,60.4639,60.4105,60.4283,7800.0
2013-12-02 13:40:00,67.8,67.81,67.7,67.72,5600.0,60.4283,60.4372,60.3392,60.357,5600.0
2013-12-02 13:50:00,67.72,67.74,67.67,67.72,3200.0,60.357,60.3748,60.3124,60.357,3200.0
2013-12-02 14:00:00,67.68,67.7,67.58,67.59,4300.0,60.3213,60.3392,60.2322,60.2411,4300.0
2013-12-02 14:10:00,67.6,67.61,67.54,67.59,14400.0,60.25,60.2589,60.1965,60.2411,14400.0
2013-12-02 14:20:00,67.59,67.6,67.56,67.57,7300.0,60.2411,60.25,60.2144,60.2233,7300.0
2013-12-02 14:30:00,67.59,67.61,67.56,67.59,6200.0,60.2411,60.2589,60.2144,60.2411,6200.0
2013-12-02 14:40:00,67.58,67.61,67.54,67.57,6000.0,60.2322,60.2589,60.1965,60.2233,6000.0
2013-12-02 14:50:00,67.6,67.63,67.57,67.57,5400.0,60.25,60.2768,60.2233,60.2233,5400.0
2013-12-02 15:00:00,67.59,67.59,67.48,67.53,14400.0,60.2411,60.2411,60.1431,60.1876,14400.0
2013-12-02 15:10:00,67.52,67.56,67.48,67.5,11100.0,60.1787,60.2144,60.1431,60.1609,11100.0
2013-12-02 15:20:00,67.5,67.52,67.44,67.45,15400.0,60.1609,60.1787,60.1074,60.1163,15400.0
2013-12-02 15:30:00,67.45,67.5,67.4,67.47,17100.0,60.1163,60.1609,60.0718,60.1342,17100.0
2013-12-02 15:40:00,67.46,67.46,67.32,67.33,18300.0,60.1252,60.1252,60.0005,60.0094,18300.0
2013-12-02 15:50:00,67.33,67.35,67.23,67.29,47900.0,60.0094,60.0272,59.9203,59.9737,47900.0
2013-12-03 09:30:00,67.12,67.65,66.79,67.49,7600.0,59.8222,60.2946,59.5281,60.152,7600.0
2013-12-03 09:40:00,67.35,67.54,67.03,67.14,5800.0,60.0272,60.1965,59.742,59.84,5800.0
2013-12-03 09:50:00,67.16,67.23,67.08,67.13,6500.0,59.8579,59.9203,59.7866,59.8311,6500.0
2013-12-03 10:00:00,67.09,67.38,67.08,67.27,17600.0,59.7955,60.0539,59.7866,59.9559,17600.0
2013-12-03 10:10:00,67.25,67.33,67.15,67.33,19700.0,59.9381,60.0094,59.849,60.0094,19700.0
2013-12-03 10:20:00,67.33,67.36,67.25,67.25,4500.0,60.0094,60.0361,59.9381,59.9381,4500.0
2013-12-03 10:30:00,67.25,67.39,67.24,67.39,6900.0,59.9381,60.0629,59.9292,60.0629,6900.0
2013-12-03 10:40:00,67.39,67.39,67.26,67.26,12700.0,60.0629,60.0629,59.947,59.947,12700.0
2013-12-03 10:50:00,67.24,67.33,67.17,67.18,22500.0,59.9292,60.0094,59.8668,59.8757,22500.0
2013-12-03 11:00:00,67.18,67.21,67.11,67.14,19600.0,59.8757,59.9024,59.8133,59.84,19600.0
2013-12-03 11:10:00,67.13,67.16,67.11,67.13,11400.0,59.8311,59.8579,59.8133,59.8311,11400.0
2013-12-03 11:20:00,67.13,67.19,67.09,67.12,22600.0,59.8311,59.8846,59.7955,59.8222,22600.0
2013-12-03 11:30:00,67.11,67.12,67.01,67.03,10500.0,59.8133,59.8222,59.7242,59.742,10500.0
2013-12-03 11:40:00,67.03,67.03,66.96,66.98,15500.0,59.742,59.742,59.6796,59.6974,15500.0
2013-12-03 11:50:00,66.98,67.06,66.98,67.05,7900.0,59.6974,59.7687,59.6974,59.7598,7900.0
2013-12-03 12:00:00,67.03,67.13,67.03,67.12,9400.0,59.742,59.8311,59.742,59.8222,9400.0
2013-12-03 12:10:00,67.11,67.11,67.07,67.1,11000.0,59.8133,59.8133,59.7777,59.8044,11000.0
2013-12-03 12:20:00,67.1,67.14,67.08,67.09,6800.0,59.8044,59.84,59.7866,59.7955,6800.0
2013-12-03 12:30:00,67.08,67.16,67.06,67.13,7100.0,59.7866,59.8579,59.7687,59.8311,7100.0
2013-12-03 12:40:00,67.14,67.14,67.1,67.1,6400.0,59.84,59.84,59.8044,59.8044,6400.0
2013-12-03 12:50:00,67.1,67.12,67.07,67.07,7100.0,59.8044,59.8222,59.7777,59.7777,7100.0
2013-12-03 13:00:00,67.08,67.1,67.01,67.03,56100.0,59.7866,59.8044,59.7242,59.742,56100.0
2013-12-03 13:10:00,67.0,67.01,66.9,66.9,11800.0,59.7153,59.7242,59.6261,59.6261,11800.0
2013-12-03 13:20:00,66.89,66.9,66.76,66.76,11000.0,59.6172,59.6261,59.5014,59.5014,11000.0
2013-12-03 13:30:00,66.76,66.79,66.75,66.79,7500.0,59.5014,59.5281,59.4924,59.5281,7500.0
2013-12-03 13:40:00,66.77,66.8,66.73,66.77,7500.0,59.5103,59.537,59.4746,59.5103,7500.0
2013-12-03 13:50:00,66.76,66.82,66.75,66.82,8000.0,59.5014,59.5548,59.4924,59.5548,8000.0
2013-12-03 14:00:00,66.8,66.88,66.8,66.86,7100.0,59.537,59.6083,59.537,59.5905,7100.0
2013-12-03 14:10:00,66.86,66.9,66.8,66.83,11400.0,59.5905,59.6261,59.537,59.5637,11400.0
2013-12-03 14:20:00,66.83,66.91,66.83,66.9,11000.0,59.5637,59.635,59.5637,59.6261,11000.0
2013-12-03 14:30:00,66.88,67.03,66.88,67.03,8600.0,59.6083,59.742,59.6083,59.742,8600.0
2013-12-03 14:40:00,67.03,67.16,67.03,67.12,11700.0,59.742,59.8579,59.742,59.8222,11700.0
2013-12-03 14:50:00,67.11,67.14,67.11,67.14,6400.0,59.8133,59.84,59.8133,59.84,6400.0
2013-12-03 15:00:00,67.13,67.14,67.06,67.06,9400.0,59.8311,59.84,59.7687,59.7687,9400.0
2013-12-03 15:10:00,67.06,67.07,67.02,67.06,11000.0,59.7687,59.7777,59.7331,59.7687,11000.0
2013-12-03 15:20:00,67.06,67.06,66.99,67.03,17200.0,59.7687,59.7687,59.7063,59.742,17200.0
2013-12-03 15:30:00,67.02,67.1,67.0,67.05,19700.0,59.7331,59.8044,59.7153,59.7598,19700.0
2013-12-03 15:40:00,67.05,67.09,66.99,67.06,41400.0,59.7598,59.7955,59.7063,59.7687,41400.0
2013-12-03 15:50:00,67.05,67.08,67.02,67.02,53900.0,59.7598,59.7866,59.7331,59.7331,53900.0
2013-12-04 09:30:00,66.77,66.9,66.63,66.63,10200.0,59.5103,59.6261,59.3855,59.3855,10200.0
2013-12-04 09:40:00,66.69,66.78,66.57,66.75,8300.0,59.439,59.5192,59.332,59.4924,8300.0
2013-12-04 09:50:00,66.74,67.11,66.57,67.06,11900.0,59.4835,59.8133,59.332,59.7687,11900.0
2013-12-04 10:00:00,67.06,67.24,67.06,67.18,13100.0,59.7687,59.9292,59.7687,59.8757,13100.0
2013-12-04 10:10:00,67.21,67.27,67.05,67.11,13900.0,59.9024,59.9559,59.7598,59.8133,13900.0
2013-12-04 10:20:00,67.09,67.31,67.09,67.28,13700.0,59.7955,59.9916,59.7955,59.9648,13700.0
2013-12-04 10:30:00,67.28,67.33,67.17,67.23,17000.0,59.9648,60.0094,59.8668,59.9203,17000.0
2013-12-04 10:40:00,67.24,67.31,67.23,67.23,8200.0,59.9292,59.9916,59.9203,59.9203,8200.0
2013-12-04 10:50:00,67.21,67.21,67.14,67.17,6700.0,59.9024,59.9024,59.84,59.8668,6700.0
2013-12-04 11:00:00,67.19,67.27,67.12,67.27,31200.0,59.8846,59.9559,59.8222,59.9559,31200.0
2013-12-04 11:10:00,67.27,67.34,67.23,67.24,7300.0,59.9559,60.0183,59.9203,59.9292,7300.0
2013-12-04 11:20:00,67.24,67.31,67.22,67.22,5000.0,59.9292,59.9916,59.9113,59.9113,5000.0
2013-12-04 11:30:00,67.22,67.28,67.2,67.21,13300.0,59.9113,59.9648,59.8935,59.9024,13300.0
2013-12-04 11:40:00,67.21,67.21,67.15,67.15,3400.0,59.9024,59.9024,59.849,59.849,3400.0
2013-12-04 11:50:00,67.15,67.21,67.15,67.19,2400.0,59.849,59.9024,59.849,59.8846,2400.0
2013-12-04 12:00:00,67.16,67.16,67.01,67.01,5100.0,59.8579,59.8579,59.7242,59.7242,5100.0
2013-12-04 12:10:00,67.02,67.02,66.92,66.92,5500.0,59.7331,59.7331,59.644,59.644,5500.0
2013-12-04 12:20:00,66.89,66.92,66.8,66.83,14000.0,59.6172,59.644,59.537,59.5637,14000.0
2013-12-04 12:30:00,66.85,66.95,66.83,66.94,3900.0,59.5816,59.6707,59.5637,59.6618,3900.0
2013-12-04 12:40:00,66.94,66.96,66.89,66.94,6300.0,59.6618,59.6796,59.6172,59.6618,6300.0
2013-12-04 12:50:00,66.92,66.94,66.89,66.89,6900.0,59.644,59.6618,59.6172,59.6172,6900.0
2013-12-04 13:00:00,66.89,66.94,66.87,66.87,6700.0,59.6172,59.6618,59.5994,59.5994,6700.0
2013-12-04 13:10:00,66.82,66.82,66.7,66.7,4700.0,59.5548,59.5548,59.4479,59.4479,4700.0
2013-12-04 13:20:00,66.69,66.69,66.44,66.45,11500.0,59.439,59.439,59.2161,59.2251,11500.0
2013-12-04 13:30:00,66.43,66.43,66.33,66.34,12300.0,59.2072,59.2072,59.1181,59.127,12300.0
2013-12-04 13:40:00,66.36,66.42,66.34,66.41,4900.0,59.1448,59.1983,59.127,59.1894,4900.0
2013-12-04 13:50:00,66.38,66.42,66.35,66.39,6600.0,59.1627,59.1983,59.1359,59.1716,6600.0
2013-12-04 14:00:00,66.4,66.52,66.38,66.47,5600.0,59.1805,59.2875,59.1627,59.2429,5600.0
2013-12-04 14:10:00,66.46,66.61,66.45,66.61,7000.0,59.234,59.3677,59.2251,59.3677,7000.0
2013-12-04 14:20:00,66.58,66.64,66.55,66.59,4700.0,59.3409,59.3944,59.3142,59.3498,4700.0
2013-12-04 14:30:00,66.59,66.71,66.59,66.69,4700.0,59.3498,59.4568,59.3498,59.439,4700.0
2013-12-04 14:40:00,66.72,66.72,66.68,66.7,8400.0,59.4657,59.4657,59.4301,59.4479,8400.0
2013-12-04 14:50:00,66.71,66.78,66.71,66.72,6300.0,59.4568,59.5192,59.4568,59.4657,6300.0
2013-12-04 15:00:00,66.72,66.76,66.66,66.7,7400.0,59.4657,59.5014,59.4122,59.4479,7400.0
2013-12-04 15:10:00,66.69,66.84,66.66,66.84,7600.0,59.439,59.5727,59.4122,59.5727,7600.0
2013-12-04 15:20:00,66.84,66.86,66.8,66.81,10900.0,59.5727,59.5905,59.537,59.5459,10900.0
2013-12-04 15:30:00,66.81,66.94,66.79,66.93,17600.0,59.5459,59.6618,59.5281,59.6529,17600.0
2013-12-04 15:40:00,66.92,67.03,66.92,67.01,19600.0,59.644,59.742,59.644,59.7242,19600.0
2013-12-04 15:50:00,67.01,67.02,66.94,66.96,40300.0,59.7242,59.7331,59.6618,59.6796,40300.0
2013-12-05 09:30:00,66.84,66.94,66.75,66.94,3000.0,59.5727,59.6618,59.4924,59.6618,3000.0
2013-12-05 09:40:00,66.89,66.9,66.75,66.85,7400.0,59.6172,59.6261,59.4924,59.5816,7400.0
2013-12-05 09:50:00,66.85,66.87,66.77,66.85,4300.0,59.5816,59.5994,59.5103,59.5816,4300.0
2013-12-05 10:00:00,66.85,66.98,66.85,66.97,5200.0,59.5816,59.6974,59.5816,59.6885,5200.0
2013-12-05 10:10:00,67.02,67.08,67.01,67.01,2900.0,59.7331,59.7866,59.7242,59.7242,2900.0
2013-12-05 10:20:00,66.99,67.01,66.89,66.98,4400.0,59.7063,59.7242,59.6172,59.6974,4400.0
2013-12-05 10:30:00,66.95,66.99,66.94,66.97,2100.0,59.6707,59.7063,59.6618,59.6885,2100.0
2013-12-05 10:40:00,66.97,66.97,66.78,66.78,3300.0,59.6885,59.6885,59.5192,59.5192,3300.0
2013-12-05 10:50:00,66.8,66.81,66.74,66.74,2300.0,59.537,59.5459,59.4835,59.4835,2300.0
2013-12-05 11:00:00,66.77,66.82,66.69,66.78,3900.0,59.5103,59.5548,59.439,59.5192,3900.0
2013-12-05 11:10:00,66.79,66.85,66.78,66.85,2600.0,59.5281,59.5816,59.5192,59.5816,2600.0
2013-12-05 11:20:00,66.86,66.88,66.79,66.79,5800.0,59.5905,59.6083,59.5281,59.5281,5800.0
2013-12-05 11:30:00,66.79,66.82,66.73,66.75,4400.0,59.5281,59.5548,59.4746,59.4924,4400.0
2013-12-05 11:40:00,66.8,66.81,66.69,66.69,8100.0,59.537,59.5459,59.439,59.439,8100.0
2013-12-05 11:50:00,66.7,66.72,66.59,66.6,7400.0,59.4479,59.4657,59.3498,59.3588,7400.0
2013-12-05 12:00:00,66.59,66.65,66.59,66.59,8400.0,59.3498,59.4033,59.3498,59.3498,8400.0
2013-12-05 12:10:00,66.6,66.63,66.56,66.59,17000.0,59.3588,59.3855,59.3231,59.3498,17000.0
2013-12-05 12:20:00,66.6,66.68,66.54,66.6,8600.0,59.3588,59.4301,59.3053,59.3588,8600.0
2013-12-05 12:30:00,66.6,66.62,66.55,66.58,3500.0,59.3588,59.3766,59.3142,59.3409,3500.0
2013-12-05 12:40:00,66.6,66.65,66.58,66.61,7600.0,59.3588,59.4033,59.3409,59.3677,7600.0
2013-12-05 12:50:00,66.64,66.67,66.63,66.65,10700.0,59.3944,59.4211,59.3855,59.4033,10700.0
2013-12-05 13:00:00,66.66,66.66,66.63,66.63,4400.0,59.4122,59.4122,59.3855,59.3855,4400.0
2013-12-05 13:10:00,66.64,66.67,66.6,66.63,5500.0,59.3944,59.4211,59.3588,59.3855,5500.0
2013-12-05 13:20:00,66.61,66.61,66.54,66.6,4100.0,59.3677,59.3677,59.3053,59.3588,4100.0
2013-12-05 13:30:00,66.61,66.63,66.58,66.59,4800.0,59.3677,59.3855,59.3409,59.3498,4800.0
2013-12-05 13:40:00,66.6,66.64,66.54,66.56,5500.0,59.3588,59.3944,59.3053,59.3231,5500.0
2013-12-05 13:50:00,66.58,66.63,66.56,66.58,5800.0,59.3409,59.3855,59.3231,59.3409,5800.0
2013-12-05 14:00:00,66.59,66.64,66.59,66.6,5400.0,59.3498,59.3944,59.3498,59.3588,5400.0
2013-12-05 14:10:00,66.57,66.58,66.48,66.53,7000.0,59.332,59.3409,59.2518,59.2964,7000.0
2013-12-05 14:20:00,66.54,66.64,66.54,66.64,6300.0,59.3053,59.3944,59.3053,59.3944,6300.0
2013-12-05 14:30:00,66.62,66.63,66.6,66.62,3600.0,59.3766,59.3855,59.3588,59.3766,3600.0
2013-12-05 14:40:00,66.62,66.65,66.58,66.64,4900.0,59.3766,59.4033,59.3409,59.3944,4900.0
2013-12-05 14:50:00,66.62,66.63,66.51,66.55,6100.0,59.3766,59.3855,59.2785,59.3142,6100.0
2013-12-05 15:00:00,66.56,66.63,66.52,66.62,7600.0,59.3231,59.3855,59.2875,59.3766,7600.0
2013-12-05 15:10:00,66.65,66.65,66.59,66.62,9000.0,59.4033,59.4033,59.3498,59.3766,9000.0
2013-12-05 15:20:00,66.61,66.69,66.58,66.63,11900.0,59.3677,59.439,59.3409,59.3855,11900.0
2013-12-05 15:30:00,66.64,66.77,66.61,66.67,15100.0,59.3944,59.5103,59.3677,59.4211,15100.0
2013-12-05 15:40:00,66.66,66.68,66.59,66.64,18600.0,59.4122,59.4301,59.3498,59.3944,18600.0
2013-12-05 15:50:00,66.61,66.69,66.6,66.67,24700.0,59.3677,59.439,59.3588,59.4211,24700.0
2013-12-06 09:30:00,67.28,67.28,67.12,67.17,4500.0,59.9648,59.9648,59.8222,59.8668,4500.0
2013-12-06 09:40:00,67.23,67.29,67.16,67.22,1900.0,59.9203,59.9737,59.8579,59.9113,1900.0
2013-12-06 09:50:00,67.23,67.41,67.23,67.34,8500.0,59.9203,60.0807,59.9203,60.0183,8500.0
2013-12-06 10:00:00,67.36,67.5,67.33,67.46,6900.0,60.0361,60.1609,60.0094,60.1252,6900.0
2013-12-06 10:10:00,67.43,67.55,67.43,67.55,3400.0,60.0985,60.2055,60.0985,60.2055,3400.0
2013-12-06 10:20:00,67.53,67.67,67.53,67.61,4300.0,60.1876,60.3124,60.1876,60.2589,4300.0
2013-12-06 10:30:00,67.59,67.6,67.51,67.58,10200.0,60.2411,60.25,60.1698,60.2322,10200.0
2013-12-06 10:40:00,67.61,67.62,67.53,67.55,12700.0,60.2589,60.2679,60.1876,60.2055,12700.0
2013-12-06 10:50:00,67.55,67.61,67.54,67.56,2300.0,60.2055,60.2589,60.1965,60.2144,2300.0
2013-12-06 11:00:00,67.54,67.63,67.52,67.63,4500.0,60.1965,60.2768,60.1787,60.2768,4500.0
2013-12-06 11:10:00,67.64,67.66,67.6,67.65,3400.0,60.2857,60.3035,60.25,60.2946,3400.0
2013-12-06 11:20:00,67.65,67.74,67.65,67.72,5600.0,60.2946,60.3748,60.2946,60.357,5600.0
2013-12-06 11:30:00,67.71,67.8,67.7,67.71,5400.0,60.3481,60.4283,60.3392,60.3481,5400.0
2013-12-06 11:40:00,67.69,67.77,67.63,67.76,5200.0,60.3302,60.4015,60.2768,60.3926,5200.0
2013-12-06 11:50:00,67.74,67.77,67.71,67.77,2100.0,60.3748,60.4015,60.3481,60.4015,2100.0
2013-12-06 12:00:00,67.79,67.79,67.72,67.73,1400.0,60.4194,60.4194,60.357,60.3659,1400.0
2013-12-06 12:10:00,67.73,67.75,67.7,67.75,2300.0,60.3659,60.3837,60.3392,60.3837,2300.0
2013-12-06 12:20:00,67.73,67.74,67.7,67.7,1700.0,60.3659,60.3748,60.3392,60.3392,1700.0
2013-12-06 12:30:00,67.71,67.84,67.71,67.84,3100.0,60.3481,60.4639,60.3481,60.4639,3100.0
2013-12-06 12:40:00,67.84,67.85,67.8,67.85,4500.0,60.4639,60.4728,60.4283,60.4728,4500.0
2013-12-06 12:50:00,67.85,67.91,67.85,67.91,2300.0,60.4728,60.5263,60.4728,60.5263,2300.0
2013-12-06 13:00:00,67.89,67.92,67.88,67.92,2700.0,60.5085,60.5352,60.4996,60.5352,2700.0
2013-12-06 13:10:00,67.91,67.93,67.88,67.91,3500.0,60.5263,60.5441,60.4996,60.5263,3500.0
2013-12-06 13:20:00,67.91,67.92,67.87,67.87,3400.0,60.5263,60.5352,60.4907,60.4907,3400.0
2013-12-06 13:30:00,67.87,67.91,67.83,67.9,10800.0,60.4907,60.5263,60.455,60.5174,10800.0
2013-12-06 13:40:00,67.92,67.99,67.91,67.97,5900.0,60.5352,60.5976,60.5263,60.5798,5900.0
2013-12-06 13:50:00,67.97,67.97,67.93,67.94,3200.0,60.5798,60.5798,60.5441,60.5531,3200.0
2013-12-06 14:00:00,67.95,68.0,67.93,67.98,3400.0,60.562,60.6065,60.5441,60.5887,3400.0
2013-12-06 14:10:00,67.99,68.03,67.97,67.97,12100.0,60.5976,60.6333,60.5798,60.5798,12100.0
2013-12-06 14:20:00,67.97,67.99,67.94,67.95,8000.0,60.5798,60.5976,60.5531,60.562,8000.0
2013-12-06 14:30:00,67.94,67.97,67.93,67.94,6900.0,60.5531,60.5798,60.5441,60.5531,6900.0
2013-12-06 14:40:00,67.94,67.94,67.9,67.91,8100.0,60.5531,60.5531,60.5174,60.5263,8100.0
2013-12-06 14:50:00,67.91,67.92,67.88,67.92,2600.0,60.5263,60.5352,60.4996,60.5352,2600.0
2013-12-06 15:00:00,67.93,68.01,67.93,67.99,7600.0,60.5441,60.6154,60.5441,60.5976,7600.0
2013-12-06 15:10:00,68.0,68.04,67.98,67.99,8100.0,60.6065,60.6422,60.5887,60.5976,8100.0
2013-12-06 15:20:00,67.97,68.03,67.97,67.98,14000.0,60.5798,60.6333,60.5798,60.5887,14000.0
2013-12-06 15:30:00,67.97,68.05,67.97,68.03,21200.0,60.5798,60.6511,60.5798,60.6333,21200.0
2013-12-06 15:40:00,68.03,68.22,68.01,68.22,32300.0,60.6333,60.8026,60.6154,60.8026,32300.0
2013-12-06 15:50:00,68.23,68.34,68.21,68.31,102200.0,60.8115,60.9096,60.7937,60.8828,102200.0
2013-12-09 09:30:00,68.38,68.52,68.0,68.0,8200.0,60.9452,61.07,60.6065,60.6065,8200.0
2013-12-09 09:40:00,67.99,68.26,67.98,68.25,8000.0,60.5976,60.8383,60.5887,60.8294,8000.0
2013-12-09 09:50:00,68.23,68.43,68.23,68.35,4600.0,60.8115,60.9898,60.8115,60.9185,4600.0
2013-12-09 10:00:00,68.42,68.54,68.36,68.42,12300.0,60.9809,61.0878,60.9274,60.9809,12300.0
2013-12-09 10:10:00,68.38,68.41,68.36,68.39,10200.0,60.9452,60.972,60.9274,60.9541,10200.0
2013-12-09 10:20:00,68.36,68.37,68.23,68.24,7500.0,60.9274,60.9363,60.8115,60.8204,7500.0
2013-12-09 10:30:00,68.21,68.21,68.1,68.1,7200.0,60.7937,60.7937,60.6957,60.6957,7200.0
2013-12-09 10:40:00,68.08,68.08,68.01,68.02,5600.0,60.6778,60.6778,60.6154,60.6244,5600.0
2013-12-09 10:50:00,67.97,68.05,67.97,67.98,4600.0,60.5798,60.6511,60.5798,60.5887,4600.0
2013-12-09 11:00:00,67.98,68.04,67.98,68.0,4600.0,60.5887,60.6422,60.5887,60.6065,4600.0
2013-12-09 11:10:00,67.97,68.01,67.83,67.85,10900.0,60.5798,60.6154,60.455,60.4728,10900.0
2013-12-09 11:20:00,67.84,67.85,67.78,67.85,17700.0,60.4639,60.4728,60.4105,60.4728,17700.0
2013-12-09 11:30:00,67.85,67.89,67.83,67.88,4100.0,60.4728,60.5085,60.455,60.4996,4100.0
2013-12-09 11:40:00,67.88,67.94,67.87,67.93,5600.0,60.4996,60.5531,60.4907,60.5441,5600.0
2013-12-09 11:50:00,67.96,67.97,67.91,67.96,5200.0,60.5709,60.5798,60.5263,60.5709,5200.0
2013-12-09 12:00:00,67.94,67.95,67.84,67.86,9000.0,60.5531,60.562,60.4639,60.4818,9000.0
2013-12-09 12:10:00,67.86,67.94,67.86,67.94,11200.0,60.4818,60.5531,60.4818,60.5531,11200.0
2013-12-09 12:20:00,67.94,67.97,67.92,67.92,5500.0,60.5531,60.5798,60.5352,60.5352,5500.0
2013-12-09 12:30:00,67.91,67.94,67.89,67.91,4400.0,60.5263,60.5531,60.5085,60.5263,4400.0
2013-12-09 12:40:00,67.94,67.99,67.93,67.94,6600.0,60.5531,60.5976,60.5441,60.5531,6600.0
2013-12-09 12:50:00,67.94,67.95,67.93,67.95,4500.0,60.5531,60.562,60.5441,60.562,4500.0
2013-12-09 13:00:00,67.94,67.97,67.9,67.95,8000.0,60.5531,60.5798,60.5174,60.562,8000.0
2013-12-09 13:10:00,67.92,67.98,67.92,67.97,3800.0,60.5352,60.5887,60.5352,60.5798,3800.0
2013-12-09 13:20:00,67.97,68.03,67.96,68.01,5900.0,60.5798,60.6333,60.5709,60.6154,5900.0
2013-12-09 13:30:00,67.99,68.04,67.98,68.01,6000.0,60.5976,60.6422,60.5887,60.6154,6000.0
2013-12-09 13:40:00,68.01,68.04,67.94,67.96,8700.0,60.6154,60.6422,60.5531,60.5709,8700.0
2013-12-09 13:50:00,67.98,67.98,67.91,67.92,6100.0,60.5887,60.5887,60.5263,60.5352,6100.0
2013-12-09 14:00:00,67.9,67.9,67.83,67.86,9100.0,60.5174,60.5174,60.455,60.4818,9100.0
2013-12-09 14:10:00,67.84,67.85,67.82,67.82,10000.0,60.4639,60.4728,60.4461,60.4461,10000.0
2013-12-09 14:20:00,67.79,67.83,67.76,67.83,7400.0,60.4194,60.455,60.3926,60.455,7400.0
2013-12-09 14:30:00,67.85,67.92,67.82,67.91,11300.0,60.4728,60.5352,60.4461,60.5263,11300.0
2013-12-09 14:40:00,67.9,67.96,67.89,67.94,9300.0,60.5174,60.5709,60.5085,60.5531,9300.0
2013-12-09 14:50:00,67.95,67.95,67.88,67.89,11700.0,60.562,60.562,60.4996,60.5085,11700.0
2013-12-09 15:00:00,67.89,67.9,67.86,67.87,9000.0,60.5085,60.5174,60.4818,60.4907,9000.0
2013-12-09 15:10:00,67.86,67.92,67.86,67.89,9800.0,60.4818,60.5352,60.4818,60.5085,9800.0
2013-12-09 15:20:00,67.89,67.9,67.83,67.86,12900.0,60.5085,60.5174,60.455,60.4818,12900.0
2013-12-09 15:30:00,67.85,67.95,67.84,67.92,15400.0,60.4728,60.562,60.4639,60.5352,15400.0
2013-12-09 15:40:00,67.93,68.11,67.91,68.09,42000.0,60.5441,60.7046,60.5263,60.6867,42000.0
2013-12-09 15:50:00,68.09,68.09,68.0,68.08,71800.0,60.6867,60.6867,60.6065,60.6778,71800.0
2013-12-10 09:30:00,67.93,67.99,67.86,67.97,4000.0,60.5441,60.5976,60.4818,60.5798,4000.0
2013-12-10 09:40:00,67.83,68.16,67.83,68.16,4500.0,60.455,60.7491,60.455,60.7491,4500.0
2013-12-10 09:50:00,68.16,68.17,68.02,68.02,4700.0,60.7491,60.7581,60.6244,60.6244,4700.0
2013-12-10 10:00:00,68.06,68.16,68.02,68.07,7700.0,60.66,60.7491,60.6244,60.6689,7700.0
2013-12-10 10:10:00,68.02,68.11,68.01,68.09,12000.0,60.6244,60.7046,60.6154,60.6867,12000.0
2013-12-10 10:20:00,68.07,68.14,68.07,68.11,1700.0,60.6689,60.7313,60.6689,60.7046,1700.0
2013-12-10 10:30:00,68.09,68.2,68.07,68.2,6100.0,60.6867,60.7848,60.6689,60.7848,6100.0
2013-12-10 10:40:00,68.16,68.19,68.1,68.12,8600.0,60.7491,60.7759,60.6957,60.7135,8600.0
2013-12-10 10:50:00,68.1,68.12,67.97,68.0,12200.0,60.6957,60.7135,60.5798,60.6065,12200.0
2013-12-10 11:00:00,67.98,68.03,67.85,67.88,14700.0,60.5887,60.6333,60.4728,60.4996,14700.0
2013-12-10 11:10:00,67.88,67.89,67.75,67.77,9500.0,60.4996,60.5085,60.3837,60.4015,9500.0
2013-12-10 11:20:00,67.76,67.78,67.61,67.63,7800.0,60.3926,60.4105,60.2589,60.2768,7800.0
2013-12-10 11:30:00,67.65,67.65,67.46,67.5,7000.0,60.2946,60.2946,60.1252,60.1609,7000.0
2013-12-10 11:40:00,67.51,67.51,67.42,67.46,4800.0,60.1698,60.1698,60.0896,60.1252,4800.0
2013-12-10 11:50:00,67.43,67.5,67.39,67.44,20600.0,60.0985,60.1609,60.0629,60.1074,20600.0
2013-12-10 12:00:00,67.38,67.48,67.38,67.4,5100.0,60.0539,60.1431,60.0539,60.0718,5100.0
2013-12-10 12:10:00,67.37,67.49,67.36,67.49,16900.0,60.045,60.152,60.0361,60.152,16900.0
2013-12-10 12:20:00,67.46,67.61,67.45,67.61,7500.0,60.1252,60.2589,60.1163,60.2589,7500.0
2013-12-10 12:30:00,67.6,67.61,67.54,67.55,3100.0,60.25,60.2589,60.1965,60.2055,3100.0
2013-12-10 12:40:00,67.53,67.54,67.43,67.46,9200.0,60.1876,60.1965,60.0985,60.1252,9200.0
2013-12-10 12:50:00,67.47,67.55,67.47,67.52,3800.0,60.1342,60.2055,60.1342,60.1787,3800.0
2013-12-10 13:00:00,67.5,67.51,67.48,67.5,5000.0,60.1609,60.1698,60.1431,60.1609,5000.0
2013-12-10 13:10:00,67.48,67.54,67.47,67.47,5400.0,60.1431,60.1965,60.1342,60.1342,5400.0
2013-12-10 13:20:00,67.47,67.49,67.38,67.4,5000.0,60.1342,60.152,60.0539,60.0718,5000.0
2013-12-10 13:30:00,67.4,67.48,67.38,67.4,8700.0,60.0718,60.1431,60.0539,60.0718,8700.0
2013-12-10 13:40:00,67.42,67.42,67.39,67.41,2700.0,60.0896,60.0896,60.0629,60.0807,2700.0
2013-12-10 13:50:00,67.39,67.4,67.31,67.35,12800.0,60.0629,60.0718,59.9916,60.0272,12800.0
2013-12-10 14:00:00,67.33,67.42,67.33,67.39,27100.0,60.0094,60.0896,60.0094,60.0629,27100.0
2013-12-10 14:10:00,67.42,67.43,67.37,67.39,14700.0,60.0896,60.0985,60.045,60.0629,14700.0
2013-12-10 14:20:00,67.36,67.39,67.33,67.33,5600.0,60.0361,60.0629,60.0094,60.0094,5600.0
2013-12-10 14:30:00,67.36,67.42,67.33,67.42,21900.0,60.0361,60.0896,60.0094,60.0896,21900.0
2013-12-10 14:40:00,67.43,67.43,67.34,67.34,9000.0,60.0985,60.0985,60.0183,60.0183,9000.0
2013-12-10 14:50:00,67.36,67.48,67.36,67.48,6100.0,60.0361,60.1431,60.0361,60.1431,6100.0
2013-12-10 15:00:00,67.48,67.54,67.47,67.53,6800.0,60.1431,60.1965,60.1342,60.1876,6800.0
2013-12-10 15:10:00,67.49,67.52,67.43,67.43,12300.0,60.152,60.1787,60.0985,60.0985,12300.0
2013-12-10 15:20:00,67.45,67.52,67.44,67.46,10200.0,60.1163,60.1787,60.1074,60.1252,10200.0
2013-12-10 15:30:00,67.46,67.47,67.45,67.45,11700.0,60.1252,60.1342,60.1163,60.1163,11700.0
2013-12-10 15:40:00,67.46,67.48,67.4,67.44,21600.0,60.1252,60.1431,60.0718,60.1074,21600.0
2013-12-10 15:50:00,67.44,67.45,67.41,67.41,40500.0,60.1074,60.1163,60.0807,60.0807,40500.0
2013-12-11 09:30:00,67.37,67.47,67.33,67.35,3300.0,60.045,60.1342,60.0094,60.0272,3300.0
2013-12-11 09:40:00,67.35,67.47,67.3,67.4,5400.0,60.0272,60.1342,59.9826,60.0718,5400.0
2013-12-11 09:50:00,67.31,67.4,67.23,67.33,3500.0,59.9916,60.0718,59.9203,60.0094,3500.0
2013-12-11 10:00:00,67.32,67.32,67.1,67.2,7300.0,60.0005,60.0005,59.8044,59.8935,7300.0
2013-12-11 10:10:00,67.21,67.29,67.13,67.13,6200.0,59.9024,59.9737,59.8311,59.8311,6200.0
2013-12-11 10:20:00,67.11,67.22,67.02,67.02,7300.0,59.8133,59.9113,59.7331,59.7331,7300.0
2013-12-11 10:30:00,67.01,67.07,66.99,67.07,6300.0,59.7242,59.7777,59.7063,59.7777,6300.0
2013-12-11 10:40:00,67.07,67.14,67.03,67.08,4500.0,59.7777,59.84,59.742,59.7866,4500.0
2013-12-11 10:50:00,67.08,67.2,67.04,67.2,3800.0,59.7866,59.8935,59.7509,59.8935,3800.0
2013-12-11 11:00:00,67.19,67.19,67.13,67.16,3700.0,59.8846,59.8846,59.8311,59.8579,3700.0
2013-12-11 11:10:00,67.18,67.19,67.09,67.15,10500.0,59.8757,59.8846,59.7955,59.849,10500.0
2013-12-11 11:20:00,67.13,67.14,67.07,67.11,2500.0,59.8311,59.84,59.7777,59.8133,2500.0
2013-12-11 11:30:00,67.09,67.09,66.93,66.94,5900.0,59.7955,59.7955,59.6529,59.6618,5900.0
2013-12-11 11:40:00,66.95,66.98,66.84,66.84,12100.0,59.6707,59.6974,59.5727,59.5727,12100.0
2013-12-11 11:50:00,66.87,66.88,66.79,66.88,5300.0,59.5994,59.6083,59.5281,59.6083,5300.0
2013-12-11 12:00:00,66.91,66.93,66.82,66.85,6600.0,59.635,59.6529,59.5548,59.5816,6600.0
2013-12-11 12:10:00,66.85,66.93,66.83,66.83,7900.0,59.5816,59.6529,59.5637,59.5637,7900.0
2013-12-11 12:20:00,66.84,66.87,66.73,66.78,6100.0,59.5727,59.5994,59.4746,59.5192,6100.0
2013-12-11 12:30:00,66.76,66.9,66.73,66.89,4300.0,59.5014,59.6261,59.4746,59.6172,4300.0
2013-12-11 12:40:00,66.9,66.92,66.86,66.88,5200.0,59.6261,59.644,59.5905,59.6083,5200.0
2013-12-11 12:50:00,66.88,66.91,66.82,66.87,9200.0,59.6083,59.635,59.5548,59.5994,9200.0
2013-12-11 13:00:00,66.83,66.94,66.83,66.9,5900.0,59.5637,59.6618,59.5637,59.6261,5900.0
2013-12-11 13:10:00,66.91,66.95,66.89,66.9,4300.0,59.635,59.6707,59.6172,59.6261,4300.0
2013-12-11 13:20:00,66.9,66.97,66.9,66.92,10700.0,59.6261,59.6885,59.6261,59.644,10700.0
2013-12-11 13:30:00,66.91,67.06,66.91,67.06,6500.0,59.635,59.7687,59.635,59.7687,6500.0
2013-12-11 13:40:00,67.06,67.1,67.01,67.04,6700.0,59.7687,59.8044,59.7242,59.7509,6700.0
2013-12-11 13:50:00,67.03,67.1,67.0,67.1,5800.0,59.742,59.8044,59.7153,59.8044,5800.0
2013-12-11 14:00:00,67.07,67.11,66.98,67.01,5400.0,59.7777,59.8133,59.6974,59.7242,5400.0
2013-12-11 14:10:00,67.0,67.02,66.89,66.92,10900.0,59.7153,59.7331,59.6172,59.644,10900.0
2013-12-11 14:20:00,66.92,67.02,66.92,67.0,9200.0,59.644,59.7331,59.644,59.7153,9200.0
2013-12-11 14:30:00,66.99,67.02,66.9,66.91,8800.0,59.7063,59.7331,59.6261,59.635,8800.0
2013-12-11 14:40:00,66.9,66.97,66.9,66.93,6900.0,59.6261,59.6885,59.6261,59.6529,6900.0
2013-12-11 14:50:00,66.94,66.94,66.81,66.82,4700.0,59.6618,59.6618,59.5459,59.5548,4700.0
2013-12-11 15:00:00,66.82,66.86,66.81,66.84,9500.0,59.5548,59.5905,59.5459,59.5727,9500.0
2013-12-11 15:10:00,66.83,66.83,66.74,66.74,11900.0,59.5637,59.5637,59.4835,59.4835,11900.0
2013-12-11 15:20:00,66.74,66.77,66.66,66.69,15800.0,59.4835,59.5103,59.4122,59.439,15800.0
2013-12-11 15:30:00,66.7,66.75,66.64,66.64,23000.0,59.4479,59.4924,59.3944,59.3944,23000.0
2013-12-11 15:40:00,66.64,66.69,66.58,66.67,32400.0,59.3944,59.439,59.3409,59.4211,32400.0
2013-12-11 15:50:00,66.68,66.71,66.57,66.67,65000.0,59.4301,59.4568,59.332,59.4211,65000.0
2013-12-12 09:30:00,66.52,66.67,66.33,66.62,5300.0,59.2875,59.4211,59.1181,59.3766,5300.0
2013-12-12 09:40:00,66.63,66.83,66.57,66.72,6000.0,59.3855,59.5637,59.332,59.4657,6000.0
2013-12-12 09:50:00,66.7,66.86,66.7,66.8,19700.0,59.4479,59.5905,59.4479,59.537,19700.0
2013-12-12 10:00:00,66.73,66.84,66.73,66.78,7200.0,59.4746,59.5727,59.4746,59.5192,7200.0
2013-12-12 10:10:00,66.77,66.79,66.64,66.7,8500.0,59.5103,59.5281,59.3944,59.4479,8500.0
2013-12-12 10:20:00,66.7,66.74,66.68,66.72,8300.0,59.4479,59.4835,59.4301,59.4657,8300.0
2013-12-12 10:30:00,66.72,66.73,66.64,66.73,7200.0,59.4657,59.4746,59.3944,59.4746,7200.0
2013-12-12 10:40:00,66.74,66.78,66.67,66.74,13700.0,59.4835,59.5192,59.4211,59.4835,13700.0
2013-12-12 10:50:00,66.73,66.77,66.66,66.74,5300.0,59.4746,59.5103,59.4122,59.4835,5300.0
2013-12-12 11:00:00,66.72,66.77,66.7,66.76,12800.0,59.4657,59.5103,59.4479,59.5014,12800.0
2013-12-12 11:10:00,66.78,66.79,66.71,66.71,3700.0,59.5192,59.5281,59.4568,59.4568,3700.0
2013-12-12 11:20:00,66.72,66.74,66.62,66.63,4300.0,59.4657,59.4835,59.3766,59.3855,4300.0
2013-12-12 11:30:00,66.64,66.72,66.62,66.66,5000.0,59.3944,59.4657,59.3766,59.4122,5000.0
2013-12-12 11:40:00,66.67,66.67,66.59,66.64,4200.0,59.4211,59.4211,59.3498,59.3944,4200.0
2013-12-12 11:50:00,66.65,66.69,66.63,66.63,6700.0,59.4033,59.439,59.3855,59.3855,6700.0
2013-12-12 12:00:00,66.61,66.61,66.54,66.56,11000.0,59.3677,59.3677,59.3053,59.3231,11000.0
2013-12-12 12:10:00,66.54,66.56,66.47,66.47,9100.0,59.3053,59.3231,59.2429,59.2429,9100.0
2013-12-12 12:20:00,66.47,66.47,66.32,66.41,11400.0,59.2429,59.2429,59.1092,59.1894,11400.0
2013-12-12 12:30:00,66.39,66.43,66.35,66.35,6200.0,59.1716,59.2072,59.1359,59.1359,6200.0
2013-12-12 12:40:00,66.34,66.43,66.31,66.43,6200.0,59.127,59.2072,59.1003,59.2072,6200.0
2013-12-12 12:50:00,66.4,66.44,66.35,66.38,4400.0,59.1805,59.2161,59.1359,59.1627,4400.0
2013-12-12 13:00:00,66.38,66.52,66.38,66.45,4300.0,59.1627,59.2875,59.1627,59.2251,4300.0
2013-12-12 13:10:00,66.46,66.57,66.46,66.55,5500.0,59.234,59.332,59.234,59.3142,5500.0
2013-12-12 13:20:00,66.59,66.6,66.52,66.56,7300.0,59.3498,59.3588,59.2875,59.3231,7300.0
2013-12-12 13:30:00,66.57,66.63,66.52,66.59,5400.0,59.332,59.3855,59.2875,59.3498,5400.0
2013-12-12 13:40:00,66.6,66.66,66.6,66.62,3000.0,59.3588,59.4122,59.3588,59.3766,3000.0
2013-12-12 13:50:00,66.6,66.62,66.58,66.61,4100.0,59.3588,59.3766,59.3409,59.3677,4100.0
2013-12-12 14:00:00,66.62,66.74,66.62,66.74,6800.0,59.3766,59.4835,59.3766,59.4835,6800.0
2013-12-12 14:10:00,66.73,66.77,66.72,66.74,5600.0,59.4746,59.5103,59.4657,59.4835,5600.0
2013-12-12 14:20:00,66.75,66.95,66.75,66.91,36100.0,59.4924,59.6707,59.4924,59.635,36100.0
2013-12-12 14:30:00,66.9,66.91,66.78,66.79,6500.0,59.6261,59.635,59.5192,59.5281,6500.0
2013-12-12 14:40:00,66.78,66.9,66.78,66.85,5000.0,59.5192,59.6261,59.5192,59.5816,5000.0
2013-12-12 14:50:00,66.88,66.99,66.86,66.99,7400.0,59.6083,59.7063,59.5905,59.7063,7400.0
2013-12-12 15:00:00,66.96,66.98,66.87,66.87,8200.0,59.6796,59.6974,59.5994,59.5994,8200.0
2013-12-12 15:10:00,66.87,66.95,66.87,66.89,9400.0,59.5994,59.6707,59.5994,59.6172,9400.0
2013-12-12 15:20:00,66.87,66.9,66.87,66.87,14500.0,59.5994,59.6261,59.5994,59.5994,14500.0
2013-12-12 15:30:00,66.87,66.96,66.84,66.86,12500.0,59.5994,59.6796,59.5727,59.5905,12500.0
2013-12-12 15:40:00,66.87,66.91,66.84,66.86,26200.0,59.5994,59.635,59.5727,59.5905,26200.0
2013-12-12 15:50:00,66.86,66.86,66.75,66.8,47100.0,59.5905,59.5905,59.4924,59.537,47100.0
2013-12-13 09:30:00,67.15,67.24,66.56,67.1,12300.0,59.849,59.9292,59.3231,59.8044,12300.0
2013-12-13 09:40:00,67.07,67.27,66.99,67.06,6200.0,59.7777,59.9559,59.7063,59.7687,6200.0
2013-12-13 09:50:00,67.06,67.24,67.06,67.07,6300.0,59.7687,59.9292,59.7687,59.7777,6300.0
2013-12-13 10:00:00,67.11,67.24,67.08,67.23,8900.0,59.8133,59.9292,59.7866,59.9203,8900.0
2013-12-13 10:10:00,67.21,67.23,67.0,67.05,6200.0,59.9024,59.9203,59.7153,59.7598,6200.0
2013-12-13 10:20:00,67.0,67.06,66.92,66.98,4400.0,59.7153,59.7687,59.644,59.6974,4400.0
2013-12-13 10:30:00,66.98,67.06,66.92,66.92,6200.0,59.6974,59.7687,59.644,59.644,6200.0
2013-12-13 10:40:00,66.92,66.94,66.76,66.8,4900.0,59.644,59.6618,59.5014,59.537,4900.0
2013-12-13 10:50:00,66.76,66.79,66.74,66.76,4000.0,59.5014,59.5281,59.4835,59.5014,4000.0
2013-12-13 11:00:00,66.76,66.8,66.69,66.73,4200.0,59.5014,59.537,59.439,59.4746,4200.0
2013-12-13 11:10:00,66.77,66.81,66.76,66.81,2800.0,59.5103,59.5459,59.5014,59.5459,2800.0
2013-12-13 11:20:00,66.91,66.91,66.8,66.8,5300.0,59.635,59.635,59.537,59.537,5300.0
2013-12-13 11:30:00,66.79,66.88,66.79,66.84,6800.0,59.5281,59.6083,59.5281,59.5727,6800.0
2013-12-13 11:40:00,66.86,66.99,66.86,66.9,11900.0,59.5905,59.7063,59.5905,59.6261,11900.0
2013-12-13 11:50:00,66.92,66.92,66.77,66.8,7300.0,59.644,59.644,59.5103,59.537,7300.0
2013-12-13 12:00:00,66.84,66.84,66.77,66.77,3000.0,59.5727,59.5727,59.5103,59.5103,3000.0
2013-12-13 12:10:00,66.8,66.92,66.77,66.92,3600.0,59.537,59.644,59.5103,59.644,3600.0
2013-12-13 12:20:00,66.93,66.97,66.87,66.97,4000.0,59.6529,59.6885,59.5994,59.6885,4000.0
2013-12-13 12:30:00,66.92,66.99,66.92,66.95,2000.0,59.644,59.7063,59.644,59.6707,2000.0
2013-12-13 12:40:00,66.99,67.0,66.94,66.95,5500.0,59.7063,59.7153,59.6618,59.6707,5500.0
2013-12-13 12:50:00,66.95,66.97,66.91,66.91,4500.0,59.6707,59.6885,59.635,59.635,4500.0
2013-12-13 13:00:00,66.94,66.94,66.91,66.91,8500.0,59.6618,59.6618,59.635,59.635,8500.0
2013-12-13 13:10:00,66.91,66.93,66.88,66.91,3300.0,59.635,59.6529,59.6083,59.635,3300.0
2013-12-13 13:20:00,66.92,66.93,66.89,66.9,5400.0,59.644,59.6529,59.6172,59.6261,5400.0
2013-12-13 13:30:00,66.9,66.95,66.89,66.9,8200.0,59.6261,59.6707,59.6172,59.6261,8200.0
2013-12-13 13:40:00,66.91,67.02,66.9,67.02,11100.0,59.635,59.7331,59.6261,59.7331,11100.0
2013-12-13 13:50:00,67.03,67.05,66.98,66.98,4900.0,59.742,59.7598,59.6974,59.6974,4900.0
2013-12-13 14:00:00,66.99,66.99,66.81,66.81,7400.0,59.7063,59.7063,59.5459,59.5459,7400.0
2013-12-13 14:10:00,66.82,66.84,66.76,66.77,6200.0,59.5548,59.5727,59.5014,59.5103,6200.0
2013-12-13 14:20:00,66.81,66.83,66.76,66.77,8800.0,59.5459,59.5637,59.5014,59.5103,8800.0
2013-12-13 14:30:00,66.77,66.83,66.77,66.81,3800.0,59.5103,59.5637,59.5103,59.5459,3800.0
2013-12-13 14:40:00,66.81,66.81,66.75,66.8,7600.0,59.5459,59.5459,59.4924,59.537,7600.0
2013-12-13 14:50:00,66.77,66.9,66.77,66.88,7400.0,59.5103,59.6261,59.5103,59.6083,7400.0
2013-12-13 15:00:00,66.9,66.95,66.85,66.85,12400.0,59.6261,59.6707,59.5816,59.5816,12400.0
2013-12-13 15:10:00,66.86,66.87,66.78,66.79,25600.0,59.5905,59.5994,59.5192,59.5281,25600.0
2013-12-13 15:20:00,66.79,66.92,66.79,66.91,12500.0,59.5281,59.644,59.5281,59.635,12500.0
2013-12-13 15:30:00,66.9,66.91,66.74,66.76,15000.0,59.6261,59.635,59.4835,59.5014,15000.0
2013-12-13 15:40:00,66.75,66.82,66.73,66.8,29000.0,59.4924,59.5548,59.4746,59.537,29000.0
2013-12-13 15:50:00,66.79,66.84,66.74,66.75,74500.0,59.5281,59.5727,59.4835,59.4924,74500.0
2013-12-16 09:30:00,67.06,67.43,66.69,67.23,5600.0,59.7687,60.0985,59.439,59.9203,5600.0
2013-12-16 09:40:00,67.38,67.43,67.38,67.42,1300.0,60.0539,60.0985,60.0539,60.0896,1300.0
2013-12-16 09:50:00,67.48,67.51,67.31,67.36,7800.0,60.1431,60.1698,59.9916,60.0361,7800.0
2013-12-16 10:00:00,67.37,67.38,67.18,67.27,11100.0,60.045,60.0539,59.8757,59.9559,11100.0
2013-12-16 10:10:00,67.26,67.48,67.26,67.41,119900.0,59.947,60.1431,59.947,60.0807,119900.0
2013-12-16 10:20:00,67.38,67.5,67.38,67.5,14000.0,60.0539,60.1609,60.0539,60.1609,14000.0
2013-12-16 10:30:00,67.46,67.5,67.37,67.39,27800.0,60.1252,60.1609,60.045,60.0629,27800.0
2013-12-16 10:40:00,67.39,67.51,67.38,67.5,11000.0,60.0629,60.1698,60.0539,60.1609,11000.0
2013-12-16 10:50:00,67.48,67.52,67.4,67.49,10200.0,60.1431,60.1787,60.0718,60.152,10200.0
2013-12-16 11:00:00,67.5,67.5,67.38,67.4,10500.0,60.1609,60.1609,60.0539,60.0718,10500.0
2013-12-16 11:10:00,67.42,67.49,67.37,67.37,11900.0,60.0896,60.152,60.045,60.045,11900.0
2013-12-16 11:20:00,67.4,67.43,67.36,67.39,46800.0,60.0718,60.0985,60.0361,60.0629,46800.0
2013-12-16 11:30:00,67.4,67.42,67.36,67.37,25400.0,60.0718,60.0896,60.0361,60.045,25400.0
2013-12-16 11:40:00,67.36,67.42,67.31,67.42,11800.0,60.0361,60.0896,59.9916,60.0896,11800.0
2013-12-16 11:50:00,67.39,67.52,67.39,67.47,33500.0,60.0629,60.1787,60.0629,60.1342,33500.0
2013-12-16 12:00:00,67.47,67.5,67.39,67.48,13500.0,60.1342,60.1609,60.0629,60.1431,13500.0
2013-12-16 12:10:00,67.47,67.55,67.47,67.52,11400.0,60.1342,60.2055,60.1342,60.1787,11400.0
2013-12-16 12:20:00,67.52,67.69,67.52,67.68,16300.0,60.1787,60.3302,60.1787,60.3213,16300.0
2013-12-16 12:30:00,67.68,67.73,67.65,67.72,12200.0,60.3213,60.3659,60.2946,60.357,12200.0
2013-12-16 12:40:00,67.72,67.83,67.7,67.79,13800.0,60.357,60.455,60.3392,60.4194,13800.0
2013-12-16 12:50:00,67.79,67.81,67.76,67.78,10100.0,60.4194,60.4372,60.3926,60.4105,10100.0
2013-12-16 13:00:00,67.78,67.79,67.68,67.74,10000.0,60.4105,60.4194,60.3213,60.3748,10000.0
2013-12-16 13:10:00,67.75,67.75,67.67,67.72,11100.0,60.3837,60.3837,60.3124,60.357,11100.0
2013-12-16 13:20:00,67.72,67.85,67.71,67.82,12800.0,60.357,60.4728,60.3481,60.4461,12800.0
2013-12-16 13:30:00,67.82,67.82,67.66,67.74,29400.0,60.4461,60.4461,60.3035,60.3748,29400.0
2013-12-16 13:40:00,67.76,67.78,67.72,67.78,9800.0,60.3926,60.4105,60.357,60.4105,9800.0
2013-12-16 13:50:00,67.8,67.88,67.8,67.85,5600.0,60.4283,60.4996,60.4283,60.4728,5600.0
2013-12-16 14:00:00,67.83,67.95,67.81,67.94,9700.0,60.455,60.562,60.4372,60.5531,9700.0
2013-12-16 14:10:00,67.93,68.02,67.91,68.0,13000.0,60.5441,60.6244,60.5263,60.6065,13000.0
2013-12-16 14:20:00,68.0,68.07,67.91,68.06,15800.0,60.6065,60.6689,60.5263,60.66,15800.0
2013-12-16 14:30:00,68.06,68.06,67.98,67.99,6100.0,60.66,60.66,60.5887,60.5976,6100.0
2013-12-16 14:40:00,68.02,68.03,67.99,68.0,10500.0,60.6244,60.6333,60.5976,60.6065,10500.0
2013-12-16 14:50:00,67.99,68.04,67.98,68.02,31400.0,60.5976,60.6422,60.5887,60.6244,31400.0
2013-12-16 15:00:00,68.03,68.04,67.98,68.02,11700.0,60.6333,60.6422,60.5887,60.6244,11700.0
2013-12-16 15:10:00,68.01,68.04,67.98,68.01,8700.0,60.6154,60.6422,60.5887,60.6154,8700.0
2013-12-16 15:20:00,68.01,68.01,67.93,68.0,14400.0,60.6154,60.6154,60.5441,60.6065,14400.0
2013-12-16 15:30:00,67.99,68.01,67.93,67.97,22900.0,60.5976,60.6154,60.5441,60.5798,22900.0
2013-12-16 15:40:00,67.95,68.17,67.94,68.17,65100.0,60.562,60.7581,60.5531,60.7581,65100.0
2013-12-16 15:50:00,68.16,68.17,68.02,68.05,99400.0,60.7491,60.7581,60.6244,60.6511,99400.0
2013-12-17 09:30:00,67.91,68.09,67.33,67.33,15500.0,60.5263,60.6867,60.0094,60.0094,15500.0
2013-12-17 09:40:00,67.32,67.4,67.19,67.35,6600.0,60.0005,60.0718,59.8846,60.0272,6600.0
2013-12-17 09:50:00,67.29,67.33,67.21,67.33,9400.0,59.9737,60.0094,59.9024,60.0094,9400.0
2013-12-17 10:00:00,67.3,67.31,67.09,67.12,11800.0,59.9826,59.9916,59.7955,59.8222,11800.0
2013-12-17 10:10:00,67.08,67.19,67.05,67.05,9700.0,59.7866,59.8846,59.7598,59.7598,9700.0
2013-12-17 10:20:00,67.03,67.09,67.0,67.07,7200.0,59.742,59.7955,59.7153,59.7777,7200.0
2013-12-17 10:30:00,67.04,67.14,66.98,67.14,7600.0,59.7509,59.84,59.6974,59.84,7600.0
2013-12-17 10:40:00,67.15,67.15,66.95,66.95,6200.0,59.849,59.849,59.6707,59.6707,6200.0
2013-12-17 10:50:00,66.93,66.99,66.85,66.99,10900.0,59.6529,59.7063,59.5816,59.7063,10900.0
2013-12-17 11:00:00,66.99,66.99,66.89,66.89,4600.0,59.7063,59.7063,59.6172,59.6172,4600.0
2013-12-17 11:10:00,66.87,66.95,66.86,66.87,9300.0,59.5994,59.6707,59.5905,59.5994,9300.0
2013-12-17 11:20:00,66.87,66.87,66.76,66.83,11400.0,59.5994,59.5994,59.5014,59.5637,11400.0
2013-12-17 11:30:00,66.83,66.86,66.8,66.82,3200.0,59.5637,59.5905,59.537,59.5548,3200.0
2013-12-17 11:40:00,66.84,66.97,66.84,66.97,3800.0,59.5727,59.6885,59.5727,59.6885,3800.0
2013-12-17 11:50:00,66.98,66.98,66.84,66.84,7000.0,59.6974,59.6974,59.5727,59.5727,7000.0
2013-12-17 12:00:00,66.83,66.85,66.76,66.77,9300.0,59.5637,59.5816,59.5014,59.5103,9300.0
2013-12-17 12:10:00,66.78,66.78,66.74,66.77,9900.0,59.5192,59.5192,59.4835,59.5103,9900.0
2013-12-17 12:20:00,66.76,66.76,66.72,66.73,7000.0,59.5014,59.5014,59.4657,59.4746,7000.0
2013-12-17 12:30:00,66.73,66.73,66.7,66.7,6300.0,59.4746,59.4746,59.4479,59.4479,6300.0
2013-12-17 12:40:00,66.71,66.75,66.7,66.75,6200.0,59.4568,59.4924,59.4479,59.4924,6200.0
2013-12-17 12:50:00,66.77,66.79,66.74,66.75,11500.0,59.5103,59.5281,59.4835,59.4924,11500.0
2013-12-17 13:00:00,66.75,66.81,66.73,66.73,7000.0,59.4924,59.5459,59.4746,59.4746,7000.0
2013-12-17 13:10:00,66.72,66.76,66.72,66.73,13500.0,59.4657,59.5014,59.4657,59.4746,13500.0
2013-12-17 13:20:00,66.74,66.88,66.74,66.88,31300.0,59.4835,59.6083,59.4835,59.6083,31300.0
2013-12-17 13:30:00,66.88,66.9,66.8,66.8,33600.0,59.6083,59.6261,59.537,59.537,33600.0
2013-12-17 13:40:00,66.8,66.87,66.78,66.79,26000.0,59.537,59.5994,59.5192,59.5281,26000.0
2013-12-17 13:50:00,66.78,66.88,66.77,66.87,20300.0,59.5192,59.6083,59.5103,59.5994,20300.0
2013-12-17 14:00:00,66.86,66.94,66.85,66.91,44500.0,59.5905,59.6618,59.5816,59.635,44500.0
2013-12-17 14:10:00,66.92,67.01,66.89,66.98,30900.0,59.644,59.7242,59.6172,59.6974,30900.0
2013-12-17 14:20:00,66.97,67.01,66.96,67.0,20700.0,59.6885,59.7242,59.6796,59.7153,20700.0
2013-12-17 14:30:00,67.01,67.04,66.97,66.98,32600.0,59.7242,59.7509,59.6885,59.6974,32600.0
2013-12-17 14:40:00,66.97,67.03,66.97,67.02,13500.0,59.6885,59.742,59.6885,59.7331,13500.0
2013-12-17 14:50:00,67.02,67.05,66.99,67.05,19900.0,59.7331,59.7598,59.7063,59.7598,19900.0
2013-12-17 15:00:00,67.05,67.07,67.03,67.07,20000.0,59.7598,59.7777,59.742,59.7777,20000.0
2013-12-17 15:10:00,67.06,67.13,67.05,67.13,18900.0,59.7687,59.8311,59.7598,59.8311,18900.0
2013-12-17 15:20:00,67.12,67.15,67.11,67.14,15900.0,59.8222,59.849,59.8133,59.84,15900.0
2013-12-17 15:30:00,67.14,67.21,67.14,67.2,36700.0,59.84,59.9024,59.84,59.8935,36700.0
2013-12-17 15:40:00,67.2,67.23,67.18,67.23,47800.0,59.8935,59.9203,59.8757,59.9203,47800.0
2013-12-17 15:50:00,67.22,67.22,67.09,67.11,63800.0,59.9113,59.9113,59.7955,59.8133,63800.0
2013-12-18 09:30:00,67.02,67.22,66.77,67.03,14900.0,59.7331,59.9113,59.5103,59.742,14900.0
2013-12-18 09:40:00,67.03,67.07,66.91,66.93,15600.0,59.742,59.7777,59.635,59.6529,15600.0
2013-12-18 09:50:00,66.95,66.96,66.73,66.81,17800.0,59.6707,59.6796,59.4746,59.5459,17800.0
2013-12-18 10:00:00,66.8,66.86,66.77,66.78,17800.0,59.537,59.5905,59.5103,59.5192,17800.0
2013-12-18 10:10:00,66.8,66.82,66.68,66.68,15000.0,59.537,59.5548,59.4301,59.4301,15000.0
2013-12-18 10:20:00,66.66,66.69,66.6,66.62,15900.0,59.4122,59.439,59.3588,59.3766,15900.0
2013-12-18 10:30:00,66.61,66.63,66.56,66.56,14500.0,59.3677,59.3855,59.3231,59.3231,14500.0
2013-12-18 10:40:00,66.58,66.58,66.43,66.46,16800.0,59.3409,59.3409,59.2072,59.234,16800.0
2013-12-18 10:50:00,66.43,66.51,66.38,66.5,25400.0,59.2072,59.2785,59.1627,59.2696,25400.0
2013-12-18 11:00:00,66.53,66.56,66.48,66.52,38500.0,59.2964,59.3231,59.2518,59.2875,38500.0
2013-12-18 11:10:00,66.5,66.53,66.47,66.47,14300.0,59.2696,59.2964,59.2429,59.2429,14300.0
2013-12-18 11:20:00,66.5,66.53,66.49,66.51,12200.0,59.2696,59.2964,59.2607,59.2785,12200.0
2013-12-18 11:30:00,66.52,66.52,66.44,66.5,20600.0,59.2875,59.2875,59.2161,59.2696,20600.0
2013-12-18 11:40:00,66.49,66.5,66.4,66.4,16700.0,59.2607,59.2696,59.1805,59.1805,16700.0
2013-12-18 11:50:00,66.41,66.46,66.37,66.4,9700.0,59.1894,59.234,59.1538,59.1805,9700.0
2013-12-18 12:00:00,66.41,66.42,66.3,66.36,24700.0,59.1894,59.1983,59.0914,59.1448,24700.0
2013-12-18 12:10:00,66.36,66.46,66.31,66.41,53500.0,59.1448,59.234,59.1003,59.1894,53500.0
2013-12-18 12:20:00,66.42,66.51,66.35,66.42,25400.0,59.1983,59.2785,59.1359,59.1983,25400.0
2013-12-18 12:30:00,66.44,66.49,66.37,66.47,19000.0,59.2161,59.2607,59.1538,59.2429,19000.0
2013-12-18 12:40:00,66.47,66.53,66.47,66.52,16200.0,59.2429,59.2964,59.2429,59.2875,16200.0
2013-12-18 12:50:00,66.52,66.52,66.39,66.39,13100.0,59.2875,59.2875,59.1716,59.1716,13100.0
2013-12-18 13:00:00,66.4,66.42,66.33,66.4,12700.0,59.1805,59.1983,59.1181,59.1805,12700.0
2013-12-18 13:10:00,66.42,66.42,66.23,66.31,13400.0,59.1983,59.1983,59.029,59.1003,13400.0
2013-12-18 13:20:00,66.31,66.45,66.31,66.45,10300.0,59.1003,59.2251,59.1003,59.2251,10300.0
2013-12-18 13:30:00,66.45,66.48,66.41,66.47,11900.0,59.2251,59.2518,59.1894,59.2429,11900.0
2013-12-18 13:40:00,66.44,66.47,66.44,66.45,11400.0,59.2161,59.2429,59.2161,59.2251,11400.0
2013-12-18 13:50:00,66.47,66.84,66.45,66.63,20000.0,59.2429,59.5727,59.2251,59.3855,20000.0
2013-12-18 14:00:00,66.61,67.11,66.02,67.08,53200.0,59.3677,59.8133,58.8418,59.7866,53200.0
2013-12-18 14:10:00,67.08,67.08,66.75,66.88,35100.0,59.7866,59.7866,59.4924,59.6083,35100.0
2013-12-18 14:20:00,66.86,66.95,66.72,66.84,76000.0,59.5905,59.6707,59.4657,59.5727,76000.0
2013-12-18 14:30:00,66.87,66.91,66.74,66.89,97100.0,59.5994,59.635,59.4835,59.6172,97100.0
2013-12-18 14:40:00,66.88,66.89,66.73,66.77,61300.0,59.6083,59.6172,59.4746,59.5103,61300.0
2013-12-18 14:50:00,66.75,66.84,66.68,66.72,54800.0,59.4924,59.5727,59.4301,59.4657,54800.0
2013-12-18 15:00:00,66.73,66.81,66.7,66.75,40000.0,59.4746,59.5459,59.4479,59.4924,40000.0
2013-12-18 15:10:00,66.77,67.07,66.77,67.06,32900.0,59.5103,59.7777,59.5103,59.7687,32900.0
2013-12-18 15:20:00,67.06,67.08,66.87,66.97,63600.0,59.7687,59.7866,59.5994,59.6885,63600.0
2013-12-18 15:30:00,66.98,67.12,66.94,67.05,68700.0,59.6974,59.8222,59.6618,59.7598,68700.0
2013-12-18 15:40:00,67.04,67.24,66.99,67.07,120900.0,59.7509,59.9292,59.7063,59.7777,120900.0
2013-12-18 15:50:00,67.07,67.29,67.02,67.24,109200.0,59.7777,59.9737,59.7331,59.9292,109200.0
2013-12-19 09:30:00,67.18,67.52,67.02,67.4,20100.0,59.8757,60.1787,59.7331,60.0718,20100.0
2013-12-19 09:40:00,67.4,67.59,67.3,67.3,14000.0,60.0718,60.2411,59.9826,59.9826,14000.0
2013-12-19 09:50:00,67.23,67.31,67.17,67.2,8100.0,59.9203,59.9916,59.8668,59.8935,8100.0
2013-12-19 10:00:00,67.18,67.34,67.1,67.19,8900.0,59.8757,60.0183,59.8044,59.8846,8900.0
2013-12-19 10:10:00,67.21,67.25,67.11,67.13,12900.0,59.9024,59.9381,59.8133,59.8311,12900.0
2013-12-19 10:20:00,67.13,67.22,67.05,67.18,17000.0,59.8311,59.9113,59.7598,59.8757,17000.0
2013-12-19 10:30:00,67.2,67.2,67.06,67.15,8400.0,59.8935,59.8935,59.7687,59.849,8400.0
2013-12-19 10:40:00,67.15,67.25,67.09,67.13,20800.0,59.849,59.9381,59.7955,59.8311,20800.0
2013-12-19 10:50:00,67.15,67.16,67.04,67.11,22100.0,59.849,59.8579,59.7509,59.8133,22100.0
2013-12-19 11:00:00,67.11,67.21,67.1,67.2,8200.0,59.8133,59.9024,59.8044,59.8935,8200.0
2013-12-19 11:10:00,67.2,67.22,67.14,67.19,11100.0,59.8935,59.9113,59.84,59.8846,11100.0
2013-12-19 11:20:00,67.17,67.26,67.15,67.23,13500.0,59.8668,59.947,59.849,59.9203,13500.0
2013-12-19 11:30:00,67.25,67.33,67.23,67.32,12900.0,59.9381,60.0094,59.9203,60.0005,12900.0
2013-12-19 11:40:00,67.32,67.44,67.32,67.44,4600.0,60.0005,60.1074,60.0005,60.1074,4600.0
2013-12-19 11:50:00,67.46,67.54,67.43,67.51,8200.0,60.1252,60.1965,60.0985,60.1698,8200.0
2013-12-19 12:00:00,67.51,67.51,67.35,67.38,10200.0,60.1698,60.1698,60.0272,60.0539,10200.0
2013-12-19 12:10:00,67.38,67.4,67.34,67.38,7900.0,60.0539,60.0718,60.0183,60.0539,7900.0
2013-12-19 12:20:00,67.38,67.38,67.35,67.36,7400.0,60.0539,60.0539,60.0272,60.0361,7400.0
2013-12-19 12:30:00,67.36,67.36,67.29,67.3,6400.0,60.0361,60.0361,59.9737,59.9826,6400.0
2013-12-19 12:40:00,67.29,67.36,67.27,67.27,11200.0,59.9737,60.0361,59.9559,59.9559,11200.0
2013-12-19 12:50:00,67.26,67.31,67.25,67.28,5800.0,59.947,59.9916,59.9381,59.9648,5800.0
2013-12-19 13:00:00,67.27,67.34,67.23,67.34,7700.0,59.9559,60.0183,59.9203,60.0183,7700.0
2013-12-19 13:10:00,67.35,67.39,67.32,67.36,8500.0,60.0272,60.0629,60.0005,60.0361,8500.0
2013-12-19 13:20:00,67.37,67.37,67.29,67.31,10900.0,60.045,60.045,59.9737,59.9916,10900.0
2013-12-19 13:30:00,67.32,67.35,67.32,67.34,8500.0,60.0005,60.0272,60.0005,60.0183,8500.0
2013-12-19 13:40:00,67.34,67.35,67.27,67.29,17900.0,60.0183,60.0272,59.9559,59.9737,17900.0
2013-12-19 13:50:00,67.27,67.33,67.26,67.3,11300.0,59.9559,60.0094,59.947,59.9826,11300.0
2013-12-19 14:00:00,67.29,67.36,67.29,67.36,9700.0,59.9737,60.0361,59.9737,60.0361,9700.0
2013-12-19 14:10:00,67.35,67.4,67.35,67.38,12700.0,60.0272,60.0718,60.0272,60.0539,12700.0
2013-12-19 14:20:00,67.39,67.39,67.32,67.33,14000.0,60.0629,60.0629,60.0005,60.0094,14000.0
2013-12-19 14:30:00,67.31,67.36,67.3,67.3,7500.0,59.9916,60.0361,59.9826,59.9826,7500.0
2013-12-19 14:40:00,67.31,67.36,67.31,67.34,12200.0,59.9916,60.0361,59.9916,60.0183,12200.0
2013-12-19 14:50:00,67.33,67.35,67.29,67.32,12100.0,60.0094,60.0272,59.9737,60.0005,12100.0
2013-12-19 15:00:00,67.31,67.39,67.31,67.36,12300.0,59.9916,60.0629,59.9916,60.0361,12300.0
2013-12-19 15:10:00,67.35,67.36,67.31,67.33,16800.0,60.0272,60.0361,59.9916,60.0094,16800.0
2013-12-19 15:20:00,67.33,67.34,67.24,67.24,24000.0,60.0094,60.0183,59.9292,59.9292,24000.0
2013-12-19 15:30:00,67.24,67.28,67.19,67.25,19200.0,59.9292,59.9648,59.8846,59.9381,19200.0
2013-12-19 15:40:00,67.24,67.27,67.12,67.12,35500.0,59.9292,59.9559,59.8222,59.8222,35500.0
2013-12-19 15:50:00,67.12,67.13,67.02,67.06,118300.0,59.8222,59.8311,59.7331,59.7687,118300.0
2013-12-20 09:30:00,67.55,67.55,67.03,67.31,126500.0,60.2055,60.2055,59.742,59.9916,126500.0
2013-12-20 09:40:00,67.32,67.6,67.29,67.42,7100.0,60.0005,60.25,59.9737,60.0896,7100.0
2013-12-20 09:50:00,67.42,67.44,67.22,67.42,11400.0,60.0896,60.1074,59.9113,60.0896,11400.0
2013-12-20 10:00:00,67.45,67.57,67.38,67.51,11800.0,60.1163,60.2233,60.0539,60.1698,11800.0
2013-12-20 10:10:00,67.49,67.62,67.48,67.62,3200.0,60.152,60.2679,60.1431,60.2679,3200.0
2013-12-20 10:20:00,67.61,67.68,67.61,67.68,7100.0,60.2589,60.3213,60.2589,60.3213,7100.0
2013-12-20 10:30:00,67.67,67.84,67.67,67.84,7700.0,60.3124,60.4639,60.3124,60.4639,7700.0
2013-12-20 10:40:00,67.8,67.96,67.8,67.96,6100.0,60.4283,60.5709,60.4283,60.5709,6100.0
2013-12-20 10:50:00,67.91,67.99,67.9,67.9,5200.0,60.5263,60.5976,60.5174,60.5174,5200.0
2013-12-20 11:00:00,67.87,67.94,67.85,67.94,2900.0,60.4907,60.5531,60.4728,60.5531,2900.0
2013-12-20 11:10:00,67.94,67.97,67.92,67.97,5300.0,60.5531,60.5798,60.5352,60.5798,5300.0
2013-12-20 11:20:00,67.94,67.99,67.93,67.93,7800.0,60.5531,60.5976,60.5441,60.5441,7800.0
2013-12-20 11:30:00,67.92,68.06,67.92,68.03,10700.0,60.5352,60.66,60.5352,60.6333,10700.0
2013-12-20 11:40:00,68.0,68.03,67.97,67.98,16300.0,60.6065,60.6333,60.5798,60.5887,16300.0
2013-12-20 11:50:00,67.96,67.99,67.92,67.95,10500.0,60.5709,60.5976,60.5352,60.562,10500.0
2013-12-20 12:00:00,67.99,68.02,67.89,67.91,13800.0,60.5976,60.6244,60.5085,60.5263,13800.0
2013-12-20 12:10:00,67.89,67.89,67.8,67.84,12800.0,60.5085,60.5085,60.4283,60.4639,12800.0
2013-12-20 12:20:00,67.81,67.87,67.8,67.82,13600.0,60.4372,60.4907,60.4283,60.4461,13600.0
2013-12-20 12:30:00,67.82,67.82,67.8,67.81,9000.0,60.4461,60.4461,60.4283,60.4372,9000.0
2013-12-20 12:40:00,67.81,67.81,67.73,67.75,17400.0,60.4372,60.4372,60.3659,60.3837,17400.0
2013-12-20 12:50:00,67.76,67.79,67.73,67.73,13400.0,60.3926,60.4194,60.3659,60.3659,13400.0
2013-12-20 13:00:00,67.73,67.75,67.65,67.65,20700.0,60.3659,60.3837,60.2946,60.2946,20700.0
2013-12-20 13:10:00,67.65,67.71,67.65,67.7,21700.0,60.2946,60.3481,60.2946,60.3392,21700.0
2013-12-20 13:20:00,67.7,67.79,67.7,67.74,8100.0,60.3392,60.4194,60.3392,60.3748,8100.0
2013-12-20 13:30:00,67.74,67.78,67.73,67.76,3700.0,60.3748,60.4105,60.3659,60.3926,3700.0
2013-12-20 13:40:00,67.78,67.78,67.71,67.76,10600.0,60.4105,60.4105,60.3481,60.3926,10600.0
2013-12-20 13:50:00,67.77,67.87,67.75,67.85,7600.0,60.4015,60.4907,60.3837,60.4728,7600.0
2013-12-20 14:00:00,67.84,67.88,67.75,67.8,31000.0,60.4639,60.4996,60.3837,60.4283,31000.0
2013-12-20 14:10:00,67.82,67.87,67.75,67.79,46000.0,60.4461,60.4907,60.3837,60.4194,46000.0
2013-12-20 14:20:00,67.79,67.88,67.75,67.86,25500.0,60.4194,60.4996,60.3837,60.4818,25500.0
2013-12-20 14:30:00,67.86,67.97,67.85,67.95,7100.0,60.4818,60.5798,60.4728,60.562,7100.0
2013-12-20 14:40:00,67.95,68.0,67.93,67.95,10000.0,60.562,60.6065,60.5441,60.562,10000.0
2013-12-20 14:50:00,67.95,67.95,67.75,67.77,27300.0,60.562,60.562,60.3837,60.4015,27300.0
2013-12-20 15:00:00,67.76,67.83,67.74,67.81,24600.0,60.3926,60.455,60.3748,60.4372,24600.0
2013-12-20 15:10:00,67.8,67.83,67.7,67.74,33400.0,60.4283,60.455,60.3392,60.3748,33400.0
2013-12-20 15:20:00,67.74,67.78,67.68,67.7,28400.0,60.3748,60.4105,60.3213,60.3392,28400.0
2013-12-20 15:30:00,67.72,67.8,67.71,67.78,48900.0,60.357,60.4283,60.3481,60.4105,48900.0
2013-12-20 15:40:00,67.78,67.78,67.67,67.73,68400.0,60.4105,60.4105,60.3124,60.3659,68400.0
2013-12-20 15:50:00,67.72,67.8,67.6,67.7,161400.0,60.357,60.4283,60.25,60.3392,161400.0
2013-12-23 09:30:00,68.12,68.34,68.12,68.23,25800.0,60.7135,60.9096,60.7135,60.8115,25800.0
2013-12-23 09:40:00,68.27,68.58,68.21,68.5,26500.0,60.8472,61.1235,60.7937,61.0522,26500.0
2013-12-23 09:50:00,68.41,68.41,68.09,68.15,10300.0,60.972,60.972,60.6867,60.7402,10300.0
2013-12-23 10:00:00,68.2,68.29,68.1,68.2,22600.0,60.7848,60.865,60.6957,60.7848,22600.0
2013-12-23 10:10:00,68.23,68.35,68.22,68.35,12400.0,60.8115,60.9185,60.8026,60.9185,12400.0
2013-12-23 10:20:00,68.35,68.4,68.28,68.35,14700.0,60.9185,60.963,60.8561,60.9185,14700.0
2013-12-23 10:30:00,68.35,68.39,68.13,68.13,7800.0,60.9185,60.9541,60.7224,60.7224,7800.0
2013-12-23 10:40:00,68.12,68.32,68.11,68.14,7700.0,60.7135,60.8917,60.7046,60.7313,7700.0
2013-12-23 10:50:00,68.1,68.2,68.09,68.2,7200.0,60.6957,60.7848,60.6867,60.7848,7200.0
2013-12-23 11:00:00,68.19,68.22,68.09,68.09,26500.0,60.7759,60.8026,60.6867,60.6867,26500.0
2013-12-23 11:10:00,68.1,68.17,68.05,68.06,7000.0,60.6957,60.7581,60.6511,60.66,7000.0
2013-12-23 11:20:00,68.06,68.1,68.06,68.09,9000.0,60.66,60.6957,60.66,60.6867,9000.0
2013-12-23 11:30:00,68.1,68.13,68.08,68.09,8400.0,60.6957,60.7224,60.6778,60.6867,8400.0
2013-12-23 11:40:00,68.17,68.18,68.08,68.12,7300.0,60.7581,60.767,60.6778,60.7135,7300.0
2013-12-23 11:50:00,68.16,68.2,68.14,68.17,3800.0,60.7491,60.7848,60.7313,60.7581,3800.0
2013-12-23 12:00:00,68.15,68.21,68.14,68.16,8300.0,60.7402,60.7937,60.7313,60.7491,8300.0
2013-12-23 12:10:00,68.15,68.19,68.14,68.19,3000.0,60.7402,60.7759,60.7313,60.7759,3000.0
2013-12-23 12:20:00,68.19,68.23,68.17,68.19,5700.0,60.7759,60.8115,60.7581,60.7759,5700.0
2013-12-23 12:30:00,68.22,68.22,68.14,68.2,4100.0,60.8026,60.8026,60.7313,60.7848,4100.0
2013-12-23 12:40:00,68.18,68.23,68.17,68.23,5400.0,60.767,60.8115,60.7581,60.8115,5400.0
2013-12-23 12:50:00,68.23,68.23,68.2,68.2,2900.0,60.8115,60.8115,60.7848,60.7848,2900.0
2013-12-23 13:00:00,68.2,68.24,68.17,68.2,5500.0,60.7848,60.8204,60.7581,60.7848,5500.0
2013-12-23 13:10:00,68.2,68.21,68.17,68.18,4600.0,60.7848,60.7937,60.7581,60.767,4600.0
2013-12-23 13:20:00,68.17,68.22,68.16,68.22,6200.0,60.7581,60.8026,60.7491,60.8026,6200.0
2013-12-23 13:30:00,68.21,68.22,68.13,68.15,8800.0,60.7937,60.8026,60.7224,60.7402,8800.0
2013-12-23 13:40:00,68.14,68.17,68.07,68.11,9200.0,60.7313,60.7581,60.6689,60.7046,9200.0
2013-12-23 13:50:00,68.11,68.16,68.07,68.13,15600.0,60.7046,60.7491,60.6689,60.7224,15600.0
2013-12-23 14:00:00,68.13,68.2,68.12,68.16,12600.0,60.7224,60.7848,60.7135,60.7491,12600.0
2013-12-23 14:10:00,68.16,68.25,68.16,68.2,23600.0,60.7491,60.8294,60.7491,60.7848,23600.0
2013-12-23 14:20:00,68.23,68.28,68.22,68.24,8000.0,60.8115,60.8561,60.8026,60.8204,8000.0
2013-12-23 14:30:00,68.25,68.28,68.23,68.28,6900.0,60.8294,60.8561,60.8115,60.8561,6900.0
2013-12-23 14:40:00,68.28,68.33,68.26,68.33,18200.0,60.8561,60.9007,60.8383,60.9007,18200.0
2013-12-23 14:50:00,68.32,68.33,68.2,68.26,11700.0,60.8917,60.9007,60.7848,60.8383,11700.0
2013-12-23 15:00:00,68.24,68.34,68.24,68.31,9600.0,60.8204,60.9096,60.8204,60.8828,9600.0
2013-12-23 15:10:00,68.31,68.35,68.3,68.35,9300.0,60.8828,60.9185,60.8739,60.9185,9300.0
2013-12-23 15:20:00,68.35,68.42,68.34,68.42,14400.0,60.9185,60.9809,60.9096,60.9809,14400.0
2013-12-23 15:30:00,68.42,68.44,68.37,68.4,14700.0,60.9809,60.9987,60.9363,60.963,14700.0
2013-12-23 15:40:00,68.4,68.43,68.3,68.3,25600.0,60.963,60.9898,60.8739,60.8739,25600.0
2013-12-23 15:50:00,68.3,68.35,68.26,68.33,50100.0,60.8739,60.9185,60.8383,60.9007,50100.0
2013-12-24 09:30:00,68.25,68.49,68.19,68.49,9500.0,60.8294,61.0433,60.7759,61.0433,9500.0
2013-12-24 09:40:00,68.63,68.71,68.39,68.71,22900.0,61.168,61.2393,60.9541,61.2393,22900.0
2013-12-24 09:50:00,68.7,68.98,68.7,68.89,12600.0,61.2304,61.48,61.2304,61.3998,12600.0
2013-12-24 10:00:00,68.93,68.98,68.88,68.98,6600.0,61.4354,61.48,61.3909,61.48,6600.0
2013-12-24 10:10:00,68.97,68.98,68.89,68.93,4500.0,61.4711,61.48,61.3998,61.4354,4500.0
2013-12-24 10:20:00,68.91,68.98,68.88,68.96,6000.0,61.4176,61.48,61.3909,61.4622,6000.0
2013-12-24 10:30:00,68.92,69.01,68.92,68.99,6100.0,61.4265,61.5067,61.4265,61.4889,6100.0
2013-12-24 10:40:00,69.0,69.0,68.91,68.91,3200.0,61.4978,61.4978,61.4176,61.4176,3200.0
2013-12-24 10:50:00,68.92,68.94,68.85,68.88,6500.0,61.4265,61.4443,61.3641,61.3909,6500.0
2013-12-24 11:00:00,68.89,68.96,68.85,68.85,6700.0,61.3998,61.4622,61.3641,61.3641,6700.0
2013-12-24 11:10:00,68.87,68.92,68.81,68.85,6900.0,61.3819,61.4265,61.3285,61.3641,6900.0
2013-12-24 11:20:00,68.87,68.93,68.85,68.87,8000.0,61.3819,61.4354,61.3641,61.3819,8000.0
2013-12-24 11:30:00,68.85,68.9,68.85,68.89,5300.0,61.3641,61.4087,61.3641,61.3998,5300.0
2013-12-24 11:40:00,68.89,68.9,68.76,68.89,12600.0,61.3998,61.4087,61.2839,61.3998,12600.0
2013-12-24 11:50:00,68.91,68.92,68.83,68.91,4900.0,61.4176,61.4265,61.3463,61.4176,4900.0
2013-12-24 12:00:00,68.92,68.92,68.83,68.86,3300.0,61.4265,61.4265,61.3463,61.373,3300.0
2013-12-24 12:10:00,68.85,68.88,68.81,68.85,3800.0,61.3641,61.3909,61.3285,61.3641,3800.0
2013-12-24 12:20:00,68.84,68.89,68.83,68.84,5900.0,61.3552,61.3998,61.3463,61.3552,5900.0
2013-12-24 12:30:00,68.84,68.89,68.81,68.87,7900.0,61.3552,61.3998,61.3285,61.3819,7900.0
2013-12-24 12:40:00,68.88,68.92,68.82,68.92,15800.0,61.3909,61.4265,61.3374,61.4265,15800.0
2013-12-24 12:50:00,68.91,69.05,68.9,69.0,27800.0,61.4176,61.5424,61.4087,61.4978,27800.0
2013-12-26 09:30:00,69.01,69.08,68.82,69.03,11200.0,61.5067,61.5691,61.3374,61.5245,11200.0
2013-12-26 09:40:00,69.08,69.09,69.0,69.05,6600.0,61.5691,61.578,61.4978,61.5424,6600.0
2013-12-26 09:50:00,69.05,69.09,68.99,69.03,10800.0,61.5424,61.578,61.4889,61.5245,10800.0
2013-12-26 10:00:00,69.06,69.07,69.0,69.03,5700.0,61.5513,61.5602,61.4978,61.5245,5700.0
2013-12-26 10:10:00,68.98,69.03,68.96,69.03,3100.0,61.48,61.5245,61.4622,61.5245,3100.0
2013-12-26 10:20:00,69.02,69.05,68.95,69.04,4200.0,61.5156,61.5424,61.4532,61.5335,4200.0
2013-12-26 10:30:00,69.02,69.05,68.95,69.03,10700.0,61.5156,61.5424,61.4532,61.5245,10700.0
2013-12-26 10:40:00,69.01,69.02,68.87,68.87,5600.0,61.5067,61.5156,61.3819,61.3819,5600.0
2013-12-26 10:50:00,68.86,68.94,68.86,68.94,6800.0,61.373,61.4443,61.373,61.4443,6800.0
2013-12-26 11:00:00,68.91,68.92,68.82,68.84,17800.0,61.4176,61.4265,61.3374,61.3552,17800.0
2013-12-26 11:10:00,68.82,68.88,68.79,68.86,4800.0,61.3374,61.3909,61.3106,61.373,4800.0
2013-12-26 11:20:00,68.87,68.89,68.85,68.88,1700.0,61.3819,61.3998,61.3641,61.3909,1700.0
2013-12-26 11:30:00,68.89,68.95,68.87,68.92,3100.0,61.3998,61.4532,61.3819,61.4265,3100.0
2013-12-26 11:40:00,68.91,68.91,68.85,68.85,2900.0,61.4176,61.4176,61.3641,61.3641,2900.0
2013-12-26 11:50:00,68.86,68.86,68.77,68.77,10300.0,61.373,61.373,61.2928,61.2928,10300.0
2013-12-26 12:00:00,68.8,68.81,68.76,68.77,4000.0,61.3196,61.3285,61.2839,61.2928,4000.0
2013-12-26 12:10:00,68.77,68.8,68.72,68.77,9200.0,61.2928,61.3196,61.2483,61.2928,9200.0
2013-12-26 12:20:00,68.77,68.79,68.73,68.78,3000.0,61.2928,61.3106,61.2572,61.3017,3000.0
2013-12-26 12:30:00,68.79,68.86,68.77,68.8,13100.0,61.3106,61.373,61.2928,61.3196,13100.0
2013-12-26 12:40:00,68.77,68.91,68.76,68.91,5000.0,61.2928,61.4176,61.2839,61.4176,5000.0
2013-12-26 12:50:00,68.91,68.97,68.87,68.95,4600.0,61.4176,61.4711,61.3819,61.4532,4600.0
2013-12-26 13:00:00,68.95,69.01,68.94,69.01,5000.0,61.4532,61.5067,61.4443,61.5067,5000.0
2013-12-26 13:10:00,69.01,69.09,69.01,69.03,6900.0,61.5067,61.578,61.5067,61.5245,6900.0
2013-12-26 13:20:00,69.05,69.1,69.04,69.09,2600.0,61.5424,61.5869,61.5335,61.578,2600.0
2013-12-26 13:30:00,69.08,69.1,69.07,69.09,5800.0,61.5691,61.5869,61.5602,61.578,5800.0
2013-12-26 13:40:00,69.09,69.11,69.03,69.08,13300.0,61.578,61.5958,61.5245,61.5691,13300.0
2013-12-26 13:50:00,69.09,69.16,69.09,69.16,5300.0,61.578,61.6404,61.578,61.6404,5300.0
2013-12-26 14:00:00,69.17,69.21,69.14,69.21,8400.0,61.6493,61.685,61.6226,61.685,8400.0
2013-12-26 14:10:00,69.21,69.24,69.19,69.22,5400.0,61.685,61.7117,61.6671,61.6939,5400.0
2013-12-26 14:20:00,69.21,69.23,69.17,69.22,6700.0,61.685,61.7028,61.6493,61.6939,6700.0
2013-12-26 14:30:00,69.22,69.25,69.2,69.24,7200.0,61.6939,61.7206,61.6761,61.7117,7200.0
2013-12-26 14:40:00,69.24,69.24,69.18,69.22,3800.0,61.7117,61.7117,61.6582,61.6939,3800.0
2013-12-26 14:50:00,69.23,69.23,69.14,69.22,6500.0,61.7028,61.7028,61.6226,61.6939,6500.0
2013-12-26 15:00:00,69.21,69.25,69.18,69.23,7800.0,61.685,61.7206,61.6582,61.7028,7800.0
2013-12-26 15:10:00,69.23,69.23,69.18,69.22,5000.0,61.7028,61.7028,61.6582,61.6939,5000.0
2013-12-26 15:20:00,69.22,69.24,69.18,69.22,8700.0,61.6939,61.7117,61.6582,61.6939,8700.0
2013-12-26 15:30:00,69.24,69.24,69.18,69.21,9800.0,61.7117,61.7117,61.6582,61.685,9800.0
2013-12-26 15:40:00,69.21,69.22,69.17,69.2,14500.0,61.685,61.6939,61.6493,61.6761,14500.0
2013-12-26 15:50:00,69.2,69.21,69.14,69.18,32600.0,61.6761,61.685,61.6226,61.6582,32600.0
2013-12-27 09:30:00,69.18,69.2,69.01,69.01,11900.0,61.6582,61.6761,61.5067,61.5067,11900.0
2013-12-27 09:40:00,68.99,69.1,68.97,69.1,8800.0,61.4889,61.5869,61.4711,61.5869,8800.0
2013-12-27 09:50:00,69.15,69.2,69.11,69.13,2800.0,61.6315,61.6761,61.5958,61.6137,2800.0
2013-12-27 10:00:00,69.13,69.16,69.1,69.15,2600.0,61.6137,61.6404,61.5869,61.6315,2600.0
2013-12-27 10:10:00,69.15,69.17,69.13,69.16,2600.0,61.6315,61.6493,61.6137,61.6404,2600.0
2013-12-27 10:20:00,69.13,69.15,69.05,69.05,5700.0,61.6137,61.6315,61.5424,61.5424,5700.0
2013-12-27 10:30:00,69.03,69.06,68.89,68.9,4800.0,61.5245,61.5513,61.3998,61.4087,4800.0
2013-12-27 10:40:00,68.88,69.0,68.88,68.96,5400.0,61.3909,61.4978,61.3909,61.4622,5400.0
2013-12-27 10:50:00,68.95,69.02,68.95,68.98,4600.0,61.4532,61.5156,61.4532,61.48,4600.0
2013-12-27 11:00:00,68.99,69.06,68.98,69.05,7100.0,61.4889,61.5513,61.48,61.5424,7100.0
2013-12-27 11:10:00,69.05,69.06,69.02,69.02,1700.0,61.5424,61.5513,61.5156,61.5156,1700.0
2013-12-27 11:20:00,69.06,69.14,69.0,69.14,7200.0,61.5513,61.6226,61.4978,61.6226,7200.0
2013-12-27 11:30:00,69.14,69.19,69.08,69.08,3800.0,61.6226,61.6671,61.5691,61.5691,3800.0
2013-12-27 11:40:00,69.08,69.11,69.06,69.07,5000.0,61.5691,61.5958,61.5513,61.5602,5000.0
2013-12-27 11:50:00,69.07,69.12,69.07,69.12,2500.0,61.5602,61.6048,61.5602,61.6048,2500.0
2013-12-27 12:00:00,69.08,69.12,69.02,69.02,9200.0,61.5691,61.6048,61.5156,61.5156,9200.0
2013-12-27 12:10:00,69.01,69.03,68.99,69.02,8100.0,61.5067,61.5245,61.4889,61.5156,8100.0
2013-12-27 12:20:00,69.03,69.09,69.03,69.04,4000.0,61.5245,61.578,61.5245,61.5335,4000.0
2013-12-27 12:30:00,69.03,69.03,68.99,69.0,3300.0,61.5245,61.5245,61.4889,61.4978,3300.0
2013-12-27 12:40:00,69.0,69.0,68.9,68.92,1800.0,61.4978,61.4978,61.4087,61.4265,1800.0
2013-12-27 12:50:00,68.92,68.92,68.82,68.86,7500.0,61.4265,61.4265,61.3374,61.373,7500.0
2013-12-27 13:00:00,68.86,68.88,68.83,68.84,3900.0,61.373,61.3909,61.3463,61.3552,3900.0
2013-12-27 13:10:00,68.82,68.85,68.79,68.84,7600.0,61.3374,61.3641,61.3106,61.3552,7600.0
2013-12-27 13:20:00,68.84,68.84,68.82,68.84,3700.0,61.3552,61.3552,61.3374,61.3552,3700.0
2013-12-27 13:30:00,68.82,68.84,68.76,68.81,6600.0,61.3374,61.3552,61.2839,61.3285,6600.0
2013-12-27 13:40:00,68.83,68.83,68.78,68.81,5100.0,61.3463,61.3463,61.3017,61.3285,5100.0
2013-12-27 13:50:00,68.8,68.86,68.8,68.86,7900.0,61.3196,61.373,61.3196,61.373,7900.0
2013-12-27 14:00:00,68.86,68.89,68.84,68.87,8500.0,61.373,61.3998,61.3552,61.3819,8500.0
2013-12-27 14:10:00,68.87,68.91,68.84,68.91,7700.0,61.3819,61.4176,61.3552,61.4176,7700.0
2013-12-27 14:20:00,68.91,69.0,68.91,68.93,9800.0,61.4176,61.4978,61.4176,61.4354,9800.0
2013-12-27 14:30:00,68.93,68.98,68.93,68.95,2900.0,61.4354,61.48,61.4354,61.4532,2900.0
2013-12-27 14:40:00,68.96,68.96,68.9,68.91,6000.0,61.4622,61.4622,61.4087,61.4176,6000.0
2013-12-27 14:50:00,68.9,68.91,68.83,68.85,7100.0,61.4087,61.4176,61.3463,61.3641,7100.0
2013-12-27 15:00:00,68.85,68.92,68.85,68.92,6200.0,61.3641,61.4265,61.3641,61.4265,6200.0
2013-12-27 15:10:00,68.89,68.94,68.89,68.92,5100.0,61.3998,61.4443,61.3998,61.4265,5100.0
2013-12-27 15:20:00,68.91,69.03,68.88,69.03,23000.0,61.4176,61.5245,61.3909,61.5245,23000.0
2013-12-27 15:30:00,69.02,69.04,69.0,69.02,15500.0,61.5156,61.5335,61.4978,61.5156,15500.0
2013-12-27 15:40:00,69.01,69.02,69.0,69.01,33800.0,61.5067,61.5156,61.4978,61.5067,33800.0
2013-12-27 15:50:00,69.0,69.13,68.98,69.11,62900.0,61.4978,61.6137,61.48,61.5958,62900.0
2013-12-30 09:30:00,69.17,69.2,69.12,69.2,10100.0,61.6493,61.6761,61.6048,61.6761,10100.0
2013-12-30 09:40:00,69.2,69.5,69.14,69.49,16400.0,61.6761,61.9434,61.6226,61.9345,16400.0
2013-12-30 09:50:00,69.51,69.65,69.51,69.6,8100.0,61.9524,62.0771,61.9524,62.0326,8100.0
2013-12-30 10:00:00,69.6,69.62,69.49,69.49,6600.0,62.0326,62.0504,61.9345,61.9345,6600.0
2013-12-30 10:10:00,69.51,69.52,69.41,69.48,4000.0,61.9524,61.9613,61.8632,61.9256,4000.0
2013-12-30 10:20:00,69.44,69.48,69.37,69.41,5300.0,61.89,61.9256,61.8276,61.8632,5300.0
2013-12-30 10:30:00,69.38,69.46,69.34,69.43,13700.0,61.8365,61.9078,61.8008,61.8811,13700.0
2013-12-30 10:40:00,69.4,69.44,69.35,69.35,9100.0,61.8543,61.89,61.8098,61.8098,9100.0
2013-12-30 10:50:00,69.36,69.38,69.34,69.37,5500.0,61.8187,61.8365,61.8008,61.8276,5500.0
2013-12-30 11:00:00,69.37,69.38,69.31,69.31,4400.0,61.8276,61.8365,61.7741,61.7741,4400.0
2013-12-30 11:10:00,69.31,69.36,69.28,69.35,8900.0,61.7741,61.8187,61.7474,61.8098,8900.0
2013-12-30 11:20:00,69.34,69.34,69.3,69.33,6100.0,61.8008,61.8008,61.7652,61.7919,6100.0
2013-12-30 11:30:00,69.33,69.35,69.26,69.3,7600.0,61.7919,61.8098,61.7295,61.7652,7600.0
2013-12-30 11:40:00,69.3,69.32,69.27,69.3,4500.0,61.7652,61.783,61.7385,61.7652,4500.0
2013-12-30 11:50:00,69.34,69.36,69.29,69.34,6000.0,61.8008,61.8187,61.7563,61.8008,6000.0
2013-12-30 12:00:00,69.32,69.36,69.29,69.36,4400.0,61.783,61.8187,61.7563,61.8187,4400.0
2013-12-30 12:10:00,69.36,69.4,69.35,69.36,4800.0,61.8187,61.8543,61.8098,61.8187,4800.0
2013-12-30 12:20:00,69.37,69.39,69.36,69.39,5600.0,61.8276,61.8454,61.8187,61.8454,5600.0
2013-12-30 12:30:00,69.39,69.39,69.34,69.37,7800.0,61.8454,61.8454,61.8008,61.8276,7800.0
2013-12-30 12:40:00,69.34,69.41,69.34,69.4,4400.0,61.8008,61.8632,61.8008,61.8543,4400.0
2013-12-30 12:50:00,69.4,69.4,69.37,69.37,2700.0,61.8543,61.8543,61.8276,61.8276,2700.0
2013-12-30 13:00:00,69.39,69.43,69.36,69.43,7800.0,61.8454,61.8811,61.8187,61.8811,7800.0
2013-12-30 13:10:00,69.41,69.5,69.41,69.41,21800.0,61.8632,61.9434,61.8632,61.8632,21800.0
2013-12-30 13:20:00,69.38,69.39,69.35,69.38,17300.0,61.8365,61.8454,61.8098,61.8365,17300.0
2013-12-30 13:30:00,69.38,69.38,69.31,69.33,5800.0,61.8365,61.8365,61.7741,61.7919,5800.0
2013-12-30 13:40:00,69.34,69.36,69.32,69.36,7800.0,61.8008,61.8187,61.783,61.8187,7800.0
2013-12-30 13:50:00,69.36,69.37,69.32,69.32,3100.0,61.8187,61.8276,61.783,61.783,3100.0
2013-12-30 14:00:00,69.31,69.36,69.31,69.34,5200.0,61.7741,61.8187,61.7741,61.8008,5200.0
2013-12-30 14:10:00,69.35,69.37,69.34,69.37,6700.0,61.8098,61.8276,61.8008,61.8276,6700.0
2013-12-30 14:20:00,69.38,69.43,69.35,69.37,9200.0,61.8365,61.8811,61.8098,61.8276,9200.0
2013-12-30 14:30:00,69.39,69.44,69.36,69.44,9700.0,61.8454,61.89,61.8187,61.89,9700.0
2013-12-30 14:40:00,69.43,69.46,69.4,69.41,12100.0,61.8811,61.9078,61.8543,61.8632,12100.0
2013-12-30 14:50:00,69.42,69.42,69.34,69.35,18600.0,61.8721,61.8721,61.8008,61.8098,18600.0
2013-12-30 15:00:00,69.36,69.36,69.26,69.26,17800.0,61.8187,61.8187,61.7295,61.7295,17800.0
2013-12-30 15:10:00,69.26,69.26,69.15,69.15,35800.0,61.7295,61.7295,61.6315,61.6315,35800.0
2013-12-30 15:20:00,69.15,69.16,69.1,69.12,41900.0,61.6315,61.6404,61.5869,61.6048,41900.0
2013-12-30 15:30:00,69.14,69.27,69.13,69.25,15300.0,61.6226,61.7385,61.6137,61.7206,15300.0
2013-12-30 15:40:00,69.28,69.32,69.25,69.28,17800.0,61.7474,61.783,61.7206,61.7474,17800.0
2013-12-30 15:50:00,69.26,69.37,69.23,69.36,78100.0,61.7295,61.8276,61.7028,61.8187,78100.0
2013-12-31 09:30:00,69.5,69.55,69.33,69.55,6800.0,61.9434,61.988,61.7919,61.988,6800.0
2013-12-31 09:40:00,69.53,69.56,69.41,69.44,3600.0,61.9702,61.9969,61.8632,61.89,3600.0
2013-12-31 09:50:00,69.4,69.55,69.38,69.55,5200.0,61.8543,61.988,61.8365,61.988,5200.0
2013-12-31 10:00:00,69.55,69.55,69.43,69.49,12100.0,61.988,61.988,61.8811,61.9345,12100.0
2013-12-31 10:10:00,69.51,69.52,69.45,69.45,8300.0,61.9524,61.9613,61.8989,61.8989,8300.0
2013-12-31 10:20:00,69.47,69.5,69.3,69.34,11500.0,61.9167,61.9434,61.7652,61.8008,11500.0
2013-12-31 10:30:00,69.31,69.35,69.28,69.34,15000.0,61.7741,61.8098,61.7474,61.8008,15000.0
2013-12-31 10:40:00,69.33,69.37,69.25,69.27,7200.0,61.7919,61.8276,61.7206,61.7385,7200.0
2013-12-31 10:50:00,69.24,69.34,69.22,69.34,9600.0,61.7117,61.8008,61.6939,61.8008,9600.0
2013-12-31 11:00:00,69.34,69.41,69.34,69.36,4700.0,61.8008,61.8632,61.8008,61.8187,4700.0
2013-12-31 11:10:00,69.37,69.44,69.35,69.41,10000.0,61.8276,61.89,61.8098,61.8632,10000.0
2013-12-31 11:20:00,69.41,69.45,69.38,69.38,11400.0,61.8632,61.8989,61.8365,61.8365,11400.0
2013-12-31 11:30:00,69.38,69.38,69.25,69.26,22000.0,61.8365,61.8365,61.7206,61.7295,22000.0
2013-12-31 11:40:00,69.25,69.26,69.17,69.17,14500.0,61.7206,61.7295,61.6493,61.6493,14500.0
2013-12-31 11:50:00,69.17,69.17,69.05,69.07,29600.0,61.6493,61.6493,61.5424,61.5602,29600.0
2013-12-31 12:00:00,69.08,69.09,69.02,69.08,11600.0,61.5691,61.578,61.5156,61.5691,11600.0
2013-12-31 12:10:00,69.08,69.15,69.07,69.12,2400.0,61.5691,61.6315,61.5602,61.6048,2400.0
2013-12-31 12:20:00,69.13,69.21,69.13,69.2,4800.0,61.6137,61.685,61.6137,61.6761,4800.0
2013-12-31 12:30:00,69.21,69.27,69.18,69.27,4900.0,61.685,61.7385,61.6582,61.7385,4900.0
2013-12-31 12:40:00,69.2,69.24,69.14,69.19,3700.0,61.6761,61.7117,61.6226,61.6671,3700.0
2013-12-31 12:50:00,69.18,69.23,69.15,69.23,3000.0,61.6582,61.7028,61.6315,61.7028,3000.0
2013-12-31 13:00:00,69.25,69.25,69.19,69.21,3800.0,61.7206,61.7206,61.6671,61.685,3800.0
2013-12-31 13:10:00,69.2,69.21,69.16,69.2,3100.0,61.6761,61.685,61.6404,61.6761,3100.0
2013-12-31 13:20:00,69.2,69.31,69.17,69.31,10700.0,61.6761,61.7741,61.6493,61.7741,10700.0
2013-12-31 13:30:00,69.29,69.37,69.29,69.37,3700.0,61.7563,61.8276,61.7563,61.8276,3700.0
2013-12-31 13:40:00,69.37,69.41,69.36,69.39,5800.0,61.8276,61.8632,61.8187,61.8454,5800.0
2013-12-31 13:50:00,69.41,69.42,69.32,69.35,6700.0,61.8632,61.8721,61.783,61.8098,6700.0
2013-12-31 14:00:00,69.36,69.44,69.34,69.43,4900.0,61.8187,61.89,61.8008,61.8811,4900.0
2013-12-31 14:10:00,69.39,69.42,69.34,69.34,3000.0,61.8454,61.8721,61.8008,61.8008,3000.0
2013-12-31 14:20:00,69.37,69.37,69.16,69.16,9200.0,61.8276,61.8276,61.6404,61.6404,9200.0
2013-12-31 14:30:00,69.17,69.19,69.09,69.09,11700.0,61.6493,61.6671,61.578,61.578,11700.0
2013-12-31 14:40:00,69.09,69.1,68.92,68.92,13800.0,61.578,61.5869,61.4265,61.4265,13800.0
2013-12-31 14:50:00,68.91,68.93,68.89,68.91,10300.0,61.4176,61.4354,61.3998,61.4176,10300.0
2013-12-31 15:00:00,68.92,68.92,68.78,68.8,20700.0,61.4265,61.4265,61.3017,61.3196,20700.0
2013-12-31 15:10:00,68.81,68.91,68.81,68.9,10100.0,61.3285,61.4176,61.3285,61.4087,10100.0
2013-12-31 15:20:00,68.92,68.95,68.9,68.9,11200.0,61.4265,61.4532,61.4087,61.4087,11200.0
2013-12-31 15:30:00,68.92,69.04,68.92,69.01,12600.0,61.4265,61.5335,61.4265,61.5067,12600.0
2013-12-31 15:40:00,69.0,69.17,68.95,69.13,25900.0,61.4978,61.6493,61.4532,61.6137,25900.0
2013-12-31 15:50:00,69.13,69.15,68.98,69.1,60300.0,61.6137,61.6315,61.48,61.5869,60300.0
2014-01-02 09:30:00,68.95,69.25,68.64,68.68,9600.0,61.4532,61.7206,61.1769,61.2126,9600.0
2014-01-02 09:40:00,68.69,68.96,68.52,68.94,8100.0,61.2215,61.4622,61.07,61.4443,8100.0
2014-01-02 09:50:00,68.81,68.96,68.54,68.55,15400.0,61.3285,61.4622,61.0878,61.0967,15400.0
2014-01-02 10:00:00,68.61,68.73,68.53,68.67,6700.0,61.1502,61.2572,61.0789,61.2037,6700.0
2014-01-02 10:10:00,68.67,68.82,68.67,68.72,5500.0,61.2037,61.3374,61.2037,61.2483,5500.0
2014-01-02 10:20:00,68.71,68.72,68.59,68.65,4300.0,61.2393,61.2483,61.1324,61.1859,4300.0
2014-01-02 10:30:00,68.6,68.62,68.54,68.58,4600.0,61.1413,61.1591,61.0878,61.1235,4600.0
2014-01-02 10:40:00,68.63,68.74,68.59,68.67,5500.0,61.168,61.2661,61.1324,61.2037,5500.0
2014-01-02 10:50:00,68.7,68.7,68.51,68.56,4400.0,61.2304,61.2304,61.0611,61.1056,4400.0
2014-01-02 11:00:00,68.57,68.73,68.53,68.71,29700.0,61.1146,61.2572,61.0789,61.2393,29700.0
2014-01-02 11:10:00,68.74,68.84,68.7,68.82,7900.0,61.2661,61.3552,61.2304,61.3374,7900.0
2014-01-02 11:20:00,68.87,68.95,68.81,68.84,11400.0,61.3819,61.4532,61.3285,61.3552,11400.0
2014-01-02 11:30:00,68.86,68.87,68.78,68.78,4900.0,61.373,61.3819,61.3017,61.3017,4900.0
2014-01-02 11:40:00,68.78,68.9,68.78,68.78,12800.0,61.3017,61.4087,61.3017,61.3017,12800.0
2014-01-02 11:50:00,68.79,68.79,68.68,68.73,11900.0,61.3106,61.3106,61.2126,61.2572,11900.0
2014-01-02 12:00:00,68.78,68.86,68.74,68.83,4300.0,61.3017,61.373,61.2661,61.3463,4300.0
2014-01-02 12:10:00,68.81,68.83,68.8,68.8,6500.0,61.3285,61.3463,61.3196,61.3196,6500.0
2014-01-02 12:20:00,68.8,68.8,68.67,68.71,5400.0,61.3196,61.3196,61.2037,61.2393,5400.0
2014-01-02 12:30:00,68.7,68.7,68.63,68.63,7100.0,61.2304,61.2304,61.168,61.168,7100.0
2014-01-02 12:40:00,68.62,68.64,68.53,68.54,3300.0,61.1591,61.1769,61.0789,61.0878,3300.0
2014-01-02 12:50:00,68.54,68.63,68.51,68.58,9300.0,61.0878,61.168,61.0611,61.1235,9300.0
2014-01-02 13:00:00,68.56,68.63,68.5,68.51,6700.0,61.1056,61.168,61.0522,61.0611,6700.0
2014-01-02 13:10:00,68.49,68.49,68.43,68.45,8900.0,61.0433,61.0433,60.9898,61.0076,8900.0
2014-01-02 13:20:00,68.44,68.46,68.4,68.45,7200.0,60.9987,61.0165,60.963,61.0076,7200.0
2014-01-02 13:30:00,68.41,68.42,68.31,68.4,13700.0,60.972,60.9809,60.8828,60.963,13700.0
2014-01-02 13:40:00,68.41,68.52,68.41,68.47,10900.0,60.972,61.07,60.972,61.0254,10900.0
2014-01-02 13:50:00,68.47,68.5,68.35,68.39,6700.0,61.0254,61.0522,60.9185,60.9541,6700.0
2014-01-02 14:00:00,68.39,68.44,68.37,68.44,6800.0,60.9541,60.9987,60.9363,60.9987,6800.0
2014-01-02 14:10:00,68.45,68.47,68.22,68.22,9100.0,61.0076,61.0254,60.8026,60.8026,9100.0
2014-01-02 14:20:00,68.2,68.32,68.2,68.26,5800.0,60.7848,60.8917,60.7848,60.8383,5800.0
2014-01-02 14:30:00,68.25,68.33,68.25,68.33,6700.0,60.8294,60.9007,60.8294,60.9007,6700.0
2014-01-02 14:40:00,68.33,68.4,68.33,68.39,5500.0,60.9007,60.963,60.9007,60.9541,5500.0
2014-01-02 14:50:00,68.37,68.42,68.29,68.29,8800.0,60.9363,60.9809,60.865,60.865,8800.0
2014-01-02 15:00:00,68.32,68.39,68.3,68.39,9700.0,60.8917,60.9541,60.8739,60.9541,9700.0
2014-01-02 15:10:00,68.42,68.48,68.39,68.48,5600.0,60.9809,61.0343,60.9541,61.0343,5600.0
2014-01-02 15:20:00,68.48,68.49,68.43,68.46,13600.0,61.0343,61.0433,60.9898,61.0165,13600.0
2014-01-02 15:30:00,68.43,68.45,68.31,68.36,13500.0,60.9898,61.0076,60.8828,60.9274,13500.0
2014-01-02 15:40:00,68.34,68.5,68.34,68.45,20800.0,60.9096,61.0522,60.9096,61.0076,20800.0
2014-01-02 15:50:00,68.45,68.49,68.41,68.46,43400.0,61.0076,61.0433,60.972,61.0165,43400.0
2014-01-03 09:30:00,68.56,68.89,68.52,68.72,8100.0,61.1056,61.3998,61.07,61.2483,8100.0
2014-01-03 09:40:00,68.71,68.82,68.57,68.71,3700.0,61.2393,61.3374,61.1146,61.2393,3700.0
2014-01-03 09:50:00,68.71,68.75,68.66,68.66,4600.0,61.2393,61.275,61.1948,61.1948,4600.0
2014-01-03 10:00:00,68.74,68.82,68.67,68.7,7300.0,61.2661,61.3374,61.2037,61.2304,7300.0
2014-01-03 10:10:00,68.71,68.81,68.71,68.74,2400.0,61.2393,61.3285,61.2393,61.2661,2400.0
2014-01-03 10:20:00,68.78,68.94,68.72,68.94,18100.0,61.3017,61.4443,61.2483,61.4443,18100.0
2014-01-03 10:30:00,68.97,68.99,68.88,68.95,4300.0,61.4711,61.4889,61.3909,61.4532,4300.0
2014-01-03 10:40:00,68.95,68.98,68.84,68.85,7400.0,61.4532,61.48,61.3552,61.3641,7400.0
2014-01-03 10:50:00,68.8,68.86,68.79,68.81,5000.0,61.3196,61.373,61.3106,61.3285,5000.0
2014-01-03 11:00:00,68.8,68.87,68.8,68.86,5600.0,61.3196,61.3819,61.3196,61.373,5600.0
2014-01-03 11:10:00,68.87,68.87,68.76,68.78,11200.0,61.3819,61.3819,61.2839,61.3017,11200.0
2014-01-03 11:20:00,68.82,68.82,68.76,68.76,11400.0,61.3374,61.3374,61.2839,61.2839,11400.0
2014-01-03 11:30:00,68.77,68.82,68.73,68.77,9600.0,61.2928,61.3374,61.2572,61.2928,9600.0
2014-01-03 11:40:00,68.77,68.77,68.72,68.76,10200.0,61.2928,61.2928,61.2483,61.2839,10200.0
2014-01-03 11:50:00,68.75,68.82,68.75,68.78,7900.0,61.275,61.3374,61.275,61.3017,7900.0
2014-01-03 12:00:00,68.78,68.85,68.75,68.85,6000.0,61.3017,61.3641,61.275,61.3641,6000.0
2014-01-03 12:10:00,68.83,68.88,68.83,68.87,4900.0,61.3463,61.3909,61.3463,61.3819,4900.0
2014-01-03 12:20:00,68.88,68.91,68.86,68.88,5500.0,61.3909,61.4176,61.373,61.3909,5500.0
2014-01-03 12:30:00,68.88,68.98,68.88,68.98,3900.0,61.3909,61.48,61.3909,61.48,3900.0
2014-01-03 12:40:00,68.97,68.99,68.95,68.97,5000.0,61.4711,61.4889,61.4532,61.4711,5000.0
2014-01-03 12:50:00,68.97,68.99,68.95,68.97,8900.0,61.4711,61.4889,61.4532,61.4711,8900.0
2014-01-03 13:00:00,68.97,68.98,68.93,68.98,6500.0,61.4711,61.48,61.4354,61.48,6500.0
2014-01-03 13:10:00,68.96,68.99,68.94,68.99,8100.0,61.4622,61.4889,61.4443,61.4889,8100.0
2014-01-03 13:20:00,68.99,68.99,68.96,68.96,3000.0,61.4889,61.4889,61.4622,61.4622,3000.0
2014-01-03 13:30:00,68.98,68.99,68.91,68.97,10600.0,61.48,61.4889,61.4176,61.4711,10600.0
2014-01-03 13:40:00,68.97,68.99,68.9,68.91,8400.0,61.4711,61.4889,61.4087,61.4176,8400.0
2014-01-03 13:50:00,68.92,68.92,68.87,68.92,4900.0,61.4265,61.4265,61.3819,61.4265,4900.0
2014-01-03 14:00:00,68.93,68.95,68.9,68.9,6900.0,61.4354,61.4532,61.4087,61.4087,6900.0
2014-01-03 14:10:00,68.92,68.96,68.89,68.94,11800.0,61.4265,61.4622,61.3998,61.4443,11800.0
2014-01-03 14:20:00,68.92,68.93,68.88,68.91,7600.0,61.4265,61.4354,61.3909,61.4176,7600.0
2014-01-03 14:30:00,68.9,68.94,68.89,68.92,6400.0,61.4087,61.4443,61.3998,61.4265,6400.0
2014-01-03 14:40:00,68.9,69.01,68.9,68.99,29200.0,61.4087,61.5067,61.4087,61.4889,29200.0
2014-01-03 14:50:00,68.99,69.09,68.99,69.06,6000.0,61.4889,61.578,61.4889,61.5513,6000.0
2014-01-03 15:00:00,69.04,69.06,69.0,69.04,10300.0,61.5335,61.5513,61.4978,61.5335,10300.0
2014-01-03 15:10:00,69.06,69.15,69.05,69.13,7400.0,61.5513,61.6315,61.5424,61.6137,7400.0
2014-01-03 15:20:00,69.11,69.12,69.05,69.09,13200.0,61.5958,61.6048,61.5424,61.578,13200.0
2014-01-03 15:30:00,69.09,69.12,69.01,69.01,19900.0,61.578,61.6048,61.5067,61.5067,19900.0
2014-01-03 15:40:00,69.0,69.02,68.91,68.93,21000.0,61.4978,61.5156,61.4176,61.4354,21000.0
2014-01-03 15:50:00,68.92,68.93,68.85,68.88,33900.0,61.4265,61.4354,61.3641,61.3909,33900.0
2014-01-06 09:30:00,68.9,68.96,68.82,68.82,7700.0,61.4087,61.4622,61.3374,61.3374,7700.0
2014-01-06 09:40:00,68.82,68.88,68.67,68.86,3700.0,61.3374,61.3909,61.2037,61.373,3700.0
2014-01-06 09:50:00,68.83,68.93,68.75,68.93,1000.0,61.3463,61.4354,61.275,61.4354,1000.0
2014-01-06 10:00:00,68.87,68.88,68.76,68.8,3100.0,61.3819,61.3909,61.2839,61.3196,3100.0
2014-01-06 10:10:00,68.8,68.81,68.71,68.79,2200.0,61.3196,61.3285,61.2393,61.3106,2200.0
2014-01-06 10:20:00,68.83,68.83,68.68,68.68,1600.0,61.3463,61.3463,61.2126,61.2126,1600.0
2014-01-06 10:30:00,68.72,68.78,68.69,68.69,8300.0,61.2483,61.3017,61.2215,61.2215,8300.0
2014-01-06 10:40:00,68.72,68.76,68.6,68.6,4200.0,61.2483,61.2839,61.1413,61.1413,4200.0
2014-01-06 10:50:00,68.61,68.66,68.51,68.54,2400.0,61.1502,61.1948,61.0611,61.0878,2400.0
2014-01-06 11:00:00,68.52,68.65,68.52,68.61,10100.0,61.07,61.1859,61.07,61.1502,10100.0
2014-01-06 11:10:00,68.59,68.63,68.48,68.58,4900.0,61.1324,61.168,61.0343,61.1235,4900.0
2014-01-06 11:20:00,68.54,68.6,68.52,68.56,2700.0,61.0878,61.1413,61.07,61.1056,2700.0
2014-01-06 11:30:00,68.59,68.6,68.53,68.6,6100.0,61.1324,61.1413,61.0789,61.1413,6100.0
2014-01-06 11:40:00,68.61,68.61,68.48,68.48,2700.0,61.1502,61.1502,61.0343,61.0343,2700.0
2014-01-06 11:50:00,68.51,68.56,68.49,68.5,2600.0,61.0611,61.1056,61.0433,61.0522,2600.0
2014-01-06 12:00:00,68.48,68.54,68.42,68.51,5200.0,61.0343,61.0878,60.9809,61.0611,5200.0
2014-01-06 12:10:00,68.47,68.51,68.44,68.44,2800.0,61.0254,61.0611,60.9987,60.9987,2800.0
2014-01-06 12:20:00,68.44,68.48,68.38,68.4,2200.0,60.9987,61.0343,60.9452,60.963,2200.0
2014-01-06 12:30:00,68.37,68.37,68.33,68.33,2000.0,60.9363,60.9363,60.9007,60.9007,2000.0
2014-01-06 12:40:00,68.32,68.37,68.28,68.29,4300.0,60.8917,60.9363,60.8561,60.865,4300.0
2014-01-06 12:50:00,68.27,68.35,68.27,68.3,2500.0,60.8472,60.9185,60.8472,60.8739,2500.0
2014-01-06 13:00:00,68.31,68.31,68.28,68.29,2500.0,60.8828,60.8828,60.8561,60.865,2500.0
2014-01-06 13:10:00,68.29,68.3,68.25,68.28,3200.0,60.865,60.8739,60.8294,60.8561,3200.0
2014-01-06 13:20:00,68.3,68.31,68.25,68.25,1300.0,60.8739,60.8828,60.8294,60.8294,1300.0
2014-01-06 13:30:00,68.28,68.29,68.22,68.27,3600.0,60.8561,60.865,60.8026,60.8472,3600.0
2014-01-06 13:40:00,68.29,68.31,68.26,68.26,3400.0,60.865,60.8828,60.8383,60.8383,3400.0
2014-01-06 13:50:00,68.28,68.41,68.28,68.41,4100.0,60.8561,60.972,60.8561,60.972,4100.0
2014-01-06 14:00:00,68.42,68.42,68.31,68.31,2300.0,60.9809,60.9809,60.8828,60.8828,2300.0
2014-01-06 14:10:00,68.34,68.4,68.31,68.32,2500.0,60.9096,60.963,60.8828,60.8917,2500.0
2014-01-06 14:20:00,68.34,68.42,68.31,68.36,2500.0,60.9096,60.9809,60.8828,60.9274,2500.0
2014-01-06 14:30:00,68.36,68.4,68.34,68.39,4900.0,60.9274,60.963,60.9096,60.9541,4900.0
2014-01-06 14:40:00,68.38,68.42,68.34,68.34,5900.0,60.9452,60.9809,60.9096,60.9096,5900.0
2014-01-06 14:50:00,68.34,68.36,68.23,68.28,14300.0,60.9096,60.9274,60.8115,60.8561,14300.0
2014-01-06 15:00:00,68.28,68.3,68.19,68.24,9600.0,60.8561,60.8739,60.7759,60.8204,9600.0
2014-01-06 15:10:00,68.26,68.29,68.24,68.28,4600.0,60.8383,60.865,60.8204,60.8561,4600.0
2014-01-06 15:20:00,68.28,68.28,68.23,68.23,5200.0,60.8561,60.8561,60.8115,60.8115,5200.0
2014-01-06 15:30:00,68.26,68.27,68.19,68.26,9500.0,60.8383,60.8472,60.7759,60.8383,9500.0
2014-01-06 15:40:00,68.26,68.33,68.21,68.29,13600.0,60.8383,60.9007,60.7937,60.865,13600.0
2014-01-06 15:50:00,68.3,68.33,68.25,68.26,30700.0,60.8739,60.9007,60.8294,60.8383,30700.0
2014-01-07 09:30:00,68.88,68.89,68.5,68.5,15300.0,61.3909,61.3998,61.0522,61.0522,15300.0
2014-01-07 09:40:00,68.5,68.62,68.32,68.37,40000.0,61.0522,61.1591,60.8917,60.9363,40000.0
2014-01-07 09:50:00,68.39,68.61,68.38,68.57,17600.0,60.9541,61.1502,60.9452,61.1146,17600.0
2014-01-07 10:00:00,68.55,68.6,68.5,68.52,5800.0,61.0967,61.1413,61.0522,61.07,5800.0
2014-01-07 10:10:00,68.48,68.53,68.46,68.5,1900.0,61.0343,61.0789,61.0165,61.0522,1900.0
2014-01-07 10:20:00,68.54,68.56,68.45,68.5,4400.0,61.0878,61.1056,61.0076,61.0522,4400.0
2014-01-07 10:30:00,68.5,68.51,68.44,68.5,6400.0,61.0522,61.0611,60.9987,61.0522,6400.0
2014-01-07 10:40:00,68.48,68.55,68.44,68.55,23500.0,61.0343,61.0967,60.9987,61.0967,23500.0
2014-01-07 10:50:00,68.51,68.56,68.5,68.51,2400.0,61.0611,61.1056,61.0522,61.0611,2400.0
2014-01-07 11:00:00,68.54,68.57,68.5,68.52,4100.0,61.0878,61.1146,61.0522,61.07,4100.0
2014-01-07 11:10:00,68.53,68.54,68.49,68.53,3200.0,61.0789,61.0878,61.0433,61.0789,3200.0
2014-01-07 11:20:00,68.53,68.53,68.48,68.52,4100.0,61.0789,61.0789,61.0343,61.07,4100.0
2014-01-07 11:30:00,68.51,68.51,68.44,68.44,4500.0,61.0611,61.0611,60.9987,60.9987,4500.0
2014-01-07 11:40:00,68.44,68.45,68.39,68.43,6700.0,60.9987,61.0076,60.9541,60.9898,6700.0
2014-01-07 11:50:00,68.44,68.46,68.41,68.46,2700.0,60.9987,61.0165,60.972,61.0165,2700.0
2014-01-07 12:00:00,68.48,68.52,68.48,68.49,2500.0,61.0343,61.07,61.0343,61.0433,2500.0
2014-01-07 12:10:00,68.5,68.52,68.46,68.52,2300.0,61.0522,61.07,61.0165,61.07,2300.0
2014-01-07 12:20:00,68.53,68.54,68.5,68.5,1900.0,61.0789,61.0878,61.0522,61.0522,1900.0
2014-01-07 12:30:00,68.52,68.55,68.52,68.55,1300.0,61.07,61.0967,61.07,61.0967,1300.0
2014-01-07 12:40:00,68.55,68.62,68.5,68.62,2600.0,61.0967,61.1591,61.0522,61.1591,2600.0
2014-01-07 12:50:00,68.61,68.67,68.58,68.67,2200.0,61.1502,61.2037,61.1235,61.2037,2200.0
2014-01-07 13:00:00,68.66,68.7,68.65,68.69,2300.0,61.1948,61.2304,61.1859,61.2215,2300.0
2014-01-07 13:10:00,68.7,68.7,68.67,68.7,1100.0,61.2304,61.2304,61.2037,61.2304,1100.0
2014-01-07 13:20:00,68.7,68.72,68.69,68.69,2000.0,61.2304,61.2483,61.2215,61.2215,2000.0
2014-01-07 13:30:00,68.69,68.7,68.67,68.7,2900.0,61.2215,61.2304,61.2037,61.2304,2900.0
2014-01-07 13:40:00,68.68,68.73,68.67,68.67,3300.0,61.2126,61.2572,61.2037,61.2037,3300.0
2014-01-07 13:50:00,68.65,68.68,68.57,68.57,1800.0,61.1859,61.2126,61.1146,61.1146,1800.0
2014-01-07 14:00:00,68.55,68.55,68.5,68.51,3800.0,61.0967,61.0967,61.0522,61.0611,3800.0
2014-01-07 14:10:00,68.52,68.57,68.51,68.57,2000.0,61.07,61.1146,61.0611,61.1146,2000.0
2014-01-07 14:20:00,68.55,68.67,68.54,68.66,4900.0,61.0967,61.2037,61.0878,61.1948,4900.0
2014-01-07 14:30:00,68.66,68.73,68.65,68.7,9400.0,61.1948,61.2572,61.1859,61.2304,9400.0
2014-01-07 14:40:00,68.64,68.67,68.61,68.61,3500.0,61.1769,61.2037,61.1502,61.1502,3500.0
2014-01-07 14:50:00,68.62,68.63,68.6,68.62,3000.0,61.1591,61.168,61.1413,61.1591,3000.0
2014-01-07 15:00:00,68.61,68.65,68.58,68.58,5200.0,61.1502,61.1859,61.1235,61.1235,5200.0
2014-01-07 15:10:00,68.58,68.64,68.56,68.62,3300.0,61.1235,61.1769,61.1056,61.1591,3300.0
2014-01-07 15:20:00,68.67,68.7,68.65,68.69,2200.0,61.2037,61.2304,61.1859,61.2215,2200.0
2014-01-07 15:30:00,68.7,68.74,68.66,68.67,4800.0,61.2304,61.2661,61.1948,61.2037,4800.0
2014-01-07 15:40:00,68.67,68.74,68.67,68.74,10800.0,61.2037,61.2661,61.2037,61.2661,10800.0
2014-01-07 15:50:00,68.72,68.76,68.66,68.72,27400.0,61.2483,61.2839,61.1948,61.2483,27400.0
2014-01-08 09:30:00,68.54,68.71,68.43,68.48,14900.0,61.0878,61.2393,60.9898,61.0343,14900.0
2014-01-08 09:40:00,68.42,68.43,68.11,68.12,6400.0,60.9809,60.9898,60.7046,60.7135,6400.0
2014-01-08 09:50:00,68.14,68.22,67.91,68.06,11700.0,60.7313,60.8026,60.5263,60.66,11700.0
2014-01-08 10:00:00,68.1,68.36,68.09,68.21,6700.0,60.6957,60.9274,60.6867,60.7937,6700.0
2014-01-08 10:10:00,68.23,68.24,68.09,68.23,4300.0,60.8115,60.8204,60.6867,60.8115,4300.0
2014-01-08 10:20:00,68.26,68.4,68.26,68.38,14500.0,60.8383,60.963,60.8383,60.9452,14500.0
2014-01-08 10:30:00,68.35,68.47,68.35,68.43,5600.0,60.9185,61.0254,60.9185,60.9898,5600.0
2014-01-08 10:40:00,68.44,68.44,68.22,68.22,14400.0,60.9987,60.9987,60.8026,60.8026,14400.0
2014-01-08 10:50:00,68.22,68.34,68.22,68.22,3700.0,60.8026,60.9096,60.8026,60.8026,3700.0
2014-01-08 11:00:00,68.24,68.28,68.09,68.09,9700.0,60.8204,60.8561,60.6867,60.6867,9700.0
2014-01-08 11:10:00,68.09,68.21,68.09,68.17,4000.0,60.6867,60.7937,60.6867,60.7581,4000.0
2014-01-08 11:20:00,68.15,68.27,68.15,68.2,6700.0,60.7402,60.8472,60.7402,60.7848,6700.0
2014-01-08 11:30:00,68.23,68.36,68.23,68.25,12600.0,60.8115,60.9274,60.8115,60.8294,12600.0
2014-01-08 11:40:00,68.26,68.45,68.23,68.41,6800.0,60.8383,61.0076,60.8115,60.972,6800.0
2014-01-08 11:50:00,68.39,68.51,68.39,68.5,2800.0,60.9541,61.0611,60.9541,61.0522,2800.0
2014-01-08 12:00:00,68.51,68.55,68.5,68.5,3100.0,61.0611,61.0967,61.0522,61.0522,3100.0
2014-01-08 12:10:00,68.47,68.47,68.43,68.43,1000.0,61.0254,61.0254,60.9898,60.9898,1000.0
2014-01-08 12:20:00,68.43,68.49,68.42,68.48,3300.0,60.9898,61.0433,60.9809,61.0343,3300.0
2014-01-08 12:30:00,68.43,68.43,68.38,68.41,2900.0,60.9898,60.9898,60.9452,60.972,2900.0
2014-01-08 12:40:00,68.42,68.44,68.39,68.44,2400.0,60.9809,60.9987,60.9541,60.9987,2400.0
2014-01-08 12:50:00,68.39,68.44,68.39,68.4,1500.0,60.9541,60.9987,60.9541,60.963,1500.0
2014-01-08 13:00:00,68.43,68.49,68.41,68.49,2500.0,60.9898,61.0433,60.972,61.0433,2500.0
2014-01-08 13:10:00,68.47,68.54,68.45,68.48,2500.0,61.0254,61.0878,61.0076,61.0343,2500.0
2014-01-08 13:20:00,68.46,68.57,68.46,68.56,3200.0,61.0165,61.1146,61.0165,61.1056,3200.0
2014-01-08 13:30:00,68.57,68.69,68.54,68.65,12900.0,61.1146,61.2215,61.0878,61.1859,12900.0
2014-01-08 13:40:00,68.65,68.66,68.57,68.59,4700.0,61.1859,61.1948,61.1146,61.1324,4700.0
2014-01-08 13:50:00,68.6,68.67,68.6,68.62,3000.0,61.1413,61.2037,61.1413,61.1591,3000.0
2014-01-08 14:00:00,68.62,68.73,68.61,68.68,22700.0,61.1591,61.2572,61.1502,61.2126,22700.0
2014-01-08 14:10:00,68.69,68.82,68.66,68.82,12500.0,61.2215,61.3374,61.1948,61.3374,12500.0
2014-01-08 14:20:00,68.82,68.88,68.75,68.84,10600.0,61.3374,61.3909,61.275,61.3552,10600.0
2014-01-08 14:30:00,68.8,68.85,68.74,68.74,5600.0,61.3196,61.3641,61.2661,61.2661,5600.0
2014-01-08 14:40:00,68.76,68.8,68.69,68.69,6000.0,61.2839,61.3196,61.2215,61.2215,6000.0
2014-01-08 14:50:00,68.7,68.77,68.68,68.7,9400.0,61.2304,61.2928,61.2126,61.2304,9400.0
2014-01-08 15:00:00,68.72,68.74,68.7,68.74,11100.0,61.2483,61.2661,61.2304,61.2661,11100.0
2014-01-08 15:10:00,68.73,68.73,68.66,68.67,11100.0,61.2572,61.2572,61.1948,61.2037,11100.0
2014-01-08 15:20:00,68.67,68.7,68.63,68.67,21900.0,61.2037,61.2304,61.168,61.2037,21900.0
2014-01-08 15:30:00,68.67,68.74,68.64,68.73,10700.0,61.2037,61.2661,61.1769,61.2572,10700.0
2014-01-08 15:40:00,68.73,68.83,68.68,68.83,13800.0,61.2572,61.3463,61.2126,61.3463,13800.0
2014-01-08 15:50:00,68.83,68.84,68.7,68.72,29300.0,61.3463,61.3552,61.2304,61.2483,29300.0
2014-01-09 09:30:00,68.85,69.0,68.78,68.84,4500.0,61.3641,61.4978,61.3017,61.3552,4500.0
2014-01-09 09:40:00,68.84,69.02,68.73,68.99,4900.0,61.3552,61.5156,61.2572,61.4889,4900.0
2014-01-09 09:50:00,68.95,69.03,68.88,69.03,4000.0,61.4532,61.5245,61.3909,61.5245,4000.0
2014-01-09 10:00:00,69.02,69.05,68.77,68.77,3900.0,61.5156,61.5424,61.2928,61.2928,3900.0
2014-01-09 10:10:00,68.77,68.82,68.73,68.82,3100.0,61.2928,61.3374,61.2572,61.3374,3100.0
2014-01-09 10:20:00,68.81,68.87,68.81,68.87,1600.0,61.3285,61.3819,61.3285,61.3819,1600.0
2014-01-09 10:30:00,68.89,68.89,68.76,68.76,3500.0,61.3998,61.3998,61.2839,61.2839,3500.0
2014-01-09 10:40:00,68.78,68.78,68.54,68.58,7900.0,61.3017,61.3017,61.0878,61.1235,7900.0
2014-01-09 10:50:00,68.56,68.56,68.41,68.46,4200.0,61.1056,61.1056,60.972,61.0165,4200.0
2014-01-09 11:00:00,68.44,68.44,68.28,68.34,4100.0,60.9987,60.9987,60.8561,60.9096,4100.0
2014-01-09 11:10:00,68.34,68.43,68.34,68.41,2700.0,60.9096,60.9898,60.9096,60.972,2700.0
2014-01-09 11:20:00,68.4,68.41,68.36,68.36,3500.0,60.963,60.972,60.9274,60.9274,3500.0
2014-01-09 11:30:00,68.35,68.36,68.27,68.36,5200.0,60.9185,60.9274,60.8472,60.9274,5200.0
2014-01-09 11:40:00,68.35,68.4,68.27,68.3,8300.0,60.9185,60.963,60.8472,60.8739,8300.0
2014-01-09 11:50:00,68.3,68.3,68.25,68.26,3400.0,60.8739,60.8739,60.8294,60.8383,3400.0
2014-01-09 12:00:00,68.24,68.28,68.24,68.25,4500.0,60.8204,60.8561,60.8204,60.8294,4500.0
2014-01-09 12:10:00,68.23,68.23,68.18,68.22,3400.0,60.8115,60.8115,60.767,60.8026,3400.0
2014-01-09 12:20:00,68.22,68.33,68.22,68.3,2600.0,60.8026,60.9007,60.8026,60.8739,2600.0
2014-01-09 12:30:00,68.3,68.54,68.3,68.53,3700.0,60.8739,61.0878,60.8739,61.0789,3700.0
2014-01-09 12:40:00,68.54,68.59,68.48,68.52,3800.0,61.0878,61.1324,61.0343,61.07,3800.0
2014-01-09 12:50:00,68.52,68.59,68.51,68.59,1700.0,61.07,61.1324,61.0611,61.1324,1700.0
2014-01-09 13:00:00,68.59,68.61,68.54,68.55,2800.0,61.1324,61.1502,61.0878,61.0967,2800.0
2014-01-09 13:10:00,68.55,68.56,68.49,68.54,6300.0,61.0967,61.1056,61.0433,61.0878,6300.0
2014-01-09 13:20:00,68.54,68.54,68.46,68.54,4700.0,61.0878,61.0878,61.0165,61.0878,4700.0
2014-01-09 13:30:00,68.56,68.56,68.49,68.51,4100.0,61.1056,61.1056,61.0433,61.0611,4100.0
2014-01-09 13:40:00,68.53,68.56,68.51,68.51,3000.0,61.0789,61.1056,61.0611,61.0611,3000.0
2014-01-09 13:50:00,68.5,68.53,68.48,68.52,2300.0,61.0522,61.0789,61.0343,61.07,2300.0
2014-01-09 14:00:00,68.52,68.53,68.46,68.49,10400.0,61.07,61.0789,61.0165,61.0433,10400.0
2014-01-09 14:10:00,68.5,68.57,68.5,68.57,3900.0,61.0522,61.1146,61.0522,61.1146,3900.0
2014-01-09 14:20:00,68.57,68.58,68.51,68.52,8200.0,61.1146,61.1235,61.0611,61.07,8200.0
2014-01-09 14:30:00,68.52,68.53,68.42,68.47,7600.0,61.07,61.0789,60.9809,61.0254,7600.0
2014-01-09 14:40:00,68.48,68.69,68.48,68.69,2900.0,61.0343,61.2215,61.0343,61.2215,2900.0
2014-01-09 14:50:00,68.69,68.71,68.6,68.63,5600.0,61.2215,61.2393,61.1413,61.168,5600.0
2014-01-09 15:00:00,68.62,68.66,68.56,68.61,6400.0,61.1591,61.1948,61.1056,61.1502,6400.0
2014-01-09 15:10:00,68.6,68.74,68.6,68.71,6800.0,61.1413,61.2661,61.1413,61.2393,6800.0
2014-01-09 15:20:00,68.71,68.78,68.69,68.73,8000.0,61.2393,61.3017,61.2215,61.2572,8000.0
2014-01-09 15:30:00,68.73,68.76,68.64,68.66,8700.0,61.2572,61.2839,61.1769,61.1948,8700.0
2014-01-09 15:40:00,68.68,68.77,68.67,68.76,12300.0,61.2126,61.2928,61.2037,61.2839,12300.0
2014-01-09 15:50:00,68.77,68.79,68.71,68.77,33500.0,61.2928,61.3106,61.2393,61.2928,33500.0
2014-01-10 09:30:00,68.96,68.96,68.8,68.93,3300.0,61.4622,61.4622,61.3196,61.4354,3300.0
2014-01-10 09:40:00,68.89,68.98,68.82,68.97,2100.0,61.3998,61.48,61.3374,61.4711,2100.0
2014-01-10 09:50:00,69.0,69.0,68.85,68.98,4300.0,61.4978,61.4978,61.3641,61.48,4300.0
2014-01-10 10:00:00,68.87,68.87,68.45,68.47,5800.0,61.3819,61.3819,61.0076,61.0254,5800.0
2014-01-10 10:10:00,68.46,68.63,68.43,68.61,5900.0,61.0165,61.168,60.9898,61.1502,5900.0
2014-01-10 10:20:00,68.62,68.63,68.55,68.59,4200.0,61.1591,61.168,61.0967,61.1324,4200.0
2014-01-10 10:30:00,68.61,68.61,68.42,68.44,2800.0,61.1502,61.1502,60.9809,60.9987,2800.0
2014-01-10 10:40:00,68.45,68.6,68.41,68.53,3900.0,61.0076,61.1413,60.972,61.0789,3900.0
2014-01-10 10:50:00,68.47,68.51,68.45,68.48,2100.0,61.0254,61.0611,61.0076,61.0343,2100.0
2014-01-10 11:00:00,68.5,68.52,68.42,68.44,3700.0,61.0522,61.07,60.9809,60.9987,3700.0
2014-01-10 11:10:00,68.46,68.54,68.42,68.42,2100.0,61.0165,61.0878,60.9809,60.9809,2100.0
2014-01-10 11:20:00,68.42,68.42,68.35,68.35,1800.0,60.9809,60.9809,60.9185,60.9185,1800.0
2014-01-10 11:30:00,68.38,68.44,68.3,68.4,1400.0,60.9452,60.9987,60.8739,60.963,1400.0
2014-01-10 11:40:00,68.42,68.54,68.4,68.54,3300.0,60.9809,61.0878,60.963,61.0878,3300.0
2014-01-10 11:50:00,68.54,68.54,68.5,68.54,5500.0,61.0878,61.0878,61.0522,61.0878,5500.0
2014-01-10 12:00:00,68.52,68.53,68.46,68.53,5400.0,61.07,61.0789,61.0165,61.0789,5400.0
2014-01-10 12:10:00,68.49,68.68,68.48,68.65,2800.0,61.0433,61.2126,61.0343,61.1859,2800.0
2014-01-10 12:20:00,68.66,68.71,68.64,68.69,1800.0,61.1948,61.2393,61.1769,61.2215,1800.0
2014-01-10 12:30:00,68.7,68.77,68.68,68.77,1000.0,61.2304,61.2928,61.2126,61.2928,1000.0
2014-01-10 12:40:00,68.76,68.9,68.75,68.85,5900.0,61.2839,61.4087,61.275,61.3641,5900.0
2014-01-10 12:50:00,68.81,68.82,68.73,68.78,1800.0,61.3285,61.3374,61.2572,61.3017,1800.0
2014-01-10 13:00:00,68.74,68.77,68.68,68.77,1800.0,61.2661,61.2928,61.2126,61.2928,1800.0
2014-01-10 13:10:00,68.78,68.83,68.77,68.83,5800.0,61.3017,61.3463,61.2928,61.3463,5800.0
2014-01-10 13:20:00,68.81,68.82,68.74,68.79,6500.0,61.3285,61.3374,61.2661,61.3106,6500.0
2014-01-10 13:30:00,68.79,68.79,68.67,68.67,1800.0,61.3106,61.3106,61.2037,61.2037,1800.0
2014-01-10 13:40:00,68.71,68.76,68.69,68.7,8700.0,61.2393,61.2839,61.2215,61.2304,8700.0
2014-01-10 13:50:00,68.73,68.74,68.59,68.59,2500.0,61.2572,61.2661,61.1324,61.1324,2500.0
2014-01-10 14:00:00,68.61,68.74,68.61,68.74,2700.0,61.1502,61.2661,61.1502,61.2661,2700.0
2014-01-10 14:10:00,68.73,68.77,68.68,68.68,5200.0,61.2572,61.2928,61.2126,61.2126,5200.0
2014-01-10 14:20:00,68.67,68.72,68.67,68.72,2400.0,61.2037,61.2483,61.2037,61.2483,2400.0
2014-01-10 14:30:00,68.72,68.78,68.72,68.75,4400.0,61.2483,61.3017,61.2483,61.275,4400.0
2014-01-10 14:40:00,68.77,68.79,68.68,68.73,4500.0,61.2928,61.3106,61.2126,61.2572,4500.0
2014-01-10 14:50:00,68.75,68.78,68.7,68.74,5400.0,61.275,61.3017,61.2304,61.2661,5400.0
2014-01-10 15:00:00,68.73,68.83,68.72,68.82,4000.0,61.2572,61.3463,61.2483,61.3374,4000.0
2014-01-10 15:10:00,68.8,68.88,68.78,68.84,7200.0,61.3196,61.3909,61.3017,61.3552,7200.0
2014-01-10 15:20:00,68.86,68.86,68.79,68.79,3100.0,61.373,61.373,61.3106,61.3106,3100.0
2014-01-10 15:30:00,68.79,68.87,68.79,68.82,11600.0,61.3106,61.3819,61.3106,61.3374,11600.0
2014-01-10 15:40:00,68.8,68.85,68.71,68.73,9700.0,61.3196,61.3641,61.2393,61.2572,9700.0
2014-01-10 15:50:00,68.74,68.81,68.71,68.79,15100.0,61.2661,61.3285,61.2393,61.3106,15100.0
2014-01-13 09:30:00,68.22,68.61,68.09,68.46,31800.0,60.8026,61.1502,60.6867,61.0165,31800.0
2014-01-13 09:40:00,68.49,68.49,68.41,68.41,700.0,61.0433,61.0433,60.972,60.972,700.0
2014-01-13 09:50:00,68.43,68.54,68.34,68.48,6600.0,60.9898,61.0878,60.9096,61.0343,6600.0
2014-01-13 10:00:00,68.48,68.66,68.48,68.65,3900.0,61.0343,61.1948,61.0343,61.1859,3900.0
2014-01-13 10:10:00,68.64,68.68,68.58,68.58,3000.0,61.1769,61.2126,61.1235,61.1235,3000.0
2014-01-13 10:20:00,68.62,68.72,68.61,68.67,3300.0,61.1591,61.2483,61.1502,61.2037,3300.0
2014-01-13 10:30:00,68.71,68.71,68.58,68.58,12100.0,61.2393,61.2393,61.1235,61.1235,12100.0
2014-01-13 10:40:00,68.58,68.6,68.51,68.55,4200.0,61.1235,61.1413,61.0611,61.0967,4200.0
2014-01-13 10:50:00,68.53,68.53,68.44,68.46,7500.0,61.0789,61.0789,60.9987,61.0165,7500.0
2014-01-13 11:00:00,68.43,68.46,68.38,68.39,7300.0,60.9898,61.0165,60.9452,60.9541,7300.0
2014-01-13 11:10:00,68.4,68.43,68.34,68.35,3800.0,60.963,60.9898,60.9096,60.9185,3800.0
2014-01-13 11:20:00,68.34,68.38,68.32,68.38,3400.0,60.9096,60.9452,60.8917,60.9452,3400.0
2014-01-13 11:30:00,68.37,68.41,68.31,68.35,14500.0,60.9363,60.972,60.8828,60.9185,14500.0
2014-01-13 11:40:00,68.41,68.44,68.35,68.38,1600.0,60.972,60.9987,60.9185,60.9452,1600.0
2014-01-13 11:50:00,68.38,68.41,68.34,68.34,3200.0,60.9452,60.972,60.9096,60.9096,3200.0
2014-01-13 12:00:00,68.37,68.4,68.3,68.36,6300.0,60.9363,60.963,60.8739,60.9274,6300.0
2014-01-13 12:10:00,68.37,68.39,68.32,68.35,3600.0,60.9363,60.9541,60.8917,60.9185,3600.0
2014-01-13 12:20:00,68.34,68.37,68.28,68.33,16600.0,60.9096,60.9363,60.8561,60.9007,16600.0
2014-01-13 12:30:00,68.31,68.35,68.24,68.32,8900.0,60.8828,60.9185,60.8204,60.8917,8900.0
2014-01-13 12:40:00,68.31,68.33,68.29,68.33,6300.0,60.8828,60.9007,60.865,60.9007,6300.0
2014-01-13 12:50:00,68.31,68.33,68.24,68.25,9800.0,60.8828,60.9007,60.8204,60.8294,9800.0
2014-01-13 13:00:00,68.25,68.25,68.13,68.16,7900.0,60.8294,60.8294,60.7224,60.7491,7900.0
2014-01-13 13:10:00,68.17,68.17,67.91,67.95,5800.0,60.7581,60.7581,60.5263,60.562,5800.0
2014-01-13 13:20:00,67.97,68.05,67.97,68.05,6500.0,60.5798,60.6511,60.5798,60.6511,6500.0
2014-01-13 13:30:00,68.02,68.02,67.91,67.91,4300.0,60.6244,60.6244,60.5263,60.5263,4300.0
2014-01-13 13:40:00,67.92,67.92,67.8,67.86,7700.0,60.5352,60.5352,60.4283,60.4818,7700.0
2014-01-13 13:50:00,67.85,67.86,67.8,67.86,7200.0,60.4728,60.4818,60.4283,60.4818,7200.0
2014-01-13 14:00:00,67.84,67.84,67.78,67.81,7400.0,60.4639,60.4639,60.4105,60.4372,7400.0
2014-01-13 14:10:00,67.82,67.87,67.78,67.83,32400.0,60.4461,60.4907,60.4105,60.455,32400.0
2014-01-13 14:20:00,67.82,67.86,67.75,67.78,3900.0,60.4461,60.4818,60.3837,60.4105,3900.0
2014-01-13 14:30:00,67.8,67.8,67.74,67.74,10100.0,60.4283,60.4283,60.3748,60.3748,10100.0
2014-01-13 14:40:00,67.75,67.76,67.61,67.69,12200.0,60.3837,60.3926,60.2589,60.3302,12200.0
2014-01-13 14:50:00,67.71,67.71,67.58,67.66,15100.0,60.3481,60.3481,60.2322,60.3035,15100.0
2014-01-13 15:00:00,67.64,67.66,67.46,67.52,19900.0,60.2857,60.3035,60.1252,60.1787,19900.0
2014-01-13 15:10:00,67.5,67.56,67.47,67.47,11100.0,60.1609,60.2144,60.1342,60.1342,11100.0
2014-01-13 15:20:00,67.47,67.48,67.38,67.43,6400.0,60.1342,60.1431,60.0539,60.0985,6400.0
2014-01-13 15:30:00,67.41,67.45,67.34,67.45,8300.0,60.0807,60.1163,60.0183,60.1163,8300.0
2014-01-13 15:40:00,67.43,67.46,67.34,67.44,11000.0,60.0985,60.1252,60.0183,60.1074,11000.0
2014-01-13 15:50:00,67.44,67.52,67.41,67.46,33400.0,60.1074,60.1787,60.0807,60.1252,33400.0
2014-01-14 09:30:00,67.66,67.79,67.27,67.27,9100.0,60.3035,60.4194,59.9559,59.9559,9100.0
2014-01-14 09:40:00,67.26,67.3,66.97,67.06,9100.0,59.947,59.9826,59.6885,59.7687,9100.0
2014-01-14 09:50:00,67.21,67.37,67.21,67.34,3400.0,59.9024,60.045,59.9024,60.0183,3400.0
2014-01-14 10:00:00,67.35,67.64,67.35,67.58,5400.0,60.0272,60.2857,60.0272,60.2322,5400.0
2014-01-14 10:10:00,67.54,67.66,67.5,67.64,9900.0,60.1965,60.3035,60.1609,60.2857,9900.0
2014-01-14 10:20:00,67.67,67.74,67.6,67.74,12100.0,60.3124,60.3748,60.25,60.3748,12100.0
2014-01-14 10:30:00,67.75,67.81,67.7,67.75,3500.0,60.3837,60.4372,60.3392,60.3837,3500.0
2014-01-14 10:40:00,67.73,67.85,67.7,67.78,10000.0,60.3659,60.4728,60.3392,60.4105,10000.0
2014-01-14 10:50:00,67.82,67.91,67.68,67.91,28200.0,60.4461,60.5263,60.3213,60.5263,28200.0
2014-01-14 11:00:00,67.87,68.01,67.87,67.96,13300.0,60.4907,60.6154,60.4907,60.5709,13300.0
2014-01-14 11:10:00,67.98,68.07,67.85,68.01,12000.0,60.5887,60.6689,60.4728,60.6154,12000.0
2014-01-14 11:20:00,68.05,68.05,67.97,68.04,2600.0,60.6511,60.6511,60.5798,60.6422,2600.0
2014-01-14 11:30:00,68.04,68.06,67.95,67.97,3100.0,60.6422,60.66,60.562,60.5798,3100.0
2014-01-14 11:40:00,67.97,67.97,67.94,67.94,1600.0,60.5798,60.5798,60.5531,60.5531,1600.0
2014-01-14 11:50:00,67.99,67.99,67.91,67.95,600.0,60.5976,60.5976,60.5263,60.562,600.0
2014-01-14 12:00:00,67.97,68.01,67.94,67.94,3300.0,60.5798,60.6154,60.5531,60.5531,3300.0
2014-01-14 12:10:00,67.94,68.01,67.94,67.99,2000.0,60.5531,60.6154,60.5531,60.5976,2000.0
2014-01-14 12:20:00,67.97,68.07,67.95,68.0,2500.0,60.5798,60.6689,60.562,60.6065,2500.0
2014-01-14 12:30:00,68.03,68.07,68.02,68.05,3200.0,60.6333,60.6689,60.6244,60.6511,3200.0
2014-01-14 12:40:00,68.07,68.12,68.06,68.06,4000.0,60.6689,60.7135,60.66,60.66,4000.0
2014-01-14 12:50:00,68.04,68.06,68.02,68.04,2200.0,60.6422,60.66,60.6244,60.6422,2200.0
2014-01-14 13:00:00,68.06,68.07,67.99,68.04,1800.0,60.66,60.6689,60.5976,60.6422,1800.0
2014-01-14 13:10:00,68.11,68.12,68.1,68.12,3200.0,60.7046,60.7135,60.6957,60.7135,3200.0
2014-01-14 13:20:00,68.14,68.14,68.05,68.09,6400.0,60.7313,60.7313,60.6511,60.6867,6400.0
2014-01-14 13:30:00,68.08,68.16,68.07,68.16,3400.0,60.6778,60.7491,60.6689,60.7491,3400.0
2014-01-14 13:40:00,68.17,68.19,68.03,68.05,5600.0,60.7581,60.7759,60.6333,60.6511,5600.0
2014-01-14 13:50:00,68.07,68.12,68.06,68.11,2800.0,60.6689,60.7135,60.66,60.7046,2800.0
2014-01-14 14:00:00,68.13,68.15,68.11,68.14,1700.0,60.7224,60.7402,60.7046,60.7313,1700.0
2014-01-14 14:10:00,68.12,68.14,68.09,68.11,2800.0,60.7135,60.7313,60.6867,60.7046,2800.0
2014-01-14 14:20:00,68.12,68.18,68.09,68.14,18300.0,60.7135,60.767,60.6867,60.7313,18300.0
2014-01-14 14:30:00,68.15,68.16,68.08,68.09,5300.0,60.7402,60.7491,60.6778,60.6867,5300.0
2014-01-14 14:40:00,68.1,68.12,68.04,68.05,5100.0,60.6957,60.7135,60.6422,60.6511,5100.0
2014-01-14 14:50:00,68.06,68.06,67.99,68.0,10600.0,60.66,60.66,60.5976,60.6065,10600.0
2014-01-14 15:00:00,67.98,68.03,67.97,68.03,4300.0,60.5887,60.6333,60.5798,60.6333,4300.0
2014-01-14 15:10:00,68.01,68.08,67.99,68.07,37900.0,60.6154,60.6778,60.5976,60.6689,37900.0
2014-01-14 15:20:00,68.07,68.13,68.06,68.1,7000.0,60.6689,60.7224,60.66,60.6957,7000.0
2014-01-14 15:30:00,68.1,68.13,68.0,68.07,38700.0,60.6957,60.7224,60.6065,60.6689,38700.0
2014-01-14 15:40:00,68.06,68.1,67.96,68.02,19400.0,60.66,60.6957,60.5709,60.6244,19400.0
2014-01-14 15:50:00,68.01,68.14,68.0,68.14,26900.0,60.6154,60.7313,60.6065,60.7313,26900.0
2014-01-15 09:30:00,68.29,68.63,68.29,68.5,9600.0,60.865,61.168,60.865,61.0522,9600.0
2014-01-15 09:40:00,68.59,68.61,68.42,68.53,4900.0,61.1324,61.1502,60.9809,61.0789,4900.0
2014-01-15 09:50:00,68.55,68.6,68.49,68.56,4600.0,61.0967,61.1413,61.0433,61.1056,4600.0
2014-01-15 10:00:00,68.55,68.86,68.55,68.77,15400.0,61.0967,61.373,61.0967,61.2928,15400.0
2014-01-15 10:10:00,68.75,68.83,68.7,68.82,12500.0,61.275,61.3463,61.2304,61.3374,12500.0
2014-01-15 10:20:00,68.8,68.93,68.8,68.9,15000.0,61.3196,61.4354,61.3196,61.4087,15000.0
2014-01-15 10:30:00,68.9,68.93,68.79,68.79,2900.0,61.4087,61.4354,61.3106,61.3106,2900.0
2014-01-15 10:40:00,68.78,68.78,68.71,68.77,5500.0,61.3017,61.3017,61.2393,61.2928,5500.0
2014-01-15 10:50:00,68.77,68.85,68.74,68.75,4700.0,61.2928,61.3641,61.2661,61.275,4700.0
2014-01-15 11:00:00,68.76,69.17,68.76,69.14,30700.0,61.2839,61.6493,61.2839,61.6226,30700.0
2014-01-15 11:10:00,69.17,69.2,69.1,69.11,6700.0,61.6493,61.6761,61.5869,61.5958,6700.0
2014-01-15 11:20:00,69.06,69.07,69.0,69.0,12400.0,61.5513,61.5602,61.4978,61.4978,12400.0
2014-01-15 11:30:00,69.0,69.11,69.0,69.1,5300.0,61.4978,61.5958,61.4978,61.5869,5300.0
2014-01-15 11:40:00,69.09,69.09,69.0,69.0,3800.0,61.578,61.578,61.4978,61.4978,3800.0
2014-01-15 11:50:00,69.01,69.05,69.0,69.05,10400.0,61.5067,61.5424,61.4978,61.5424,10400.0
2014-01-15 12:00:00,69.04,69.11,69.04,69.1,3900.0,61.5335,61.5958,61.5335,61.5869,3900.0
2014-01-15 12:10:00,69.1,69.13,69.07,69.09,5900.0,61.5869,61.6137,61.5602,61.578,5900.0
2014-01-15 12:20:00,69.1,69.15,69.1,69.13,8500.0,61.5869,61.6315,61.5869,61.6137,8500.0
2014-01-15 12:30:00,69.13,69.13,69.06,69.06,10700.0,61.6137,61.6137,61.5513,61.5513,10700.0
2014-01-15 12:40:00,69.06,69.11,69.03,69.1,8600.0,61.5513,61.5958,61.5245,61.5869,8600.0
2014-01-15 12:50:00,69.1,69.1,69.07,69.1,2600.0,61.5869,61.5869,61.5602,61.5869,2600.0
2014-01-15 13:00:00,69.11,69.15,69.04,69.1,38300.0,61.5958,61.6315,61.5335,61.5869,38300.0
2014-01-15 13:10:00,69.05,69.12,69.05,69.08,6700.0,61.5424,61.6048,61.5424,61.5691,6700.0
2014-01-15 13:20:00,69.08,69.12,69.05,69.05,12700.0,61.5691,61.6048,61.5424,61.5424,12700.0
2014-01-15 13:30:00,69.03,69.12,69.02,69.04,17000.0,61.5245,61.6048,61.5156,61.5335,17000.0
2014-01-15 13:40:00,69.02,69.05,69.02,69.03,15100.0,61.5156,61.5424,61.5156,61.5245,15100.0
2014-01-15 13:50:00,69.05,69.1,69.04,69.05,5400.0,61.5424,61.5869,61.5335,61.5424,5400.0
2014-01-15 14:00:00,69.05,69.15,69.03,69.06,9700.0,61.5424,61.6315,61.5245,61.5513,9700.0
2014-01-15 14:10:00,69.05,69.13,69.05,69.11,10300.0,61.5424,61.6137,61.5424,61.5958,10300.0
2014-01-15 14:20:00,69.12,69.14,69.06,69.07,9200.0,61.6048,61.6226,61.5513,61.5602,9200.0
2014-01-15 14:30:00,69.08,69.1,69.06,69.09,6900.0,61.5691,61.5869,61.5513,61.578,6900.0
2014-01-15 14:40:00,69.08,69.1,69.05,69.09,14400.0,61.5691,61.5869,61.5424,61.578,14400.0
2014-01-15 14:50:00,69.09,69.11,69.05,69.11,5000.0,61.578,61.5958,61.5424,61.5958,5000.0
2014-01-15 15:00:00,69.1,69.13,69.09,69.11,10100.0,61.5869,61.6137,61.578,61.5958,10100.0
2014-01-15 15:10:00,69.12,69.12,69.1,69.1,14500.0,61.6048,61.6048,61.5869,61.5869,14500.0
2014-01-15 15:20:00,69.1,69.12,69.06,69.12,22400.0,61.5869,61.6048,61.5513,61.6048,22400.0
2014-01-15 15:30:00,69.1,69.13,69.08,69.13,19400.0,61.5869,61.6137,61.5691,61.6137,19400.0
2014-01-15 15:40:00,69.14,69.14,69.07,69.12,19100.0,61.6226,61.6226,61.5602,61.6048,19100.0
2014-01-15 15:50:00,69.11,69.14,69.08,69.12,30600.0,61.5958,61.6226,61.5691,61.6048,30600.0
2014-01-16 09:30:00,67.95,68.31,67.89,68.25,38100.0,60.562,60.8828,60.5085,60.8294,38100.0
2014-01-16 09:40:00,68.25,68.67,68.21,68.53,23700.0,60.8294,61.2037,60.7937,61.0789,23700.0
2014-01-16 09:50:00,68.53,68.84,68.53,68.82,18700.0,61.0789,61.3552,61.0789,61.3374,18700.0
2014-01-16 10:00:00,68.84,68.9,68.64,68.8,26900.0,61.3552,61.4087,61.1769,61.3196,26900.0
2014-01-16 10:10:00,68.8,68.89,68.72,68.84,40800.0,61.3196,61.3998,61.2483,61.3552,40800.0
2014-01-16 10:20:00,68.84,68.89,68.72,68.77,49400.0,61.3552,61.3998,61.2483,61.2928,49400.0
2014-01-16 10:30:00,68.77,68.77,68.58,68.64,21600.0,61.2928,61.2928,61.1235,61.1769,21600.0
2014-01-16 10:40:00,68.61,68.72,68.53,68.53,10900.0,61.1502,61.2483,61.0789,61.0789,10900.0
2014-01-16 10:50:00,68.51,68.62,68.5,68.62,20900.0,61.0611,61.1591,61.0522,61.1591,20900.0
2014-01-16 11:00:00,68.61,68.61,68.53,68.61,9600.0,61.1502,61.1502,61.0789,61.1502,9600.0
2014-01-16 11:10:00,68.62,68.63,68.52,68.59,16100.0,61.1591,61.168,61.07,61.1324,16100.0
2014-01-16 11:20:00,68.58,68.7,68.54,68.69,15800.0,61.1235,61.2304,61.0878,61.2215,15800.0
2014-01-16 11:30:00,68.7,68.77,68.7,68.75,13400.0,61.2304,61.2928,61.2304,61.275,13400.0
2014-01-16 11:40:00,68.73,68.95,68.72,68.92,13100.0,61.2572,61.4532,61.2483,61.4265,13100.0
2014-01-16 11:50:00,68.93,69.03,68.93,69.01,9000.0,61.4354,61.5245,61.4354,61.5067,9000.0
2014-01-16 12:00:00,69.01,69.02,68.95,69.0,14300.0,61.5067,61.5156,61.4532,61.4978,14300.0
2014-01-16 12:10:00,69.0,69.13,69.0,69.11,14300.0,61.4978,61.6137,61.4978,61.5958,14300.0
2014-01-16 12:20:00,69.11,69.11,69.04,69.08,7600.0,61.5958,61.5958,61.5335,61.5691,7600.0
2014-01-16 12:30:00,69.07,69.07,68.98,68.99,8600.0,61.5602,61.5602,61.48,61.4889,8600.0
2014-01-16 12:40:00,68.97,68.99,68.91,68.98,10200.0,61.4711,61.4889,61.4176,61.48,10200.0
2014-01-16 12:50:00,68.96,68.98,68.92,68.94,7800.0,61.4622,61.48,61.4265,61.4443,7800.0
2014-01-16 13:00:00,68.93,68.93,68.79,68.88,10600.0,61.4354,61.4354,61.3106,61.3909,10600.0
2014-01-16 13:10:00,68.85,68.93,68.81,68.9,7600.0,61.3641,61.4354,61.3285,61.4087,7600.0
2014-01-16 13:20:00,68.93,69.03,68.91,69.03,9600.0,61.4354,61.5245,61.4176,61.5245,9600.0
2014-01-16 13:30:00,69.02,69.02,68.92,69.01,9900.0,61.5156,61.5156,61.4265,61.5067,9900.0
2014-01-16 13:40:00,69.0,69.02,68.91,68.95,11300.0,61.4978,61.5156,61.4176,61.4532,11300.0
2014-01-16 13:50:00,68.93,69.0,68.92,69.0,8400.0,61.4354,61.4978,61.4265,61.4978,8400.0
2014-01-16 14:00:00,69.0,69.03,68.96,68.97,9000.0,61.4978,61.5245,61.4622,61.4711,9000.0
2014-01-16 14:10:00,68.98,69.0,68.95,69.0,11200.0,61.48,61.4978,61.4532,61.4978,11200.0
2014-01-16 14:20:00,68.97,69.05,68.95,69.05,11200.0,61.4711,61.5424,61.4532,61.5424,11200.0
2014-01-16 14:30:00,69.03,69.04,68.98,69.01,9100.0,61.5245,61.5335,61.48,61.5067,9100.0
2014-01-16 14:40:00,69.02,69.1,69.02,69.09,8500.0,61.5156,61.5869,61.5156,61.578,8500.0
2014-01-16 14:50:00,69.08,69.16,69.06,69.15,10700.0,61.5691,61.6404,61.5513,61.6315,10700.0
2014-01-16 15:00:00,69.15,69.16,69.12,69.16,7900.0,61.6315,61.6404,61.6048,61.6404,7900.0
2014-01-16 15:10:00,69.14,69.18,69.13,69.15,10100.0,61.6226,61.6582,61.6137,61.6315,10100.0
2014-01-16 15:20:00,69.15,69.16,69.12,69.14,13400.0,61.6315,61.6404,61.6048,61.6226,13400.0
2014-01-16 15:30:00,69.12,69.16,69.1,69.13,19200.0,61.6048,61.6404,61.5869,61.6137,19200.0
2014-01-16 15:40:00,69.13,69.13,69.04,69.05,27800.0,61.6137,61.6137,61.5335,61.5424,27800.0
2014-01-16 15:50:00,69.04,69.16,69.03,69.12,43700.0,61.5335,61.6404,61.5245,61.6048,43700.0
2014-01-17 09:30:00,69.47,69.7,69.12,69.58,101900.0,61.9167,62.1217,61.6048,62.0147,101900.0
2014-01-17 09:40:00,69.58,69.94,69.58,69.83,28500.0,62.0147,62.3356,62.0147,62.2376,28500.0
2014-01-17 09:50:00,69.88,70.26,69.83,70.1,22200.0,62.2821,62.6208,62.2376,62.4782,22200.0
2014-01-17 10:00:00,70.11,70.2,70.02,70.07,14900.0,62.4871,62.5673,62.4069,62.4515,14900.0
2014-01-17 10:10:00,70.08,70.27,70.08,70.27,21700.0,62.4604,62.6297,62.4604,62.6297,21700.0
2014-01-17 10:20:00,70.27,70.4,70.23,70.4,14000.0,62.6297,62.7456,62.5941,62.7456,14000.0
2014-01-17 10:30:00,70.37,70.61,70.36,70.61,24200.0,62.7189,62.9328,62.7099,62.9328,24200.0
2014-01-17 10:40:00,70.62,70.78,70.53,70.72,46300.0,62.9417,63.0843,62.8615,63.0308,46300.0
2014-01-17 10:50:00,70.72,70.73,70.51,70.68,15900.0,63.0308,63.0397,62.8436,62.9951,15900.0
2014-01-17 11:00:00,70.7,70.79,70.66,70.72,21500.0,63.013,63.0932,62.9773,63.0308,21500.0
2014-01-17 11:10:00,70.72,70.77,70.65,70.72,21300.0,63.0308,63.0754,62.9684,63.0308,21300.0
2014-01-17 11:20:00,70.71,70.91,70.61,70.9,29500.0,63.0219,63.2001,62.9328,63.1912,29500.0
2014-01-17 11:30:00,70.89,70.99,70.78,70.85,33400.0,63.1823,63.2714,63.0843,63.1467,33400.0
2014-01-17 11:40:00,70.87,70.87,70.75,70.75,13200.0,63.1645,63.1645,63.0575,63.0575,13200.0
2014-01-17 11:50:00,70.73,70.79,70.69,70.75,14000.0,63.0397,63.0932,63.0041,63.0575,14000.0
2014-01-17 12:00:00,70.73,70.79,70.72,70.75,11600.0,63.0397,63.0932,63.0308,63.0575,11600.0
2014-01-17 12:10:00,70.76,70.8,70.71,70.75,17300.0,63.0664,63.1021,63.0219,63.0575,17300.0
2014-01-17 12:20:00,70.75,70.8,70.71,70.8,13400.0,63.0575,63.1021,63.0219,63.1021,13400.0
2014-01-17 12:30:00,70.8,70.9,70.75,70.79,14900.0,63.1021,63.1912,63.0575,63.0932,14900.0
2014-01-17 12:40:00,70.76,70.81,70.73,70.76,15900.0,63.0664,63.111,63.0397,63.0664,15900.0
2014-01-17 12:50:00,70.77,70.86,70.77,70.84,11700.0,63.0754,63.1556,63.0754,63.1377,11700.0
2014-01-17 13:00:00,70.85,70.99,70.84,70.95,14100.0,63.1467,63.2714,63.1377,63.2358,14100.0
2014-01-17 13:10:00,70.94,70.95,70.83,70.95,24400.0,63.2269,63.2358,63.1288,63.2358,24400.0
2014-01-17 13:20:00,70.95,70.95,70.86,70.9,13800.0,63.2358,63.2358,63.1556,63.1912,13800.0
2014-01-17 13:30:00,70.87,70.94,70.81,70.89,18100.0,63.1645,63.2269,63.111,63.1823,18100.0
2014-01-17 13:40:00,70.9,70.98,70.89,70.97,15400.0,63.1912,63.2625,63.1823,63.2536,15400.0
2014-01-17 13:50:00,70.98,71.0,70.91,70.97,19300.0,63.2625,63.2804,63.2001,63.2536,19300.0
2014-01-17 14:00:00,70.98,71.18,70.98,71.16,24100.0,63.2625,63.4408,63.2625,63.423,24100.0
2014-01-17 14:10:00,71.17,71.3,71.16,71.3,15600.0,63.4319,63.5477,63.423,63.5477,15600.0
2014-01-17 14:20:00,71.3,71.33,71.17,71.17,24400.0,63.5477,63.5745,63.4319,63.4319,24400.0
2014-01-17 14:30:00,71.15,71.2,71.12,71.2,18900.0,63.414,63.4586,63.3873,63.4586,18900.0
2014-01-17 14:40:00,71.2,71.2,71.11,71.12,22500.0,63.4586,63.4586,63.3784,63.3873,22500.0
2014-01-17 14:50:00,71.12,71.12,71.06,71.09,19500.0,63.3873,63.3873,63.3338,63.3606,19500.0
2014-01-17 15:00:00,71.07,71.09,70.98,71.04,26600.0,63.3427,63.3606,63.2625,63.316,26600.0
2014-01-17 15:10:00,71.01,71.03,70.96,70.96,23400.0,63.2893,63.3071,63.2447,63.2447,23400.0
2014-01-17 15:20:00,70.97,70.97,70.89,70.89,14400.0,63.2536,63.2536,63.1823,63.1823,14400.0
2014-01-17 15:30:00,70.89,70.9,70.75,70.76,26200.0,63.1823,63.1912,63.0575,63.0664,26200.0
2014-01-17 15:40:00,70.75,70.76,70.67,70.73,42500.0,63.0575,63.0664,62.9862,63.0397,42500.0
2014-01-17 15:50:00,70.73,70.78,70.66,70.74,57000.0,63.0397,63.0843,62.9773,63.0486,57000.0
2014-01-21 09:30:00,70.98,71.22,70.82,70.9,21000.0,63.2625,63.4764,63.1199,63.1912,21000.0
2014-01-21 09:40:00,70.99,70.99,70.6,70.75,27400.0,63.2714,63.2714,62.9238,63.0575,27400.0
2014-01-21 09:50:00,70.74,70.83,70.42,70.58,25300.0,63.0486,63.1288,62.7634,62.906,25300.0
2014-01-21 10:00:00,70.55,70.58,70.42,70.45,22600.0,62.8793,62.906,62.7634,62.7902,22600.0
2014-01-21 10:10:00,70.43,70.49,70.25,70.46,30200.0,62.7723,62.8258,62.6119,62.7991,30200.0
2014-01-21 10:20:00,70.44,70.5,70.16,70.29,18600.0,62.7812,62.8347,62.5317,62.6475,18600.0
2014-01-21 10:30:00,70.28,70.41,70.19,70.41,20500.0,62.6386,62.7545,62.5584,62.7545,20500.0
2014-01-21 10:40:00,70.38,70.44,70.31,70.36,42900.0,62.7278,62.7812,62.6654,62.7099,42900.0
2014-01-21 10:50:00,70.36,70.36,70.13,70.2,21700.0,62.7099,62.7099,62.5049,62.5673,21700.0
2014-01-21 11:00:00,70.19,70.2,69.93,69.95,19400.0,62.5584,62.5673,62.3267,62.3445,19400.0
2014-01-21 11:10:00,69.96,69.96,69.76,69.78,14100.0,62.3534,62.3534,62.1752,62.193,14100.0
2014-01-21 11:20:00,69.75,69.77,69.68,69.76,10000.0,62.1663,62.1841,62.1039,62.1752,10000.0
2014-01-21 11:30:00,69.74,69.76,69.67,69.7,14700.0,62.1573,62.1752,62.095,62.1217,14700.0
2014-01-21 11:40:00,69.71,69.75,69.65,69.66,22600.0,62.1306,62.1663,62.0771,62.086,22600.0
2014-01-21 11:50:00,69.66,69.68,69.5,69.66,12300.0,62.086,62.1039,61.9434,62.086,12300.0
2014-01-21 12:00:00,69.66,69.66,69.56,69.62,14900.0,62.086,62.086,61.9969,62.0504,14900.0
2014-01-21 12:10:00,69.61,69.67,69.59,69.59,7200.0,62.0415,62.095,62.0237,62.0237,7200.0
2014-01-21 12:20:00,69.6,69.75,69.6,69.72,8000.0,62.0326,62.1663,62.0326,62.1395,8000.0
2014-01-21 12:30:00,69.72,69.73,69.69,69.69,8900.0,62.1395,62.1484,62.1128,62.1128,8900.0
2014-01-21 12:40:00,69.68,69.72,69.65,69.65,9600.0,62.1039,62.1395,62.0771,62.0771,9600.0
2014-01-21 12:50:00,69.65,69.71,69.61,69.69,8300.0,62.0771,62.1306,62.0415,62.1128,8300.0
2014-01-21 13:00:00,69.69,69.77,69.66,69.76,9100.0,62.1128,62.1841,62.086,62.1752,9100.0
2014-01-21 13:10:00,69.74,69.75,69.67,69.73,14400.0,62.1573,62.1663,62.095,62.1484,14400.0
2014-01-21 13:20:00,69.74,69.75,69.64,69.66,7000.0,62.1573,62.1663,62.0682,62.086,7000.0
2014-01-21 13:30:00,69.66,69.89,69.66,69.89,7800.0,62.086,62.291,62.086,62.291,7800.0
2014-01-21 13:40:00,69.87,69.92,69.82,69.87,12900.0,62.2732,62.3178,62.2287,62.2732,12900.0
2014-01-21 13:50:00,69.88,69.93,69.87,69.88,13800.0,62.2821,62.3267,62.2732,62.2821,13800.0
2014-01-21 14:00:00,69.88,69.96,69.83,69.84,9800.0,62.2821,62.3534,62.2376,62.2465,9800.0
2014-01-21 14:10:00,69.83,69.96,69.83,69.9,9000.0,62.2376,62.3534,62.2376,62.3,9000.0
2014-01-21 14:20:00,69.89,69.89,69.81,69.88,10000.0,62.291,62.291,62.2197,62.2821,10000.0
2014-01-21 14:30:00,69.87,70.07,69.86,70.04,14100.0,62.2732,62.4515,62.2643,62.4247,14100.0
2014-01-21 14:40:00,70.04,70.1,69.99,70.03,15200.0,62.4247,62.4782,62.3802,62.4158,15200.0
2014-01-21 14:50:00,70.02,70.11,69.95,70.11,22800.0,62.4069,62.4871,62.3445,62.4871,22800.0
2014-01-21 15:00:00,70.11,70.19,70.08,70.17,15000.0,62.4871,62.5584,62.4604,62.5406,15000.0
2014-01-21 15:10:00,70.17,70.18,70.09,70.18,17900.0,62.5406,62.5495,62.4693,62.5495,17900.0
2014-01-21 15:20:00,70.18,70.18,70.08,70.11,17800.0,62.5495,62.5495,62.4604,62.4871,17800.0
2014-01-21 15:30:00,70.11,70.22,70.09,70.22,19500.0,62.4871,62.5852,62.4693,62.5852,19500.0
2014-01-21 15:40:00,70.23,70.27,70.2,70.22,39400.0,62.5941,62.6297,62.5673,62.5852,39400.0
2014-01-21 15:50:00,70.23,70.29,70.21,70.27,53600.0,62.5941,62.6475,62.5762,62.6297,53600.0
2014-01-22 09:30:00,70.5,70.64,70.34,70.62,11800.0,62.8347,62.9595,62.6921,62.9417,11800.0
2014-01-22 09:40:00,70.61,70.88,70.54,70.85,11100.0,62.9328,63.1734,62.8704,63.1467,11100.0
2014-01-22 09:50:00,70.85,70.94,70.75,70.94,14200.0,63.1467,63.2269,63.0575,63.2269,14200.0
2014-01-22 10:00:00,70.88,70.99,70.88,70.92,15300.0,63.1734,63.2714,63.1734,63.2091,15300.0
2014-01-22 10:10:00,70.94,71.03,70.89,70.95,15200.0,63.2269,63.3071,63.1823,63.2358,15200.0
2014-01-22 10:20:00,70.92,71.29,70.88,71.29,20600.0,63.2091,63.5388,63.1734,63.5388,20600.0
2014-01-22 10:30:00,71.28,71.31,71.16,71.19,13000.0,63.5299,63.5566,63.423,63.4497,13000.0
2014-01-22 10:40:00,71.17,71.25,71.13,71.17,15400.0,63.4319,63.5032,63.3962,63.4319,15400.0
2014-01-22 10:50:00,71.18,71.18,71.05,71.05,8500.0,63.4408,63.4408,63.3249,63.3249,8500.0
2014-01-22 11:00:00,71.06,71.13,70.96,71.1,9100.0,63.3338,63.3962,63.2447,63.3695,9100.0
2014-01-22 11:10:00,71.09,71.16,71.02,71.13,10000.0,63.3606,63.423,63.2982,63.3962,10000.0
2014-01-22 11:20:00,71.14,71.21,71.12,71.14,9700.0,63.4051,63.4675,63.3873,63.4051,9700.0
2014-01-22 11:30:00,71.13,71.23,71.03,71.07,8500.0,63.3962,63.4853,63.3071,63.3427,8500.0
2014-01-22 11:40:00,71.09,71.12,71.04,71.05,7700.0,63.3606,63.3873,63.316,63.3249,7700.0
2014-01-22 11:50:00,71.05,71.07,70.99,71.04,11200.0,63.3249,63.3427,63.2714,63.316,11200.0
2014-01-22 12:00:00,71.01,71.1,71.0,71.1,3300.0,63.2893,63.3695,63.2804,63.3695,3300.0
2014-01-22 12:10:00,71.1,71.16,71.07,71.13,12100.0,63.3695,63.423,63.3427,63.3962,12100.0
2014-01-22 12:20:00,71.12,71.22,71.12,71.15,10700.0,63.3873,63.4764,63.3873,63.414,10700.0
2014-01-22 12:30:00,71.18,71.19,71.06,71.17,13700.0,63.4408,63.4497,63.3338,63.4319,13700.0
2014-01-22 12:40:00,71.16,71.2,71.13,71.18,10400.0,63.423,63.4586,63.3962,63.4408,10400.0
2014-01-22 12:50:00,71.15,71.17,71.06,71.07,12600.0,63.414,63.4319,63.3338,63.3427,12600.0
2014-01-22 13:00:00,71.07,71.09,71.0,71.01,8500.0,63.3427,63.3606,63.2804,63.2893,8500.0
2014-01-22 13:10:00,71.02,71.17,71.02,71.11,10200.0,63.2982,63.4319,63.2982,63.3784,10200.0
2014-01-22 13:20:00,71.09,71.15,71.04,71.08,9900.0,63.3606,63.414,63.316,63.3517,9900.0
2014-01-22 13:30:00,71.08,71.08,70.96,70.96,10000.0,63.3517,63.3517,63.2447,63.2447,10000.0
2014-01-22 13:40:00,70.95,70.99,70.89,70.9,8200.0,63.2358,63.2714,63.1823,63.1912,8200.0
2014-01-22 13:50:00,70.89,71.0,70.85,71.0,9200.0,63.1823,63.2804,63.1467,63.2804,9200.0
2014-01-22 14:00:00,71.0,71.1,71.0,71.1,11500.0,63.2804,63.3695,63.2804,63.3695,11500.0
2014-01-22 14:10:00,71.1,71.12,71.04,71.09,11000.0,63.3695,63.3873,63.316,63.3606,11000.0
2014-01-22 14:20:00,71.09,71.1,71.04,71.05,8800.0,63.3606,63.3695,63.316,63.3249,8800.0
2014-01-22 14:30:00,71.05,71.07,71.0,71.03,9400.0,63.3249,63.3427,63.2804,63.3071,9400.0
2014-01-22 14:40:00,71.05,71.14,71.04,71.14,20300.0,63.3249,63.4051,63.316,63.4051,20300.0
2014-01-22 14:50:00,71.14,71.23,71.14,71.21,16100.0,63.4051,63.4853,63.4051,63.4675,16100.0
2014-01-22 15:00:00,71.21,71.31,71.19,71.31,17100.0,63.4675,63.5566,63.4497,63.5566,17100.0
2014-01-22 15:10:00,71.29,71.43,71.29,71.37,19900.0,63.5388,63.6636,63.5388,63.6101,19900.0
2014-01-22 15:20:00,71.37,71.46,71.36,71.44,26100.0,63.6101,63.6903,63.6012,63.6725,26100.0
2014-01-22 15:30:00,71.44,71.58,71.43,71.57,36600.0,63.6725,63.7973,63.6636,63.7884,36600.0
2014-01-22 15:40:00,71.57,71.62,71.49,71.49,45400.0,63.7884,63.8329,63.7171,63.7171,45400.0
2014-01-22 15:50:00,71.51,71.51,71.44,71.48,45700.0,63.7349,63.7349,63.6725,63.7082,45700.0
2014-01-23 09:30:00,70.63,70.74,70.29,70.35,23100.0,62.9506,63.0486,62.6475,62.701,23100.0
2014-01-23 09:40:00,70.35,70.6,70.35,70.46,7200.0,62.701,62.9238,62.701,62.7991,7200.0
2014-01-23 09:50:00,70.48,70.53,70.06,70.07,10500.0,62.8169,62.8615,62.4426,62.4515,10500.0
2014-01-23 10:00:00,70.06,70.31,70.05,70.17,15000.0,62.4426,62.6654,62.4336,62.5406,15000.0
2014-01-23 10:10:00,70.17,70.34,70.15,70.34,12600.0,62.5406,62.6921,62.5228,62.6921,12600.0
2014-01-23 10:20:00,70.34,70.34,70.2,70.21,12400.0,62.6921,62.6921,62.5673,62.5762,12400.0
2014-01-23 10:30:00,70.24,70.32,70.18,70.24,5900.0,62.603,62.6743,62.5495,62.603,5900.0
2014-01-23 10:40:00,70.24,70.32,70.21,70.31,6100.0,62.603,62.6743,62.5762,62.6654,6100.0
2014-01-23 10:50:00,70.3,70.3,70.22,70.25,8900.0,62.6565,62.6565,62.5852,62.6119,8900.0
2014-01-23 11:00:00,70.25,70.29,70.21,70.25,13700.0,62.6119,62.6475,62.5762,62.6119,13700.0
2014-01-23 11:10:00,70.22,70.33,70.21,70.31,7400.0,62.5852,62.6832,62.5762,62.6654,7400.0
2014-01-23 11:20:00,70.35,70.36,70.15,70.2,10200.0,62.701,62.7099,62.5228,62.5673,10200.0
2014-01-23 11:30:00,70.19,70.24,70.17,70.21,12400.0,62.5584,62.603,62.5406,62.5762,12400.0
2014-01-23 11:40:00,70.23,70.29,70.2,70.21,3300.0,62.5941,62.6475,62.5673,62.5762,3300.0
2014-01-23 11:50:00,70.21,70.29,70.2,70.29,4100.0,62.5762,62.6475,62.5673,62.6475,4100.0
2014-01-23 12:00:00,70.25,70.3,70.24,70.26,6300.0,62.6119,62.6565,62.603,62.6208,6300.0
2014-01-23 12:10:00,70.25,70.3,70.21,70.24,4600.0,62.6119,62.6565,62.5762,62.603,4600.0
2014-01-23 12:20:00,70.21,70.23,70.04,70.04,6100.0,62.5762,62.5941,62.4247,62.4247,6100.0
2014-01-23 12:30:00,70.02,70.08,69.92,70.08,7400.0,62.4069,62.4604,62.3178,62.4604,7400.0
2014-01-23 12:40:00,70.08,70.15,70.05,70.07,6200.0,62.4604,62.5228,62.4336,62.4515,6200.0
2014-01-23 12:50:00,70.08,70.13,70.02,70.09,7300.0,62.4604,62.5049,62.4069,62.4693,7300.0
2014-01-23 13:00:00,70.11,70.17,69.99,70.08,8700.0,62.4871,62.5406,62.3802,62.4604,8700.0
2014-01-23 13:10:00,70.08,70.15,70.03,70.11,7200.0,62.4604,62.5228,62.4158,62.4871,7200.0
2014-01-23 13:20:00,70.14,70.14,70.05,70.08,5500.0,62.5139,62.5139,62.4336,62.4604,5500.0
2014-01-23 13:30:00,70.06,70.07,69.96,69.98,2700.0,62.4426,62.4515,62.3534,62.3713,2700.0
2014-01-23 13:40:00,69.98,69.98,69.81,69.81,9100.0,62.3713,62.3713,62.2197,62.2197,9100.0
2014-01-23 13:50:00,69.83,69.91,69.79,69.84,7000.0,62.2376,62.3089,62.2019,62.2465,7000.0
2014-01-23 14:00:00,69.86,69.93,69.86,69.91,5400.0,62.2643,62.3267,62.2643,62.3089,5400.0
2014-01-23 14:10:00,69.91,69.98,69.9,69.95,5500.0,62.3089,62.3713,62.3,62.3445,5500.0
2014-01-23 14:20:00,69.97,70.03,69.95,70.0,7300.0,62.3623,62.4158,62.3445,62.3891,7300.0
2014-01-23 14:30:00,69.99,70.04,69.99,70.0,4400.0,62.3802,62.4247,62.3802,62.3891,4400.0
2014-01-23 14:40:00,69.99,70.05,69.98,69.99,8500.0,62.3802,62.4336,62.3713,62.3802,8500.0
2014-01-23 14:50:00,70.0,70.15,70.0,70.14,4400.0,62.3891,62.5228,62.3891,62.5139,4400.0
2014-01-23 15:00:00,70.15,70.2,70.15,70.15,7200.0,62.5228,62.5673,62.5228,62.5228,7200.0
2014-01-23 15:10:00,70.15,70.19,70.09,70.19,8600.0,62.5228,62.5584,62.4693,62.5584,8600.0
2014-01-23 15:20:00,70.19,70.25,70.15,70.17,6200.0,62.5584,62.6119,62.5228,62.5406,6200.0
2014-01-23 15:30:00,70.15,70.29,70.15,70.21,8700.0,62.5228,62.6475,62.5228,62.5762,8700.0
2014-01-23 15:40:00,70.22,70.26,70.16,70.2,9700.0,62.5852,62.6208,62.5317,62.5673,9700.0
2014-01-23 15:50:00,70.18,70.3,70.18,70.3,38400.0,62.5495,62.6565,62.5495,62.6565,38400.0
2014-01-24 09:30:00,69.97,70.13,69.55,69.87,38400.0,62.3623,62.5049,61.988,62.2732,38400.0
2014-01-24 09:40:00,69.86,70.04,69.86,69.96,9400.0,62.2643,62.4247,62.2643,62.3534,9400.0
2014-01-24 09:50:00,70.04,70.2,70.0,70.16,17700.0,62.4247,62.5673,62.3891,62.5317,17700.0
2014-01-24 10:00:00,70.14,70.21,70.04,70.09,10700.0,62.5139,62.5762,62.4247,62.4693,10700.0
2014-01-24 10:10:00,70.08,70.16,69.9,70.14,20500.0,62.4604,62.5317,62.3,62.5139,20500.0
2014-01-24 10:20:00,70.1,70.18,70.04,70.18,19800.0,62.4782,62.5495,62.4247,62.5495,19800.0
2014-01-24 10:30:00,70.19,70.2,69.97,70.01,17200.0,62.5584,62.5673,62.3623,62.398,17200.0
2014-01-24 10:40:00,69.98,70.02,69.9,69.96,14100.0,62.3713,62.4069,62.3,62.3534,14100.0
2014-01-24 10:50:00,69.96,70.07,69.93,70.07,17600.0,62.3534,62.4515,62.3267,62.4515,17600.0
2014-01-24 11:00:00,70.0,70.14,70.0,70.03,18900.0,62.3891,62.5139,62.3891,62.4158,18900.0
2014-01-24 11:10:00,70.03,70.25,70.0,70.18,24400.0,62.4158,62.6119,62.3891,62.5495,24400.0
2014-01-24 11:20:00,70.18,70.19,70.08,70.16,15300.0,62.5495,62.5584,62.4604,62.5317,15300.0
2014-01-24 11:30:00,70.16,70.21,70.07,70.07,18600.0,62.5317,62.5762,62.4515,62.4515,18600.0
2014-01-24 11:40:00,70.03,70.2,70.0,70.2,17600.0,62.4158,62.5673,62.3891,62.5673,17600.0
2014-01-24 11:50:00,70.19,70.34,70.18,70.3,15000.0,62.5584,62.6921,62.5495,62.6565,15000.0
2014-01-24 12:00:00,70.3,70.42,70.3,70.39,23900.0,62.6565,62.7634,62.6565,62.7367,23900.0
2014-01-24 12:10:00,70.35,70.39,70.3,70.31,24200.0,62.701,62.7367,62.6565,62.6654,24200.0
2014-01-24 12:20:00,70.29,70.35,70.26,70.31,15700.0,62.6475,62.701,62.6208,62.6654,15700.0
2014-01-24 12:30:00,70.31,70.33,70.14,70.2,7400.0,62.6654,62.6832,62.5139,62.5673,7400.0
2014-01-24 12:40:00,70.2,70.27,70.2,70.27,19300.0,62.5673,62.6297,62.5673,62.6297,19300.0
2014-01-24 12:50:00,70.25,70.31,70.21,70.25,9200.0,62.6119,62.6654,62.5762,62.6119,9200.0
2014-01-24 13:00:00,70.23,70.24,70.14,70.21,8800.0,62.5941,62.603,62.5139,62.5762,8800.0
2014-01-24 13:10:00,70.21,70.28,70.19,70.23,5900.0,62.5762,62.6386,62.5584,62.5941,5900.0
2014-01-24 13:20:00,70.18,70.19,70.08,70.1,11200.0,62.5495,62.5584,62.4604,62.4782,11200.0
2014-01-24 13:30:00,70.08,70.15,70.01,70.1,11000.0,62.4604,62.5228,62.398,62.4782,11000.0
2014-01-24 13:40:00,70.1,70.24,70.07,70.24,17700.0,62.4782,62.603,62.4515,62.603,17700.0
2014-01-24 13:50:00,70.21,70.28,70.16,70.17,9400.0,62.5762,62.6386,62.5317,62.5406,9400.0
2014-01-24 14:00:00,70.17,70.17,69.96,70.06,14300.0,62.5406,62.5406,62.3534,62.4426,14300.0
2014-01-24 14:10:00,70.04,70.07,69.98,70.03,14600.0,62.4247,62.4515,62.3713,62.4158,14600.0
2014-01-24 14:20:00,69.99,70.1,69.96,70.03,12900.0,62.3802,62.4782,62.3534,62.4158,12900.0
2014-01-24 14:30:00,70.04,70.06,70.0,70.04,8000.0,62.4247,62.4426,62.3891,62.4247,8000.0
2014-01-24 14:40:00,70.06,70.07,69.98,70.04,9200.0,62.4426,62.4515,62.3713,62.4247,9200.0
2014-01-24 14:50:00,70.0,70.01,69.92,69.99,8800.0,62.3891,62.398,62.3178,62.3802,8800.0
2014-01-24 15:00:00,69.99,70.06,69.92,70.03,15100.0,62.3802,62.4426,62.3178,62.4158,15100.0
2014-01-24 15:10:00,70.02,70.06,69.95,70.06,21400.0,62.4069,62.4426,62.3445,62.4426,21400.0
2014-01-24 15:20:00,70.06,70.07,69.97,70.07,19900.0,62.4426,62.4515,62.3623,62.4515,19900.0
2014-01-24 15:30:00,70.07,70.07,69.94,69.94,25900.0,62.4515,62.4515,62.3356,62.3356,25900.0
2014-01-24 15:40:00,69.94,70.0,69.82,69.82,31200.0,62.3356,62.3891,62.2287,62.2287,31200.0
2014-01-24 15:50:00,69.83,69.95,69.77,69.81,46100.0,62.2376,62.3445,62.1841,62.2197,46100.0
2014-01-27 09:30:00,69.73,69.75,69.41,69.5,14000.0,62.1484,62.1663,61.8632,61.9434,14000.0
2014-01-27 09:40:00,69.58,69.92,69.55,69.75,45800.0,62.0147,62.3178,61.988,62.1663,45800.0
2014-01-27 09:50:00,69.75,69.95,69.74,69.75,17600.0,62.1663,62.3445,62.1573,62.1663,17600.0
2014-01-27 10:00:00,69.75,69.84,69.7,69.75,22800.0,62.1663,62.2465,62.1217,62.1663,22800.0
2014-01-27 10:10:00,69.72,69.72,69.53,69.67,31100.0,62.1395,62.1395,61.9702,62.095,31100.0
2014-01-27 10:20:00,69.61,69.64,69.45,69.48,25200.0,62.0415,62.0682,61.8989,61.9256,25200.0
2014-01-27 10:30:00,69.5,69.64,69.38,69.44,9600.0,61.9434,62.0682,61.8365,61.89,9600.0
2014-01-27 10:40:00,69.44,69.57,69.44,69.52,11000.0,61.89,62.0058,61.89,61.9613,11000.0
2014-01-27 10:50:00,69.55,69.58,69.39,69.46,16000.0,61.988,62.0147,61.8454,61.9078,16000.0
2014-01-27 11:00:00,69.46,69.61,69.44,69.52,13000.0,61.9078,62.0415,61.89,61.9613,13000.0
2014-01-27 11:10:00,69.51,69.59,69.44,69.55,14100.0,61.9524,62.0237,61.89,61.988,14100.0
2014-01-27 11:20:00,69.53,69.62,69.45,69.45,10600.0,61.9702,62.0504,61.8989,61.8989,10600.0
2014-01-27 11:30:00,69.42,69.42,69.15,69.28,6800.0,61.8721,61.8721,61.6315,61.7474,6800.0
2014-01-27 11:40:00,69.31,69.35,69.1,69.16,7500.0,61.7741,61.8098,61.5869,61.6404,7500.0
2014-01-27 11:50:00,69.13,69.27,68.97,69.03,11500.0,61.6137,61.7385,61.4711,61.5245,11500.0
2014-01-27 12:00:00,69.03,69.09,68.95,69.09,12000.0,61.5245,61.578,61.4532,61.578,12000.0
2014-01-27 12:10:00,69.07,69.16,69.02,69.03,8700.0,61.5602,61.6404,61.5156,61.5245,8700.0
2014-01-27 12:20:00,69.02,69.26,68.98,69.18,27800.0,61.5156,61.7295,61.48,61.6582,27800.0
2014-01-27 12:30:00,69.17,69.17,69.08,69.17,3200.0,61.6493,61.6493,61.5691,61.6493,3200.0
2014-01-27 12:40:00,69.18,69.22,69.07,69.18,5900.0,61.6582,61.6939,61.5602,61.6582,5900.0
2014-01-27 12:50:00,69.19,69.2,69.05,69.08,9700.0,61.6671,61.6761,61.5424,61.5691,9700.0
2014-01-27 13:00:00,69.06,69.23,69.04,69.19,14800.0,61.5513,61.7028,61.5335,61.6671,14800.0
2014-01-27 13:10:00,69.16,69.24,69.13,69.22,7900.0,61.6404,61.7117,61.6137,61.6939,7900.0
2014-01-27 13:20:00,69.22,69.27,69.14,69.16,10600.0,61.6939,61.7385,61.6226,61.6404,10600.0
2014-01-27 13:30:00,69.15,69.15,69.06,69.09,8900.0,61.6315,61.6315,61.5513,61.578,8900.0
2014-01-27 13:40:00,69.1,69.28,69.08,69.26,10200.0,61.5869,61.7474,61.5691,61.7295,10200.0
2014-01-27 13:50:00,69.29,69.29,69.09,69.12,5900.0,61.7563,61.7563,61.578,61.6048,5900.0
2014-01-27 14:00:00,69.09,69.25,69.09,69.17,8200.0,61.578,61.7206,61.578,61.6493,8200.0
2014-01-27 14:10:00,69.15,69.28,69.12,69.22,8100.0,61.6315,61.7474,61.6048,61.6939,8100.0
2014-01-27 14:20:00,69.18,69.22,68.96,69.12,27000.0,61.6582,61.6939,61.4622,61.6048,27000.0
2014-01-27 14:30:00,69.16,69.23,69.09,69.16,12500.0,61.6404,61.7028,61.578,61.6404,12500.0
2014-01-27 14:40:00,69.19,69.22,69.14,69.16,20300.0,61.6671,61.6939,61.6226,61.6404,20300.0
2014-01-27 14:50:00,69.14,69.26,69.14,69.22,32000.0,61.6226,61.7295,61.6226,61.6939,32000.0
2014-01-27 15:00:00,69.22,69.25,69.17,69.24,24700.0,61.6939,61.7206,61.6493,61.7117,24700.0
2014-01-27 15:10:00,69.24,69.4,69.23,69.3,23000.0,61.7117,61.8543,61.7028,61.7652,23000.0
2014-01-27 15:20:00,69.3,69.34,69.21,69.26,29600.0,61.7652,61.8008,61.685,61.7295,29600.0
2014-01-27 15:30:00,69.26,69.35,69.2,69.35,29500.0,61.7295,61.8098,61.6761,61.8098,29500.0
2014-01-27 15:40:00,69.35,69.37,69.21,69.25,49300.0,61.8098,61.8276,61.685,61.7206,49300.0
2014-01-27 15:50:00,69.23,69.3,68.99,69.01,83300.0,61.7028,61.7652,61.4889,61.5067,83300.0
2014-01-28 09:30:00,68.99,69.22,68.99,69.19,6100.0,61.4889,61.6939,61.4889,61.6671,6100.0
2014-01-28 09:40:00,69.2,69.26,69.01,69.01,1700.0,61.6761,61.7295,61.5067,61.5067,1700.0
2014-01-28 09:50:00,68.99,69.34,68.93,69.25,17600.0,61.4889,61.8008,61.4354,61.7206,17600.0
2014-01-28 10:00:00,69.24,69.31,69.05,69.08,9200.0,61.7117,61.7741,61.5424,61.5691,9200.0
2014-01-28 10:10:00,69.09,69.11,69.0,69.05,6700.0,61.578,61.5958,61.4978,61.5424,6700.0
2014-01-28 10:20:00,69.05,69.14,69.0,69.03,41100.0,61.5424,61.6226,61.4978,61.5245,41100.0
2014-01-28 10:30:00,69.06,69.15,69.03,69.09,6400.0,61.5513,61.6315,61.5245,61.578,6400.0
2014-01-28 10:40:00,69.1,69.1,69.0,69.05,7700.0,61.5869,61.5869,61.4978,61.5424,7700.0
2014-01-28 10:50:00,69.01,69.09,69.0,69.09,9900.0,61.5067,61.578,61.4978,61.578,9900.0
2014-01-28 11:00:00,69.06,69.16,69.02,69.02,13700.0,61.5513,61.6404,61.5156,61.5156,13700.0
2014-01-28 11:10:00,69.05,69.05,68.81,68.82,22400.0,61.5424,61.5424,61.3285,61.3374,22400.0
2014-01-28 11:20:00,68.81,68.89,68.74,68.81,5500.0,61.3285,61.3998,61.2661,61.3285,5500.0
2014-01-28 11:30:00,68.78,68.86,68.72,68.73,12300.0,61.3017,61.373,61.2483,61.2572,12300.0
2014-01-28 11:40:00,68.74,68.8,68.65,68.65,9400.0,61.2661,61.3196,61.1859,61.1859,9400.0
2014-01-28 11:50:00,68.64,68.75,68.64,68.74,17700.0,61.1769,61.275,61.1769,61.2661,17700.0
2014-01-28 12:00:00,68.73,68.9,68.69,68.86,10800.0,61.2572,61.4087,61.2215,61.373,10800.0
2014-01-28 12:10:00,68.85,68.86,68.75,68.79,4300.0,61.3641,61.373,61.275,61.3106,4300.0
2014-01-28 12:20:00,68.79,68.88,68.78,68.88,6800.0,61.3106,61.3909,61.3017,61.3909,6800.0
2014-01-28 12:30:00,68.91,68.94,68.84,68.89,6500.0,61.4176,61.4443,61.3552,61.3998,6500.0
2014-01-28 12:40:00,68.89,68.93,68.84,68.9,9100.0,61.3998,61.4354,61.3552,61.4087,9100.0
2014-01-28 12:50:00,68.91,69.0,68.87,69.0,8000.0,61.4176,61.4978,61.3819,61.4978,8000.0
2014-01-28 13:00:00,69.0,69.02,68.92,68.96,8700.0,61.4978,61.5156,61.4265,61.4622,8700.0
2014-01-28 13:10:00,68.96,69.06,68.96,69.06,8800.0,61.4622,61.5513,61.4622,61.5513,8800.0
2014-01-28 13:20:00,69.06,69.11,69.06,69.11,5800.0,61.5513,61.5958,61.5513,61.5958,5800.0
2014-01-28 13:30:00,69.09,69.13,69.0,69.01,13100.0,61.578,61.6137,61.4978,61.5067,13100.0
2014-01-28 13:40:00,68.99,69.09,68.99,69.03,19700.0,61.4889,61.578,61.4889,61.5245,19700.0
2014-01-28 13:50:00,69.01,69.03,68.87,68.88,33400.0,61.5067,61.5245,61.3819,61.3909,33400.0
2014-01-28 14:00:00,68.86,68.93,68.83,68.9,5800.0,61.373,61.4354,61.3463,61.4087,5800.0
2014-01-28 14:10:00,68.92,68.93,68.86,68.89,6100.0,61.4265,61.4354,61.373,61.3998,6100.0
2014-01-28 14:20:00,68.88,68.97,68.88,68.95,10700.0,61.3909,61.4711,61.3909,61.4532,10700.0
2014-01-28 14:30:00,68.95,68.95,68.89,68.94,6800.0,61.4532,61.4532,61.3998,61.4443,6800.0
2014-01-28 14:40:00,68.93,68.98,68.89,68.95,8600.0,61.4354,61.48,61.3998,61.4532,8600.0
2014-01-28 14:50:00,68.93,68.94,68.86,68.9,10000.0,61.4354,61.4443,61.373,61.4087,10000.0
2014-01-28 15:00:00,68.92,68.95,68.86,68.91,9600.0,61.4265,61.4532,61.373,61.4176,9600.0
2014-01-28 15:10:00,68.91,68.95,68.89,68.92,9100.0,61.4176,61.4532,61.3998,61.4265,9100.0
2014-01-28 15:20:00,68.91,69.0,68.89,68.99,12100.0,61.4176,61.4978,61.3998,61.4889,12100.0
2014-01-28 15:30:00,69.0,69.01,68.96,69.0,41500.0,61.4978,61.5067,61.4622,61.4978,41500.0
2014-01-28 15:40:00,68.99,69.01,68.94,68.94,19600.0,61.4889,61.5067,61.4443,61.4443,19600.0
2014-01-28 15:50:00,68.93,68.96,68.82,68.88,48600.0,61.4354,61.4622,61.3374,61.3909,48600.0
2014-01-29 09:30:00,68.19,68.4,68.1,68.18,7000.0,60.7759,60.963,60.6957,60.767,7000.0
2014-01-29 09:40:00,68.24,68.67,68.22,68.33,5600.0,60.8204,61.2037,60.8026,60.9007,5600.0
2014-01-29 09:50:00,68.33,68.62,68.29,68.33,4600.0,60.9007,61.1591,60.865,60.9007,4600.0
2014-01-29 10:00:00,68.43,68.7,68.43,68.66,3500.0,60.9898,61.2304,60.9898,61.1948,3500.0
2014-01-29 10:10:00,68.68,68.68,68.53,68.62,9700.0,61.2126,61.2126,61.0789,61.1591,9700.0
2014-01-29 10:20:00,68.63,68.66,68.51,68.55,4000.0,61.168,61.1948,61.0611,61.0967,4000.0
2014-01-29 10:30:00,68.63,68.76,68.63,68.76,5900.0,61.168,61.2839,61.168,61.2839,5900.0
2014-01-29 10:40:00,68.74,68.82,68.61,68.63,5000.0,61.2661,61.3374,61.1502,61.168,5000.0
2014-01-29 10:50:00,68.63,68.75,68.62,68.65,5800.0,61.168,61.275,61.1591,61.1859,5800.0
2014-01-29 11:00:00,68.69,68.81,68.67,68.7,4600.0,61.2215,61.3285,61.2037,61.2304,4600.0
2014-01-29 11:10:00,68.73,68.87,68.73,68.76,3800.0,61.2572,61.3819,61.2572,61.2839,3800.0
2014-01-29 11:20:00,68.81,68.92,68.81,68.86,11100.0,61.3285,61.4265,61.3285,61.373,11100.0
2014-01-29 11:30:00,68.85,68.87,68.8,68.84,7400.0,61.3641,61.3819,61.3196,61.3552,7400.0
2014-01-29 11:40:00,68.81,68.84,68.7,68.72,8100.0,61.3285,61.3552,61.2304,61.2483,8100.0
2014-01-29 11:50:00,68.75,68.89,68.75,68.82,4700.0,61.275,61.3998,61.275,61.3374,4700.0
2014-01-29 12:00:00,68.84,68.86,68.76,68.78,3200.0,61.3552,61.373,61.2839,61.3017,3200.0
2014-01-29 12:10:00,68.78,68.8,68.7,68.76,6400.0,61.3017,61.3196,61.2304,61.2839,6400.0
2014-01-29 12:20:00,68.79,68.87,68.7,68.71,8100.0,61.3106,61.3819,61.2304,61.2393,8100.0
2014-01-29 12:30:00,68.67,68.67,68.59,68.61,4800.0,61.2037,61.2037,61.1324,61.1502,4800.0
2014-01-29 12:40:00,68.61,68.63,68.56,68.62,1800.0,61.1502,61.168,61.1056,61.1591,1800.0
2014-01-29 12:50:00,68.6,68.65,68.56,68.64,4900.0,61.1413,61.1859,61.1056,61.1769,4900.0
2014-01-29 13:00:00,68.65,68.65,68.53,68.53,5000.0,61.1859,61.1859,61.0789,61.0789,5000.0
2014-01-29 13:10:00,68.53,68.54,68.42,68.5,5600.0,61.0789,61.0878,60.9809,61.0522,5600.0
2014-01-29 13:20:00,68.46,68.56,68.44,68.56,5800.0,61.0165,61.1056,60.9987,61.1056,5800.0
2014-01-29 13:30:00,68.57,68.58,68.48,68.5,8900.0,61.1146,61.1235,61.0343,61.0522,8900.0
2014-01-29 13:40:00,68.5,68.52,68.41,68.52,6400.0,61.0522,61.07,60.972,61.07,6400.0
2014-01-29 13:50:00,68.52,68.61,68.51,68.52,7100.0,61.07,61.1502,61.0611,61.07,7100.0
2014-01-29 14:00:00,68.49,68.67,68.22,68.46,19200.0,61.0433,61.2037,60.8026,61.0165,19200.0
2014-01-29 14:10:00,68.45,68.49,68.18,68.24,10900.0,61.0076,61.0433,60.767,60.8204,10900.0
2014-01-29 14:20:00,68.23,68.52,68.23,68.44,8400.0,60.8115,61.07,60.8115,60.9987,8400.0
2014-01-29 14:30:00,68.4,68.58,68.37,68.56,8500.0,60.963,61.1235,60.9363,61.1056,8500.0
2014-01-29 14:40:00,68.56,68.6,68.36,68.39,9400.0,61.1056,61.1413,60.9274,60.9541,9400.0
2014-01-29 14:50:00,68.42,68.48,68.24,68.24,6700.0,60.9809,61.0343,60.8204,60.8204,6700.0
2014-01-29 15:00:00,68.26,68.34,68.22,68.32,9900.0,60.8383,60.9096,60.8026,60.8917,9900.0
2014-01-29 15:10:00,68.3,68.3,68.15,68.15,12400.0,60.8739,60.8739,60.7402,60.7402,12400.0
2014-01-29 15:20:00,68.19,68.34,68.19,68.27,10300.0,60.7759,60.9096,60.7759,60.8472,10300.0
2014-01-29 15:30:00,68.27,68.39,68.25,68.37,15900.0,60.8472,60.9541,60.8294,60.9363,15900.0
2014-01-29 15:40:00,68.37,68.48,68.3,68.39,24600.0,60.9363,61.0343,60.8739,60.9541,24600.0
2014-01-29 15:50:00,68.4,68.47,68.34,68.43,43500.0,60.963,61.0254,60.9096,60.9898,43500.0
2014-01-30 09:30:00,68.82,69.21,68.82,69.21,12000.0,61.3374,61.685,61.3374,61.685,12000.0
2014-01-30 09:40:00,69.09,69.1,68.56,68.65,9400.0,61.578,61.5869,61.1056,61.1859,9400.0
2014-01-30 09:50:00,68.61,68.83,68.61,68.67,11700.0,61.1502,61.3463,61.1502,61.2037,11700.0
2014-01-30 10:00:00,68.62,68.93,68.61,68.64,11700.0,61.1591,61.4354,61.1502,61.1769,11700.0
2014-01-30 10:10:00,68.76,68.91,68.74,68.89,6800.0,61.2839,61.4176,61.2661,61.3998,6800.0
2014-01-30 10:20:00,68.95,69.01,68.83,68.97,9000.0,61.4532,61.5067,61.3463,61.4711,9000.0
2014-01-30 10:30:00,68.88,69.05,68.88,69.03,4300.0,61.3909,61.5424,61.3909,61.5245,4300.0
2014-01-30 10:40:00,69.05,69.12,69.01,69.07,7300.0,61.5424,61.6048,61.5067,61.5602,7300.0
2014-01-30 10:50:00,69.07,69.18,69.07,69.18,5700.0,61.5602,61.6582,61.5602,61.6582,5700.0
2014-01-30 11:00:00,69.19,69.24,69.11,69.12,6200.0,61.6671,61.7117,61.5958,61.6048,6200.0
2014-01-30 11:10:00,69.11,69.27,69.11,69.25,8100.0,61.5958,61.7385,61.5958,61.7206,8100.0
2014-01-30 11:20:00,69.28,69.29,69.23,69.25,5300.0,61.7474,61.7563,61.7028,61.7206,5300.0
2014-01-30 11:30:00,69.28,69.39,69.26,69.39,5900.0,61.7474,61.8454,61.7295,61.8454,5900.0
2014-01-30 11:40:00,69.39,69.65,69.39,69.65,11400.0,61.8454,62.0771,61.8454,62.0771,11400.0
2014-01-30 11:50:00,69.67,69.77,69.66,69.75,8400.0,62.095,62.1841,62.086,62.1663,8400.0
2014-01-30 12:00:00,69.75,69.83,69.72,69.83,11800.0,62.1663,62.2376,62.1395,62.2376,11800.0
2014-01-30 12:10:00,69.84,69.85,69.79,69.85,6600.0,62.2465,62.2554,62.2019,62.2554,6600.0
2014-01-30 12:20:00,69.86,69.98,69.84,69.84,10200.0,62.2643,62.3713,62.2465,62.2465,10200.0
2014-01-30 12:30:00,69.84,70.09,69.84,70.08,12100.0,62.2465,62.4693,62.2465,62.4604,12100.0
2014-01-30 12:40:00,70.1,70.13,70.0,70.03,7000.0,62.4782,62.5049,62.3891,62.4158,7000.0
2014-01-30 12:50:00,70.04,70.06,69.97,69.97,19900.0,62.4247,62.4426,62.3623,62.3623,19900.0
2014-01-30 13:00:00,69.95,69.95,69.78,69.81,10700.0,62.3445,62.3445,62.193,62.2197,10700.0
2014-01-30 13:10:00,69.81,69.93,69.8,69.91,7300.0,62.2197,62.3267,62.2108,62.3089,7300.0
2014-01-30 13:20:00,69.92,69.96,69.84,69.9,7000.0,62.3178,62.3534,62.2465,62.3,7000.0
2014-01-30 13:30:00,69.9,69.93,69.86,69.9,11100.0,62.3,62.3267,62.2643,62.3,11100.0
2014-01-30 13:40:00,69.9,70.06,69.9,70.03,4800.0,62.3,62.4426,62.3,62.4158,4800.0
2014-01-30 13:50:00,70.07,70.08,69.92,69.99,5000.0,62.4515,62.4604,62.3178,62.3802,5000.0
2014-01-30 14:00:00,69.98,69.99,69.84,69.87,11700.0,62.3713,62.3802,62.2465,62.2732,11700.0
2014-01-30 14:10:00,69.88,70.0,69.85,69.97,12900.0,62.2821,62.3891,62.2554,62.3623,12900.0
2014-01-30 14:20:00,70.0,70.23,70.0,70.23,17500.0,62.3891,62.5941,62.3891,62.5941,17500.0
2014-01-30 14:30:00,70.23,70.4,70.23,70.35,22900.0,62.5941,62.7456,62.5941,62.701,22900.0
2014-01-30 14:40:00,70.37,70.42,70.32,70.37,18400.0,62.7189,62.7634,62.6743,62.7189,18400.0
2014-01-30 14:50:00,70.38,70.48,70.36,70.47,26700.0,62.7278,62.8169,62.7099,62.808,26700.0
2014-01-30 15:00:00,70.47,70.56,70.42,70.45,19000.0,62.808,62.8882,62.7634,62.7902,19000.0
2014-01-30 15:10:00,70.47,70.71,70.45,70.67,32800.0,62.808,63.0219,62.7902,62.9862,32800.0
2014-01-30 15:20:00,70.65,70.72,70.61,70.66,18900.0,62.9684,63.0308,62.9328,62.9773,18900.0
2014-01-30 15:30:00,70.66,70.73,70.62,70.68,28100.0,62.9773,63.0397,62.9417,62.9951,28100.0
2014-01-30 15:40:00,70.68,70.72,70.63,70.68,37100.0,62.9951,63.0308,62.9506,62.9951,37100.0
2014-01-30 15:50:00,70.69,70.83,70.66,70.74,84500.0,63.0041,63.1288,62.9773,63.0486,84500.0
2014-01-31 09:30:00,69.61,69.75,69.43,69.68,11400.0,62.0415,62.1663,61.8811,62.1039,11400.0
2014-01-31 09:40:00,69.67,69.7,69.42,69.68,7900.0,62.095,62.1217,61.8721,62.1039,7900.0
2014-01-31 09:50:00,69.72,69.77,69.51,69.61,4600.0,62.1395,62.1841,61.9524,62.0415,4600.0
2014-01-31 10:00:00,69.61,69.95,69.6,69.87,9900.0,62.0415,62.3445,62.0326,62.2732,9900.0
2014-01-31 10:10:00,69.86,69.9,69.7,69.84,9800.0,62.2643,62.3,62.1217,62.2465,9800.0
2014-01-31 10:20:00,69.78,69.87,69.64,69.72,8800.0,62.193,62.2732,62.0682,62.1395,8800.0
2014-01-31 10:30:00,69.7,69.93,69.67,69.82,31200.0,62.1217,62.3267,62.095,62.2287,31200.0
2014-01-31 10:40:00,69.78,70.0,69.72,70.0,11800.0,62.193,62.3891,62.1395,62.3891,11800.0
2014-01-31 10:50:00,70.05,70.19,69.96,69.96,9100.0,62.4336,62.5584,62.3534,62.3534,9100.0
2014-01-31 11:00:00,69.96,70.48,69.96,70.44,18500.0,62.3534,62.8169,62.3534,62.7812,18500.0
2014-01-31 11:10:00,70.42,70.51,70.28,70.44,25600.0,62.7634,62.8436,62.6386,62.7812,25600.0
2014-01-31 11:20:00,70.35,70.6,70.35,70.59,14100.0,62.701,62.9238,62.701,62.9149,14100.0
2014-01-31 11:30:00,70.6,70.6,70.39,70.42,8800.0,62.9238,62.9238,62.7367,62.7634,8800.0
2014-01-31 11:40:00,70.42,70.54,70.4,70.49,7500.0,62.7634,62.8704,62.7456,62.8258,7500.0
2014-01-31 11:50:00,70.48,70.5,70.41,70.47,9600.0,62.8169,62.8347,62.7545,62.808,9600.0
2014-01-31 12:00:00,70.5,70.55,70.38,70.41,51100.0,62.8347,62.8793,62.7278,62.7545,51100.0
2014-01-31 12:10:00,70.38,70.44,70.28,70.32,8900.0,62.7278,62.7812,62.6386,62.6743,8900.0
2014-01-31 12:20:00,70.29,70.31,70.24,70.25,4600.0,62.6475,62.6654,62.603,62.6119,4600.0
2014-01-31 12:30:00,70.24,70.24,70.12,70.15,3100.0,62.603,62.603,62.496,62.5228,3100.0
2014-01-31 12:40:00,70.17,70.26,70.16,70.23,7700.0,62.5406,62.6208,62.5317,62.5941,7700.0
2014-01-31 12:50:00,70.25,70.25,70.13,70.15,2600.0,62.6119,62.6119,62.5049,62.5228,2600.0
2014-01-31 13:00:00,70.15,70.15,69.98,70.01,3300.0,62.5228,62.5228,62.3713,62.398,3300.0
2014-01-31 13:10:00,70.05,70.07,69.92,69.92,4100.0,62.4336,62.4515,62.3178,62.3178,4100.0
2014-01-31 13:20:00,69.93,69.96,69.87,69.9,6100.0,62.3267,62.3534,62.2732,62.3,6100.0
2014-01-31 13:30:00,69.9,69.93,69.85,69.89,4100.0,62.3,62.3267,62.2554,62.291,4100.0
2014-01-31 13:40:00,69.89,69.93,69.81,69.93,5800.0,62.291,62.3267,62.2197,62.3267,5800.0
2014-01-31 13:50:00,69.94,70.17,69.94,70.17,5900.0,62.3356,62.5406,62.3356,62.5406,5900.0
2014-01-31 14:00:00,70.15,70.28,70.14,70.21,7500.0,62.5228,62.6386,62.5139,62.5762,7500.0
2014-01-31 14:10:00,70.19,70.22,70.13,70.18,7100.0,62.5584,62.5852,62.5049,62.5495,7100.0
2014-01-31 14:20:00,70.19,70.33,70.18,70.28,8000.0,62.5584,62.6832,62.5495,62.6386,8000.0
2014-01-31 14:30:00,70.32,70.38,70.21,70.34,4500.0,62.6743,62.7278,62.5762,62.6921,4500.0
2014-01-31 14:40:00,70.35,70.5,70.33,70.5,12100.0,62.701,62.8347,62.6832,62.8347,12100.0
2014-01-31 14:50:00,70.47,70.84,70.37,70.65,82000.0,62.808,63.1377,62.7189,62.9684,82000.0
2014-01-31 15:00:00,70.64,70.66,70.47,70.47,50300.0,62.9595,62.9773,62.808,62.808,50300.0
2014-01-31 15:10:00,70.47,70.59,70.3,70.31,25900.0,62.808,62.9149,62.6565,62.6654,25900.0
2014-01-31 15:20:00,70.28,70.35,70.25,70.28,6600.0,62.6386,62.701,62.6119,62.6386,6600.0
2014-01-31 15:30:00,70.32,70.37,70.2,70.25,18300.0,62.6743,62.7189,62.5673,62.6119,18300.0
2014-01-31 15:40:00,70.27,70.32,70.11,70.18,35300.0,62.6297,62.6743,62.4871,62.5495,35300.0
2014-01-31 15:50:00,70.2,70.22,70.01,70.07,51900.0,62.5673,62.5852,62.398,62.4515,51900.0
2014-02-03 09:30:00,70.01,70.16,69.85,70.13,14800.0,62.398,62.5317,62.2554,62.5049,14800.0
2014-02-03 09:40:00,70.21,70.21,69.73,69.73,13500.0,62.5762,62.5762,62.1484,62.1484,13500.0
2014-02-03 09:50:00,69.82,70.16,69.82,70.14,10400.0,62.2287,62.5317,62.2287,62.5139,10400.0
2014-02-03 10:00:00,70.07,70.09,69.68,70.02,25400.0,62.4515,62.4693,62.1039,62.4069,25400.0
2014-02-03 10:10:00,69.97,70.0,69.52,69.52,18500.0,62.3623,62.3891,61.9613,61.9613,18500.0
2014-02-03 10:20:00,69.55,69.74,69.51,69.53,9800.0,61.988,62.1573,61.9524,61.9702,9800.0
2014-02-03 10:30:00,69.5,69.5,69.32,69.46,10000.0,61.9434,61.9434,61.783,61.9078,10000.0
2014-02-03 10:40:00,69.45,69.45,69.31,69.31,8800.0,61.8989,61.8989,61.7741,61.7741,8800.0
2014-02-03 10:50:00,69.31,69.33,69.1,69.17,9800.0,61.7741,61.7919,61.5869,61.6493,9800.0
2014-02-03 11:00:00,69.14,69.15,68.94,68.97,12200.0,61.6226,61.6315,61.4443,61.4711,12200.0
2014-02-03 11:10:00,68.98,69.06,68.86,68.93,9500.0,61.48,61.5513,61.373,61.4354,9500.0
2014-02-03 11:20:00,68.89,68.95,68.79,68.79,6100.0,61.3998,61.4532,61.3106,61.3106,6100.0
2014-02-03 11:30:00,68.8,68.98,68.8,68.92,10300.0,61.3196,61.48,61.3196,61.4265,10300.0
2014-02-03 11:40:00,68.91,69.0,68.73,68.74,8800.0,61.4176,61.4978,61.2572,61.2661,8800.0
2014-02-03 11:50:00,68.76,68.79,68.56,68.56,14200.0,61.2839,61.3106,61.1056,61.1056,14200.0
2014-02-03 12:00:00,68.56,68.56,68.44,68.5,14600.0,61.1056,61.1056,60.9987,61.0522,14600.0
2014-02-03 12:10:00,68.47,68.52,68.38,68.39,13600.0,61.0254,61.07,60.9452,60.9541,13600.0
2014-02-03 12:20:00,68.38,68.53,68.25,68.4,11900.0,60.9452,61.0789,60.8294,60.963,11900.0
2014-02-03 12:30:00,68.38,68.49,68.35,68.49,20600.0,60.9452,61.0433,60.9185,61.0433,20600.0
2014-02-03 12:40:00,68.49,68.51,68.41,68.48,6800.0,61.0433,61.0611,60.972,61.0343,6800.0
2014-02-03 12:50:00,68.42,68.49,68.32,68.33,6900.0,60.9809,61.0433,60.8917,60.9007,6900.0
2014-02-03 13:00:00,68.31,68.33,68.15,68.15,9000.0,60.8828,60.9007,60.7402,60.7402,9000.0
2014-02-03 13:10:00,68.2,68.26,68.1,68.13,8100.0,60.7848,60.8383,60.6957,60.7224,8100.0
2014-02-03 13:20:00,68.11,68.16,68.0,68.06,12100.0,60.7046,60.7491,60.6065,60.66,12100.0
2014-02-03 13:30:00,68.08,68.09,68.0,68.0,7600.0,60.6778,60.6867,60.6065,60.6065,7600.0
2014-02-03 13:40:00,68.0,68.13,68.0,68.09,22800.0,60.6065,60.7224,60.6065,60.6867,22800.0
2014-02-03 13:50:00,68.07,68.13,68.04,68.08,12600.0,60.6689,60.7224,60.6422,60.6778,12600.0
2014-02-03 14:00:00,68.06,68.15,68.04,68.08,4700.0,60.66,60.7402,60.6422,60.6778,4700.0
2014-02-03 14:10:00,68.09,68.2,68.04,68.2,6800.0,60.6867,60.7848,60.6422,60.7848,6800.0
2014-02-03 14:20:00,68.16,68.18,68.01,68.1,9100.0,60.7491,60.767,60.6154,60.6957,9100.0
2014-02-03 14:30:00,68.05,68.1,67.97,68.0,25600.0,60.6511,60.6957,60.5798,60.6065,25600.0
2014-02-03 14:40:00,68.03,68.11,67.95,67.95,11600.0,60.6333,60.7046,60.562,60.562,11600.0
2014-02-03 14:50:00,67.94,67.94,67.8,67.83,9000.0,60.5531,60.5531,60.4283,60.455,9000.0
2014-02-03 15:00:00,67.81,67.93,67.8,67.88,8600.0,60.4372,60.5441,60.4283,60.4996,8600.0
2014-02-03 15:10:00,67.88,68.06,67.83,67.98,20700.0,60.4996,60.66,60.455,60.5887,20700.0
2014-02-03 15:20:00,67.98,68.06,67.93,68.06,20700.0,60.5887,60.66,60.5441,60.66,20700.0
2014-02-03 15:30:00,68.07,68.07,67.97,68.03,20600.0,60.6689,60.6689,60.5798,60.6333,20600.0
2014-02-03 15:40:00,68.05,68.06,67.93,67.94,30000.0,60.6511,60.66,60.5441,60.5531,30000.0
2014-02-03 15:50:00,67.95,68.14,67.93,68.12,77300.0,60.562,60.7313,60.5441,60.7135,77300.0
2014-02-04 09:30:00,68.32,68.45,67.88,68.02,13800.0,60.8917,61.0076,60.4996,60.6244,13800.0
2014-02-04 09:40:00,68.03,68.23,67.98,68.23,11100.0,60.6333,60.8115,60.5887,60.8115,11100.0
2014-02-04 09:50:00,68.19,68.55,68.12,68.38,9000.0,60.7759,61.0967,60.7135,60.9452,9000.0
2014-02-04 10:00:00,68.41,68.47,68.27,68.3,18200.0,60.972,61.0254,60.8472,60.8739,18200.0
2014-02-04 10:10:00,68.36,68.55,68.36,68.55,13100.0,60.9274,61.0967,60.9274,61.0967,13100.0
2014-02-04 10:20:00,68.58,68.58,68.38,68.54,12500.0,61.1235,61.1235,60.9452,61.0878,12500.0
2014-02-04 10:30:00,68.54,68.69,68.54,68.66,19800.0,61.0878,61.2215,61.0878,61.1948,19800.0
2014-02-04 10:40:00,68.67,68.69,68.46,68.5,12400.0,61.2037,61.2215,61.0165,61.0522,12400.0
2014-02-04 10:50:00,68.48,68.55,68.44,68.46,13000.0,61.0343,61.0967,60.9987,61.0165,13000.0
2014-02-04 11:00:00,68.47,68.8,68.47,68.7,17400.0,61.0254,61.3196,61.0254,61.2304,17400.0
2014-02-04 11:10:00,68.7,68.82,68.69,68.78,18100.0,61.2304,61.3374,61.2215,61.3017,18100.0
2014-02-04 11:20:00,68.75,68.9,68.71,68.84,12100.0,61.275,61.4087,61.2393,61.3552,12100.0
2014-02-04 11:30:00,68.84,69.05,68.84,69.04,17800.0,61.3552,61.5424,61.3552,61.5335,17800.0
2014-02-04 11:40:00,69.03,69.19,69.02,69.17,15200.0,61.5245,61.6671,61.5156,61.6493,15200.0
2014-02-04 11:50:00,69.14,69.31,69.12,69.28,16900.0,61.6226,61.7741,61.6048,61.7474,16900.0
2014-02-04 12:00:00,69.31,69.36,69.27,69.29,14600.0,61.7741,61.8187,61.7385,61.7563,14600.0
2014-02-04 12:10:00,69.29,69.34,69.26,69.29,16900.0,61.7563,61.8008,61.7295,61.7563,16900.0
2014-02-04 12:20:00,69.28,69.43,69.28,69.4,10400.0,61.7474,61.8811,61.7474,61.8543,10400.0
2014-02-04 12:30:00,69.4,69.47,69.35,69.45,14500.0,61.8543,61.9167,61.8098,61.8989,14500.0
2014-02-04 12:40:00,69.46,69.54,69.43,69.53,24400.0,61.9078,61.9791,61.8811,61.9702,24400.0
2014-02-04 12:50:00,69.53,69.64,69.43,69.62,35600.0,61.9702,62.0682,61.8811,62.0504,35600.0
2014-02-04 13:00:00,69.61,69.71,69.6,69.67,9100.0,62.0415,62.1306,62.0326,62.095,9100.0
2014-02-04 13:10:00,69.63,69.63,69.47,69.5,8700.0,62.0593,62.0593,61.9167,61.9434,8700.0
2014-02-04 13:20:00,69.46,69.49,69.42,69.48,8900.0,61.9078,61.9345,61.8721,61.9256,8900.0
2014-02-04 13:30:00,69.48,69.52,69.37,69.44,13100.0,61.9256,61.9613,61.8276,61.89,13100.0
2014-02-04 13:40:00,69.44,69.46,69.38,69.38,7800.0,61.89,61.9078,61.8365,61.8365,7800.0
2014-02-04 13:50:00,69.37,69.39,69.2,69.22,7800.0,61.8276,61.8454,61.6761,61.6939,7800.0
2014-02-04 14:00:00,69.23,69.23,69.13,69.18,7500.0,61.7028,61.7028,61.6137,61.6582,7500.0
2014-02-04 14:10:00,69.17,69.24,69.17,69.2,8300.0,61.6493,61.7117,61.6493,61.6761,8300.0
2014-02-04 14:20:00,69.2,69.28,69.17,69.24,12800.0,61.6761,61.7474,61.6493,61.7117,12800.0
2014-02-04 14:30:00,69.24,69.31,69.17,69.26,11900.0,61.7117,61.7741,61.6493,61.7295,11900.0
2014-02-04 14:40:00,69.27,69.44,69.27,69.37,13200.0,61.7385,61.89,61.7385,61.8276,13200.0
2014-02-04 14:50:00,69.37,69.44,69.36,69.41,10400.0,61.8276,61.89,61.8187,61.8632,10400.0
2014-02-04 15:00:00,69.42,69.47,69.34,69.46,16100.0,61.8721,61.9167,61.8008,61.9078,16100.0
2014-02-04 15:10:00,69.47,69.51,69.43,69.5,15800.0,61.9167,61.9524,61.8811,61.9434,15800.0
2014-02-04 15:20:00,69.5,69.53,69.26,69.27,24100.0,61.9434,61.9702,61.7295,61.7385,24100.0
2014-02-04 15:30:00,69.27,69.41,69.22,69.38,48700.0,61.7385,61.8632,61.6939,61.8365,48700.0
2014-02-04 15:40:00,69.36,69.48,69.32,69.37,44100.0,61.8187,61.9256,61.783,61.8276,44100.0
2014-02-04 15:50:00,69.39,69.44,69.31,69.36,48400.0,61.8454,61.89,61.7741,61.8187,48400.0
2014-02-05 09:30:00,69.11,69.44,68.95,69.13,15900.0,61.5958,61.89,61.4532,61.6137,15900.0
2014-02-05 09:40:00,69.07,69.17,68.57,68.58,12200.0,61.5602,61.6493,61.1146,61.1235,12200.0
2014-02-05 09:50:00,68.58,68.67,68.48,68.5,25300.0,61.1235,61.2037,61.0343,61.0522,25300.0
2014-02-05 10:00:00,68.52,68.91,68.52,68.55,31700.0,61.07,61.4176,61.07,61.0967,31700.0
2014-02-05 10:10:00,68.52,68.66,68.45,68.57,31100.0,61.07,61.1948,61.0076,61.1146,31100.0
2014-02-05 10:20:00,68.58,68.58,68.21,68.35,20200.0,61.1235,61.1235,60.7937,60.9185,20200.0
2014-02-05 10:30:00,68.32,68.42,68.2,68.39,18500.0,60.8917,60.9809,60.7848,60.9541,18500.0
2014-02-05 10:40:00,68.39,68.41,68.06,68.1,16000.0,60.9541,60.972,60.66,60.6957,16000.0
2014-02-05 10:50:00,68.1,68.41,68.06,68.3,34900.0,60.6957,60.972,60.66,60.8739,34900.0
2014-02-05 11:00:00,68.27,68.3,67.99,68.07,15100.0,60.8472,60.8739,60.5976,60.6689,15100.0
2014-02-05 11:10:00,68.05,68.17,68.0,68.1,18300.0,60.6511,60.7581,60.6065,60.6957,18300.0
2014-02-05 11:20:00,68.14,68.49,68.13,68.46,21900.0,60.7313,61.0433,60.7224,61.0165,21900.0
2014-02-05 11:30:00,68.47,68.56,68.47,68.5,16900.0,61.0254,61.1056,61.0254,61.0522,16900.0
2014-02-05 11:40:00,68.51,68.61,68.49,68.59,11000.0,61.0611,61.1502,61.0433,61.1324,11000.0
2014-02-05 11:50:00,68.59,68.62,68.5,68.59,12200.0,61.1324,61.1591,61.0522,61.1324,12200.0
2014-02-05 12:00:00,68.58,68.59,68.53,68.54,9200.0,61.1235,61.1324,61.0789,61.0878,9200.0
2014-02-05 12:10:00,68.53,68.72,68.5,68.72,37800.0,61.0789,61.2483,61.0522,61.2483,37800.0
2014-02-05 12:20:00,68.71,68.77,68.62,68.62,11800.0,61.2393,61.2928,61.1591,61.1591,11800.0
2014-02-05 12:30:00,68.6,68.61,68.49,68.49,15000.0,61.1413,61.1502,61.0433,61.0433,15000.0
2014-02-05 12:40:00,68.48,68.69,68.48,68.54,12200.0,61.0343,61.2215,61.0343,61.0878,12200.0
2014-02-05 12:50:00,68.54,68.56,68.43,68.5,12100.0,61.0878,61.1056,60.9898,61.0522,12100.0
2014-02-05 13:00:00,68.48,68.65,68.45,68.63,18900.0,61.0343,61.1859,61.0076,61.168,18900.0
2014-02-05 13:10:00,68.63,68.69,68.61,68.63,11800.0,61.168,61.2215,61.1502,61.168,11800.0
2014-02-05 13:20:00,68.63,68.64,68.49,68.52,8600.0,61.168,61.1769,61.0433,61.07,8600.0
2014-02-05 13:30:00,68.55,68.57,68.42,68.44,13600.0,61.0967,61.1146,60.9809,60.9987,13600.0
2014-02-05 13:40:00,68.44,68.46,68.31,68.34,12200.0,60.9987,61.0165,60.8828,60.9096,12200.0
2014-02-05 13:50:00,68.34,68.43,68.29,68.33,39500.0,60.9096,60.9898,60.865,60.9007,39500.0
2014-02-05 14:00:00,68.34,68.44,68.29,68.29,8800.0,60.9096,60.9987,60.865,60.865,8800.0
2014-02-05 14:10:00,68.28,68.55,68.19,68.31,48500.0,60.8561,61.0967,60.7759,60.8828,48500.0
2014-02-05 14:20:00,68.34,68.36,68.24,68.27,12900.0,60.9096,60.9274,60.8204,60.8472,12900.0
2014-02-05 14:30:00,68.29,68.34,68.12,68.12,12900.0,60.865,60.9096,60.7135,60.7135,12900.0
2014-02-05 14:40:00,68.16,68.16,68.03,68.03,17700.0,60.7491,60.7491,60.6333,60.6333,17700.0
2014-02-05 14:50:00,68.04,68.11,68.0,68.0,21300.0,60.6422,60.7046,60.6065,60.6065,21300.0
2014-02-05 15:00:00,68.02,68.11,68.0,68.06,19800.0,60.6244,60.7046,60.6065,60.66,19800.0
2014-02-05 15:10:00,68.09,68.09,68.01,68.04,19500.0,60.6867,60.6867,60.6154,60.6422,19500.0
2014-02-05 15:20:00,68.05,68.1,68.0,68.09,24200.0,60.6511,60.6957,60.6065,60.6867,24200.0
2014-02-05 15:30:00,68.09,68.25,68.06,68.24,36300.0,60.6867,60.8294,60.66,60.8204,36300.0
2014-02-05 15:40:00,68.25,68.35,68.21,68.31,46500.0,60.8294,60.9185,60.7937,60.8828,46500.0
2014-02-05 15:50:00,68.31,68.31,68.06,68.1,81700.0,60.8828,60.8828,60.66,60.6957,81700.0
2014-02-06 09:30:00,68.24,68.59,68.05,68.53,12200.0,60.8204,61.1324,60.6511,61.0789,12200.0
2014-02-06 09:40:00,68.53,68.57,68.34,68.57,7700.0,61.0789,61.1146,60.9096,61.1146,7700.0
2014-02-06 09:50:00,68.61,68.93,68.59,68.93,6600.0,61.1502,61.4354,61.1324,61.4354,6600.0
2014-02-06 10:00:00,68.89,69.03,68.88,68.95,8000.0,61.3998,61.5245,61.3909,61.4532,8000.0
2014-02-06 10:10:00,68.95,68.95,68.69,68.71,9100.0,61.4532,61.4532,61.2215,61.2393,9100.0
2014-02-06 10:20:00,68.74,68.85,68.74,68.85,7900.0,61.2661,61.3641,61.2661,61.3641,7900.0
2014-02-06 10:30:00,68.84,68.93,68.82,68.93,6700.0,61.3552,61.4354,61.3374,61.4354,6700.0
2014-02-06 10:40:00,68.93,69.1,68.9,69.05,10700.0,61.4354,61.5869,61.4087,61.5424,10700.0
2014-02-06 10:50:00,69.01,69.04,68.89,69.01,10900.0,61.5067,61.5335,61.3998,61.5067,10900.0
2014-02-06 11:00:00,69.05,69.13,68.96,68.99,54200.0,61.5424,61.6137,61.4622,61.4889,54200.0
2014-02-06 11:10:00,68.99,69.33,68.99,69.25,26900.0,61.4889,61.7919,61.4889,61.7206,26900.0
2014-02-06 11:20:00,69.25,69.32,69.25,69.25,10900.0,61.7206,61.783,61.7206,61.7206,10900.0
2014-02-06 11:30:00,69.24,69.38,69.24,69.36,10800.0,61.7117,61.8365,61.7117,61.8187,10800.0
2014-02-06 11:40:00,69.37,69.61,69.37,69.61,12500.0,61.8276,62.0415,61.8276,62.0415,12500.0
2014-02-06 11:50:00,69.62,69.71,69.51,69.53,11600.0,62.0504,62.1306,61.9524,61.9702,11600.0
2014-02-06 12:00:00,69.53,69.67,69.53,69.67,6000.0,61.9702,62.095,61.9702,62.095,6000.0
2014-02-06 12:10:00,69.7,69.7,69.54,69.54,6800.0,62.1217,62.1217,61.9791,61.9791,6800.0
2014-02-06 12:20:00,69.54,69.54,69.43,69.5,6700.0,61.9791,61.9791,61.8811,61.9434,6700.0
2014-02-06 12:30:00,69.48,69.48,69.37,69.41,5200.0,61.9256,61.9256,61.8276,61.8632,5200.0
2014-02-06 12:40:00,69.4,69.48,69.38,69.4,5500.0,61.8543,61.9256,61.8365,61.8543,5500.0
2014-02-06 12:50:00,69.38,69.4,69.34,69.38,4700.0,61.8365,61.8543,61.8008,61.8365,4700.0
2014-02-06 13:00:00,69.34,69.4,69.34,69.37,4500.0,61.8008,61.8543,61.8008,61.8276,4500.0
2014-02-06 13:10:00,69.4,69.42,69.29,69.35,15000.0,61.8543,61.8721,61.7563,61.8098,15000.0
2014-02-06 13:20:00,69.35,69.45,69.35,69.44,9300.0,61.8098,61.8989,61.8098,61.89,9300.0
2014-02-06 13:30:00,69.47,69.52,69.44,69.52,7000.0,61.9167,61.9613,61.89,61.9613,7000.0
2014-02-06 13:40:00,69.53,69.55,69.45,69.55,6200.0,61.9702,61.988,61.8989,61.988,6200.0
2014-02-06 13:50:00,69.54,69.56,69.46,69.55,17700.0,61.9791,61.9969,61.9078,61.988,17700.0
2014-02-06 14:00:00,69.52,69.65,69.52,69.56,8900.0,61.9613,62.0771,61.9613,61.9969,8900.0
2014-02-06 14:10:00,69.58,69.77,69.58,69.73,8900.0,62.0147,62.1841,62.0147,62.1484,8900.0
2014-02-06 14:20:00,69.71,69.82,69.71,69.8,8600.0,62.1306,62.2287,62.1306,62.2108,8600.0
2014-02-06 14:30:00,69.82,69.86,69.77,69.8,6900.0,62.2287,62.2643,62.1841,62.2108,6900.0
2014-02-06 14:40:00,69.81,69.83,69.78,69.83,8000.0,62.2197,62.2376,62.193,62.2376,8000.0
2014-02-06 14:50:00,69.8,69.92,69.8,69.92,8300.0,62.2108,62.3178,62.2108,62.3178,8300.0
2014-02-06 15:00:00,69.9,70.03,69.89,70.02,14500.0,62.3,62.4158,62.291,62.4069,14500.0
2014-02-06 15:10:00,70.02,70.08,69.96,70.08,13700.0,62.4069,62.4604,62.3534,62.4604,13700.0
2014-02-06 15:20:00,70.06,70.12,70.02,70.11,22700.0,62.4426,62.496,62.4069,62.4871,22700.0
2014-02-06 15:30:00,70.12,70.17,70.11,70.16,19400.0,62.496,62.5406,62.4871,62.5317,19400.0
2014-02-06 15:40:00,70.17,70.23,70.12,70.12,24700.0,62.5406,62.5941,62.496,62.496,24700.0
2014-02-06 15:50:00,70.12,70.32,70.12,70.24,50800.0,62.496,62.6743,62.496,62.603,50800.0
2014-02-07 09:30:00,70.5,71.23,70.25,71.12,29800.0,62.8347,63.4853,62.6119,63.3873,29800.0
2014-02-07 09:40:00,71.09,71.09,70.69,70.72,21700.0,63.3606,63.3606,63.0041,63.0308,21700.0
2014-02-07 09:50:00,70.77,70.79,70.59,70.72,25700.0,63.0754,63.0932,62.9149,63.0308,25700.0
2014-02-07 10:00:00,70.72,70.8,70.49,70.66,14100.0,63.0308,63.1021,62.8258,62.9773,14100.0
2014-02-07 10:10:00,70.67,70.73,70.47,70.58,13100.0,62.9862,63.0397,62.808,62.906,13100.0
2014-02-07 10:20:00,70.52,70.66,70.36,70.5,7900.0,62.8525,62.9773,62.7099,62.8347,7900.0
2014-02-07 10:30:00,70.53,70.64,70.45,70.64,9200.0,62.8615,62.9595,62.7902,62.9595,9200.0
2014-02-07 10:40:00,70.64,70.66,70.49,70.66,7000.0,62.9595,62.9773,62.8258,62.9773,7000.0
2014-02-07 10:50:00,70.67,70.72,70.55,70.58,10600.0,62.9862,63.0308,62.8793,62.906,10600.0
2014-02-07 11:00:00,70.57,70.58,70.41,70.41,7300.0,62.8971,62.906,62.7545,62.7545,7300.0
2014-02-07 11:10:00,70.41,70.51,70.41,70.44,9800.0,62.7545,62.8436,62.7545,62.7812,9800.0
2014-02-07 11:20:00,70.48,70.58,70.44,70.44,5800.0,62.8169,62.906,62.7812,62.7812,5800.0
2014-02-07 11:30:00,70.47,70.53,70.38,70.38,10700.0,62.808,62.8615,62.7278,62.7278,10700.0
2014-02-07 11:40:00,70.42,70.53,70.4,70.5,16100.0,62.7634,62.8615,62.7456,62.8347,16100.0
2014-02-07 11:50:00,70.51,70.61,70.51,70.61,6000.0,62.8436,62.9328,62.8436,62.9328,6000.0
2014-02-07 12:00:00,70.59,70.63,70.52,70.63,11700.0,62.9149,62.9506,62.8525,62.9506,11700.0
2014-02-07 12:10:00,70.64,70.71,70.62,70.65,17600.0,62.9595,63.0219,62.9417,62.9684,17600.0
2014-02-07 12:20:00,70.65,70.73,70.65,70.69,7100.0,62.9684,63.0397,62.9684,63.0041,7100.0
2014-02-07 12:30:00,70.69,70.79,70.64,70.67,15000.0,63.0041,63.0932,62.9595,62.9862,15000.0
2014-02-07 12:40:00,70.7,70.73,70.67,70.69,6600.0,63.013,63.0397,62.9862,63.0041,6600.0
2014-02-07 12:50:00,70.69,70.78,70.69,70.75,7700.0,63.0041,63.0843,63.0041,63.0575,7700.0
2014-02-07 13:00:00,70.77,70.78,70.75,70.77,6100.0,63.0754,63.0843,63.0575,63.0754,6100.0
2014-02-07 13:10:00,70.78,70.87,70.78,70.82,4500.0,63.0843,63.1645,63.0843,63.1199,4500.0
2014-02-07 13:20:00,70.83,70.84,70.79,70.82,3600.0,63.1288,63.1377,63.0932,63.1199,3600.0
2014-02-07 13:30:00,70.81,70.81,70.74,70.76,8500.0,63.111,63.111,63.0486,63.0664,8500.0
2014-02-07 13:40:00,70.76,70.86,70.76,70.83,6400.0,63.0664,63.1556,63.0664,63.1288,6400.0
2014-02-07 13:50:00,70.84,70.87,70.77,70.83,7600.0,63.1377,63.1645,63.0754,63.1288,7600.0
2014-02-07 14:00:00,70.87,70.94,70.82,70.84,13800.0,63.1645,63.2269,63.1199,63.1377,13800.0
2014-02-07 14:10:00,70.84,70.84,70.72,70.74,23700.0,63.1377,63.1377,63.0308,63.0486,23700.0
2014-02-07 14:20:00,70.76,70.81,70.72,70.72,6400.0,63.0664,63.111,63.0308,63.0308,6400.0
2014-02-07 14:30:00,70.75,70.77,70.63,70.67,10100.0,63.0575,63.0754,62.9506,62.9862,10100.0
2014-02-07 14:40:00,70.71,70.74,70.62,70.62,25600.0,63.0219,63.0486,62.9417,62.9417,25600.0
2014-02-07 14:50:00,70.63,70.68,70.62,70.64,18200.0,62.9506,62.9951,62.9417,62.9595,18200.0
2014-02-07 15:00:00,70.65,70.68,70.59,70.59,29700.0,62.9684,62.9951,62.9149,62.9149,29700.0
2014-02-07 15:10:00,70.62,70.65,70.56,70.62,27900.0,62.9417,62.9684,62.8882,62.9417,27900.0
2014-02-07 15:20:00,70.63,70.77,70.63,70.77,33800.0,62.9506,63.0754,62.9506,63.0754,33800.0
2014-02-07 15:30:00,70.81,70.87,70.77,70.87,18400.0,63.111,63.1645,63.0754,63.1645,18400.0
2014-02-07 15:40:00,70.86,70.98,70.85,70.91,27700.0,63.1556,63.2625,63.1467,63.2001,27700.0
2014-02-07 15:50:00,70.92,71.0,70.88,70.96,41100.0,63.2091,63.2804,63.1734,63.2447,41100.0
2014-02-10 09:30:00,70.8,70.9,70.7,70.72,5900.0,63.1021,63.1912,63.013,63.0308,5900.0
2014-02-10 09:40:00,70.8,70.82,70.59,70.81,12800.0,63.1021,63.1199,62.9149,63.111,12800.0
2014-02-10 09:50:00,70.75,71.16,70.68,71.13,9100.0,63.0575,63.423,62.9951,63.3962,9100.0
2014-02-10 10:00:00,71.13,71.17,71.0,71.05,7300.0,63.3962,63.4319,63.2804,63.3249,7300.0
2014-02-10 10:10:00,70.99,71.25,70.98,71.23,8700.0,63.2714,63.5032,63.2625,63.4853,8700.0
2014-02-10 10:20:00,71.2,71.28,71.14,71.25,7500.0,63.4586,63.5299,63.4051,63.5032,7500.0
2014-02-10 10:30:00,71.25,71.27,71.06,71.15,7900.0,63.5032,63.521,63.3338,63.414,7900.0
2014-02-10 10:40:00,71.16,71.2,71.1,71.15,9900.0,63.423,63.4586,63.3695,63.414,9900.0
2014-02-10 10:50:00,71.13,71.21,71.11,71.13,9200.0,63.3962,63.4675,63.3784,63.3962,9200.0
2014-02-10 11:00:00,71.1,71.14,71.05,71.12,7500.0,63.3695,63.4051,63.3249,63.3873,7500.0
2014-02-10 11:10:00,71.11,71.11,70.98,71.04,11500.0,63.3784,63.3784,63.2625,63.316,11500.0
2014-02-10 11:20:00,71.03,71.06,70.96,70.97,7800.0,63.3071,63.3338,63.2447,63.2536,7800.0
2014-02-10 11:30:00,70.97,71.01,70.85,70.89,8700.0,63.2536,63.2893,63.1467,63.1823,8700.0
2014-02-10 11:40:00,70.83,71.07,70.83,71.05,62100.0,63.1288,63.3427,63.1288,63.3249,62100.0
2014-02-10 11:50:00,71.08,71.21,71.06,71.2,16100.0,63.3517,63.4675,63.3338,63.4586,16100.0
2014-02-10 12:00:00,71.2,71.2,71.05,71.09,14400.0,63.4586,63.4586,63.3249,63.3606,14400.0
2014-02-10 12:10:00,71.08,71.1,71.03,71.06,8900.0,63.3517,63.3695,63.3071,63.3338,8900.0
2014-02-10 12:20:00,71.06,71.11,70.95,70.95,9300.0,63.3338,63.3784,63.2358,63.2358,9300.0
2014-02-10 12:30:00,70.98,71.09,70.97,71.05,7700.0,63.2625,63.3606,63.2536,63.3249,7700.0
2014-02-10 12:40:00,71.04,71.08,71.01,71.03,6400.0,63.316,63.3517,63.2893,63.3071,6400.0
2014-02-10 12:50:00,71.06,71.15,71.04,71.11,16800.0,63.3338,63.414,63.316,63.3784,16800.0
2014-02-10 13:00:00,71.11,71.17,71.1,71.15,14300.0,63.3784,63.4319,63.3695,63.414,14300.0
2014-02-10 13:10:00,71.15,71.19,71.14,71.16,7100.0,63.414,63.4497,63.4051,63.423,7100.0
2014-02-10 13:20:00,71.17,71.21,71.15,71.19,7900.0,63.4319,63.4675,63.414,63.4497,7900.0
2014-02-10 13:30:00,71.17,71.18,71.13,71.18,7400.0,63.4319,63.4408,63.3962,63.4408,7400.0
2014-02-10 13:40:00,71.19,71.22,71.16,71.2,6000.0,63.4497,63.4764,63.423,63.4586,6000.0
2014-02-10 13:50:00,71.2,71.22,71.13,71.13,8000.0,63.4586,63.4764,63.3962,63.3962,8000.0
2014-02-10 14:00:00,71.11,71.18,71.1,71.1,8500.0,63.3784,63.4408,63.3695,63.3695,8500.0
2014-02-10 14:10:00,71.11,71.16,71.1,71.14,6600.0,63.3784,63.423,63.3695,63.4051,6600.0
2014-02-10 14:20:00,71.15,71.18,71.09,71.1,9400.0,63.414,63.4408,63.3606,63.3695,9400.0
2014-02-10 14:30:00,71.12,71.24,71.1,71.17,35900.0,63.3873,63.4943,63.3695,63.4319,35900.0
2014-02-10 14:40:00,71.17,71.19,71.1,71.18,5600.0,63.4319,63.4497,63.3695,63.4408,5600.0
2014-02-10 14:50:00,71.17,71.22,71.16,71.19,11000.0,63.4319,63.4764,63.423,63.4497,11000.0
2014-02-10 15:00:00,71.19,71.2,71.1,71.18,15700.0,63.4497,63.4586,63.3695,63.4408,15700.0
2014-02-10 15:10:00,71.17,71.17,71.12,71.12,13600.0,63.4319,63.4319,63.3873,63.3873,13600.0
2014-02-10 15:20:00,71.13,71.13,71.08,71.08,12600.0,63.3962,63.3962,63.3517,63.3517,12600.0
2014-02-10 15:30:00,71.08,71.19,71.07,71.16,12600.0,63.3517,63.4497,63.3427,63.423,12600.0
2014-02-10 15:40:00,71.18,71.18,71.09,71.14,22400.0,63.4408,63.4408,63.3606,63.4051,22400.0
2014-02-10 15:50:00,71.14,71.2,71.14,71.17,49500.0,63.4051,63.4586,63.4051,63.4319,49500.0
2014-02-11 09:30:00,71.18,71.43,71.08,71.25,23400.0,63.4408,63.6636,63.3517,63.5032,23400.0
2014-02-11 09:40:00,71.35,71.6,71.26,71.58,14300.0,63.5923,63.8151,63.5121,63.7973,14300.0
2014-02-11 09:50:00,71.56,71.57,71.3,71.33,26400.0,63.7795,63.7884,63.5477,63.5745,26400.0
2014-02-11 10:00:00,71.34,71.34,70.75,71.02,76900.0,63.5834,63.5834,63.0575,63.2982,76900.0
2014-02-11 10:10:00,71.01,71.04,70.87,70.95,7600.0,63.2893,63.316,63.1645,63.2358,7600.0
2014-02-11 10:20:00,70.93,71.04,70.91,71.02,10000.0,63.218,63.316,63.2001,63.2982,10000.0
2014-02-11 10:30:00,70.99,71.23,70.98,71.23,10500.0,63.2714,63.4853,63.2625,63.4853,10500.0
2014-02-11 10:40:00,71.18,71.22,71.11,71.15,45400.0,63.4408,63.4764,63.3784,63.414,45400.0
2014-02-11 10:50:00,71.2,71.26,71.19,71.23,12100.0,63.4586,63.5121,63.4497,63.4853,12100.0
2014-02-11 11:00:00,71.26,71.35,71.0,71.0,21500.0,63.5121,63.5923,63.2804,63.2804,21500.0
2014-02-11 11:10:00,71.0,71.05,70.9,71.05,18100.0,63.2804,63.3249,63.1912,63.3249,18100.0
2014-02-11 11:20:00,71.05,71.11,70.99,71.1,16700.0,63.3249,63.3784,63.2714,63.3695,16700.0
2014-02-11 11:30:00,71.08,71.09,70.98,71.05,9800.0,63.3517,63.3606,63.2625,63.3249,9800.0
2014-02-11 11:40:00,71.07,71.07,70.93,70.97,3800.0,63.3427,63.3427,63.218,63.2536,3800.0
2014-02-11 11:50:00,71.05,71.09,70.96,71.06,7900.0,63.3249,63.3606,63.2447,63.3338,7900.0
2014-02-11 12:00:00,71.06,71.06,70.96,71.0,6300.0,63.3338,63.3338,63.2447,63.2804,6300.0
2014-02-11 12:10:00,70.96,71.06,70.9,71.03,5400.0,63.2447,63.3338,63.1912,63.3071,5400.0
2014-02-11 12:20:00,71.05,71.07,71.0,71.0,4400.0,63.3249,63.3427,63.2804,63.2804,4400.0
2014-02-11 12:30:00,71.0,71.05,70.98,71.0,6000.0,63.2804,63.3249,63.2625,63.2804,6000.0
2014-02-11 12:40:00,71.02,71.03,70.98,71.0,8200.0,63.2982,63.3071,63.2625,63.2804,8200.0
2014-02-11 12:50:00,71.0,71.04,70.97,70.98,14500.0,63.2804,63.316,63.2536,63.2625,14500.0
2014-02-11 13:00:00,71.0,71.12,71.0,71.06,8100.0,63.2804,63.3873,63.2804,63.3338,8100.0
2014-02-11 13:10:00,71.07,71.16,71.06,71.12,4800.0,63.3427,63.423,63.3338,63.3873,4800.0
2014-02-11 13:20:00,71.12,71.14,71.07,71.1,4700.0,63.3873,63.4051,63.3427,63.3695,4700.0
2014-02-11 13:30:00,71.09,71.12,71.0,71.02,8600.0,63.3606,63.3873,63.2804,63.2982,8600.0
2014-02-11 13:40:00,71.01,71.1,71.01,71.1,2700.0,63.2893,63.3695,63.2893,63.3695,2700.0
2014-02-11 13:50:00,71.08,71.1,71.03,71.03,5600.0,63.3517,63.3695,63.3071,63.3071,5600.0
2014-02-11 14:00:00,71.03,71.08,71.0,71.06,6800.0,63.3071,63.3517,63.2804,63.3338,6800.0
2014-02-11 14:10:00,71.05,71.05,71.0,71.05,11600.0,63.3249,63.3249,63.2804,63.3249,11600.0
2014-02-11 14:20:00,71.06,71.09,71.04,71.09,7100.0,63.3338,63.3606,63.316,63.3606,7100.0
2014-02-11 14:30:00,71.07,71.12,71.05,71.08,4600.0,63.3427,63.3873,63.3249,63.3517,4600.0
2014-02-11 14:40:00,71.12,71.24,71.11,71.24,5600.0,63.3873,63.4943,63.3784,63.4943,5600.0
2014-02-11 14:50:00,71.23,71.39,71.23,71.38,10800.0,63.4853,63.6279,63.4853,63.619,10800.0
2014-02-11 15:00:00,71.39,71.42,71.36,71.4,26800.0,63.6279,63.6547,63.6012,63.6369,26800.0
2014-02-11 15:10:00,71.41,71.42,71.33,71.4,28000.0,63.6458,63.6547,63.5745,63.6369,28000.0
2014-02-11 15:20:00,71.4,71.4,71.33,71.34,21000.0,63.6369,63.6369,63.5745,63.5834,21000.0
2014-02-11 15:30:00,71.34,71.34,71.26,71.27,13700.0,63.5834,63.5834,63.5121,63.521,13700.0
2014-02-11 15:40:00,71.27,71.28,71.19,71.19,19400.0,63.521,63.5299,63.4497,63.4497,19400.0
2014-02-11 15:50:00,71.19,71.25,71.19,71.22,32800.0,63.4497,63.5032,63.4497,63.4764,32800.0
2014-02-12 09:30:00,71.37,71.61,71.25,71.61,4500.0,63.6101,63.824,63.5032,63.824,4500.0
2014-02-12 09:40:00,71.61,71.71,71.48,71.54,6900.0,63.824,63.9132,63.7082,63.7616,6900.0
2014-02-12 09:50:00,71.54,71.65,71.49,71.54,3000.0,63.7616,63.8597,63.7171,63.7616,3000.0
2014-02-12 10:00:00,71.62,71.66,71.48,71.58,10200.0,63.8329,63.8686,63.7082,63.7973,10200.0
2014-02-12 10:10:00,71.56,71.56,71.26,71.32,8100.0,63.7795,63.7795,63.5121,63.5656,8100.0
2014-02-12 10:20:00,71.31,71.36,71.27,71.36,2400.0,63.5566,63.6012,63.521,63.6012,2400.0
2014-02-12 10:30:00,71.4,71.41,71.2,71.28,8400.0,63.6369,63.6458,63.4586,63.5299,8400.0
2014-02-12 10:40:00,71.28,71.28,71.13,71.27,5700.0,63.5299,63.5299,63.3962,63.521,5700.0
2014-02-12 10:50:00,71.3,71.32,71.21,71.28,15200.0,63.5477,63.5656,63.4675,63.5299,15200.0
2014-02-12 11:00:00,71.24,71.32,71.19,71.24,10400.0,63.4943,63.5656,63.4497,63.4943,10400.0
2014-02-12 11:10:00,71.33,71.35,71.2,71.21,7800.0,63.5745,63.5923,63.4586,63.4675,7800.0
2014-02-12 11:20:00,71.19,71.19,71.05,71.09,10000.0,63.4497,63.4497,63.3249,63.3606,10000.0
2014-02-12 11:30:00,71.1,71.31,71.08,71.25,26600.0,63.3695,63.5566,63.3517,63.5032,26600.0
2014-02-12 11:40:00,71.28,71.3,71.18,71.21,13200.0,63.5299,63.5477,63.4408,63.4675,13200.0
2014-02-12 11:50:00,71.19,71.2,71.16,71.18,7200.0,63.4497,63.4586,63.423,63.4408,7200.0
2014-02-12 12:00:00,71.16,71.29,71.15,71.26,11000.0,63.423,63.5388,63.414,63.5121,11000.0
2014-02-12 12:10:00,71.22,71.31,71.2,71.28,6100.0,63.4764,63.5566,63.4586,63.5299,6100.0
2014-02-12 12:20:00,71.27,71.31,71.22,71.27,15300.0,63.521,63.5566,63.4764,63.521,15300.0
2014-02-12 12:30:00,71.3,71.33,71.28,71.28,11700.0,63.5477,63.5745,63.5299,63.5299,11700.0
2014-02-12 12:40:00,71.28,71.33,71.28,71.29,3600.0,63.5299,63.5745,63.5299,63.5388,3600.0
2014-02-12 12:50:00,71.3,71.39,71.27,71.31,12700.0,63.5477,63.6279,63.521,63.5566,12700.0
2014-02-12 13:00:00,71.3,71.33,71.25,71.29,11700.0,63.5477,63.5745,63.5032,63.5388,11700.0
2014-02-12 13:10:00,71.31,71.32,71.25,71.28,9100.0,63.5566,63.5656,63.5032,63.5299,9100.0
2014-02-12 13:20:00,71.28,71.33,71.26,71.31,12800.0,63.5299,63.5745,63.5121,63.5566,12800.0
2014-02-12 13:30:00,71.33,71.43,71.24,71.27,25700.0,63.5745,63.6636,63.4943,63.521,25700.0
2014-02-12 13:40:00,71.28,71.36,71.24,71.27,17100.0,63.5299,63.6012,63.4943,63.521,17100.0
2014-02-12 13:50:00,71.28,71.33,71.28,71.3,9000.0,63.5299,63.5745,63.5299,63.5477,9000.0
2014-02-12 14:00:00,71.28,71.33,71.26,71.3,8300.0,63.5299,63.5745,63.5121,63.5477,8300.0
2014-02-12 14:10:00,71.32,71.39,71.27,71.36,9000.0,63.5656,63.6279,63.521,63.6012,9000.0
2014-02-12 14:20:00,71.37,71.44,71.35,71.35,9000.0,63.6101,63.6725,63.5923,63.5923,9000.0
2014-02-12 14:30:00,71.34,71.47,71.33,71.42,17900.0,63.5834,63.6993,63.5745,63.6547,17900.0
2014-02-12 14:40:00,71.42,71.48,71.42,71.48,11000.0,63.6547,63.7082,63.6547,63.7082,11000.0
2014-02-12 14:50:00,71.5,71.5,71.39,71.45,8600.0,63.726,63.726,63.6279,63.6814,8600.0
2014-02-12 15:00:00,71.45,71.46,71.42,71.46,11600.0,63.6814,63.6903,63.6547,63.6903,11600.0
2014-02-12 15:10:00,71.46,71.49,71.4,71.45,13300.0,63.6903,63.7171,63.6369,63.6814,13300.0
2014-02-12 15:20:00,71.45,71.46,71.36,71.36,17900.0,63.6814,63.6903,63.6012,63.6012,17900.0
2014-02-12 15:30:00,71.36,71.45,71.32,71.33,16200.0,63.6012,63.6814,63.5656,63.5745,16200.0
2014-02-12 15:40:00,71.33,71.42,71.32,71.32,25000.0,63.5745,63.6547,63.5656,63.5656,25000.0
2014-02-12 15:50:00,71.32,71.4,71.3,71.37,96400.0,63.5656,63.6369,63.5477,63.6101,96400.0
2014-02-13 09:30:00,70.93,71.42,70.58,71.34,16300.0,63.218,63.6547,62.906,63.5834,16300.0
2014-02-13 09:40:00,71.28,71.28,70.98,71.13,6700.0,63.5299,63.5299,63.2625,63.3962,6700.0
2014-02-13 09:50:00,71.1,71.22,71.09,71.21,4900.0,63.3695,63.4764,63.3606,63.4675,4900.0
2014-02-13 10:00:00,71.19,71.59,71.09,71.58,20700.0,63.4497,63.8062,63.3606,63.7973,20700.0
2014-02-13 10:10:00,71.54,71.74,71.39,71.54,11100.0,63.7616,63.9399,63.6279,63.7616,11100.0
2014-02-13 10:20:00,71.53,71.55,71.29,71.52,10500.0,63.7527,63.7706,63.5388,63.7438,10500.0
2014-02-13 10:30:00,71.49,71.63,71.47,71.55,6900.0,63.7171,63.8419,63.6993,63.7706,6900.0
2014-02-13 10:40:00,71.56,71.65,71.53,71.57,6200.0,63.7795,63.8597,63.7527,63.7884,6200.0
2014-02-13 10:50:00,71.58,71.79,71.58,71.79,3000.0,63.7973,63.9845,63.7973,63.9845,3000.0
2014-02-13 11:00:00,71.8,71.86,71.74,71.8,11100.0,63.9934,64.0468,63.9399,63.9934,11100.0
2014-02-13 11:10:00,71.8,71.85,71.7,71.77,17200.0,63.9934,64.0379,63.9042,63.9666,17200.0
2014-02-13 11:20:00,71.88,71.93,71.71,71.71,8500.0,64.0647,64.1092,63.9132,63.9132,8500.0
2014-02-13 11:30:00,71.7,71.89,71.7,71.88,29200.0,63.9042,64.0736,63.9042,64.0647,29200.0
2014-02-13 11:40:00,71.86,71.87,71.59,71.65,6700.0,64.0468,64.0558,63.8062,63.8597,6700.0
2014-02-13 11:50:00,71.57,71.57,71.38,71.42,6300.0,63.7884,63.7884,63.619,63.6547,6300.0
2014-02-13 12:00:00,71.44,71.47,71.38,71.43,5800.0,63.6725,63.6993,63.619,63.6636,5800.0
2014-02-13 12:10:00,71.43,71.51,71.4,71.49,4100.0,63.6636,63.7349,63.6369,63.7171,4100.0
2014-02-13 12:20:00,71.5,71.5,71.37,71.45,4800.0,63.726,63.726,63.6101,63.6814,4800.0
2014-02-13 12:30:00,71.42,71.51,71.36,71.51,10100.0,63.6547,63.7349,63.6012,63.7349,10100.0
2014-02-13 12:40:00,71.49,71.53,71.44,71.47,4900.0,63.7171,63.7527,63.6725,63.6993,4900.0
2014-02-13 12:50:00,71.46,71.51,71.42,71.49,15200.0,63.6903,63.7349,63.6547,63.7171,15200.0
2014-02-13 13:00:00,71.48,71.67,71.4,71.67,6900.0,63.7082,63.8775,63.6369,63.8775,6900.0
2014-02-13 13:10:00,71.7,71.7,71.56,71.66,6400.0,63.9042,63.9042,63.7795,63.8686,6400.0
2014-02-13 13:20:00,71.66,71.66,71.58,71.58,6800.0,63.8686,63.8686,63.7973,63.7973,6800.0
2014-02-13 13:30:00,71.64,71.65,71.54,71.59,10700.0,63.8508,63.8597,63.7616,63.8062,10700.0
2014-02-13 13:40:00,71.55,71.59,71.47,71.54,5300.0,63.7706,63.8062,63.6993,63.7616,5300.0
2014-02-13 13:50:00,71.53,71.62,71.53,71.61,6800.0,63.7527,63.8329,63.7527,63.824,6800.0
2014-02-13 14:00:00,71.61,71.71,71.61,71.7,8300.0,63.824,63.9132,63.824,63.9042,8300.0
2014-02-13 14:10:00,71.72,71.75,71.61,71.68,10800.0,63.9221,63.9488,63.824,63.8864,10800.0
2014-02-13 14:20:00,71.69,71.73,71.62,71.67,9700.0,63.8953,63.931,63.8329,63.8775,9700.0
2014-02-13 14:30:00,71.67,71.67,71.6,71.67,8300.0,63.8775,63.8775,63.8151,63.8775,8300.0
2014-02-13 14:40:00,71.65,71.69,71.57,71.63,18800.0,63.8597,63.8953,63.7884,63.8419,18800.0
2014-02-13 14:50:00,71.64,71.68,71.59,71.67,19200.0,63.8508,63.8864,63.8062,63.8775,19200.0
2014-02-13 15:00:00,71.67,71.71,71.58,71.63,27000.0,63.8775,63.9132,63.7973,63.8419,27000.0
2014-02-13 15:10:00,71.67,71.71,71.56,71.66,35200.0,63.8775,63.9132,63.7795,63.8686,35200.0
2014-02-13 15:20:00,71.66,71.75,71.62,71.75,15000.0,63.8686,63.9488,63.8329,63.9488,15000.0
2014-02-13 15:30:00,71.77,71.84,71.7,71.78,21400.0,63.9666,64.029,63.9042,63.9755,21400.0
2014-02-13 15:40:00,71.81,71.9,71.79,71.88,34500.0,64.0023,64.0825,63.9845,64.0647,34500.0
2014-02-13 15:50:00,71.9,71.9,71.79,71.81,53600.0,64.0825,64.0825,63.9845,64.0023,53600.0
2014-02-14 09:30:00,69.62,71.4,69.62,71.36,45500.0,62.0504,63.6369,62.0504,63.6012,45500.0
2014-02-14 09:40:00,71.37,71.38,69.73,69.86,26300.0,63.6101,63.619,62.1484,62.2643,26300.0
2014-02-14 09:50:00,69.63,71.4,69.12,69.59,105200.0,62.0593,63.6369,61.6048,62.0237,105200.0
2014-02-14 10:00:00,69.69,69.93,69.2,69.51,130700.0,62.1128,62.3267,61.6761,61.9524,130700.0
2014-02-14 10:10:00,69.53,69.7,69.38,69.57,36700.0,61.9702,62.1217,61.8365,62.0058,36700.0
2014-02-14 10:20:00,69.56,69.91,69.49,69.8,17700.0,61.9969,62.3089,61.9345,62.2108,17700.0
2014-02-14 10:30:00,69.81,69.82,69.18,69.2,38800.0,62.2197,62.2287,61.6582,61.6761,38800.0
2014-02-14 10:40:00,69.21,69.31,68.68,69.01,29900.0,61.685,61.7741,61.2126,61.5067,29900.0
2014-02-14 10:50:00,69.01,69.1,68.88,69.0,19100.0,61.5067,61.5869,61.3909,61.4978,19100.0
2014-02-14 11:00:00,69.03,69.63,69.0,69.48,27300.0,61.5245,62.0593,61.4978,61.9256,27300.0
2014-02-14 11:10:00,69.5,69.76,69.5,69.69,15500.0,61.9434,62.1752,61.9434,62.1128,15500.0
2014-02-14 11:20:00,69.69,69.71,69.4,69.4,37800.0,62.1128,62.1306,61.8543,61.8543,37800.0
2014-02-14 11:30:00,69.49,69.49,69.38,69.48,27600.0,61.9345,61.9345,61.8365,61.9256,27600.0
2014-02-14 11:40:00,69.47,69.61,69.47,69.54,18600.0,61.9167,62.0415,61.9167,61.9791,18600.0
2014-02-14 11:50:00,69.52,69.62,69.42,69.57,17900.0,61.9613,62.0504,61.8721,62.0058,17900.0
2014-02-14 12:00:00,69.58,69.89,69.57,69.84,16500.0,62.0147,62.291,62.0058,62.2465,16500.0
2014-02-14 12:10:00,69.84,69.92,69.79,69.9,19300.0,62.2465,62.3178,62.2019,62.3,19300.0
2014-02-14 12:20:00,69.9,70.0,69.88,69.9,15600.0,62.3,62.3891,62.2821,62.3,15600.0
2014-02-14 12:30:00,69.9,69.9,69.41,69.46,28400.0,62.3,62.3,61.8632,61.9078,28400.0
2014-02-14 12:40:00,69.5,69.6,69.45,69.6,12100.0,61.9434,62.0326,61.8989,62.0326,12100.0
2014-02-14 12:50:00,69.61,69.65,69.42,69.46,13200.0,62.0415,62.0771,61.8721,61.9078,13200.0
2014-02-14 13:00:00,69.44,69.5,69.34,69.34,19100.0,61.89,61.9434,61.8008,61.8008,19100.0
2014-02-14 13:10:00,69.34,69.58,69.28,69.57,11700.0,61.8008,62.0147,61.7474,62.0058,11700.0
2014-02-14 13:20:00,69.72,69.75,69.57,69.66,16100.0,62.1395,62.1663,62.0058,62.086,16100.0
2014-02-14 13:30:00,69.71,69.71,69.38,69.42,17500.0,62.1306,62.1306,61.8365,61.8721,17500.0
2014-02-14 13:40:00,69.42,69.89,69.41,69.88,18400.0,61.8721,62.291,61.8632,62.2821,18400.0
2014-02-14 13:50:00,69.91,70.16,69.88,70.07,27200.0,62.3089,62.5317,62.2821,62.4515,27200.0
2014-02-14 14:00:00,70.01,70.06,69.85,69.93,26700.0,62.398,62.4426,62.2554,62.3267,26700.0
2014-02-14 14:10:00,69.95,70.11,69.88,70.11,22900.0,62.3445,62.4871,62.2821,62.4871,22900.0
2014-02-14 14:20:00,70.1,70.14,70.0,70.06,21200.0,62.4782,62.5139,62.3891,62.4426,21200.0
2014-02-14 14:30:00,70.06,70.14,69.97,70.14,20700.0,62.4426,62.5139,62.3623,62.5139,20700.0
2014-02-14 14:40:00,70.15,70.21,70.02,70.04,24500.0,62.5228,62.5762,62.4069,62.4247,24500.0
2014-02-14 14:50:00,70.03,70.09,69.98,70.07,18700.0,62.4158,62.4693,62.3713,62.4515,18700.0
2014-02-14 15:00:00,70.09,70.18,70.0,70.15,27600.0,62.4693,62.5495,62.3891,62.5228,27600.0
2014-02-14 15:10:00,70.11,70.13,70.0,70.01,37200.0,62.4871,62.5049,62.3891,62.398,37200.0
2014-02-14 15:20:00,70.01,70.01,69.95,69.99,27800.0,62.398,62.398,62.3445,62.3802,27800.0
2014-02-14 15:30:00,69.99,70.02,69.91,69.95,47900.0,62.3802,62.4069,62.3089,62.3445,47900.0
2014-02-14 15:40:00,69.94,69.95,69.8,69.86,60600.0,62.3356,62.3445,62.2108,62.2643,60600.0
2014-02-14 15:50:00,69.85,69.87,69.7,69.8,101700.0,62.2554,62.2732,62.1217,62.2108,101700.0
2014-02-18 09:30:00,68.96,69.59,68.71,68.97,41000.0,61.4622,62.0237,61.2393,61.4711,41000.0
2014-02-18 09:40:00,68.93,69.28,68.91,69.17,20400.0,61.4354,61.7474,61.4176,61.6493,20400.0
2014-02-18 09:50:00,69.12,69.12,68.94,69.0,24900.0,61.6048,61.6048,61.4443,61.4978,24900.0
2014-02-18 10:00:00,68.99,69.13,68.87,69.12,23100.0,61.4889,61.6137,61.3819,61.6048,23100.0
2014-02-18 10:10:00,69.12,69.12,68.84,68.93,22600.0,61.6048,61.6048,61.3552,61.4354,22600.0
2014-02-18 10:20:00,68.94,69.04,68.88,69.04,17900.0,61.4443,61.5335,61.3909,61.5335,17900.0
2014-02-18 10:30:00,69.04,69.07,68.93,68.98,14300.0,61.5335,61.5602,61.4354,61.48,14300.0
2014-02-18 10:40:00,69.0,69.06,68.96,69.02,14200.0,61.4978,61.5513,61.4622,61.5156,14200.0
2014-02-18 10:50:00,69.02,69.03,68.94,68.98,17000.0,61.5156,61.5245,61.4443,61.48,17000.0
2014-02-18 11:00:00,68.97,68.99,68.9,68.96,9100.0,61.4711,61.4889,61.4087,61.4622,9100.0
2014-02-18 11:10:00,68.96,69.01,68.87,68.89,23100.0,61.4622,61.5067,61.3819,61.3998,23100.0
2014-02-18 11:20:00,68.91,68.91,68.7,68.81,14800.0,61.4176,61.4176,61.2304,61.3285,14800.0
2014-02-18 11:30:00,68.82,68.95,68.8,68.84,19000.0,61.3374,61.4532,61.3196,61.3552,19000.0
2014-02-18 11:40:00,68.85,68.89,68.6,68.74,37300.0,61.3641,61.3998,61.1413,61.2661,37300.0
2014-02-18 11:50:00,68.73,68.9,68.72,68.9,16900.0,61.2572,61.4087,61.2483,61.4087,16900.0
2014-02-18 12:00:00,68.91,69.2,68.91,69.12,24100.0,61.4176,61.6761,61.4176,61.6048,24100.0
2014-02-18 12:10:00,69.13,69.31,69.13,69.26,14100.0,61.6137,61.7741,61.6137,61.7295,14100.0
2014-02-18 12:20:00,69.27,69.41,69.24,69.4,15400.0,61.7385,61.8632,61.7117,61.8543,15400.0
2014-02-18 12:30:00,69.4,69.46,69.35,69.39,15100.0,61.8543,61.9078,61.8098,61.8454,15100.0
2014-02-18 12:40:00,69.4,69.4,69.27,69.3,13600.0,61.8543,61.8543,61.7385,61.7652,13600.0
2014-02-18 12:50:00,69.3,69.36,69.2,69.36,15200.0,61.7652,61.8187,61.6761,61.8187,15200.0
2014-02-18 13:00:00,69.37,69.42,69.34,69.41,12600.0,61.8276,61.8721,61.8008,61.8632,12600.0
2014-02-18 13:10:00,69.41,69.48,69.4,69.44,16000.0,61.8632,61.9256,61.8543,61.89,16000.0
2014-02-18 13:20:00,69.45,69.56,69.4,69.51,35000.0,61.8989,61.9969,61.8543,61.9524,35000.0
2014-02-18 13:30:00,69.51,69.62,69.44,69.61,21200.0,61.9524,62.0504,61.89,62.0415,21200.0
2014-02-18 13:40:00,69.62,69.65,69.53,69.59,13100.0,62.0504,62.0771,61.9702,62.0237,13100.0
2014-02-18 13:50:00,69.61,69.83,69.58,69.83,30800.0,62.0415,62.2376,62.0147,62.2376,30800.0
2014-02-18 14:00:00,69.83,69.92,69.74,69.74,16300.0,62.2376,62.3178,62.1573,62.1573,16300.0
2014-02-18 14:10:00,69.74,69.92,69.71,69.91,13800.0,62.1573,62.3178,62.1306,62.3089,13800.0
2014-02-18 14:20:00,69.9,69.91,69.76,69.78,11700.0,62.3,62.3089,62.1752,62.193,11700.0
2014-02-18 14:30:00,69.77,69.85,69.76,69.77,11200.0,62.1841,62.2554,62.1752,62.1841,11200.0
2014-02-18 14:40:00,69.75,69.79,69.67,69.7,13100.0,62.1663,62.2019,62.095,62.1217,13100.0
2014-02-18 14:50:00,69.67,69.67,69.55,69.6,12000.0,62.095,62.095,61.988,62.0326,12000.0
2014-02-18 15:00:00,69.61,69.64,69.59,69.62,14200.0,62.0415,62.0682,62.0237,62.0504,14200.0
2014-02-18 15:10:00,69.62,69.73,69.61,69.73,17100.0,62.0504,62.1484,62.0415,62.1484,17100.0
2014-02-18 15:20:00,69.73,69.86,69.72,69.86,22200.0,62.1484,62.2643,62.1395,62.2643,22200.0
2014-02-18 15:30:00,69.84,69.86,69.79,69.83,26000.0,62.2465,62.2643,62.2019,62.2376,26000.0
2014-02-18 15:40:00,69.83,69.86,69.8,69.83,40400.0,62.2376,62.2643,62.2108,62.2376,40400.0
2014-02-18 15:50:00,69.84,69.86,69.76,69.78,60500.0,62.2465,62.2643,62.1752,62.193,60500.0
2014-02-19 09:30:00,69.49,69.89,69.38,69.89,15200.0,61.9345,62.291,61.8365,62.291,15200.0
2014-02-19 09:40:00,69.86,70.0,69.81,69.95,31200.0,62.2643,62.3891,62.2197,62.3445,31200.0
2014-02-19 09:50:00,69.98,70.06,69.88,70.03,12700.0,62.3713,62.4426,62.2821,62.4158,12700.0
2014-02-19 10:00:00,70.0,70.03,69.86,69.91,11300.0,62.3891,62.4158,62.2643,62.3089,11300.0
2014-02-19 10:10:00,69.98,70.12,69.98,70.07,34000.0,62.3713,62.496,62.3713,62.4515,34000.0
2014-02-19 10:20:00,70.09,70.2,70.08,70.19,34800.0,62.4693,62.5673,62.4604,62.5584,34800.0
2014-02-19 10:30:00,70.19,70.25,70.1,70.14,14900.0,62.5584,62.6119,62.4782,62.5139,14900.0
2014-02-19 10:40:00,70.18,70.18,69.97,70.0,15200.0,62.5495,62.5495,62.3623,62.3891,15200.0
2014-02-19 10:50:00,69.98,70.05,69.93,69.93,16000.0,62.3713,62.4336,62.3267,62.3267,16000.0
2014-02-19 11:00:00,69.95,70.0,69.94,69.99,13700.0,62.3445,62.3891,62.3356,62.3802,13700.0
2014-02-19 11:10:00,69.99,70.01,69.94,69.98,21300.0,62.3802,62.398,62.3356,62.3713,21300.0
2014-02-19 11:20:00,69.95,70.03,69.92,70.0,24700.0,62.3445,62.4158,62.3178,62.3891,24700.0
2014-02-19 11:30:00,70.01,70.04,69.94,70.0,21100.0,62.398,62.4247,62.3356,62.3891,21100.0
2014-02-19 11:40:00,70.01,70.04,69.97,70.0,20700.0,62.398,62.4247,62.3623,62.3891,20700.0
2014-02-19 11:50:00,70.01,70.04,69.71,69.71,35800.0,62.398,62.4247,62.1306,62.1306,35800.0
2014-02-19 12:00:00,69.7,69.86,69.64,69.83,13600.0,62.1217,62.2643,62.0682,62.2376,13600.0
2014-02-19 12:10:00,69.83,69.87,69.72,69.72,7500.0,62.2376,62.2732,62.1395,62.1395,7500.0
2014-02-19 12:20:00,69.7,69.71,69.61,69.69,6300.0,62.1217,62.1306,62.0415,62.1128,6300.0
2014-02-19 12:30:00,69.7,69.81,69.69,69.8,8500.0,62.1217,62.2197,62.1128,62.2108,8500.0
2014-02-19 12:40:00,69.78,69.81,69.71,69.71,8500.0,62.193,62.2197,62.1306,62.1306,8500.0
2014-02-19 12:50:00,69.71,69.82,69.71,69.79,8500.0,62.1306,62.2287,62.1306,62.2019,8500.0
2014-02-19 13:00:00,69.82,69.83,69.7,69.83,7500.0,62.2287,62.2376,62.1217,62.2376,7500.0
2014-02-19 13:10:00,69.85,69.94,69.81,69.93,5600.0,62.2554,62.3356,62.2197,62.3267,5600.0
2014-02-19 13:20:00,69.94,69.99,69.92,69.96,12000.0,62.3356,62.3802,62.3178,62.3534,12000.0
2014-02-19 13:30:00,69.97,70.1,69.97,70.06,25200.0,62.3623,62.4782,62.3623,62.4426,25200.0
2014-02-19 13:40:00,70.06,70.11,70.05,70.1,16900.0,62.4426,62.4871,62.4336,62.4782,16900.0
2014-02-19 13:50:00,70.11,70.15,70.02,70.15,50100.0,62.4871,62.5228,62.4069,62.5228,50100.0
2014-02-19 14:00:00,70.16,70.54,70.14,70.5,24500.0,62.5317,62.8704,62.5139,62.8347,24500.0
2014-02-19 14:10:00,70.49,70.59,70.42,70.52,25600.0,62.8258,62.9149,62.7634,62.8525,25600.0
2014-02-19 14:20:00,70.52,70.57,70.37,70.55,16600.0,62.8525,62.8971,62.7189,62.8793,16600.0
2014-02-19 14:30:00,70.56,70.59,70.48,70.54,16100.0,62.8882,62.9149,62.8169,62.8704,16100.0
2014-02-19 14:40:00,70.54,70.64,70.45,70.49,12900.0,62.8704,62.9595,62.7902,62.8258,12900.0
2014-02-19 14:50:00,70.49,70.53,70.39,70.47,13800.0,62.8258,62.8615,62.7367,62.808,13800.0
2014-02-19 15:00:00,70.47,70.51,70.42,70.45,15900.0,62.808,62.8436,62.7634,62.7902,15900.0
2014-02-19 15:10:00,70.45,70.46,70.25,70.26,23100.0,62.7902,62.7991,62.6119,62.6208,23100.0
2014-02-19 15:20:00,70.24,70.27,70.11,70.12,15900.0,62.603,62.6297,62.4871,62.496,15900.0
2014-02-19 15:30:00,70.11,70.14,70.05,70.07,18100.0,62.4871,62.5139,62.4336,62.4515,18100.0
2014-02-19 15:40:00,70.07,70.22,70.01,70.22,41900.0,62.4515,62.5852,62.398,62.5852,41900.0
2014-02-19 15:50:00,70.22,70.22,69.95,69.96,63400.0,62.5852,62.5852,62.3445,62.3534,63400.0
2014-02-20 09:30:00,68.47,70.11,68.47,69.78,37100.0,61.0254,62.4871,61.0254,62.193,37100.0
2014-02-20 09:40:00,69.84,69.86,69.54,69.74,18600.0,62.2465,62.2643,61.9791,62.1573,18600.0
2014-02-20 09:50:00,69.65,69.75,69.48,69.49,10700.0,62.0771,62.1663,61.9256,61.9345,10700.0
2014-02-20 10:00:00,69.55,69.66,69.29,69.35,15400.0,61.988,62.086,61.7563,61.8098,15400.0
2014-02-20 10:10:00,69.44,69.71,69.44,69.59,10700.0,61.89,62.1306,61.89,62.0237,10700.0
2014-02-20 10:20:00,69.65,69.79,69.64,69.64,6200.0,62.0771,62.2019,62.0682,62.0682,6200.0
2014-02-20 10:30:00,69.68,69.88,69.64,69.81,10000.0,62.1039,62.2821,62.0682,62.2197,10000.0
2014-02-20 10:40:00,69.84,69.92,69.84,69.88,8900.0,62.2465,62.3178,62.2465,62.2821,8900.0
2014-02-20 10:50:00,69.87,69.98,69.8,69.92,32300.0,62.2732,62.3713,62.2108,62.3178,32300.0
2014-02-20 11:00:00,69.92,69.93,69.81,69.88,9100.0,62.3178,62.3267,62.2197,62.2821,9100.0
2014-02-20 11:10:00,69.88,69.94,69.84,69.84,30700.0,62.2821,62.3356,62.2465,62.2465,30700.0
2014-02-20 11:20:00,69.84,69.88,69.66,69.71,31200.0,62.2465,62.2821,62.086,62.1306,31200.0
2014-02-20 11:30:00,69.71,69.8,69.69,69.78,23700.0,62.1306,62.2108,62.1128,62.193,23700.0
2014-02-20 11:40:00,69.78,69.78,69.66,69.69,16300.0,62.193,62.193,62.086,62.1128,16300.0
2014-02-20 11:50:00,69.65,69.67,69.56,69.67,16600.0,62.0771,62.095,61.9969,62.095,16600.0
2014-02-20 12:00:00,69.68,69.71,69.65,69.71,14400.0,62.1039,62.1306,62.0771,62.1306,14400.0
2014-02-20 12:10:00,69.74,69.81,69.7,69.78,15300.0,62.1573,62.2197,62.1217,62.193,15300.0
2014-02-20 12:20:00,69.78,69.89,69.78,69.86,14900.0,62.193,62.291,62.193,62.2643,14900.0
2014-02-20 12:30:00,69.87,69.94,69.86,69.92,8600.0,62.2732,62.3356,62.2643,62.3178,8600.0
2014-02-20 12:40:00,69.91,70.0,69.9,69.97,9000.0,62.3089,62.3891,62.3,62.3623,9000.0
2014-02-20 12:50:00,69.95,70.01,69.94,69.99,6800.0,62.3445,62.398,62.3356,62.3802,6800.0
2014-02-20 13:00:00,69.99,70.04,69.94,69.94,8400.0,62.3802,62.4247,62.3356,62.3356,8400.0
2014-02-20 13:10:00,69.99,69.99,69.88,69.91,4300.0,62.3802,62.3802,62.2821,62.3089,4300.0
2014-02-20 13:20:00,69.92,69.96,69.86,69.93,15900.0,62.3178,62.3534,62.2643,62.3267,15900.0
2014-02-20 13:30:00,69.93,69.98,69.9,69.9,33300.0,62.3267,62.3713,62.3,62.3,33300.0
2014-02-20 13:40:00,69.9,69.9,69.84,69.89,9600.0,62.3,62.3,62.2465,62.291,9600.0
2014-02-20 13:50:00,69.88,69.92,69.82,69.86,7600.0,62.2821,62.3178,62.2287,62.2643,7600.0
2014-02-20 14:00:00,69.86,69.88,69.8,69.87,11000.0,62.2643,62.2821,62.2108,62.2732,11000.0
2014-02-20 14:10:00,69.87,69.9,69.8,69.89,10300.0,62.2732,62.3,62.2108,62.291,10300.0
2014-02-20 14:20:00,69.88,69.91,69.84,69.91,16000.0,62.2821,62.3089,62.2465,62.3089,16000.0
2014-02-20 14:30:00,69.94,69.94,69.87,69.92,7600.0,62.3356,62.3356,62.2732,62.3178,7600.0
2014-02-20 14:40:00,69.93,69.99,69.89,69.99,9200.0,62.3267,62.3802,62.291,62.3802,9200.0
2014-02-20 14:50:00,70.02,70.02,69.96,69.97,12000.0,62.4069,62.4069,62.3534,62.3623,12000.0
2014-02-20 15:00:00,69.97,70.01,69.94,69.97,15100.0,62.3623,62.398,62.3356,62.3623,15100.0
2014-02-20 15:10:00,69.98,69.99,69.92,69.97,10100.0,62.3713,62.3802,62.3178,62.3623,10100.0
2014-02-20 15:20:00,69.95,69.95,69.88,69.91,17600.0,62.3445,62.3445,62.2821,62.3089,17600.0
2014-02-20 15:30:00,69.88,69.94,69.83,69.84,42100.0,62.2821,62.3356,62.2376,62.2465,42100.0
2014-02-20 15:40:00,69.83,69.92,69.83,69.89,33800.0,62.2376,62.3178,62.2376,62.291,33800.0
2014-02-20 15:50:00,69.88,69.93,69.71,69.74,80600.0,62.2821,62.3267,62.1306,62.1573,80600.0
2014-02-21 09:30:00,68.95,69.47,68.17,68.95,119200.0,61.6763,62.1414,60.9785,61.6763,119200.0
2014-02-21 09:40:00,68.94,69.2,68.91,69.11,52100.0,61.6673,61.8999,61.6405,61.8194,52100.0
2014-02-21 09:50:00,69.09,69.2,68.82,68.86,50000.0,61.8015,61.8999,61.56,61.5958,50000.0
2014-02-21 10:00:00,68.86,68.98,68.76,68.84,37600.0,61.5958,61.7031,61.5063,61.5779,37600.0
2014-02-21 10:10:00,68.81,68.82,68.72,68.74,27200.0,61.551,61.56,61.4705,61.4884,27200.0
2014-02-21 10:20:00,68.73,68.8,68.63,68.72,75300.0,61.4795,61.5421,61.39,61.4705,75300.0
2014-02-21 10:30:00,68.72,68.85,68.69,68.85,31500.0,61.4705,61.5868,61.4437,61.5868,31500.0
2014-02-21 10:40:00,68.84,68.98,68.81,68.96,21100.0,61.5779,61.7031,61.551,61.6852,21100.0
2014-02-21 10:50:00,68.98,68.99,68.88,68.88,33600.0,61.7031,61.712,61.6136,61.6136,33600.0
2014-02-21 11:00:00,68.89,68.94,68.86,68.87,24100.0,61.6226,61.6673,61.5958,61.6047,24100.0
2014-02-21 11:10:00,68.88,68.98,68.87,68.9,22900.0,61.6136,61.7031,61.6047,61.6315,22900.0
2014-02-21 11:20:00,68.92,68.94,68.87,68.9,27900.0,61.6494,61.6673,61.6047,61.6315,27900.0
2014-02-21 11:30:00,68.89,68.91,68.8,68.81,25300.0,61.6226,61.6405,61.5421,61.551,25300.0
2014-02-21 11:40:00,68.81,68.88,68.81,68.88,30100.0,61.551,61.6136,61.551,61.6136,30100.0
2014-02-21 11:50:00,68.88,68.91,68.82,68.84,32500.0,61.6136,61.6405,61.56,61.5779,32500.0
2014-02-21 12:00:00,68.84,68.92,68.84,68.91,13200.0,61.5779,61.6494,61.5779,61.6405,13200.0
2014-02-21 12:10:00,68.91,68.93,68.86,68.89,15900.0,61.6405,61.6584,61.5958,61.6226,15900.0
2014-02-21 12:20:00,68.89,68.97,68.89,68.95,26200.0,61.6226,61.6941,61.6226,61.6763,26200.0
2014-02-21 12:30:00,68.95,68.97,68.88,68.91,16000.0,61.6763,61.6941,61.6136,61.6405,16000.0
2014-02-21 12:40:00,68.91,68.94,68.86,68.9,10000.0,61.6405,61.6673,61.5958,61.6315,10000.0
2014-02-21 12:50:00,68.9,68.97,68.87,68.9,16700.0,61.6315,61.6941,61.6047,61.6315,16700.0
2014-02-21 13:00:00,68.91,68.91,68.85,68.9,13900.0,61.6405,61.6405,61.5868,61.6315,13900.0
2014-02-21 13:10:00,68.9,68.92,68.86,68.92,16500.0,61.6315,61.6494,61.5958,61.6494,16500.0
2014-02-21 13:20:00,68.9,68.97,68.89,68.9,11100.0,61.6315,61.6941,61.6226,61.6315,11100.0
2014-02-21 13:30:00,68.89,68.95,68.86,68.92,31500.0,61.6226,61.6763,61.5958,61.6494,31500.0
2014-02-21 13:40:00,68.91,68.95,68.86,68.94,27900.0,61.6405,61.6763,61.5958,61.6673,27900.0
2014-02-21 13:50:00,68.93,69.09,68.93,69.05,11500.0,61.6584,61.8015,61.6584,61.7657,11500.0
2014-02-21 14:00:00,69.03,69.06,69.01,69.03,12600.0,61.7478,61.7747,61.7299,61.7478,12600.0
2014-02-21 14:10:00,69.04,69.14,68.99,69.09,15800.0,61.7568,61.8462,61.712,61.8015,15800.0
2014-02-21 14:20:00,69.13,69.16,69.08,69.08,11500.0,61.8373,61.8641,61.7925,61.7925,11500.0
2014-02-21 14:30:00,69.08,69.08,68.99,69.0,22700.0,61.7925,61.7925,61.712,61.721,22700.0
2014-02-21 14:40:00,69.02,69.07,69.0,69.06,12000.0,61.7389,61.7836,61.721,61.7747,12000.0
2014-02-21 14:50:00,69.06,69.17,69.04,69.11,17000.0,61.7747,61.873,61.7568,61.8194,17000.0
2014-02-21 15:00:00,69.11,69.13,69.03,69.13,34000.0,61.8194,61.8373,61.7478,61.8373,34000.0
2014-02-21 15:10:00,69.13,69.14,69.07,69.08,20300.0,61.8373,61.8462,61.7836,61.7925,20300.0
2014-02-21 15:20:00,69.09,69.09,69.03,69.06,32600.0,61.8015,61.8015,61.7478,61.7747,32600.0
2014-02-21 15:30:00,69.08,69.08,68.98,69.0,39600.0,61.7925,61.7925,61.7031,61.721,39600.0
2014-02-21 15:40:00,69.01,69.04,68.95,68.97,46800.0,61.7299,61.7568,61.6763,61.6941,46800.0
2014-02-21 15:50:00,68.96,68.97,68.85,68.89,58700.0,61.6852,61.6941,61.5868,61.6226,58700.0
2014-02-24 09:30:00,69.04,69.67,68.91,69.52,16400.0,61.7568,62.3203,61.6405,62.1861,16400.0
2014-02-24 09:40:00,69.5,69.79,69.46,69.63,9700.0,62.1682,62.4276,62.1325,62.2845,9700.0
2014-02-24 09:50:00,69.68,69.83,69.68,69.83,6200.0,62.3292,62.4634,62.3292,62.4634,6200.0
2014-02-24 10:00:00,69.88,69.94,69.78,69.88,28400.0,62.5081,62.5618,62.4187,62.5081,28400.0
2014-02-24 10:10:00,69.89,69.89,69.76,69.8,13100.0,62.5171,62.5171,62.4008,62.4366,13100.0
2014-02-24 10:20:00,69.84,69.93,69.78,69.93,12700.0,62.4724,62.5529,62.4187,62.5529,12700.0
2014-02-24 10:30:00,69.94,70.0,69.92,69.98,11600.0,62.5618,62.6155,62.5439,62.5976,11600.0
2014-02-24 10:40:00,69.96,70.08,69.95,70.03,8600.0,62.5797,62.687,62.5708,62.6423,8600.0
2014-02-24 10:50:00,70.06,70.07,70.02,70.03,6200.0,62.6692,62.6781,62.6334,62.6423,6200.0
2014-02-24 11:00:00,70.03,70.04,69.96,69.98,7500.0,62.6423,62.6513,62.5797,62.5976,7500.0
2014-02-24 11:10:00,70.0,70.05,69.96,69.98,6800.0,62.6155,62.6602,62.5797,62.5976,6800.0
2014-02-24 11:20:00,69.99,70.0,69.92,69.94,20300.0,62.6065,62.6155,62.5439,62.5618,20300.0
2014-02-24 11:30:00,69.97,70.1,69.97,70.06,12800.0,62.5887,62.7049,62.5887,62.6692,12800.0
2014-02-24 11:40:00,70.05,70.08,69.99,70.01,9600.0,62.6602,62.687,62.6065,62.6244,9600.0
2014-02-24 11:50:00,70.02,70.15,70.02,70.12,8400.0,62.6334,62.7497,62.6334,62.7228,8400.0
2014-02-24 12:00:00,70.15,70.16,70.1,70.14,5600.0,62.7497,62.7586,62.7049,62.7407,5600.0
2014-02-24 12:10:00,70.14,70.26,70.12,70.26,5400.0,62.7407,62.8481,62.7228,62.8481,5400.0
2014-02-24 12:20:00,70.25,70.26,70.17,70.17,11400.0,62.8391,62.8481,62.7676,62.7676,11400.0
2014-02-24 12:30:00,70.16,70.2,70.13,70.16,6300.0,62.7586,62.7944,62.7318,62.7586,6300.0
2014-02-24 12:40:00,70.16,70.16,70.08,70.11,4700.0,62.7586,62.7586,62.687,62.7139,4700.0
2014-02-24 12:50:00,70.09,70.16,70.09,70.12,8500.0,62.696,62.7586,62.696,62.7228,8500.0
2014-02-24 13:00:00,70.12,70.14,70.0,70.01,8200.0,62.7228,62.7407,62.6155,62.6244,8200.0
2014-02-24 13:10:00,70.0,70.05,69.99,70.03,5700.0,62.6155,62.6602,62.6065,62.6423,5700.0
2014-02-24 13:20:00,70.04,70.06,69.97,70.03,6900.0,62.6513,62.6692,62.5887,62.6423,6900.0
2014-02-24 13:30:00,70.02,70.04,69.96,69.98,7700.0,62.6334,62.6513,62.5797,62.5976,7700.0
2014-02-24 13:40:00,69.96,69.97,69.94,69.96,5800.0,62.5797,62.5887,62.5618,62.5797,5800.0
2014-02-24 13:50:00,69.95,69.95,69.89,69.92,6100.0,62.5708,62.5708,62.5171,62.5439,6100.0
2014-02-24 14:00:00,69.92,70.01,69.92,69.98,7700.0,62.5439,62.6244,62.5439,62.5976,7700.0
2014-02-24 14:10:00,69.99,70.0,69.95,69.97,6500.0,62.6065,62.6155,62.5708,62.5887,6500.0
2014-02-24 14:20:00,69.97,69.99,69.95,69.96,7200.0,62.5887,62.6065,62.5708,62.5797,7200.0
2014-02-24 14:30:00,69.96,69.97,69.92,69.96,6400.0,62.5797,62.5887,62.5439,62.5797,6400.0
2014-02-24 14:40:00,70.0,70.01,69.96,69.99,6400.0,62.6155,62.6244,62.5797,62.6065,6400.0
2014-02-24 14:50:00,70.0,70.02,69.9,69.9,7800.0,62.6155,62.6334,62.526,62.526,7800.0
2014-02-24 15:00:00,69.91,69.92,69.82,69.89,21600.0,62.535,62.5439,62.4545,62.5171,21600.0
2014-02-24 15:10:00,69.9,69.94,69.87,69.92,6400.0,62.526,62.5618,62.4992,62.5439,6400.0
2014-02-24 15:20:00,69.93,69.99,69.87,69.87,15500.0,62.5529,62.6065,62.4992,62.4992,15500.0
2014-02-24 15:30:00,69.87,70.0,69.85,69.98,16300.0,62.4992,62.6155,62.4813,62.5976,16300.0
2014-02-24 15:40:00,69.98,69.98,69.89,69.91,17500.0,62.5976,62.5976,62.5171,62.535,17500.0
2014-02-24 15:50:00,69.89,69.98,69.82,69.82,31800.0,62.5171,62.5976,62.4545,62.4545,31800.0
2014-02-25 09:30:00,69.86,70.08,69.65,69.73,9000.0,62.4903,62.687,62.3024,62.374,9000.0
2014-02-25 09:40:00,69.75,69.94,69.68,69.72,4600.0,62.3919,62.5618,62.3292,62.365,4600.0
2014-02-25 09:50:00,69.72,69.86,69.67,69.81,14500.0,62.365,62.4903,62.3203,62.4455,14500.0
2014-02-25 10:00:00,69.79,69.87,69.65,69.87,12100.0,62.4276,62.4992,62.3024,62.4992,12100.0
2014-02-25 10:10:00,69.87,69.95,69.75,69.95,5300.0,62.4992,62.5708,62.3919,62.5708,5300.0
2014-02-25 10:20:00,69.9,69.99,69.74,69.74,4700.0,62.526,62.6065,62.3829,62.3829,4700.0
2014-02-25 10:30:00,69.76,69.8,69.67,69.72,5900.0,62.4008,62.4366,62.3203,62.365,5900.0
2014-02-25 10:40:00,69.74,69.77,69.58,69.59,6900.0,62.3829,62.4098,62.2398,62.2487,6900.0
2014-02-25 10:50:00,69.59,69.59,69.5,69.57,5500.0,62.2487,62.2487,62.1682,62.2309,5500.0
2014-02-25 11:00:00,69.62,69.75,69.51,69.64,10800.0,62.2756,62.3919,62.1772,62.2935,10800.0
2014-02-25 11:10:00,69.62,69.81,69.62,69.76,4800.0,62.2756,62.4455,62.2756,62.4008,4800.0
2014-02-25 11:20:00,69.76,69.8,69.73,69.78,3900.0,62.4008,62.4366,62.374,62.4187,3900.0
2014-02-25 11:30:00,69.82,69.82,69.7,69.81,3800.0,62.4545,62.4545,62.3471,62.4455,3800.0
2014-02-25 11:40:00,69.79,69.81,69.71,69.71,3500.0,62.4276,62.4455,62.3561,62.3561,3500.0
2014-02-25 11:50:00,69.7,69.7,69.61,69.61,2900.0,62.3471,62.3471,62.2666,62.2666,2900.0
2014-02-25 12:00:00,69.64,69.69,69.6,69.65,4500.0,62.2935,62.3382,62.2577,62.3024,4500.0
2014-02-25 12:10:00,69.65,69.68,69.6,69.66,7900.0,62.3024,62.3292,62.2577,62.3114,7900.0
2014-02-25 12:20:00,69.64,69.67,69.61,69.62,1900.0,62.2935,62.3203,62.2666,62.2756,1900.0
2014-02-25 12:30:00,69.64,69.73,69.64,69.73,4100.0,62.2935,62.374,62.2935,62.374,4100.0
2014-02-25 12:40:00,69.74,69.77,69.69,69.74,2900.0,62.3829,62.4098,62.3382,62.3829,2900.0
2014-02-25 12:50:00,69.77,69.77,69.72,69.72,1900.0,62.4098,62.4098,62.365,62.365,1900.0
2014-02-25 13:00:00,69.69,69.74,69.62,69.74,3000.0,62.3382,62.3829,62.2756,62.3829,3000.0
2014-02-25 13:10:00,69.72,69.72,69.66,69.67,2600.0,62.365,62.365,62.3114,62.3203,2600.0
2014-02-25 13:20:00,69.69,69.73,69.63,69.66,2500.0,62.3382,62.374,62.2845,62.3114,2500.0
2014-02-25 13:30:00,69.69,69.7,69.64,69.65,2200.0,62.3382,62.3471,62.2935,62.3024,2200.0
2014-02-25 13:40:00,69.61,69.66,69.59,69.63,3200.0,62.2666,62.3114,62.2487,62.2845,3200.0
2014-02-25 13:50:00,69.64,69.73,69.61,69.63,3200.0,62.2935,62.374,62.2666,62.2845,3200.0
2014-02-25 14:00:00,69.62,69.68,69.48,69.6,6800.0,62.2756,62.3292,62.1503,62.2577,6800.0
2014-02-25 14:10:00,69.59,69.6,69.54,69.58,4500.0,62.2487,62.2577,62.204,62.2398,4500.0
2014-02-25 14:20:00,69.58,69.63,69.53,69.62,4700.0,62.2398,62.2845,62.1951,62.2756,4700.0
2014-02-25 14:30:00,69.62,69.63,69.54,69.58,3600.0,62.2756,62.2845,62.204,62.2398,3600.0
2014-02-25 14:40:00,69.59,69.65,69.55,69.57,3800.0,62.2487,62.3024,62.213,62.2309,3800.0
2014-02-25 14:50:00,69.54,69.61,69.52,69.55,5600.0,62.204,62.2666,62.1861,62.213,5600.0
2014-02-25 15:00:00,69.55,69.57,69.45,69.45,6300.0,62.213,62.2309,62.1235,62.1235,6300.0
2014-02-25 15:10:00,69.44,69.47,69.27,69.31,15200.0,62.1146,62.1414,61.9625,61.9983,15200.0
2014-02-25 15:20:00,69.29,69.33,69.25,69.26,12700.0,61.9804,62.0162,61.9446,61.9536,12700.0
2014-02-25 15:30:00,69.3,69.37,69.26,69.34,12200.0,61.9893,62.0519,61.9536,62.0251,12200.0
2014-02-25 15:40:00,69.36,69.4,69.23,69.38,30900.0,62.043,62.0788,61.9267,62.0609,30900.0
2014-02-25 15:50:00,69.4,69.55,69.36,69.54,111000.0,62.0788,62.213,62.043,62.204,111000.0
2014-02-26 09:30:00,69.75,70.13,69.75,70.11,13600.0,62.3919,62.7318,62.3919,62.7139,13600.0
2014-02-26 09:40:00,70.14,70.2,69.89,70.09,36300.0,62.7407,62.7944,62.5171,62.696,36300.0
2014-02-26 09:50:00,70.1,70.25,69.99,70.07,45600.0,62.7049,62.8391,62.6065,62.6781,45600.0
2014-02-26 10:00:00,70.08,70.27,70.06,70.06,25000.0,62.687,62.857,62.6692,62.6692,25000.0
2014-02-26 10:10:00,70.16,70.29,70.11,70.23,6800.0,62.7586,62.8749,62.7139,62.8212,6800.0
2014-02-26 10:20:00,70.24,70.41,70.24,70.41,4500.0,62.8302,62.9822,62.8302,62.9822,4500.0
2014-02-26 10:30:00,70.45,70.55,70.31,70.41,46300.0,63.018,63.1075,62.8928,62.9822,46300.0
2014-02-26 10:40:00,70.41,70.51,70.41,70.42,6000.0,62.9822,63.0717,62.9822,62.9912,6000.0
2014-02-26 10:50:00,70.43,70.46,70.21,70.43,46200.0,63.0001,63.027,62.8033,63.0001,46200.0
2014-02-26 11:00:00,70.46,70.46,70.04,70.08,75600.0,63.027,63.027,62.6513,62.687,75600.0
2014-02-26 11:10:00,70.08,70.1,69.99,70.08,3900.0,62.687,62.7049,62.6065,62.687,3900.0
2014-02-26 11:20:00,70.15,70.26,69.92,70.02,53100.0,62.7497,62.8481,62.5439,62.6334,53100.0
2014-02-26 11:30:00,70.05,70.06,70.02,70.02,1600.0,62.6602,62.6692,62.6334,62.6334,1600.0
2014-02-26 11:40:00,70.02,70.11,70.0,70.06,2000.0,62.6334,62.7139,62.6155,62.6692,2000.0
2014-02-26 11:50:00,70.07,70.2,70.06,70.19,5500.0,62.6781,62.7944,62.6692,62.7854,5500.0
2014-02-26 12:00:00,70.19,70.19,70.15,70.17,1800.0,62.7854,62.7854,62.7497,62.7676,1800.0
2014-02-26 12:10:00,70.17,70.25,70.0,70.0,26900.0,62.7676,62.8391,62.6155,62.6155,26900.0
2014-02-26 12:20:00,70.0,70.17,69.99,70.08,66300.0,62.6155,62.7676,62.6065,62.687,66300.0
2014-02-26 12:30:00,70.11,70.21,70.09,70.21,2100.0,62.7139,62.8033,62.696,62.8033,2100.0
2014-02-26 12:40:00,70.23,70.28,70.17,70.26,2800.0,62.8212,62.8659,62.7676,62.8481,2800.0
2014-02-26 12:50:00,70.25,70.28,70.2,70.28,2000.0,62.8391,62.8659,62.7944,62.8659,2000.0
2014-02-26 13:00:00,70.26,70.26,70.03,70.06,6900.0,62.8481,62.8481,62.6423,62.6692,6900.0
2014-02-26 13:10:00,70.05,70.12,70.02,70.05,13900.0,62.6602,62.7228,62.6334,62.6602,13900.0
2014-02-26 13:20:00,70.09,70.1,69.96,70.03,50900.0,62.696,62.7049,62.5797,62.6423,50900.0
2014-02-26 13:30:00,70.03,70.13,69.97,69.97,8100.0,62.6423,62.7318,62.5887,62.5887,8100.0
2014-02-26 13:40:00,70.0,70.15,70.0,70.07,3000.0,62.6155,62.7497,62.6155,62.6781,3000.0
2014-02-26 13:50:00,70.07,70.07,69.92,69.94,4900.0,62.6781,62.6781,62.5439,62.5618,4900.0
2014-02-26 14:00:00,69.98,70.02,69.9,69.9,5800.0,62.5976,62.6334,62.526,62.526,5800.0
2014-02-26 14:10:00,69.87,69.95,69.84,69.89,8000.0,62.4992,62.5708,62.4724,62.5171,8000.0
2014-02-26 14:20:00,69.86,69.95,69.76,69.81,8600.0,62.4903,62.5708,62.4008,62.4455,8600.0
2014-02-26 14:30:00,69.79,69.88,69.76,69.81,6300.0,62.4276,62.5081,62.4008,62.4455,6300.0
2014-02-26 14:40:00,69.84,69.89,69.77,69.82,7900.0,62.4724,62.5171,62.4098,62.4545,7900.0
2014-02-26 14:50:00,69.83,69.88,69.78,69.84,6800.0,62.4634,62.5081,62.4187,62.4724,6800.0
2014-02-26 15:00:00,69.86,69.9,69.81,69.85,9200.0,62.4903,62.526,62.4455,62.4813,9200.0
2014-02-26 15:10:00,69.85,69.94,69.77,69.82,7700.0,62.4813,62.5618,62.4098,62.4545,7700.0
2014-02-26 15:20:00,69.81,69.89,69.79,69.81,11400.0,62.4455,62.5171,62.4276,62.4455,11400.0
2014-02-26 15:30:00,69.81,69.91,69.77,69.84,14800.0,62.4455,62.535,62.4098,62.4724,14800.0
2014-02-26 15:40:00,69.84,69.9,69.8,69.84,22300.0,62.4724,62.526,62.4366,62.4724,22300.0
2014-02-26 15:50:00,69.8,69.89,69.79,69.83,32700.0,62.4366,62.5171,62.4276,62.4634,32700.0
2014-02-27 09:30:00,69.81,70.04,69.76,69.94,6100.0,62.4455,62.6513,62.4008,62.5618,6100.0
2014-02-27 09:40:00,70.01,70.05,69.98,70.01,7200.0,62.6244,62.6602,62.5976,62.6244,7200.0
2014-02-27 09:50:00,69.97,70.03,69.89,70.0,12500.0,62.5887,62.6423,62.5171,62.6155,12500.0
2014-02-27 10:00:00,70.05,70.12,69.92,69.93,27700.0,62.6602,62.7228,62.5439,62.5529,27700.0
2014-02-27 10:10:00,69.9,69.9,69.75,69.88,16700.0,62.526,62.526,62.3919,62.5081,16700.0
2014-02-27 10:20:00,69.89,69.99,69.87,69.91,5600.0,62.5171,62.6065,62.4992,62.535,5600.0
2014-02-27 10:30:00,69.9,70.0,69.85,69.95,2900.0,62.526,62.6155,62.4813,62.5708,2900.0
2014-02-27 10:40:00,69.96,69.98,69.82,69.83,2000.0,62.5797,62.5976,62.4545,62.4634,2000.0
2014-02-27 10:50:00,69.86,69.94,69.86,69.93,4400.0,62.4903,62.5618,62.4903,62.5529,4400.0
2014-02-27 11:00:00,69.94,70.05,69.86,70.0,23500.0,62.5618,62.6602,62.4903,62.6155,23500.0
2014-02-27 11:10:00,70.0,70.05,69.86,69.88,19200.0,62.6155,62.6602,62.4903,62.5081,19200.0
2014-02-27 11:20:00,69.88,70.23,69.88,70.23,72100.0,62.5081,62.8212,62.5081,62.8212,72100.0
2014-02-27 11:30:00,70.23,70.3,70.17,70.22,19300.0,62.8212,62.8838,62.7676,62.8123,19300.0
2014-02-27 11:40:00,70.22,70.27,70.21,70.24,3600.0,62.8123,62.857,62.8033,62.8302,3600.0
2014-02-27 11:50:00,70.26,70.26,70.14,70.19,7800.0,62.8481,62.8481,62.7407,62.7854,7800.0
2014-02-27 12:00:00,70.21,70.28,70.17,70.17,3900.0,62.8033,62.8659,62.7676,62.7676,3900.0
2014-02-27 12:10:00,70.17,70.23,70.09,70.11,21000.0,62.7676,62.8212,62.696,62.7139,21000.0
2014-02-27 12:20:00,70.16,70.16,70.07,70.08,1200.0,62.7586,62.7586,62.6781,62.687,1200.0
2014-02-27 12:30:00,70.06,70.06,69.99,70.0,4400.0,62.6692,62.6692,62.6065,62.6155,4400.0
2014-02-27 12:40:00,70.01,70.02,69.98,70.0,5300.0,62.6244,62.6334,62.5976,62.6155,5300.0
2014-02-27 12:50:00,69.99,70.01,69.99,70.01,8300.0,62.6065,62.6244,62.6065,62.6244,8300.0
2014-02-27 13:00:00,70.0,70.04,69.99,69.99,5200.0,62.6155,62.6513,62.6065,62.6065,5200.0
2014-02-27 13:10:00,69.97,70.01,69.97,69.99,1700.0,62.5887,62.6244,62.5887,62.6065,1700.0
2014-02-27 13:20:00,69.97,70.03,69.93,69.99,14200.0,62.5887,62.6423,62.5529,62.6065,14200.0
2014-02-27 13:30:00,69.98,70.06,69.95,70.03,5100.0,62.5976,62.6692,62.5708,62.6423,5100.0
2014-02-27 13:40:00,70.02,70.02,69.93,70.0,3000.0,62.6334,62.6334,62.5529,62.6155,3000.0
2014-02-27 13:50:00,70.0,70.01,69.96,69.97,900.0,62.6155,62.6244,62.5797,62.5887,900.0
2014-02-27 14:00:00,69.99,70.01,69.97,69.99,7200.0,62.6065,62.6244,62.5887,62.6065,7200.0
2014-02-27 14:10:00,69.99,70.01,69.98,69.99,4500.0,62.6065,62.6244,62.5976,62.6065,4500.0
2014-02-27 14:20:00,70.0,70.01,69.96,69.97,5400.0,62.6155,62.6244,62.5797,62.5887,5400.0
2014-02-27 14:30:00,69.96,70.0,69.96,69.97,4100.0,62.5797,62.6155,62.5797,62.5887,4100.0
2014-02-27 14:40:00,69.97,70.01,69.94,69.94,5500.0,62.5887,62.6244,62.5618,62.5618,5500.0
2014-02-27 14:50:00,69.97,70.01,69.97,69.98,5100.0,62.5887,62.6244,62.5887,62.5976,5100.0
2014-02-27 15:00:00,70.0,70.01,69.96,70.0,12700.0,62.6155,62.6244,62.5797,62.6155,12700.0
2014-02-27 15:10:00,69.98,70.01,69.96,69.97,9500.0,62.5976,62.6244,62.5797,62.5887,9500.0
2014-02-27 15:20:00,69.97,69.98,69.93,69.96,16800.0,62.5887,62.5976,62.5529,62.5797,16800.0
2014-02-27 15:30:00,69.95,69.98,69.94,69.95,7600.0,62.5708,62.5976,62.5618,62.5708,7600.0
2014-02-27 15:40:00,69.95,69.96,69.9,69.92,27300.0,62.5708,62.5797,62.526,62.5439,27300.0
2014-02-27 15:50:00,69.94,70.01,69.9,70.01,34700.0,62.5618,62.6244,62.526,62.6244,34700.0
2014-02-28 09:30:00,70.14,70.22,69.76,69.8,16800.0,62.7407,62.8123,62.4008,62.4366,16800.0
2014-02-28 09:40:00,69.82,70.05,69.82,69.96,11200.0,62.4545,62.6602,62.4545,62.5797,11200.0
2014-02-28 09:50:00,70.0,70.1,69.8,70.03,23700.0,62.6155,62.7049,62.4366,62.6423,23700.0
2014-02-28 10:00:00,70.03,70.3,69.91,70.02,30600.0,62.6423,62.8838,62.535,62.6334,30600.0
2014-02-28 10:10:00,70.03,70.06,69.84,69.87,15500.0,62.6423,62.6692,62.4724,62.4992,15500.0
2014-02-28 10:20:00,69.92,69.92,69.77,69.9,12800.0,62.5439,62.5439,62.4098,62.526,12800.0
2014-02-28 10:30:00,69.9,69.96,69.89,69.89,8400.0,62.526,62.5797,62.5171,62.5171,8400.0
2014-02-28 10:40:00,69.93,70.0,69.89,69.93,16000.0,62.5529,62.6155,62.5171,62.5529,16000.0
2014-02-28 10:50:00,69.93,69.97,69.89,69.94,5900.0,62.5529,62.5887,62.5171,62.5618,5900.0
2014-02-28 11:00:00,69.96,70.0,69.89,70.0,11400.0,62.5797,62.6155,62.5171,62.6155,11400.0
2014-02-28 11:10:00,70.0,70.05,69.99,70.0,7400.0,62.6155,62.6602,62.6065,62.6155,7400.0
2014-02-28 11:20:00,70.01,70.06,69.99,70.0,9400.0,62.6244,62.6692,62.6065,62.6155,9400.0
2014-02-28 11:30:00,70.05,70.12,70.04,70.12,2200.0,62.6602,62.7228,62.6513,62.7228,2200.0
2014-02-28 11:40:00,70.15,70.17,70.13,70.15,4900.0,62.7497,62.7676,62.7318,62.7497,4900.0
2014-02-28 11:50:00,70.16,70.27,70.16,70.2,6500.0,62.7586,62.857,62.7586,62.7944,6500.0
2014-02-28 12:00:00,70.2,70.21,70.16,70.18,3400.0,62.7944,62.8033,62.7586,62.7765,3400.0
2014-02-28 12:10:00,70.19,70.19,70.11,70.17,7000.0,62.7854,62.7854,62.7139,62.7676,7000.0
2014-02-28 12:20:00,70.2,70.21,70.18,70.2,1500.0,62.7944,62.8033,62.7765,62.7944,1500.0
2014-02-28 12:30:00,70.2,70.21,70.14,70.17,6200.0,62.7944,62.8033,62.7407,62.7676,6200.0
2014-02-28 12:40:00,70.17,70.2,70.17,70.19,2700.0,62.7676,62.7944,62.7676,62.7854,2700.0
2014-02-28 12:50:00,70.21,70.23,70.16,70.21,3600.0,62.8033,62.8212,62.7586,62.8033,3600.0
2014-02-28 13:00:00,70.21,70.23,70.2,70.2,1800.0,62.8033,62.8212,62.7944,62.7944,1800.0
2014-02-28 13:10:00,70.2,70.21,70.19,70.19,4000.0,62.7944,62.8033,62.7854,62.7854,4000.0
2014-02-28 13:20:00,70.21,70.23,70.17,70.21,7500.0,62.8033,62.8212,62.7676,62.8033,7500.0
2014-02-28 13:30:00,70.2,70.28,70.2,70.26,6600.0,62.7944,62.8659,62.7944,62.8481,6600.0
2014-02-28 13:40:00,70.27,70.29,70.16,70.2,4100.0,62.857,62.8749,62.7586,62.7944,4100.0
2014-02-28 13:50:00,70.21,70.21,70.14,70.14,4600.0,62.8033,62.8033,62.7407,62.7407,4600.0
2014-02-28 14:00:00,70.15,70.18,70.12,70.17,12800.0,62.7497,62.7765,62.7228,62.7676,12800.0
2014-02-28 14:10:00,70.16,70.19,70.13,70.15,8000.0,62.7586,62.7854,62.7318,62.7497,8000.0
2014-02-28 14:20:00,70.12,70.17,70.12,70.17,4500.0,62.7228,62.7676,62.7228,62.7676,4500.0
2014-02-28 14:30:00,70.18,70.18,70.09,70.09,11200.0,62.7765,62.7765,62.696,62.696,11200.0
2014-02-28 14:40:00,70.1,70.13,69.99,70.01,12000.0,62.7049,62.7318,62.6065,62.6244,12000.0
2014-02-28 14:50:00,70.0,70.02,69.92,69.96,10100.0,62.6155,62.6334,62.5439,62.5797,10100.0
2014-02-28 15:00:00,69.97,69.98,69.77,69.77,37400.0,62.5887,62.5976,62.4098,62.4098,37400.0
2014-02-28 15:10:00,69.75,69.93,69.74,69.92,24400.0,62.3919,62.5529,62.3829,62.5439,24400.0
2014-02-28 15:20:00,69.9,70.05,69.9,70.01,17800.0,62.526,62.6602,62.526,62.6244,17800.0
2014-02-28 15:30:00,70.04,70.16,70.03,70.07,18300.0,62.6513,62.7586,62.6423,62.6781,18300.0
2014-02-28 15:40:00,70.09,70.25,70.09,70.15,23000.0,62.696,62.8391,62.696,62.7497,23000.0
2014-02-28 15:50:00,70.14,70.19,70.03,70.05,72000.0,62.7407,62.7854,62.6423,62.6602,72000.0
2014-03-03 09:30:00,69.67,69.87,69.59,69.86,26900.0,62.3203,62.4992,62.2487,62.4903,26900.0
2014-03-03 09:40:00,69.78,69.89,69.7,69.7,4700.0,62.4187,62.5171,62.3471,62.3471,4700.0
2014-03-03 09:50:00,69.71,69.8,69.56,69.66,14400.0,62.3561,62.4366,62.2219,62.3114,14400.0
2014-03-03 10:00:00,69.76,69.8,69.49,69.55,13100.0,62.4008,62.4366,62.1593,62.213,13100.0
2014-03-03 10:10:00,69.52,69.52,69.23,69.41,6800.0,62.1861,62.1861,61.9267,62.0877,6800.0
2014-03-03 10:20:00,69.41,69.41,69.29,69.38,2200.0,62.0877,62.0877,61.9804,62.0609,2200.0
2014-03-03 10:30:00,69.35,69.39,69.27,69.34,2600.0,62.0341,62.0698,61.9625,62.0251,2600.0
2014-03-03 10:40:00,69.37,69.4,69.26,69.26,1500.0,62.0519,62.0788,61.9536,61.9536,1500.0
2014-03-03 10:50:00,69.34,69.38,69.26,69.35,4300.0,62.0251,62.0609,61.9536,62.0341,4300.0
2014-03-03 11:00:00,69.34,69.42,69.14,69.3,22200.0,62.0251,62.0967,61.8462,61.9893,22200.0
2014-03-03 11:10:00,69.3,69.33,69.26,69.33,2800.0,61.9893,62.0162,61.9536,62.0162,2800.0
2014-03-03 11:20:00,69.34,69.44,69.34,69.35,7700.0,62.0251,62.1146,62.0251,62.0341,7700.0
2014-03-03 11:30:00,69.33,69.41,69.3,69.38,4000.0,62.0162,62.0877,61.9893,62.0609,4000.0
2014-03-03 11:40:00,69.34,69.45,69.25,69.25,2800.0,62.0251,62.1235,61.9446,61.9446,2800.0
2014-03-03 11:50:00,69.27,69.35,69.21,69.21,9800.0,61.9625,62.0341,61.9088,61.9088,9800.0
2014-03-03 12:00:00,69.21,69.26,69.17,69.17,2800.0,61.9088,61.9536,61.873,61.873,2800.0
2014-03-03 12:10:00,69.21,69.38,69.16,69.27,6200.0,61.9088,62.0609,61.8641,61.9625,6200.0
2014-03-03 12:20:00,69.26,69.4,69.26,69.39,2900.0,61.9536,62.0788,61.9536,62.0698,2900.0
2014-03-03 12:30:00,69.38,69.52,69.38,69.48,9600.0,62.0609,62.1861,62.0609,62.1503,9600.0
2014-03-03 12:40:00,69.48,69.5,69.45,69.48,4700.0,62.1503,62.1682,62.1235,62.1503,4700.0
2014-03-03 12:50:00,69.48,69.51,69.43,69.51,3600.0,62.1503,62.1772,62.1056,62.1772,3600.0
2014-03-03 13:00:00,69.5,69.65,69.5,69.65,1400.0,62.1682,62.3024,62.1682,62.3024,1400.0
2014-03-03 13:10:00,69.65,69.65,69.59,69.65,3000.0,62.3024,62.3024,62.2487,62.3024,3000.0
2014-03-03 13:20:00,69.63,69.63,69.55,69.57,4300.0,62.2845,62.2845,62.213,62.2309,4300.0
2014-03-03 13:30:00,69.53,69.58,69.47,69.58,12500.0,62.1951,62.2398,62.1414,62.2398,12500.0
2014-03-03 13:40:00,69.56,69.62,69.53,69.55,6400.0,62.2219,62.2756,62.1951,62.213,6400.0
2014-03-03 13:50:00,69.54,69.68,69.53,69.63,4200.0,62.204,62.3292,62.1951,62.2845,4200.0
2014-03-03 14:00:00,69.66,69.66,69.63,69.65,3100.0,62.3114,62.3114,62.2845,62.3024,3100.0
2014-03-03 14:10:00,69.67,69.76,69.67,69.69,3900.0,62.3203,62.4008,62.3203,62.3382,3900.0
2014-03-03 14:20:00,69.69,69.72,69.62,69.62,3100.0,62.3382,62.365,62.2756,62.2756,3100.0
2014-03-03 14:30:00,69.62,69.73,69.52,69.73,9400.0,62.2756,62.374,62.1861,62.374,9400.0
2014-03-03 14:40:00,69.73,69.83,69.73,69.8,10800.0,62.374,62.4634,62.374,62.4366,10800.0
2014-03-03 14:50:00,69.82,69.83,69.69,69.7,7800.0,62.4545,62.4634,62.3382,62.3471,7800.0
2014-03-03 15:00:00,69.68,69.69,69.58,69.6,5400.0,62.3292,62.3382,62.2398,62.2577,5400.0
2014-03-03 15:10:00,69.57,69.58,69.5,69.56,8300.0,62.2309,62.2398,62.1682,62.2219,8300.0
2014-03-03 15:20:00,69.56,69.59,69.43,69.5,8600.0,62.2219,62.2487,62.1056,62.1682,8600.0
2014-03-03 15:30:00,69.51,69.58,69.5,69.54,4000.0,62.1772,62.2398,62.1682,62.204,4000.0
2014-03-03 15:40:00,69.53,69.62,69.48,69.5,9700.0,62.1951,62.2756,62.1503,62.1682,9700.0
2014-03-03 15:50:00,69.52,69.57,69.48,69.54,22600.0,62.1861,62.2309,62.1503,62.204,22600.0
2014-03-04 09:30:00,70.17,70.48,70.12,70.39,13500.0,62.7676,63.0449,62.7228,62.9643,13500.0
2014-03-04 09:40:00,70.37,70.41,70.21,70.3,9400.0,62.9465,62.9822,62.8033,62.8838,9400.0
2014-03-04 09:50:00,70.29,70.31,70.15,70.19,11300.0,62.8749,62.8928,62.7497,62.7854,11300.0
2014-03-04 10:00:00,70.25,70.31,69.98,70.09,41600.0,62.8391,62.8928,62.5976,62.696,41600.0
2014-03-04 10:10:00,70.14,70.27,70.14,70.21,4800.0,62.7407,62.857,62.7407,62.8033,4800.0
2014-03-04 10:20:00,70.25,70.33,70.22,70.23,10100.0,62.8391,62.9107,62.8123,62.8212,10100.0
2014-03-04 10:30:00,70.26,70.3,70.25,70.25,4900.0,62.8481,62.8838,62.8391,62.8391,4900.0
2014-03-04 10:40:00,70.28,70.32,70.23,70.31,3300.0,62.8659,62.9017,62.8212,62.8928,3300.0
2014-03-04 10:50:00,70.28,70.31,70.22,70.26,6400.0,62.8659,62.8928,62.8123,62.8481,6400.0
2014-03-04 11:00:00,70.25,70.29,70.2,70.23,4900.0,62.8391,62.8749,62.7944,62.8212,4900.0
2014-03-04 11:10:00,70.22,70.31,70.22,70.24,2300.0,62.8123,62.8928,62.8123,62.8302,2300.0
2014-03-04 11:20:00,70.3,70.3,70.15,70.16,5200.0,62.8838,62.8838,62.7497,62.7586,5200.0
2014-03-04 11:30:00,70.14,70.14,69.99,69.99,9800.0,62.7407,62.7407,62.6065,62.6065,9800.0
2014-03-04 11:40:00,69.99,70.04,69.98,70.02,4000.0,62.6065,62.6513,62.5976,62.6334,4000.0
2014-03-04 11:50:00,70.01,70.05,69.97,70.02,5300.0,62.6244,62.6602,62.5887,62.6334,5300.0
2014-03-04 12:00:00,70.03,70.05,70.0,70.0,3600.0,62.6423,62.6602,62.6155,62.6155,3600.0
2014-03-04 12:10:00,69.98,70.1,69.98,70.09,11000.0,62.5976,62.7049,62.5976,62.696,11000.0
2014-03-04 12:20:00,70.14,70.15,69.98,70.01,12200.0,62.7407,62.7497,62.5976,62.6244,12200.0
2014-03-04 12:30:00,70.0,70.04,69.98,70.04,9100.0,62.6155,62.6513,62.5976,62.6513,9100.0
2014-03-04 12:40:00,70.09,70.09,69.99,70.0,4200.0,62.696,62.696,62.6065,62.6155,4200.0
2014-03-04 12:50:00,70.01,70.03,69.98,70.03,3700.0,62.6244,62.6423,62.5976,62.6423,3700.0
2014-03-04 13:00:00,70.03,70.06,69.99,70.03,8600.0,62.6423,62.6692,62.6065,62.6423,8600.0
2014-03-04 13:10:00,70.01,70.05,69.98,70.02,18900.0,62.6244,62.6602,62.5976,62.6334,18900.0
2014-03-04 13:20:00,70.03,70.05,70.0,70.03,17700.0,62.6423,62.6602,62.6155,62.6423,17700.0
2014-03-04 13:30:00,70.04,70.09,70.0,70.09,21400.0,62.6513,62.696,62.6155,62.696,21400.0
2014-03-04 13:40:00,70.08,70.15,70.01,70.05,16700.0,62.687,62.7497,62.6244,62.6602,16700.0
2014-03-04 13:50:00,70.02,70.11,69.97,70.11,6900.0,62.6334,62.7139,62.5887,62.7139,6900.0
2014-03-04 14:00:00,70.14,70.14,70.01,70.11,8900.0,62.7407,62.7407,62.6244,62.7139,8900.0
2014-03-04 14:10:00,70.13,70.21,70.09,70.15,5600.0,62.7318,62.8033,62.696,62.7497,5600.0
2014-03-04 14:20:00,70.14,70.3,70.14,70.3,5000.0,62.7407,62.8838,62.7407,62.8838,5000.0
2014-03-04 14:30:00,70.3,70.4,70.26,70.36,36100.0,62.8838,62.9733,62.8481,62.9375,36100.0
2014-03-04 14:40:00,70.36,70.59,70.36,70.52,71400.0,62.9375,63.1432,62.9375,63.0806,71400.0
2014-03-04 14:50:00,70.47,70.7,70.47,70.67,8800.0,63.0359,63.2416,63.0359,63.2148,8800.0
2014-03-04 15:00:00,70.66,70.75,70.66,70.71,8600.0,63.2059,63.2864,63.2059,63.2506,8600.0
2014-03-04 15:10:00,70.72,70.79,70.7,70.78,11800.0,63.2595,63.3221,63.2416,63.3132,11800.0
2014-03-04 15:20:00,70.74,70.78,70.66,70.72,9100.0,63.2774,63.3132,63.2059,63.2595,9100.0
2014-03-04 15:30:00,70.72,70.74,70.64,70.69,18800.0,63.2595,63.2774,63.188,63.2327,18800.0
2014-03-04 15:40:00,70.66,70.77,70.66,70.67,14700.0,63.2059,63.3043,63.2059,63.2148,14700.0
2014-03-04 15:50:00,70.68,70.72,70.62,70.64,46600.0,63.2238,63.2595,63.1701,63.188,46600.0
2014-03-05 09:30:00,70.68,70.68,70.29,70.38,6700.0,63.2238,63.2238,62.8749,62.9554,6700.0
2014-03-05 09:40:00,70.34,70.69,70.34,70.63,3100.0,62.9196,63.2327,62.9196,63.179,3100.0
2014-03-05 09:50:00,70.56,70.65,70.36,70.36,2600.0,63.1164,63.1969,62.9375,62.9375,2600.0
2014-03-05 10:00:00,70.37,70.47,70.29,70.43,2500.0,62.9465,63.0359,62.8749,63.0001,2500.0
2014-03-05 10:10:00,70.4,70.4,70.31,70.35,1900.0,62.9733,62.9733,62.8928,62.9286,1900.0
2014-03-05 10:20:00,70.37,70.41,70.32,70.39,4200.0,62.9465,62.9822,62.9017,62.9643,4200.0
2014-03-05 10:30:00,70.39,70.43,70.37,70.37,2800.0,62.9643,63.0001,62.9465,62.9465,2800.0
2014-03-05 10:40:00,70.33,70.4,70.2,70.2,14900.0,62.9107,62.9733,62.7944,62.7944,14900.0
2014-03-05 10:50:00,70.23,70.3,70.23,70.26,4300.0,62.8212,62.8838,62.8212,62.8481,4300.0
2014-03-05 11:00:00,70.27,70.36,70.25,70.25,7400.0,62.857,62.9375,62.8391,62.8391,7400.0
2014-03-05 11:10:00,70.28,70.28,70.14,70.18,3800.0,62.8659,62.8659,62.7407,62.7765,3800.0
2014-03-05 11:20:00,70.21,70.22,70.12,70.12,6800.0,62.8033,62.8123,62.7228,62.7228,6800.0
2014-03-05 11:30:00,70.09,70.25,70.09,70.25,3900.0,62.696,62.8391,62.696,62.8391,3900.0
2014-03-05 11:40:00,70.22,70.22,70.12,70.17,4000.0,62.8123,62.8123,62.7228,62.7676,4000.0
2014-03-05 11:50:00,70.18,70.23,70.18,70.22,3200.0,62.7765,62.8212,62.7765,62.8123,3200.0
2014-03-05 12:00:00,70.23,70.23,70.19,70.19,2500.0,62.8212,62.8212,62.7854,62.7854,2500.0
2014-03-05 12:10:00,70.23,70.23,70.15,70.16,2600.0,62.8212,62.8212,62.7497,62.7586,2600.0
2014-03-05 12:20:00,70.16,70.2,70.15,70.19,3400.0,62.7586,62.7944,62.7497,62.7854,3400.0
2014-03-05 12:30:00,70.18,70.25,70.17,70.25,3100.0,62.7765,62.8391,62.7676,62.8391,3100.0
2014-03-05 12:40:00,70.25,70.26,70.17,70.25,3700.0,62.8391,62.8481,62.7676,62.8391,3700.0
2014-03-05 12:50:00,70.22,70.22,70.13,70.16,4700.0,62.8123,62.8123,62.7318,62.7586,4700.0
2014-03-05 13:00:00,70.14,70.14,70.06,70.11,3100.0,62.7407,62.7407,62.6692,62.7139,3100.0
2014-03-05 13:10:00,70.11,70.13,70.07,70.09,3800.0,62.7139,62.7318,62.6781,62.696,3800.0
2014-03-05 13:20:00,70.06,70.11,70.03,70.03,3500.0,62.6692,62.7139,62.6423,62.6423,3500.0
2014-03-05 13:30:00,70.03,70.09,69.97,69.98,5500.0,62.6423,62.696,62.5887,62.5976,5500.0
2014-03-05 13:40:00,69.99,70.0,69.94,69.95,6600.0,62.6065,62.6155,62.5618,62.5708,6600.0
2014-03-05 13:50:00,69.96,70.01,69.94,70.01,4100.0,62.5797,62.6244,62.5618,62.6244,4100.0
2014-03-05 14:00:00,70.03,70.06,69.99,70.02,7900.0,62.6423,62.6692,62.6065,62.6334,7900.0
2014-03-05 14:10:00,70.01,70.04,69.96,69.97,4200.0,62.6244,62.6513,62.5797,62.5887,4200.0
2014-03-05 14:20:00,70.0,70.06,70.0,70.04,3900.0,62.6155,62.6692,62.6155,62.6513,3900.0
2014-03-05 14:30:00,70.03,70.04,70.0,70.02,6000.0,62.6423,62.6513,62.6155,62.6334,6000.0
2014-03-05 14:40:00,70.02,70.03,69.98,69.98,4100.0,62.6334,62.6423,62.5976,62.5976,4100.0
2014-03-05 14:50:00,69.98,70.05,69.98,70.03,4600.0,62.5976,62.6602,62.5976,62.6423,4600.0
2014-03-05 15:00:00,70.04,70.07,69.98,69.99,5900.0,62.6513,62.6781,62.5976,62.6065,5900.0
2014-03-05 15:10:00,69.99,70.0,69.87,69.95,10200.0,62.6065,62.6155,62.4992,62.5708,10200.0
2014-03-05 15:20:00,69.97,70.03,69.88,69.91,34700.0,62.5887,62.6423,62.5081,62.535,34700.0
2014-03-05 15:30:00,69.89,69.92,69.79,69.79,10400.0,62.5171,62.5439,62.4276,62.4276,10400.0
2014-03-05 15:40:00,69.82,69.9,69.79,69.9,14100.0,62.4545,62.526,62.4276,62.526,14100.0
2014-03-05 15:50:00,69.9,69.93,69.8,69.9,24800.0,62.526,62.5529,62.4366,62.526,24800.0
2014-03-06 09:30:00,70.19,70.19,69.91,69.93,6300.0,62.7854,62.7854,62.535,62.5529,6300.0
2014-03-06 09:40:00,69.97,70.0,69.78,69.8,3700.0,62.5887,62.6155,62.4187,62.4366,3700.0
2014-03-06 09:50:00,69.81,70.12,69.76,70.09,5200.0,62.4455,62.7228,62.4008,62.696,5200.0
2014-03-06 10:00:00,70.12,70.12,69.95,70.05,5800.0,62.7228,62.7228,62.5708,62.6602,5800.0
2014-03-06 10:10:00,70.01,70.04,69.9,69.91,3400.0,62.6244,62.6513,62.526,62.535,3400.0
2014-03-06 10:20:00,69.92,70.08,69.9,70.03,13300.0,62.5439,62.687,62.526,62.6423,13300.0
2014-03-06 10:30:00,70.09,70.12,69.99,69.99,3800.0,62.696,62.7228,62.6065,62.6065,3800.0
2014-03-06 10:40:00,69.97,70.04,69.97,70.02,1200.0,62.5887,62.6513,62.5887,62.6334,1200.0
2014-03-06 10:50:00,70.05,70.05,69.97,70.01,12600.0,62.6602,62.6602,62.5887,62.6244,12600.0
2014-03-06 11:00:00,70.03,70.06,70.0,70.0,2100.0,62.6423,62.6692,62.6155,62.6155,2100.0
2014-03-06 11:10:00,70.03,70.19,70.03,70.12,6200.0,62.6423,62.7854,62.6423,62.7228,6200.0
2014-03-06 11:20:00,70.13,70.15,70.02,70.02,6500.0,62.7318,62.7497,62.6334,62.6334,6500.0
2014-03-06 11:30:00,70.02,70.04,69.97,69.98,4100.0,62.6334,62.6513,62.5887,62.5976,4100.0
2014-03-06 11:40:00,69.96,70.1,69.95,70.09,7300.0,62.5797,62.7049,62.5708,62.696,7300.0
2014-03-06 11:50:00,70.12,70.17,70.06,70.17,20600.0,62.7228,62.7676,62.6692,62.7676,20600.0
2014-03-06 12:00:00,70.17,70.29,70.14,70.14,11700.0,62.7676,62.8749,62.7407,62.7407,11700.0
2014-03-06 12:10:00,70.13,70.13,70.05,70.09,4700.0,62.7318,62.7318,62.6602,62.696,4700.0
2014-03-06 12:20:00,70.06,70.12,70.06,70.09,2600.0,62.6692,62.7228,62.6692,62.696,2600.0
2014-03-06 12:30:00,70.09,70.15,70.05,70.09,5600.0,62.696,62.7497,62.6602,62.696,5600.0
2014-03-06 12:40:00,70.09,70.09,70.05,70.09,3800.0,62.696,62.696,62.6602,62.696,3800.0
2014-03-06 12:50:00,70.09,70.12,70.01,70.02,12300.0,62.696,62.7228,62.6244,62.6334,12300.0
2014-03-06 13:00:00,70.03,70.07,70.02,70.07,3200.0,62.6423,62.6781,62.6334,62.6781,3200.0
2014-03-06 13:10:00,70.04,70.09,70.03,70.03,4900.0,62.6513,62.696,62.6423,62.6423,4900.0
2014-03-06 13:20:00,70.03,70.13,70.03,70.08,5300.0,62.6423,62.7318,62.6423,62.687,5300.0
2014-03-06 13:30:00,70.08,70.13,70.08,70.12,2000.0,62.687,62.7318,62.687,62.7228,2000.0
2014-03-06 13:40:00,70.13,70.14,70.03,70.03,4200.0,62.7318,62.7407,62.6423,62.6423,4200.0
2014-03-06 13:50:00,70.02,70.07,69.99,70.03,5300.0,62.6334,62.6781,62.6065,62.6423,5300.0
2014-03-06 14:00:00,70.03,70.1,70.0,70.1,3500.0,62.6423,62.7049,62.6155,62.7049,3500.0
2014-03-06 14:10:00,70.08,70.08,70.02,70.03,2900.0,62.687,62.687,62.6334,62.6423,2900.0
2014-03-06 14:20:00,70.04,70.18,70.03,70.15,5500.0,62.6513,62.7765,62.6423,62.7497,5500.0
2014-03-06 14:30:00,70.13,70.13,70.08,70.08,3300.0,62.7318,62.7318,62.687,62.687,3300.0
2014-03-06 14:40:00,70.09,70.2,70.07,70.16,9200.0,62.696,62.7944,62.6781,62.7586,9200.0
2014-03-06 14:50:00,70.19,70.22,70.19,70.22,2000.0,62.7854,62.8123,62.7854,62.8123,2000.0
2014-03-06 15:00:00,70.24,70.3,70.23,70.24,6800.0,62.8302,62.8838,62.8212,62.8302,6800.0
2014-03-06 15:10:00,70.25,70.34,70.25,70.32,4400.0,62.8391,62.9196,62.8391,62.9017,4400.0
2014-03-06 15:20:00,70.32,70.32,70.27,70.31,6600.0,62.9017,62.9017,62.857,62.8928,6600.0
2014-03-06 15:30:00,70.31,70.43,70.31,70.43,8400.0,62.8928,63.0001,62.8928,63.0001,8400.0
2014-03-06 15:40:00,70.42,70.43,70.32,70.32,15700.0,62.9912,63.0001,62.9017,62.9017,15700.0
2014-03-06 15:50:00,70.32,70.39,70.28,70.38,33200.0,62.9017,62.9643,62.8659,62.9554,33200.0
2014-03-07 09:30:00,70.63,70.9,70.5,70.71,13800.0,63.179,63.4205,63.0627,63.2506,13800.0
2014-03-07 09:40:00,70.8,70.97,70.74,70.77,5200.0,63.3311,63.4832,63.2774,63.3043,5200.0
2014-03-07 09:50:00,70.74,70.9,70.68,70.86,12300.0,63.2774,63.4205,63.2238,63.3848,12300.0
2014-03-07 10:00:00,70.82,71.01,70.79,71.01,6900.0,63.349,63.5189,63.3221,63.5189,6900.0
2014-03-07 10:10:00,71.01,71.15,70.97,71.08,28800.0,63.5189,63.6442,63.4832,63.5816,28800.0
2014-03-07 10:20:00,71.06,71.18,70.94,70.95,20600.0,63.5637,63.671,63.4563,63.4653,20600.0
2014-03-07 10:30:00,70.95,70.97,70.85,70.85,14100.0,63.4653,63.4832,63.3758,63.3758,14100.0
2014-03-07 10:40:00,70.86,70.86,70.68,70.71,15100.0,63.3848,63.3848,63.2238,63.2506,15100.0
2014-03-07 10:50:00,70.71,70.76,70.56,70.58,12600.0,63.2506,63.2953,63.1164,63.1343,12600.0
2014-03-07 11:00:00,70.62,70.62,70.39,70.57,14800.0,63.1701,63.1701,62.9643,63.1254,14800.0
2014-03-07 11:10:00,70.56,70.66,70.45,70.66,14600.0,63.1164,63.2059,63.018,63.2059,14600.0
2014-03-07 11:20:00,70.63,70.72,70.48,70.63,38600.0,63.179,63.2595,63.0449,63.179,38600.0
2014-03-07 11:30:00,70.63,70.8,70.61,70.78,11000.0,63.179,63.3311,63.1611,63.3132,11000.0
2014-03-07 11:40:00,70.81,70.87,70.76,70.78,12900.0,63.34,63.3937,63.2953,63.3132,12900.0
2014-03-07 11:50:00,70.78,70.84,70.65,70.84,11300.0,63.3132,63.3669,63.1969,63.3669,11300.0
2014-03-07 12:00:00,70.83,70.85,70.74,70.83,10200.0,63.3579,63.3758,63.2774,63.3579,10200.0
2014-03-07 12:10:00,70.83,70.87,70.76,70.76,11900.0,63.3579,63.3937,63.2953,63.2953,11900.0
2014-03-07 12:20:00,70.75,70.8,70.71,70.8,13900.0,63.2864,63.3311,63.2506,63.3311,13900.0
2014-03-07 12:30:00,70.8,70.8,70.62,70.62,8900.0,63.3311,63.3311,63.1701,63.1701,8900.0
2014-03-07 12:40:00,70.65,70.71,70.6,70.6,9600.0,63.1969,63.2506,63.1522,63.1522,9600.0
2014-03-07 12:50:00,70.6,70.71,70.58,70.66,9000.0,63.1522,63.2506,63.1343,63.2059,9000.0
2014-03-07 13:00:00,70.67,70.67,70.47,70.64,13900.0,63.2148,63.2148,63.0359,63.188,13900.0
2014-03-07 13:10:00,70.62,70.63,70.51,70.51,11800.0,63.1701,63.179,63.0717,63.0717,11800.0
2014-03-07 13:20:00,70.51,70.58,70.49,70.54,12200.0,63.0717,63.1343,63.0538,63.0985,12200.0
2014-03-07 13:30:00,70.55,70.6,70.43,70.48,15000.0,63.1075,63.1522,63.0001,63.0449,15000.0
2014-03-07 13:40:00,70.47,70.56,70.46,70.47,15800.0,63.0359,63.1164,63.027,63.0359,15800.0
2014-03-07 13:50:00,70.45,70.46,70.4,70.41,22400.0,63.018,63.027,62.9733,62.9822,22400.0
2014-03-07 14:00:00,70.39,70.41,70.29,70.29,15000.0,62.9643,62.9822,62.8749,62.8749,15000.0
2014-03-07 14:10:00,70.26,70.32,70.21,70.21,14900.0,62.8481,62.9017,62.8033,62.8033,14900.0
2014-03-07 14:20:00,70.2,70.33,70.14,70.29,16300.0,62.7944,62.9107,62.7407,62.8749,16300.0
2014-03-07 14:30:00,70.29,70.35,70.27,70.33,13600.0,62.8749,62.9286,62.857,62.9107,13600.0
2014-03-07 14:40:00,70.35,70.51,70.33,70.48,13300.0,62.9286,63.0717,62.9107,63.0449,13300.0
2014-03-07 14:50:00,70.5,70.58,70.46,70.56,17900.0,63.0627,63.1343,63.027,63.1164,17900.0
2014-03-07 15:00:00,70.56,70.58,70.51,70.53,15300.0,63.1164,63.1343,63.0717,63.0896,15300.0
2014-03-07 15:10:00,70.54,70.67,70.54,70.66,17300.0,63.0985,63.2148,63.0985,63.2059,17300.0
2014-03-07 15:20:00,70.66,70.75,70.59,70.69,55900.0,63.2059,63.2864,63.1432,63.2327,55900.0
2014-03-07 15:30:00,70.7,70.76,70.59,70.63,39700.0,63.2416,63.2953,63.1432,63.179,39700.0
2014-03-07 15:40:00,70.63,70.76,70.63,70.67,13000.0,63.179,63.2953,63.179,63.2148,13000.0
2014-03-07 15:50:00,70.65,70.79,70.65,70.75,46900.0,63.1969,63.3221,63.1969,63.2864,46900.0
2014-03-10 09:30:00,70.75,70.75,70.56,70.75,5800.0,63.2864,63.2864,63.1164,63.2864,5800.0
2014-03-10 09:40:00,70.78,70.82,70.67,70.82,1200.0,63.3132,63.349,63.2148,63.349,1200.0
2014-03-10 09:50:00,70.81,70.81,70.6,70.6,7600.0,63.34,63.34,63.1522,63.1522,7600.0
2014-03-10 10:00:00,70.6,70.63,70.44,70.45,6300.0,63.1522,63.179,63.0091,63.018,6300.0
2014-03-10 10:10:00,70.45,70.54,70.39,70.5,7400.0,63.018,63.0985,62.9643,63.0627,7400.0
2014-03-10 10:20:00,70.53,70.55,70.44,70.51,7900.0,63.0896,63.1075,63.0091,63.0717,7900.0
2014-03-10 10:30:00,70.47,70.54,70.43,70.49,6200.0,63.0359,63.0985,63.0001,63.0538,6200.0
2014-03-10 10:40:00,70.48,70.48,70.36,70.44,11800.0,63.0449,63.0449,62.9375,63.0091,11800.0
2014-03-10 10:50:00,70.47,70.47,70.36,70.37,4200.0,63.0359,63.0359,62.9375,62.9465,4200.0
2014-03-10 11:00:00,70.33,70.44,70.27,70.44,4200.0,62.9107,63.0091,62.857,63.0091,4200.0
2014-03-10 11:10:00,70.4,70.4,70.32,70.39,2400.0,62.9733,62.9733,62.9017,62.9643,2400.0
2014-03-10 11:20:00,70.33,70.6,70.33,70.6,19800.0,62.9107,63.1522,62.9107,63.1522,19800.0
2014-03-10 11:30:00,70.6,70.73,70.58,70.66,6900.0,63.1522,63.2685,63.1343,63.2059,6900.0
2014-03-10 11:40:00,70.67,70.7,70.64,70.68,4400.0,63.2148,63.2416,63.188,63.2238,4400.0
2014-03-10 11:50:00,70.67,70.67,70.59,70.62,4700.0,63.2148,63.2148,63.1432,63.1701,4700.0
2014-03-10 12:00:00,70.6,70.66,70.59,70.65,3700.0,63.1522,63.2059,63.1432,63.1969,3700.0
2014-03-10 12:10:00,70.67,70.77,70.63,70.77,13100.0,63.2148,63.3043,63.179,63.3043,13100.0
2014-03-10 12:20:00,70.79,70.82,70.75,70.78,4900.0,63.3221,63.349,63.2864,63.3132,4900.0
2014-03-10 12:30:00,70.8,70.82,70.75,70.78,5900.0,63.3311,63.349,63.2864,63.3132,5900.0
2014-03-10 12:40:00,70.74,70.78,70.7,70.76,6100.0,63.2774,63.3132,63.2416,63.2953,6100.0
2014-03-10 12:50:00,70.73,70.86,70.71,70.82,18900.0,63.2685,63.3848,63.2506,63.349,18900.0
2014-03-10 13:00:00,70.83,70.98,70.83,70.98,7000.0,63.3579,63.4921,63.3579,63.4921,7000.0
2014-03-10 13:10:00,70.98,70.98,70.89,70.95,6200.0,63.4921,63.4921,63.4116,63.4653,6200.0
2014-03-10 13:20:00,70.95,71.02,70.93,71.02,9300.0,63.4653,63.5279,63.4474,63.5279,9300.0
2014-03-10 13:30:00,71.01,71.01,70.88,70.93,10900.0,63.5189,63.5189,63.4027,63.4474,10900.0
2014-03-10 13:40:00,70.93,70.94,70.87,70.94,7500.0,63.4474,63.4563,63.3937,63.4563,7500.0
2014-03-10 13:50:00,70.93,70.95,70.87,70.88,5900.0,63.4474,63.4653,63.3937,63.4027,5900.0
2014-03-10 14:00:00,70.88,70.89,70.8,70.8,9500.0,63.4027,63.4116,63.3311,63.3311,9500.0
2014-03-10 14:10:00,70.79,70.84,70.79,70.8,15500.0,63.3221,63.3669,63.3221,63.3311,15500.0
2014-03-10 14:20:00,70.81,70.83,70.76,70.81,12600.0,63.34,63.3579,63.2953,63.34,12600.0
2014-03-10 14:30:00,70.81,70.81,70.75,70.77,4800.0,63.34,63.34,63.2864,63.3043,4800.0
2014-03-10 14:40:00,70.77,70.84,70.73,70.84,10900.0,63.3043,63.3669,63.2685,63.3669,10900.0
2014-03-10 14:50:00,70.83,70.84,70.77,70.81,22000.0,63.3579,63.3669,63.3043,63.34,22000.0
2014-03-10 15:00:00,70.79,70.82,70.77,70.81,15400.0,63.3221,63.349,63.3043,63.34,15400.0
2014-03-10 15:10:00,70.81,70.81,70.74,70.78,10200.0,63.34,63.34,63.2774,63.3132,10200.0
2014-03-10 15:20:00,70.76,70.83,70.74,70.83,24500.0,63.2953,63.3579,63.2774,63.3579,24500.0
2014-03-10 15:30:00,70.85,71.01,70.83,71.0,24200.0,63.3758,63.5189,63.3579,63.51,24200.0
2014-03-10 15:40:00,71.0,71.21,71.0,71.21,37200.0,63.51,63.6978,63.51,63.6978,37200.0
2014-03-10 15:50:00,71.24,71.25,71.16,71.25,102400.0,63.7247,63.7336,63.6531,63.7336,102400.0
2014-03-11 09:30:00,71.3,71.3,71.03,71.09,20000.0,63.7783,63.7783,63.5368,63.5905,20000.0
2014-03-11 09:40:00,71.07,71.15,71.07,71.14,7200.0,63.5726,63.6442,63.5726,63.6352,7200.0
2014-03-11 09:50:00,71.14,71.14,70.96,71.02,6700.0,63.6352,63.6352,63.4742,63.5279,6700.0
2014-03-11 10:00:00,71.01,71.07,70.86,70.96,7000.0,63.5189,63.5726,63.3848,63.4742,7000.0
2014-03-11 10:10:00,70.97,70.97,70.82,70.91,9400.0,63.4832,63.4832,63.349,63.4295,9400.0
2014-03-11 10:20:00,70.94,71.07,70.88,71.05,7800.0,63.4563,63.5726,63.4027,63.5547,7800.0
2014-03-11 10:30:00,71.09,71.27,71.09,71.19,5200.0,63.5905,63.7515,63.5905,63.68,5200.0
2014-03-11 10:40:00,71.19,71.23,71.15,71.15,13200.0,63.68,63.7157,63.6442,63.6442,13200.0
2014-03-11 10:50:00,71.17,71.29,71.17,71.26,10100.0,63.6621,63.7694,63.6621,63.7426,10100.0
2014-03-11 11:00:00,71.28,71.38,71.27,71.27,11000.0,63.7605,63.8499,63.7515,63.7515,11000.0
2014-03-11 11:10:00,71.28,71.45,71.28,71.43,9500.0,63.7605,63.9125,63.7605,63.8946,9500.0
2014-03-11 11:20:00,71.39,71.57,71.39,71.55,15500.0,63.8589,64.0199,63.8589,64.002,15500.0
2014-03-11 11:30:00,71.54,71.73,71.52,71.73,14200.0,63.993,64.163,63.9751,64.163,14200.0
2014-03-11 11:40:00,71.72,71.73,71.57,71.66,11900.0,64.154,64.163,64.0199,64.1004,11900.0
2014-03-11 11:50:00,71.66,71.81,71.66,71.76,22400.0,64.1004,64.2345,64.1004,64.1898,22400.0
2014-03-11 12:00:00,71.75,71.75,71.57,71.57,10000.0,64.1809,64.1809,64.0199,64.0199,10000.0
2014-03-11 12:10:00,71.56,71.56,71.42,71.45,7500.0,64.0109,64.0109,63.8857,63.9125,7500.0
2014-03-11 12:20:00,71.43,71.45,71.4,71.41,7800.0,63.8946,63.9125,63.8678,63.8767,7800.0
2014-03-11 12:30:00,71.4,71.41,71.34,71.41,6400.0,63.8678,63.8767,63.8141,63.8767,6400.0
2014-03-11 12:40:00,71.42,71.5,71.39,71.49,8300.0,63.8857,63.9572,63.8589,63.9483,8300.0
2014-03-11 12:50:00,71.49,71.56,71.49,71.51,12000.0,63.9483,64.0109,63.9483,63.9662,12000.0
2014-03-11 13:00:00,71.48,71.7,71.4,71.52,80400.0,63.9394,64.1361,63.8678,63.9751,80400.0
2014-03-11 13:10:00,71.53,71.64,71.52,71.57,40600.0,63.9841,64.0825,63.9751,64.0199,40600.0
2014-03-11 13:20:00,71.6,71.63,71.51,71.55,13800.0,64.0467,64.0735,63.9662,64.002,13800.0
2014-03-11 13:30:00,71.56,71.64,71.5,71.64,9400.0,64.0109,64.0825,63.9572,64.0825,9400.0
2014-03-11 13:40:00,71.65,71.71,71.63,71.69,12500.0,64.0914,64.1451,64.0735,64.1272,12500.0
2014-03-11 13:50:00,71.68,71.7,71.63,71.64,5100.0,64.1183,64.1361,64.0735,64.0825,5100.0
2014-03-11 14:00:00,71.64,71.64,71.45,71.45,5700.0,64.0825,64.0825,63.9125,63.9125,5700.0
2014-03-11 14:10:00,71.46,71.52,71.35,71.4,13000.0,63.9215,63.9751,63.8231,63.8678,13000.0
2014-03-11 14:20:00,71.39,71.39,71.29,71.35,7900.0,63.8589,63.8589,63.7694,63.8231,7900.0
2014-03-11 14:30:00,71.34,71.34,71.26,71.3,5900.0,63.8141,63.8141,63.7426,63.7783,5900.0
2014-03-11 14:40:00,71.3,71.34,71.28,71.32,9300.0,63.7783,63.8141,63.7605,63.7962,9300.0
2014-03-11 14:50:00,71.32,71.39,71.26,71.26,6700.0,63.7962,63.8589,63.7426,63.7426,6700.0
2014-03-11 15:00:00,71.23,71.23,71.14,71.16,9200.0,63.7157,63.7157,63.6352,63.6531,9200.0
2014-03-11 15:10:00,71.17,71.2,71.08,71.17,11500.0,63.6621,63.6889,63.5816,63.6621,11500.0
2014-03-11 15:20:00,71.17,71.27,71.16,71.17,11500.0,63.6621,63.7515,63.6531,63.6621,11500.0
2014-03-11 15:30:00,71.17,71.29,71.17,71.19,7900.0,63.6621,63.7694,63.6621,63.68,7900.0
2014-03-11 15:40:00,71.19,71.22,71.1,71.11,25900.0,63.68,63.7068,63.5994,63.6084,25900.0
2014-03-11 15:50:00,71.12,71.27,71.09,71.25,45300.0,63.6173,63.7515,63.5905,63.7336,45300.0
2014-03-12 09:30:00,70.73,71.1,70.73,71.08,31800.0,63.2685,63.5994,63.2685,63.5816,31800.0
2014-03-12 09:40:00,71.05,71.18,70.73,70.89,10300.0,63.5547,63.671,63.2685,63.4116,10300.0
2014-03-12 09:50:00,70.78,71.0,70.72,70.81,7100.0,63.3132,63.51,63.2595,63.34,7100.0
2014-03-12 10:00:00,70.8,70.96,70.75,70.93,9800.0,63.3311,63.4742,63.2864,63.4474,9800.0
2014-03-12 10:10:00,70.96,71.0,70.85,70.88,9600.0,63.4742,63.51,63.3758,63.4027,9600.0
2014-03-12 10:20:00,70.91,71.05,70.9,70.92,8800.0,63.4295,63.5547,63.4205,63.4384,8800.0
2014-03-12 10:30:00,70.93,71.06,70.93,71.0,7000.0,63.4474,63.5637,63.4474,63.51,7000.0
2014-03-12 10:40:00,70.97,71.05,70.93,71.02,21800.0,63.4832,63.5547,63.4474,63.5279,21800.0
2014-03-12 10:50:00,71.01,71.18,71.0,71.16,9400.0,63.5189,63.671,63.51,63.6531,9400.0
2014-03-12 11:00:00,71.18,71.31,71.15,71.3,9000.0,63.671,63.7873,63.6442,63.7783,9000.0
2014-03-12 11:10:00,71.28,71.34,71.2,71.3,9100.0,63.7605,63.8141,63.6889,63.7783,9100.0
2014-03-12 11:20:00,71.32,71.47,71.31,71.43,10600.0,63.7962,63.9304,63.7873,63.8946,10600.0
2014-03-12 11:30:00,71.46,71.51,71.37,71.4,8500.0,63.9215,63.9662,63.841,63.8678,8500.0
2014-03-12 11:40:00,71.41,71.52,71.4,71.5,8400.0,63.8767,63.9751,63.8678,63.9572,8400.0
2014-03-12 11:50:00,71.49,71.53,71.45,71.45,5400.0,63.9483,63.9841,63.9125,63.9125,5400.0
2014-03-12 12:00:00,71.44,71.51,71.4,71.51,5500.0,63.9036,63.9662,63.8678,63.9662,5500.0
2014-03-12 12:10:00,71.5,71.51,71.4,71.41,3800.0,63.9572,63.9662,63.8678,63.8767,3800.0
2014-03-12 12:20:00,71.42,71.47,71.34,71.38,4500.0,63.8857,63.9304,63.8141,63.8499,4500.0
2014-03-12 12:30:00,71.37,71.39,71.29,71.33,4600.0,63.841,63.8589,63.7694,63.8052,4600.0
2014-03-12 12:40:00,71.32,71.38,71.31,71.34,4400.0,63.7962,63.8499,63.7873,63.8141,4400.0
2014-03-12 12:50:00,71.32,71.49,71.32,71.49,7300.0,63.7962,63.9483,63.7962,63.9483,7300.0
2014-03-12 13:00:00,71.51,71.51,71.37,71.37,11400.0,63.9662,63.9662,63.841,63.841,11400.0
2014-03-12 13:10:00,71.36,71.41,71.26,71.41,6000.0,63.832,63.8767,63.7426,63.8767,6000.0
2014-03-12 13:20:00,71.4,71.47,71.4,71.46,8500.0,63.8678,63.9304,63.8678,63.9215,8500.0
2014-03-12 13:30:00,71.46,71.52,71.45,71.5,6500.0,63.9215,63.9751,63.9125,63.9572,6500.0
2014-03-12 13:40:00,71.5,71.62,71.48,71.6,17900.0,63.9572,64.0646,63.9394,64.0467,17900.0
2014-03-12 13:50:00,71.6,71.66,71.59,71.63,9700.0,64.0467,64.1004,64.0378,64.0735,9700.0
2014-03-12 14:00:00,71.63,71.71,71.62,71.68,11900.0,64.0735,64.1451,64.0646,64.1183,11900.0
2014-03-12 14:10:00,71.69,71.73,71.65,71.67,10700.0,64.1272,64.163,64.0914,64.1093,10700.0
2014-03-12 14:20:00,71.67,71.73,71.63,71.63,8500.0,64.1093,64.163,64.0735,64.0735,8500.0
2014-03-12 14:30:00,71.64,71.64,71.6,71.6,4900.0,64.0825,64.0825,64.0467,64.0467,4900.0
2014-03-12 14:40:00,71.6,71.67,71.6,71.65,11900.0,64.0467,64.1093,64.0467,64.0914,11900.0
2014-03-12 14:50:00,71.65,71.67,71.64,71.65,11900.0,64.0914,64.1093,64.0825,64.0914,11900.0
2014-03-12 15:00:00,71.67,71.79,71.65,71.75,22000.0,64.1093,64.2167,64.0914,64.1809,22000.0
2014-03-12 15:10:00,71.75,71.81,71.72,71.72,17300.0,64.1809,64.2345,64.154,64.154,17300.0
2014-03-12 15:20:00,71.72,71.72,71.65,71.65,10100.0,64.154,64.154,64.0914,64.0914,10100.0
2014-03-12 15:30:00,71.65,71.72,71.6,71.72,18700.0,64.0914,64.154,64.0467,64.154,18700.0
2014-03-12 15:40:00,71.73,71.92,71.71,71.91,39600.0,64.163,64.3329,64.1451,64.324,39600.0
2014-03-12 15:50:00,71.92,72.0,71.9,71.96,75900.0,64.3329,64.4045,64.3151,64.3687,75900.0
2014-03-13 09:30:00,72.0,72.34,71.93,72.03,21000.0,64.4045,64.7086,64.3419,64.4313,21000.0
2014-03-13 09:40:00,72.02,72.11,71.94,72.09,6800.0,64.4224,64.5029,64.3508,64.485,6800.0
2014-03-13 09:50:00,72.09,72.14,71.94,72.07,7300.0,64.485,64.5297,64.3508,64.4671,7300.0
2014-03-13 10:00:00,72.06,72.06,71.97,72.05,9600.0,64.4582,64.4582,64.3777,64.4492,9600.0
2014-03-13 10:10:00,72.04,72.52,72.01,72.52,62300.0,64.4403,64.8696,64.4134,64.8696,62300.0
2014-03-13 10:20:00,72.52,72.61,72.51,72.52,16900.0,64.8696,64.9502,64.8607,64.8696,16900.0
2014-03-13 10:30:00,72.54,72.65,72.51,72.51,22400.0,64.8875,64.9859,64.8607,64.8607,22400.0
2014-03-13 10:40:00,72.49,72.52,72.4,72.4,11600.0,64.8428,64.8696,64.7623,64.7623,11600.0
2014-03-13 10:50:00,72.38,72.48,72.27,72.31,9100.0,64.7444,64.8339,64.646,64.6818,9100.0
2014-03-13 11:00:00,72.34,72.4,72.3,72.37,23600.0,64.7086,64.7623,64.6729,64.7355,23600.0
2014-03-13 11:10:00,72.35,72.55,72.35,72.54,24800.0,64.7176,64.8965,64.7176,64.8875,24800.0
2014-03-13 11:20:00,72.54,72.54,72.26,72.26,12100.0,64.8875,64.8875,64.6371,64.6371,12100.0
2014-03-13 11:30:00,72.29,72.36,72.27,72.32,8400.0,64.6639,64.7265,64.646,64.6907,8400.0
2014-03-13 11:40:00,72.33,72.41,72.29,72.39,11000.0,64.6997,64.7712,64.6639,64.7534,11000.0
2014-03-13 11:50:00,72.36,72.48,72.32,72.44,12800.0,64.7265,64.8339,64.6907,64.7981,12800.0
2014-03-13 12:00:00,72.46,72.53,72.42,72.44,28100.0,64.816,64.8786,64.7802,64.7981,28100.0
2014-03-13 12:10:00,72.44,72.51,72.4,72.41,13000.0,64.7981,64.8607,64.7623,64.7712,13000.0
2014-03-13 12:20:00,72.39,72.39,72.25,72.3,19400.0,64.7534,64.7534,64.6281,64.6729,19400.0
2014-03-13 12:30:00,72.3,72.38,72.14,72.14,21400.0,64.6729,64.7444,64.5297,64.5297,21400.0
2014-03-13 12:40:00,72.13,72.24,72.12,72.21,14700.0,64.5208,64.6192,64.5118,64.5923,14700.0
2014-03-13 12:50:00,72.23,72.23,72.09,72.11,9200.0,64.6102,64.6102,64.485,64.5029,9200.0
2014-03-13 13:00:00,72.11,72.18,71.96,72.15,26200.0,64.5029,64.5655,64.3687,64.5387,26200.0
2014-03-13 13:10:00,72.16,72.41,72.16,72.34,23200.0,64.5476,64.7712,64.5476,64.7086,23200.0
2014-03-13 13:20:00,72.32,72.38,72.25,72.36,14600.0,64.6907,64.7444,64.6281,64.7265,14600.0
2014-03-13 13:30:00,72.31,72.34,72.14,72.14,15700.0,64.6818,64.7086,64.5297,64.5297,15700.0
2014-03-13 13:40:00,72.16,72.25,72.12,72.21,16500.0,64.5476,64.6281,64.5118,64.5923,16500.0
2014-03-13 13:50:00,72.2,72.22,72.07,72.17,10500.0,64.5834,64.6013,64.4671,64.5566,10500.0
2014-03-13 14:00:00,72.17,72.21,72.04,72.04,12300.0,64.5566,64.5923,64.4403,64.4403,12300.0
2014-03-13 14:10:00,72.03,72.08,71.96,72.03,9600.0,64.4313,64.4761,64.3687,64.4313,9600.0
2014-03-13 14:20:00,71.99,72.03,71.92,71.96,20600.0,64.3956,64.4313,64.3329,64.3687,20600.0
2014-03-13 14:30:00,71.99,72.03,71.93,71.95,12500.0,64.3956,64.4313,64.3419,64.3598,12500.0
2014-03-13 14:40:00,71.97,72.01,71.82,71.86,11600.0,64.3777,64.4134,64.2435,64.2793,11600.0
2014-03-13 14:50:00,71.85,71.87,71.74,71.77,11400.0,64.2703,64.2882,64.1719,64.1988,11400.0
2014-03-13 15:00:00,71.77,71.83,71.66,71.66,14800.0,64.1988,64.2524,64.1004,64.1004,14800.0
2014-03-13 15:10:00,71.67,71.76,71.59,71.61,20700.0,64.1093,64.1898,64.0378,64.0556,20700.0
2014-03-13 15:20:00,71.59,71.78,71.59,71.78,18700.0,64.0378,64.2077,64.0378,64.2077,18700.0
2014-03-13 15:30:00,71.78,71.81,71.68,71.81,26500.0,64.2077,64.2345,64.1183,64.2345,26500.0
2014-03-13 15:40:00,71.8,71.86,71.76,71.83,33200.0,64.2256,64.2793,64.1898,64.2524,33200.0
2014-03-13 15:50:00,71.82,71.86,71.65,71.68,73200.0,64.2435,64.2793,64.0914,64.1183,73200.0
2014-03-14 09:30:00,71.47,71.8,71.46,71.52,21800.0,63.9304,64.2256,63.9215,63.9751,21800.0
2014-03-14 09:40:00,71.53,71.76,71.49,71.59,8300.0,63.9841,64.1898,63.9483,64.0378,8300.0
2014-03-14 09:50:00,71.56,71.56,71.27,71.27,11600.0,64.0109,64.0109,63.7515,63.7515,11600.0
2014-03-14 10:00:00,71.29,71.44,71.28,71.44,11700.0,63.7694,63.9036,63.7605,63.9036,11700.0
2014-03-14 10:10:00,71.46,71.46,71.32,71.42,13600.0,63.9215,63.9215,63.7962,63.8857,13600.0
2014-03-14 10:20:00,71.41,71.53,71.4,71.51,10800.0,63.8767,63.9841,63.8678,63.9662,10800.0
2014-03-14 10:30:00,71.53,71.58,71.44,71.57,6300.0,63.9841,64.0288,63.9036,64.0199,6300.0
2014-03-14 10:40:00,71.57,71.63,71.48,71.48,9000.0,64.0199,64.0735,63.9394,63.9394,9000.0
2014-03-14 10:50:00,71.48,71.48,71.36,71.36,5100.0,63.9394,63.9394,63.832,63.832,5100.0
2014-03-14 11:00:00,71.4,71.42,71.25,71.25,5300.0,63.8678,63.8857,63.7336,63.7336,5300.0
2014-03-14 11:10:00,71.24,71.24,71.05,71.06,11000.0,63.7247,63.7247,63.5547,63.5637,11000.0
2014-03-14 11:20:00,71.06,71.09,70.92,71.02,15500.0,63.5637,63.5905,63.4384,63.5279,15500.0
2014-03-14 11:30:00,71.02,71.04,70.93,70.96,19200.0,63.5279,63.5458,63.4474,63.4742,19200.0
2014-03-14 11:40:00,71.03,71.28,71.0,71.28,31600.0,63.5368,63.7605,63.51,63.7605,31600.0
2014-03-14 11:50:00,71.3,71.42,71.24,71.37,9200.0,63.7783,63.8857,63.7247,63.841,9200.0
2014-03-14 12:00:00,71.38,71.38,71.23,71.24,8200.0,63.8499,63.8499,63.7157,63.7247,8200.0
2014-03-14 12:10:00,71.29,71.39,71.21,71.21,15000.0,63.7694,63.8589,63.6978,63.6978,15000.0
2014-03-14 12:20:00,71.2,71.29,71.11,71.12,6200.0,63.6889,63.7694,63.6084,63.6173,6200.0
2014-03-14 12:30:00,71.11,71.23,71.07,71.16,10100.0,63.6084,63.7157,63.5726,63.6531,10100.0
2014-03-14 12:40:00,71.13,71.32,71.11,71.31,15400.0,63.6263,63.7962,63.6084,63.7873,15400.0
2014-03-14 12:50:00,71.33,71.41,71.3,71.41,15700.0,63.8052,63.8767,63.7783,63.8767,15700.0
2014-03-14 13:00:00,71.41,71.56,71.34,71.36,13900.0,63.8767,64.0109,63.8141,63.832,13900.0
2014-03-14 13:10:00,71.41,71.41,71.37,71.4,4500.0,63.8767,63.8767,63.841,63.8678,4500.0
2014-03-14 13:20:00,71.39,71.39,71.31,71.34,5400.0,63.8589,63.8589,63.7873,63.8141,5400.0
2014-03-14 13:30:00,71.32,71.32,71.27,71.27,6900.0,63.7962,63.7962,63.7515,63.7515,6900.0
2014-03-14 13:40:00,71.28,71.28,71.19,71.2,7700.0,63.7605,63.7605,63.68,63.6889,7700.0
2014-03-14 13:50:00,71.2,71.29,71.2,71.29,5800.0,63.6889,63.7694,63.6889,63.7694,5800.0
2014-03-14 14:00:00,71.28,71.3,71.25,71.29,4700.0,63.7605,63.7783,63.7336,63.7694,4700.0
2014-03-14 14:10:00,71.29,71.32,71.25,71.29,4600.0,63.7694,63.7962,63.7336,63.7694,4600.0
2014-03-14 14:20:00,71.29,71.34,71.28,71.32,6300.0,63.7694,63.8141,63.7605,63.7962,6300.0
2014-03-14 14:30:00,71.31,71.31,71.22,71.26,8700.0,63.7873,63.7873,63.7068,63.7426,8700.0
2014-03-14 14:40:00,71.25,71.3,71.19,71.25,7300.0,63.7336,63.7783,63.68,63.7336,7300.0
2014-03-14 14:50:00,71.25,71.27,71.16,71.18,8900.0,63.7336,63.7515,63.6531,63.671,8900.0
2014-03-14 15:00:00,71.15,71.22,71.12,71.12,9900.0,63.6442,63.7068,63.6173,63.6173,9900.0
2014-03-14 15:10:00,71.14,71.15,71.05,71.05,6100.0,63.6352,63.6442,63.5547,63.5547,6100.0
2014-03-14 15:20:00,71.03,71.15,71.03,71.13,12000.0,63.5368,63.6442,63.5368,63.6263,12000.0
2014-03-14 15:30:00,71.12,71.18,71.08,71.09,16800.0,63.6173,63.671,63.5816,63.5905,16800.0
2014-03-14 15:40:00,71.09,71.14,70.99,71.0,18000.0,63.5905,63.6352,63.501,63.51,18000.0
2014-03-14 15:50:00,71.01,71.09,70.94,71.04,42200.0,63.5189,63.5905,63.4563,63.5458,42200.0
2014-03-17 09:30:00,71.28,71.66,71.13,71.66,9700.0,63.7605,64.1004,63.6263,64.1004,9700.0
2014-03-17 09:40:00,71.64,71.83,71.64,71.71,4600.0,64.0825,64.2524,64.0825,64.1451,4600.0
2014-03-17 09:50:00,71.69,71.73,71.55,71.65,12800.0,64.1272,64.163,64.002,64.0914,12800.0
2014-03-17 10:00:00,71.62,71.96,71.6,71.82,13300.0,64.0646,64.3687,64.0467,64.2435,13300.0
2014-03-17 10:10:00,71.85,71.87,71.72,71.83,11900.0,64.2703,64.2882,64.154,64.2524,11900.0
2014-03-17 10:20:00,71.81,71.84,71.64,71.67,10400.0,64.2345,64.2614,64.0825,64.1093,10400.0
2014-03-17 10:30:00,71.67,71.82,71.63,71.74,15900.0,64.1093,64.2435,64.0735,64.1719,15900.0
2014-03-17 10:40:00,71.74,71.78,71.56,71.56,6900.0,64.1719,64.2077,64.0109,64.0109,6900.0
2014-03-17 10:50:00,71.57,71.68,71.46,71.51,17000.0,64.0199,64.1183,63.9215,63.9662,17000.0
2014-03-17 11:00:00,71.53,71.72,71.51,71.56,5000.0,63.9841,64.154,63.9662,64.0109,5000.0
2014-03-17 11:10:00,71.56,71.56,71.45,71.51,2800.0,64.0109,64.0109,63.9125,63.9662,2800.0
2014-03-17 11:20:00,71.51,71.52,71.44,71.49,5800.0,63.9662,63.9751,63.9036,63.9483,5800.0
2014-03-17 11:30:00,71.53,71.55,71.43,71.47,12100.0,63.9841,64.002,63.8946,63.9304,12100.0
2014-03-17 11:40:00,71.48,71.54,71.45,71.48,5200.0,63.9394,63.993,63.9125,63.9394,5200.0
2014-03-17 11:50:00,71.48,71.49,71.44,71.48,11100.0,63.9394,63.9483,63.9036,63.9394,11100.0
2014-03-17 12:00:00,71.49,71.53,71.42,71.53,6800.0,63.9483,63.9841,63.8857,63.9841,6800.0
2014-03-17 12:10:00,71.49,71.62,71.49,71.61,4400.0,63.9483,64.0646,63.9483,64.0556,4400.0
2014-03-17 12:20:00,71.63,71.7,71.62,71.67,3300.0,64.0735,64.1361,64.0646,64.1093,3300.0
2014-03-17 12:30:00,71.73,71.73,71.59,71.6,7300.0,64.163,64.163,64.0378,64.0467,7300.0
2014-03-17 12:40:00,71.61,71.71,71.61,71.67,5600.0,64.0556,64.1451,64.0556,64.1093,5600.0
2014-03-17 12:50:00,71.66,71.74,71.64,71.69,9000.0,64.1004,64.1719,64.0825,64.1272,9000.0
2014-03-17 13:00:00,71.68,71.68,71.56,71.59,15100.0,64.1183,64.1183,64.0109,64.0378,15100.0
2014-03-17 13:10:00,71.59,71.66,71.52,71.59,9000.0,64.0378,64.1004,63.9751,64.0378,9000.0
2014-03-17 13:20:00,71.59,71.62,71.5,71.61,7600.0,64.0378,64.0646,63.9572,64.0556,7600.0
2014-03-17 13:30:00,71.66,71.68,71.54,71.55,5300.0,64.1004,64.1183,63.993,64.002,5300.0
2014-03-17 13:40:00,71.63,71.67,71.58,71.61,11400.0,64.0735,64.1093,64.0288,64.0556,11400.0
2014-03-17 13:50:00,71.6,71.68,71.58,71.63,11000.0,64.0467,64.1183,64.0288,64.0735,11000.0
2014-03-17 14:00:00,71.63,71.66,71.57,71.62,7900.0,64.0735,64.1004,64.0199,64.0646,7900.0
2014-03-17 14:10:00,71.61,71.63,71.52,71.55,9700.0,64.0556,64.0735,63.9751,64.002,9700.0
2014-03-17 14:20:00,71.59,71.69,71.59,71.69,9000.0,64.0378,64.1272,64.0378,64.1272,9000.0
2014-03-17 14:30:00,71.68,71.68,71.55,71.55,10200.0,64.1183,64.1183,64.002,64.002,10200.0
2014-03-17 14:40:00,71.53,71.63,71.51,71.54,8600.0,63.9841,64.0735,63.9662,63.993,8600.0
2014-03-17 14:50:00,71.56,71.64,71.53,71.6,7000.0,64.0109,64.0825,63.9841,64.0467,7000.0
2014-03-17 15:00:00,71.62,71.68,71.55,71.6,12900.0,64.0646,64.1183,64.002,64.0467,12900.0
2014-03-17 15:10:00,71.59,71.63,71.53,71.56,19100.0,64.0378,64.0735,63.9841,64.0109,19100.0
2014-03-17 15:20:00,71.56,71.58,71.49,71.52,11900.0,64.0109,64.0288,63.9483,63.9751,11900.0
2014-03-17 15:30:00,71.58,71.59,71.49,71.55,14900.0,64.0288,64.0378,63.9483,64.002,14900.0
2014-03-17 15:40:00,71.56,71.59,71.51,71.53,24800.0,64.0109,64.0378,63.9662,63.9841,24800.0
2014-03-17 15:50:00,71.54,71.59,71.49,71.54,40200.0,63.993,64.0378,63.9483,63.993,40200.0
2014-03-18 09:30:00,71.66,71.77,71.6,71.74,4400.0,64.1004,64.1988,64.0467,64.1719,4400.0
2014-03-18 09:40:00,71.9,71.98,71.81,71.98,3600.0,64.3151,64.3866,64.2345,64.3866,3600.0
2014-03-18 09:50:00,71.97,72.22,71.87,72.13,13500.0,64.3777,64.6013,64.2882,64.5208,13500.0
2014-03-18 10:00:00,72.21,72.25,72.15,72.15,4800.0,64.5923,64.6281,64.5387,64.5387,4800.0
2014-03-18 10:10:00,72.17,72.42,72.17,72.42,10600.0,64.5566,64.7802,64.5566,64.7802,10600.0
2014-03-18 10:20:00,72.45,72.48,72.41,72.48,12400.0,64.807,64.8339,64.7712,64.8339,12400.0
2014-03-18 10:30:00,72.48,72.6,72.47,72.6,7400.0,64.8339,64.9412,64.8249,64.9412,7400.0
2014-03-18 10:40:00,72.6,72.64,72.5,72.55,8700.0,64.9412,64.977,64.8518,64.8965,8700.0
2014-03-18 10:50:00,72.57,72.58,72.32,72.34,7000.0,64.9144,64.9233,64.6907,64.7086,7000.0
2014-03-18 11:00:00,72.27,72.37,72.25,72.26,13300.0,64.646,64.7355,64.6281,64.6371,13300.0
2014-03-18 11:10:00,72.28,72.41,72.23,72.4,8100.0,64.655,64.7712,64.6102,64.7623,8100.0
2014-03-18 11:20:00,72.41,72.47,72.41,72.46,2900.0,64.7712,64.8249,64.7712,64.816,2900.0
2014-03-18 11:30:00,72.42,72.54,72.42,72.49,5600.0,64.7802,64.8875,64.7802,64.8428,5600.0
2014-03-18 11:40:00,72.49,72.5,72.43,72.45,6500.0,64.8428,64.8518,64.7891,64.807,6500.0
2014-03-18 11:50:00,72.44,72.55,72.41,72.54,4500.0,64.7981,64.8965,64.7712,64.8875,4500.0
2014-03-18 12:00:00,72.54,72.61,72.54,72.6,18900.0,64.8875,64.9502,64.8875,64.9412,18900.0
2014-03-18 12:10:00,72.59,72.6,72.41,72.41,7800.0,64.9323,64.9412,64.7712,64.7712,7800.0
2014-03-18 12:20:00,72.4,72.49,72.35,72.45,4400.0,64.7623,64.8428,64.7176,64.807,4400.0
2014-03-18 12:30:00,72.44,72.5,72.4,72.49,4300.0,64.7981,64.8518,64.7623,64.8428,4300.0
2014-03-18 12:40:00,72.49,72.55,72.43,72.47,7800.0,64.8428,64.8965,64.7891,64.8249,7800.0
2014-03-18 12:50:00,72.44,72.5,72.39,72.43,4700.0,64.7981,64.8518,64.7534,64.7891,4700.0
2014-03-18 13:00:00,72.45,72.7,72.45,72.61,16400.0,64.807,65.0307,64.807,64.9502,16400.0
2014-03-18 13:10:00,72.63,72.63,72.52,72.54,3500.0,64.968,64.968,64.8696,64.8875,3500.0
2014-03-18 13:20:00,72.56,72.59,72.53,72.56,7000.0,64.9054,64.9323,64.8786,64.9054,7000.0
2014-03-18 13:30:00,72.56,72.59,72.52,72.56,6800.0,64.9054,64.9323,64.8696,64.9054,6800.0
2014-03-18 13:40:00,72.56,72.68,72.56,72.68,6000.0,64.9054,65.0128,64.9054,65.0128,6000.0
2014-03-18 13:50:00,72.65,72.73,72.65,72.7,8300.0,64.9859,65.0575,64.9859,65.0307,8300.0
2014-03-18 14:00:00,72.69,72.72,72.66,72.71,6500.0,65.0217,65.0485,64.9949,65.0396,6500.0
2014-03-18 14:10:00,72.73,72.78,72.68,72.7,7500.0,65.0575,65.1022,65.0128,65.0307,7500.0
2014-03-18 14:20:00,72.7,72.76,72.68,72.74,7000.0,65.0307,65.0843,65.0128,65.0664,7000.0
2014-03-18 14:30:00,72.76,72.78,72.66,72.68,8400.0,65.0843,65.1022,64.9949,65.0128,8400.0
2014-03-18 14:40:00,72.67,72.71,72.62,72.7,11900.0,65.0038,65.0396,64.9591,65.0307,11900.0
2014-03-18 14:50:00,72.71,72.74,72.65,72.71,7100.0,65.0396,65.0664,64.9859,65.0396,7100.0
2014-03-18 15:00:00,72.73,72.74,72.64,72.69,6800.0,65.0575,65.0664,64.977,65.0217,6800.0
2014-03-18 15:10:00,72.69,72.74,72.66,72.73,10000.0,65.0217,65.0664,64.9949,65.0575,10000.0
2014-03-18 15:20:00,72.73,72.78,72.69,72.75,12100.0,65.0575,65.1022,65.0217,65.0754,12100.0
2014-03-18 15:30:00,72.76,72.79,72.72,72.77,16300.0,65.0843,65.1112,65.0485,65.0933,16300.0
2014-03-18 15:40:00,72.77,72.78,72.7,72.74,23400.0,65.0933,65.1022,65.0307,65.0664,23400.0
2014-03-18 15:50:00,72.75,72.85,72.74,72.82,48100.0,65.0754,65.1648,65.0664,65.138,48100.0
2014-03-19 09:30:00,72.71,72.9,72.46,72.72,8100.0,65.0396,65.2096,64.816,65.0485,8100.0
2014-03-19 09:40:00,72.66,72.83,72.58,72.58,6500.0,64.9949,65.1469,64.9233,64.9233,6500.0
2014-03-19 09:50:00,72.56,72.73,72.56,72.71,7100.0,64.9054,65.0575,64.9054,65.0396,7100.0
2014-03-19 10:00:00,72.67,72.71,72.65,72.7,900.0,65.0038,65.0396,64.9859,65.0307,900.0
2014-03-19 10:10:00,72.71,72.8,72.71,72.74,2900.0,65.0396,65.1201,65.0396,65.0664,2900.0
2014-03-19 10:20:00,72.68,72.76,72.65,72.74,4200.0,65.0128,65.0843,64.9859,65.0664,4200.0
2014-03-19 10:30:00,72.72,72.73,72.65,72.65,18500.0,65.0485,65.0575,64.9859,64.9859,18500.0
2014-03-19 10:40:00,72.7,72.7,72.53,72.56,16100.0,65.0307,65.0307,64.8786,64.9054,16100.0
2014-03-19 10:50:00,72.56,72.59,72.48,72.48,4700.0,64.9054,64.9323,64.8339,64.8339,4700.0
2014-03-19 11:00:00,72.46,72.49,72.36,72.37,10700.0,64.816,64.8428,64.7265,64.7355,10700.0
2014-03-19 11:10:00,72.37,72.41,72.26,72.32,5100.0,64.7355,64.7712,64.6371,64.6907,5100.0
2014-03-19 11:20:00,72.32,72.34,72.22,72.29,6900.0,64.6907,64.7086,64.6013,64.6639,6900.0
2014-03-19 11:30:00,72.25,72.28,72.13,72.16,3700.0,64.6281,64.655,64.5208,64.5476,3700.0
2014-03-19 11:40:00,72.19,72.24,72.12,72.24,7300.0,64.5745,64.6192,64.5118,64.6192,7300.0
2014-03-19 11:50:00,72.2,72.25,72.2,72.25,4000.0,64.5834,64.6281,64.5834,64.6281,4000.0
2014-03-19 12:00:00,72.24,72.32,72.24,72.25,3200.0,64.6192,64.6907,64.6192,64.6281,3200.0
2014-03-19 12:10:00,72.24,72.25,72.16,72.16,4000.0,64.6192,64.6281,64.5476,64.5476,4000.0
2014-03-19 12:20:00,72.2,72.24,72.16,72.16,12300.0,64.5834,64.6192,64.5476,64.5476,12300.0
2014-03-19 12:30:00,72.16,72.2,72.11,72.11,4800.0,64.5476,64.5834,64.5029,64.5029,4800.0
2014-03-19 12:40:00,72.13,72.13,72.07,72.1,4200.0,64.5208,64.5208,64.4671,64.494,4200.0
2014-03-19 12:50:00,72.07,72.2,72.05,72.14,9900.0,64.4671,64.5834,64.4492,64.5297,9900.0
2014-03-19 13:00:00,72.17,72.26,72.13,72.13,13000.0,64.5566,64.6371,64.5208,64.5208,13000.0
2014-03-19 13:10:00,72.12,72.15,72.09,72.14,4500.0,64.5118,64.5387,64.485,64.5297,4500.0
2014-03-19 13:20:00,72.14,72.14,72.1,72.11,4200.0,64.5297,64.5297,64.494,64.5029,4200.0
2014-03-19 13:30:00,72.12,72.14,72.09,72.14,4400.0,64.5118,64.5297,64.485,64.5297,4400.0
2014-03-19 13:40:00,72.12,72.16,72.12,72.14,3900.0,64.5118,64.5476,64.5118,64.5297,3900.0
2014-03-19 13:50:00,72.14,72.16,71.87,71.89,14100.0,64.5297,64.5476,64.2882,64.3061,14100.0
2014-03-19 14:00:00,71.89,71.89,71.43,71.68,18300.0,64.3061,64.3061,63.8946,64.1183,18300.0
2014-03-19 14:10:00,71.69,71.76,71.62,71.73,12500.0,64.1272,64.1898,64.0646,64.163,12500.0
2014-03-19 14:20:00,71.71,71.81,71.7,71.76,9600.0,64.1451,64.2345,64.1361,64.1898,9600.0
2014-03-19 14:30:00,71.8,71.85,71.77,71.79,4000.0,64.2256,64.2703,64.1988,64.2167,4000.0
2014-03-19 14:40:00,71.8,71.81,71.67,71.67,6100.0,64.2256,64.2345,64.1093,64.1093,6100.0
2014-03-19 14:50:00,71.7,71.83,71.68,71.78,5500.0,64.1361,64.2524,64.1183,64.2077,5500.0
2014-03-19 15:00:00,71.78,71.81,71.35,71.35,9600.0,64.2077,64.2345,63.8231,63.8231,9600.0
2014-03-19 15:10:00,71.35,71.37,71.13,71.32,11100.0,63.8231,63.841,63.6263,63.7962,11100.0
2014-03-19 15:20:00,71.34,71.48,71.33,71.41,6300.0,63.8141,63.9394,63.8052,63.8767,6300.0
2014-03-19 15:30:00,71.41,71.6,71.41,71.55,8800.0,63.8767,64.0467,63.8767,64.002,8800.0
2014-03-19 15:40:00,71.56,71.72,71.53,71.63,20200.0,64.0109,64.154,63.9841,64.0735,20200.0
2014-03-19 15:50:00,71.63,71.65,71.51,71.56,49300.0,64.0735,64.0914,63.9662,64.0109,49300.0
2014-03-20 09:30:00,71.5,71.73,71.5,71.73,4400.0,63.9572,64.163,63.9572,64.163,4400.0
2014-03-20 09:40:00,71.75,71.84,71.51,71.51,3900.0,64.1809,64.2614,63.9662,63.9662,3900.0
2014-03-20 09:50:00,71.39,71.51,71.39,71.47,2100.0,63.8589,63.9662,63.8589,63.9304,2100.0
2014-03-20 10:00:00,71.46,71.69,71.4,71.69,9200.0,63.9215,64.1272,63.8678,64.1272,9200.0
2014-03-20 10:10:00,71.63,71.78,71.62,71.71,4000.0,64.0735,64.2077,64.0646,64.1451,4000.0
2014-03-20 10:20:00,71.68,71.71,71.59,71.61,3000.0,64.1183,64.1451,64.0378,64.0556,3000.0
2014-03-20 10:30:00,71.68,71.71,71.59,71.59,2100.0,64.1183,64.1451,64.0378,64.0378,2100.0
2014-03-20 10:40:00,71.6,71.69,71.6,71.65,3100.0,64.0467,64.1272,64.0467,64.0914,3100.0
2014-03-20 10:50:00,71.61,71.61,71.47,71.5,3800.0,64.0556,64.0556,63.9304,63.9572,3800.0
2014-03-20 11:00:00,71.53,71.54,71.43,71.47,3600.0,63.9841,63.993,63.8946,63.9304,3600.0
2014-03-20 11:10:00,71.48,71.5,71.36,71.38,7700.0,63.9394,63.9572,63.832,63.8499,7700.0
2014-03-20 11:20:00,71.39,71.4,71.34,71.4,2500.0,63.8589,63.8678,63.8141,63.8678,2500.0
2014-03-20 11:30:00,71.38,71.4,71.26,71.26,4400.0,63.8499,63.8678,63.7426,63.7426,4400.0
2014-03-20 11:40:00,71.27,71.34,71.24,71.31,3000.0,63.7515,63.8141,63.7247,63.7873,3000.0
2014-03-20 11:50:00,71.28,71.33,71.27,71.28,2200.0,63.7605,63.8052,63.7515,63.7605,2200.0
2014-03-20 12:00:00,71.3,71.31,71.21,71.21,5000.0,63.7783,63.7873,63.6978,63.6978,5000.0
2014-03-20 12:10:00,71.2,71.24,71.18,71.19,8200.0,63.6889,63.7247,63.671,63.68,8200.0
2014-03-20 12:20:00,71.22,71.36,71.21,71.34,4200.0,63.7068,63.832,63.6978,63.8141,4200.0
2014-03-20 12:30:00,71.34,71.4,71.34,71.38,6900.0,63.8141,63.8678,63.8141,63.8499,6900.0
2014-03-20 12:40:00,71.37,71.47,71.34,71.46,3300.0,63.841,63.9304,63.8141,63.9215,3300.0
2014-03-20 12:50:00,71.48,71.5,71.44,71.49,4200.0,63.9394,63.9572,63.9036,63.9483,4200.0
2014-03-20 13:00:00,71.5,71.61,71.49,71.59,5000.0,63.9572,64.0556,63.9483,64.0378,5000.0
2014-03-20 13:10:00,71.59,71.59,71.54,71.55,3400.0,64.0378,64.0378,63.993,64.002,3400.0
2014-03-20 13:20:00,71.57,71.58,71.46,71.46,4200.0,64.0199,64.0288,63.9215,63.9215,4200.0
2014-03-20 13:30:00,71.48,71.52,71.46,71.46,4600.0,63.9394,63.9751,63.9215,63.9215,4600.0
2014-03-20 13:40:00,71.44,71.5,71.4,71.49,6300.0,63.9036,63.9572,63.8678,63.9483,6300.0
2014-03-20 13:50:00,71.52,71.55,71.45,71.55,4700.0,63.9751,64.002,63.9125,64.002,4700.0
2014-03-20 14:00:00,71.56,71.59,71.49,71.59,4500.0,64.0109,64.0378,63.9483,64.0378,4500.0
2014-03-20 14:10:00,71.61,71.61,71.56,71.56,4400.0,64.0556,64.0556,64.0109,64.0109,4400.0
2014-03-20 14:20:00,71.59,71.76,71.59,71.76,12200.0,64.0378,64.1898,64.0378,64.1898,12200.0
2014-03-20 14:30:00,71.75,71.8,71.73,71.77,4800.0,64.1809,64.2256,64.163,64.1988,4800.0
2014-03-20 14:40:00,71.76,71.83,71.73,71.83,10400.0,64.1898,64.2524,64.163,64.2524,10400.0
2014-03-20 14:50:00,71.85,71.95,71.84,71.94,8800.0,64.2703,64.3598,64.2614,64.3508,8800.0
2014-03-20 15:00:00,71.94,71.94,71.82,71.86,9600.0,64.3508,64.3508,64.2435,64.2793,9600.0
2014-03-20 15:10:00,71.86,71.89,71.84,71.84,11700.0,64.2793,64.3061,64.2614,64.2614,11700.0
2014-03-20 15:20:00,71.84,71.85,71.78,71.78,13200.0,64.2614,64.2703,64.2077,64.2077,13200.0
2014-03-20 15:30:00,71.8,71.96,71.8,71.96,9300.0,64.2256,64.3687,64.2256,64.3687,9300.0
2014-03-20 15:40:00,71.92,71.99,71.9,71.99,23100.0,64.3329,64.3956,64.3151,64.3956,23100.0
2014-03-20 15:50:00,72.0,72.0,71.95,71.99,53700.0,64.4045,64.4045,64.3598,64.3956,53700.0
2014-03-21 09:30:00,72.52,72.59,72.06,72.16,137000.0,64.8696,64.9323,64.4582,64.5476,137000.0
2014-03-21 09:40:00,72.15,72.29,72.14,72.19,2700.0,64.5387,64.6639,64.5297,64.5745,2700.0
2014-03-21 09:50:00,72.18,72.31,72.18,72.18,5600.0,64.5655,64.6818,64.5655,64.5655,5600.0
2014-03-21 10:00:00,72.17,72.26,72.04,72.04,5400.0,64.5566,64.6371,64.4403,64.4403,5400.0
2014-03-21 10:10:00,72.03,72.14,71.99,71.99,7900.0,64.4313,64.5297,64.3956,64.3956,7900.0
2014-03-21 10:20:00,72.01,72.17,71.96,72.08,8100.0,64.4134,64.5566,64.3687,64.4761,8100.0
2014-03-21 10:30:00,72.09,72.27,72.03,72.03,7000.0,64.485,64.646,64.4313,64.4313,7000.0
2014-03-21 10:40:00,72.08,72.13,72.05,72.05,2500.0,64.4761,64.5208,64.4492,64.4492,2500.0
2014-03-21 10:50:00,72.1,72.13,72.06,72.13,7000.0,64.494,64.5208,64.4582,64.5208,7000.0
2014-03-21 11:00:00,72.17,72.17,72.06,72.08,5400.0,64.5566,64.5566,64.4582,64.4761,5400.0
2014-03-21 11:10:00,72.06,72.07,71.91,71.94,9000.0,64.4582,64.4671,64.324,64.3508,9000.0
2014-03-21 11:20:00,71.99,72.02,71.95,71.95,6000.0,64.3956,64.4224,64.3598,64.3598,6000.0
2014-03-21 11:30:00,71.95,72.01,71.95,71.98,5500.0,64.3598,64.4134,64.3598,64.3866,5500.0
2014-03-21 11:40:00,72.0,72.0,71.96,71.96,2300.0,64.4045,64.4045,64.3687,64.3687,2300.0
2014-03-21 11:50:00,71.98,72.0,71.9,71.9,10400.0,64.3866,64.4045,64.3151,64.3151,10400.0
2014-03-21 12:00:00,71.91,71.95,71.89,71.9,3600.0,64.324,64.3598,64.3061,64.3151,3600.0
2014-03-21 12:10:00,71.89,71.89,71.81,71.88,3100.0,64.3061,64.3061,64.2345,64.2972,3100.0
2014-03-21 12:20:00,71.88,71.9,71.82,71.84,5800.0,64.2972,64.3151,64.2435,64.2614,5800.0
2014-03-21 12:30:00,71.86,71.87,71.79,71.79,3400.0,64.2793,64.2882,64.2167,64.2167,3400.0
2014-03-21 12:40:00,71.79,71.84,71.71,71.71,6300.0,64.2167,64.2614,64.1451,64.1451,6300.0
2014-03-21 12:50:00,71.73,71.73,71.6,71.6,4400.0,64.163,64.163,64.0467,64.0467,4400.0
2014-03-21 13:00:00,71.61,71.67,71.61,71.64,3700.0,64.0556,64.1093,64.0556,64.0825,3700.0
2014-03-21 13:10:00,71.63,71.63,71.55,71.57,4700.0,64.0735,64.0735,64.002,64.0199,4700.0
2014-03-21 13:20:00,71.58,71.58,71.46,71.48,8600.0,64.0288,64.0288,63.9215,63.9394,8600.0
2014-03-21 13:30:00,71.48,71.59,71.48,71.57,6900.0,63.9394,64.0378,63.9394,64.0199,6900.0
2014-03-21 13:40:00,71.57,71.58,71.43,71.45,4800.0,64.0199,64.0288,63.8946,63.9125,4800.0
2014-03-21 13:50:00,71.46,71.54,71.46,71.49,5200.0,63.9215,63.993,63.9215,63.9483,5200.0
2014-03-21 14:00:00,71.47,71.58,71.45,71.58,5600.0,63.9304,64.0288,63.9125,64.0288,5600.0
2014-03-21 14:10:00,71.56,71.57,71.38,71.38,27000.0,64.0109,64.0199,63.8499,63.8499,27000.0
2014-03-21 14:20:00,71.38,71.38,71.26,71.26,9500.0,63.8499,63.8499,63.7426,63.7426,9500.0
2014-03-21 14:30:00,71.26,71.34,71.16,71.31,8400.0,63.7426,63.8141,63.6531,63.7873,8400.0
2014-03-21 14:40:00,71.31,71.44,71.31,71.4,11500.0,63.7873,63.9036,63.7873,63.8678,11500.0
2014-03-21 14:50:00,71.36,71.41,71.31,71.4,7200.0,63.832,63.8767,63.7873,63.8678,7200.0
2014-03-21 15:00:00,71.41,71.44,71.32,71.4,10800.0,63.8767,63.9036,63.7962,63.8678,10800.0
2014-03-21 15:10:00,71.41,71.48,71.37,71.37,9800.0,63.8767,63.9394,63.841,63.841,9800.0
2014-03-21 15:20:00,71.33,71.49,71.32,71.48,12600.0,63.8052,63.9483,63.7962,63.9394,12600.0
2014-03-21 15:30:00,71.48,71.48,71.28,71.28,14900.0,63.9394,63.9394,63.7605,63.7605,14900.0
2014-03-21 15:40:00,71.28,71.34,71.17,71.2,42800.0,63.7605,63.8141,63.6621,63.6889,42800.0
2014-03-21 15:50:00,71.19,71.25,71.19,71.22,76300.0,63.68,63.7336,63.68,63.7068,76300.0
2014-03-24 09:30:00,71.31,71.47,71.29,71.38,9100.0,63.7873,63.9304,63.7694,63.8499,9100.0
2014-03-24 09:40:00,71.29,71.29,71.0,71.02,3700.0,63.7694,63.7694,63.51,63.5279,3700.0
2014-03-24 09:50:00,71.04,71.17,71.02,71.17,4700.0,63.5458,63.6621,63.5279,63.6621,4700.0
2014-03-24 10:00:00,71.1,71.1,70.88,70.95,5600.0,63.5994,63.5994,63.4027,63.4653,5600.0
2014-03-24 10:10:00,70.93,70.93,70.76,70.78,4700.0,63.4474,63.4474,63.2953,63.3132,4700.0
2014-03-24 10:20:00,70.78,70.79,70.71,70.76,5800.0,63.3132,63.3221,63.2506,63.2953,5800.0
2014-03-24 10:30:00,70.72,70.72,70.53,70.62,6600.0,63.2595,63.2595,63.0896,63.1701,6600.0
2014-03-24 10:40:00,70.64,70.68,70.6,70.6,4800.0,63.188,63.2238,63.1522,63.1522,4800.0
2014-03-24 10:50:00,70.59,70.64,70.51,70.59,6300.0,63.1432,63.188,63.0717,63.1432,6300.0
2014-03-24 11:00:00,70.57,70.57,70.37,70.44,6100.0,63.1254,63.1254,62.9465,63.0091,6100.0
2014-03-24 11:10:00,70.45,70.6,70.4,70.6,7900.0,63.018,63.1522,62.9733,63.1522,7900.0
2014-03-24 11:20:00,70.59,70.63,70.52,70.58,14600.0,63.1432,63.179,63.0806,63.1343,14600.0
2014-03-24 11:30:00,70.53,70.57,70.48,70.53,5800.0,63.0896,63.1254,63.0449,63.0896,5800.0
2014-03-24 11:40:00,70.52,70.53,70.32,70.37,6200.0,63.0806,63.0896,62.9017,62.9465,6200.0
2014-03-24 11:50:00,70.34,70.44,70.26,70.43,7100.0,62.9196,63.0091,62.8481,63.0001,7100.0
2014-03-24 12:00:00,70.39,70.43,70.36,70.38,4400.0,62.9643,63.0001,62.9375,62.9554,4400.0
2014-03-24 12:10:00,70.38,70.39,70.3,70.33,5800.0,62.9554,62.9643,62.8838,62.9107,5800.0
2014-03-24 12:20:00,70.33,70.33,70.24,70.27,4100.0,62.9107,62.9107,62.8302,62.857,4100.0
2014-03-24 12:30:00,70.28,70.3,70.21,70.26,11600.0,62.8659,62.8838,62.8033,62.8481,11600.0
2014-03-24 12:40:00,70.26,70.26,70.17,70.23,4200.0,62.8481,62.8481,62.7676,62.8212,4200.0
2014-03-24 12:50:00,70.24,70.27,70.21,70.22,13000.0,62.8302,62.857,62.8033,62.8123,13000.0
2014-03-24 13:00:00,70.24,70.29,70.22,70.23,23500.0,62.8302,62.8749,62.8123,62.8212,23500.0
2014-03-24 13:10:00,70.23,70.25,70.22,70.23,8600.0,62.8212,62.8391,62.8123,62.8212,8600.0
2014-03-24 13:20:00,70.24,70.28,70.22,70.26,11600.0,62.8302,62.8659,62.8123,62.8481,11600.0
2014-03-24 13:30:00,70.29,70.44,70.29,70.36,6900.0,62.8749,63.0091,62.8749,62.9375,6900.0
2014-03-24 13:40:00,70.37,70.46,70.37,70.41,9500.0,62.9465,63.027,62.9465,62.9822,9500.0
2014-03-24 13:50:00,70.41,70.46,70.38,70.43,9800.0,62.9822,63.027,62.9554,63.0001,9800.0
2014-03-24 14:00:00,70.42,70.45,70.34,70.35,18300.0,62.9912,63.018,62.9196,62.9286,18300.0
2014-03-24 14:10:00,70.34,70.42,70.31,70.31,7400.0,62.9196,62.9912,62.8928,62.8928,7400.0
2014-03-24 14:20:00,70.32,70.42,70.31,70.41,7100.0,62.9017,62.9912,62.8928,62.9822,7100.0
2014-03-24 14:30:00,70.43,70.46,70.37,70.46,11700.0,63.0001,63.027,62.9465,63.027,11700.0
2014-03-24 14:40:00,70.48,70.62,70.48,70.58,10200.0,63.0449,63.1701,63.0449,63.1343,10200.0
2014-03-24 14:50:00,70.58,70.62,70.56,70.6,11200.0,63.1343,63.1701,63.1164,63.1522,11200.0
2014-03-24 15:00:00,70.61,70.62,70.56,70.57,8000.0,63.1611,63.1701,63.1164,63.1254,8000.0
2014-03-24 15:10:00,70.55,70.55,70.47,70.51,8000.0,63.1075,63.1075,63.0359,63.0717,8000.0
2014-03-24 15:20:00,70.5,70.6,70.48,70.58,19600.0,63.0627,63.1522,63.0449,63.1343,19600.0
2014-03-24 15:30:00,70.58,70.64,70.48,70.52,41100.0,63.1343,63.188,63.0449,63.0806,41100.0
2014-03-24 15:40:00,70.51,70.63,70.49,70.6,31100.0,63.0717,63.179,63.0538,63.1522,31100.0
2014-03-24 15:50:00,70.59,70.63,70.53,70.57,51300.0,63.1432,63.179,63.0896,63.1254,51300.0
2014-03-25 09:30:00,70.84,70.92,70.66,70.68,6000.0,63.3669,63.4384,63.2059,63.2238,6000.0
2014-03-25 09:40:00,70.66,70.7,70.48,70.67,8400.0,63.2059,63.2416,63.0449,63.2148,8400.0
2014-03-25 09:50:00,70.67,70.71,70.45,70.5,9100.0,63.2148,63.2506,63.018,63.0627,9100.0
2014-03-25 10:00:00,70.54,70.58,70.41,70.57,20700.0,63.0985,63.1343,62.9822,63.1254,20700.0
2014-03-25 10:10:00,70.59,70.69,70.46,70.46,13500.0,63.1432,63.2327,63.027,63.027,13500.0
2014-03-25 10:20:00,70.44,70.49,70.38,70.49,5600.0,63.0091,63.0538,62.9554,63.0538,5600.0
2014-03-25 10:30:00,70.5,70.5,70.38,70.4,6700.0,63.0627,63.0627,62.9554,62.9733,6700.0
2014-03-25 10:40:00,70.39,70.44,70.2,70.22,6800.0,62.9643,63.0091,62.7944,62.8123,6800.0
2014-03-25 10:50:00,70.17,70.2,70.12,70.16,7500.0,62.7676,62.7944,62.7228,62.7586,7500.0
2014-03-25 11:00:00,70.13,70.26,70.09,70.2,5700.0,62.7318,62.8481,62.696,62.7944,5700.0
2014-03-25 11:10:00,70.19,70.26,70.12,70.24,6900.0,62.7854,62.8481,62.7228,62.8302,6900.0
2014-03-25 11:20:00,70.26,70.29,70.13,70.18,14100.0,62.8481,62.8749,62.7318,62.7765,14100.0
2014-03-25 11:30:00,70.18,70.2,70.05,70.15,6600.0,62.7765,62.7944,62.6602,62.7497,6600.0
2014-03-25 11:40:00,70.13,70.18,70.05,70.09,7500.0,62.7318,62.7765,62.6602,62.696,7500.0
2014-03-25 11:50:00,70.08,70.08,69.89,70.01,15400.0,62.687,62.687,62.5171,62.6244,15400.0
2014-03-25 12:00:00,69.99,70.06,69.96,70.01,10900.0,62.6065,62.6692,62.5797,62.6244,10900.0
2014-03-25 12:10:00,70.02,70.02,69.9,69.95,14900.0,62.6334,62.6334,62.526,62.5708,14900.0
2014-03-25 12:20:00,69.95,69.96,69.83,69.88,12100.0,62.5708,62.5797,62.4634,62.5081,12100.0
2014-03-25 12:30:00,69.88,70.03,69.88,69.97,20700.0,62.5081,62.6423,62.5081,62.5887,20700.0
2014-03-25 12:40:00,69.99,70.07,69.94,69.98,12900.0,62.6065,62.6781,62.5618,62.5976,12900.0
2014-03-25 12:50:00,69.99,70.08,69.97,70.0,7200.0,62.6065,62.687,62.5887,62.6155,7200.0
2014-03-25 13:00:00,69.96,70.01,69.92,70.0,4500.0,62.5797,62.6244,62.5439,62.6155,4500.0
2014-03-25 13:10:00,69.98,70.0,69.87,69.93,6000.0,62.5976,62.6155,62.4992,62.5529,6000.0
2014-03-25 13:20:00,69.96,70.1,69.95,70.08,9700.0,62.5797,62.7049,62.5708,62.687,9700.0
2014-03-25 13:30:00,70.09,70.17,70.06,70.11,8700.0,62.696,62.7676,62.6692,62.7139,8700.0
2014-03-25 13:40:00,70.1,70.11,70.06,70.06,7700.0,62.7049,62.7139,62.6692,62.6692,7700.0
2014-03-25 13:50:00,70.07,70.12,70.01,70.06,20600.0,62.6781,62.7228,62.6244,62.6692,20600.0
2014-03-25 14:00:00,70.05,70.13,70.03,70.04,34900.0,62.6602,62.7318,62.6423,62.6513,34900.0
2014-03-25 14:10:00,70.05,70.09,70.02,70.06,25000.0,62.6602,62.696,62.6334,62.6692,25000.0
2014-03-25 14:20:00,70.06,70.13,70.05,70.12,32200.0,62.6692,62.7318,62.6602,62.7228,32200.0
2014-03-25 14:30:00,70.11,70.23,70.1,70.23,11000.0,62.7139,62.8212,62.7049,62.8212,11000.0
2014-03-25 14:40:00,70.26,70.33,70.19,70.26,6000.0,62.8481,62.9107,62.7854,62.8481,6000.0
2014-03-25 14:50:00,70.27,70.28,70.23,70.24,8300.0,62.857,62.8659,62.8212,62.8302,8300.0
2014-03-25 15:00:00,70.23,70.23,70.11,70.12,10900.0,62.8212,62.8212,62.7139,62.7228,10900.0
2014-03-25 15:10:00,70.11,70.18,70.1,70.18,11800.0,62.7139,62.7765,62.7049,62.7765,11800.0
2014-03-25 15:20:00,70.18,70.19,70.09,70.09,13100.0,62.7765,62.7854,62.696,62.696,13100.0
2014-03-25 15:30:00,70.06,70.16,70.06,70.11,24000.0,62.6692,62.7586,62.6692,62.7139,24000.0
2014-03-25 15:40:00,70.11,70.14,70.01,70.02,21400.0,62.7139,62.7407,62.6244,62.6334,21400.0
2014-03-25 15:50:00,70.01,70.07,69.99,70.05,50700.0,62.6244,62.6781,62.6065,62.6602,50700.0
2014-03-26 09:30:00,70.44,70.55,70.29,70.39,6000.0,63.0091,63.1075,62.8749,62.9643,6000.0
2014-03-26 09:40:00,70.46,70.6,70.22,70.39,6000.0,63.027,63.1522,62.8123,62.9643,6000.0
2014-03-26 09:50:00,70.44,70.46,70.22,70.22,3000.0,63.0091,63.027,62.8123,62.8123,3000.0
2014-03-26 10:00:00,70.22,70.33,70.14,70.31,15100.0,62.8123,62.9107,62.7407,62.8928,15100.0
2014-03-26 10:10:00,70.24,70.38,70.15,70.22,10200.0,62.8302,62.9554,62.7497,62.8123,10200.0
2014-03-26 10:20:00,70.23,70.28,70.13,70.28,8300.0,62.8212,62.8659,62.7318,62.8659,8300.0
2014-03-26 10:30:00,70.28,70.39,70.24,70.39,4600.0,62.8659,62.9643,62.8302,62.9643,4600.0
2014-03-26 10:40:00,70.36,70.36,70.15,70.15,2800.0,62.9375,62.9375,62.7497,62.7497,2800.0
2014-03-26 10:50:00,70.19,70.35,70.12,70.12,5600.0,62.7854,62.9286,62.7228,62.7228,5600.0
2014-03-26 11:00:00,70.14,70.28,70.14,70.25,2000.0,62.7407,62.8659,62.7407,62.8391,2000.0
2014-03-26 11:10:00,70.23,70.3,70.23,70.26,12100.0,62.8212,62.8838,62.8212,62.8481,12100.0
2014-03-26 11:20:00,70.22,70.23,70.0,70.09,21400.0,62.8123,62.8212,62.6155,62.696,21400.0
2014-03-26 11:30:00,70.06,70.06,69.97,69.97,5500.0,62.6692,62.6692,62.5887,62.5887,5500.0
2014-03-26 11:40:00,69.97,69.98,69.83,69.83,3500.0,62.5887,62.5976,62.4634,62.4634,3500.0
2014-03-26 11:50:00,69.88,69.98,69.85,69.91,9500.0,62.5081,62.5976,62.4813,62.535,9500.0
2014-03-26 12:00:00,69.9,69.9,69.73,69.81,14000.0,62.526,62.526,62.374,62.4455,14000.0
2014-03-26 12:10:00,69.79,69.87,69.75,69.84,3400.0,62.4276,62.4992,62.3919,62.4724,3400.0
2014-03-26 12:20:00,69.83,69.83,69.75,69.75,4000.0,62.4634,62.4634,62.3919,62.3919,4000.0
2014-03-26 12:30:00,69.78,69.83,69.73,69.75,12200.0,62.4187,62.4634,62.374,62.3919,12200.0
2014-03-26 12:40:00,69.75,69.84,69.75,69.82,4700.0,62.3919,62.4724,62.3919,62.4545,4700.0
2014-03-26 12:50:00,69.82,69.86,69.8,69.85,5300.0,62.4545,62.4903,62.4366,62.4813,5300.0
2014-03-26 13:00:00,69.84,69.86,69.75,69.81,9100.0,62.4724,62.4903,62.3919,62.4455,9100.0
2014-03-26 13:10:00,69.8,69.81,69.76,69.77,4100.0,62.4366,62.4455,62.4008,62.4098,4100.0
2014-03-26 13:20:00,69.8,69.81,69.68,69.68,18000.0,62.4366,62.4455,62.3292,62.3292,18000.0
2014-03-26 13:30:00,69.66,69.75,69.58,69.65,18200.0,62.3114,62.3919,62.2398,62.3024,18200.0
2014-03-26 13:40:00,69.64,69.65,69.56,69.58,5800.0,62.2935,62.3024,62.2219,62.2398,5800.0
2014-03-26 13:50:00,69.56,69.67,69.47,69.64,9100.0,62.2219,62.3203,62.1414,62.2935,9100.0
2014-03-26 14:00:00,69.63,69.67,69.5,69.65,8700.0,62.2845,62.3203,62.1682,62.3024,8700.0
2014-03-26 14:10:00,69.66,69.66,69.39,69.52,20900.0,62.3114,62.3114,62.0698,62.1861,20900.0
2014-03-26 14:20:00,69.51,69.72,69.5,69.72,6100.0,62.1772,62.365,62.1682,62.365,6100.0
2014-03-26 14:30:00,69.68,69.7,69.62,69.62,3700.0,62.3292,62.3471,62.2756,62.2756,3700.0
2014-03-26 14:40:00,69.64,69.71,69.63,69.67,7900.0,62.2935,62.3561,62.2845,62.3203,7900.0
2014-03-26 14:50:00,69.65,69.71,69.64,69.69,6000.0,62.3024,62.3561,62.2935,62.3382,6000.0
2014-03-26 15:00:00,69.68,69.68,69.6,69.65,6600.0,62.3292,62.3292,62.2577,62.3024,6600.0
2014-03-26 15:10:00,69.62,69.65,69.5,69.52,9400.0,62.2756,62.3024,62.1682,62.1861,9400.0
2014-03-26 15:20:00,69.56,69.57,69.41,69.47,14700.0,62.2219,62.2309,62.0877,62.1414,14700.0
2014-03-26 15:30:00,69.48,69.53,69.4,69.42,12100.0,62.1503,62.1951,62.0788,62.0967,12100.0
2014-03-26 15:40:00,69.46,69.46,69.27,69.31,19500.0,62.1325,62.1325,61.9625,61.9983,19500.0
2014-03-26 15:50:00,69.3,69.32,69.17,69.17,49100.0,61.9893,62.0072,61.873,61.873,49100.0
2014-03-27 09:30:00,69.29,69.29,69.01,69.1,9100.0,61.9804,61.9804,61.7299,61.8104,9100.0
2014-03-27 09:40:00,69.04,69.16,68.96,69.0,14800.0,61.7568,61.8641,61.6852,61.721,14800.0
2014-03-27 09:50:00,69.0,69.05,68.89,69.04,10100.0,61.721,61.7657,61.6226,61.7568,10100.0
2014-03-27 10:00:00,69.0,69.15,68.92,69.09,25300.0,61.721,61.8552,61.6494,61.8015,25300.0
2014-03-27 10:10:00,69.09,69.14,69.07,69.12,8700.0,61.8015,61.8462,61.7836,61.8283,8700.0
2014-03-27 10:20:00,69.15,69.15,69.01,69.03,12400.0,61.8552,61.8552,61.7299,61.7478,12400.0
2014-03-27 10:30:00,69.03,69.11,68.96,68.96,3700.0,61.7478,61.8194,61.6852,61.6852,3700.0
2014-03-27 10:40:00,68.96,69.03,68.91,69.0,6400.0,61.6852,61.7478,61.6405,61.721,6400.0
2014-03-27 10:50:00,68.98,69.0,68.84,68.95,4300.0,61.7031,61.721,61.5779,61.6763,4300.0
2014-03-27 11:00:00,68.98,68.98,68.77,68.77,6200.0,61.7031,61.7031,61.5152,61.5152,6200.0
2014-03-27 11:10:00,68.83,68.89,68.79,68.82,7300.0,61.5689,61.6226,61.5331,61.56,7300.0
2014-03-27 11:20:00,68.8,68.84,68.75,68.75,14200.0,61.5421,61.5779,61.4974,61.4974,14200.0
2014-03-27 11:30:00,68.75,68.82,68.75,68.77,8200.0,61.4974,61.56,61.4974,61.5152,8200.0
2014-03-27 11:40:00,68.75,68.81,68.74,68.81,10300.0,61.4974,61.551,61.4884,61.551,10300.0
2014-03-27 11:50:00,68.81,68.9,68.75,68.88,10200.0,61.551,61.6315,61.4974,61.6136,10200.0
2014-03-27 12:00:00,68.82,68.82,68.68,68.73,7700.0,61.56,61.56,61.4347,61.4795,7700.0
2014-03-27 12:10:00,68.73,68.81,68.69,68.71,8700.0,61.4795,61.551,61.4437,61.4616,8700.0
2014-03-27 12:20:00,68.72,68.82,68.72,68.76,7000.0,61.4705,61.56,61.4705,61.5063,7000.0
2014-03-27 12:30:00,68.79,68.83,68.76,68.82,5500.0,61.5331,61.5689,61.5063,61.56,5500.0
2014-03-27 12:40:00,68.83,68.86,68.77,68.82,6300.0,61.5689,61.5958,61.5152,61.56,6300.0
2014-03-27 12:50:00,68.8,68.81,68.78,68.8,7800.0,61.5421,61.551,61.5242,61.5421,7800.0
2014-03-27 13:00:00,68.8,68.91,68.8,68.9,5600.0,61.5421,61.6405,61.5421,61.6315,5600.0
2014-03-27 13:10:00,68.88,68.88,68.76,68.79,5400.0,61.6136,61.6136,61.5063,61.5331,5400.0
2014-03-27 13:20:00,68.79,68.84,68.78,68.8,5100.0,61.5331,61.5779,61.5242,61.5421,5100.0
2014-03-27 13:30:00,68.78,68.78,68.69,68.69,3800.0,61.5242,61.5242,61.4437,61.4437,3800.0
2014-03-27 13:40:00,68.72,68.75,68.51,68.55,15800.0,61.4705,61.4974,61.2827,61.3185,15800.0
2014-03-27 13:50:00,68.54,68.67,68.54,68.67,4000.0,61.3095,61.4258,61.3095,61.4258,4000.0
2014-03-27 14:00:00,68.68,68.68,68.54,68.55,9900.0,61.4347,61.4347,61.3095,61.3185,9900.0
2014-03-27 14:10:00,68.55,68.6,68.48,68.49,6500.0,61.3185,61.3632,61.2558,61.2648,6500.0
2014-03-27 14:20:00,68.49,68.67,68.49,68.64,7300.0,61.2648,61.4258,61.2648,61.399,7300.0
2014-03-27 14:30:00,68.67,68.68,68.58,68.6,6600.0,61.4258,61.4347,61.3453,61.3632,6600.0
2014-03-27 14:40:00,68.63,68.7,68.63,68.7,2300.0,61.39,61.4526,61.39,61.4526,2300.0
2014-03-27 14:50:00,68.68,68.73,68.63,68.71,7200.0,61.4347,61.4795,61.39,61.4616,7200.0
2014-03-27 15:00:00,68.72,68.72,68.66,68.69,5200.0,61.4705,61.4705,61.4168,61.4437,5200.0
2014-03-27 15:10:00,68.7,68.75,68.63,68.63,8200.0,61.4526,61.4974,61.39,61.39,8200.0
2014-03-27 15:20:00,68.64,68.76,68.64,68.73,65000.0,61.399,61.5063,61.399,61.4795,65000.0
2014-03-27 15:30:00,68.72,68.78,68.69,68.78,13000.0,61.4705,61.5242,61.4437,61.5242,13000.0
2014-03-27 15:40:00,68.78,68.78,68.66,68.67,16700.0,61.5242,61.5242,61.4168,61.4258,16700.0
2014-03-27 15:50:00,68.67,68.72,68.61,68.68,59000.0,61.4258,61.4705,61.3721,61.4347,59000.0
2014-03-28 09:30:00,68.85,69.2,68.8,69.14,15600.0,61.5868,61.8999,61.5421,61.8462,15600.0
2014-03-28 09:40:00,69.26,69.37,69.08,69.1,10300.0,61.9536,62.0519,61.7925,61.8104,10300.0
2014-03-28 09:50:00,69.13,69.25,69.09,69.16,14400.0,61.8373,61.9446,61.8015,61.8641,14400.0
2014-03-28 10:00:00,69.29,69.31,69.03,69.07,31700.0,61.9804,61.9983,61.7478,61.7836,31700.0
2014-03-28 10:10:00,69.06,69.11,68.95,68.95,35900.0,61.7747,61.8194,61.6763,61.6763,35900.0
2014-03-28 10:20:00,68.91,69.04,68.88,68.96,8800.0,61.6405,61.7568,61.6136,61.6852,8800.0
2014-03-28 10:30:00,68.98,69.04,68.92,69.0,11500.0,61.7031,61.7568,61.6494,61.721,11500.0
2014-03-28 10:40:00,69.01,69.05,68.98,68.99,4600.0,61.7299,61.7657,61.7031,61.712,4600.0
2014-03-28 10:50:00,68.98,69.03,68.95,68.99,8800.0,61.7031,61.7478,61.6763,61.712,8800.0
2014-03-28 11:00:00,69.0,69.01,68.96,68.99,5600.0,61.721,61.7299,61.6852,61.712,5600.0
2014-03-28 11:10:00,68.98,68.98,68.92,68.95,6600.0,61.7031,61.7031,61.6494,61.6763,6600.0
2014-03-28 11:20:00,68.98,68.98,68.87,68.87,7200.0,61.7031,61.7031,61.6047,61.6047,7200.0
2014-03-28 11:30:00,68.87,68.94,68.87,68.88,5900.0,61.6047,61.6673,61.6047,61.6136,5900.0
2014-03-28 11:40:00,68.89,68.91,68.8,68.83,4200.0,61.6226,61.6405,61.5421,61.5689,4200.0
2014-03-28 11:50:00,68.85,68.92,68.83,68.9,5000.0,61.5868,61.6494,61.5689,61.6315,5000.0
2014-03-28 12:00:00,68.9,68.94,68.83,68.84,8000.0,61.6315,61.6673,61.5689,61.5779,8000.0
2014-03-28 12:10:00,68.89,68.89,68.8,68.82,3500.0,61.6226,61.6226,61.5421,61.56,3500.0
2014-03-28 12:20:00,68.86,68.86,68.77,68.78,3200.0,61.5958,61.5958,61.5152,61.5242,3200.0
2014-03-28 12:30:00,68.78,68.81,68.73,68.75,5900.0,61.5242,61.551,61.4795,61.4974,5900.0
2014-03-28 12:40:00,68.74,68.76,68.72,68.75,4500.0,61.4884,61.5063,61.4705,61.4974,4500.0
2014-03-28 12:50:00,68.74,68.76,68.67,68.67,8200.0,61.4884,61.5063,61.4258,61.4258,8200.0
2014-03-28 13:00:00,68.69,68.7,68.57,68.58,10900.0,61.4437,61.4526,61.3363,61.3453,10900.0
2014-03-28 13:10:00,68.58,68.58,68.48,68.5,6400.0,61.3453,61.3453,61.2558,61.2737,6400.0
2014-03-28 13:20:00,68.5,68.52,68.46,68.48,16400.0,61.2737,61.2916,61.2379,61.2558,16400.0
2014-03-28 13:30:00,68.47,68.5,68.43,68.46,9500.0,61.2469,61.2737,61.2111,61.2379,9500.0
2014-03-28 13:40:00,68.47,68.5,68.47,68.48,3900.0,61.2469,61.2737,61.2469,61.2558,3900.0
2014-03-28 13:50:00,68.49,68.5,68.42,68.45,9600.0,61.2648,61.2737,61.2022,61.229,9600.0
2014-03-28 14:00:00,68.44,68.45,68.37,68.37,6600.0,61.2201,61.229,61.1574,61.1574,6600.0
2014-03-28 14:10:00,68.37,68.37,68.27,68.27,11100.0,61.1574,61.1574,61.068,61.068,11100.0
2014-03-28 14:20:00,68.26,68.35,68.25,68.27,45500.0,61.059,61.1396,61.0501,61.068,45500.0
2014-03-28 14:30:00,68.28,68.28,68.2,68.23,30200.0,61.0769,61.0769,61.0054,61.0322,30200.0
2014-03-28 14:40:00,68.24,68.24,68.13,68.17,24600.0,61.0412,61.0412,60.9428,60.9785,24600.0
2014-03-28 14:50:00,68.18,68.25,68.14,68.16,23800.0,60.9875,61.0501,60.9517,60.9696,23800.0
2014-03-28 15:00:00,68.19,68.2,68.11,68.12,13900.0,60.9964,61.0054,60.9249,60.9338,13900.0
2014-03-28 15:10:00,68.12,68.18,68.09,68.15,16400.0,60.9338,60.9875,60.907,60.9607,16400.0
2014-03-28 15:20:00,68.16,68.17,68.08,68.08,18500.0,60.9696,60.9785,60.898,60.898,18500.0
2014-03-28 15:30:00,68.09,68.1,68.07,68.09,33300.0,60.907,60.9159,60.8891,60.907,33300.0
2014-03-28 15:40:00,68.09,68.15,68.06,68.14,78500.0,60.907,60.9607,60.8801,60.9517,78500.0
2014-03-28 15:50:00,68.15,68.2,68.08,68.17,101100.0,60.9607,61.0054,60.898,60.9785,101100.0
2014-03-31 09:30:00,68.73,68.83,68.55,68.68,11500.0,61.4795,61.5689,61.3185,61.4347,11500.0
2014-03-31 09:40:00,68.7,68.7,68.45,68.45,8000.0,61.4526,61.4526,61.229,61.229,8000.0
2014-03-31 09:50:00,68.5,68.6,68.32,68.36,25300.0,61.2737,61.3632,61.1127,61.1485,25300.0
2014-03-31 10:00:00,68.36,68.4,68.19,68.19,14200.0,61.1485,61.1843,60.9964,60.9964,14200.0
2014-03-31 10:10:00,68.19,68.33,68.13,68.16,64700.0,60.9964,61.1217,60.9428,60.9696,64700.0
2014-03-31 10:20:00,68.19,68.2,68.13,68.14,15400.0,60.9964,61.0054,60.9428,60.9517,15400.0
2014-03-31 10:30:00,68.15,68.17,68.05,68.09,30300.0,60.9607,60.9785,60.8712,60.907,30300.0
2014-03-31 10:40:00,68.08,68.11,68.04,68.08,29500.0,60.898,60.9249,60.8623,60.898,29500.0
2014-03-31 10:50:00,68.08,68.13,67.94,67.99,43500.0,60.898,60.9428,60.7728,60.8175,43500.0
2014-03-31 11:00:00,67.99,68.01,67.92,67.99,28400.0,60.8175,60.8354,60.7549,60.8175,28400.0
2014-03-31 11:10:00,67.99,68.1,67.98,68.08,46500.0,60.8175,60.9159,60.8086,60.898,46500.0
2014-03-31 11:20:00,68.08,68.11,68.01,68.07,15000.0,60.898,60.9249,60.8354,60.8891,15000.0
2014-03-31 11:30:00,68.08,68.1,68.02,68.08,19000.0,60.898,60.9159,60.8444,60.898,19000.0
2014-03-31 11:40:00,68.06,68.1,68.0,68.03,17100.0,60.8801,60.9159,60.8265,60.8533,17100.0
2014-03-31 11:50:00,68.03,68.03,67.93,67.93,29700.0,60.8533,60.8533,60.7639,60.7639,29700.0
2014-03-31 12:00:00,67.92,68.02,67.92,68.02,34700.0,60.7549,60.8444,60.7549,60.8444,34700.0
2014-03-31 12:10:00,68.02,68.07,68.01,68.03,58300.0,60.8444,60.8891,60.8354,60.8533,58300.0
2014-03-31 12:20:00,68.02,68.1,68.0,68.04,87600.0,60.8444,60.9159,60.8265,60.8623,87600.0
2014-03-31 12:30:00,68.05,68.08,68.01,68.07,26800.0,60.8712,60.898,60.8354,60.8891,26800.0
2014-03-31 12:40:00,68.07,68.1,68.0,68.03,37800.0,60.8891,60.9159,60.8265,60.8533,37800.0
2014-03-31 12:50:00,68.08,68.08,68.01,68.05,40500.0,60.898,60.898,60.8354,60.8712,40500.0
2014-03-31 13:00:00,68.06,68.07,67.98,68.03,30000.0,60.8801,60.8891,60.8086,60.8533,30000.0
2014-03-31 13:10:00,68.03,68.05,68.01,68.05,38500.0,60.8533,60.8712,60.8354,60.8712,38500.0
2014-03-31 13:20:00,68.04,68.11,68.01,68.05,26800.0,60.8623,60.9249,60.8354,60.8712,26800.0
2014-03-31 13:30:00,68.05,68.06,68.03,68.06,45300.0,60.8712,60.8801,60.8533,60.8801,45300.0
2014-03-31 13:40:00,68.06,68.06,67.99,68.02,22100.0,60.8801,60.8801,60.8175,60.8444,22100.0
2014-03-31 13:50:00,68.02,68.04,67.98,68.01,9900.0,60.8444,60.8623,60.8086,60.8354,9900.0
2014-03-31 14:00:00,68.01,68.06,68.01,68.05,25600.0,60.8354,60.8801,60.8354,60.8712,25600.0
2014-03-31 14:10:00,68.05,68.06,68.02,68.04,35600.0,60.8712,60.8801,60.8444,60.8623,35600.0
2014-03-31 14:20:00,68.04,68.05,68.02,68.04,18700.0,60.8623,60.8712,60.8444,60.8623,18700.0
2014-03-31 14:30:00,68.03,68.04,67.98,68.02,30300.0,60.8533,60.8623,60.8086,60.8444,30300.0
2014-03-31 14:40:00,68.02,68.03,67.99,68.02,19300.0,60.8444,60.8533,60.8175,60.8444,19300.0
2014-03-31 14:50:00,68.01,68.06,68.0,68.02,25400.0,60.8354,60.8801,60.8265,60.8444,25400.0
2014-03-31 15:00:00,68.04,68.08,68.01,68.05,59000.0,60.8623,60.898,60.8354,60.8712,59000.0
2014-03-31 15:10:00,68.05,68.08,68.0,68.01,33700.0,60.8712,60.898,60.8265,60.8354,33700.0
2014-03-31 15:20:00,68.01,68.05,68.0,68.02,34700.0,60.8354,60.8712,60.8265,60.8444,34700.0
2014-03-31 15:30:00,68.02,68.03,68.01,68.03,43200.0,60.8444,60.8533,60.8354,60.8533,43200.0
2014-03-31 15:40:00,68.03,68.06,67.99,68.03,107100.0,60.8533,60.8801,60.8175,60.8533,107100.0
2014-03-31 15:50:00,68.04,68.05,67.99,68.01,102200.0,60.8623,60.8712,60.8175,60.8354,102200.0
2014-04-01 09:30:00,68.22,68.49,68.22,68.49,17400.0,61.0233,61.2648,61.0233,61.2648,17400.0
2014-04-01 09:40:00,68.49,69.2,68.47,69.18,26900.0,61.2648,61.8999,61.2469,61.882,26900.0
2014-04-01 09:50:00,69.14,69.14,69.0,69.05,29800.0,61.8462,61.8462,61.721,61.7657,29800.0
2014-04-01 10:00:00,69.04,69.2,69.04,69.17,7000.0,61.7568,61.8999,61.7568,61.873,7000.0
2014-04-01 10:10:00,69.17,69.23,69.07,69.17,74100.0,61.873,61.9267,61.7836,61.873,74100.0
2014-04-01 10:20:00,69.16,69.2,69.1,69.14,16800.0,61.8641,61.8999,61.8104,61.8462,16800.0
2014-04-01 10:30:00,69.17,69.18,68.93,69.0,69400.0,61.873,61.882,61.6584,61.721,69400.0
2014-04-01 10:40:00,69.02,69.48,69.0,69.45,65600.0,61.7389,62.1503,61.721,62.1235,65600.0
2014-04-01 10:50:00,69.47,69.55,69.35,69.43,20800.0,62.1414,62.213,62.0341,62.1056,20800.0
2014-04-01 11:00:00,69.43,69.43,69.32,69.4,12200.0,62.1056,62.1056,62.0072,62.0788,12200.0
2014-04-01 11:10:00,69.42,69.44,69.37,69.44,9300.0,62.0967,62.1146,62.0519,62.1146,9300.0
2014-04-01 11:20:00,69.42,69.45,69.39,69.41,8500.0,62.0967,62.1235,62.0698,62.0877,8500.0
2014-04-01 11:30:00,69.42,69.47,69.39,69.41,19900.0,62.0967,62.1414,62.0698,62.0877,19900.0
2014-04-01 11:40:00,69.41,69.46,69.34,69.37,17400.0,62.0877,62.1325,62.0251,62.0519,17400.0
2014-04-01 11:50:00,69.38,69.45,69.33,69.33,10800.0,62.0609,62.1235,62.0162,62.0162,10800.0
2014-04-01 12:00:00,69.36,69.36,69.29,69.34,8300.0,62.043,62.043,61.9804,62.0251,8300.0
2014-04-01 12:10:00,69.33,69.4,69.29,69.4,6400.0,62.0162,62.0788,61.9804,62.0788,6400.0
2014-04-01 12:20:00,69.42,69.43,69.36,69.39,14400.0,62.0967,62.1056,62.043,62.0698,14400.0
2014-04-01 12:30:00,69.38,69.4,69.34,69.35,30500.0,62.0609,62.0788,62.0251,62.0341,30500.0
2014-04-01 12:40:00,69.37,69.4,69.36,69.38,27900.0,62.0519,62.0788,62.043,62.0609,27900.0
2014-04-01 12:50:00,69.38,69.4,69.35,69.38,24700.0,62.0609,62.0788,62.0341,62.0609,24700.0
2014-04-01 13:00:00,69.38,69.39,69.36,69.37,24100.0,62.0609,62.0698,62.043,62.0519,24100.0
2014-04-01 13:10:00,69.37,69.37,69.32,69.35,23600.0,62.0519,62.0519,62.0072,62.0341,23600.0
2014-04-01 13:20:00,69.35,69.38,69.34,69.36,23900.0,62.0341,62.0609,62.0251,62.043,23900.0
2014-04-01 13:30:00,69.36,69.47,69.35,69.47,37100.0,62.043,62.1414,62.0341,62.1414,37100.0
2014-04-01 13:40:00,69.47,69.64,69.45,69.64,21200.0,62.1414,62.2935,62.1235,62.2935,21200.0
2014-04-01 13:50:00,69.67,69.75,69.67,69.72,22500.0,62.3203,62.3919,62.3203,62.365,22500.0
2014-04-01 14:00:00,69.71,69.85,69.64,69.83,14300.0,62.3561,62.4813,62.2935,62.4634,14300.0
2014-04-01 14:10:00,69.83,69.83,69.77,69.8,11600.0,62.4634,62.4634,62.4098,62.4366,11600.0
2014-04-01 14:20:00,69.8,69.83,69.78,69.8,11100.0,62.4366,62.4634,62.4187,62.4366,11100.0
2014-04-01 14:30:00,69.79,69.81,69.75,69.77,8700.0,62.4276,62.4455,62.3919,62.4098,8700.0
2014-04-01 14:40:00,69.78,69.78,69.65,69.68,15700.0,62.4187,62.4187,62.3024,62.3292,15700.0
2014-04-01 14:50:00,69.68,69.74,69.67,69.74,9700.0,62.3292,62.3829,62.3203,62.3829,9700.0
2014-04-01 15:00:00,69.74,69.75,69.55,69.58,13600.0,62.3829,62.3919,62.213,62.2398,13600.0
2014-04-01 15:10:00,69.59,69.65,69.58,69.63,14000.0,62.2487,62.3024,62.2398,62.2845,14000.0
2014-04-01 15:20:00,69.63,69.67,69.61,69.67,17700.0,62.2845,62.3203,62.2666,62.3203,17700.0
2014-04-01 15:30:00,69.67,69.67,69.53,69.57,28600.0,62.3203,62.3203,62.1951,62.2309,28600.0
2014-04-01 15:40:00,69.58,69.76,69.58,69.75,35700.0,62.2398,62.4008,62.2398,62.3919,35700.0
2014-04-01 15:50:00,69.74,69.81,69.68,69.7,83200.0,62.3829,62.4455,62.3292,62.3471,83200.0
2014-04-02 09:30:00,69.88,70.19,69.72,69.76,9800.0,62.5081,62.7854,62.365,62.4008,9800.0
2014-04-02 09:40:00,69.81,69.83,69.54,69.69,3900.0,62.4455,62.4634,62.204,62.3382,3900.0
2014-04-02 09:50:00,69.68,69.86,69.63,69.77,4900.0,62.3292,62.4903,62.2845,62.4098,4900.0
2014-04-02 10:00:00,69.76,69.92,69.76,69.88,5000.0,62.4008,62.5439,62.4008,62.5081,5000.0
2014-04-02 10:10:00,69.89,69.89,69.76,69.78,13200.0,62.5171,62.5171,62.4008,62.4187,13200.0
2014-04-02 10:20:00,69.78,69.87,69.76,69.87,16400.0,62.4187,62.4992,62.4008,62.4992,16400.0
2014-04-02 10:30:00,69.89,69.9,69.8,69.86,13900.0,62.5171,62.526,62.4366,62.4903,13900.0
2014-04-02 10:40:00,69.86,69.87,69.72,69.76,10200.0,62.4903,62.4992,62.365,62.4008,10200.0
2014-04-02 10:50:00,69.79,69.9,69.79,69.82,10400.0,62.4276,62.526,62.4276,62.4545,10400.0
2014-04-02 11:00:00,69.84,69.9,69.83,69.85,11300.0,62.4724,62.526,62.4634,62.4813,11300.0
2014-04-02 11:10:00,69.85,69.88,69.77,69.88,3500.0,62.4813,62.5081,62.4098,62.5081,3500.0
2014-04-02 11:20:00,69.87,69.89,69.82,69.87,5900.0,62.4992,62.5171,62.4545,62.4992,5900.0
2014-04-02 11:30:00,69.86,69.88,69.8,69.85,9200.0,62.4903,62.5081,62.4366,62.4813,9200.0
2014-04-02 11:40:00,69.85,69.87,69.83,69.86,2100.0,62.4813,62.4992,62.4634,62.4903,2100.0
2014-04-02 11:50:00,69.86,69.87,69.79,69.83,6500.0,62.4903,62.4992,62.4276,62.4634,6500.0
2014-04-02 12:00:00,69.8,69.85,69.8,69.83,2100.0,62.4366,62.4813,62.4366,62.4634,2100.0
2014-04-02 12:10:00,69.81,69.88,69.81,69.84,5300.0,62.4455,62.5081,62.4455,62.4724,5300.0
2014-04-02 12:20:00,69.83,69.86,69.8,69.8,8200.0,62.4634,62.4903,62.4366,62.4366,8200.0
2014-04-02 12:30:00,69.86,69.89,69.82,69.82,7300.0,62.4903,62.5171,62.4545,62.4545,7300.0
2014-04-02 12:40:00,69.82,69.86,69.82,69.85,2800.0,62.4545,62.4903,62.4545,62.4813,2800.0
2014-04-02 12:50:00,69.86,69.88,69.78,69.8,4000.0,62.4903,62.5081,62.4187,62.4366,4000.0
2014-04-02 13:00:00,69.8,69.82,69.75,69.76,3300.0,62.4366,62.4545,62.3919,62.4008,3300.0
2014-04-02 13:10:00,69.77,69.79,69.73,69.73,3800.0,62.4098,62.4276,62.374,62.374,3800.0
2014-04-02 13:20:00,69.7,69.7,69.59,69.6,3100.0,62.3471,62.3471,62.2487,62.2577,3100.0
2014-04-02 13:30:00,69.6,69.68,69.59,69.63,3800.0,62.2577,62.3292,62.2487,62.2845,3800.0
2014-04-02 13:40:00,69.62,69.64,69.53,69.55,5000.0,62.2756,62.2935,62.1951,62.213,5000.0
2014-04-02 13:50:00,69.56,69.58,69.5,69.52,6900.0,62.2219,62.2398,62.1682,62.1861,6900.0
2014-04-02 14:00:00,69.52,69.54,69.47,69.51,6000.0,62.1861,62.204,62.1414,62.1772,6000.0
2014-04-02 14:10:00,69.51,69.52,69.48,69.5,5200.0,62.1772,62.1861,62.1503,62.1682,5200.0
2014-04-02 14:20:00,69.5,69.5,69.45,69.49,3000.0,62.1682,62.1682,62.1235,62.1593,3000.0
2014-04-02 14:30:00,69.48,69.52,69.45,69.47,6400.0,62.1503,62.1861,62.1235,62.1414,6400.0
2014-04-02 14:40:00,69.47,69.5,69.47,69.47,3000.0,62.1414,62.1682,62.1414,62.1414,3000.0
2014-04-02 14:50:00,69.48,69.52,69.46,69.5,5800.0,62.1503,62.1861,62.1325,62.1682,5800.0
2014-04-02 15:00:00,69.5,69.52,69.45,69.49,5400.0,62.1682,62.1861,62.1235,62.1593,5400.0
2014-04-02 15:10:00,69.5,69.52,69.45,69.48,10300.0,62.1682,62.1861,62.1235,62.1503,10300.0
2014-04-02 15:20:00,69.48,69.56,69.45,69.51,12600.0,62.1503,62.2219,62.1235,62.1772,12600.0
2014-04-02 15:30:00,69.55,69.55,69.46,69.5,16300.0,62.213,62.213,62.1325,62.1682,16300.0
2014-04-02 15:40:00,69.49,69.51,69.44,69.47,19900.0,62.1593,62.1772,62.1146,62.1414,19900.0
2014-04-02 15:50:00,69.47,69.5,69.38,69.39,70000.0,62.1414,62.1682,62.0609,62.0698,70000.0
2014-04-03 09:30:00,69.64,69.64,68.95,68.95,21200.0,62.2935,62.2935,61.6763,61.6763,21200.0
2014-04-03 09:40:00,69.01,69.1,68.89,68.89,12200.0,61.7299,61.8104,61.6226,61.6226,12200.0
2014-04-03 09:50:00,68.89,69.03,68.81,68.91,24200.0,61.6226,61.7478,61.551,61.6405,24200.0
2014-04-03 10:00:00,68.89,69.04,68.86,68.93,33600.0,61.6226,61.7568,61.5958,61.6584,33600.0
2014-04-03 10:10:00,68.95,69.06,68.93,69.06,7100.0,61.6763,61.7747,61.6584,61.7747,7100.0
2014-04-03 10:20:00,69.06,69.09,69.01,69.03,15500.0,61.7747,61.8015,61.7299,61.7478,15500.0
2014-04-03 10:30:00,69.04,69.06,68.93,68.93,4800.0,61.7568,61.7747,61.6584,61.6584,4800.0
2014-04-03 10:40:00,68.97,69.08,68.97,69.01,8200.0,61.6941,61.7925,61.6941,61.7299,8200.0
2014-04-03 10:50:00,69.05,69.06,68.98,69.01,14700.0,61.7657,61.7747,61.7031,61.7299,14700.0
2014-04-03 11:00:00,69.03,69.05,69.02,69.03,3500.0,61.7478,61.7657,61.7389,61.7478,3500.0
2014-04-03 11:10:00,69.04,69.06,69.03,69.04,4400.0,61.7568,61.7747,61.7478,61.7568,4400.0
2014-04-03 11:20:00,69.07,69.08,68.97,69.02,7300.0,61.7836,61.7925,61.6941,61.7389,7300.0
2014-04-03 11:30:00,69.01,69.02,68.98,69.0,10200.0,61.7299,61.7389,61.7031,61.721,10200.0
2014-04-03 11:40:00,69.01,69.04,68.97,69.0,7200.0,61.7299,61.7568,61.6941,61.721,7200.0
2014-04-03 11:50:00,69.0,69.09,68.99,69.07,11800.0,61.721,61.8015,61.712,61.7836,11800.0
2014-04-03 12:00:00,69.1,69.24,69.1,69.2,7800.0,61.8104,61.9357,61.8104,61.8999,7800.0
2014-04-03 12:10:00,69.2,69.23,69.11,69.11,6900.0,61.8999,61.9267,61.8194,61.8194,6900.0
2014-04-03 12:20:00,69.11,69.15,69.08,69.14,2500.0,61.8194,61.8552,61.7925,61.8462,2500.0
2014-04-03 12:30:00,69.11,69.13,69.06,69.06,1400.0,61.8194,61.8373,61.7747,61.7747,1400.0
2014-04-03 12:40:00,69.05,69.09,69.01,69.07,4700.0,61.7657,61.8015,61.7299,61.7836,4700.0
2014-04-03 12:50:00,69.06,69.08,69.03,69.06,2900.0,61.7747,61.7925,61.7478,61.7747,2900.0
2014-04-03 13:00:00,69.06,69.08,69.06,69.06,2200.0,61.7747,61.7925,61.7747,61.7747,2200.0
2014-04-03 13:10:00,69.08,69.1,69.06,69.1,1800.0,61.7925,61.8104,61.7747,61.8104,1800.0
2014-04-03 13:20:00,69.11,69.16,69.11,69.15,2100.0,61.8194,61.8641,61.8194,61.8552,2100.0
2014-04-03 13:30:00,69.17,69.17,69.1,69.1,6400.0,61.873,61.873,61.8104,61.8104,6400.0
2014-04-03 13:40:00,69.11,69.12,69.07,69.11,7500.0,61.8194,61.8283,61.7836,61.8194,7500.0
2014-04-03 13:50:00,69.11,69.13,69.09,69.13,14000.0,61.8194,61.8373,61.8015,61.8373,14000.0
2014-04-03 14:00:00,69.13,69.2,69.13,69.2,12400.0,61.8373,61.8999,61.8373,61.8999,12400.0
2014-04-03 14:10:00,69.2,69.22,69.11,69.15,26300.0,61.8999,61.9178,61.8194,61.8552,26300.0
2014-04-03 14:20:00,69.15,69.2,69.15,69.17,5700.0,61.8552,61.8999,61.8552,61.873,5700.0
2014-04-03 14:30:00,69.16,69.17,69.07,69.07,5400.0,61.8641,61.873,61.7836,61.7836,5400.0
2014-04-03 14:40:00,69.05,69.15,69.05,69.11,7700.0,61.7657,61.8552,61.7657,61.8194,7700.0
2014-04-03 14:50:00,69.14,69.2,69.1,69.18,9400.0,61.8462,61.8999,61.8104,61.882,9400.0
2014-04-03 15:00:00,69.23,69.23,69.16,69.17,17200.0,61.9267,61.9267,61.8641,61.873,17200.0
2014-04-03 15:10:00,69.17,69.21,69.16,69.17,24600.0,61.873,61.9088,61.8641,61.873,24600.0
2014-04-03 15:20:00,69.17,69.23,69.16,69.21,13500.0,61.873,61.9267,61.8641,61.9088,13500.0
2014-04-03 15:30:00,69.21,69.22,69.15,69.17,21300.0,61.9088,61.9178,61.8552,61.873,21300.0
2014-04-03 15:40:00,69.18,69.21,69.14,69.17,25400.0,61.882,61.9088,61.8462,61.873,25400.0
2014-04-03 15:50:00,69.17,69.2,69.12,69.15,42100.0,61.873,61.8999,61.8283,61.8552,42100.0
2014-04-04 09:30:00,69.38,69.44,68.9,68.9,11400.0,62.0609,62.1146,61.6315,61.6315,11400.0
2014-04-04 09:40:00,68.92,68.99,68.72,68.91,7600.0,61.6494,61.712,61.4705,61.6405,7600.0
2014-04-04 09:50:00,68.91,68.98,68.85,68.92,12000.0,61.6405,61.7031,61.5868,61.6494,12000.0
2014-04-04 10:00:00,68.95,69.07,68.93,69.07,14100.0,61.6763,61.7836,61.6584,61.7836,14100.0
2014-04-04 10:10:00,69.07,69.14,68.97,68.98,7800.0,61.7836,61.8462,61.6941,61.7031,7800.0
2014-04-04 10:20:00,68.98,69.02,68.94,69.0,7400.0,61.7031,61.7389,61.6673,61.721,7400.0
2014-04-04 10:30:00,69.02,69.11,68.99,69.11,9400.0,61.7389,61.8194,61.712,61.8194,9400.0
2014-04-04 10:40:00,69.08,69.12,68.98,69.03,4700.0,61.7925,61.8283,61.7031,61.7478,4700.0
2014-04-04 10:50:00,68.98,69.03,68.97,69.01,3700.0,61.7031,61.7478,61.6941,61.7299,3700.0
2014-04-04 11:00:00,69.0,69.01,68.81,68.83,7600.0,61.721,61.7299,61.551,61.5689,7600.0
2014-04-04 11:10:00,68.81,68.88,68.74,68.74,4600.0,61.551,61.6136,61.4884,61.4884,4600.0
2014-04-04 11:20:00,68.76,68.78,68.64,68.68,4500.0,61.5063,61.5242,61.399,61.4347,4500.0
2014-04-04 11:30:00,68.72,68.86,68.68,68.73,4200.0,61.4705,61.5958,61.4347,61.4795,4200.0
2014-04-04 11:40:00,68.71,68.73,68.46,68.5,16300.0,61.4616,61.4795,61.2379,61.2737,16300.0
2014-04-04 11:50:00,68.51,68.52,68.38,68.51,5800.0,61.2827,61.2916,61.1664,61.2827,5800.0
2014-04-04 12:00:00,68.48,68.48,68.26,68.29,5900.0,61.2558,61.2558,61.059,61.0859,5900.0
2014-04-04 12:10:00,68.26,68.29,68.17,68.28,6500.0,61.059,61.0859,60.9785,61.0769,6500.0
2014-04-04 12:20:00,68.27,68.35,68.26,68.27,3100.0,61.068,61.1396,61.059,61.068,3100.0
2014-04-04 12:30:00,68.3,68.34,68.21,68.27,6400.0,61.0948,61.1306,61.0143,61.068,6400.0
2014-04-04 12:40:00,68.32,68.35,68.22,68.22,2700.0,61.1127,61.1396,61.0233,61.0233,2700.0
2014-04-04 12:50:00,68.2,68.2,68.05,68.1,7100.0,61.0054,61.0054,60.8712,60.9159,7100.0
2014-04-04 13:00:00,68.12,68.16,68.02,68.11,7200.0,60.9338,60.9696,60.8444,60.9249,7200.0
2014-04-04 13:10:00,68.14,68.21,68.11,68.18,7600.0,60.9517,61.0143,60.9249,60.9875,7600.0
2014-04-04 13:20:00,68.18,68.18,68.03,68.12,8000.0,60.9875,60.9875,60.8533,60.9338,8000.0
2014-04-04 13:30:00,68.09,68.14,68.05,68.09,6400.0,60.907,60.9517,60.8712,60.907,6400.0
2014-04-04 13:40:00,68.02,68.13,68.02,68.08,6500.0,60.8444,60.9428,60.8444,60.898,6500.0
2014-04-04 13:50:00,68.03,68.09,67.95,68.03,5000.0,60.8533,60.907,60.7817,60.8533,5000.0
2014-04-04 14:00:00,68.04,68.05,67.94,67.98,5500.0,60.8623,60.8712,60.7728,60.8086,5500.0
2014-04-04 14:10:00,67.98,68.1,67.95,68.1,7200.0,60.8086,60.9159,60.7817,60.9159,7200.0
2014-04-04 14:20:00,68.09,68.09,67.94,67.98,5900.0,60.907,60.907,60.7728,60.8086,5900.0
2014-04-04 14:30:00,67.95,68.0,67.84,67.89,16400.0,60.7817,60.8265,60.6834,60.7281,16400.0
2014-04-04 14:40:00,67.89,67.93,67.81,67.88,5100.0,60.7281,60.7639,60.6565,60.7191,5100.0
2014-04-04 14:50:00,67.9,68.0,67.9,68.0,8000.0,60.737,60.8265,60.737,60.8265,8000.0
2014-04-04 15:00:00,67.97,67.97,67.81,67.87,7300.0,60.7996,60.7996,60.6565,60.7102,7300.0
2014-04-04 15:10:00,67.88,67.94,67.85,67.94,10800.0,60.7191,60.7728,60.6923,60.7728,10800.0
2014-04-04 15:20:00,67.96,67.97,67.89,67.89,19300.0,60.7907,60.7996,60.7281,60.7281,19300.0
2014-04-04 15:30:00,67.86,67.89,67.8,67.83,15000.0,60.7012,60.7281,60.6476,60.6744,15000.0
2014-04-04 15:40:00,67.82,67.85,67.75,67.8,21200.0,60.6655,60.6923,60.6028,60.6476,21200.0
2014-04-04 15:50:00,67.79,67.83,67.69,67.74,71300.0,60.6386,60.6744,60.5492,60.5939,71300.0
2014-04-07 09:30:00,67.59,67.9,67.5,67.5,18500.0,60.4597,60.737,60.3792,60.3792,18500.0
2014-04-07 09:40:00,67.36,67.55,67.36,67.36,11800.0,60.254,60.4239,60.254,60.254,11800.0
2014-04-07 09:50:00,67.42,67.64,67.42,67.64,6900.0,60.3077,60.5045,60.3077,60.5045,6900.0
2014-04-07 10:00:00,67.63,67.63,67.5,67.6,19800.0,60.4955,60.4955,60.3792,60.4687,19800.0
2014-04-07 10:10:00,67.62,67.63,67.41,67.55,25600.0,60.4866,60.4955,60.2987,60.4239,25600.0
2014-04-07 10:20:00,67.53,67.53,67.39,67.4,6200.0,60.4061,60.4061,60.2808,60.2898,6200.0
2014-04-07 10:30:00,67.4,67.66,67.31,67.32,72400.0,60.2898,60.5223,60.2093,60.2182,72400.0
2014-04-07 10:40:00,67.31,67.42,67.23,67.31,9500.0,60.2093,60.3077,60.1377,60.2093,9500.0
2014-04-07 10:50:00,67.33,67.34,67.24,67.28,36500.0,60.2272,60.2361,60.1466,60.1824,36500.0
2014-04-07 11:00:00,67.26,67.26,67.0,67.0,22500.0,60.1645,60.1645,59.932,59.932,22500.0
2014-04-07 11:10:00,66.99,67.01,66.82,66.88,28200.0,59.923,59.9409,59.771,59.8246,28200.0
2014-04-07 11:20:00,66.87,66.87,66.59,66.64,38600.0,59.8157,59.8157,59.5652,59.6099,38600.0
2014-04-07 11:30:00,66.68,66.68,66.61,66.64,9400.0,59.6457,59.6457,59.5831,59.6099,9400.0
2014-04-07 11:40:00,66.64,66.65,66.5,66.5,23300.0,59.6099,59.6189,59.4847,59.4847,23300.0
2014-04-07 11:50:00,66.49,66.53,66.28,66.4,12300.0,59.4758,59.5115,59.2879,59.3953,12300.0
2014-04-07 12:00:00,66.39,66.44,66.37,66.37,3800.0,59.3863,59.431,59.3684,59.3684,3800.0
2014-04-07 12:10:00,66.39,66.42,66.31,66.32,6300.0,59.3863,59.4132,59.3148,59.3237,6300.0
2014-04-07 12:20:00,66.37,66.46,66.36,66.4,5600.0,59.3684,59.4489,59.3595,59.3953,5600.0
2014-04-07 12:30:00,66.39,66.55,66.35,66.47,8600.0,59.3863,59.5294,59.3505,59.4579,8600.0
2014-04-07 12:40:00,66.46,66.54,66.44,66.47,8200.0,59.4489,59.5205,59.431,59.4579,8200.0
2014-04-07 12:50:00,66.45,66.53,66.45,66.5,5600.0,59.44,59.5115,59.44,59.4847,5600.0
2014-04-07 13:00:00,66.52,66.55,66.42,66.42,7100.0,59.5026,59.5294,59.4132,59.4132,7100.0
2014-04-07 13:10:00,66.43,66.52,66.42,66.45,4700.0,59.4221,59.5026,59.4132,59.44,4700.0
2014-04-07 13:20:00,66.46,66.57,66.4,66.44,12800.0,59.4489,59.5473,59.3953,59.431,12800.0
2014-04-07 13:30:00,66.44,66.45,66.35,66.43,8400.0,59.431,59.44,59.3505,59.4221,8400.0
2014-04-07 13:40:00,66.44,66.55,66.43,66.54,13700.0,59.431,59.5294,59.4221,59.5205,13700.0
2014-04-07 13:50:00,66.51,66.58,66.42,66.52,31700.0,59.4937,59.5563,59.4132,59.5026,31700.0
2014-04-07 14:00:00,66.52,66.6,66.5,66.56,7200.0,59.5026,59.5742,59.4847,59.5384,7200.0
2014-04-07 14:10:00,66.56,66.66,66.53,66.65,13800.0,59.5384,59.6278,59.5115,59.6189,13800.0
2014-04-07 14:20:00,66.61,66.72,66.59,66.72,8100.0,59.5831,59.6815,59.5652,59.6815,8100.0
2014-04-07 14:30:00,66.72,66.72,66.64,66.72,7700.0,59.6815,59.6815,59.6099,59.6815,7700.0
2014-04-07 14:40:00,66.73,66.96,66.71,66.96,16200.0,59.6905,59.8962,59.6726,59.8962,16200.0
2014-04-07 14:50:00,66.96,67.03,66.96,67.0,12500.0,59.8962,59.9588,59.8962,59.932,12500.0
2014-04-07 15:00:00,67.0,67.01,66.93,67.0,15200.0,59.932,59.9409,59.8694,59.932,15200.0
2014-04-07 15:10:00,67.0,67.13,66.96,67.07,6600.0,59.932,60.0483,59.8962,59.9946,6600.0
2014-04-07 15:20:00,67.07,67.11,67.03,67.09,7600.0,59.9946,60.0304,59.9588,60.0125,7600.0
2014-04-07 15:30:00,67.08,67.08,66.97,66.99,11100.0,60.0035,60.0035,59.9051,59.923,11100.0
2014-04-07 15:40:00,66.92,66.97,66.83,66.85,12100.0,59.8604,59.9051,59.7799,59.7978,12100.0
2014-04-07 15:50:00,66.82,66.82,66.71,66.73,42600.0,59.771,59.771,59.6726,59.6905,42600.0
2014-04-08 09:30:00,66.8,67.06,66.73,67.06,10400.0,59.7531,59.9856,59.6905,59.9856,10400.0
2014-04-08 09:40:00,66.96,67.09,66.93,67.0,3200.0,59.8962,60.0125,59.8694,59.932,3200.0
2014-04-08 09:50:00,66.92,67.05,66.85,66.89,8200.0,59.8604,59.9767,59.7978,59.8336,8200.0
2014-04-08 10:00:00,66.96,67.02,66.89,66.97,5600.0,59.8962,59.9499,59.8336,59.9051,5600.0
2014-04-08 10:10:00,66.95,66.99,66.89,66.89,6600.0,59.8872,59.923,59.8336,59.8336,6600.0
2014-04-08 10:20:00,66.89,66.9,66.63,66.63,5600.0,59.8336,59.8425,59.601,59.601,5600.0
2014-04-08 10:30:00,66.66,66.84,66.66,66.84,5700.0,59.6278,59.7888,59.6278,59.7888,5700.0
2014-04-08 10:40:00,66.84,66.84,66.74,66.78,7700.0,59.7888,59.7888,59.6994,59.7352,7700.0
2014-04-08 10:50:00,66.8,66.89,66.76,66.81,4900.0,59.7531,59.8336,59.7173,59.762,4900.0
2014-04-08 11:00:00,66.83,66.93,66.81,66.86,15800.0,59.7799,59.8694,59.762,59.8067,15800.0
2014-04-08 11:10:00,66.85,67.01,66.84,66.96,17500.0,59.7978,59.9409,59.7888,59.8962,17500.0
2014-04-08 11:20:00,66.95,67.04,66.93,67.03,2800.0,59.8872,59.9677,59.8694,59.9588,2800.0
2014-04-08 11:30:00,67.05,67.08,66.91,66.95,9400.0,59.9767,60.0035,59.8515,59.8872,9400.0
2014-04-08 11:40:00,66.92,66.95,66.83,66.83,8100.0,59.8604,59.8872,59.7799,59.7799,8100.0
2014-04-08 11:50:00,66.89,66.91,66.83,66.91,6800.0,59.8336,59.8515,59.7799,59.8515,6800.0
2014-04-08 12:00:00,66.91,66.94,66.84,66.89,7100.0,59.8515,59.8783,59.7888,59.8336,7100.0
2014-04-08 12:10:00,66.9,66.91,66.87,66.9,9400.0,59.8425,59.8515,59.8157,59.8425,9400.0
2014-04-08 12:20:00,66.89,66.96,66.88,66.94,3300.0,59.8336,59.8962,59.8246,59.8783,3300.0
2014-04-08 12:30:00,66.98,66.98,66.92,66.95,4900.0,59.9141,59.9141,59.8604,59.8872,4900.0
2014-04-08 12:40:00,66.95,66.96,66.87,66.91,6700.0,59.8872,59.8962,59.8157,59.8515,6700.0
2014-04-08 12:50:00,66.91,66.95,66.88,66.9,13300.0,59.8515,59.8872,59.8246,59.8425,13300.0
2014-04-08 13:00:00,66.95,66.95,66.9,66.9,3800.0,59.8872,59.8872,59.8425,59.8425,3800.0
2014-04-08 13:10:00,66.92,66.98,66.91,66.94,12600.0,59.8604,59.9141,59.8515,59.8783,12600.0
2014-04-08 13:20:00,66.97,67.11,66.97,67.11,4900.0,59.9051,60.0304,59.9051,60.0304,4900.0
2014-04-08 13:30:00,67.12,67.14,67.08,67.1,5900.0,60.0393,60.0572,60.0035,60.0214,5900.0
2014-04-08 13:40:00,67.15,67.15,67.03,67.05,10800.0,60.0661,60.0661,59.9588,59.9767,10800.0
2014-04-08 13:50:00,67.07,67.15,66.97,67.1,55400.0,59.9946,60.0661,59.9051,60.0214,55400.0
2014-04-08 14:00:00,67.09,67.13,66.9,66.93,10300.0,60.0125,60.0483,59.8425,59.8694,10300.0
2014-04-08 14:10:00,67.0,67.02,66.93,66.95,3400.0,59.932,59.9499,59.8694,59.8872,3400.0
2014-04-08 14:20:00,66.97,67.0,66.93,66.94,7500.0,59.9051,59.932,59.8694,59.8783,7500.0
2014-04-08 14:30:00,66.95,66.99,66.91,66.94,5100.0,59.8872,59.923,59.8515,59.8783,5100.0
2014-04-08 14:40:00,66.92,66.98,66.88,66.98,8000.0,59.8604,59.9141,59.8246,59.9141,8000.0
2014-04-08 14:50:00,66.99,67.06,66.97,67.02,14000.0,59.923,59.9856,59.9051,59.9499,14000.0
2014-04-08 15:00:00,67.04,67.04,66.91,66.98,12300.0,59.9677,59.9677,59.8515,59.9141,12300.0
2014-04-08 15:10:00,66.98,67.03,66.95,66.99,16300.0,59.9141,59.9588,59.8872,59.923,16300.0
2014-04-08 15:20:00,67.02,67.11,67.02,67.05,18000.0,59.9499,60.0304,59.9499,59.9767,18000.0
2014-04-08 15:30:00,67.03,67.08,67.02,67.04,26400.0,59.9588,60.0035,59.9499,59.9677,26400.0
2014-04-08 15:40:00,67.04,67.09,67.03,67.09,34000.0,59.9677,60.0125,59.9588,60.0125,34000.0
2014-04-08 15:50:00,67.08,67.08,66.97,66.98,110100.0,60.0035,60.0035,59.9051,59.9141,110100.0
2014-04-09 09:30:00,67.16,67.49,67.16,67.35,11300.0,60.0751,60.3703,60.0751,60.245,11300.0
2014-04-09 09:40:00,67.33,67.34,67.1,67.15,5300.0,60.2272,60.2361,60.0214,60.0661,5300.0
2014-04-09 09:50:00,67.16,67.34,67.1,67.28,7900.0,60.0751,60.2361,60.0214,60.1824,7900.0
2014-04-09 10:00:00,67.3,67.38,67.25,67.25,6200.0,60.2003,60.2719,60.1556,60.1556,6200.0
2014-04-09 10:10:00,67.23,67.47,67.18,67.37,16800.0,60.1377,60.3524,60.093,60.2629,16800.0
2014-04-09 10:20:00,67.42,67.47,67.39,67.45,3800.0,60.3077,60.3524,60.2808,60.3345,3800.0
2014-04-09 10:30:00,67.47,67.56,67.43,67.47,19700.0,60.3524,60.4329,60.3166,60.3524,19700.0
2014-04-09 10:40:00,67.47,67.5,67.4,67.48,3600.0,60.3524,60.3792,60.2898,60.3613,3600.0
2014-04-09 10:50:00,67.46,67.46,67.4,67.41,1000.0,60.3434,60.3434,60.2898,60.2987,1000.0
2014-04-09 11:00:00,67.4,67.4,67.31,67.35,4900.0,60.2898,60.2898,60.2093,60.245,4900.0
2014-04-09 11:10:00,67.35,67.42,67.34,67.35,12100.0,60.245,60.3077,60.2361,60.245,12100.0
2014-04-09 11:20:00,67.35,67.35,67.22,67.23,13300.0,60.245,60.245,60.1288,60.1377,13300.0
2014-04-09 11:30:00,67.22,67.43,67.16,67.43,41100.0,60.1288,60.3166,60.0751,60.3166,41100.0
2014-04-09 11:40:00,67.42,67.52,67.36,67.47,39600.0,60.3077,60.3971,60.254,60.3524,39600.0
2014-04-09 11:50:00,67.46,67.67,67.46,67.66,18300.0,60.3434,60.5313,60.3434,60.5223,18300.0
2014-04-09 12:00:00,67.67,67.71,67.64,67.66,2300.0,60.5313,60.5671,60.5045,60.5223,2300.0
2014-04-09 12:10:00,67.69,67.69,67.64,67.67,3300.0,60.5492,60.5492,60.5045,60.5313,3300.0
2014-04-09 12:20:00,67.7,67.79,67.69,67.75,3300.0,60.5581,60.6386,60.5492,60.6028,3300.0
2014-04-09 12:30:00,67.79,67.79,67.74,67.74,3800.0,60.6386,60.6386,60.5939,60.5939,3800.0
2014-04-09 12:40:00,67.76,67.8,67.7,67.75,7400.0,60.6118,60.6476,60.5581,60.6028,7400.0
2014-04-09 12:50:00,67.74,67.74,67.64,67.64,2500.0,60.5939,60.5939,60.5045,60.5045,2500.0
2014-04-09 13:00:00,67.66,67.7,67.65,67.68,5400.0,60.5223,60.5581,60.5134,60.5402,5400.0
2014-04-09 13:10:00,67.67,67.7,67.63,67.65,3000.0,60.5313,60.5581,60.4955,60.5134,3000.0
2014-04-09 13:20:00,67.67,67.67,67.6,67.61,3000.0,60.5313,60.5313,60.4687,60.4776,3000.0
2014-04-09 13:30:00,67.61,67.61,67.5,67.53,16500.0,60.4776,60.4776,60.3792,60.4061,16500.0
2014-04-09 13:40:00,67.52,67.52,67.47,67.47,6100.0,60.3971,60.3971,60.3524,60.3524,6100.0
2014-04-09 13:50:00,67.48,67.48,67.4,67.41,8900.0,60.3613,60.3613,60.2898,60.2987,8900.0
2014-04-09 14:00:00,67.42,67.61,67.42,67.61,49000.0,60.3077,60.4776,60.3077,60.4776,49000.0
2014-04-09 14:10:00,67.59,67.62,67.53,67.6,3200.0,60.4597,60.4866,60.4061,60.4687,3200.0
2014-04-09 14:20:00,67.66,67.72,67.64,67.7,6000.0,60.5223,60.576,60.5045,60.5581,6000.0
2014-04-09 14:30:00,67.72,67.78,67.72,67.78,7800.0,60.576,60.6297,60.576,60.6297,7800.0
2014-04-09 14:40:00,67.78,67.81,67.77,67.78,3100.0,60.6297,60.6565,60.6207,60.6297,3100.0
2014-04-09 14:50:00,67.78,67.84,67.73,67.76,4900.0,60.6297,60.6834,60.585,60.6118,4900.0
2014-04-09 15:00:00,67.75,67.79,67.71,67.78,4900.0,60.6028,60.6386,60.5671,60.6297,4900.0
2014-04-09 15:10:00,67.78,67.79,67.72,67.73,8600.0,60.6297,60.6386,60.576,60.585,8600.0
2014-04-09 15:20:00,67.74,67.77,67.7,67.73,16300.0,60.5939,60.6207,60.5581,60.585,16300.0
2014-04-09 15:30:00,67.74,67.91,67.74,67.87,9200.0,60.5939,60.746,60.5939,60.7102,9200.0
2014-04-09 15:40:00,67.87,67.9,67.83,67.89,16000.0,60.7102,60.737,60.6744,60.7281,16000.0
2014-04-09 15:50:00,67.9,67.92,67.83,67.9,30800.0,60.737,60.7549,60.6744,60.737,30800.0
2014-04-10 09:30:00,67.89,68.11,67.83,68.1,61500.0,60.7281,60.9249,60.6744,60.9159,61500.0
2014-04-10 09:40:00,68.07,68.13,67.96,68.06,2800.0,60.8891,60.9428,60.7907,60.8801,2800.0
2014-04-10 09:50:00,67.96,68.0,67.78,67.87,4200.0,60.7907,60.8265,60.6297,60.7102,4200.0
2014-04-10 10:00:00,67.88,67.89,67.8,67.89,3800.0,60.7191,60.7281,60.6476,60.7281,3800.0
2014-04-10 10:10:00,67.91,67.96,67.71,67.71,4000.0,60.746,60.7907,60.5671,60.5671,4000.0
2014-04-10 10:20:00,67.74,67.88,67.74,67.85,4700.0,60.5939,60.7191,60.5939,60.6923,4700.0
2014-04-10 10:30:00,67.85,67.85,67.76,67.76,3200.0,60.6923,60.6923,60.6118,60.6118,3200.0
2014-04-10 10:40:00,67.75,67.75,67.63,67.63,6700.0,60.6028,60.6028,60.4955,60.4955,6700.0
2014-04-10 10:50:00,67.57,67.59,67.4,67.44,6400.0,60.4418,60.4597,60.2898,60.3256,6400.0
2014-04-10 11:00:00,67.39,67.39,67.22,67.23,4000.0,60.2808,60.2808,60.1288,60.1377,4000.0
2014-04-10 11:10:00,67.23,67.28,67.19,67.22,30600.0,60.1377,60.1824,60.1019,60.1288,30600.0
2014-04-10 11:20:00,67.23,67.3,67.05,67.05,58500.0,60.1377,60.2003,59.9767,59.9767,58500.0
2014-04-10 11:30:00,67.07,67.18,67.05,67.11,17300.0,59.9946,60.093,59.9767,60.0304,17300.0
2014-04-10 11:40:00,67.14,67.19,67.07,67.12,68600.0,60.0572,60.1019,59.9946,60.0393,68600.0
2014-04-10 11:50:00,67.1,67.1,66.91,67.02,17200.0,60.0214,60.0214,59.8515,59.9499,17200.0
2014-04-10 12:00:00,67.02,67.08,66.9,66.91,6800.0,59.9499,60.0035,59.8425,59.8515,6800.0
2014-04-10 12:10:00,66.9,66.97,66.79,66.89,12600.0,59.8425,59.9051,59.7441,59.8336,12600.0
2014-04-10 12:20:00,66.89,66.97,66.83,66.87,9700.0,59.8336,59.9051,59.7799,59.8157,9700.0
2014-04-10 12:30:00,66.84,66.88,66.8,66.84,7100.0,59.7888,59.8246,59.7531,59.7888,7100.0
2014-04-10 12:40:00,66.88,66.88,66.74,66.82,7900.0,59.8246,59.8246,59.6994,59.771,7900.0
2014-04-10 12:50:00,66.82,66.86,66.73,66.73,9600.0,59.771,59.8067,59.6905,59.6905,9600.0
2014-04-10 13:00:00,66.76,66.81,66.71,66.8,5900.0,59.7173,59.762,59.6726,59.7531,5900.0
2014-04-10 13:10:00,66.81,66.82,66.53,66.55,12600.0,59.762,59.771,59.5115,59.5294,12600.0
2014-04-10 13:20:00,66.52,66.57,66.5,66.55,19500.0,59.5026,59.5473,59.4847,59.5294,19500.0
2014-04-10 13:30:00,66.55,66.55,66.45,66.5,41200.0,59.5294,59.5294,59.44,59.4847,41200.0
2014-04-10 13:40:00,66.48,66.5,66.4,66.4,15400.0,59.4668,59.4847,59.3953,59.3953,15400.0
2014-04-10 13:50:00,66.41,66.48,66.36,66.47,8900.0,59.4042,59.4668,59.3595,59.4579,8900.0
2014-04-10 14:00:00,66.46,66.5,66.42,66.43,8300.0,59.4489,59.4847,59.4132,59.4221,8300.0
2014-04-10 14:10:00,66.44,66.51,66.42,66.42,7500.0,59.431,59.4937,59.4132,59.4132,7500.0
2014-04-10 14:20:00,66.44,66.46,66.39,66.4,7800.0,59.431,59.4489,59.3863,59.3953,7800.0
2014-04-10 14:30:00,66.37,66.43,66.34,66.43,7300.0,59.3684,59.4221,59.3416,59.4221,7300.0
2014-04-10 14:40:00,66.44,66.46,66.31,66.31,26800.0,59.431,59.4489,59.3148,59.3148,26800.0
2014-04-10 14:50:00,66.32,66.41,66.25,66.3,22300.0,59.3237,59.4042,59.2611,59.3058,22300.0
2014-04-10 15:00:00,66.29,66.3,66.07,66.08,12300.0,59.2969,59.3058,59.1001,59.109,12300.0
2014-04-10 15:10:00,66.08,66.26,66.08,66.22,12400.0,59.109,59.27,59.109,59.2343,12400.0
2014-04-10 15:20:00,66.22,66.24,66.14,66.17,9700.0,59.2343,59.2521,59.1627,59.1895,9700.0
2014-04-10 15:30:00,66.16,66.25,66.09,66.1,41300.0,59.1806,59.2611,59.118,59.1269,41300.0
2014-04-10 15:40:00,66.1,66.24,66.08,66.24,17600.0,59.1269,59.2521,59.109,59.2521,17600.0
2014-04-10 15:50:00,66.2,66.2,66.01,66.01,34600.0,59.2164,59.2164,59.0464,59.0464,34600.0
2014-04-11 09:30:00,65.67,65.95,65.48,65.95,16800.0,58.7423,58.9927,58.5723,58.9927,16800.0
2014-04-11 09:40:00,66.0,66.17,66.0,66.08,8300.0,59.0375,59.1895,59.0375,59.109,8300.0
2014-04-11 09:50:00,66.12,66.32,66.12,66.14,5800.0,59.1448,59.3237,59.1448,59.1627,5800.0
2014-04-11 10:00:00,66.15,66.17,66.0,66.06,6500.0,59.1716,59.1895,59.0375,59.0911,6500.0
2014-04-11 10:10:00,66.07,66.1,65.85,65.86,27800.0,59.1001,59.1269,58.9033,58.9122,27800.0
2014-04-11 10:20:00,65.88,66.16,65.88,66.14,10700.0,58.9301,59.1806,58.9301,59.1627,10700.0
2014-04-11 10:30:00,66.12,66.2,66.04,66.09,4500.0,59.1448,59.2164,59.0732,59.118,4500.0
2014-04-11 10:40:00,66.01,66.13,65.97,66.05,5200.0,59.0464,59.1537,59.0106,59.0822,5200.0
2014-04-11 10:50:00,66.05,66.22,66.05,66.15,7000.0,59.0822,59.2343,59.0822,59.1716,7000.0
2014-04-11 11:00:00,66.15,66.15,66.04,66.07,2300.0,59.1716,59.1716,59.0732,59.1001,2300.0
2014-04-11 11:10:00,66.06,66.2,66.03,66.2,4200.0,59.0911,59.2164,59.0643,59.2164,4200.0
2014-04-11 11:20:00,66.2,66.2,66.06,66.12,6700.0,59.2164,59.2164,59.0911,59.1448,6700.0
2014-04-11 11:30:00,66.06,66.13,66.0,66.01,15900.0,59.0911,59.1537,59.0375,59.0464,15900.0
2014-04-11 11:40:00,66.04,66.04,65.93,66.01,6100.0,59.0732,59.0732,58.9748,59.0464,6100.0
2014-04-11 11:50:00,65.96,66.05,65.91,66.04,26800.0,59.0017,59.0822,58.957,59.0732,26800.0
2014-04-11 12:00:00,66.05,66.12,66.04,66.05,3400.0,59.0822,59.1448,59.0732,59.0822,3400.0
2014-04-11 12:10:00,66.04,66.08,65.99,66.06,6400.0,59.0732,59.109,59.0285,59.0911,6400.0
2014-04-11 12:20:00,66.03,66.04,65.97,66.01,6000.0,59.0643,59.0732,59.0106,59.0464,6000.0
2014-04-11 12:30:00,66.01,66.04,65.99,66.04,3300.0,59.0464,59.0732,59.0285,59.0732,3300.0
2014-04-11 12:40:00,66.05,66.05,65.98,65.99,5000.0,59.0822,59.0822,59.0196,59.0285,5000.0
2014-04-11 12:50:00,65.99,66.03,65.94,66.02,6900.0,59.0285,59.0643,58.9838,59.0554,6900.0
2014-04-11 13:00:00,66.0,66.0,65.74,65.82,9400.0,59.0375,59.0375,58.8049,58.8764,9400.0
2014-04-11 13:10:00,65.78,65.89,65.68,65.68,13000.0,58.8407,58.9391,58.7512,58.7512,13000.0
2014-04-11 13:20:00,65.68,65.69,65.5,65.5,13300.0,58.7512,58.7602,58.5902,58.5902,13300.0
2014-04-11 13:30:00,65.5,65.59,65.42,65.53,14900.0,58.5902,58.6707,58.5186,58.617,14900.0
2014-04-11 13:40:00,65.53,65.58,65.5,65.53,20100.0,58.617,58.6618,58.5902,58.617,20100.0
2014-04-11 13:50:00,65.51,65.51,65.24,65.24,17500.0,58.5992,58.5992,58.3576,58.3576,17500.0
2014-04-11 14:00:00,65.29,65.44,65.29,65.4,4700.0,58.4024,58.5365,58.4024,58.5008,4700.0
2014-04-11 14:10:00,65.4,65.4,65.28,65.29,8500.0,58.5008,58.5008,58.3934,58.4024,8500.0
2014-04-11 14:20:00,65.29,65.38,65.28,65.3,15200.0,58.4024,58.4829,58.3934,58.4113,15200.0
2014-04-11 14:30:00,65.35,65.35,65.18,65.26,20800.0,58.456,58.456,58.304,58.3755,20800.0
2014-04-11 14:40:00,65.26,65.3,64.93,64.93,46600.0,58.3755,58.4113,58.0803,58.0803,46600.0
2014-04-11 14:50:00,64.93,65.03,64.82,64.84,40000.0,58.0803,58.1698,57.9819,57.9998,40000.0
2014-04-11 15:00:00,64.88,65.02,64.87,64.96,17000.0,58.0356,58.1608,58.0267,58.1072,17000.0
2014-04-11 15:10:00,64.96,64.99,64.8,64.84,53000.0,58.1072,58.134,57.9641,57.9998,53000.0
2014-04-11 15:20:00,64.86,65.24,64.86,65.19,21000.0,58.0177,58.3576,58.0177,58.3129,21000.0
2014-04-11 15:30:00,65.22,65.22,65.11,65.13,30700.0,58.3397,58.3397,58.2413,58.2592,30700.0
2014-04-11 15:40:00,65.13,65.23,65.05,65.12,24200.0,58.2592,58.3487,58.1877,58.2503,24200.0
2014-04-11 15:50:00,65.1,65.13,65.0,65.05,59100.0,58.2324,58.2592,58.143,58.1877,59100.0
2014-04-14 09:30:00,65.67,65.72,65.39,65.39,8300.0,58.7423,58.787,58.4918,58.4918,8300.0
2014-04-14 09:40:00,65.45,65.56,65.21,65.21,8300.0,58.5455,58.6439,58.3308,58.3308,8300.0
2014-04-14 09:50:00,65.28,65.4,65.13,65.3,12800.0,58.3934,58.5008,58.2592,58.4113,12800.0
2014-04-14 10:00:00,65.27,65.48,65.16,65.45,5500.0,58.3845,58.5723,58.2861,58.5455,5500.0
2014-04-14 10:10:00,65.43,65.43,65.21,65.25,16700.0,58.5276,58.5276,58.3308,58.3666,16700.0
2014-04-14 10:20:00,65.22,65.31,65.1,65.16,17000.0,58.3397,58.4203,58.2324,58.2861,17000.0
2014-04-14 10:30:00,65.17,65.27,65.1,65.27,10000.0,58.295,58.3845,58.2324,58.3845,10000.0
2014-04-14 10:40:00,65.22,65.31,65.22,65.24,4500.0,58.3397,58.4203,58.3397,58.3576,4500.0
2014-04-14 10:50:00,65.29,65.49,65.29,65.43,3700.0,58.4024,58.5813,58.4024,58.5276,3700.0
2014-04-14 11:00:00,65.49,65.49,65.38,65.39,3500.0,58.5813,58.5813,58.4829,58.4918,3500.0
2014-04-14 11:10:00,65.4,65.4,65.28,65.32,16300.0,58.5008,58.5008,58.3934,58.4292,16300.0
2014-04-14 11:20:00,65.31,65.39,65.27,65.33,12700.0,58.4203,58.4918,58.3845,58.4381,12700.0
2014-04-14 11:30:00,65.35,65.42,65.3,65.34,17000.0,58.456,58.5186,58.4113,58.4471,17000.0
2014-04-14 11:40:00,65.32,65.36,65.28,65.34,5000.0,58.4292,58.465,58.3934,58.4471,5000.0
2014-04-14 11:50:00,65.31,65.33,65.17,65.18,8900.0,58.4203,58.4381,58.295,58.304,8900.0
2014-04-14 12:00:00,65.18,65.24,65.14,65.14,9400.0,58.304,58.3576,58.2682,58.2682,9400.0
2014-04-14 12:10:00,65.13,65.18,65.0,65.15,29400.0,58.2592,58.304,58.143,58.2771,29400.0
2014-04-14 12:20:00,65.15,65.16,65.08,65.11,5100.0,58.2771,58.2861,58.2145,58.2413,5100.0
2014-04-14 12:30:00,65.14,65.25,65.13,65.15,6900.0,58.2682,58.3666,58.2592,58.2771,6900.0
2014-04-14 12:40:00,65.15,65.21,65.08,65.09,21400.0,58.2771,58.3308,58.2145,58.2235,21400.0
2014-04-14 12:50:00,65.1,65.17,65.09,65.11,4300.0,58.2324,58.295,58.2235,58.2413,4300.0
2014-04-14 13:00:00,65.09,65.09,65.02,65.02,6900.0,58.2235,58.2235,58.1608,58.1608,6900.0
2014-04-14 13:10:00,65.01,65.09,65.0,65.01,15000.0,58.1519,58.2235,58.143,58.1519,15000.0
2014-04-14 13:20:00,65.01,65.02,64.78,64.86,51500.0,58.1519,58.1608,57.9462,58.0177,51500.0
2014-04-14 13:30:00,64.88,65.14,64.88,65.12,9500.0,58.0356,58.2682,58.0356,58.2503,9500.0
2014-04-14 13:40:00,65.12,65.16,65.06,65.06,7600.0,58.2503,58.2861,58.1966,58.1966,7600.0
2014-04-14 13:50:00,65.07,65.12,65.02,65.03,6000.0,58.2056,58.2503,58.1608,58.1698,6000.0
2014-04-14 14:00:00,65.05,65.26,65.04,65.25,8400.0,58.1877,58.3755,58.1787,58.3666,8400.0
2014-04-14 14:10:00,65.23,65.23,65.13,65.13,6100.0,58.3487,58.3487,58.2592,58.2592,6100.0
2014-04-14 14:20:00,65.06,65.09,64.96,65.02,13300.0,58.1966,58.2235,58.1072,58.1608,13300.0
2014-04-14 14:30:00,65.0,65.11,64.95,65.11,5700.0,58.143,58.2413,58.0982,58.2413,5700.0
2014-04-14 14:40:00,65.09,65.13,65.01,65.12,15900.0,58.2235,58.2592,58.1519,58.2503,15900.0
2014-04-14 14:50:00,65.15,65.18,65.05,65.08,3400.0,58.2771,58.304,58.1877,58.2145,3400.0
2014-04-14 15:00:00,65.06,65.08,64.91,64.94,12800.0,58.1966,58.2145,58.0624,58.0893,12800.0
2014-04-14 15:10:00,64.94,64.95,64.75,64.87,14700.0,58.0893,58.0982,57.9193,58.0267,14700.0
2014-04-14 15:20:00,64.86,64.99,64.86,64.99,9700.0,58.0177,58.134,58.0177,58.134,9700.0
2014-04-14 15:30:00,64.99,65.11,64.92,65.08,16900.0,58.134,58.2413,58.0714,58.2145,16900.0
2014-04-14 15:40:00,65.07,65.26,65.02,65.2,12200.0,58.2056,58.3755,58.1608,58.3219,12200.0
2014-04-14 15:50:00,65.23,65.46,65.23,65.41,67300.0,58.3487,58.5544,58.3487,58.5097,67300.0
2014-04-15 09:30:00,65.53,65.85,65.52,65.72,10800.0,58.617,58.9033,58.6081,58.787,10800.0
2014-04-15 09:40:00,65.79,66.05,65.78,65.9,2800.0,58.8496,59.0822,58.8407,58.948,2800.0
2014-04-15 09:50:00,65.95,65.95,65.8,65.86,8800.0,58.9927,58.9927,58.8586,58.9122,8800.0
2014-04-15 10:00:00,65.83,65.99,65.69,65.82,23700.0,58.8854,59.0285,58.7602,58.8764,23700.0
2014-04-15 10:10:00,65.82,65.85,65.65,65.7,14600.0,58.8764,58.9033,58.7244,58.7691,14600.0
2014-04-15 10:20:00,65.7,65.72,65.49,65.49,8600.0,58.7691,58.787,58.5813,58.5813,8600.0
2014-04-15 10:30:00,65.49,65.63,65.29,65.53,7900.0,58.5813,58.7065,58.4024,58.617,7900.0
2014-04-15 10:40:00,65.58,65.61,65.52,65.59,6400.0,58.6618,58.6886,58.6081,58.6707,6400.0
2014-04-15 10:50:00,65.6,65.7,65.5,65.64,23200.0,58.6797,58.7691,58.5902,58.7154,23200.0
2014-04-15 11:00:00,65.61,65.7,65.5,65.54,10500.0,58.6886,58.7691,58.5902,58.626,10500.0
2014-04-15 11:10:00,65.58,65.63,65.43,65.56,15300.0,58.6618,58.7065,58.5276,58.6439,15300.0
2014-04-15 11:20:00,65.59,65.7,65.51,65.57,4000.0,58.6707,58.7691,58.5992,58.6528,4000.0
2014-04-15 11:30:00,65.61,65.69,65.57,65.64,3400.0,58.6886,58.7602,58.6528,58.7154,3400.0
2014-04-15 11:40:00,65.59,65.59,65.37,65.43,4800.0,58.6707,58.6707,58.4739,58.5276,4800.0
2014-04-15 11:50:00,65.41,65.48,65.35,65.4,6800.0,58.5097,58.5723,58.456,58.5008,6800.0
2014-04-15 12:00:00,65.44,65.45,65.27,65.31,34100.0,58.5365,58.5455,58.3845,58.4203,34100.0
2014-04-15 12:10:00,65.3,65.39,65.3,65.34,7700.0,58.4113,58.4918,58.4113,58.4471,7700.0
2014-04-15 12:20:00,65.36,65.36,65.21,65.31,3200.0,58.465,58.465,58.3308,58.4203,3200.0
2014-04-15 12:30:00,65.28,65.3,65.23,65.27,1800.0,58.3934,58.4113,58.3487,58.3845,1800.0
2014-04-15 12:40:00,65.25,65.27,65.18,65.18,2600.0,58.3666,58.3845,58.304,58.304,2600.0
2014-04-15 12:50:00,65.09,65.2,65.09,65.18,4600.0,58.2235,58.3219,58.2235,58.304,4600.0
2014-04-15 13:00:00,65.15,65.24,65.12,65.24,2600.0,58.2771,58.3576,58.2503,58.3576,2600.0
2014-04-15 13:10:00,65.22,65.24,65.13,65.22,4200.0,58.3397,58.3576,58.2592,58.3397,4200.0
2014-04-15 13:20:00,65.21,65.25,65.17,65.24,2600.0,58.3308,58.3666,58.295,58.3576,2600.0
2014-04-15 13:30:00,65.27,65.43,65.24,65.41,3200.0,58.3845,58.5276,58.3576,58.5097,3200.0
2014-04-15 13:40:00,65.4,65.48,65.39,65.39,3200.0,58.5008,58.5723,58.4918,58.4918,3200.0
2014-04-15 13:50:00,65.41,65.65,65.38,65.62,6100.0,58.5097,58.7244,58.4829,58.6975,6100.0
2014-04-15 14:00:00,65.64,65.8,65.63,65.74,4100.0,58.7154,58.8586,58.7065,58.8049,4100.0
2014-04-15 14:10:00,65.69,65.82,65.68,65.78,8100.0,58.7602,58.8764,58.7512,58.8407,8100.0
2014-04-15 14:20:00,65.78,65.83,65.65,65.83,7000.0,58.8407,58.8854,58.7244,58.8854,7000.0
2014-04-15 14:30:00,65.78,65.94,65.78,65.94,9900.0,58.8407,58.9838,58.8407,58.9838,9900.0
2014-04-15 14:40:00,65.94,65.98,65.85,65.89,6100.0,58.9838,59.0196,58.9033,58.9391,6100.0
2014-04-15 14:50:00,65.91,66.0,65.91,65.92,6200.0,58.957,59.0375,58.957,58.9659,6200.0
2014-04-15 15:00:00,65.92,65.98,65.88,65.93,12000.0,58.9659,59.0196,58.9301,58.9748,12000.0
2014-04-15 15:10:00,65.93,66.17,65.92,66.17,12400.0,58.9748,59.1895,58.9659,59.1895,12400.0
2014-04-15 15:20:00,66.18,66.18,66.05,66.18,13300.0,59.1985,59.1985,59.0822,59.1985,13300.0
2014-04-15 15:30:00,66.18,66.19,66.05,66.06,23100.0,59.1985,59.2074,59.0822,59.0911,23100.0
2014-04-15 15:40:00,66.06,66.21,65.98,66.18,34800.0,59.0911,59.2253,59.0196,59.1985,34800.0
2014-04-15 15:50:00,66.18,66.22,66.12,66.15,50600.0,59.1985,59.2343,59.1448,59.1716,50600.0
2014-04-16 09:30:00,66.61,66.74,66.39,66.45,19000.0,59.5831,59.6994,59.3863,59.44,19000.0
2014-04-16 09:40:00,66.6,66.6,66.36,66.42,3300.0,59.5742,59.5742,59.3595,59.4132,3300.0
2014-04-16 09:50:00,66.34,66.59,66.33,66.56,14300.0,59.3416,59.5652,59.3326,59.5384,14300.0
2014-04-16 10:00:00,66.51,66.56,66.46,66.56,1400.0,59.4937,59.5384,59.4489,59.5384,1400.0
2014-04-16 10:10:00,66.49,66.65,66.41,66.65,9200.0,59.4758,59.6189,59.4042,59.6189,9200.0
2014-04-16 10:20:00,66.67,66.76,66.67,66.69,4200.0,59.6368,59.7173,59.6368,59.6547,4200.0
2014-04-16 10:30:00,66.68,66.81,66.66,66.66,15200.0,59.6457,59.762,59.6278,59.6278,15200.0
2014-04-16 10:40:00,66.65,66.73,66.62,66.7,12300.0,59.6189,59.6905,59.5921,59.6636,12300.0
2014-04-16 10:50:00,66.69,66.76,66.63,66.69,2400.0,59.6547,59.7173,59.601,59.6547,2400.0
2014-04-16 11:00:00,66.68,66.73,66.58,66.73,2700.0,59.6457,59.6905,59.5563,59.6905,2700.0
2014-04-16 11:10:00,66.73,66.99,66.72,66.98,4200.0,59.6905,59.923,59.6815,59.9141,4200.0
2014-04-16 11:20:00,66.95,67.05,66.94,67.0,6000.0,59.8872,59.9767,59.8783,59.932,6000.0
2014-04-16 11:30:00,67.02,67.05,66.94,67.02,19100.0,59.9499,59.9767,59.8783,59.9499,19100.0
2014-04-16 11:40:00,67.03,67.27,67.03,67.19,50300.0,59.9588,60.1735,59.9588,60.1019,50300.0
2014-04-16 11:50:00,67.16,67.29,67.15,67.19,4200.0,60.0751,60.1914,60.0661,60.1019,4200.0
2014-04-16 12:00:00,67.19,67.34,67.17,67.34,10600.0,60.1019,60.2361,60.084,60.2361,10600.0
2014-04-16 12:10:00,67.35,67.44,67.35,67.44,11200.0,60.245,60.3256,60.245,60.3256,11200.0
2014-04-16 12:20:00,67.42,67.45,67.37,67.41,5800.0,60.3077,60.3345,60.2629,60.2987,5800.0
2014-04-16 12:30:00,67.42,67.42,67.22,67.22,3600.0,60.3077,60.3077,60.1288,60.1288,3600.0
2014-04-16 12:40:00,67.21,67.23,67.12,67.15,4700.0,60.1198,60.1377,60.0393,60.0661,4700.0
2014-04-16 12:50:00,67.14,67.19,67.11,67.14,6600.0,60.0572,60.1019,60.0304,60.0572,6600.0
2014-04-16 13:00:00,67.13,67.14,67.05,67.09,4700.0,60.0483,60.0572,59.9767,60.0125,4700.0
2014-04-16 13:10:00,67.09,67.24,67.09,67.19,13100.0,60.0125,60.1466,60.0125,60.1019,13100.0
2014-04-16 13:20:00,67.22,67.26,67.2,67.21,8500.0,60.1288,60.1645,60.1109,60.1198,8500.0
2014-04-16 13:30:00,67.18,67.23,67.09,67.19,6800.0,60.093,60.1377,60.0125,60.1019,6800.0
2014-04-16 13:40:00,67.22,67.31,67.19,67.3,5800.0,60.1288,60.2093,60.1019,60.2003,5800.0
2014-04-16 13:50:00,67.29,67.31,67.22,67.27,8700.0,60.1914,60.2093,60.1288,60.1735,8700.0
2014-04-16 14:00:00,67.28,67.31,67.25,67.27,7000.0,60.1824,60.2093,60.1556,60.1735,7000.0
2014-04-16 14:10:00,67.28,67.4,67.19,67.24,17900.0,60.1824,60.2898,60.1019,60.1466,17900.0
2014-04-16 14:20:00,67.23,67.29,67.2,67.28,4800.0,60.1377,60.1914,60.1109,60.1824,4800.0
2014-04-16 14:30:00,67.25,67.29,67.19,67.22,9300.0,60.1556,60.1914,60.1019,60.1288,9300.0
2014-04-16 14:40:00,67.2,67.36,67.13,67.36,8200.0,60.1109,60.254,60.0483,60.254,8200.0
2014-04-16 14:50:00,67.35,67.51,67.34,67.51,7000.0,60.245,60.3882,60.2361,60.3882,7000.0
2014-04-16 15:00:00,67.5,67.52,67.45,67.52,18300.0,60.3792,60.3971,60.3345,60.3971,18300.0
2014-04-16 15:10:00,67.52,67.52,67.46,67.5,15000.0,60.3971,60.3971,60.3434,60.3792,15000.0
2014-04-16 15:20:00,67.48,67.54,67.48,67.53,14100.0,60.3613,60.415,60.3613,60.4061,14100.0
2014-04-16 15:30:00,67.52,67.53,67.45,67.5,15500.0,60.3971,60.4061,60.3345,60.3792,15500.0
2014-04-16 15:40:00,67.5,67.51,67.45,67.49,47200.0,60.3792,60.3882,60.3345,60.3703,47200.0
2014-04-16 15:50:00,67.51,67.52,67.47,67.51,60200.0,60.3882,60.3971,60.3524,60.3882,60200.0
2014-04-17 09:30:00,68.34,68.95,68.34,68.85,61300.0,61.1306,61.6763,61.1306,61.5868,61300.0
2014-04-17 09:40:00,68.88,68.92,68.2,68.26,16500.0,61.6136,61.6494,61.0054,61.059,16500.0
2014-04-17 09:50:00,68.28,68.37,67.93,68.3,21300.0,61.0769,61.1574,60.7639,61.0948,21300.0
2014-04-17 10:00:00,68.29,68.39,68.2,68.32,14600.0,61.0859,61.1753,61.0054,61.1127,14600.0
2014-04-17 10:10:00,68.29,68.44,68.29,68.3,19300.0,61.0859,61.2201,61.0859,61.0948,19300.0
2014-04-17 10:20:00,68.3,68.65,68.28,68.65,12300.0,61.0948,61.4079,61.0769,61.4079,12300.0
2014-04-17 10:30:00,68.63,68.65,68.48,68.58,11800.0,61.39,61.4079,61.2558,61.3453,11800.0
2014-04-17 10:40:00,68.6,68.61,68.46,68.51,8800.0,61.3632,61.3721,61.2379,61.2827,8800.0
2014-04-17 10:50:00,68.53,68.58,68.45,68.58,8600.0,61.3006,61.3453,61.229,61.3453,8600.0
2014-04-17 11:00:00,68.6,68.75,68.56,68.73,23200.0,61.3632,61.4974,61.3274,61.4795,23200.0
2014-04-17 11:10:00,68.72,68.72,68.63,68.68,16800.0,61.4705,61.4705,61.39,61.4347,16800.0
2014-04-17 11:20:00,68.68,68.71,68.63,68.67,5400.0,61.4347,61.4616,61.39,61.4258,5400.0
2014-04-17 11:30:00,68.67,68.67,68.55,68.59,8000.0,61.4258,61.4258,61.3185,61.3542,8000.0
2014-04-17 11:40:00,68.6,68.69,68.59,68.61,8000.0,61.3632,61.4437,61.3542,61.3721,8000.0
2014-04-17 11:50:00,68.6,68.74,68.58,68.72,13600.0,61.3632,61.4884,61.3453,61.4705,13600.0
2014-04-17 12:00:00,68.68,69.08,68.68,69.05,59100.0,61.4347,61.7925,61.4347,61.7657,59100.0
2014-04-17 12:10:00,69.04,69.04,68.82,68.82,10000.0,61.7568,61.7568,61.56,61.56,10000.0
2014-04-17 12:20:00,68.82,68.82,68.71,68.77,4900.0,61.56,61.56,61.4616,61.5152,4900.0
2014-04-17 12:30:00,68.78,68.8,68.68,68.8,6800.0,61.5242,61.5421,61.4347,61.5421,6800.0
2014-04-17 12:40:00,68.78,68.81,68.77,68.81,5100.0,61.5242,61.551,61.5152,61.551,5100.0
2014-04-17 12:50:00,68.81,68.82,68.75,68.77,2900.0,61.551,61.56,61.4974,61.5152,2900.0
2014-04-17 13:00:00,68.76,68.89,68.75,68.84,7600.0,61.5063,61.6226,61.4974,61.5779,7600.0
2014-04-17 13:10:00,68.83,68.95,68.83,68.9,13400.0,61.5689,61.6763,61.5689,61.6315,13400.0
2014-04-17 13:20:00,68.91,68.98,68.91,68.98,7200.0,61.6405,61.7031,61.6405,61.7031,7200.0
2014-04-17 13:30:00,68.98,69.01,68.96,68.97,6700.0,61.7031,61.7299,61.6852,61.6941,6700.0
2014-04-17 13:40:00,68.95,69.06,68.95,69.02,9400.0,61.6763,61.7747,61.6763,61.7389,9400.0
2014-04-17 13:50:00,69.01,69.04,68.99,69.03,8400.0,61.7299,61.7568,61.712,61.7478,8400.0
2014-04-17 14:00:00,69.02,69.02,68.96,68.96,6300.0,61.7389,61.7389,61.6852,61.6852,6300.0
2014-04-17 14:10:00,68.96,68.98,68.9,68.93,7600.0,61.6852,61.7031,61.6315,61.6584,7600.0
2014-04-17 14:20:00,68.92,68.94,68.9,68.91,4500.0,61.6494,61.6673,61.6315,61.6405,4500.0
2014-04-17 14:30:00,68.91,68.91,68.79,68.81,7200.0,61.6405,61.6405,61.5331,61.551,7200.0
2014-04-17 14:40:00,68.8,68.8,68.71,68.71,7900.0,61.5421,61.5421,61.4616,61.4616,7900.0
2014-04-17 14:50:00,68.69,68.71,68.65,68.68,8300.0,61.4437,61.4616,61.4079,61.4347,8300.0
2014-04-17 15:00:00,68.69,68.78,68.68,68.76,8900.0,61.4437,61.5242,61.4347,61.5063,8900.0
2014-04-17 15:10:00,68.76,68.83,68.76,68.8,12300.0,61.5063,61.5689,61.5063,61.5421,12300.0
2014-04-17 15:20:00,68.79,68.79,68.71,68.73,14400.0,61.5331,61.5331,61.4616,61.4795,14400.0
2014-04-17 15:30:00,68.72,68.73,68.66,68.69,13900.0,61.4705,61.4795,61.4168,61.4437,13900.0
2014-04-17 15:40:00,68.68,68.68,68.62,68.67,22900.0,61.4347,61.4347,61.3811,61.4258,22900.0
2014-04-17 15:50:00,68.67,68.69,68.61,68.61,44900.0,61.4258,61.4437,61.3721,61.3721,44900.0
2014-04-21 09:30:00,68.52,68.83,68.27,68.41,13100.0,61.2916,61.5689,61.068,61.1932,13100.0
2014-04-21 09:40:00,68.36,68.5,68.35,68.5,12600.0,61.1485,61.2737,61.1396,61.2737,12600.0
2014-04-21 09:50:00,68.47,68.52,68.32,68.52,10100.0,61.2469,61.2916,61.1127,61.2916,10100.0
2014-04-21 10:00:00,68.53,68.59,68.53,68.58,9300.0,61.3006,61.3542,61.3006,61.3453,9300.0
2014-04-21 10:10:00,68.57,68.6,68.42,68.45,13000.0,61.3363,61.3632,61.2022,61.229,13000.0
2014-04-21 10:20:00,68.41,68.41,68.27,68.27,6800.0,61.1932,61.1932,61.068,61.068,6800.0
2014-04-21 10:30:00,68.18,68.24,68.03,68.09,13500.0,60.9875,61.0412,60.8533,60.907,13500.0
2014-04-21 10:40:00,68.08,68.11,68.04,68.09,4400.0,60.898,60.9249,60.8623,60.907,4400.0
2014-04-21 10:50:00,68.1,68.26,68.09,68.23,17800.0,60.9159,61.059,60.907,61.0322,17800.0
2014-04-21 11:00:00,68.24,68.36,68.2,68.36,6900.0,61.0412,61.1485,61.0054,61.1485,6900.0
2014-04-21 11:10:00,68.38,68.54,68.38,68.48,9300.0,61.1664,61.3095,61.1664,61.2558,9300.0
2014-04-21 11:20:00,68.47,68.47,68.36,68.47,8100.0,61.2469,61.2469,61.1485,61.2469,8100.0
2014-04-21 11:30:00,68.47,68.55,68.47,68.51,4900.0,61.2469,61.3185,61.2469,61.2827,4900.0
2014-04-21 11:40:00,68.53,68.56,68.5,68.53,4700.0,61.3006,61.3274,61.2737,61.3006,4700.0
2014-04-21 11:50:00,68.53,68.55,68.5,68.53,3400.0,61.3006,61.3185,61.2737,61.3006,3400.0
2014-04-21 12:00:00,68.52,68.57,68.5,68.52,9400.0,61.2916,61.3363,61.2737,61.2916,9400.0
2014-04-21 12:10:00,68.52,68.52,68.44,68.45,4100.0,61.2916,61.2916,61.2201,61.229,4100.0
2014-04-21 12:20:00,68.43,68.44,68.37,68.37,3600.0,61.2111,61.2201,61.1574,61.1574,3600.0
2014-04-21 12:30:00,68.35,68.47,68.33,68.45,9100.0,61.1396,61.2469,61.1217,61.229,9100.0
2014-04-21 12:40:00,68.47,68.51,68.43,68.5,5500.0,61.2469,61.2827,61.2111,61.2737,5500.0
2014-04-21 12:50:00,68.46,68.46,68.37,68.43,2800.0,61.2379,61.2379,61.1574,61.2111,2800.0
2014-04-21 13:00:00,68.37,68.38,68.29,68.29,3700.0,61.1574,61.1664,61.0859,61.0859,3700.0
2014-04-21 13:10:00,68.29,68.29,68.22,68.27,5100.0,61.0859,61.0859,61.0233,61.068,5100.0
2014-04-21 13:20:00,68.26,68.29,68.24,68.29,4600.0,61.059,61.0859,61.0412,61.0859,4600.0
2014-04-21 13:30:00,68.3,68.38,68.29,68.35,6600.0,61.0948,61.1664,61.0859,61.1396,6600.0
2014-04-21 13:40:00,68.35,68.37,68.31,68.32,4000.0,61.1396,61.1574,61.1038,61.1127,4000.0
2014-04-21 13:50:00,68.3,68.33,68.29,68.32,4100.0,61.0948,61.1217,61.0859,61.1127,4100.0
2014-04-21 14:00:00,68.34,68.34,68.26,68.3,7700.0,61.1306,61.1306,61.059,61.0948,7700.0
2014-04-21 14:10:00,68.32,68.38,68.3,68.38,4500.0,61.1127,61.1664,61.0948,61.1664,4500.0
2014-04-21 14:20:00,68.36,68.38,68.28,68.31,5000.0,61.1485,61.1664,61.0769,61.1038,5000.0
2014-04-21 14:30:00,68.29,68.34,68.29,68.34,6000.0,61.0859,61.1306,61.0859,61.1306,6000.0
2014-04-21 14:40:00,68.35,68.46,68.35,68.46,9400.0,61.1396,61.2379,61.1396,61.2379,9400.0
2014-04-21 14:50:00,68.46,68.51,68.44,68.51,5200.0,61.2379,61.2827,61.2201,61.2827,5200.0
2014-04-21 15:00:00,68.51,68.51,68.39,68.39,9400.0,61.2827,61.2827,61.1753,61.1753,9400.0
2014-04-21 15:10:00,68.39,68.44,68.38,68.38,8500.0,61.1753,61.2201,61.1664,61.1664,8500.0
2014-04-21 15:20:00,68.37,68.37,68.27,68.29,9600.0,61.1574,61.1574,61.068,61.0859,9600.0
2014-04-21 15:30:00,68.3,68.35,68.3,68.34,8800.0,61.0948,61.1396,61.0948,61.1306,8800.0
2014-04-21 15:40:00,68.34,68.34,68.24,68.29,11800.0,61.1306,61.1306,61.0412,61.0859,11800.0
2014-04-21 15:50:00,68.28,68.34,68.25,68.29,36000.0,61.0769,61.1306,61.0501,61.0859,36000.0
2014-04-22 09:30:00,68.25,68.31,67.94,68.16,9800.0,61.0501,61.1038,60.7728,60.9696,9800.0
2014-04-22 09:40:00,68.17,68.22,67.94,68.17,6800.0,60.9785,61.0233,60.7728,60.9785,6800.0
2014-04-22 09:50:00,68.18,68.27,68.18,68.26,3200.0,60.9875,61.068,60.9875,61.059,3200.0
2014-04-22 10:00:00,68.22,68.31,68.13,68.29,10500.0,61.0233,61.1038,60.9428,61.0859,10500.0
2014-04-22 10:10:00,68.29,68.31,68.21,68.21,7200.0,61.0859,61.1038,61.0143,61.0143,7200.0
2014-04-22 10:20:00,68.21,68.24,68.15,68.15,3800.0,61.0143,61.0412,60.9607,60.9607,3800.0
2014-04-22 10:30:00,68.18,68.24,68.16,68.19,7800.0,60.9875,61.0412,60.9696,60.9964,7800.0
2014-04-22 10:40:00,68.16,68.23,68.13,68.2,5200.0,60.9696,61.0322,60.9428,61.0054,5200.0
2014-04-22 10:50:00,68.23,68.31,68.23,68.25,7100.0,61.0322,61.1038,61.0322,61.0501,7100.0
2014-04-22 11:00:00,68.29,68.31,68.26,68.29,4400.0,61.0859,61.1038,61.059,61.0859,4400.0
2014-04-22 11:10:00,68.3,68.35,68.3,68.34,2200.0,61.0948,61.1396,61.0948,61.1306,2200.0
2014-04-22 11:20:00,68.34,68.42,68.34,68.42,4900.0,61.1306,61.2022,61.1306,61.2022,4900.0
2014-04-22 11:30:00,68.41,68.43,68.4,68.42,2600.0,61.1932,61.2111,61.1843,61.2022,2600.0
2014-04-22 11:40:00,68.41,68.5,68.36,68.5,20600.0,61.1932,61.2737,61.1485,61.2737,20600.0
2014-04-22 11:50:00,68.5,68.58,68.5,68.57,5500.0,61.2737,61.3453,61.2737,61.3363,5500.0
2014-04-22 12:00:00,68.58,68.74,68.58,68.74,8200.0,61.3453,61.4884,61.3453,61.4884,8200.0
2014-04-22 12:10:00,68.72,68.79,68.72,68.73,3400.0,61.4705,61.5331,61.4705,61.4795,3400.0
2014-04-22 12:20:00,68.72,68.79,68.71,68.74,3900.0,61.4705,61.5331,61.4616,61.4884,3900.0
2014-04-22 12:30:00,68.73,68.73,68.71,68.72,2300.0,61.4795,61.4795,61.4616,61.4705,2300.0
2014-04-22 12:40:00,68.73,68.74,68.67,68.69,5000.0,61.4795,61.4884,61.4258,61.4437,5000.0
2014-04-22 12:50:00,68.69,68.73,68.67,68.73,2600.0,61.4437,61.4795,61.4258,61.4795,2600.0
2014-04-22 13:00:00,68.76,68.76,68.66,68.67,2700.0,61.5063,61.5063,61.4168,61.4258,2700.0
2014-04-22 13:10:00,68.66,68.71,68.65,68.7,5200.0,61.4168,61.4616,61.4079,61.4526,5200.0
2014-04-22 13:20:00,68.69,68.76,68.68,68.74,4000.0,61.4437,61.5063,61.4347,61.4884,4000.0
2014-04-22 13:30:00,68.74,68.79,68.69,68.77,4000.0,61.4884,61.5331,61.4437,61.5152,4000.0
2014-04-22 13:40:00,68.78,68.79,68.73,68.76,2000.0,61.5242,61.5331,61.4795,61.5063,2000.0
2014-04-22 13:50:00,68.75,68.79,68.75,68.79,4700.0,61.4974,61.5331,61.4974,61.5331,4700.0
2014-04-22 14:00:00,68.77,68.81,68.73,68.78,6400.0,61.5152,61.551,61.4795,61.5242,6400.0
2014-04-22 14:10:00,68.78,68.78,68.71,68.72,3000.0,61.5242,61.5242,61.4616,61.4705,3000.0
2014-04-22 14:20:00,68.74,68.74,68.72,68.74,1700.0,61.4884,61.4884,61.4705,61.4884,1700.0
2014-04-22 14:30:00,68.72,68.72,68.66,68.67,5600.0,61.4705,61.4705,61.4168,61.4258,5600.0
2014-04-22 14:40:00,68.69,68.69,68.65,68.66,6000.0,61.4437,61.4437,61.4079,61.4168,6000.0
2014-04-22 14:50:00,68.67,68.7,68.67,68.69,1800.0,61.4258,61.4526,61.4258,61.4437,1800.0
2014-04-22 15:00:00,68.68,68.68,68.56,68.56,5100.0,61.4347,61.4347,61.3274,61.3274,5100.0
2014-04-22 15:10:00,68.56,68.58,68.52,68.54,4600.0,61.3274,61.3453,61.2916,61.3095,4600.0
2014-04-22 15:20:00,68.53,68.56,68.46,68.47,6300.0,61.3006,61.3274,61.2379,61.2469,6300.0
2014-04-22 15:30:00,68.5,68.53,68.46,68.49,11700.0,61.2737,61.3006,61.2379,61.2648,11700.0
2014-04-22 15:40:00,68.49,68.49,68.44,68.46,11400.0,61.2648,61.2648,61.2201,61.2379,11400.0
2014-04-22 15:50:00,68.45,68.48,68.41,68.45,33700.0,61.229,61.2558,61.1932,61.229,33700.0
2014-04-23 09:30:00,69.88,70.33,69.76,70.33,37400.0,62.5081,62.9107,62.4008,62.9107,37400.0
2014-04-23 09:40:00,70.25,70.38,69.8,69.88,22400.0,62.8391,62.9554,62.4366,62.5081,22400.0
2014-04-23 09:50:00,69.94,69.99,69.83,69.89,12600.0,62.5618,62.6065,62.4634,62.5171,12600.0
2014-04-23 10:00:00,69.91,69.91,69.35,69.6,20500.0,62.535,62.535,62.0341,62.2577,20500.0
2014-04-23 10:10:00,69.6,69.72,69.34,69.5,25400.0,62.2577,62.365,62.0251,62.1682,25400.0
2014-04-23 10:20:00,69.48,69.82,69.48,69.8,16700.0,62.1503,62.4545,62.1503,62.4366,16700.0
2014-04-23 10:30:00,69.8,69.94,69.69,69.94,15400.0,62.4366,62.5618,62.3382,62.5618,15400.0
2014-04-23 10:40:00,69.94,69.98,69.84,69.84,11400.0,62.5618,62.5976,62.4724,62.4724,11400.0
2014-04-23 10:50:00,69.85,69.92,69.76,69.79,13200.0,62.4813,62.5439,62.4008,62.4276,13200.0
2014-04-23 11:00:00,69.83,69.99,69.8,69.96,18200.0,62.4634,62.6065,62.4366,62.5797,18200.0
2014-04-23 11:10:00,69.96,69.97,69.86,69.94,10400.0,62.5797,62.5887,62.4903,62.5618,10400.0
2014-04-23 11:20:00,69.91,70.08,69.91,70.07,18000.0,62.535,62.687,62.535,62.6781,18000.0
2014-04-23 11:30:00,70.06,70.11,69.98,70.1,68000.0,62.6692,62.7139,62.5976,62.7049,68000.0
2014-04-23 11:40:00,70.12,70.25,70.12,70.25,34100.0,62.7228,62.8391,62.7228,62.8391,34100.0
2014-04-23 11:50:00,70.25,70.41,70.25,70.37,11000.0,62.8391,62.9822,62.8391,62.9465,11000.0
2014-04-23 12:00:00,70.39,70.4,70.19,70.2,13900.0,62.9643,62.9733,62.7854,62.7944,13900.0
2014-04-23 12:10:00,70.18,70.2,70.11,70.2,8600.0,62.7765,62.7944,62.7139,62.7944,8600.0
2014-04-23 12:20:00,70.19,70.19,70.03,70.05,7800.0,62.7854,62.7854,62.6423,62.6602,7800.0
2014-04-23 12:30:00,70.04,70.07,70.01,70.01,9300.0,62.6513,62.6781,62.6244,62.6244,9300.0
2014-04-23 12:40:00,70.0,70.01,69.97,70.0,6400.0,62.6155,62.6244,62.5887,62.6155,6400.0
2014-04-23 12:50:00,69.99,70.0,69.92,69.92,6800.0,62.6065,62.6155,62.5439,62.5439,6800.0
2014-04-23 13:00:00,69.92,69.92,69.82,69.83,11800.0,62.5439,62.5439,62.4545,62.4634,11800.0
2014-04-23 13:10:00,69.85,69.88,69.81,69.84,9900.0,62.4813,62.5081,62.4455,62.4724,9900.0
2014-04-23 13:20:00,69.84,69.91,69.84,69.91,13400.0,62.4724,62.535,62.4724,62.535,13400.0
2014-04-23 13:30:00,69.91,69.96,69.88,69.89,14300.0,62.535,62.5797,62.5081,62.5171,14300.0
2014-04-23 13:40:00,69.89,69.97,69.88,69.93,14100.0,62.5171,62.5887,62.5081,62.5529,14100.0
2014-04-23 13:50:00,69.91,69.98,69.9,69.98,10400.0,62.535,62.5976,62.526,62.5976,10400.0
2014-04-23 14:00:00,69.97,69.98,69.88,69.96,20400.0,62.5887,62.5976,62.5081,62.5797,20400.0
2014-04-23 14:10:00,69.98,70.01,69.91,69.98,25400.0,62.5976,62.6244,62.535,62.5976,25400.0
2014-04-23 14:20:00,69.96,69.99,69.93,69.97,10400.0,62.5797,62.6065,62.5529,62.5887,10400.0
2014-04-23 14:30:00,69.96,69.98,69.85,69.87,20400.0,62.5797,62.5976,62.4813,62.4992,20400.0
2014-04-23 14:40:00,69.87,69.88,69.83,69.85,12900.0,62.4992,62.5081,62.4634,62.4813,12900.0
2014-04-23 14:50:00,69.85,69.96,69.85,69.96,7100.0,62.4813,62.5797,62.4813,62.5797,7100.0
2014-04-23 15:00:00,69.95,70.14,69.95,70.14,15600.0,62.5708,62.7407,62.5708,62.7407,15600.0
2014-04-23 15:10:00,70.14,70.15,70.09,70.15,16600.0,62.7407,62.7497,62.696,62.7497,16600.0
2014-04-23 15:20:00,70.14,70.19,70.13,70.16,21800.0,62.7407,62.7854,62.7318,62.7586,21800.0
2014-04-23 15:30:00,70.15,70.19,70.09,70.15,33800.0,62.7497,62.7854,62.696,62.7497,33800.0
2014-04-23 15:40:00,70.15,70.18,69.92,69.99,47600.0,62.7497,62.7765,62.5439,62.6065,47600.0
2014-04-23 15:50:00,70.0,70.09,69.98,70.08,68900.0,62.6155,62.696,62.5976,62.687,68900.0
2014-04-24 09:30:00,68.11,69.5,67.2,67.92,73400.0,60.9249,62.1682,60.1109,60.7549,73400.0
2014-04-24 09:40:00,67.91,68.4,67.9,68.4,68500.0,60.746,61.1843,60.737,61.1843,68500.0
2014-04-24 09:50:00,68.4,68.96,68.32,68.84,57600.0,61.1843,61.6852,61.1127,61.5779,57600.0
2014-04-24 10:00:00,68.84,69.21,68.79,69.14,53900.0,61.5779,61.9088,61.5331,61.8462,53900.0
2014-04-24 10:10:00,69.14,69.58,69.02,69.45,31900.0,61.8462,62.2398,61.7389,62.1235,31900.0
2014-04-24 10:20:00,69.36,69.42,69.0,69.07,27900.0,62.043,62.0967,61.721,61.7836,27900.0
2014-04-24 10:30:00,69.08,69.14,68.68,68.77,41600.0,61.7925,61.8462,61.4347,61.5152,41600.0
2014-04-24 10:40:00,68.76,68.86,68.52,68.74,28200.0,61.5063,61.5958,61.2916,61.4884,28200.0
2014-04-24 10:50:00,68.74,68.94,68.73,68.74,22700.0,61.4884,61.6673,61.4795,61.4884,22700.0
2014-04-24 11:00:00,68.74,69.11,68.73,68.95,31000.0,61.4884,61.8194,61.4795,61.6763,31000.0
2014-04-24 11:10:00,68.93,69.09,68.88,69.03,20600.0,61.6584,61.8015,61.6136,61.7478,20600.0
2014-04-24 11:20:00,69.05,69.29,68.94,68.98,24400.0,61.7657,61.9804,61.6673,61.7031,24400.0
2014-04-24 11:30:00,68.98,69.11,68.89,69.08,26000.0,61.7031,61.8194,61.6226,61.7925,26000.0
2014-04-24 11:40:00,69.05,69.13,68.83,69.0,23300.0,61.7657,61.8373,61.5689,61.721,23300.0
2014-04-24 11:50:00,69.01,69.01,68.89,68.9,18700.0,61.7299,61.7299,61.6226,61.6315,18700.0
2014-04-24 12:00:00,68.9,69.09,68.88,69.02,35600.0,61.6315,61.8015,61.6136,61.7389,35600.0
2014-04-24 12:10:00,69.01,69.26,68.97,69.14,16200.0,61.7299,61.9536,61.6941,61.8462,16200.0
2014-04-24 12:20:00,69.11,69.11,68.81,69.04,60400.0,61.8194,61.8194,61.551,61.7568,60400.0
2014-04-24 12:30:00,69.05,69.05,68.96,68.99,92300.0,61.7657,61.7657,61.6852,61.712,92300.0
2014-04-24 12:40:00,69.0,69.1,68.98,69.1,12900.0,61.721,61.8104,61.7031,61.8104,12900.0
2014-04-24 12:50:00,69.05,69.32,69.01,69.28,43000.0,61.7657,62.0072,61.7299,61.9714,43000.0
2014-04-24 13:00:00,69.21,69.22,68.74,68.78,9100.0,61.9088,61.9178,61.4884,61.5242,9100.0
2014-04-24 13:10:00,68.75,68.75,68.29,68.35,9400.0,61.4974,61.4974,61.0859,61.1396,9400.0
2014-04-24 13:20:00,68.34,68.43,68.25,68.4,20800.0,61.1306,61.2111,61.0501,61.1843,20800.0
2014-04-24 13:30:00,68.43,68.43,68.15,68.35,62500.0,61.2111,61.2111,60.9607,61.1396,62500.0
2014-04-24 13:40:00,68.43,68.43,68.25,68.34,28000.0,61.2111,61.2111,61.0501,61.1306,28000.0
2014-04-24 13:50:00,68.4,68.68,68.34,68.43,54500.0,61.1843,61.4347,61.1306,61.2111,54500.0
2014-04-24 14:00:00,68.43,68.44,68.32,68.32,26800.0,61.2111,61.2201,61.1127,61.1127,26800.0
2014-04-24 14:10:00,68.32,68.42,68.3,68.33,34000.0,61.1127,61.2022,61.0948,61.1217,34000.0
2014-04-24 14:20:00,68.33,68.4,68.19,68.36,16600.0,61.1217,61.1843,60.9964,61.1485,16600.0
2014-04-24 14:30:00,68.36,68.74,68.36,68.72,39200.0,61.1485,61.4884,61.1485,61.4705,39200.0
2014-04-24 14:40:00,68.69,69.15,68.67,69.15,30600.0,61.4437,61.8552,61.4258,61.8552,30600.0
2014-04-24 14:50:00,69.15,69.24,68.94,69.0,27500.0,61.8552,61.9357,61.6673,61.721,27500.0
2014-04-24 15:00:00,69.05,69.17,69.0,69.11,22300.0,61.7657,61.873,61.721,61.8194,22300.0
2014-04-24 15:10:00,69.11,69.35,69.09,69.34,38300.0,61.8194,62.0341,61.8015,62.0251,38300.0
2014-04-24 15:20:00,69.3,69.57,69.27,69.54,55300.0,61.9893,62.2309,61.9625,62.204,55300.0
2014-04-24 15:30:00,69.56,69.59,69.24,69.38,48400.0,62.2219,62.2487,61.9357,62.0609,48400.0
2014-04-24 15:40:00,69.34,69.55,69.1,69.14,80300.0,62.0251,62.213,61.8104,61.8462,80300.0
2014-04-24 15:50:00,69.13,69.17,68.98,69.06,65700.0,61.8373,61.873,61.7031,61.7747,65700.0
2014-04-25 09:30:00,69.07,69.25,68.9,69.13,24100.0,61.7836,61.9446,61.6315,61.8373,24100.0
2014-04-25 09:40:00,69.12,69.22,69.01,69.08,11300.0,61.8283,61.9178,61.7299,61.7925,11300.0
2014-04-25 09:50:00,69.03,69.14,68.87,68.93,9800.0,61.7478,61.8462,61.6047,61.6584,9800.0
2014-04-25 10:00:00,68.94,69.05,68.92,69.03,10900.0,61.6673,61.7657,61.6494,61.7478,10900.0
2014-04-25 10:10:00,69.02,69.17,68.98,69.14,7600.0,61.7389,61.873,61.7031,61.8462,7600.0
2014-04-25 10:20:00,69.16,69.38,69.09,69.29,13300.0,61.8641,62.0609,61.8015,61.9804,13300.0
2014-04-25 10:30:00,69.3,69.3,68.9,68.91,11100.0,61.9893,61.9893,61.6315,61.6405,11100.0
2014-04-25 10:40:00,68.88,69.05,68.86,69.02,7500.0,61.6136,61.7657,61.5958,61.7389,7500.0
2014-04-25 10:50:00,68.98,68.98,68.77,68.8,9000.0,61.7031,61.7031,61.5152,61.5421,9000.0
2014-04-25 11:00:00,68.83,68.86,68.56,68.58,7300.0,61.5689,61.5958,61.3274,61.3453,7300.0
2014-04-25 11:10:00,68.54,68.74,68.54,68.7,8300.0,61.3095,61.4884,61.3095,61.4526,8300.0
2014-04-25 11:20:00,68.65,68.7,68.59,68.7,11500.0,61.4079,61.4526,61.3542,61.4526,11500.0
2014-04-25 11:30:00,68.74,68.83,68.71,68.71,10000.0,61.4884,61.5689,61.4616,61.4616,10000.0
2014-04-25 11:40:00,68.7,68.7,68.53,68.59,10900.0,61.4526,61.4526,61.3006,61.3542,10900.0
2014-04-25 11:50:00,68.6,68.71,68.6,68.63,6700.0,61.3632,61.4616,61.3632,61.39,6700.0
2014-04-25 12:00:00,68.63,68.74,68.61,68.74,5000.0,61.39,61.4884,61.3721,61.4884,5000.0
2014-04-25 12:10:00,68.72,68.77,68.68,68.7,4500.0,61.4705,61.5152,61.4347,61.4526,4500.0
2014-04-25 12:20:00,68.7,68.74,68.67,68.74,4200.0,61.4526,61.4884,61.4258,61.4884,4200.0
2014-04-25 12:30:00,68.69,68.73,68.65,68.72,15900.0,61.4437,61.4795,61.4079,61.4705,15900.0
2014-04-25 12:40:00,68.74,68.75,68.67,68.67,5000.0,61.4884,61.4974,61.4258,61.4258,5000.0
2014-04-25 12:50:00,68.65,68.77,68.6,68.73,8500.0,61.4079,61.5152,61.3632,61.4795,8500.0
2014-04-25 13:00:00,68.74,68.81,68.72,68.72,9000.0,61.4884,61.551,61.4705,61.4705,9000.0
2014-04-25 13:10:00,68.75,68.81,68.72,68.81,9400.0,61.4974,61.551,61.4705,61.551,9400.0
2014-04-25 13:20:00,68.8,68.93,68.78,68.9,10800.0,61.5421,61.6584,61.5242,61.6315,10800.0
2014-04-25 13:30:00,68.91,68.92,68.8,68.88,12900.0,61.6405,61.6494,61.5421,61.6136,12900.0
2014-04-25 13:40:00,68.87,69.03,68.85,69.03,11900.0,61.6047,61.7478,61.5868,61.7478,11900.0
2014-04-25 13:50:00,69.02,69.29,68.98,69.17,42700.0,61.7389,61.9804,61.7031,61.873,42700.0
2014-04-25 14:00:00,69.17,69.21,69.15,69.2,22600.0,61.873,61.9088,61.8552,61.8999,22600.0
2014-04-25 14:10:00,69.21,69.34,69.15,69.16,81800.0,61.9088,62.0251,61.8552,61.8641,81800.0
2014-04-25 14:20:00,69.15,69.23,69.11,69.17,77300.0,61.8552,61.9267,61.8194,61.873,77300.0
2014-04-25 14:30:00,69.17,69.23,69.13,69.18,13200.0,61.873,61.9267,61.8373,61.882,13200.0
2014-04-25 14:40:00,69.21,69.22,69.08,69.11,9800.0,61.9088,61.9178,61.7925,61.8194,9800.0
2014-04-25 14:50:00,69.08,69.2,69.04,69.07,12700.0,61.7925,61.8999,61.7568,61.7836,12700.0
2014-04-25 15:00:00,69.06,69.07,68.96,68.98,13300.0,61.7747,61.7836,61.6852,61.7031,13300.0
2014-04-25 15:10:00,68.98,69.12,68.93,69.11,28300.0,61.7031,61.8283,61.6584,61.8194,28300.0
2014-04-25 15:20:00,69.1,69.12,69.02,69.04,9200.0,61.8104,61.8283,61.7389,61.7568,9200.0
2014-04-25 15:30:00,69.04,69.11,68.9,68.92,23500.0,61.7568,61.8194,61.6315,61.6494,23500.0
2014-04-25 15:40:00,68.93,69.03,68.93,69.01,20800.0,61.6584,61.7478,61.6584,61.7299,20800.0
2014-04-25 15:50:00,69.01,69.01,68.85,68.91,47400.0,61.7299,61.7299,61.5868,61.6405,47400.0
2014-04-28 09:30:00,69.05,69.05,68.74,68.74,8300.0,61.7657,61.7657,61.4884,61.4884,8300.0
2014-04-28 09:40:00,68.73,68.84,68.68,68.78,8000.0,61.4795,61.5779,61.4347,61.5242,8000.0
2014-04-28 09:50:00,68.8,68.97,68.64,68.8,9800.0,61.5421,61.6941,61.399,61.5421,9800.0
2014-04-28 10:00:00,68.82,68.9,68.76,68.82,10700.0,61.56,61.6315,61.5063,61.56,10700.0
2014-04-28 10:10:00,68.8,68.99,68.79,68.97,5300.0,61.5421,61.712,61.5331,61.6941,5300.0
2014-04-28 10:20:00,69.01,69.04,68.87,69.03,20100.0,61.7299,61.7568,61.6047,61.7478,20100.0
2014-04-28 10:30:00,69.07,69.08,68.9,68.91,9500.0,61.7836,61.7925,61.6315,61.6405,9500.0
2014-04-28 10:40:00,68.94,68.94,68.74,68.74,12100.0,61.6673,61.6673,61.4884,61.4884,12100.0
2014-04-28 10:50:00,68.74,68.75,68.6,68.6,7700.0,61.4884,61.4974,61.3632,61.3632,7700.0
2014-04-28 11:00:00,68.61,68.74,68.61,68.74,16100.0,61.3721,61.4884,61.3721,61.4884,16100.0
2014-04-28 11:10:00,68.74,68.77,68.6,68.69,11900.0,61.4884,61.5152,61.3632,61.4437,11900.0
2014-04-28 11:20:00,68.64,68.78,68.57,68.72,40200.0,61.399,61.5242,61.3363,61.4705,40200.0
2014-04-28 11:30:00,68.73,68.92,68.73,68.92,7100.0,61.4795,61.6494,61.4795,61.6494,7100.0
2014-04-28 11:40:00,68.92,69.0,68.85,68.96,9900.0,61.6494,61.721,61.5868,61.6852,9900.0
2014-04-28 11:50:00,68.97,68.99,68.87,68.91,21000.0,61.6941,61.712,61.6047,61.6405,21000.0
2014-04-28 12:00:00,68.89,68.96,68.85,68.9,15700.0,61.6226,61.6852,61.5868,61.6315,15700.0
2014-04-28 12:10:00,68.91,68.99,68.89,68.89,6000.0,61.6405,61.712,61.6226,61.6226,6000.0
2014-04-28 12:20:00,68.9,68.95,68.83,68.95,36500.0,61.6315,61.6763,61.5689,61.6763,36500.0
2014-04-28 12:30:00,68.94,69.0,68.86,68.93,7500.0,61.6673,61.721,61.5958,61.6584,7500.0
2014-04-28 12:40:00,68.92,69.0,68.9,68.98,11200.0,61.6494,61.721,61.6315,61.7031,11200.0
2014-04-28 12:50:00,68.97,69.0,68.92,68.97,7900.0,61.6941,61.721,61.6494,61.6941,7900.0
2014-04-28 13:00:00,68.97,69.0,68.83,68.86,13800.0,61.6941,61.721,61.5689,61.5958,13800.0
2014-04-28 13:10:00,68.88,68.9,68.81,68.86,16100.0,61.6136,61.6315,61.551,61.5958,16100.0
2014-04-28 13:20:00,68.84,68.94,68.83,68.86,29500.0,61.5779,61.6673,61.5689,61.5958,29500.0
2014-04-28 13:30:00,68.85,68.9,68.81,68.87,34200.0,61.5868,61.6315,61.551,61.6047,34200.0
2014-04-28 13:40:00,68.85,68.9,68.84,68.9,14400.0,61.5868,61.6315,61.5779,61.6315,14400.0
2014-04-28 13:50:00,68.93,68.99,68.85,68.87,5000.0,61.6584,61.712,61.5868,61.6047,5000.0
2014-04-28 14:00:00,68.87,68.89,68.83,68.89,13700.0,61.6047,61.6226,61.5689,61.6226,13700.0
2014-04-28 14:10:00,68.9,69.01,68.9,69.01,10900.0,61.6315,61.7299,61.6315,61.7299,10900.0
2014-04-28 14:20:00,69.02,69.09,68.99,69.03,10000.0,61.7389,61.8015,61.712,61.7478,10000.0
2014-04-28 14:30:00,69.03,69.07,68.99,69.02,10600.0,61.7478,61.7836,61.712,61.7389,10600.0
2014-04-28 14:40:00,69.01,69.13,68.99,69.11,10100.0,61.7299,61.8373,61.712,61.8194,10100.0
2014-04-28 14:50:00,69.14,69.17,69.05,69.06,11400.0,61.8462,61.873,61.7657,61.7747,11400.0
2014-04-28 15:00:00,69.05,69.21,69.02,69.21,14000.0,61.7657,61.9088,61.7389,61.9088,14000.0
2014-04-28 15:10:00,69.21,69.46,69.21,69.46,12500.0,61.9088,62.1325,61.9088,62.1325,12500.0
2014-04-28 15:20:00,69.48,69.58,69.45,69.49,16400.0,62.1503,62.2398,62.1235,62.1593,16400.0
2014-04-28 15:30:00,69.51,69.61,69.5,69.53,14100.0,62.1772,62.2666,62.1682,62.1951,14100.0
2014-04-28 15:40:00,69.52,69.55,69.48,69.52,39300.0,62.1861,62.213,62.1503,62.1861,39300.0
2014-04-28 15:50:00,69.49,69.54,69.48,69.5,76300.0,62.1593,62.204,62.1503,62.1682,76300.0
2014-04-29 09:30:00,69.86,69.98,69.36,69.6,21800.0,62.4903,62.5976,62.043,62.2577,21800.0
2014-04-29 09:40:00,69.69,69.86,69.69,69.84,1800.0,62.3382,62.4903,62.3382,62.4724,1800.0
2014-04-29 09:50:00,69.77,69.87,69.71,69.75,8100.0,62.4098,62.4992,62.3561,62.3919,8100.0
2014-04-29 10:00:00,69.77,69.82,69.74,69.74,20300.0,62.4098,62.4545,62.3829,62.3829,20300.0
2014-04-29 10:10:00,69.74,69.81,69.61,69.75,16600.0,62.3829,62.4455,62.2666,62.3919,16600.0
2014-04-29 10:20:00,69.75,69.88,69.66,69.72,14800.0,62.3919,62.5081,62.3114,62.365,14800.0
2014-04-29 10:30:00,69.69,69.88,69.68,69.72,9500.0,62.3382,62.5081,62.3292,62.365,9500.0
2014-04-29 10:40:00,69.75,69.79,69.72,69.73,7000.0,62.3919,62.4276,62.365,62.374,7000.0
2014-04-29 10:50:00,69.73,69.81,69.71,69.76,8500.0,62.374,62.4455,62.3561,62.4008,8500.0
2014-04-29 11:00:00,69.77,69.82,69.73,69.79,7200.0,62.4098,62.4545,62.374,62.4276,7200.0
2014-04-29 11:10:00,69.76,69.78,69.73,69.76,10000.0,62.4008,62.4187,62.374,62.4008,10000.0
2014-04-29 11:20:00,69.75,69.8,69.75,69.78,4500.0,62.3919,62.4366,62.3919,62.4187,4500.0
2014-04-29 11:30:00,69.79,69.8,69.73,69.8,6800.0,62.4276,62.4366,62.374,62.4366,6800.0
2014-04-29 11:40:00,69.76,69.79,69.73,69.76,9300.0,62.4008,62.4276,62.374,62.4008,9300.0
2014-04-29 11:50:00,69.75,69.79,69.75,69.77,8200.0,62.3919,62.4276,62.3919,62.4098,8200.0
2014-04-29 12:00:00,69.77,69.78,69.75,69.75,6600.0,62.4098,62.4187,62.3919,62.3919,6600.0
2014-04-29 12:10:00,69.76,69.79,69.75,69.79,10200.0,62.4008,62.4276,62.3919,62.4276,10200.0
2014-04-29 12:20:00,69.8,69.83,69.75,69.8,7200.0,62.4366,62.4634,62.3919,62.4366,7200.0
2014-04-29 12:30:00,69.79,69.86,69.77,69.85,20700.0,62.4276,62.4903,62.4098,62.4813,20700.0
2014-04-29 12:40:00,69.81,69.87,69.8,69.87,7400.0,62.4455,62.4992,62.4366,62.4992,7400.0
2014-04-29 12:50:00,69.85,69.9,69.84,69.9,4500.0,62.4813,62.526,62.4724,62.526,4500.0
2014-04-29 13:00:00,69.89,69.92,69.89,69.9,2800.0,62.5171,62.5439,62.5171,62.526,2800.0
2014-04-29 13:10:00,69.92,69.92,69.86,69.89,6400.0,62.5439,62.5439,62.4903,62.5171,6400.0
2014-04-29 13:20:00,69.86,69.89,69.84,69.87,5600.0,62.4903,62.5171,62.4724,62.4992,5600.0
2014-04-29 13:30:00,69.85,69.89,69.84,69.87,8200.0,62.4813,62.5171,62.4724,62.4992,8200.0
2014-04-29 13:40:00,69.89,69.92,69.86,69.92,5700.0,62.5171,62.5439,62.4903,62.5439,5700.0
2014-04-29 13:50:00,69.96,70.04,69.94,70.03,8500.0,62.5797,62.6513,62.5618,62.6423,8500.0
2014-04-29 14:00:00,70.03,70.05,69.99,70.02,10400.0,62.6423,62.6602,62.6065,62.6334,10400.0
2014-04-29 14:10:00,70.0,70.02,69.99,70.0,9600.0,62.6155,62.6334,62.6065,62.6155,9600.0
2014-04-29 14:20:00,70.0,70.01,69.95,70.0,8000.0,62.6155,62.6244,62.5708,62.6155,8000.0
2014-04-29 14:30:00,69.99,70.02,69.99,70.02,9500.0,62.6065,62.6334,62.6065,62.6334,9500.0
2014-04-29 14:40:00,70.01,70.02,69.99,70.02,7700.0,62.6244,62.6334,62.6065,62.6334,7700.0
2014-04-29 14:50:00,70.01,70.05,69.99,70.01,18700.0,62.6244,62.6602,62.6065,62.6244,18700.0
2014-04-29 15:00:00,70.02,70.06,69.99,70.04,8600.0,62.6334,62.6692,62.6065,62.6513,8600.0
2014-04-29 15:10:00,70.03,70.04,69.99,70.0,9200.0,62.6423,62.6513,62.6065,62.6155,9200.0
2014-04-29 15:20:00,70.0,70.05,70.0,70.05,8400.0,62.6155,62.6602,62.6155,62.6602,8400.0
2014-04-29 15:30:00,70.05,70.06,70.0,70.04,19400.0,62.6602,62.6692,62.6155,62.6513,19400.0
2014-04-29 15:40:00,70.05,70.1,69.98,70.09,34300.0,62.6602,62.7049,62.5976,62.696,34300.0
2014-04-29 15:50:00,70.08,70.08,69.92,69.94,62700.0,62.687,62.687,62.5439,62.5618,62700.0
2014-04-30 09:30:00,69.91,70.07,69.63,69.98,9600.0,62.535,62.6781,62.2845,62.5976,9600.0
2014-04-30 09:40:00,69.94,69.94,69.71,69.88,9200.0,62.5618,62.5618,62.3561,62.5081,9200.0
2014-04-30 09:50:00,69.89,69.93,69.75,69.92,9200.0,62.5171,62.5529,62.3919,62.5439,9200.0
2014-04-30 10:00:00,69.9,69.95,69.86,69.88,20900.0,62.526,62.5708,62.4903,62.5081,20900.0
2014-04-30 10:10:00,69.89,70.02,69.89,70.02,6600.0,62.5171,62.6334,62.5171,62.6334,6600.0
2014-04-30 10:20:00,69.97,70.08,69.93,70.08,6300.0,62.5887,62.687,62.5529,62.687,6300.0
2014-04-30 10:30:00,70.09,70.15,70.05,70.11,7200.0,62.696,62.7497,62.6602,62.7139,7200.0
2014-04-30 10:40:00,70.12,70.19,70.05,70.16,9100.0,62.7228,62.7854,62.6602,62.7586,9100.0
2014-04-30 10:50:00,70.17,70.3,70.16,70.23,9200.0,62.7676,62.8838,62.7586,62.8212,9200.0
2014-04-30 11:00:00,70.21,70.24,70.17,70.17,8200.0,62.8033,62.8302,62.7676,62.7676,8200.0
2014-04-30 11:10:00,70.2,70.21,70.15,70.17,24300.0,62.7944,62.8033,62.7497,62.7676,24300.0
2014-04-30 11:20:00,70.17,70.22,70.14,70.21,6100.0,62.7676,62.8123,62.7407,62.8033,6100.0
2014-04-30 11:30:00,70.25,70.29,70.2,70.27,8000.0,62.8391,62.8749,62.7944,62.857,8000.0
2014-04-30 11:40:00,70.28,70.39,70.28,70.31,4900.0,62.8659,62.9643,62.8659,62.8928,4900.0
2014-04-30 11:50:00,70.31,70.37,70.23,70.24,13800.0,62.8928,62.9465,62.8212,62.8302,13800.0
2014-04-30 12:00:00,70.24,70.34,70.22,70.34,2500.0,62.8302,62.9196,62.8123,62.9196,2500.0
2014-04-30 12:10:00,70.37,70.41,70.37,70.39,4000.0,62.9465,62.9822,62.9465,62.9643,4000.0
2014-04-30 12:20:00,70.37,70.37,70.32,70.37,2000.0,62.9465,62.9465,62.9017,62.9465,2000.0
2014-04-30 12:30:00,70.36,70.4,70.32,70.37,2500.0,62.9375,62.9733,62.9017,62.9465,2500.0
2014-04-30 12:40:00,70.37,70.39,70.33,70.39,1600.0,62.9465,62.9643,62.9107,62.9643,1600.0
2014-04-30 12:50:00,70.41,70.48,70.37,70.43,3300.0,62.9822,63.0449,62.9465,63.0001,3300.0
2014-04-30 13:00:00,70.44,70.5,70.44,70.49,4800.0,63.0091,63.0627,63.0091,63.0538,4800.0
2014-04-30 13:10:00,70.49,70.51,70.43,70.48,5500.0,63.0538,63.0717,63.0001,63.0449,5500.0
2014-04-30 13:20:00,70.47,70.58,70.41,70.58,20600.0,63.0359,63.1343,62.9822,63.1343,20600.0
2014-04-30 13:30:00,70.55,70.58,70.49,70.55,9800.0,63.1075,63.1343,63.0538,63.1075,9800.0
2014-04-30 13:40:00,70.53,70.57,70.52,70.57,4800.0,63.0896,63.1254,63.0806,63.1254,4800.0
2014-04-30 13:50:00,70.56,70.6,70.54,70.57,3100.0,63.1164,63.1522,63.0985,63.1254,3100.0
2014-04-30 14:00:00,70.54,70.7,70.42,70.58,11400.0,63.0985,63.2416,62.9912,63.1343,11400.0
2014-04-30 14:10:00,70.54,70.6,70.41,70.56,7600.0,63.0985,63.1522,62.9822,63.1164,7600.0
2014-04-30 14:20:00,70.55,70.58,70.47,70.55,6300.0,63.1075,63.1343,63.0359,63.1075,6300.0
2014-04-30 14:30:00,70.52,70.61,70.49,70.56,7000.0,63.0806,63.1611,63.0538,63.1164,7000.0
2014-04-30 14:40:00,70.56,70.77,70.56,70.74,7000.0,63.1164,63.3043,63.1164,63.2774,7000.0
2014-04-30 14:50:00,70.74,70.82,70.71,70.74,6500.0,63.2774,63.349,63.2506,63.2774,6500.0
2014-04-30 15:00:00,70.74,70.77,70.59,70.59,9000.0,63.2774,63.3043,63.1432,63.1432,9000.0
2014-04-30 15:10:00,70.56,70.63,70.49,70.53,8300.0,63.1164,63.179,63.0538,63.0896,8300.0
2014-04-30 15:20:00,70.54,70.64,70.5,70.64,6800.0,63.0985,63.188,63.0627,63.188,6800.0
2014-04-30 15:30:00,70.65,70.75,70.64,70.7,7400.0,63.1969,63.2864,63.188,63.2416,7400.0
2014-04-30 15:40:00,70.68,70.83,70.6,70.7,14600.0,63.2238,63.3579,63.1522,63.2416,14600.0
2014-04-30 15:50:00,70.69,70.83,70.68,70.8,40200.0,63.2327,63.3579,63.2238,63.3311,40200.0
2014-05-01 09:30:00,70.81,70.81,70.32,70.57,9800.0,63.34,63.34,62.9017,63.1254,9800.0
2014-05-01 09:40:00,70.56,70.78,70.56,70.62,3800.0,63.1164,63.3132,63.1164,63.1701,3800.0
2014-05-01 09:50:00,70.6,70.62,70.32,70.32,5800.0,63.1522,63.1701,62.9017,62.9017,5800.0
2014-05-01 10:00:00,70.31,70.35,70.26,70.33,4000.0,62.8928,62.9286,62.8481,62.9107,4000.0
2014-05-01 10:10:00,70.31,70.33,70.12,70.17,5600.0,62.8928,62.9107,62.7228,62.7676,5600.0
2014-05-01 10:20:00,70.19,70.39,70.17,70.39,3400.0,62.7854,62.9643,62.7676,62.9643,3400.0
2014-05-01 10:30:00,70.38,70.44,70.33,70.44,3300.0,62.9554,63.0091,62.9107,63.0091,3300.0
2014-05-01 10:40:00,70.43,70.51,70.43,70.51,2200.0,63.0001,63.0717,63.0001,63.0717,2200.0
2014-05-01 10:50:00,70.5,70.59,70.48,70.48,4200.0,63.0627,63.1432,63.0449,63.0449,4200.0
2014-05-01 11:00:00,70.49,70.51,70.38,70.43,3700.0,63.0538,63.0717,62.9554,63.0001,3700.0
2014-05-01 11:10:00,70.45,70.47,70.41,70.43,2500.0,63.018,63.0359,62.9822,63.0001,2500.0
2014-05-01 11:20:00,70.43,70.54,70.38,70.53,3500.0,63.0001,63.0985,62.9554,63.0896,3500.0
2014-05-01 11:30:00,70.57,70.79,70.56,70.79,4800.0,63.1254,63.3221,63.1164,63.3221,4800.0
2014-05-01 11:40:00,70.74,70.8,70.69,70.7,4700.0,63.2774,63.3311,63.2327,63.2416,4700.0
2014-05-01 11:50:00,70.7,70.74,70.67,70.74,3300.0,63.2416,63.2774,63.2148,63.2774,3300.0
2014-05-01 12:00:00,70.7,70.8,70.7,70.73,1500.0,63.2416,63.3311,63.2416,63.2685,1500.0
2014-05-01 12:10:00,70.73,70.73,70.66,70.7,3200.0,63.2685,63.2685,63.2059,63.2416,3200.0
2014-05-01 12:20:00,70.7,70.75,70.65,70.75,3600.0,63.2416,63.2864,63.1969,63.2864,3600.0
2014-05-01 12:30:00,70.74,70.74,70.64,70.64,3200.0,63.2774,63.2774,63.188,63.188,3200.0
2014-05-01 12:40:00,70.61,70.67,70.6,70.65,7600.0,63.1611,63.2148,63.1522,63.1969,7600.0
2014-05-01 12:50:00,70.66,70.69,70.64,70.65,3500.0,63.2059,63.2327,63.188,63.1969,3500.0
2014-05-01 13:00:00,70.66,70.69,70.64,70.65,2500.0,63.2059,63.2327,63.188,63.1969,2500.0
2014-05-01 13:10:00,70.65,70.68,70.64,70.65,6400.0,63.1969,63.2238,63.188,63.1969,6400.0
2014-05-01 13:20:00,70.67,70.67,70.61,70.65,9700.0,63.2148,63.2148,63.1611,63.1969,9700.0
2014-05-01 13:30:00,70.63,70.68,70.62,70.68,6800.0,63.179,63.2238,63.1701,63.2238,6800.0
2014-05-01 13:40:00,70.67,70.67,70.52,70.52,7600.0,63.2148,63.2148,63.0806,63.0806,7600.0
2014-05-01 13:50:00,70.49,70.49,70.29,70.32,5100.0,63.0538,63.0538,62.8749,62.9017,5100.0
2014-05-01 14:00:00,70.35,70.48,70.32,70.48,8800.0,62.9286,63.0449,62.9017,63.0449,8800.0
2014-05-01 14:10:00,70.48,70.5,70.43,70.43,3300.0,63.0449,63.0627,63.0001,63.0001,3300.0
2014-05-01 14:20:00,70.44,70.53,70.42,70.53,3600.0,63.0091,63.0896,62.9912,63.0896,3600.0
2014-05-01 14:30:00,70.54,70.54,70.43,70.48,11700.0,63.0985,63.0985,63.0001,63.0449,11700.0
2014-05-01 14:40:00,70.5,70.51,70.39,70.47,5400.0,63.0627,63.0717,62.9643,63.0359,5400.0
2014-05-01 14:50:00,70.44,70.45,70.35,70.37,5700.0,63.0091,63.018,62.9286,62.9465,5700.0
2014-05-01 15:00:00,70.36,70.46,70.36,70.45,13400.0,62.9375,63.027,62.9375,63.018,13400.0
2014-05-01 15:10:00,70.43,70.59,70.4,70.55,15000.0,63.0001,63.1432,62.9733,63.1075,15000.0
2014-05-01 15:20:00,70.55,70.58,70.52,70.55,12500.0,63.1075,63.1343,63.0806,63.1075,12500.0
2014-05-01 15:30:00,70.55,70.62,70.53,70.6,18900.0,63.1075,63.1701,63.0896,63.1522,18900.0
2014-05-01 15:40:00,70.58,70.64,70.56,70.64,56800.0,63.1343,63.188,63.1164,63.188,56800.0
2014-05-01 15:50:00,70.64,70.64,70.54,70.61,53300.0,63.188,63.188,63.0985,63.1611,53300.0
2014-05-02 09:30:00,70.56,70.96,70.45,70.82,26300.0,63.1164,63.4742,63.018,63.349,26300.0
2014-05-02 09:40:00,70.82,71.17,70.71,71.02,7300.0,63.349,63.6621,63.2506,63.5279,7300.0
2014-05-02 09:50:00,70.95,71.06,70.89,71.06,8900.0,63.4653,63.5637,63.4116,63.5637,8900.0
2014-05-02 10:00:00,71.07,71.15,70.98,71.11,7700.0,63.5726,63.6442,63.4921,63.6084,7700.0
2014-05-02 10:10:00,71.16,71.16,70.93,70.93,2400.0,63.6531,63.6531,63.4474,63.4474,2400.0
2014-05-02 10:20:00,70.99,71.07,70.92,70.93,6800.0,63.501,63.5726,63.4384,63.4474,6800.0
2014-05-02 10:30:00,70.92,71.17,70.91,71.14,7100.0,63.4384,63.6621,63.4295,63.6352,7100.0
2014-05-02 10:40:00,71.13,71.3,70.88,70.94,27900.0,63.6263,63.7783,63.4027,63.4563,27900.0
2014-05-02 10:50:00,70.9,71.14,70.88,71.09,14800.0,63.4205,63.6352,63.4027,63.5905,14800.0
2014-05-02 11:00:00,71.02,71.2,71.02,71.15,4300.0,63.5279,63.6889,63.5279,63.6442,4300.0
2014-05-02 11:10:00,71.12,71.17,71.01,71.09,5900.0,63.6173,63.6621,63.5189,63.5905,5900.0
2014-05-02 11:20:00,71.03,71.21,71.0,71.15,14000.0,63.5368,63.6978,63.51,63.6442,14000.0
2014-05-02 11:30:00,71.13,71.36,71.12,71.19,5700.0,63.6263,63.832,63.6173,63.68,5700.0
2014-05-02 11:40:00,71.15,71.23,71.14,71.23,5300.0,63.6442,63.7157,63.6352,63.7157,5300.0
2014-05-02 11:50:00,71.27,71.29,71.19,71.27,2900.0,63.7515,63.7694,63.68,63.7515,2900.0
2014-05-02 12:00:00,71.22,71.24,71.13,71.13,2800.0,63.7068,63.7247,63.6263,63.6263,2800.0
2014-05-02 12:10:00,71.16,71.27,71.16,71.27,11500.0,63.6531,63.7515,63.6531,63.7515,11500.0
2014-05-02 12:20:00,71.27,71.46,71.27,71.4,17700.0,63.7515,63.9215,63.7515,63.8678,17700.0
2014-05-02 12:30:00,71.4,71.42,71.33,71.42,26300.0,63.8678,63.8857,63.8052,63.8857,26300.0
2014-05-02 12:40:00,71.38,71.45,71.36,71.39,7300.0,63.8499,63.9125,63.832,63.8589,7300.0
2014-05-02 12:50:00,71.34,71.38,71.29,71.31,4900.0,63.8141,63.8499,63.7694,63.7873,4900.0
2014-05-02 13:00:00,71.31,71.31,71.25,71.27,3000.0,63.7873,63.7873,63.7336,63.7515,3000.0
2014-05-02 13:10:00,71.22,71.22,71.15,71.18,3400.0,63.7068,63.7068,63.6442,63.671,3400.0
2014-05-02 13:20:00,71.14,71.16,71.09,71.09,4900.0,63.6352,63.6531,63.5905,63.5905,4900.0
2014-05-02 13:30:00,71.08,71.08,71.0,71.01,3600.0,63.5816,63.5816,63.51,63.5189,3600.0
2014-05-02 13:40:00,70.99,71.01,70.95,71.01,3600.0,63.501,63.5189,63.4653,63.5189,3600.0
2014-05-02 13:50:00,71.0,71.03,70.93,70.98,5700.0,63.51,63.5368,63.4474,63.4921,5700.0
2014-05-02 14:00:00,70.97,70.98,70.85,70.85,6400.0,63.4832,63.4921,63.3758,63.3758,6400.0
2014-05-02 14:10:00,70.85,70.96,70.85,70.96,5800.0,63.3758,63.4742,63.3758,63.4742,5800.0
2014-05-02 14:20:00,70.98,71.01,70.94,70.96,3300.0,63.4921,63.5189,63.4563,63.4742,3300.0
2014-05-02 14:30:00,70.92,71.02,70.9,70.94,10300.0,63.4384,63.5279,63.4205,63.4563,10300.0
2014-05-02 14:40:00,70.94,70.96,70.91,70.92,5000.0,63.4563,63.4742,63.4295,63.4384,5000.0
2014-05-02 14:50:00,70.92,70.93,70.9,70.92,5700.0,63.4384,63.4474,63.4205,63.4384,5700.0
2014-05-02 15:00:00,70.92,70.96,70.9,70.95,4400.0,63.4384,63.4742,63.4205,63.4653,4400.0
2014-05-02 15:10:00,70.96,70.98,70.91,70.94,5000.0,63.4742,63.4921,63.4295,63.4563,5000.0
2014-05-02 15:20:00,70.93,70.94,70.9,70.9,8000.0,63.4474,63.4563,63.4205,63.4205,8000.0
2014-05-02 15:30:00,70.91,70.92,70.9,70.91,32600.0,63.4295,63.4384,63.4205,63.4295,32600.0
2014-05-02 15:40:00,70.91,70.93,70.88,70.93,36700.0,63.4295,63.4474,63.4027,63.4474,36700.0
2014-05-02 15:50:00,70.92,70.97,70.89,70.9,22900.0,63.4384,63.4832,63.4116,63.4205,22900.0
2014-05-05 09:30:00,70.49,70.66,70.27,70.3,14600.0,63.0538,63.2059,62.857,62.8838,14600.0
2014-05-05 09:40:00,70.29,70.5,70.14,70.16,7900.0,62.8749,63.0627,62.7407,62.7586,7900.0
2014-05-05 09:50:00,70.13,70.44,70.13,70.32,3600.0,62.7318,63.0091,62.7318,62.9017,3600.0
2014-05-05 10:00:00,70.42,70.43,70.31,70.31,2500.0,62.9912,63.0001,62.8928,62.8928,2500.0
2014-05-05 10:10:00,70.32,70.78,70.31,70.77,10400.0,62.9017,63.3132,62.8928,63.3043,10400.0
2014-05-05 10:20:00,70.78,70.85,70.64,70.66,4600.0,63.3132,63.3758,63.188,63.2059,4600.0
2014-05-05 10:30:00,70.65,70.72,70.64,70.68,6300.0,63.1969,63.2595,63.188,63.2238,6300.0
2014-05-05 10:40:00,70.71,70.9,70.71,70.74,2100.0,63.2506,63.4205,63.2506,63.2774,2100.0
2014-05-05 10:50:00,70.77,70.79,70.67,70.71,2100.0,63.3043,63.3221,63.2148,63.2506,2100.0
2014-05-05 11:00:00,70.72,70.72,70.59,70.6,3600.0,63.2595,63.2595,63.1432,63.1522,3600.0
2014-05-05 11:10:00,70.63,70.73,70.59,70.64,2300.0,63.179,63.2685,63.1432,63.188,2300.0
2014-05-05 11:20:00,70.64,70.72,70.56,70.72,18500.0,63.188,63.2595,63.1164,63.2595,18500.0
2014-05-05 11:30:00,70.72,70.79,70.72,70.76,2700.0,63.2595,63.3221,63.2595,63.2953,2700.0
2014-05-05 11:40:00,70.8,70.84,70.7,70.74,3800.0,63.3311,63.3669,63.2416,63.2774,3800.0
2014-05-05 11:50:00,70.74,70.83,70.74,70.83,3300.0,63.2774,63.3579,63.2774,63.3579,3300.0
2014-05-05 12:00:00,70.84,70.87,70.8,70.81,1700.0,63.3669,63.3937,63.3311,63.34,1700.0
2014-05-05 12:10:00,70.8,70.83,70.76,70.82,1000.0,63.3311,63.3579,63.2953,63.349,1000.0
2014-05-05 12:20:00,70.79,70.83,70.76,70.79,1400.0,63.3221,63.3579,63.2953,63.3221,1400.0
2014-05-05 12:30:00,70.79,70.79,70.75,70.77,1100.0,63.3221,63.3221,63.2864,63.3043,1100.0
2014-05-05 12:40:00,70.78,70.85,70.77,70.83,8800.0,63.3132,63.3758,63.3043,63.3579,8800.0
2014-05-05 12:50:00,70.87,70.88,70.78,70.82,2900.0,63.3937,63.4027,63.3132,63.349,2900.0
2014-05-05 13:00:00,70.8,70.89,70.8,70.84,6000.0,63.3311,63.4116,63.3311,63.3669,6000.0
2014-05-05 13:10:00,70.84,70.89,70.84,70.87,2200.0,63.3669,63.4116,63.3669,63.3937,2200.0
2014-05-05 13:20:00,70.9,70.91,70.86,70.87,3500.0,63.4205,63.4295,63.3848,63.3937,3500.0
2014-05-05 13:30:00,70.84,70.88,70.78,70.78,6100.0,63.3669,63.4027,63.3132,63.3132,6100.0
2014-05-05 13:40:00,70.76,70.82,70.74,70.82,3500.0,63.2953,63.349,63.2774,63.349,3500.0
2014-05-05 13:50:00,70.81,70.82,70.75,70.76,2100.0,63.34,63.349,63.2864,63.2953,2100.0
2014-05-05 14:00:00,70.77,70.8,70.76,70.8,2200.0,63.3043,63.3311,63.2953,63.3311,2200.0
2014-05-05 14:10:00,70.82,70.82,70.8,70.8,2100.0,63.349,63.349,63.3311,63.3311,2100.0
2014-05-05 14:20:00,70.81,70.85,70.8,70.8,2300.0,63.34,63.3758,63.3311,63.3311,2300.0
2014-05-05 14:30:00,70.8,70.81,70.77,70.81,1600.0,63.3311,63.34,63.3043,63.34,1600.0
2014-05-05 14:40:00,70.8,70.87,70.79,70.87,2100.0,63.3311,63.3937,63.3221,63.3937,2100.0
2014-05-05 14:50:00,70.88,70.9,70.83,70.83,4000.0,63.4027,63.4205,63.3579,63.3579,4000.0
2014-05-05 15:00:00,70.85,70.88,70.83,70.88,2900.0,63.3758,63.4027,63.3579,63.4027,2900.0
2014-05-05 15:10:00,70.88,70.88,70.8,70.82,5100.0,63.4027,63.4027,63.3311,63.349,5100.0
2014-05-05 15:20:00,70.83,70.88,70.83,70.88,3100.0,63.3579,63.4027,63.3579,63.4027,3100.0
2014-05-05 15:30:00,70.89,70.91,70.87,70.9,6200.0,63.4116,63.4295,63.3937,63.4205,6200.0
2014-05-05 15:40:00,70.89,70.89,70.8,70.84,7400.0,63.4116,63.4116,63.3311,63.3669,7400.0
2014-05-05 15:50:00,70.82,70.85,70.78,70.82,22700.0,63.349,63.3758,63.3132,63.349,22700.0
2014-05-06 09:30:00,70.49,70.74,70.38,70.5,7600.0,63.0538,63.2774,62.9554,63.0627,7600.0
2014-05-06 09:40:00,70.45,70.64,70.31,70.59,8300.0,63.018,63.188,62.8928,63.1432,8300.0
2014-05-06 09:50:00,70.54,70.59,70.37,70.4,5000.0,63.0985,63.1432,62.9465,62.9733,5000.0
2014-05-06 10:00:00,70.4,70.48,70.34,70.48,8600.0,62.9733,63.0449,62.9196,63.0449,8600.0
2014-05-06 10:10:00,70.5,70.59,70.5,70.56,5500.0,63.0627,63.1432,63.0627,63.1164,5500.0
2014-05-06 10:20:00,70.5,70.72,70.5,70.72,1700.0,63.0627,63.2595,63.0627,63.2595,1700.0
2014-05-06 10:30:00,70.87,70.9,70.82,70.82,1600.0,63.3937,63.4205,63.349,63.349,1600.0
2014-05-06 10:40:00,70.8,70.86,70.76,70.81,6900.0,63.3311,63.3848,63.2953,63.34,6900.0
2014-05-06 10:50:00,70.78,70.84,70.67,70.71,8200.0,63.3132,63.3669,63.2148,63.2506,8200.0
2014-05-06 11:00:00,70.7,70.7,70.53,70.65,8500.0,63.2416,63.2416,63.0896,63.1969,8500.0
2014-05-06 11:10:00,70.65,70.7,70.65,70.7,500.0,63.1969,63.2416,63.1969,63.2416,500.0
2014-05-06 11:20:00,70.65,70.7,70.59,70.67,4500.0,63.1969,63.2416,63.1432,63.2148,4500.0
2014-05-06 11:30:00,70.68,70.83,70.66,70.83,3200.0,63.2238,63.3579,63.2059,63.3579,3200.0
2014-05-06 11:40:00,70.77,70.78,70.7,70.71,1900.0,63.3043,63.3132,63.2416,63.2506,1900.0
2014-05-06 11:50:00,70.74,70.82,70.67,70.71,9300.0,63.2774,63.349,63.2148,63.2506,9300.0
2014-05-06 12:00:00,70.73,70.73,70.7,70.7,600.0,63.2685,63.2685,63.2416,63.2416,600.0
2014-05-06 12:10:00,70.71,70.71,70.65,70.66,1700.0,63.2506,63.2506,63.1969,63.2059,1700.0
2014-05-06 12:20:00,70.64,70.71,70.64,70.67,4900.0,63.188,63.2506,63.188,63.2148,4900.0
2014-05-06 12:30:00,70.72,70.78,70.7,70.76,900.0,63.2595,63.3132,63.2416,63.2953,900.0
2014-05-06 12:40:00,70.79,70.81,70.68,70.69,7200.0,63.3221,63.34,63.2238,63.2327,7200.0
2014-05-06 12:50:00,70.69,70.72,70.63,70.66,4200.0,63.2327,63.2595,63.179,63.2059,4200.0
2014-05-06 13:00:00,70.7,70.7,70.58,70.58,22400.0,63.2416,63.2416,63.1343,63.1343,22400.0
2014-05-06 13:10:00,70.58,70.61,70.55,70.6,12500.0,63.1343,63.1611,63.1075,63.1522,12500.0
2014-05-06 13:20:00,70.59,70.63,70.55,70.63,15100.0,63.1432,63.179,63.1075,63.179,15100.0
2014-05-06 13:30:00,70.62,70.66,70.58,70.62,6300.0,63.1701,63.2059,63.1343,63.1701,6300.0
2014-05-06 13:40:00,70.62,70.66,70.54,70.6,16800.0,63.1701,63.2059,63.0985,63.1522,16800.0
2014-05-06 13:50:00,70.61,70.62,70.57,70.59,5500.0,63.1611,63.1701,63.1254,63.1432,5500.0
2014-05-06 14:00:00,70.59,70.61,70.5,70.58,17000.0,63.1432,63.1611,63.0627,63.1343,17000.0
2014-05-06 14:10:00,70.55,70.66,70.55,70.66,2500.0,63.1075,63.2059,63.1075,63.2059,2500.0
2014-05-06 14:20:00,70.66,70.66,70.56,70.62,9200.0,63.2059,63.2059,63.1164,63.1701,9200.0
2014-05-06 14:30:00,70.57,70.66,70.57,70.62,5500.0,63.1254,63.2059,63.1254,63.1701,5500.0
2014-05-06 14:40:00,70.63,70.68,70.61,70.64,5900.0,63.179,63.2238,63.1611,63.188,5900.0
2014-05-06 14:50:00,70.65,70.71,70.6,70.69,5200.0,63.1969,63.2506,63.1522,63.2327,5200.0
2014-05-06 15:00:00,70.69,70.72,70.64,70.7,18600.0,63.2327,63.2595,63.188,63.2416,18600.0
2014-05-06 15:10:00,70.68,70.79,70.68,70.76,12700.0,63.2238,63.3221,63.2238,63.2953,12700.0
2014-05-06 15:20:00,70.77,70.84,70.74,70.8,15600.0,63.3043,63.3669,63.2774,63.3311,15600.0
2014-05-06 15:30:00,70.8,70.9,70.78,70.88,26700.0,63.3311,63.4205,63.3132,63.4027,26700.0
2014-05-06 15:40:00,70.88,70.88,70.78,70.83,20800.0,63.4027,63.4027,63.3132,63.3579,20800.0
2014-05-06 15:50:00,70.82,70.82,70.74,70.76,70800.0,63.349,63.349,63.2774,63.2953,70800.0
2014-05-07 09:30:00,70.92,71.0,70.73,70.8,10100.0,63.4384,63.51,63.2685,63.3311,10100.0
2014-05-07 09:40:00,70.86,70.99,70.7,70.97,13400.0,63.3848,63.501,63.2416,63.4832,13400.0
2014-05-07 09:50:00,70.9,70.9,70.71,70.74,14100.0,63.4205,63.4205,63.2506,63.2774,14100.0
2014-05-07 10:00:00,70.76,70.79,70.42,70.52,33500.0,63.2953,63.3221,62.9912,63.0806,33500.0
2014-05-07 10:10:00,70.5,70.53,70.35,70.43,15400.0,63.0627,63.0896,62.9286,63.0001,15400.0
2014-05-07 10:20:00,70.45,70.5,70.36,70.41,12900.0,63.018,63.0627,62.9375,62.9822,12900.0
2014-05-07 10:30:00,70.4,70.55,70.36,70.49,10100.0,62.9733,63.1075,62.9375,63.0538,10100.0
2014-05-07 10:40:00,70.45,70.46,70.34,70.42,13900.0,63.018,63.027,62.9196,62.9912,13900.0
2014-05-07 10:50:00,70.4,70.44,70.37,70.38,4900.0,62.9733,63.0091,62.9465,62.9554,4900.0
2014-05-07 11:00:00,70.4,70.54,70.35,70.54,11900.0,62.9733,63.0985,62.9286,63.0985,11900.0
2014-05-07 11:10:00,70.54,70.6,70.5,70.52,9800.0,63.0985,63.1522,63.0627,63.0806,9800.0
2014-05-07 11:20:00,70.47,70.53,70.47,70.52,8400.0,63.0359,63.0896,63.0359,63.0806,8400.0
2014-05-07 11:30:00,70.56,70.67,70.56,70.66,4900.0,63.1164,63.2148,63.1164,63.2059,4900.0
2014-05-07 11:40:00,70.66,70.84,70.65,70.82,6100.0,63.2059,63.3669,63.1969,63.349,6100.0
2014-05-07 11:50:00,70.83,70.89,70.81,70.83,3100.0,63.3579,63.4116,63.34,63.3579,3100.0
2014-05-07 12:00:00,70.78,70.85,70.76,70.85,3200.0,63.3132,63.3758,63.2953,63.3758,3200.0
2014-05-07 12:10:00,70.85,70.9,70.83,70.83,3000.0,63.3758,63.4205,63.3579,63.3579,3000.0
2014-05-07 12:20:00,70.89,70.89,70.79,70.79,2200.0,63.4116,63.4116,63.3221,63.3221,2200.0
2014-05-07 12:30:00,70.8,70.82,70.74,70.77,9600.0,63.3311,63.349,63.2774,63.3043,9600.0
2014-05-07 12:40:00,70.76,70.78,70.69,70.7,1600.0,63.2953,63.3132,63.2327,63.2416,1600.0
2014-05-07 12:50:00,70.72,70.75,70.64,70.65,4300.0,63.2595,63.2864,63.188,63.1969,4300.0
2014-05-07 13:00:00,70.62,70.71,70.62,70.7,10700.0,63.1701,63.2506,63.1701,63.2416,10700.0
2014-05-07 13:10:00,70.7,70.82,70.69,70.81,3500.0,63.2416,63.349,63.2327,63.34,3500.0
2014-05-07 13:20:00,70.78,70.78,70.72,70.74,4600.0,63.3132,63.3132,63.2595,63.2774,4600.0
2014-05-07 13:30:00,70.73,70.79,70.73,70.75,2300.0,63.2685,63.3221,63.2685,63.2864,2300.0
2014-05-07 13:40:00,70.75,70.75,70.69,70.7,3300.0,63.2864,63.2864,63.2327,63.2416,3300.0
2014-05-07 13:50:00,70.7,70.71,70.66,70.69,12900.0,63.2416,63.2506,63.2059,63.2327,12900.0
2014-05-07 14:00:00,70.69,70.74,70.67,70.74,8400.0,63.2327,63.2774,63.2148,63.2774,8400.0
2014-05-07 14:10:00,70.72,70.81,70.69,70.8,3900.0,63.2595,63.34,63.2327,63.3311,3900.0
2014-05-07 14:20:00,70.81,70.85,70.77,70.85,3100.0,63.34,63.3758,63.3043,63.3758,3100.0
2014-05-07 14:30:00,70.82,70.85,70.81,70.81,1500.0,63.349,63.3758,63.34,63.34,1500.0
2014-05-07 14:40:00,70.84,70.87,70.83,70.85,2900.0,63.3669,63.3937,63.3579,63.3758,2900.0
2014-05-07 14:50:00,70.83,70.87,70.79,70.87,3500.0,63.3579,63.3937,63.3221,63.3937,3500.0
2014-05-07 15:00:00,70.87,70.87,70.76,70.8,14700.0,63.3937,63.3937,63.2953,63.3311,14700.0
2014-05-07 15:10:00,70.79,70.8,70.69,70.75,18900.0,63.3221,63.3311,63.2327,63.2864,18900.0
2014-05-07 15:20:00,70.76,70.8,70.69,70.78,7600.0,63.2953,63.3311,63.2327,63.3132,7600.0
2014-05-07 15:30:00,70.79,70.89,70.79,70.85,7200.0,63.3221,63.4116,63.3221,63.3758,7200.0
2014-05-07 15:40:00,70.88,70.96,70.84,70.94,24900.0,63.4027,63.4742,63.3669,63.4563,24900.0
2014-05-07 15:50:00,70.94,71.12,70.94,71.07,31800.0,63.4563,63.6173,63.4563,63.5726,31800.0
2014-05-08 09:30:00,70.98,70.98,70.53,70.92,8700.0,63.4921,63.4921,63.0896,63.4384,8700.0
2014-05-08 09:40:00,71.03,71.43,71.03,71.4,2800.0,63.5368,63.8946,63.5368,63.8678,2800.0
2014-05-08 09:50:00,71.4,71.42,71.29,71.4,3100.0,63.8678,63.8857,63.7694,63.8678,3100.0
2014-05-08 10:00:00,71.32,71.46,71.32,71.36,6900.0,63.7962,63.9215,63.7962,63.832,6900.0
2014-05-08 10:10:00,71.35,71.48,71.35,71.4,2000.0,63.8231,63.9394,63.8231,63.8678,2000.0
2014-05-08 10:20:00,71.38,71.43,71.35,71.43,2000.0,63.8499,63.8946,63.8231,63.8946,2000.0
2014-05-08 10:30:00,71.43,71.46,71.23,71.23,8000.0,63.8946,63.9215,63.7157,63.7157,8000.0
2014-05-08 10:40:00,71.24,71.34,71.22,71.23,3800.0,63.7247,63.8141,63.7068,63.7157,3800.0
2014-05-08 10:50:00,71.27,71.38,71.24,71.31,4600.0,63.7515,63.8499,63.7247,63.7873,4600.0
2014-05-08 11:00:00,71.3,71.43,71.3,71.39,1200.0,63.7783,63.8946,63.7783,63.8589,1200.0
2014-05-08 11:10:00,71.42,71.43,71.28,71.35,5300.0,63.8857,63.8946,63.7605,63.8231,5300.0
2014-05-08 11:20:00,71.33,71.46,71.31,71.31,16600.0,63.8052,63.9215,63.7873,63.7873,16600.0
2014-05-08 11:30:00,71.34,71.44,71.34,71.41,2600.0,63.8141,63.9036,63.8141,63.8767,2600.0
2014-05-08 11:40:00,71.43,71.43,71.32,71.38,4400.0,63.8946,63.8946,63.7962,63.8499,4400.0
2014-05-08 11:50:00,71.4,71.4,71.35,71.35,1300.0,63.8678,63.8678,63.8231,63.8231,1300.0
2014-05-08 12:00:00,71.37,71.4,71.35,71.36,2300.0,63.841,63.8678,63.8231,63.832,2300.0
2014-05-08 12:10:00,71.36,71.38,71.36,71.36,600.0,63.832,63.8499,63.832,63.832,600.0
2014-05-08 12:20:00,71.39,71.49,71.39,71.45,10800.0,63.8589,63.9483,63.8589,63.9125,10800.0
2014-05-08 12:30:00,71.47,71.47,71.45,71.45,300.0,63.9304,63.9304,63.9125,63.9125,300.0
2014-05-08 12:40:00,71.46,71.46,71.36,71.38,5000.0,63.9215,63.9215,63.832,63.8499,5000.0
2014-05-08 12:50:00,71.37,71.37,71.3,71.36,7400.0,63.841,63.841,63.7783,63.832,7400.0
2014-05-08 13:00:00,71.37,71.46,71.35,71.46,2100.0,63.841,63.9215,63.8231,63.9215,2100.0
2014-05-08 13:10:00,71.43,71.43,71.28,71.28,2500.0,63.8946,63.8946,63.7605,63.7605,2500.0
2014-05-08 13:20:00,71.25,71.25,71.22,71.24,2800.0,63.7336,63.7336,63.7068,63.7247,2800.0
2014-05-08 13:30:00,71.27,71.3,71.2,71.2,6900.0,63.7515,63.7783,63.6889,63.6889,6900.0
2014-05-08 13:40:00,71.2,71.26,71.15,71.15,12300.0,63.6889,63.7426,63.6442,63.6442,12300.0
2014-05-08 13:50:00,71.15,71.25,71.12,71.2,13200.0,63.6442,63.7336,63.6173,63.6889,13200.0
2014-05-08 14:00:00,71.22,71.22,71.06,71.06,2500.0,63.7068,63.7068,63.5637,63.5637,2500.0
2014-05-08 14:10:00,71.06,71.06,70.92,70.94,14800.0,63.5637,63.5637,63.4384,63.4563,14800.0
2014-05-08 14:20:00,70.97,71.04,70.91,71.0,4900.0,63.4832,63.5458,63.4295,63.51,4900.0
2014-05-08 14:30:00,71.0,71.01,70.82,70.83,17500.0,63.51,63.5189,63.349,63.3579,17500.0
2014-05-08 14:40:00,70.85,70.85,70.65,70.67,4900.0,63.3758,63.3758,63.1969,63.2148,4900.0
2014-05-08 14:50:00,70.69,70.78,70.67,70.67,3400.0,63.2327,63.3132,63.2148,63.2148,3400.0
2014-05-08 15:00:00,70.66,70.69,70.59,70.63,25100.0,63.2059,63.2327,63.1432,63.179,25100.0
2014-05-08 15:10:00,70.6,70.76,70.59,70.76,8800.0,63.1522,63.2953,63.1432,63.2953,8800.0
2014-05-08 15:20:00,70.76,70.85,70.74,70.85,8000.0,63.2953,63.3758,63.2774,63.3758,8000.0
2014-05-08 15:30:00,70.82,70.88,70.77,70.84,19800.0,63.349,63.4027,63.3043,63.3669,19800.0
2014-05-08 15:40:00,70.84,70.87,70.82,70.85,27200.0,63.3669,63.3937,63.349,63.3758,27200.0
2014-05-08 15:50:00,70.86,70.91,70.81,70.87,36400.0,63.3848,63.4295,63.34,63.3937,36400.0
2014-05-09 09:30:00,70.8,70.8,70.61,70.73,3600.0,63.3311,63.3311,63.1611,63.2685,3600.0
2014-05-09 09:40:00,70.7,70.77,70.59,70.77,8800.0,63.2416,63.3043,63.1432,63.3043,8800.0
2014-05-09 09:50:00,70.68,70.78,70.61,70.69,10800.0,63.2238,63.3132,63.1611,63.2327,10800.0
2014-05-09 10:00:00,70.62,70.82,70.61,70.82,11700.0,63.1701,63.349,63.1611,63.349,11700.0
2014-05-09 10:10:00,70.83,71.05,70.83,70.96,2700.0,63.3579,63.5547,63.3579,63.4742,2700.0
2014-05-09 10:20:00,70.95,71.03,70.88,70.88,7100.0,63.4653,63.5368,63.4027,63.4027,7100.0
2014-05-09 10:30:00,70.86,70.87,70.73,70.75,11000.0,63.3848,63.3937,63.2685,63.2864,11000.0
2014-05-09 10:40:00,70.79,70.82,70.74,70.79,6000.0,63.3221,63.349,63.2774,63.3221,6000.0
2014-05-09 10:50:00,70.79,70.84,70.72,70.78,10900.0,63.3221,63.3669,63.2595,63.3132,10900.0
2014-05-09 11:00:00,70.74,70.8,70.69,70.74,12800.0,63.2774,63.3311,63.2327,63.2774,12800.0
2014-05-09 11:10:00,70.75,70.78,70.72,70.77,9200.0,63.2864,63.3132,63.2595,63.3043,9200.0
2014-05-09 11:20:00,70.77,70.81,70.73,70.78,4100.0,63.3043,63.34,63.2685,63.3132,4100.0
2014-05-09 11:30:00,70.77,70.83,70.77,70.83,2700.0,63.3043,63.3579,63.3043,63.3579,2700.0
2014-05-09 11:40:00,70.85,70.87,70.79,70.82,1400.0,63.3758,63.3937,63.3221,63.349,1400.0
2014-05-09 11:50:00,70.87,70.89,70.8,70.84,5100.0,63.3937,63.4116,63.3311,63.3669,5100.0
2014-05-09 12:00:00,70.83,70.83,70.75,70.77,1900.0,63.3579,63.3579,63.2864,63.3043,1900.0
2014-05-09 12:10:00,70.8,70.86,70.8,70.86,2700.0,63.3311,63.3848,63.3311,63.3848,2700.0
2014-05-09 12:20:00,70.87,70.92,70.83,70.85,5600.0,63.3937,63.4384,63.3579,63.3758,5600.0
2014-05-09 12:30:00,70.83,71.07,70.83,71.07,3800.0,63.3579,63.5726,63.3579,63.5726,3800.0
2014-05-09 12:40:00,71.09,71.12,71.07,71.1,2700.0,63.5905,63.6173,63.5726,63.5994,2700.0
2014-05-09 12:50:00,71.13,71.17,71.08,71.17,6900.0,63.6263,63.6621,63.5816,63.6621,6900.0
2014-05-09 13:00:00,71.14,71.16,71.06,71.06,8800.0,63.6352,63.6531,63.5637,63.5637,8800.0
2014-05-09 13:10:00,71.06,71.12,71.03,71.08,21800.0,63.5637,63.6173,63.5368,63.5816,21800.0
2014-05-09 13:20:00,71.04,71.08,71.02,71.06,7200.0,63.5458,63.5816,63.5279,63.5637,7200.0
2014-05-09 13:30:00,71.06,71.12,71.03,71.05,5500.0,63.5637,63.6173,63.5368,63.5547,5500.0
2014-05-09 13:40:00,71.04,71.04,70.89,70.91,5100.0,63.5458,63.5458,63.4116,63.4295,5100.0
2014-05-09 13:50:00,70.91,70.96,70.87,70.87,7000.0,63.4295,63.4742,63.3937,63.3937,7000.0
2014-05-09 14:00:00,70.89,70.96,70.87,70.95,6600.0,63.4116,63.4742,63.3937,63.4653,6600.0
2014-05-09 14:10:00,70.93,70.95,70.86,70.86,8800.0,63.4474,63.4653,63.3848,63.3848,8800.0
2014-05-09 14:20:00,70.89,70.89,70.84,70.86,2000.0,63.4116,63.4116,63.3669,63.3848,2000.0
2014-05-09 14:30:00,70.86,70.92,70.85,70.88,2300.0,63.3848,63.4384,63.3758,63.4027,2300.0
2014-05-09 14:40:00,70.89,70.9,70.85,70.9,14800.0,63.4116,63.4205,63.3758,63.4205,14800.0
2014-05-09 14:50:00,70.89,71.03,70.89,70.98,3300.0,63.4116,63.5368,63.4116,63.4921,3300.0
2014-05-09 15:00:00,71.0,71.05,70.97,71.05,4400.0,63.51,63.5547,63.4832,63.5547,4400.0
2014-05-09 15:10:00,71.05,71.05,70.99,71.0,4800.0,63.5547,63.5547,63.501,63.51,4800.0
2014-05-09 15:20:00,71.02,71.02,70.95,71.0,6100.0,63.5279,63.5279,63.4653,63.51,6100.0
2014-05-09 15:30:00,70.99,71.06,70.95,71.04,8700.0,63.501,63.5637,63.4653,63.5458,8700.0
2014-05-09 15:40:00,71.04,71.1,71.04,71.06,19900.0,63.5458,63.5994,63.5458,63.5637,19900.0
2014-05-09 15:50:00,71.06,71.23,71.05,71.22,43300.0,63.5637,63.7157,63.5547,63.7068,43300.0
2014-05-12 09:30:00,71.5,71.52,71.32,71.41,5200.0,63.9572,63.9751,63.7962,63.8767,5200.0
2014-05-12 09:40:00,71.56,71.59,71.45,71.56,5100.0,64.0109,64.0378,63.9125,64.0109,5100.0
2014-05-12 09:50:00,71.58,71.67,71.53,71.57,4500.0,64.0288,64.1093,63.9841,64.0199,4500.0
2014-05-12 10:00:00,71.63,71.7,71.57,71.57,15500.0,64.0735,64.1361,64.0199,64.0199,15500.0
2014-05-12 10:10:00,71.63,71.66,71.58,71.62,7000.0,64.0735,64.1004,64.0288,64.0646,7000.0
2014-05-12 10:20:00,71.63,71.7,71.57,71.57,7000.0,64.0735,64.1361,64.0199,64.0199,7000.0
2014-05-12 10:30:00,71.62,71.66,71.57,71.59,8900.0,64.0646,64.1004,64.0199,64.0378,8900.0
2014-05-12 10:40:00,71.62,71.66,71.58,71.59,11500.0,64.0646,64.1004,64.0288,64.0378,11500.0
2014-05-12 10:50:00,71.61,71.64,71.54,71.62,5300.0,64.0556,64.0825,63.993,64.0646,5300.0
2014-05-12 11:00:00,71.64,71.69,71.64,71.69,3700.0,64.0825,64.1272,64.0825,64.1272,3700.0
2014-05-12 11:10:00,71.69,71.69,71.61,71.61,1700.0,64.1272,64.1272,64.0556,64.0556,1700.0
2014-05-12 11:20:00,71.61,71.63,71.53,71.61,6600.0,64.0556,64.0735,63.9841,64.0556,6600.0
2014-05-12 11:30:00,71.66,71.66,71.58,71.62,2000.0,64.1004,64.1004,64.0288,64.0646,2000.0
2014-05-12 11:40:00,71.6,71.68,71.58,71.6,7900.0,64.0467,64.1183,64.0288,64.0467,7900.0
2014-05-12 11:50:00,71.6,71.67,71.51,71.54,27300.0,64.0467,64.1093,63.9662,63.993,27300.0
2014-05-12 12:00:00,71.53,71.65,71.53,71.63,2300.0,63.9841,64.0914,63.9841,64.0735,2300.0
2014-05-12 12:10:00,71.62,71.63,71.53,71.53,5000.0,64.0646,64.0735,63.9841,63.9841,5000.0
2014-05-12 12:20:00,71.56,71.62,71.54,71.56,3900.0,64.0109,64.0646,63.993,64.0109,3900.0
2014-05-12 12:30:00,71.54,71.58,71.54,71.57,1100.0,63.993,64.0288,63.993,64.0199,1100.0
2014-05-12 12:40:00,71.56,71.56,71.51,71.56,6200.0,64.0109,64.0109,63.9662,64.0109,6200.0
2014-05-12 12:50:00,71.56,71.57,71.53,71.53,3500.0,64.0109,64.0199,63.9841,63.9841,3500.0
2014-05-12 13:00:00,71.53,71.61,71.53,71.61,7300.0,63.9841,64.0556,63.9841,64.0556,7300.0
2014-05-12 13:10:00,71.59,71.62,71.53,71.53,1700.0,64.0378,64.0646,63.9841,63.9841,1700.0
2014-05-12 13:20:00,71.54,71.55,71.5,71.5,2900.0,63.993,64.002,63.9572,63.9572,2900.0
2014-05-12 13:30:00,71.52,71.6,71.5,71.59,8200.0,63.9751,64.0467,63.9572,64.0378,8200.0
2014-05-12 13:40:00,71.6,71.63,71.56,71.57,3400.0,64.0467,64.0735,64.0109,64.0199,3400.0
2014-05-12 13:50:00,71.59,71.64,71.55,71.62,7300.0,64.0378,64.0825,64.002,64.0646,7300.0
2014-05-12 14:00:00,71.63,71.65,71.58,71.65,5500.0,64.0735,64.0914,64.0288,64.0914,5500.0
2014-05-12 14:10:00,71.62,71.66,71.59,71.59,4800.0,64.0646,64.1004,64.0378,64.0378,4800.0
2014-05-12 14:20:00,71.6,71.61,71.56,71.58,5800.0,64.0467,64.0556,64.0109,64.0288,5800.0
2014-05-12 14:30:00,71.56,71.61,71.54,71.55,7100.0,64.0109,64.0556,63.993,64.002,7100.0
2014-05-12 14:40:00,71.56,71.63,71.55,71.58,2000.0,64.0109,64.0735,64.002,64.0288,2000.0
2014-05-12 14:50:00,71.58,71.66,71.55,71.63,5600.0,64.0288,64.1004,64.002,64.0735,5600.0
2014-05-12 15:00:00,71.62,71.66,71.6,71.61,3200.0,64.0646,64.1004,64.0467,64.0556,3200.0
2014-05-12 15:10:00,71.61,71.67,71.61,71.63,4400.0,64.0556,64.1093,64.0556,64.0735,4400.0
2014-05-12 15:20:00,71.63,71.63,71.57,71.57,3400.0,64.0735,64.0735,64.0199,64.0199,3400.0
2014-05-12 15:30:00,71.57,71.65,71.57,71.61,12800.0,64.0199,64.0914,64.0199,64.0556,12800.0
2014-05-12 15:40:00,71.63,71.66,71.59,71.6,14000.0,64.0735,64.1004,64.0378,64.0467,14000.0
2014-05-12 15:50:00,71.62,71.69,71.61,71.64,42800.0,64.0646,64.1272,64.0556,64.0825,42800.0
2014-05-13 09:30:00,71.74,71.76,71.3,71.47,10700.0,64.1719,64.1898,63.7783,63.9304,10700.0
2014-05-13 09:40:00,71.52,71.59,71.34,71.49,76500.0,63.9751,64.0378,63.8141,63.9483,76500.0
2014-05-13 09:50:00,71.42,71.45,71.26,71.26,6500.0,63.8857,63.9125,63.7426,63.7426,6500.0
2014-05-13 10:00:00,71.28,71.32,71.23,71.3,10000.0,63.7605,63.7962,63.7157,63.7783,10000.0
2014-05-13 10:10:00,71.33,71.4,71.23,71.25,33700.0,63.8052,63.8678,63.7157,63.7336,33700.0
2014-05-13 10:20:00,71.26,71.29,71.21,71.24,6600.0,63.7426,63.7694,63.6978,63.7247,6600.0
2014-05-13 10:30:00,71.26,71.38,71.23,71.28,5900.0,63.7426,63.8499,63.7157,63.7605,5900.0
2014-05-13 10:40:00,71.29,71.34,71.23,71.24,13400.0,63.7694,63.8141,63.7157,63.7247,13400.0
2014-05-13 10:50:00,71.25,71.28,71.21,71.25,10900.0,63.7336,63.7605,63.6978,63.7336,10900.0
2014-05-13 11:00:00,71.24,71.3,71.23,71.3,6400.0,63.7247,63.7783,63.7157,63.7783,6400.0
2014-05-13 11:10:00,71.28,71.33,71.22,71.25,17600.0,63.7605,63.8052,63.7068,63.7336,17600.0
2014-05-13 11:20:00,71.25,71.32,71.25,71.27,4600.0,63.7336,63.7962,63.7336,63.7515,4600.0
2014-05-13 11:30:00,71.27,71.3,71.18,71.25,14500.0,63.7515,63.7783,63.671,63.7336,14500.0
2014-05-13 11:40:00,71.25,71.26,71.1,71.1,16500.0,63.7336,63.7426,63.5994,63.5994,16500.0
2014-05-13 11:50:00,71.1,71.16,71.06,71.11,18400.0,63.5994,63.6531,63.5637,63.6084,18400.0
2014-05-13 12:00:00,71.12,71.14,71.07,71.09,14500.0,63.6173,63.6352,63.5726,63.5905,14500.0
2014-05-13 12:10:00,71.1,71.14,71.07,71.1,11700.0,63.5994,63.6352,63.5726,63.5994,11700.0
2014-05-13 12:20:00,71.1,71.11,71.01,71.01,15500.0,63.5994,63.6084,63.5189,63.5189,15500.0
2014-05-13 12:30:00,71.02,71.02,70.85,70.85,10300.0,63.5279,63.5279,63.3758,63.3758,10300.0
2014-05-13 12:40:00,70.84,70.89,70.83,70.87,5100.0,63.3669,63.4116,63.3579,63.3937,5100.0
2014-05-13 12:50:00,70.86,70.94,70.83,70.89,9900.0,63.3848,63.4563,63.3579,63.4116,9900.0
2014-05-13 13:00:00,70.88,70.92,70.84,70.91,7600.0,63.4027,63.4384,63.3669,63.4295,7600.0
2014-05-13 13:10:00,70.91,71.0,70.91,70.97,9800.0,63.4295,63.51,63.4295,63.4832,9800.0
2014-05-13 13:20:00,71.02,71.02,70.96,70.98,5900.0,63.5279,63.5279,63.4742,63.4921,5900.0
2014-05-13 13:30:00,71.0,71.05,70.97,70.99,9900.0,63.51,63.5547,63.4832,63.501,9900.0
2014-05-13 13:40:00,70.98,71.04,70.98,71.0,7900.0,63.4921,63.5458,63.4921,63.51,7900.0
2014-05-13 13:50:00,71.0,71.09,70.97,71.09,15300.0,63.51,63.5905,63.4832,63.5905,15300.0
2014-05-13 14:00:00,71.07,71.07,70.96,71.0,11100.0,63.5726,63.5726,63.4742,63.51,11100.0
2014-05-13 14:10:00,71.01,71.04,71.0,71.03,5000.0,63.5189,63.5458,63.51,63.5368,5000.0
2014-05-13 14:20:00,71.0,71.04,70.99,71.0,8900.0,63.51,63.5458,63.501,63.51,8900.0
2014-05-13 14:30:00,71.03,71.06,71.01,71.03,9800.0,63.5368,63.5637,63.5189,63.5368,9800.0
2014-05-13 14:40:00,71.01,71.07,71.01,71.01,7700.0,63.5189,63.5726,63.5189,63.5189,7700.0
2014-05-13 14:50:00,71.01,71.02,70.99,71.0,7200.0,63.5189,63.5279,63.501,63.51,7200.0
2014-05-13 15:00:00,71.01,71.04,70.98,71.0,16400.0,63.5189,63.5458,63.4921,63.51,16400.0
2014-05-13 15:10:00,71.0,71.05,71.0,71.01,9900.0,63.51,63.5547,63.51,63.5189,9900.0
2014-05-13 15:20:00,71.01,71.03,70.99,71.02,15900.0,63.5189,63.5368,63.501,63.5279,15900.0
2014-05-13 15:30:00,71.02,71.05,71.01,71.03,12600.0,63.5279,63.5547,63.5189,63.5368,12600.0
2014-05-13 15:40:00,71.03,71.11,71.02,71.07,26600.0,63.5368,63.6084,63.5279,63.5726,26600.0
2014-05-13 15:50:00,71.07,71.1,71.03,71.08,29700.0,63.5726,63.5994,63.5368,63.5816,29700.0
2014-05-14 09:30:00,71.04,71.25,70.57,70.67,17400.0,63.5458,63.7336,63.1254,63.2148,17400.0
2014-05-14 09:40:00,70.69,70.95,70.59,70.64,14000.0,63.2327,63.4653,63.1432,63.188,14000.0
2014-05-14 09:50:00,70.66,70.73,70.53,70.7,18200.0,63.2059,63.2685,63.0896,63.2416,18200.0
2014-05-14 10:00:00,70.71,70.79,70.51,70.56,37200.0,63.2506,63.3221,63.0717,63.1164,37200.0
2014-05-14 10:10:00,70.53,70.67,70.52,70.6,16500.0,63.0896,63.2148,63.0806,63.1522,16500.0
2014-05-14 10:20:00,70.59,70.67,70.58,70.66,7600.0,63.1432,63.2148,63.1343,63.2059,7600.0
2014-05-14 10:30:00,70.65,70.68,70.58,70.61,19100.0,63.1969,63.2238,63.1343,63.1611,19100.0
2014-05-14 10:40:00,70.61,70.66,70.5,70.65,20600.0,63.1611,63.2059,63.0627,63.1969,20600.0
2014-05-14 10:50:00,70.64,70.67,70.5,70.53,29400.0,63.188,63.2148,63.0627,63.0896,29400.0
2014-05-14 11:00:00,70.53,70.57,70.3,70.31,24800.0,63.0896,63.1254,62.8838,62.8928,24800.0
2014-05-14 11:10:00,70.31,70.42,70.3,70.4,8200.0,62.8928,62.9912,62.8838,62.9733,8200.0
2014-05-14 11:20:00,70.39,70.44,70.38,70.42,7500.0,62.9643,63.0091,62.9554,62.9912,7500.0
2014-05-14 11:30:00,70.43,70.56,70.43,70.51,36200.0,63.0001,63.1164,63.0001,63.0717,36200.0
2014-05-14 11:40:00,70.51,70.55,70.5,70.51,2700.0,63.0717,63.1075,63.0627,63.0717,2700.0
2014-05-14 11:50:00,70.51,70.52,70.48,70.5,5700.0,63.0717,63.0806,63.0449,63.0627,5700.0
2014-05-14 12:00:00,70.5,70.52,70.49,70.5,3400.0,63.0627,63.0806,63.0538,63.0627,3400.0
2014-05-14 12:10:00,70.5,70.74,70.5,70.74,15800.0,63.0627,63.2774,63.0627,63.2774,15800.0
2014-05-14 12:20:00,70.75,70.9,70.73,70.81,20500.0,63.2864,63.4205,63.2685,63.34,20500.0
2014-05-14 12:30:00,70.8,70.83,70.77,70.83,4400.0,63.3311,63.3579,63.3043,63.3579,4400.0
2014-05-14 12:40:00,70.81,70.87,70.81,70.83,3000.0,63.34,63.3937,63.34,63.3579,3000.0
2014-05-14 12:50:00,70.83,70.88,70.83,70.85,7500.0,63.3579,63.4027,63.3579,63.3758,7500.0
2014-05-14 13:00:00,70.88,70.98,70.87,70.98,6900.0,63.4027,63.4921,63.3937,63.4921,6900.0
2014-05-14 13:10:00,70.98,71.26,70.98,71.25,49300.0,63.4921,63.7426,63.4921,63.7336,49300.0
2014-05-14 13:20:00,71.24,71.24,71.11,71.11,6500.0,63.7247,63.7247,63.6084,63.6084,6500.0
2014-05-14 13:30:00,71.12,71.12,70.94,70.96,6600.0,63.6173,63.6173,63.4563,63.4742,6600.0
2014-05-14 13:40:00,70.95,71.09,70.94,70.98,9500.0,63.4653,63.5905,63.4563,63.4921,9500.0
2014-05-14 13:50:00,70.98,71.07,70.98,71.07,4600.0,63.4921,63.5726,63.4921,63.5726,4600.0
2014-05-14 14:00:00,71.06,71.06,71.04,71.04,5900.0,63.5637,63.5637,63.5458,63.5458,5900.0
2014-05-14 14:10:00,71.04,71.05,70.97,71.05,9000.0,63.5458,63.5547,63.4832,63.5547,9000.0
2014-05-14 14:20:00,71.06,71.11,71.04,71.08,9300.0,63.5637,63.6084,63.5458,63.5816,9300.0
2014-05-14 14:30:00,71.1,71.17,71.02,71.06,11900.0,63.5994,63.6621,63.5279,63.5637,11900.0
2014-05-14 14:40:00,71.09,71.11,70.93,70.93,12900.0,63.5905,63.6084,63.4474,63.4474,12900.0
2014-05-14 14:50:00,70.93,71.01,70.9,71.01,11800.0,63.4474,63.5189,63.4205,63.5189,11800.0
2014-05-14 15:00:00,71.02,71.13,71.02,71.03,21300.0,63.5279,63.6263,63.5279,63.5368,21300.0
2014-05-14 15:10:00,71.01,71.08,71.01,71.08,17600.0,63.5189,63.5816,63.5189,63.5816,17600.0
2014-05-14 15:20:00,71.08,71.13,71.08,71.11,19300.0,63.5816,63.6263,63.5816,63.6084,19300.0
2014-05-14 15:30:00,71.09,71.09,70.92,70.97,12300.0,63.5905,63.5905,63.4384,63.4832,12300.0
2014-05-14 15:40:00,70.97,71.08,70.97,71.08,32400.0,63.4832,63.5816,63.4832,63.5816,32400.0
2014-05-14 15:50:00,71.09,71.1,71.02,71.03,33400.0,63.5905,63.5994,63.5279,63.5368,33400.0
2014-05-15 09:30:00,71.0,71.0,70.76,70.78,7700.0,63.51,63.51,63.2953,63.3132,7700.0
2014-05-15 09:40:00,70.82,70.92,70.73,70.84,6200.0,63.349,63.4384,63.2685,63.3669,6200.0
2014-05-15 09:50:00,70.79,70.79,70.55,70.69,12300.0,63.3221,63.3221,63.1075,63.2327,12300.0
2014-05-15 10:00:00,70.72,70.73,70.38,70.4,8400.0,63.2595,63.2685,62.9554,62.9733,8400.0
2014-05-15 10:10:00,70.42,70.44,70.3,70.44,4500.0,62.9912,63.0091,62.8838,63.0091,4500.0
2014-05-15 10:20:00,70.42,70.45,70.33,70.35,7800.0,62.9912,63.018,62.9107,62.9286,7800.0
2014-05-15 10:30:00,70.4,70.41,70.28,70.28,5400.0,62.9733,62.9822,62.8659,62.8659,5400.0
2014-05-15 10:40:00,70.25,70.49,70.23,70.4,7600.0,62.8391,63.0538,62.8212,62.9733,7600.0
2014-05-15 10:50:00,70.36,70.41,70.24,70.25,11100.0,62.9375,62.9822,62.8302,62.8391,11100.0
2014-05-15 11:00:00,70.25,70.28,70.12,70.13,13000.0,62.8391,62.8659,62.7228,62.7318,13000.0
2014-05-15 11:10:00,70.12,70.21,70.01,70.11,15300.0,62.7228,62.8033,62.6244,62.7139,15300.0
2014-05-15 11:20:00,70.15,70.16,70.06,70.1,6300.0,62.7497,62.7586,62.6692,62.7049,6300.0
2014-05-15 11:30:00,70.07,70.19,70.06,70.19,3900.0,62.6781,62.7854,62.6692,62.7854,3900.0
2014-05-15 11:40:00,70.15,70.18,70.06,70.07,2800.0,62.7497,62.7765,62.6692,62.6781,2800.0
2014-05-15 11:50:00,70.05,70.1,69.97,70.01,3700.0,62.6602,62.7049,62.5887,62.6244,3700.0
2014-05-15 12:00:00,70.01,70.31,70.0,70.29,22500.0,62.6244,62.8928,62.6155,62.8749,22500.0
2014-05-15 12:10:00,70.3,70.41,70.29,70.39,22500.0,62.8838,62.9822,62.8749,62.9643,22500.0
2014-05-15 12:20:00,70.38,70.44,70.35,70.44,8200.0,62.9554,63.0091,62.9286,63.0091,8200.0
2014-05-15 12:30:00,70.43,70.53,70.42,70.53,5500.0,63.0001,63.0896,62.9912,63.0896,5500.0
2014-05-15 12:40:00,70.5,70.56,70.45,70.53,10900.0,63.0627,63.1164,63.018,63.0896,10900.0
2014-05-15 12:50:00,70.54,70.57,70.53,70.54,1600.0,63.0985,63.1254,63.0896,63.0985,1600.0
2014-05-15 13:00:00,70.53,70.55,70.5,70.53,4800.0,63.0896,63.1075,63.0627,63.0896,4800.0
2014-05-15 13:10:00,70.53,70.55,70.5,70.51,3100.0,63.0896,63.1075,63.0627,63.0717,3100.0
2014-05-15 13:20:00,70.53,70.53,70.48,70.48,3000.0,63.0896,63.0896,63.0449,63.0449,3000.0
2014-05-15 13:30:00,70.47,70.5,70.43,70.43,3000.0,63.0359,63.0627,63.0001,63.0001,3000.0
2014-05-15 13:40:00,70.42,70.42,70.32,70.38,6600.0,62.9912,62.9912,62.9017,62.9554,6600.0
2014-05-15 13:50:00,70.38,70.48,70.38,70.45,5400.0,62.9554,63.0449,62.9554,63.018,5400.0
2014-05-15 14:00:00,70.47,70.55,70.43,70.54,4300.0,63.0359,63.1075,63.0001,63.0985,4300.0
2014-05-15 14:10:00,70.55,70.58,70.43,70.45,3800.0,63.1075,63.1343,63.0001,63.018,3800.0
2014-05-15 14:20:00,70.45,70.54,70.4,70.5,4300.0,63.018,63.0985,62.9733,63.0627,4300.0
2014-05-15 14:30:00,70.49,70.6,70.49,70.6,3800.0,63.0538,63.1522,63.0538,63.1522,3800.0
2014-05-15 14:40:00,70.58,70.59,70.54,70.57,3800.0,63.1343,63.1432,63.0985,63.1254,3800.0
2014-05-15 14:50:00,70.6,70.66,70.54,70.57,5300.0,63.1522,63.2059,63.0985,63.1254,5300.0
2014-05-15 15:00:00,70.6,70.62,70.46,70.51,8700.0,63.1522,63.1701,63.027,63.0717,8700.0
2014-05-15 15:10:00,70.51,70.53,70.46,70.47,12500.0,63.0717,63.0896,63.027,63.0359,12500.0
2014-05-15 15:20:00,70.44,70.47,70.36,70.39,9700.0,63.0091,63.0359,62.9375,62.9643,9700.0
2014-05-15 15:30:00,70.39,70.52,70.38,70.51,9700.0,62.9643,63.0806,62.9554,63.0717,9700.0
2014-05-15 15:40:00,70.49,70.52,70.4,70.41,12200.0,63.0538,63.0806,62.9733,62.9822,12200.0
2014-05-15 15:50:00,70.4,70.44,70.35,70.4,23800.0,62.9733,63.0091,62.9286,62.9733,23800.0
2014-05-16 09:30:00,70.33,70.51,70.14,70.21,52300.0,62.9107,63.0717,62.7407,62.8033,52300.0
2014-05-16 09:40:00,70.17,70.31,70.08,70.1,8900.0,62.7676,62.8928,62.687,62.7049,8900.0
2014-05-16 09:50:00,70.13,70.36,70.12,70.35,8000.0,62.7318,62.9375,62.7228,62.9286,8000.0
2014-05-16 10:00:00,70.35,70.37,69.95,70.02,18700.0,62.9286,62.9465,62.5708,62.6334,18700.0
2014-05-16 10:10:00,70.04,70.2,70.01,70.2,7200.0,62.6513,62.7944,62.6244,62.7944,7200.0
2014-05-16 10:20:00,70.17,70.17,70.0,70.03,9400.0,62.7676,62.7676,62.6155,62.6423,9400.0
2014-05-16 10:30:00,70.04,70.1,70.01,70.07,7200.0,62.6513,62.7049,62.6244,62.6781,7200.0
2014-05-16 10:40:00,70.09,70.15,70.08,70.15,6100.0,62.696,62.7497,62.687,62.7497,6100.0
2014-05-16 10:50:00,70.16,70.26,70.11,70.18,11000.0,62.7586,62.8481,62.7139,62.7765,11000.0
2014-05-16 11:00:00,70.13,70.23,70.1,70.23,2600.0,62.7318,62.8212,62.7049,62.8212,2600.0
2014-05-16 11:10:00,70.22,70.35,70.22,70.34,3400.0,62.8123,62.9286,62.8123,62.9196,3400.0
2014-05-16 11:20:00,70.3,70.34,70.21,70.21,4800.0,62.8838,62.9196,62.8033,62.8033,4800.0
2014-05-16 11:30:00,70.22,70.31,70.22,70.24,3200.0,62.8123,62.8928,62.8123,62.8302,3200.0
2014-05-16 11:40:00,70.23,70.23,70.15,70.17,2700.0,62.8212,62.8212,62.7497,62.7676,2700.0
2014-05-16 11:50:00,70.21,70.25,70.17,70.24,3500.0,62.8033,62.8391,62.7676,62.8302,3500.0
2014-05-16 12:00:00,70.23,70.29,70.21,70.25,4500.0,62.8212,62.8749,62.8033,62.8391,4500.0
2014-05-16 12:10:00,70.22,70.26,70.19,70.21,3900.0,62.8123,62.8481,62.7854,62.8033,3900.0
2014-05-16 12:20:00,70.22,70.28,70.19,70.21,5700.0,62.8123,62.8659,62.7854,62.8033,5700.0
2014-05-16 12:30:00,70.2,70.25,70.2,70.25,1900.0,62.7944,62.8391,62.7944,62.8391,1900.0
2014-05-16 12:40:00,70.24,70.24,70.18,70.19,3400.0,62.8302,62.8302,62.7765,62.7854,3400.0
2014-05-16 12:50:00,70.19,70.19,70.16,70.18,2200.0,62.7854,62.7854,62.7586,62.7765,2200.0
2014-05-16 13:00:00,70.18,70.18,70.07,70.14,4200.0,62.7765,62.7765,62.6781,62.7407,4200.0
2014-05-16 13:10:00,70.16,70.18,70.13,70.16,3900.0,62.7586,62.7765,62.7318,62.7586,3900.0
2014-05-16 13:20:00,70.18,70.2,70.15,70.15,3700.0,62.7765,62.7944,62.7497,62.7497,3700.0
2014-05-16 13:30:00,70.15,70.22,70.15,70.22,4800.0,62.7497,62.8123,62.7497,62.8123,4800.0
2014-05-16 13:40:00,70.19,70.26,70.16,70.17,4300.0,62.7854,62.8481,62.7586,62.7676,4300.0
2014-05-16 13:50:00,70.18,70.23,70.17,70.17,3400.0,62.7765,62.8212,62.7676,62.7676,3400.0
2014-05-16 14:00:00,70.18,70.2,70.09,70.1,6800.0,62.7765,62.7944,62.696,62.7049,6800.0
2014-05-16 14:10:00,70.1,70.11,70.04,70.07,6000.0,62.7049,62.7139,62.6513,62.6781,6000.0
2014-05-16 14:20:00,70.06,70.12,70.05,70.11,4000.0,62.6692,62.7228,62.6602,62.7139,4000.0
2014-05-16 14:30:00,70.09,70.28,70.09,70.26,31200.0,62.696,62.8659,62.696,62.8481,31200.0
2014-05-16 14:40:00,70.26,70.37,70.26,70.31,5700.0,62.8481,62.9465,62.8481,62.8928,5700.0
2014-05-16 14:50:00,70.31,70.54,70.31,70.54,4900.0,62.8928,63.0985,62.8928,63.0985,4900.0
2014-05-16 15:00:00,70.54,70.65,70.54,70.65,4400.0,63.0985,63.1969,63.0985,63.1969,4400.0
2014-05-16 15:10:00,70.67,70.69,70.64,70.66,5300.0,63.2148,63.2327,63.188,63.2059,5300.0
2014-05-16 15:20:00,70.67,70.67,70.62,70.67,6400.0,63.2148,63.2148,63.1701,63.2148,6400.0
2014-05-16 15:30:00,70.68,70.76,70.67,70.69,15000.0,63.2238,63.2953,63.2148,63.2327,15000.0
2014-05-16 15:40:00,70.67,70.75,70.66,70.74,11400.0,63.2148,63.2864,63.2059,63.2774,11400.0
2014-05-16 15:50:00,70.73,70.76,70.67,70.71,26400.0,63.2685,63.2953,63.2148,63.2506,26400.0
2014-05-19 09:30:00,70.47,70.86,70.4,70.74,167200.0,63.0359,63.3848,62.9733,63.2774,167200.0
2014-05-19 09:40:00,70.78,70.9,70.76,70.8,12900.0,63.3132,63.4205,63.2953,63.3311,12900.0
2014-05-19 09:50:00,70.8,70.8,70.62,70.65,18000.0,63.3311,63.3311,63.1701,63.1969,18000.0
2014-05-19 10:00:00,70.62,70.66,70.48,70.52,15400.0,63.1701,63.2059,63.0449,63.0806,15400.0
2014-05-19 10:10:00,70.53,70.57,70.47,70.57,39500.0,63.0896,63.1254,63.0359,63.1254,39500.0
2014-05-19 10:20:00,70.57,70.57,70.48,70.48,15500.0,63.1254,63.1254,63.0449,63.0449,15500.0
2014-05-19 10:30:00,70.48,70.5,70.42,70.48,6200.0,63.0449,63.0627,62.9912,63.0449,6200.0
2014-05-19 10:40:00,70.49,70.52,70.48,70.52,7600.0,63.0538,63.0806,63.0449,63.0806,7600.0
2014-05-19 10:50:00,70.52,70.52,70.49,70.52,5500.0,63.0806,63.0806,63.0538,63.0806,5500.0
2014-05-19 11:00:00,70.52,70.53,70.48,70.53,6800.0,63.0806,63.0896,63.0449,63.0896,6800.0
2014-05-19 11:10:00,70.53,70.65,70.52,70.65,46200.0,63.0896,63.1969,63.0806,63.1969,46200.0
2014-05-19 11:20:00,70.68,70.79,70.66,70.77,7900.0,63.2238,63.3221,63.2059,63.3043,7900.0
2014-05-19 11:30:00,70.78,70.84,70.72,70.76,13400.0,63.3132,63.3669,63.2595,63.2953,13400.0
2014-05-19 11:40:00,70.79,70.81,70.78,70.8,6700.0,63.3221,63.34,63.3132,63.3311,6700.0
2014-05-19 11:50:00,70.79,70.82,70.79,70.82,4100.0,63.3221,63.349,63.3221,63.349,4100.0
2014-05-19 12:00:00,70.82,70.89,70.79,70.89,5800.0,63.349,63.4116,63.3221,63.4116,5800.0
2014-05-19 12:10:00,70.87,70.9,70.87,70.89,6400.0,63.3937,63.4205,63.3937,63.4116,6400.0
2014-05-19 12:20:00,70.89,70.89,70.8,70.8,7700.0,63.4116,63.4116,63.3311,63.3311,7700.0
2014-05-19 12:30:00,70.79,70.81,70.72,70.73,3800.0,63.3221,63.34,63.2595,63.2685,3800.0
2014-05-19 12:40:00,70.76,70.78,70.74,70.78,3600.0,63.2953,63.3132,63.2774,63.3132,3600.0
2014-05-19 12:50:00,70.78,70.78,70.68,70.69,5500.0,63.3132,63.3132,63.2238,63.2327,5500.0
2014-05-19 13:00:00,70.7,70.7,70.68,70.7,3700.0,63.2416,63.2416,63.2238,63.2416,3700.0
2014-05-19 13:10:00,70.7,70.71,70.6,70.62,37400.0,63.2416,63.2506,63.1522,63.1701,37400.0
2014-05-19 13:20:00,70.65,70.73,70.64,70.64,6100.0,63.1969,63.2685,63.188,63.188,6100.0
2014-05-19 13:30:00,70.65,70.67,70.63,70.63,2400.0,63.1969,63.2148,63.179,63.179,2400.0
2014-05-19 13:40:00,70.65,70.69,70.64,70.67,3600.0,63.1969,63.2327,63.188,63.2148,3600.0
2014-05-19 13:50:00,70.67,70.71,70.66,70.7,6800.0,63.2148,63.2506,63.2059,63.2416,6800.0
2014-05-19 14:00:00,70.7,70.7,70.64,70.66,9100.0,63.2416,63.2416,63.188,63.2059,9100.0
2014-05-19 14:10:00,70.68,70.7,70.66,70.66,6100.0,63.2238,63.2416,63.2059,63.2059,6100.0
2014-05-19 14:20:00,70.65,70.65,70.62,70.65,37100.0,63.1969,63.1969,63.1701,63.1969,37100.0
2014-05-19 14:30:00,70.65,70.68,70.63,70.63,7300.0,63.1969,63.2238,63.179,63.179,7300.0
2014-05-19 14:40:00,70.64,70.65,70.63,70.65,3400.0,63.188,63.1969,63.179,63.1969,3400.0
2014-05-19 14:50:00,70.65,70.65,70.61,70.62,6300.0,63.1969,63.1969,63.1611,63.1701,6300.0
2014-05-19 15:00:00,70.63,70.63,70.58,70.58,7900.0,63.179,63.179,63.1343,63.1343,7900.0
2014-05-19 15:10:00,70.59,70.6,70.48,70.48,15200.0,63.1432,63.1522,63.0449,63.0449,15200.0
2014-05-19 15:20:00,70.48,70.59,70.48,70.59,6800.0,63.0449,63.1432,63.0449,63.1432,6800.0
2014-05-19 15:30:00,70.59,70.76,70.59,70.76,13100.0,63.1432,63.2953,63.1432,63.2953,13100.0
2014-05-19 15:40:00,70.74,70.75,70.7,70.7,65200.0,63.2774,63.2864,63.2416,63.2416,65200.0
2014-05-19 15:50:00,70.69,70.73,70.64,70.65,37900.0,63.2327,63.2685,63.188,63.1969,37900.0
2014-05-20 09:30:00,70.57,70.64,70.36,70.47,5700.0,63.1254,63.188,62.9375,63.0359,5700.0
2014-05-20 09:40:00,70.45,70.45,70.02,70.03,9900.0,63.018,63.018,62.6334,62.6423,9900.0
2014-05-20 09:50:00,70.1,70.1,69.91,69.91,11500.0,62.7049,62.7049,62.535,62.535,11500.0
2014-05-20 10:00:00,69.96,70.05,69.87,69.9,8300.0,62.5797,62.6602,62.4992,62.526,8300.0
2014-05-20 10:10:00,69.91,69.97,69.81,69.92,19300.0,62.535,62.5887,62.4455,62.5439,19300.0
2014-05-20 10:20:00,69.9,69.95,69.74,69.74,16100.0,62.526,62.5708,62.3829,62.3829,16100.0
2014-05-20 10:30:00,69.74,69.79,69.69,69.69,17100.0,62.3829,62.4276,62.3382,62.3382,17100.0
2014-05-20 10:40:00,69.69,69.75,69.69,69.72,9900.0,62.3382,62.3919,62.3382,62.365,9900.0
2014-05-20 10:50:00,69.72,69.72,69.62,69.62,26200.0,62.365,62.365,62.2756,62.2756,26200.0
2014-05-20 11:00:00,69.64,69.8,69.6,69.8,34900.0,62.2935,62.4366,62.2577,62.4366,34900.0
2014-05-20 11:10:00,69.8,69.8,69.74,69.75,8600.0,62.4366,62.4366,62.3829,62.3919,8600.0
2014-05-20 11:20:00,69.76,69.79,69.68,69.68,13200.0,62.4008,62.4276,62.3292,62.3292,13200.0
2014-05-20 11:30:00,69.69,69.75,69.68,69.73,26300.0,62.3382,62.3919,62.3292,62.374,26300.0
2014-05-20 11:40:00,69.74,69.79,69.74,69.78,8400.0,62.3829,62.4276,62.3829,62.4187,8400.0
2014-05-20 11:50:00,69.79,69.79,69.71,69.71,7900.0,62.4276,62.4276,62.3561,62.3561,7900.0
2014-05-20 12:00:00,69.73,69.73,69.49,69.52,11700.0,62.374,62.374,62.1593,62.1861,11700.0
2014-05-20 12:10:00,69.5,69.51,69.36,69.45,7700.0,62.1682,62.1772,62.043,62.1235,7700.0
2014-05-20 12:20:00,69.48,69.57,69.43,69.51,14600.0,62.1503,62.2309,62.1056,62.1772,14600.0
2014-05-20 12:30:00,69.49,69.55,69.41,69.41,5000.0,62.1593,62.213,62.0877,62.0877,5000.0
2014-05-20 12:40:00,69.4,69.46,69.37,69.46,5500.0,62.0788,62.1325,62.0519,62.1325,5500.0
2014-05-20 12:50:00,69.48,69.5,69.46,69.47,4500.0,62.1503,62.1682,62.1325,62.1414,4500.0
2014-05-20 13:00:00,69.45,69.48,69.4,69.45,9600.0,62.1235,62.1503,62.0788,62.1235,9600.0
2014-05-20 13:10:00,69.44,69.44,69.32,69.35,3900.0,62.1146,62.1146,62.0072,62.0341,3900.0
2014-05-20 13:20:00,69.36,69.45,69.3,69.45,4600.0,62.043,62.1235,61.9893,62.1235,4600.0
2014-05-20 13:30:00,69.44,69.46,69.37,69.37,15700.0,62.1146,62.1325,62.0519,62.0519,15700.0
2014-05-20 13:40:00,69.37,69.39,69.27,69.36,10900.0,62.0519,62.0698,61.9625,62.043,10900.0
2014-05-20 13:50:00,69.37,69.41,69.35,69.35,10700.0,62.0519,62.0877,62.0341,62.0341,10700.0
2014-05-20 14:00:00,69.37,69.58,69.37,69.56,13500.0,62.0519,62.2398,62.0519,62.2219,13500.0
2014-05-20 14:10:00,69.55,69.59,69.52,69.56,8200.0,62.213,62.2487,62.1861,62.2219,8200.0
2014-05-20 14:20:00,69.57,69.63,69.54,69.55,4200.0,62.2309,62.2845,62.204,62.213,4200.0
2014-05-20 14:30:00,69.53,69.53,69.42,69.42,4900.0,62.1951,62.1951,62.0967,62.0967,4900.0
2014-05-20 14:40:00,69.41,69.53,69.41,69.48,4700.0,62.0877,62.1951,62.0877,62.1503,4700.0
2014-05-20 14:50:00,69.49,69.53,69.42,69.46,7100.0,62.1593,62.1951,62.0967,62.1325,7100.0
2014-05-20 15:00:00,69.47,69.61,69.47,69.57,6800.0,62.1414,62.2666,62.1414,62.2309,6800.0
2014-05-20 15:10:00,69.56,69.67,69.56,69.62,8800.0,62.2219,62.3203,62.2219,62.2756,8800.0
2014-05-20 15:20:00,69.63,69.67,69.57,69.57,11300.0,62.2845,62.3203,62.2309,62.2309,11300.0
2014-05-20 15:30:00,69.58,69.66,69.55,69.65,19700.0,62.2398,62.3114,62.213,62.3024,19700.0
2014-05-20 15:40:00,69.65,69.66,69.57,69.59,31100.0,62.3024,62.3114,62.2309,62.2487,31100.0
2014-05-20 15:50:00,69.58,69.6,69.4,69.46,64600.0,62.2398,62.2577,62.0788,62.1325,64600.0
2014-05-21 09:30:00,69.46,69.75,69.46,69.75,19800.0,62.3563,62.6166,62.3563,62.6166,19800.0
2014-05-21 09:40:00,69.72,69.78,69.54,69.57,11800.0,62.5897,62.6436,62.4281,62.4551,11800.0
2014-05-21 09:50:00,69.58,69.65,69.49,69.49,5200.0,62.464,62.5269,62.3832,62.3832,5200.0
2014-05-21 10:00:00,69.49,69.62,69.46,69.62,17500.0,62.3832,62.4999,62.3563,62.4999,17500.0
2014-05-21 10:10:00,69.64,69.67,69.62,69.64,17100.0,62.5179,62.5448,62.4999,62.5179,17100.0
2014-05-21 10:20:00,69.64,69.67,69.6,69.64,24500.0,62.5179,62.5448,62.482,62.5179,24500.0
2014-05-21 10:30:00,69.64,69.69,69.64,69.68,7600.0,62.5179,62.5628,62.5179,62.5538,7600.0
2014-05-21 10:40:00,69.66,69.69,69.66,69.67,2800.0,62.5359,62.5628,62.5359,62.5448,2800.0
2014-05-21 10:50:00,69.66,69.69,69.65,69.67,12200.0,62.5359,62.5628,62.5269,62.5448,12200.0
2014-05-21 11:00:00,69.66,69.69,69.65,69.66,15300.0,62.5359,62.5628,62.5269,62.5359,15300.0
2014-05-21 11:10:00,69.65,69.67,69.58,69.58,14300.0,62.5269,62.5448,62.464,62.464,14300.0
2014-05-21 11:20:00,69.58,69.6,69.49,69.49,5500.0,62.464,62.482,62.3832,62.3832,5500.0
2014-05-21 11:30:00,69.5,69.62,69.5,69.62,9000.0,62.3922,62.4999,62.3922,62.4999,9000.0
2014-05-21 11:40:00,69.62,69.62,69.55,69.55,16500.0,62.4999,62.4999,62.4371,62.4371,16500.0
2014-05-21 11:50:00,69.56,69.61,69.54,69.55,9100.0,62.4461,62.491,62.4281,62.4371,9100.0
2014-05-21 12:00:00,69.56,69.61,69.54,69.54,3700.0,62.4461,62.491,62.4281,62.4281,3700.0
2014-05-21 12:10:00,69.53,69.55,69.49,69.55,2900.0,62.4191,62.4371,62.3832,62.4371,2900.0
2014-05-21 12:20:00,69.57,69.57,69.54,69.54,1300.0,62.4551,62.4551,62.4281,62.4281,1300.0
2014-05-21 12:30:00,69.57,69.6,69.57,69.59,89200.0,62.4551,62.482,62.4551,62.473,89200.0
2014-05-21 12:40:00,69.59,69.61,69.59,69.61,4800.0,62.473,62.491,62.473,62.491,4800.0
2014-05-21 12:50:00,69.62,69.62,69.6,69.62,18800.0,62.4999,62.4999,62.482,62.4999,18800.0
2014-05-21 13:00:00,69.62,69.62,69.6,69.62,13500.0,62.4999,62.4999,62.482,62.4999,13500.0
2014-05-21 13:10:00,69.62,69.62,69.59,69.61,3300.0,62.4999,62.4999,62.473,62.491,3300.0
2014-05-21 13:20:00,69.61,69.61,69.58,69.59,3100.0,62.491,62.491,62.464,62.473,3100.0
2014-05-21 13:30:00,69.59,69.61,69.59,69.6,5900.0,62.473,62.491,62.473,62.482,5900.0
2014-05-21 13:40:00,69.6,69.64,69.59,69.64,17700.0,62.482,62.5179,62.473,62.5179,17700.0
2014-05-21 13:50:00,69.62,69.64,69.61,69.61,9500.0,62.4999,62.5179,62.491,62.491,9500.0
2014-05-21 14:00:00,69.62,69.63,69.51,69.52,27600.0,62.4999,62.5089,62.4012,62.4102,27600.0
2014-05-21 14:10:00,69.51,69.61,69.48,69.61,21900.0,62.4012,62.491,62.3743,62.491,21900.0
2014-05-21 14:20:00,69.61,69.61,69.56,69.56,13100.0,62.491,62.491,62.4461,62.4461,13100.0
2014-05-21 14:30:00,69.56,69.58,69.54,69.54,15100.0,62.4461,62.464,62.4281,62.4281,15100.0
2014-05-21 14:40:00,69.56,69.61,69.56,69.58,7900.0,62.4461,62.491,62.4461,62.464,7900.0
2014-05-21 14:50:00,69.56,69.56,69.52,69.53,4300.0,62.4461,62.4461,62.4102,62.4191,4300.0
2014-05-21 15:00:00,69.54,69.6,69.54,69.6,5300.0,62.4281,62.482,62.4281,62.482,5300.0
2014-05-21 15:10:00,69.6,69.61,69.47,69.47,31400.0,62.482,62.491,62.3653,62.3653,31400.0
2014-05-21 15:20:00,69.47,69.56,69.46,69.56,16000.0,62.3653,62.4461,62.3563,62.4461,16000.0
2014-05-21 15:30:00,69.55,69.58,69.52,69.58,138100.0,62.4371,62.464,62.4102,62.464,138100.0
2014-05-21 15:40:00,69.58,69.58,69.5,69.51,21400.0,62.464,62.464,62.3922,62.4012,21400.0
2014-05-21 15:50:00,69.5,69.51,69.39,69.39,65600.0,62.3922,62.4012,62.2935,62.2935,65600.0
2014-05-22 09:30:00,69.47,69.47,69.16,69.37,17200.0,62.3653,62.3653,62.087,62.2755,17200.0
2014-05-22 09:40:00,69.32,69.56,69.32,69.55,10300.0,62.2306,62.4461,62.2306,62.4371,10300.0
2014-05-22 09:50:00,69.55,69.56,69.41,69.41,10700.0,62.4371,62.4461,62.3114,62.3114,10700.0
2014-05-22 10:00:00,69.44,69.44,69.26,69.33,13500.0,62.3384,62.3384,62.1768,62.2396,13500.0
2014-05-22 10:10:00,69.35,69.45,69.33,69.4,11900.0,62.2576,62.3473,62.2396,62.3024,11900.0
2014-05-22 10:20:00,69.4,69.41,69.27,69.27,14700.0,62.3024,62.3114,62.1857,62.1857,14700.0
2014-05-22 10:30:00,69.28,69.4,69.28,69.39,8400.0,62.1947,62.3024,62.1947,62.2935,8400.0
2014-05-22 10:40:00,69.39,69.5,69.35,69.45,13200.0,62.2935,62.3922,62.2576,62.3473,13200.0
2014-05-22 10:50:00,69.45,69.46,69.42,69.45,8800.0,62.3473,62.3563,62.3204,62.3473,8800.0
2014-05-22 11:00:00,69.45,69.46,69.42,69.45,19500.0,62.3473,62.3563,62.3204,62.3473,19500.0
2014-05-22 11:10:00,69.44,69.46,69.4,69.46,21800.0,62.3384,62.3563,62.3024,62.3563,21800.0
2014-05-22 11:20:00,69.5,69.5,69.41,69.41,16400.0,62.3922,62.3922,62.3114,62.3114,16400.0
2014-05-22 11:30:00,69.41,69.45,69.39,69.45,37300.0,62.3114,62.3473,62.2935,62.3473,37300.0
2014-05-22 11:40:00,69.44,69.63,69.44,69.61,97800.0,62.3384,62.5089,62.3384,62.491,97800.0
2014-05-22 11:50:00,69.59,69.74,69.59,69.67,9500.0,62.473,62.6077,62.473,62.5448,9500.0
2014-05-22 12:00:00,69.67,69.75,69.63,69.75,5900.0,62.5448,62.6166,62.5089,62.6166,5900.0
2014-05-22 12:10:00,69.74,69.74,69.67,69.69,5600.0,62.6077,62.6077,62.5448,62.5628,5600.0
2014-05-22 12:20:00,69.7,69.7,69.67,69.68,5100.0,62.5718,62.5718,62.5448,62.5538,5100.0
2014-05-22 12:30:00,69.7,69.72,69.69,69.7,4600.0,62.5718,62.5897,62.5628,62.5718,4600.0
2014-05-22 12:40:00,69.7,69.78,69.7,69.74,4900.0,62.5718,62.6436,62.5718,62.6077,4900.0
2014-05-22 12:50:00,69.67,69.75,69.67,69.74,2300.0,62.5448,62.6166,62.5448,62.6077,2300.0
2014-05-22 13:00:00,69.72,69.8,69.72,69.78,6200.0,62.5897,62.6615,62.5897,62.6436,6200.0
2014-05-22 13:10:00,69.77,69.8,69.76,69.8,2700.0,62.6346,62.6615,62.6256,62.6615,2700.0
2014-05-22 13:20:00,69.8,69.85,69.79,69.8,8300.0,62.6615,62.7064,62.6526,62.6615,8300.0
2014-05-22 13:30:00,69.8,69.81,69.71,69.76,22900.0,62.6615,62.6705,62.5807,62.6256,22900.0
2014-05-22 13:40:00,69.74,69.76,69.7,69.71,10200.0,62.6077,62.6256,62.5718,62.5807,10200.0
2014-05-22 13:50:00,69.7,69.74,69.7,69.73,8700.0,62.5718,62.6077,62.5718,62.5987,8700.0
2014-05-22 14:00:00,69.73,69.75,69.69,69.7,8800.0,62.5987,62.6166,62.5628,62.5718,8800.0
2014-05-22 14:10:00,69.7,69.73,69.69,69.71,8100.0,62.5718,62.5987,62.5628,62.5807,8100.0
2014-05-22 14:20:00,69.71,69.74,69.67,69.69,7000.0,62.5807,62.6077,62.5448,62.5628,7000.0
2014-05-22 14:30:00,69.69,69.7,69.59,69.59,14100.0,62.5628,62.5718,62.473,62.473,14100.0
2014-05-22 14:40:00,69.58,69.62,69.56,69.56,11200.0,62.464,62.4999,62.4461,62.4461,11200.0
2014-05-22 14:50:00,69.56,69.58,69.54,69.56,21600.0,62.4461,62.464,62.4281,62.4461,21600.0
2014-05-22 15:00:00,69.58,69.58,69.52,69.53,20200.0,62.464,62.464,62.4102,62.4191,20200.0
2014-05-22 15:10:00,69.53,69.57,69.5,69.56,18600.0,62.4191,62.4551,62.3922,62.4461,18600.0
2014-05-22 15:20:00,69.57,69.57,69.49,69.5,19400.0,62.4551,62.4551,62.3832,62.3922,19400.0
2014-05-22 15:30:00,69.5,69.59,69.49,69.59,21900.0,62.3922,62.473,62.3832,62.473,21900.0
2014-05-22 15:40:00,69.59,69.61,69.5,69.52,43400.0,62.473,62.491,62.3922,62.4102,43400.0
2014-05-22 15:50:00,69.52,69.57,69.44,69.44,138700.0,62.4102,62.4551,62.3384,62.3384,138700.0
2014-05-23 09:30:00,69.51,69.56,69.39,69.39,4300.0,62.4012,62.4461,62.2935,62.2935,4300.0
2014-05-23 09:40:00,69.44,69.55,69.4,69.48,4800.0,62.3384,62.4371,62.3024,62.3743,4800.0
2014-05-23 09:50:00,69.47,69.55,69.46,69.55,3900.0,62.3653,62.4371,62.3563,62.4371,3900.0
2014-05-23 10:00:00,69.58,69.6,69.52,69.54,4900.0,62.464,62.482,62.4102,62.4281,4900.0
2014-05-23 10:10:00,69.52,69.58,69.51,69.56,3000.0,62.4102,62.464,62.4012,62.4461,3000.0
2014-05-23 10:20:00,69.57,69.62,69.55,69.62,3600.0,62.4551,62.4999,62.4371,62.4999,3600.0
2014-05-23 10:30:00,69.63,69.65,69.56,69.62,12000.0,62.5089,62.5269,62.4461,62.4999,12000.0
2014-05-23 10:40:00,69.6,69.62,69.54,69.58,19700.0,62.482,62.4999,62.4281,62.464,19700.0
2014-05-23 10:50:00,69.59,69.59,69.49,69.52,5300.0,62.473,62.473,62.3832,62.4102,5300.0
2014-05-23 11:00:00,69.51,69.52,69.49,69.5,13400.0,62.4012,62.4102,62.3832,62.3922,13400.0
2014-05-23 11:10:00,69.5,69.52,69.49,69.52,5500.0,62.3922,62.4102,62.3832,62.4102,5500.0
2014-05-23 11:20:00,69.52,69.56,69.52,69.53,5700.0,62.4102,62.4461,62.4102,62.4191,5700.0
2014-05-23 11:30:00,69.51,69.52,69.49,69.5,9600.0,62.4012,62.4102,62.3832,62.3922,9600.0
2014-05-23 11:40:00,69.51,69.53,69.51,69.51,2900.0,62.4012,62.4191,62.4012,62.4012,2900.0
2014-05-23 11:50:00,69.51,69.54,69.51,69.53,3400.0,62.4012,62.4281,62.4012,62.4191,3400.0
2014-05-23 12:00:00,69.51,69.59,69.51,69.53,7500.0,62.4012,62.473,62.4012,62.4191,7500.0
2014-05-23 12:10:00,69.53,69.54,69.5,69.5,7400.0,62.4191,62.4281,62.3922,62.3922,7400.0
2014-05-23 12:20:00,69.49,69.51,69.48,69.5,2300.0,62.3832,62.4012,62.3743,62.3922,2300.0
2014-05-23 12:30:00,69.53,69.6,69.53,69.6,34000.0,62.4191,62.482,62.4191,62.482,34000.0
2014-05-23 12:40:00,69.62,69.66,69.62,69.65,4300.0,62.4999,62.5359,62.4999,62.5269,4300.0
2014-05-23 12:50:00,69.66,69.66,69.63,69.65,4300.0,62.5359,62.5359,62.5089,62.5269,4300.0
2014-05-23 13:00:00,69.63,69.65,69.62,69.63,4100.0,62.5089,62.5269,62.4999,62.5089,4100.0
2014-05-23 13:10:00,69.64,69.64,69.5,69.5,6100.0,62.5179,62.5179,62.3922,62.3922,6100.0
2014-05-23 13:20:00,69.5,69.51,69.47,69.49,6800.0,62.3922,62.4012,62.3653,62.3832,6800.0
2014-05-23 13:30:00,69.5,69.54,69.5,69.54,4900.0,62.3922,62.4281,62.3922,62.4281,4900.0
2014-05-23 13:40:00,69.53,69.59,69.5,69.57,6600.0,62.4191,62.473,62.3922,62.4551,6600.0
2014-05-23 13:50:00,69.57,69.58,69.56,69.58,3600.0,62.4551,62.464,62.4461,62.464,3600.0
2014-05-23 14:00:00,69.58,69.61,69.57,69.59,10700.0,62.464,62.491,62.4551,62.473,10700.0
2014-05-23 14:10:00,69.6,69.61,69.56,69.56,5000.0,62.482,62.491,62.4461,62.4461,5000.0
2014-05-23 14:20:00,69.56,69.6,69.55,69.59,3300.0,62.4461,62.482,62.4371,62.473,3300.0
2014-05-23 14:30:00,69.59,69.62,69.58,69.58,4900.0,62.473,62.4999,62.464,62.464,4900.0
2014-05-23 14:40:00,69.58,69.6,69.57,69.57,3000.0,62.464,62.482,62.4551,62.4551,3000.0
2014-05-23 14:50:00,69.58,69.61,69.57,69.6,30700.0,62.464,62.491,62.4551,62.482,30700.0
2014-05-23 15:00:00,69.61,69.68,69.61,69.67,12600.0,62.491,62.5538,62.491,62.5448,12600.0
2014-05-23 15:10:00,69.67,69.67,69.63,69.64,10600.0,62.5448,62.5448,62.5089,62.5179,10600.0
2014-05-23 15:20:00,69.63,69.67,69.62,69.65,9400.0,62.5089,62.5448,62.4999,62.5269,9400.0
2014-05-23 15:30:00,69.64,69.66,69.59,69.6,17200.0,62.5179,62.5359,62.473,62.482,17200.0
2014-05-23 15:40:00,69.59,69.64,69.59,69.62,42500.0,62.473,62.5179,62.473,62.4999,42500.0
2014-05-23 15:50:00,69.62,69.62,69.49,69.52,47100.0,62.4999,62.4999,62.3832,62.4102,47100.0
2014-05-27 09:30:00,69.71,69.76,69.66,69.76,4200.0,62.5807,62.6256,62.5359,62.6256,4200.0
2014-05-27 09:40:00,69.77,69.86,69.71,69.83,4900.0,62.6346,62.7154,62.5807,62.6885,4900.0
2014-05-27 09:50:00,69.83,69.9,69.83,69.88,3000.0,62.6885,62.7513,62.6885,62.7334,3000.0
2014-05-27 10:00:00,69.92,69.96,69.8,69.93,15700.0,62.7693,62.8052,62.6615,62.7782,15700.0
2014-05-27 10:10:00,69.92,70.0,69.92,69.96,11500.0,62.7693,62.8411,62.7693,62.8052,11500.0
2014-05-27 10:20:00,69.98,69.98,69.92,69.97,16900.0,62.8231,62.8231,62.7693,62.8141,16900.0
2014-05-27 10:30:00,69.97,69.98,69.88,69.98,41900.0,62.8141,62.8231,62.7334,62.8231,41900.0
2014-05-27 10:40:00,69.97,70.14,69.97,70.14,9700.0,62.8141,62.9668,62.8141,62.9668,9700.0
2014-05-27 10:50:00,70.13,70.19,70.11,70.19,4800.0,62.9578,63.0116,62.9398,63.0116,4800.0
2014-05-27 11:00:00,70.2,70.2,70.15,70.17,60100.0,63.0206,63.0206,62.9757,62.9937,60100.0
2014-05-27 11:10:00,70.17,70.2,70.16,70.18,5700.0,62.9937,63.0206,62.9847,63.0027,5700.0
2014-05-27 11:20:00,70.17,70.25,70.16,70.24,8000.0,62.9937,63.0655,62.9847,63.0565,8000.0
2014-05-27 11:30:00,70.25,70.3,70.24,70.29,5800.0,63.0655,63.1104,63.0565,63.1014,5800.0
2014-05-27 11:40:00,70.3,70.3,70.23,70.23,5100.0,63.1104,63.1104,63.0476,63.0476,5100.0
2014-05-27 11:50:00,70.25,70.29,70.23,70.28,2500.0,63.0655,63.1014,63.0476,63.0924,2500.0
2014-05-27 12:00:00,70.29,70.3,70.28,70.3,4100.0,63.1014,63.1104,63.0924,63.1104,4100.0
2014-05-27 12:10:00,70.3,70.38,70.3,70.36,4900.0,63.1104,63.1822,63.1104,63.1643,4900.0
2014-05-27 12:20:00,70.36,70.37,70.28,70.28,2400.0,63.1643,63.1732,63.0924,63.0924,2400.0
2014-05-27 12:30:00,70.3,70.3,70.28,70.3,6300.0,63.1104,63.1104,63.0924,63.1104,6300.0
2014-05-27 12:40:00,70.3,70.4,70.3,70.4,4100.0,63.1104,63.2002,63.1104,63.2002,4100.0
2014-05-27 12:50:00,70.4,70.4,70.37,70.38,6200.0,63.2002,63.2002,63.1732,63.1822,6200.0
2014-05-27 13:00:00,70.37,70.39,70.34,70.37,2900.0,63.1732,63.1912,63.1463,63.1732,2900.0
2014-05-27 13:10:00,70.36,70.4,70.33,70.4,12600.0,63.1643,63.2002,63.1373,63.2002,12600.0
2014-05-27 13:20:00,70.4,70.41,70.37,70.4,900.0,63.2002,63.2091,63.1732,63.2002,900.0
2014-05-27 13:30:00,70.4,70.4,70.29,70.32,4800.0,63.2002,63.2002,63.1014,63.1284,4800.0
2014-05-27 13:40:00,70.32,70.33,70.31,70.33,5100.0,63.1284,63.1373,63.1194,63.1373,5100.0
2014-05-27 13:50:00,70.33,70.4,70.33,70.4,2700.0,63.1373,63.2002,63.1373,63.2002,2700.0
2014-05-27 14:00:00,70.39,70.4,70.34,70.35,3300.0,63.1912,63.2002,63.1463,63.1553,3300.0
2014-05-27 14:10:00,70.35,70.36,70.32,70.34,4000.0,63.1553,63.1643,63.1284,63.1463,4000.0
2014-05-27 14:20:00,70.33,70.35,70.32,70.32,4400.0,63.1373,63.1553,63.1284,63.1284,4400.0
2014-05-27 14:30:00,70.32,70.32,70.25,70.25,3800.0,63.1284,63.1284,63.0655,63.0655,3800.0
2014-05-27 14:40:00,70.25,70.3,70.25,70.3,4100.0,63.0655,63.1104,63.0655,63.1104,4100.0
2014-05-27 14:50:00,70.3,70.37,70.3,70.35,4800.0,63.1104,63.1732,63.1104,63.1553,4800.0
2014-05-27 15:00:00,70.35,70.41,70.34,70.39,4500.0,63.1553,63.2091,63.1463,63.1912,4500.0
2014-05-27 15:10:00,70.39,70.44,70.39,70.41,6100.0,63.1912,63.2361,63.1912,63.2091,6100.0
2014-05-27 15:20:00,70.41,70.43,70.4,70.41,4000.0,63.2091,63.2271,63.2002,63.2091,4000.0
2014-05-27 15:30:00,70.42,70.42,70.33,70.35,10400.0,63.2181,63.2181,63.1373,63.1553,10400.0
2014-05-27 15:40:00,70.33,70.35,70.3,70.32,15700.0,63.1373,63.1553,63.1104,63.1284,15700.0
2014-05-27 15:50:00,70.32,70.38,70.28,70.37,30900.0,63.1284,63.1822,63.0924,63.1732,30900.0
2014-05-28 09:30:00,70.41,70.61,70.4,70.51,11200.0,63.2091,63.3887,63.2002,63.2989,11200.0
2014-05-28 09:40:00,70.5,70.75,70.45,70.64,8200.0,63.2899,63.5144,63.2451,63.4156,8200.0
2014-05-28 09:50:00,70.67,70.76,70.44,70.53,9600.0,63.4426,63.5234,63.2361,63.3169,9600.0
2014-05-28 10:00:00,70.54,70.54,70.39,70.47,9900.0,63.3259,63.3259,63.1912,63.263,9900.0
2014-05-28 10:10:00,70.46,70.47,70.29,70.38,14800.0,63.254,63.263,63.1014,63.1822,14800.0
2014-05-28 10:20:00,70.39,70.58,70.39,70.58,6400.0,63.1912,63.3618,63.1912,63.3618,6400.0
2014-05-28 10:30:00,70.57,70.66,70.54,70.57,15300.0,63.3528,63.4336,63.3259,63.3528,15300.0
2014-05-28 10:40:00,70.59,70.72,70.58,70.72,11000.0,63.3707,63.4874,63.3618,63.4874,11000.0
2014-05-28 10:50:00,70.72,70.73,70.65,70.69,7600.0,63.4874,63.4964,63.4246,63.4605,7600.0
2014-05-28 11:00:00,70.7,70.77,70.7,70.77,4600.0,63.4695,63.5323,63.4695,63.5323,4600.0
2014-05-28 11:10:00,70.78,70.83,70.78,70.83,6000.0,63.5413,63.5862,63.5413,63.5862,6000.0
2014-05-28 11:20:00,70.83,70.9,70.83,70.87,8500.0,63.5862,63.649,63.5862,63.6221,8500.0
2014-05-28 11:30:00,70.85,70.87,70.81,70.82,8100.0,63.6042,63.6221,63.5682,63.5772,8100.0
2014-05-28 11:40:00,70.81,70.81,70.76,70.77,4800.0,63.5682,63.5682,63.5234,63.5323,4800.0
2014-05-28 11:50:00,70.77,70.8,70.77,70.79,3400.0,63.5323,63.5593,63.5323,63.5503,3400.0
2014-05-28 12:00:00,70.79,70.84,70.76,70.81,12600.0,63.5503,63.5952,63.5234,63.5682,12600.0
2014-05-28 12:10:00,70.8,70.82,70.75,70.78,6000.0,63.5593,63.5772,63.5144,63.5413,6000.0
2014-05-28 12:20:00,70.78,70.78,70.74,70.75,2600.0,63.5413,63.5413,63.5054,63.5144,2600.0
2014-05-28 12:30:00,70.78,70.81,70.69,70.7,17000.0,63.5413,63.5682,63.4605,63.4695,17000.0
2014-05-28 12:40:00,70.72,70.72,70.66,70.7,4000.0,63.4874,63.4874,63.4336,63.4695,4000.0
2014-05-28 12:50:00,70.66,70.67,70.64,70.67,800.0,63.4336,63.4426,63.4156,63.4426,800.0
2014-05-28 13:00:00,70.67,70.72,70.64,70.7,4900.0,63.4426,63.4874,63.4156,63.4695,4900.0
2014-05-28 13:10:00,70.71,70.75,70.7,70.7,4800.0,63.4785,63.5144,63.4695,63.4695,4800.0
2014-05-28 13:20:00,70.7,70.7,70.62,70.63,4500.0,63.4695,63.4695,63.3977,63.4067,4500.0
2014-05-28 13:30:00,70.63,70.66,70.63,70.66,2800.0,63.4067,63.4336,63.4067,63.4336,2800.0
2014-05-28 13:40:00,70.66,70.66,70.6,70.62,9100.0,63.4336,63.4336,63.3797,63.3977,9100.0
2014-05-28 13:50:00,70.62,70.71,70.61,70.66,5600.0,63.3977,63.4785,63.3887,63.4336,5600.0
2014-05-28 14:00:00,70.66,70.67,70.6,70.62,5800.0,63.4336,63.4426,63.3797,63.3977,5800.0
2014-05-28 14:10:00,70.62,70.64,70.55,70.55,5200.0,63.3977,63.4156,63.3348,63.3348,5200.0
2014-05-28 14:20:00,70.56,70.58,70.53,70.58,7700.0,63.3438,63.3618,63.3169,63.3618,7700.0
2014-05-28 14:30:00,70.58,70.58,70.51,70.54,5000.0,63.3618,63.3618,63.2989,63.3259,5000.0
2014-05-28 14:40:00,70.54,70.54,70.48,70.51,5300.0,63.3259,63.3259,63.272,63.2989,5300.0
2014-05-28 14:50:00,70.51,70.59,70.51,70.57,4900.0,63.2989,63.3707,63.2989,63.3528,4900.0
2014-05-28 15:00:00,70.58,70.63,70.54,70.54,5800.0,63.3618,63.4067,63.3259,63.3259,5800.0
2014-05-28 15:10:00,70.54,70.59,70.51,70.55,7500.0,63.3259,63.3707,63.2989,63.3348,7500.0
2014-05-28 15:20:00,70.54,70.55,70.51,70.52,7200.0,63.3259,63.3348,63.2989,63.3079,7200.0
2014-05-28 15:30:00,70.52,70.54,70.49,70.49,9100.0,63.3079,63.3259,63.281,63.281,9100.0
2014-05-28 15:40:00,70.49,70.53,70.45,70.46,21800.0,63.281,63.3169,63.2451,63.254,21800.0
2014-05-28 15:50:00,70.45,70.45,70.3,70.32,35800.0,63.2451,63.2451,63.1104,63.1284,35800.0
2014-05-29 09:30:00,70.37,70.68,70.37,70.54,23000.0,63.1732,63.4515,63.1732,63.3259,23000.0
2014-05-29 09:40:00,70.51,70.61,70.39,70.41,9000.0,63.2989,63.3887,63.1912,63.2091,9000.0
2014-05-29 09:50:00,70.44,70.55,70.42,70.54,11000.0,63.2361,63.3348,63.2181,63.3259,11000.0
2014-05-29 10:00:00,70.57,70.57,70.34,70.35,11500.0,63.3528,63.3528,63.1463,63.1553,11500.0
2014-05-29 10:10:00,70.39,70.39,70.28,70.33,14100.0,63.1912,63.1912,63.0924,63.1373,14100.0
2014-05-29 10:20:00,70.32,70.36,70.31,70.32,3600.0,63.1284,63.1643,63.1194,63.1284,3600.0
2014-05-29 10:30:00,70.3,70.35,70.24,70.27,7900.0,63.1104,63.1553,63.0565,63.0835,7900.0
2014-05-29 10:40:00,70.27,70.3,70.24,70.29,9500.0,63.0835,63.1104,63.0565,63.1014,9500.0
2014-05-29 10:50:00,70.29,70.3,70.07,70.09,34700.0,63.1014,63.1104,62.9039,62.9219,34700.0
2014-05-29 11:00:00,70.1,70.1,70.0,70.03,6900.0,62.9309,62.9309,62.8411,62.868,6900.0
2014-05-29 11:10:00,70.03,70.12,70.0,70.09,12800.0,62.868,62.9488,62.8411,62.9219,12800.0
2014-05-29 11:20:00,70.12,70.14,70.1,70.12,4700.0,62.9488,62.9668,62.9309,62.9488,4700.0
2014-05-29 11:30:00,70.13,70.2,70.07,70.08,10000.0,62.9578,63.0206,62.9039,62.9129,10000.0
2014-05-29 11:40:00,70.05,70.07,69.98,70.0,8700.0,62.886,62.9039,62.8231,62.8411,8700.0
2014-05-29 11:50:00,69.99,70.01,69.99,69.99,4000.0,62.8321,62.8501,62.8321,62.8321,4000.0
2014-05-29 12:00:00,70.0,70.02,69.97,70.0,13500.0,62.8411,62.859,62.8141,62.8411,13500.0
2014-05-29 12:10:00,70.0,70.04,69.99,70.03,17000.0,62.8411,62.877,62.8321,62.868,17000.0
2014-05-29 12:20:00,70.03,70.03,69.98,70.0,8900.0,62.868,62.868,62.8231,62.8411,8900.0
2014-05-29 12:30:00,69.99,70.0,69.96,69.96,6200.0,62.8321,62.8411,62.8052,62.8052,6200.0
2014-05-29 12:40:00,69.98,70.0,69.97,70.0,3400.0,62.8231,62.8411,62.8141,62.8411,3400.0
2014-05-29 12:50:00,69.99,70.0,69.98,70.0,8500.0,62.8321,62.8411,62.8231,62.8411,8500.0
2014-05-29 13:00:00,70.0,70.08,69.99,70.07,21100.0,62.8411,62.9129,62.8321,62.9039,21100.0
2014-05-29 13:10:00,70.07,70.15,70.06,70.15,7700.0,62.9039,62.9757,62.8949,62.9757,7700.0
2014-05-29 13:20:00,70.15,70.15,70.1,70.11,5000.0,62.9757,62.9757,62.9309,62.9398,5000.0
2014-05-29 13:30:00,70.1,70.13,70.09,70.13,7300.0,62.9309,62.9578,62.9219,62.9578,7300.0
2014-05-29 13:40:00,70.13,70.15,70.12,70.13,9500.0,62.9578,62.9757,62.9488,62.9578,9500.0
2014-05-29 13:50:00,70.14,70.14,70.06,70.06,17200.0,62.9668,62.9668,62.8949,62.8949,17200.0
2014-05-29 14:00:00,70.05,70.11,70.03,70.11,20500.0,62.886,62.9398,62.868,62.9398,20500.0
2014-05-29 14:10:00,70.13,70.3,70.13,70.29,8000.0,62.9578,63.1104,62.9578,63.1014,8000.0
2014-05-29 14:20:00,70.29,70.34,70.27,70.31,8600.0,63.1014,63.1463,63.0835,63.1194,8600.0
2014-05-29 14:30:00,70.32,70.34,70.2,70.34,13200.0,63.1284,63.1463,63.0206,63.1463,13200.0
2014-05-29 14:40:00,70.34,70.34,70.25,70.31,6000.0,63.1463,63.1463,63.0655,63.1194,6000.0
2014-05-29 14:50:00,70.31,70.36,70.26,70.26,10900.0,63.1194,63.1643,63.0745,63.0745,10900.0
2014-05-29 15:00:00,70.27,70.35,70.26,70.28,9700.0,63.0835,63.1553,63.0745,63.0924,9700.0
2014-05-29 15:10:00,70.27,70.32,70.26,70.32,9600.0,63.0835,63.1284,63.0745,63.1284,9600.0
2014-05-29 15:20:00,70.32,70.4,70.28,70.4,11400.0,63.1284,63.2002,63.0924,63.2002,11400.0
2014-05-29 15:30:00,70.4,70.41,70.3,70.36,17200.0,63.2002,63.2091,63.1104,63.1643,17200.0
2014-05-29 15:40:00,70.36,70.42,70.29,70.41,37400.0,63.1643,63.2181,63.1014,63.2091,37400.0
2014-05-29 15:50:00,70.42,70.43,70.34,70.36,41100.0,63.2181,63.2271,63.1463,63.1643,41100.0
2014-05-30 09:30:00,70.19,70.68,70.19,70.67,10600.0,63.0116,63.4515,63.0116,63.4426,10600.0
2014-05-30 09:40:00,70.68,70.77,70.4,70.49,29500.0,63.4515,63.5323,63.2002,63.281,29500.0
2014-05-30 09:50:00,70.59,70.67,70.52,70.62,4800.0,63.3707,63.4426,63.3079,63.3977,4800.0
2014-05-30 10:00:00,70.68,70.7,70.58,70.69,5800.0,63.4515,63.4695,63.3618,63.4605,5800.0
2014-05-30 10:10:00,70.67,70.72,70.61,70.68,4400.0,63.4426,63.4874,63.3887,63.4515,4400.0
2014-05-30 10:20:00,70.68,70.69,70.57,70.63,9700.0,63.4515,63.4605,63.3528,63.4067,9700.0
2014-05-30 10:30:00,70.66,70.66,70.5,70.5,4800.0,63.4336,63.4336,63.2899,63.2899,4800.0
2014-05-30 10:40:00,70.48,70.52,70.46,70.5,3100.0,63.272,63.3079,63.254,63.2899,3100.0
2014-05-30 10:50:00,70.49,70.63,70.49,70.63,3500.0,63.281,63.4067,63.281,63.4067,3500.0
2014-05-30 11:00:00,70.63,70.71,70.63,70.7,5400.0,63.4067,63.4785,63.4067,63.4695,5400.0
2014-05-30 11:10:00,70.72,70.76,70.7,70.73,5900.0,63.4874,63.5234,63.4695,63.4964,5900.0
2014-05-30 11:20:00,70.7,70.72,70.65,70.72,3800.0,63.4695,63.4874,63.4246,63.4874,3800.0
2014-05-30 11:30:00,70.72,70.81,70.71,70.8,6600.0,63.4874,63.5682,63.4785,63.5593,6600.0
2014-05-30 11:40:00,70.8,70.83,70.73,70.77,4500.0,63.5593,63.5862,63.4964,63.5323,4500.0
2014-05-30 11:50:00,70.77,70.78,70.68,70.68,4500.0,63.5323,63.5413,63.4515,63.4515,4500.0
2014-05-30 12:00:00,70.69,70.69,70.62,70.64,6300.0,63.4605,63.4605,63.3977,63.4156,6300.0
2014-05-30 12:10:00,70.64,70.74,70.6,70.74,6300.0,63.4156,63.5054,63.3797,63.5054,6300.0
2014-05-30 12:20:00,70.74,70.78,70.6,70.63,11100.0,63.5054,63.5413,63.3797,63.4067,11100.0
2014-05-30 12:30:00,70.63,70.64,70.5,70.51,9900.0,63.4067,63.4156,63.2899,63.2989,9900.0
2014-05-30 12:40:00,70.5,70.59,70.49,70.59,10200.0,63.2899,63.3707,63.281,63.3707,10200.0
2014-05-30 12:50:00,70.58,70.59,70.55,70.55,5700.0,63.3618,63.3707,63.3348,63.3348,5700.0
2014-05-30 13:00:00,70.54,70.69,70.52,70.68,4000.0,63.3259,63.4605,63.3079,63.4515,4000.0
2014-05-30 13:10:00,70.69,70.72,70.65,70.66,5100.0,63.4605,63.4874,63.4246,63.4336,5100.0
2014-05-30 13:20:00,70.64,70.65,70.6,70.63,3000.0,63.4156,63.4246,63.3797,63.4067,3000.0
2014-05-30 13:30:00,70.63,70.63,70.58,70.63,3900.0,63.4067,63.4067,63.3618,63.4067,3900.0
2014-05-30 13:40:00,70.63,70.69,70.63,70.68,5200.0,63.4067,63.4605,63.4067,63.4515,5200.0
2014-05-30 13:50:00,70.65,70.72,70.65,70.68,6200.0,63.4246,63.4874,63.4246,63.4515,6200.0
2014-05-30 14:00:00,70.68,70.77,70.62,70.75,15400.0,63.4515,63.5323,63.3977,63.5144,15400.0
2014-05-30 14:10:00,70.75,70.8,70.74,70.76,5500.0,63.5144,63.5593,63.5054,63.5234,5500.0
2014-05-30 14:20:00,70.77,70.81,70.73,70.77,6000.0,63.5323,63.5682,63.4964,63.5323,6000.0
2014-05-30 14:30:00,70.76,70.77,70.68,70.68,4200.0,63.5234,63.5323,63.4515,63.4515,4200.0
2014-05-30 14:40:00,70.7,70.74,70.66,70.71,6100.0,63.4695,63.5054,63.4336,63.4785,6100.0
2014-05-30 14:50:00,70.72,70.76,70.65,70.67,3900.0,63.4874,63.5234,63.4246,63.4426,3900.0
2014-05-30 15:00:00,70.67,70.67,70.59,70.64,7400.0,63.4426,63.4426,63.3707,63.4156,7400.0
2014-05-30 15:10:00,70.64,70.66,70.6,70.63,12700.0,63.4156,63.4336,63.3797,63.4067,12700.0
2014-05-30 15:20:00,70.64,70.67,70.59,70.67,9500.0,63.4156,63.4426,63.3707,63.4426,9500.0
2014-05-30 15:30:00,70.67,70.77,70.62,70.67,12000.0,63.4426,63.5323,63.3977,63.4426,12000.0
2014-05-30 15:40:00,70.66,70.82,70.66,70.8,21500.0,63.4336,63.5772,63.4336,63.5593,21500.0
2014-05-30 15:50:00,70.8,70.86,70.77,70.79,26100.0,63.5593,63.6131,63.5323,63.5503,26100.0
2014-06-02 09:30:00,71.02,71.61,71.02,71.35,12000.0,63.7568,64.2864,63.7568,64.053,12000.0
2014-06-02 09:40:00,71.24,71.27,71.05,71.05,6400.0,63.9543,63.9812,63.7837,63.7837,6400.0
2014-06-02 09:50:00,71.09,71.14,70.9,70.9,12600.0,63.8196,63.8645,63.649,63.649,12600.0
2014-06-02 10:00:00,70.85,70.85,70.56,70.57,6800.0,63.6042,63.6042,63.3438,63.3528,6800.0
2014-06-02 10:10:00,70.56,70.63,70.49,70.57,6400.0,63.3438,63.4067,63.281,63.3528,6400.0
2014-06-02 10:20:00,70.56,70.58,70.45,70.58,4000.0,63.3438,63.3618,63.2451,63.3618,4000.0
2014-06-02 10:30:00,70.57,70.64,70.51,70.64,4100.0,63.3528,63.4156,63.2989,63.4156,4100.0
2014-06-02 10:40:00,70.61,70.63,70.52,70.52,3300.0,63.3887,63.4067,63.3079,63.3079,3300.0
2014-06-02 10:50:00,70.53,70.53,70.47,70.52,3700.0,63.3169,63.3169,63.263,63.3079,3700.0
2014-06-02 11:00:00,70.56,70.71,70.53,70.65,9600.0,63.3438,63.4785,63.3169,63.4246,9600.0
2014-06-02 11:10:00,70.68,70.72,70.63,70.63,3300.0,63.4515,63.4874,63.4067,63.4067,3300.0
2014-06-02 11:20:00,70.66,70.76,70.59,70.76,3400.0,63.4336,63.5234,63.3707,63.5234,3400.0
2014-06-02 11:30:00,70.78,70.78,70.66,70.66,5100.0,63.5413,63.5413,63.4336,63.4336,5100.0
2014-06-02 11:40:00,70.66,70.72,70.66,70.66,4400.0,63.4336,63.4874,63.4336,63.4336,4400.0
2014-06-02 11:50:00,70.69,70.77,70.68,70.73,3000.0,63.4605,63.5323,63.4515,63.4964,3000.0
2014-06-02 12:00:00,70.74,70.74,70.72,70.74,1100.0,63.5054,63.5054,63.4874,63.5054,1100.0
2014-06-02 12:10:00,70.76,70.77,70.7,70.7,1900.0,63.5234,63.5323,63.4695,63.4695,1900.0
2014-06-02 12:20:00,70.69,70.74,70.68,70.7,3700.0,63.4605,63.5054,63.4515,63.4695,3700.0
2014-06-02 12:30:00,70.71,70.71,70.65,70.65,4400.0,63.4785,63.4785,63.4246,63.4246,4400.0
2014-06-02 12:40:00,70.67,70.67,70.6,70.6,1600.0,63.4426,63.4426,63.3797,63.3797,1600.0
2014-06-02 12:50:00,70.62,70.62,70.54,70.57,7300.0,63.3977,63.3977,63.3259,63.3528,7300.0
2014-06-02 13:00:00,70.57,70.57,70.52,70.52,1300.0,63.3528,63.3528,63.3079,63.3079,1300.0
2014-06-02 13:10:00,70.51,70.51,70.46,70.47,9100.0,63.2989,63.2989,63.254,63.263,9100.0
2014-06-02 13:20:00,70.48,70.59,70.48,70.57,5200.0,63.272,63.3707,63.272,63.3528,5200.0
2014-06-02 13:30:00,70.57,70.6,70.54,70.56,3300.0,63.3528,63.3797,63.3259,63.3438,3300.0
2014-06-02 13:40:00,70.56,70.57,70.52,70.53,3700.0,63.3438,63.3528,63.3079,63.3169,3700.0
2014-06-02 13:50:00,70.52,70.55,70.49,70.49,6100.0,63.3079,63.3348,63.281,63.281,6100.0
2014-06-02 14:00:00,70.5,70.51,70.48,70.48,6300.0,63.2899,63.2989,63.272,63.272,6300.0
2014-06-02 14:10:00,70.5,70.5,70.41,70.43,16300.0,63.2899,63.2899,63.2091,63.2271,16300.0
2014-06-02 14:20:00,70.45,70.47,70.44,70.47,3800.0,63.2451,63.263,63.2361,63.263,3800.0
2014-06-02 14:30:00,70.46,70.51,70.46,70.5,3100.0,63.254,63.2989,63.254,63.2899,3100.0
2014-06-02 14:40:00,70.5,70.5,70.44,70.46,3600.0,63.2899,63.2899,63.2361,63.254,3600.0
2014-06-02 14:50:00,70.46,70.46,70.35,70.38,6300.0,63.254,63.254,63.1553,63.1822,6300.0
2014-06-02 15:00:00,70.39,70.39,70.33,70.38,13600.0,63.1912,63.1912,63.1373,63.1822,13600.0
2014-06-02 15:10:00,70.38,70.4,70.32,70.35,12500.0,63.1822,63.2002,63.1284,63.1553,12500.0
2014-06-02 15:20:00,70.36,70.4,70.33,70.33,12000.0,63.1643,63.2002,63.1373,63.1373,12000.0
2014-06-02 15:30:00,70.33,70.46,70.32,70.46,8500.0,63.1373,63.254,63.1284,63.254,8500.0
2014-06-02 15:40:00,70.48,70.61,70.47,70.59,14800.0,63.272,63.3887,63.263,63.3707,14800.0
2014-06-02 15:50:00,70.59,70.63,70.55,70.56,27700.0,63.3707,63.4067,63.3348,63.3438,27700.0
2014-06-03 09:30:00,70.25,70.46,70.1,70.22,9000.0,63.0655,63.254,62.9309,63.0386,9000.0
2014-06-03 09:40:00,70.17,70.17,69.96,70.08,4900.0,62.9937,62.9937,62.8052,62.9129,4900.0
2014-06-03 09:50:00,70.05,70.14,70.02,70.05,3500.0,62.886,62.9668,62.859,62.886,3500.0
2014-06-03 10:00:00,70.04,70.15,70.03,70.08,7700.0,62.877,62.9757,62.868,62.9129,7700.0
2014-06-03 10:10:00,70.06,70.06,69.87,69.87,7300.0,62.8949,62.8949,62.7244,62.7244,7300.0
2014-06-03 10:20:00,69.87,69.87,69.78,69.79,7500.0,62.7244,62.7244,62.6436,62.6526,7500.0
2014-06-03 10:30:00,69.8,69.81,69.75,69.77,11600.0,62.6615,62.6705,62.6166,62.6346,11600.0
2014-06-03 10:40:00,69.78,69.83,69.72,69.75,14400.0,62.6436,62.6885,62.5897,62.6166,14400.0
2014-06-03 10:50:00,69.75,69.8,69.75,69.76,12800.0,62.6166,62.6615,62.6166,62.6256,12800.0
2014-06-03 11:00:00,69.78,69.87,69.78,69.87,4700.0,62.6436,62.7244,62.6436,62.7244,4700.0
2014-06-03 11:10:00,69.87,69.9,69.87,69.88,3300.0,62.7244,62.7513,62.7244,62.7334,3300.0
2014-06-03 11:20:00,69.9,69.97,69.88,69.96,9000.0,62.7513,62.8141,62.7334,62.8052,9000.0
2014-06-03 11:30:00,69.93,69.93,69.86,69.86,3200.0,62.7782,62.7782,62.7154,62.7154,3200.0
2014-06-03 11:40:00,69.87,69.87,69.73,69.75,4100.0,62.7244,62.7244,62.5987,62.6166,4100.0
2014-06-03 11:50:00,69.73,69.77,69.69,69.7,4400.0,62.5987,62.6346,62.5628,62.5718,4400.0
2014-06-03 12:00:00,69.7,69.71,69.68,69.69,6800.0,62.5718,62.5807,62.5538,62.5628,6800.0
2014-06-03 12:10:00,69.68,69.75,69.67,69.72,8300.0,62.5538,62.6166,62.5448,62.5897,8300.0
2014-06-03 12:20:00,69.73,69.82,69.71,69.82,3800.0,62.5987,62.6795,62.5807,62.6795,3800.0
2014-06-03 12:30:00,69.82,69.86,69.82,69.86,7500.0,62.6795,62.7154,62.6795,62.7154,7500.0
2014-06-03 12:40:00,69.87,69.91,69.87,69.88,3900.0,62.7244,62.7603,62.7244,62.7334,3900.0
2014-06-03 12:50:00,69.89,69.91,69.88,69.91,2300.0,62.7423,62.7603,62.7334,62.7603,2300.0
2014-06-03 13:00:00,69.9,69.92,69.88,69.91,4400.0,62.7513,62.7693,62.7334,62.7603,4400.0
2014-06-03 13:10:00,69.92,69.92,69.85,69.86,4800.0,62.7693,62.7693,62.7064,62.7154,4800.0
2014-06-03 13:20:00,69.86,69.87,69.85,69.86,8600.0,62.7154,62.7244,62.7064,62.7154,8600.0
2014-06-03 13:30:00,69.87,69.87,69.85,69.85,2300.0,62.7244,62.7244,62.7064,62.7064,2300.0
2014-06-03 13:40:00,69.84,69.96,69.81,69.96,17900.0,62.6974,62.8052,62.6705,62.8052,17900.0
2014-06-03 13:50:00,69.96,70.0,69.91,69.97,25100.0,62.8052,62.8411,62.7603,62.8141,25100.0
2014-06-03 14:00:00,69.98,70.04,69.98,70.04,3900.0,62.8231,62.877,62.8231,62.877,3900.0
2014-06-03 14:10:00,70.04,70.04,70.0,70.01,8700.0,62.877,62.877,62.8411,62.8501,8700.0
2014-06-03 14:20:00,70.02,70.02,70.0,70.0,13000.0,62.859,62.859,62.8411,62.8411,13000.0
2014-06-03 14:30:00,70.0,70.01,70.0,70.0,3600.0,62.8411,62.8501,62.8411,62.8411,3600.0
2014-06-03 14:40:00,69.99,70.01,69.95,69.95,7900.0,62.8321,62.8501,62.7962,62.7962,7900.0
2014-06-03 14:50:00,69.95,70.0,69.91,69.95,11400.0,62.7962,62.8411,62.7603,62.7962,11400.0
2014-06-03 15:00:00,69.96,69.99,69.93,69.96,5700.0,62.8052,62.8321,62.7782,62.8052,5700.0
2014-06-03 15:10:00,69.96,69.98,69.94,69.97,10500.0,62.8052,62.8231,62.7872,62.8141,10500.0
2014-06-03 15:20:00,69.97,70.01,69.96,69.99,12800.0,62.8141,62.8501,62.8052,62.8321,12800.0
2014-06-03 15:30:00,70.0,70.0,69.98,70.0,8300.0,62.8411,62.8411,62.8231,62.8411,8300.0
2014-06-03 15:40:00,70.0,70.03,69.98,70.03,25200.0,62.8411,62.868,62.8231,62.868,25200.0
2014-06-03 15:50:00,70.03,70.06,69.99,70.01,38700.0,62.868,62.8949,62.8321,62.8501,38700.0
2014-06-04 09:30:00,69.93,70.43,69.93,70.19,7300.0,62.7782,63.2271,62.7782,63.0116,7300.0
2014-06-04 09:40:00,70.16,70.24,70.04,70.2,2800.0,62.9847,63.0565,62.877,63.0206,2800.0
2014-06-04 09:50:00,70.19,70.27,70.17,70.23,2800.0,63.0116,63.0835,62.9937,63.0476,2800.0
2014-06-04 10:00:00,70.24,70.31,70.16,70.24,6900.0,63.0565,63.1194,62.9847,63.0565,6900.0
2014-06-04 10:10:00,70.26,70.34,70.23,70.28,3000.0,63.0745,63.1463,63.0476,63.0924,3000.0
2014-06-04 10:20:00,70.31,70.33,70.26,70.33,7100.0,63.1194,63.1373,63.0745,63.1373,7100.0
2014-06-04 10:30:00,70.32,70.4,70.32,70.34,2000.0,63.1284,63.2002,63.1284,63.1463,2000.0
2014-06-04 10:40:00,70.34,70.36,70.32,70.36,1200.0,63.1463,63.1643,63.1284,63.1643,1200.0
2014-06-04 10:50:00,70.41,70.47,70.41,70.41,600.0,63.2091,63.263,63.2091,63.2091,600.0
2014-06-04 11:00:00,70.47,70.52,70.44,70.51,4400.0,63.263,63.3079,63.2361,63.2989,4400.0
2014-06-04 11:10:00,70.47,70.54,70.47,70.54,1800.0,63.263,63.3259,63.263,63.3259,1800.0
2014-06-04 11:20:00,70.5,70.6,70.5,70.59,1700.0,63.2899,63.3797,63.2899,63.3707,1700.0
2014-06-04 11:30:00,70.6,70.61,70.57,70.61,1100.0,63.3797,63.3887,63.3528,63.3887,1100.0
2014-06-04 11:40:00,70.59,70.63,70.57,70.63,2900.0,63.3707,63.4067,63.3528,63.4067,2900.0
2014-06-04 11:50:00,70.66,70.66,70.62,70.63,1200.0,63.4336,63.4336,63.3977,63.4067,1200.0
2014-06-04 12:00:00,70.62,70.68,70.62,70.68,900.0,63.3977,63.4515,63.3977,63.4515,900.0
2014-06-04 12:10:00,70.65,70.68,70.64,70.64,2200.0,63.4246,63.4515,63.4156,63.4156,2200.0
2014-06-04 12:20:00,70.66,70.69,70.64,70.68,700.0,63.4336,63.4605,63.4156,63.4515,700.0
2014-06-04 12:30:00,70.66,70.66,70.64,70.66,3200.0,63.4336,63.4336,63.4156,63.4336,3200.0
2014-06-04 12:40:00,70.66,70.68,70.66,70.66,1200.0,63.4336,63.4515,63.4336,63.4336,1200.0
2014-06-04 12:50:00,70.67,70.71,70.67,70.71,1100.0,63.4426,63.4785,63.4426,63.4785,1100.0
2014-06-04 13:00:00,70.68,70.7,70.67,70.67,1600.0,63.4515,63.4695,63.4426,63.4426,1600.0
2014-06-04 13:10:00,70.66,70.67,70.65,70.66,4800.0,63.4336,63.4426,63.4246,63.4336,4800.0
2014-06-04 13:20:00,70.67,70.7,70.66,70.66,4500.0,63.4426,63.4695,63.4336,63.4336,4500.0
2014-06-04 13:30:00,70.64,70.65,70.62,70.64,3100.0,63.4156,63.4246,63.3977,63.4156,3100.0
2014-06-04 13:40:00,70.62,70.7,70.62,70.68,1800.0,63.3977,63.4695,63.3977,63.4515,1800.0
2014-06-04 13:50:00,70.69,70.69,70.66,70.66,1000.0,63.4605,63.4605,63.4336,63.4336,1000.0
2014-06-04 14:00:00,70.68,70.8,70.64,70.8,16400.0,63.4515,63.5593,63.4156,63.5593,16400.0
2014-06-04 14:10:00,70.8,70.91,70.74,70.78,25400.0,63.5593,63.658,63.5054,63.5413,25400.0
2014-06-04 14:20:00,70.79,70.86,70.73,70.85,14100.0,63.5503,63.6131,63.4964,63.6042,14100.0
2014-06-04 14:30:00,70.88,70.91,70.84,70.88,20200.0,63.6311,63.658,63.5952,63.6311,20200.0
2014-06-04 14:40:00,70.88,70.89,70.72,70.72,21800.0,63.6311,63.6401,63.4874,63.4874,21800.0
2014-06-04 14:50:00,70.72,70.73,70.67,70.7,6400.0,63.4874,63.4964,63.4426,63.4695,6400.0
2014-06-04 15:00:00,70.69,70.7,70.67,70.68,6000.0,63.4605,63.4695,63.4426,63.4515,6000.0
2014-06-04 15:10:00,70.7,70.74,70.68,70.68,5200.0,63.4695,63.5054,63.4515,63.4515,5200.0
2014-06-04 15:20:00,70.69,70.7,70.65,70.69,3100.0,63.4605,63.4695,63.4246,63.4605,3100.0
2014-06-04 15:30:00,70.7,70.79,70.7,70.78,4900.0,63.4695,63.5503,63.4695,63.5413,4900.0
2014-06-04 15:40:00,70.78,70.78,70.72,70.75,11400.0,63.5413,63.5413,63.4874,63.5144,11400.0
2014-06-04 15:50:00,70.73,70.79,70.73,70.76,17500.0,63.4964,63.5503,63.4964,63.5234,17500.0
2014-06-05 09:30:00,70.96,71.05,70.8,70.8,2100.0,63.7029,63.7837,63.5593,63.5593,2100.0
2014-06-05 09:40:00,70.71,70.71,70.51,70.67,3200.0,63.4785,63.4785,63.2989,63.4426,3200.0
2014-06-05 09:50:00,70.69,70.72,70.6,70.72,2100.0,63.4605,63.4874,63.3797,63.4874,2100.0
2014-06-05 10:00:00,70.7,70.8,70.53,70.53,4200.0,63.4695,63.5593,63.3169,63.3169,4200.0
2014-06-05 10:10:00,70.51,70.52,70.46,70.51,2700.0,63.2989,63.3079,63.254,63.2989,2700.0
2014-06-05 10:20:00,70.54,70.62,70.51,70.61,2100.0,63.3259,63.3977,63.2989,63.3887,2100.0
2014-06-05 10:30:00,70.6,70.6,70.5,70.54,3900.0,63.3797,63.3797,63.2899,63.3259,3900.0
2014-06-05 10:40:00,70.58,70.6,70.55,70.59,2000.0,63.3618,63.3797,63.3348,63.3707,2000.0
2014-06-05 10:50:00,70.56,70.58,70.51,70.54,6000.0,63.3438,63.3618,63.2989,63.3259,6000.0
2014-06-05 11:00:00,70.58,70.72,70.58,70.67,2000.0,63.3618,63.4874,63.3618,63.4426,2000.0
2014-06-05 11:10:00,70.67,70.75,70.65,70.7,4700.0,63.4426,63.5144,63.4246,63.4695,4700.0
2014-06-05 11:20:00,70.7,70.74,70.7,70.73,1000.0,63.4695,63.5054,63.4695,63.4964,1000.0
2014-06-05 11:30:00,70.73,70.82,70.7,70.78,8000.0,63.4964,63.5772,63.4695,63.5413,8000.0
2014-06-05 11:40:00,70.82,70.95,70.82,70.95,1500.0,63.5772,63.6939,63.5772,63.6939,1500.0
2014-06-05 11:50:00,70.93,70.94,70.9,70.9,1800.0,63.676,63.6849,63.649,63.649,1800.0
2014-06-05 12:00:00,70.9,71.06,70.9,71.03,5700.0,63.649,63.7927,63.649,63.7657,5700.0
2014-06-05 12:10:00,71.03,71.06,71.02,71.02,1700.0,63.7657,63.7927,63.7568,63.7568,1700.0
2014-06-05 12:20:00,71.02,71.06,71.02,71.06,1700.0,63.7568,63.7927,63.7568,63.7927,1700.0
2014-06-05 12:30:00,71.05,71.11,71.05,71.11,4100.0,63.7837,63.8376,63.7837,63.8376,4100.0
2014-06-05 12:40:00,71.1,71.1,71.01,71.02,2800.0,63.8286,63.8286,63.7478,63.7568,2800.0
2014-06-05 12:50:00,71.0,71.05,71.0,71.05,500.0,63.7388,63.7837,63.7388,63.7837,500.0
2014-06-05 13:00:00,71.01,71.12,71.01,71.12,2000.0,63.7478,63.8465,63.7478,63.8465,2000.0
2014-06-05 13:10:00,71.08,71.09,71.07,71.09,1000.0,63.8106,63.8196,63.8017,63.8196,1000.0
2014-06-05 13:20:00,71.08,71.08,71.01,71.03,2500.0,63.8106,63.8106,63.7478,63.7657,2500.0
2014-06-05 13:30:00,70.99,71.05,70.99,71.03,3900.0,63.7298,63.7837,63.7298,63.7657,3900.0
2014-06-05 13:40:00,71.05,71.06,71.03,71.05,4300.0,63.7837,63.7927,63.7657,63.7837,4300.0
2014-06-05 13:50:00,71.06,71.15,71.06,71.15,2400.0,63.7927,63.8735,63.7927,63.8735,2400.0
2014-06-05 14:00:00,71.15,71.17,71.11,71.13,3100.0,63.8735,63.8914,63.8376,63.8555,3100.0
2014-06-05 14:10:00,71.13,71.15,71.11,71.15,1500.0,63.8555,63.8735,63.8376,63.8735,1500.0
2014-06-05 14:20:00,71.12,71.18,71.12,71.14,6900.0,63.8465,63.9004,63.8465,63.8645,6900.0
2014-06-05 14:30:00,71.15,71.19,71.15,71.15,2200.0,63.8735,63.9094,63.8735,63.8735,2200.0
2014-06-05 14:40:00,71.15,71.2,71.15,71.15,2700.0,63.8735,63.9184,63.8735,63.8735,2700.0
2014-06-05 14:50:00,71.15,71.16,71.04,71.04,2900.0,63.8735,63.8824,63.7747,63.7747,2900.0
2014-06-05 15:00:00,71.08,71.15,71.08,71.11,4400.0,63.8106,63.8735,63.8106,63.8376,4400.0
2014-06-05 15:10:00,71.09,71.1,71.07,71.07,2000.0,63.8196,63.8286,63.8017,63.8017,2000.0
2014-06-05 15:20:00,71.1,71.13,71.06,71.08,4600.0,63.8286,63.8555,63.7927,63.8106,4600.0
2014-06-05 15:30:00,71.06,71.1,71.05,71.08,3800.0,63.7927,63.8286,63.7837,63.8106,3800.0
2014-06-05 15:40:00,71.08,71.1,71.04,71.08,4700.0,63.8106,63.8286,63.7747,63.8106,4700.0
2014-06-05 15:50:00,71.09,71.14,71.08,71.13,19300.0,63.8196,63.8645,63.8106,63.8555,19300.0
2014-06-06 09:30:00,71.31,71.31,71.05,71.16,5900.0,64.0171,64.0171,63.7837,63.8824,5900.0
2014-06-06 09:40:00,71.26,71.44,71.26,71.43,2300.0,63.9722,64.1338,63.9722,64.1248,2300.0
2014-06-06 09:50:00,71.45,71.62,71.45,71.62,3300.0,64.1428,64.2954,64.1428,64.2954,3300.0
2014-06-06 10:00:00,71.63,71.66,71.58,71.64,2300.0,64.3044,64.3313,64.2595,64.3134,2300.0
2014-06-06 10:10:00,71.62,71.66,71.55,71.66,3900.0,64.2954,64.3313,64.2326,64.3313,3900.0
2014-06-06 10:20:00,71.61,71.73,71.61,71.64,1800.0,64.2864,64.3942,64.2864,64.3134,1800.0
2014-06-06 10:30:00,71.67,71.68,71.66,71.66,1300.0,64.3403,64.3493,64.3313,64.3313,1300.0
2014-06-06 10:40:00,71.65,71.68,71.64,71.67,3800.0,64.3223,64.3493,64.3134,64.3403,3800.0
2014-06-06 10:50:00,71.68,71.83,71.68,71.72,8100.0,64.3493,64.4839,64.3493,64.3852,8100.0
2014-06-06 11:00:00,71.69,71.71,71.67,71.7,1300.0,64.3582,64.3762,64.3403,64.3672,1300.0
2014-06-06 11:10:00,71.66,71.66,71.63,71.63,2500.0,64.3313,64.3313,64.3044,64.3044,2500.0
2014-06-06 11:20:00,71.62,71.62,71.52,71.54,2700.0,64.2954,64.2954,64.2056,64.2236,2700.0
2014-06-06 11:30:00,71.52,71.54,71.51,71.53,1200.0,64.2056,64.2236,64.1967,64.2146,1200.0
2014-06-06 11:40:00,71.55,71.59,71.54,71.59,2800.0,64.2326,64.2685,64.2236,64.2685,2800.0
2014-06-06 11:50:00,71.59,71.61,71.58,71.58,1700.0,64.2685,64.2864,64.2595,64.2595,1700.0
2014-06-06 12:00:00,71.57,71.6,71.56,71.57,1600.0,64.2505,64.2774,64.2415,64.2505,1600.0
2014-06-06 12:10:00,71.6,71.6,71.54,71.55,1100.0,64.2774,64.2774,64.2236,64.2326,1100.0
2014-06-06 12:20:00,71.54,71.54,71.45,71.45,1700.0,64.2236,64.2236,64.1428,64.1428,1700.0
2014-06-06 12:30:00,71.47,71.56,71.47,71.56,1700.0,64.1607,64.2415,64.1607,64.2415,1700.0
2014-06-06 12:40:00,71.58,71.65,71.57,71.63,2500.0,64.2595,64.3223,64.2505,64.3044,2500.0
2014-06-06 12:50:00,71.64,71.8,71.64,71.78,13200.0,64.3134,64.457,64.3134,64.439,13200.0
2014-06-06 13:00:00,71.78,71.8,71.77,71.77,1600.0,64.439,64.457,64.4301,64.4301,1600.0
2014-06-06 13:10:00,71.79,71.82,71.78,71.81,2300.0,64.448,64.4749,64.439,64.466,2300.0
2014-06-06 13:20:00,71.82,71.84,71.82,71.83,1500.0,64.4749,64.4929,64.4749,64.4839,1500.0
2014-06-06 13:30:00,71.84,71.86,71.82,71.83,1600.0,64.4929,64.5109,64.4749,64.4839,1600.0
2014-06-06 13:40:00,71.82,71.82,71.76,71.79,7500.0,64.4749,64.4749,64.4211,64.448,7500.0
2014-06-06 13:50:00,71.79,71.82,71.77,71.8,3700.0,64.448,64.4749,64.4301,64.457,3700.0
2014-06-06 14:00:00,71.79,71.83,71.75,71.76,9100.0,64.448,64.4839,64.4121,64.4211,9100.0
2014-06-06 14:10:00,71.76,71.77,71.72,71.76,2600.0,64.4211,64.4301,64.3852,64.4211,2600.0
2014-06-06 14:20:00,71.76,71.78,71.73,71.78,3300.0,64.4211,64.439,64.3942,64.439,3300.0
2014-06-06 14:30:00,71.76,71.81,71.75,71.78,2300.0,64.4211,64.466,64.4121,64.439,2300.0
2014-06-06 14:40:00,71.76,71.76,71.73,71.73,1200.0,64.4211,64.4211,64.3942,64.3942,1200.0
2014-06-06 14:50:00,71.74,71.74,71.7,71.7,4600.0,64.4031,64.4031,64.3672,64.3672,4600.0
2014-06-06 15:00:00,71.72,71.77,71.67,71.77,3600.0,64.3852,64.4301,64.3403,64.4301,3600.0
2014-06-06 15:10:00,71.75,71.82,71.75,71.8,3100.0,64.4121,64.4749,64.4121,64.457,3100.0
2014-06-06 15:20:00,71.8,71.82,71.78,71.82,3900.0,64.457,64.4749,64.439,64.4749,3900.0
2014-06-06 15:30:00,71.82,71.84,71.78,71.83,12500.0,64.4749,64.4929,64.439,64.4839,12500.0
2014-06-06 15:40:00,71.83,71.88,71.82,71.88,15600.0,64.4839,64.5288,64.4749,64.5288,15600.0
2014-06-06 15:50:00,71.9,71.91,71.84,71.89,31500.0,64.5468,64.5557,64.4929,64.5378,31500.0
2014-06-09 09:30:00,71.86,72.05,71.74,72.01,12000.0,64.5109,64.6814,64.4031,64.6455,12000.0
2014-06-09 09:40:00,72.04,72.07,71.89,72.01,6900.0,64.6724,64.6994,64.5378,64.6455,6900.0
2014-06-09 09:50:00,72.01,72.31,72.01,72.28,4900.0,64.6455,64.9148,64.6455,64.8879,4900.0
2014-06-09 10:00:00,72.29,72.36,72.24,72.29,10200.0,64.8969,64.9597,64.852,64.8969,10200.0
2014-06-09 10:10:00,72.27,72.29,72.16,72.18,4900.0,64.8789,64.8969,64.7802,64.7981,4900.0
2014-06-09 10:20:00,72.16,72.25,72.11,72.25,10600.0,64.7802,64.861,64.7353,64.861,10600.0
2014-06-09 10:30:00,72.26,72.27,72.2,72.25,2300.0,64.8699,64.8789,64.8161,64.861,2300.0
2014-06-09 10:40:00,72.24,72.29,72.22,72.29,6300.0,64.852,64.8969,64.834,64.8969,6300.0
2014-06-09 10:50:00,72.31,72.43,72.3,72.43,6700.0,64.9148,65.0226,64.9059,65.0226,6700.0
2014-06-09 11:00:00,72.43,72.43,72.36,72.42,5300.0,65.0226,65.0226,64.9597,65.0136,5300.0
2014-06-09 11:10:00,72.42,72.48,72.41,72.47,4000.0,65.0136,65.0675,65.0046,65.0585,4000.0
2014-06-09 11:20:00,72.49,72.52,72.48,72.5,2300.0,65.0764,65.1034,65.0675,65.0854,2300.0
2014-06-09 11:30:00,72.52,72.62,72.52,72.62,9800.0,65.1034,65.1931,65.1034,65.1931,9800.0
2014-06-09 11:40:00,72.57,72.57,72.5,72.54,3100.0,65.1482,65.1482,65.0854,65.1213,3100.0
2014-06-09 11:50:00,72.55,72.63,72.54,72.62,11600.0,65.1303,65.2021,65.1213,65.1931,11600.0
2014-06-09 12:00:00,72.62,72.63,72.56,72.58,5100.0,65.1931,65.2021,65.1393,65.1572,5100.0
2014-06-09 12:10:00,72.58,72.61,72.54,72.57,3800.0,65.1572,65.1842,65.1213,65.1482,3800.0
2014-06-09 12:20:00,72.57,72.57,72.49,72.5,3300.0,65.1482,65.1482,65.0764,65.0854,3300.0
2014-06-09 12:30:00,72.46,72.52,72.45,72.5,4200.0,65.0495,65.1034,65.0405,65.0854,4200.0
2014-06-09 12:40:00,72.5,72.52,72.42,72.42,3000.0,65.0854,65.1034,65.0136,65.0136,3000.0
2014-06-09 12:50:00,72.42,72.42,72.36,72.39,3300.0,65.0136,65.0136,64.9597,64.9867,3300.0
2014-06-09 13:00:00,72.39,72.4,72.34,72.34,2300.0,64.9867,64.9956,64.9418,64.9418,2300.0
2014-06-09 13:10:00,72.34,72.34,72.27,72.3,2400.0,64.9418,64.9418,64.8789,64.9059,2400.0
2014-06-09 13:20:00,72.29,72.31,72.28,72.3,1300.0,64.8969,64.9148,64.8879,64.9059,1300.0
2014-06-09 13:30:00,72.25,72.32,72.25,72.31,5000.0,64.861,64.9238,64.861,64.9148,5000.0
2014-06-09 13:40:00,72.32,72.34,72.24,72.32,4500.0,64.9238,64.9418,64.852,64.9238,4500.0
2014-06-09 13:50:00,72.33,72.37,72.31,72.35,4300.0,64.9328,64.9687,64.9148,64.9507,4300.0
2014-06-09 14:00:00,72.36,72.41,72.34,72.4,8200.0,64.9597,65.0046,64.9418,64.9956,8200.0
2014-06-09 14:10:00,72.4,72.4,72.3,72.38,5600.0,64.9956,64.9956,64.9059,64.9777,5600.0
2014-06-09 14:20:00,72.36,72.4,72.31,72.33,3900.0,64.9597,64.9956,64.9148,64.9328,3900.0
2014-06-09 14:30:00,72.33,72.36,72.24,72.29,6800.0,64.9328,64.9597,64.852,64.8969,6800.0
2014-06-09 14:40:00,72.28,72.34,72.27,72.33,5900.0,64.8879,64.9418,64.8789,64.9328,5900.0
2014-06-09 14:50:00,72.34,72.43,72.33,72.4,6900.0,64.9418,65.0226,64.9328,64.9956,6900.0
2014-06-09 15:00:00,72.4,72.4,72.34,72.38,3300.0,64.9956,64.9956,64.9418,64.9777,3300.0
2014-06-09 15:10:00,72.36,72.38,72.29,72.32,5900.0,64.9597,64.9777,64.8969,64.9238,5900.0
2014-06-09 15:20:00,72.32,72.43,72.31,72.36,8800.0,64.9238,65.0226,64.9148,64.9597,8800.0
2014-06-09 15:30:00,72.37,72.38,72.36,72.36,13100.0,64.9687,64.9777,64.9597,64.9597,13100.0
2014-06-09 15:40:00,72.36,72.4,72.36,72.38,12000.0,64.9597,64.9956,64.9597,64.9777,12000.0
2014-06-09 15:50:00,72.38,72.42,72.37,72.41,33000.0,64.9777,65.0136,64.9687,65.0046,33000.0
2014-06-10 09:30:00,72.54,72.62,72.1,72.17,8000.0,65.1213,65.1931,64.7263,64.7892,8000.0
2014-06-10 09:40:00,72.18,72.3,72.15,72.2,8800.0,64.7981,64.9059,64.7712,64.8161,8800.0
2014-06-10 09:50:00,72.18,72.18,72.13,72.17,2000.0,64.7981,64.7981,64.7532,64.7892,2000.0
2014-06-10 10:00:00,72.17,72.25,72.13,72.22,13400.0,64.7892,64.861,64.7532,64.834,13400.0
2014-06-10 10:10:00,72.28,72.29,72.19,72.24,4600.0,64.8879,64.8969,64.8071,64.852,4600.0
2014-06-10 10:20:00,72.21,72.34,72.21,72.3,4500.0,64.8251,64.9418,64.8251,64.9059,4500.0
2014-06-10 10:30:00,72.3,72.31,72.17,72.18,3700.0,64.9059,64.9148,64.7892,64.7981,3700.0
2014-06-10 10:40:00,72.22,72.41,72.21,72.41,18300.0,64.834,65.0046,64.8251,65.0046,18300.0
2014-06-10 10:50:00,72.43,72.47,72.41,72.44,5400.0,65.0226,65.0585,65.0046,65.0315,5400.0
2014-06-10 11:00:00,72.44,72.45,72.34,72.45,3400.0,65.0315,65.0405,64.9418,65.0405,3400.0
2014-06-10 11:10:00,72.44,72.46,72.37,72.38,21800.0,65.0315,65.0495,64.9687,64.9777,21800.0
2014-06-10 11:20:00,72.34,72.37,72.29,72.31,2500.0,64.9418,64.9687,64.8969,64.9148,2500.0
2014-06-10 11:30:00,72.29,72.31,72.21,72.27,6500.0,64.8969,64.9148,64.8251,64.8789,6500.0
2014-06-10 11:40:00,72.27,72.28,72.25,72.27,2400.0,64.8789,64.8879,64.861,64.8789,2400.0
2014-06-10 11:50:00,72.25,72.25,72.22,72.24,3300.0,64.861,64.861,64.834,64.852,3300.0
2014-06-10 12:00:00,72.24,72.24,72.11,72.11,2500.0,64.852,64.852,64.7353,64.7353,2500.0
2014-06-10 12:10:00,72.13,72.15,72.1,72.15,3000.0,64.7532,64.7712,64.7263,64.7712,3000.0
2014-06-10 12:20:00,72.17,72.18,72.14,72.17,3800.0,64.7892,64.7981,64.7622,64.7892,3800.0
2014-06-10 12:30:00,72.16,72.22,72.14,72.2,3500.0,64.7802,64.834,64.7622,64.8161,3500.0
2014-06-10 12:40:00,72.19,72.19,72.15,72.17,9600.0,64.8071,64.8071,64.7712,64.7892,9600.0
2014-06-10 12:50:00,72.17,72.19,72.16,72.17,2200.0,64.7892,64.8071,64.7802,64.7892,2200.0
2014-06-10 13:00:00,72.17,72.2,72.15,72.2,5300.0,64.7892,64.8161,64.7712,64.8161,5300.0
2014-06-10 13:10:00,72.2,72.2,72.16,72.17,4500.0,64.8161,64.8161,64.7802,64.7892,4500.0
2014-06-10 13:20:00,72.19,72.19,72.16,72.19,4300.0,64.8071,64.8071,64.7802,64.8071,4300.0
2014-06-10 13:30:00,72.21,72.24,72.2,72.2,1600.0,64.8251,64.852,64.8161,64.8161,1600.0
2014-06-10 13:40:00,72.2,72.24,72.18,72.22,3700.0,64.8161,64.852,64.7981,64.834,3700.0
2014-06-10 13:50:00,72.26,72.27,72.21,72.24,3300.0,64.8699,64.8789,64.8251,64.852,3300.0
2014-06-10 14:00:00,72.26,72.26,72.2,72.2,22000.0,64.8699,64.8699,64.8161,64.8161,22000.0
2014-06-10 14:10:00,72.19,72.21,72.15,72.21,5200.0,64.8071,64.8251,64.7712,64.8251,5200.0
2014-06-10 14:20:00,72.2,72.26,72.2,72.21,2600.0,64.8161,64.8699,64.8161,64.8251,2600.0
2014-06-10 14:30:00,72.19,72.19,72.16,72.17,3400.0,64.8071,64.8071,64.7802,64.7892,3400.0
2014-06-10 14:40:00,72.17,72.17,72.13,72.13,32000.0,64.7892,64.7892,64.7532,64.7532,32000.0
2014-06-10 14:50:00,72.14,72.14,72.09,72.09,2500.0,64.7622,64.7622,64.7173,64.7173,2500.0
2014-06-10 15:00:00,72.09,72.11,72.09,72.09,3800.0,64.7173,64.7353,64.7173,64.7173,3800.0
2014-06-10 15:10:00,72.09,72.11,71.97,71.98,21500.0,64.7173,64.7353,64.6096,64.6186,21500.0
2014-06-10 15:20:00,71.99,72.03,71.99,72.03,10000.0,64.6276,64.6635,64.6276,64.6635,10000.0
2014-06-10 15:30:00,72.04,72.04,72.01,72.02,6200.0,64.6724,64.6724,64.6455,64.6545,6200.0
2014-06-10 15:40:00,72.03,72.05,71.96,71.96,16500.0,64.6635,64.6814,64.6006,64.6006,16500.0
2014-06-10 15:50:00,71.97,72.04,71.95,71.99,39800.0,64.6096,64.6724,64.5917,64.6276,39800.0
2014-06-11 09:30:00,71.73,72.02,71.73,71.84,3200.0,64.3942,64.6545,64.3942,64.4929,3200.0
2014-06-11 09:40:00,71.84,71.84,71.76,71.81,2000.0,64.4929,64.4929,64.4211,64.466,2000.0
2014-06-11 09:50:00,71.81,71.81,71.71,71.74,1200.0,64.466,64.466,64.3762,64.4031,1200.0
2014-06-11 10:00:00,71.76,71.85,71.76,71.81,2400.0,64.4211,64.5019,64.4211,64.466,2400.0
2014-06-11 10:10:00,71.75,71.82,71.71,71.8,2900.0,64.4121,64.4749,64.3762,64.457,2900.0
2014-06-11 10:20:00,71.83,71.85,71.63,71.73,3300.0,64.4839,64.5019,64.3044,64.3942,3300.0
2014-06-11 10:30:00,71.72,71.77,71.72,71.77,15500.0,64.3852,64.4301,64.3852,64.4301,15500.0
2014-06-11 10:40:00,71.76,71.93,71.76,71.88,3100.0,64.4211,64.5737,64.4211,64.5288,3100.0
2014-06-11 10:50:00,71.88,71.89,71.79,71.83,5900.0,64.5288,64.5378,64.448,64.4839,5900.0
2014-06-11 11:00:00,71.87,71.89,71.73,71.75,15300.0,64.5198,64.5378,64.3942,64.4121,15300.0
2014-06-11 11:10:00,71.75,71.88,71.75,71.84,15600.0,64.4121,64.5288,64.4121,64.4929,15600.0
2014-06-11 11:20:00,71.84,71.87,71.82,71.86,2700.0,64.4929,64.5198,64.4749,64.5109,2700.0
2014-06-11 11:30:00,71.85,71.85,71.82,71.84,4000.0,64.5019,64.5019,64.4749,64.4929,4000.0
2014-06-11 11:40:00,71.83,71.83,71.76,71.8,2400.0,64.4839,64.4839,64.4211,64.457,2400.0
2014-06-11 11:50:00,71.8,71.81,71.77,71.78,2800.0,64.457,64.466,64.4301,64.439,2800.0
2014-06-11 12:00:00,71.78,71.81,71.75,71.76,5300.0,64.439,64.466,64.4121,64.4211,5300.0
2014-06-11 12:10:00,71.76,71.76,71.74,71.75,1700.0,64.4211,64.4211,64.4031,64.4121,1700.0
2014-06-11 12:20:00,71.79,71.86,71.79,71.85,2700.0,64.448,64.5109,64.448,64.5019,2700.0
2014-06-11 12:30:00,71.86,71.9,71.85,71.9,1800.0,64.5109,64.5468,64.5019,64.5468,1800.0
2014-06-11 12:40:00,71.93,71.93,71.89,71.9,4100.0,64.5737,64.5737,64.5378,64.5468,4100.0
2014-06-11 12:50:00,71.9,71.9,71.87,71.89,2800.0,64.5468,64.5468,64.5198,64.5378,2800.0
2014-06-11 13:00:00,71.91,71.91,71.84,71.85,2300.0,64.5557,64.5557,64.4929,64.5019,2300.0
2014-06-11 13:10:00,71.84,71.84,71.81,71.82,2200.0,64.4929,64.4929,64.466,64.4749,2200.0
2014-06-11 13:20:00,71.84,71.87,71.84,71.87,1100.0,64.4929,64.5198,64.4929,64.5198,1100.0
2014-06-11 13:30:00,71.88,71.91,71.86,71.86,3600.0,64.5288,64.5557,64.5109,64.5109,3600.0
2014-06-11 13:40:00,71.87,71.89,71.87,71.87,2800.0,64.5198,64.5378,64.5198,64.5198,2800.0
2014-06-11 13:50:00,71.85,71.85,71.82,71.82,1500.0,64.5019,64.5019,64.4749,64.4749,1500.0
2014-06-11 14:00:00,71.81,71.85,71.73,71.73,2500.0,64.466,64.5019,64.3942,64.3942,2500.0
2014-06-11 14:10:00,71.74,71.75,71.71,71.74,2400.0,64.4031,64.4121,64.3762,64.4031,2400.0
2014-06-11 14:20:00,71.77,71.79,71.7,71.78,4100.0,64.4301,64.448,64.3672,64.439,4100.0
2014-06-11 14:30:00,71.78,71.82,71.78,71.8,1800.0,64.439,64.4749,64.439,64.457,1800.0
2014-06-11 14:40:00,71.8,71.89,71.8,71.85,4700.0,64.457,64.5378,64.457,64.5019,4700.0
2014-06-11 14:50:00,71.82,71.83,71.8,71.82,3000.0,64.4749,64.4839,64.457,64.4749,3000.0
2014-06-11 15:00:00,71.82,71.84,71.82,71.83,3000.0,64.4749,64.4929,64.4749,64.4839,3000.0
2014-06-11 15:10:00,71.83,71.87,71.82,71.83,5200.0,64.4839,64.5198,64.4749,64.4839,5200.0
2014-06-11 15:20:00,71.82,71.87,71.81,71.87,2400.0,64.4749,64.5198,64.466,64.5198,2400.0
2014-06-11 15:30:00,71.87,71.92,71.82,71.82,10100.0,64.5198,64.5647,64.4749,64.4749,10100.0
2014-06-11 15:40:00,71.83,71.84,71.81,71.84,7000.0,64.4839,64.4929,64.466,64.4929,7000.0
2014-06-11 15:50:00,71.84,71.84,71.72,71.77,20200.0,64.4929,64.4929,64.3852,64.4301,20200.0
2014-06-12 09:30:00,71.64,71.64,71.41,71.42,2500.0,64.3134,64.3134,64.1069,64.1159,2500.0
2014-06-12 09:40:00,71.26,71.44,71.26,71.44,1300.0,63.9722,64.1338,63.9722,64.1338,1300.0
2014-06-12 09:50:00,71.41,71.62,71.4,71.62,1800.0,64.1069,64.2954,64.0979,64.2954,1800.0
2014-06-12 10:00:00,71.56,71.66,71.43,71.43,2800.0,64.2415,64.3313,64.1248,64.1248,2800.0
2014-06-12 10:10:00,71.39,71.47,71.27,71.33,2900.0,64.0889,64.1607,63.9812,64.0351,2900.0
2014-06-12 10:20:00,71.38,71.46,71.29,71.29,1100.0,64.0799,64.1518,63.9992,63.9992,1100.0
2014-06-12 10:30:00,71.28,71.29,71.14,71.14,1600.0,63.9902,63.9992,63.8645,63.8645,1600.0
2014-06-12 10:40:00,71.12,71.2,71.1,71.18,1800.0,63.8465,63.9184,63.8286,63.9004,1800.0
2014-06-12 10:50:00,71.18,71.27,71.18,71.27,900.0,63.9004,63.9812,63.9004,63.9812,900.0
2014-06-12 11:00:00,71.26,71.34,71.26,71.31,2100.0,63.9722,64.044,63.9722,64.0171,2100.0
2014-06-12 11:10:00,71.38,71.4,71.38,71.4,300.0,64.0799,64.0979,64.0799,64.0979,300.0
2014-06-12 11:20:00,71.4,71.51,71.36,71.51,2800.0,64.0979,64.1967,64.062,64.1967,2800.0
2014-06-12 11:30:00,71.48,71.49,71.42,71.42,1600.0,64.1697,64.1787,64.1159,64.1159,1600.0
2014-06-12 11:40:00,71.43,71.45,71.41,71.42,1300.0,64.1248,64.1428,64.1069,64.1159,1300.0
2014-06-12 11:50:00,71.45,71.48,71.42,71.47,3000.0,64.1428,64.1697,64.1159,64.1607,3000.0
2014-06-12 12:00:00,71.48,71.48,71.43,71.46,2500.0,64.1697,64.1697,64.1248,64.1518,2500.0
2014-06-12 12:10:00,71.5,71.5,71.46,71.47,2400.0,64.1877,64.1877,64.1518,64.1607,2400.0
2014-06-12 12:20:00,71.5,71.57,71.5,71.57,1600.0,64.1877,64.2505,64.1877,64.2505,1600.0
2014-06-12 12:30:00,71.57,71.57,71.53,71.53,600.0,64.2505,64.2505,64.2146,64.2146,600.0
2014-06-12 12:40:00,71.51,71.51,71.45,71.45,1000.0,64.1967,64.1967,64.1428,64.1428,1000.0
2014-06-12 12:50:00,71.45,71.45,71.36,71.41,2400.0,64.1428,64.1428,64.062,64.1069,2400.0
2014-06-12 13:00:00,71.39,71.39,71.36,71.36,600.0,64.0889,64.0889,64.062,64.062,600.0
2014-06-12 13:10:00,71.35,71.37,71.33,71.33,1000.0,64.053,64.071,64.0351,64.0351,1000.0
2014-06-12 13:20:00,71.34,71.34,71.26,71.26,1500.0,64.044,64.044,63.9722,63.9722,1500.0
2014-06-12 13:30:00,71.25,71.34,71.25,71.32,5200.0,63.9632,64.044,63.9632,64.0261,5200.0
2014-06-12 13:40:00,71.32,71.33,71.25,71.27,1300.0,64.0261,64.0351,63.9632,63.9812,1300.0
2014-06-12 13:50:00,71.24,71.24,71.11,71.11,1800.0,63.9543,63.9543,63.8376,63.8376,1800.0
2014-06-12 14:00:00,71.13,71.33,71.13,71.32,15500.0,63.8555,64.0351,63.8555,64.0261,15500.0
2014-06-12 14:10:00,71.33,71.5,71.26,71.46,39400.0,64.0351,64.1877,63.9722,64.1518,39400.0
2014-06-12 14:20:00,71.43,71.43,71.3,71.3,1000.0,64.1248,64.1248,64.0081,64.0081,1000.0
2014-06-12 14:30:00,71.29,71.31,71.22,71.29,3000.0,63.9992,64.0171,63.9363,63.9992,3000.0
2014-06-12 14:40:00,71.3,71.38,71.29,71.33,4800.0,64.0081,64.0799,63.9992,64.0351,4800.0
2014-06-12 14:50:00,71.33,71.33,71.24,71.27,1600.0,64.0351,64.0351,63.9543,63.9812,1600.0
2014-06-12 15:00:00,71.24,71.24,71.18,71.18,2800.0,63.9543,63.9543,63.9004,63.9004,2800.0
2014-06-12 15:10:00,71.17,71.2,71.12,71.18,2500.0,63.8914,63.9184,63.8465,63.9004,2500.0
2014-06-12 15:20:00,71.19,71.24,71.14,71.16,2900.0,63.9094,63.9543,63.8645,63.8824,2900.0
2014-06-12 15:30:00,71.16,71.16,71.03,71.03,9300.0,63.8824,63.8824,63.7657,63.7657,9300.0
2014-06-12 15:40:00,71.03,71.13,71.02,71.08,11700.0,63.7657,63.8555,63.7568,63.8106,11700.0
2014-06-12 15:50:00,71.06,71.29,71.06,71.25,43400.0,63.7927,63.9992,63.7927,63.9632,43400.0
2014-06-13 09:30:00,71.28,71.3,71.26,71.26,3400.0,63.9902,64.0081,63.9722,63.9722,3400.0
2014-06-13 09:40:00,71.04,71.04,70.94,70.94,700.0,63.7747,63.7747,63.6849,63.6849,700.0
2014-06-13 09:50:00,71.01,71.09,70.94,70.96,3600.0,63.7478,63.8196,63.6849,63.7029,3600.0
2014-06-13 10:00:00,70.95,70.95,70.87,70.87,2300.0,63.6939,63.6939,63.6221,63.6221,2300.0
2014-06-13 10:10:00,70.94,71.05,70.94,71.05,1300.0,63.6849,63.7837,63.6849,63.7837,1300.0
2014-06-13 10:20:00,71.08,71.14,71.04,71.11,2900.0,63.8106,63.8645,63.7747,63.8376,2900.0
2014-06-13 10:30:00,71.12,71.28,71.12,71.25,700.0,63.8465,63.9902,63.8465,63.9632,700.0
2014-06-13 10:40:00,71.28,71.37,71.22,71.3,6700.0,63.9902,64.071,63.9363,64.0081,6700.0
2014-06-13 10:50:00,71.28,71.31,71.24,71.31,1300.0,63.9902,64.0171,63.9543,64.0171,1300.0
2014-06-13 11:00:00,71.33,71.41,71.32,71.38,3100.0,64.0351,64.1069,64.0261,64.0799,3100.0
2014-06-13 11:10:00,71.39,71.39,71.26,71.26,1100.0,64.0889,64.0889,63.9722,63.9722,1100.0
2014-06-13 11:20:00,71.29,71.29,71.24,71.24,400.0,63.9992,63.9992,63.9543,63.9543,400.0
2014-06-13 11:30:00,71.26,71.28,71.09,71.17,6300.0,63.9722,63.9902,63.8196,63.8914,6300.0
2014-06-13 11:40:00,71.17,71.27,71.14,71.27,2400.0,63.8914,63.9812,63.8645,63.9812,2400.0
2014-06-13 11:50:00,71.25,71.31,71.24,71.29,1200.0,63.9632,64.0171,63.9543,63.9992,1200.0
2014-06-13 12:00:00,71.29,71.34,71.29,71.33,1100.0,63.9992,64.044,63.9992,64.0351,1100.0
2014-06-13 12:10:00,71.35,71.42,71.32,71.42,6800.0,64.053,64.1159,64.0261,64.1159,6800.0
2014-06-13 12:20:00,71.43,71.54,71.43,71.51,3800.0,64.1248,64.2236,64.1248,64.1967,3800.0
2014-06-13 12:30:00,71.53,71.53,71.46,71.49,3800.0,64.2146,64.2146,64.1518,64.1787,3800.0
2014-06-13 12:40:00,71.5,71.52,71.47,71.5,4600.0,64.1877,64.2056,64.1607,64.1877,4600.0
2014-06-13 12:50:00,71.5,71.57,71.49,71.57,3500.0,64.1877,64.2505,64.1787,64.2505,3500.0
2014-06-13 13:00:00,71.57,71.59,71.51,71.51,1600.0,64.2505,64.2685,64.1967,64.1967,1600.0
2014-06-13 13:10:00,71.51,71.52,71.49,71.52,3500.0,64.1967,64.2056,64.1787,64.2056,3500.0
2014-06-13 13:20:00,71.53,71.53,71.52,71.52,1000.0,64.2146,64.2146,64.2056,64.2056,1000.0
2014-06-13 13:30:00,71.5,71.5,71.49,71.5,3700.0,64.1877,64.1877,64.1787,64.1877,3700.0
2014-06-13 13:40:00,71.49,71.52,71.49,71.51,3500.0,64.1787,64.2056,64.1787,64.1967,3500.0
2014-06-13 13:50:00,71.53,71.6,71.53,71.57,2400.0,64.2146,64.2774,64.2146,64.2505,2400.0
2014-06-13 14:00:00,71.59,71.63,71.57,71.61,5200.0,64.2685,64.3044,64.2505,64.2864,5200.0
2014-06-13 14:10:00,71.61,71.66,71.6,71.65,2400.0,64.2864,64.3313,64.2774,64.3223,2400.0
2014-06-13 14:20:00,71.65,71.65,71.6,71.61,10800.0,64.3223,64.3223,64.2774,64.2864,10800.0
2014-06-13 14:30:00,71.61,71.63,71.6,71.61,2700.0,64.2864,64.3044,64.2774,64.2864,2700.0
2014-06-13 14:40:00,71.63,71.64,71.61,71.63,2400.0,64.3044,64.3134,64.2864,64.3044,2400.0
2014-06-13 14:50:00,71.63,71.66,71.62,71.66,3700.0,64.3044,64.3313,64.2954,64.3313,3700.0
2014-06-13 15:00:00,71.66,71.78,71.65,71.77,5700.0,64.3313,64.439,64.3223,64.4301,5700.0
2014-06-13 15:10:00,71.78,71.78,71.72,71.72,7700.0,64.439,64.439,64.3852,64.3852,7700.0
2014-06-13 15:20:00,71.71,71.72,71.51,71.51,7900.0,64.3762,64.3852,64.1967,64.1967,7900.0
2014-06-13 15:30:00,71.53,71.57,71.48,71.56,6400.0,64.2146,64.2505,64.1697,64.2415,6400.0
2014-06-13 15:40:00,71.57,71.6,71.47,71.59,11100.0,64.2505,64.2774,64.1607,64.2685,11100.0
2014-06-13 15:50:00,71.59,71.69,71.58,71.67,27000.0,64.2685,64.3582,64.2595,64.3403,27000.0
2014-06-16 09:30:00,71.57,71.58,71.46,71.55,9900.0,64.2505,64.2595,64.1518,64.2326,9900.0
2014-06-16 09:40:00,71.58,71.8,71.58,71.8,6800.0,64.2595,64.457,64.2595,64.457,6800.0
2014-06-16 09:50:00,71.8,71.87,71.66,71.66,3600.0,64.457,64.5198,64.3313,64.3313,3600.0
2014-06-16 10:00:00,71.65,71.75,71.63,71.64,5900.0,64.3223,64.4121,64.3044,64.3134,5900.0
2014-06-16 10:10:00,71.67,71.71,71.58,71.58,14400.0,64.3403,64.3762,64.2595,64.2595,14400.0
2014-06-16 10:20:00,71.59,71.67,71.58,71.58,5500.0,64.2685,64.3403,64.2595,64.2595,5500.0
2014-06-16 10:30:00,71.58,71.58,71.5,71.5,5700.0,64.2595,64.2595,64.1877,64.1877,5700.0
2014-06-16 10:40:00,71.5,71.6,71.5,71.52,16800.0,64.1877,64.2774,64.1877,64.2056,16800.0
2014-06-16 10:50:00,71.51,71.55,71.5,71.53,7600.0,64.1967,64.2326,64.1877,64.2146,7600.0
2014-06-16 11:00:00,71.51,71.51,71.32,71.37,3700.0,64.1967,64.1967,64.0261,64.071,3700.0
2014-06-16 11:10:00,71.3,71.34,71.29,71.3,4400.0,64.0081,64.044,63.9992,64.0081,4400.0
2014-06-16 11:20:00,71.3,71.36,71.28,71.35,3700.0,64.0081,64.062,63.9902,64.053,3700.0
2014-06-16 11:30:00,71.29,71.31,71.24,71.28,12400.0,63.9992,64.0171,63.9543,63.9902,12400.0
2014-06-16 11:40:00,71.3,71.31,71.26,71.26,5000.0,64.0081,64.0171,63.9722,63.9722,5000.0
2014-06-16 11:50:00,71.26,71.27,71.23,71.24,10500.0,63.9722,63.9812,63.9453,63.9543,10500.0
2014-06-16 12:00:00,71.24,71.25,71.16,71.17,6200.0,63.9543,63.9632,63.8824,63.8914,6200.0
2014-06-16 12:10:00,71.15,71.22,71.15,71.22,3200.0,63.8735,63.9363,63.8735,63.9363,3200.0
2014-06-16 12:20:00,71.21,71.29,71.21,71.26,3200.0,63.9273,63.9992,63.9273,63.9722,3200.0
2014-06-16 12:30:00,71.23,71.23,71.1,71.1,6100.0,63.9453,63.9453,63.8286,63.8286,6100.0
2014-06-16 12:40:00,71.1,71.1,71.03,71.06,4200.0,63.8286,63.8286,63.7657,63.7927,4200.0
2014-06-16 12:50:00,71.07,71.17,71.07,71.17,2400.0,63.8017,63.8914,63.8017,63.8914,2400.0
2014-06-16 13:00:00,71.16,71.3,71.16,71.3,3500.0,63.8824,64.0081,63.8824,64.0081,3500.0
2014-06-16 13:10:00,71.3,71.33,71.25,71.25,4900.0,64.0081,64.0351,63.9632,63.9632,4900.0
2014-06-16 13:20:00,71.26,71.29,71.2,71.2,5400.0,63.9722,63.9992,63.9184,63.9184,5400.0
2014-06-16 13:30:00,71.24,71.29,71.23,71.23,1400.0,63.9543,63.9992,63.9453,63.9453,1400.0
2014-06-16 13:40:00,71.21,71.23,71.21,71.21,600.0,63.9273,63.9453,63.9273,63.9273,600.0
2014-06-16 13:50:00,71.21,71.23,71.15,71.16,2100.0,63.9273,63.9453,63.8735,63.8824,2100.0
2014-06-16 14:00:00,71.17,71.25,71.17,71.23,2700.0,63.8914,63.9632,63.8914,63.9453,2700.0
2014-06-16 14:10:00,71.24,71.24,71.16,71.17,1800.0,63.9543,63.9543,63.8824,63.8914,1800.0
2014-06-16 14:20:00,71.16,71.23,71.16,71.17,3900.0,63.8824,63.9453,63.8824,63.8914,3900.0
2014-06-16 14:30:00,71.17,71.17,71.13,71.15,3600.0,63.8914,63.8914,63.8555,63.8735,3600.0
2014-06-16 14:40:00,71.16,71.16,71.07,71.14,4500.0,63.8824,63.8824,63.8017,63.8645,4500.0
2014-06-16 14:50:00,71.13,71.13,71.08,71.08,4200.0,63.8555,63.8555,63.8106,63.8106,4200.0
2014-06-16 15:00:00,71.08,71.15,71.04,71.12,4200.0,63.8106,63.8735,63.7747,63.8465,4200.0
2014-06-16 15:10:00,71.16,71.16,71.09,71.1,7900.0,63.8824,63.8824,63.8196,63.8286,7900.0
2014-06-16 15:20:00,71.1,71.16,71.1,71.15,4700.0,63.8286,63.8824,63.8286,63.8735,4700.0
2014-06-16 15:30:00,71.13,71.24,71.12,71.23,7000.0,63.8555,63.9543,63.8465,63.9453,7000.0
2014-06-16 15:40:00,71.24,71.28,71.22,71.24,12600.0,63.9543,63.9902,63.9363,63.9543,12600.0
2014-06-16 15:50:00,71.25,71.32,71.25,71.31,34100.0,63.9632,64.0261,63.9632,64.0171,34100.0
2014-06-17 09:30:00,71.09,71.31,71.05,71.11,4600.0,63.8196,64.0171,63.7837,63.8376,4600.0
2014-06-17 09:40:00,71.14,71.3,71.14,71.3,1600.0,63.8645,64.0081,63.8645,64.0081,1600.0
2014-06-17 09:50:00,71.28,71.47,71.25,71.47,6500.0,63.9902,64.1607,63.9632,64.1607,6500.0
2014-06-17 10:00:00,71.47,71.74,71.47,71.74,4400.0,64.1607,64.4031,64.1607,64.4031,4400.0
2014-06-17 10:10:00,71.7,71.77,71.65,71.76,1900.0,64.3672,64.4301,64.3223,64.4211,1900.0
2014-06-17 10:20:00,71.76,71.83,71.7,71.77,7500.0,64.4211,64.4839,64.3672,64.4301,7500.0
2014-06-17 10:30:00,71.8,71.82,71.66,71.68,4000.0,64.457,64.4749,64.3313,64.3493,4000.0
2014-06-17 10:40:00,71.67,71.67,71.52,71.52,1700.0,64.3403,64.3403,64.2056,64.2056,1700.0
2014-06-17 10:50:00,71.5,71.5,71.42,71.45,6800.0,64.1877,64.1877,64.1159,64.1428,6800.0
2014-06-17 11:00:00,71.49,71.51,71.42,71.43,1700.0,64.1787,64.1967,64.1159,64.1248,1700.0
2014-06-17 11:10:00,71.41,71.47,71.41,71.47,4100.0,64.1069,64.1607,64.1069,64.1607,4100.0
2014-06-17 11:20:00,71.5,71.5,71.41,71.42,2300.0,64.1877,64.1877,64.1069,64.1159,2300.0
2014-06-17 11:30:00,71.45,71.46,71.42,71.46,2200.0,64.1428,64.1518,64.1159,64.1518,2200.0
2014-06-17 11:40:00,71.44,71.47,71.42,71.46,1800.0,64.1338,64.1607,64.1159,64.1518,1800.0
2014-06-17 11:50:00,71.46,71.56,71.46,71.55,2700.0,64.1518,64.2415,64.1518,64.2326,2700.0
2014-06-17 12:00:00,71.56,71.56,71.5,71.5,1300.0,64.2415,64.2415,64.1877,64.1877,1300.0
2014-06-17 12:10:00,71.5,71.5,71.48,71.5,2000.0,64.1877,64.1877,64.1697,64.1877,2000.0
2014-06-17 12:20:00,71.52,71.56,71.5,71.5,1900.0,64.2056,64.2415,64.1877,64.1877,1900.0
2014-06-17 12:30:00,71.49,71.54,71.48,71.54,1500.0,64.1787,64.2236,64.1697,64.2236,1500.0
2014-06-17 12:40:00,71.6,71.7,71.59,71.7,2600.0,64.2774,64.3672,64.2685,64.3672,2600.0
2014-06-17 12:50:00,71.7,71.75,71.66,71.66,6600.0,64.3672,64.4121,64.3313,64.3313,6600.0
2014-06-17 13:00:00,71.66,71.66,71.59,71.63,4200.0,64.3313,64.3313,64.2685,64.3044,4200.0
2014-06-17 13:10:00,71.62,71.74,71.61,71.74,2300.0,64.2954,64.4031,64.2864,64.4031,2300.0
2014-06-17 13:20:00,71.7,71.76,71.7,71.74,3900.0,64.3672,64.4211,64.3672,64.4031,3900.0
2014-06-17 13:30:00,71.73,71.9,71.73,71.84,5600.0,64.3942,64.5468,64.3942,64.4929,5600.0
2014-06-17 13:40:00,71.87,71.92,71.86,71.92,1400.0,64.5198,64.5647,64.5109,64.5647,1400.0
2014-06-17 13:50:00,71.87,71.89,71.83,71.87,2500.0,64.5198,64.5378,64.4839,64.5198,2500.0
2014-06-17 14:00:00,71.83,71.83,71.7,71.71,3800.0,64.4839,64.4839,64.3672,64.3762,3800.0
2014-06-17 14:10:00,71.74,71.77,71.72,71.76,2100.0,64.4031,64.4301,64.3852,64.4211,2100.0
2014-06-17 14:20:00,71.78,71.83,71.75,71.81,3900.0,64.439,64.4839,64.4121,64.466,3900.0
2014-06-17 14:30:00,71.81,71.83,71.8,71.8,1600.0,64.466,64.4839,64.457,64.457,1600.0
2014-06-17 14:40:00,71.8,71.8,71.74,71.74,3800.0,64.457,64.457,64.4031,64.4031,3800.0
2014-06-17 14:50:00,71.77,71.77,71.72,71.74,4100.0,64.4301,64.4301,64.3852,64.4031,4100.0
2014-06-17 15:00:00,71.75,71.78,71.62,71.64,4100.0,64.4121,64.439,64.2954,64.3134,4100.0
2014-06-17 15:10:00,71.65,71.65,71.58,71.62,4900.0,64.3223,64.3223,64.2595,64.2954,4900.0
2014-06-17 15:20:00,71.62,71.62,71.58,71.58,4000.0,64.2954,64.2954,64.2595,64.2595,4000.0
2014-06-17 15:30:00,71.59,71.61,71.59,71.61,8000.0,64.2685,64.2864,64.2685,64.2864,8000.0
2014-06-17 15:40:00,71.59,71.65,71.57,71.58,12500.0,64.2685,64.3223,64.2505,64.2595,12500.0
2014-06-17 15:50:00,71.58,71.61,71.54,71.58,27700.0,64.2595,64.2864,64.2236,64.2595,27700.0
2014-06-18 09:30:00,71.58,71.59,70.95,70.96,11300.0,64.2595,64.2685,63.6939,63.7029,11300.0
2014-06-18 09:40:00,71.15,71.29,71.09,71.25,5800.0,63.8735,63.9992,63.8196,63.9632,5800.0
2014-06-18 09:50:00,71.31,71.33,71.2,71.2,4900.0,64.0171,64.0351,63.9184,63.9184,4900.0
2014-06-18 10:00:00,71.23,71.3,71.2,71.2,3900.0,63.9453,64.0081,63.9184,63.9184,3900.0
2014-06-18 10:10:00,71.2,71.27,71.18,71.19,9100.0,63.9184,63.9812,63.9004,63.9094,9100.0
2014-06-18 10:20:00,71.19,71.19,71.12,71.15,1900.0,63.9094,63.9094,63.8465,63.8735,1900.0
2014-06-18 10:30:00,71.18,71.21,71.12,71.21,5800.0,63.9004,63.9273,63.8465,63.9273,5800.0
2014-06-18 10:40:00,71.26,71.27,71.02,71.06,19200.0,63.9722,63.9812,63.7568,63.7927,19200.0
2014-06-18 10:50:00,71.06,71.1,70.95,70.95,19000.0,63.7927,63.8286,63.6939,63.6939,19000.0
2014-06-18 11:00:00,70.95,71.05,70.95,71.04,7700.0,63.6939,63.7837,63.6939,63.7747,7700.0
2014-06-18 11:10:00,71.04,71.06,71.04,71.05,2200.0,63.7747,63.7927,63.7747,63.7837,2200.0
2014-06-18 11:20:00,71.05,71.07,71.0,71.02,3300.0,63.7837,63.8017,63.7388,63.7568,3300.0
2014-06-18 11:30:00,71.03,71.04,71.02,71.02,5400.0,63.7657,63.7747,63.7568,63.7568,5400.0
2014-06-18 11:40:00,71.01,71.09,70.99,71.08,8200.0,63.7478,63.8196,63.7298,63.8106,8200.0
2014-06-18 11:50:00,71.08,71.08,71.0,71.03,8100.0,63.8106,63.8106,63.7388,63.7657,8100.0
2014-06-18 12:00:00,71.0,71.03,70.99,70.99,6800.0,63.7388,63.7657,63.7298,63.7298,6800.0
2014-06-18 12:10:00,70.99,71.0,70.95,70.99,5800.0,63.7298,63.7388,63.6939,63.7298,5800.0
2014-06-18 12:20:00,70.99,71.0,70.95,70.96,3100.0,63.7298,63.7388,63.6939,63.7029,3100.0
2014-06-18 12:30:00,70.96,70.99,70.95,70.99,2900.0,63.7029,63.7298,63.6939,63.7298,2900.0
2014-06-18 12:40:00,70.97,70.98,70.95,70.95,3000.0,63.7119,63.7209,63.6939,63.6939,3000.0
2014-06-18 12:50:00,70.96,71.02,70.96,71.0,2700.0,63.7029,63.7568,63.7029,63.7388,2700.0
2014-06-18 13:00:00,71.0,71.06,70.97,70.99,9600.0,63.7388,63.7927,63.7119,63.7298,9600.0
2014-06-18 13:10:00,70.99,71.0,70.96,70.96,3500.0,63.7298,63.7388,63.7029,63.7029,3500.0
2014-06-18 13:20:00,70.97,71.0,70.95,70.95,5600.0,63.7119,63.7388,63.6939,63.6939,5600.0
2014-06-18 13:30:00,70.94,70.94,70.86,70.88,3900.0,63.6849,63.6849,63.6131,63.6311,3900.0
2014-06-18 13:40:00,70.88,70.97,70.88,70.97,3000.0,63.6311,63.7119,63.6311,63.7119,3000.0
2014-06-18 13:50:00,70.94,70.99,70.93,70.93,3800.0,63.6849,63.7298,63.676,63.676,3800.0
2014-06-18 14:00:00,70.94,71.09,70.84,71.01,28200.0,63.6849,63.8196,63.5952,63.7478,28200.0
2014-06-18 14:10:00,71.07,71.16,71.03,71.14,9200.0,63.8017,63.8824,63.7657,63.8645,9200.0
2014-06-18 14:20:00,71.16,71.2,71.14,71.15,6600.0,63.8824,63.9184,63.8645,63.8735,6600.0
2014-06-18 14:30:00,71.19,71.25,71.12,71.16,12500.0,63.9094,63.9632,63.8465,63.8824,12500.0
2014-06-18 14:40:00,71.16,71.16,71.05,71.1,6200.0,63.8824,63.8824,63.7837,63.8286,6200.0
2014-06-18 14:50:00,71.16,71.27,71.11,71.19,10100.0,63.8824,63.9812,63.8376,63.9094,10100.0
2014-06-18 15:00:00,71.18,71.32,71.18,71.3,8900.0,63.9004,64.0261,63.9004,64.0081,8900.0
2014-06-18 15:10:00,71.29,71.29,71.18,71.25,10400.0,63.9992,63.9992,63.9004,63.9632,10400.0
2014-06-18 15:20:00,71.25,71.27,71.18,71.27,9100.0,63.9632,63.9812,63.9004,63.9812,9100.0
2014-06-18 15:30:00,71.27,71.38,71.27,71.38,9700.0,63.9812,64.0799,63.9812,64.0799,9700.0
2014-06-18 15:40:00,71.38,71.47,71.38,71.44,18900.0,64.0799,64.1607,64.0799,64.1338,18900.0
2014-06-18 15:50:00,71.46,71.56,71.46,71.51,29700.0,64.1518,64.2415,64.1518,64.1967,29700.0
2014-06-19 09:30:00,71.56,71.74,71.46,71.73,5400.0,64.2415,64.4031,64.1518,64.3942,5400.0
2014-06-19 09:40:00,71.7,71.82,71.61,71.61,4500.0,64.3672,64.4749,64.2864,64.2864,4500.0
2014-06-19 09:50:00,71.64,71.64,71.45,71.45,1000.0,64.3134,64.3134,64.1428,64.1428,1000.0
2014-06-19 10:00:00,71.45,71.55,71.42,71.5,2300.0,64.1428,64.2326,64.1159,64.1877,2300.0
2014-06-19 10:10:00,71.55,71.64,71.51,71.6,2600.0,64.2326,64.3134,64.1967,64.2774,2600.0
2014-06-19 10:20:00,71.57,71.73,71.57,71.73,6900.0,64.2505,64.3942,64.2505,64.3942,6900.0
2014-06-19 10:30:00,71.77,71.9,71.74,71.9,4300.0,64.4301,64.5468,64.4031,64.5468,4300.0
2014-06-19 10:40:00,71.88,71.99,71.88,71.96,2500.0,64.5288,64.6276,64.5288,64.6006,2500.0
2014-06-19 10:50:00,71.94,71.95,71.84,71.89,8300.0,64.5827,64.5917,64.4929,64.5378,8300.0
2014-06-19 11:00:00,71.88,71.95,71.88,71.95,1600.0,64.5288,64.5917,64.5288,64.5917,1600.0
2014-06-19 11:10:00,71.94,71.99,71.92,71.99,2600.0,64.5827,64.6276,64.5647,64.6276,2600.0
2014-06-19 11:20:00,72.0,72.08,71.99,72.03,3300.0,64.6365,64.7084,64.6276,64.6635,3300.0
2014-06-19 11:30:00,72.01,72.01,71.95,72.0,3600.0,64.6455,64.6455,64.5917,64.6365,3600.0
2014-06-19 11:40:00,71.99,72.08,71.98,72.01,2400.0,64.6276,64.7084,64.6186,64.6455,2400.0
2014-06-19 11:50:00,72.02,72.05,72.0,72.05,1500.0,64.6545,64.6814,64.6365,64.6814,1500.0
2014-06-19 12:00:00,72.09,72.09,72.04,72.05,900.0,64.7173,64.7173,64.6724,64.6814,900.0
2014-06-19 12:10:00,72.05,72.05,72.03,72.03,1100.0,64.6814,64.6814,64.6635,64.6635,1100.0
2014-06-19 12:20:00,72.04,72.11,72.0,72.1,4800.0,64.6724,64.7353,64.6365,64.7263,4800.0
2014-06-19 12:30:00,72.08,72.13,72.06,72.11,6300.0,64.7084,64.7532,64.6904,64.7353,6300.0
2014-06-19 12:40:00,72.12,72.2,72.12,72.16,7200.0,64.7443,64.8161,64.7443,64.7802,7200.0
2014-06-19 12:50:00,72.17,72.29,72.17,72.24,11500.0,64.7892,64.8969,64.7892,64.852,11500.0
2014-06-19 13:00:00,72.23,72.27,72.19,72.19,7800.0,64.843,64.8789,64.8071,64.8071,7800.0
2014-06-19 13:10:00,72.19,72.21,72.16,72.17,4900.0,64.8071,64.8251,64.7802,64.7892,4900.0
2014-06-19 13:20:00,72.17,72.25,72.15,72.25,5500.0,64.7892,64.861,64.7712,64.861,5500.0
2014-06-19 13:30:00,72.25,72.27,72.21,72.21,5100.0,64.861,64.8789,64.8251,64.8251,5100.0
2014-06-19 13:40:00,72.21,72.28,72.19,72.26,4600.0,64.8251,64.8879,64.8071,64.8699,4600.0
2014-06-19 13:50:00,72.24,72.26,72.19,72.26,4200.0,64.852,64.8699,64.8071,64.8699,4200.0
2014-06-19 14:00:00,72.25,72.27,72.18,72.22,11700.0,64.861,64.8789,64.7981,64.834,11700.0
2014-06-19 14:10:00,72.2,72.25,72.19,72.25,3100.0,64.8161,64.861,64.8071,64.861,3100.0
2014-06-19 14:20:00,72.24,72.25,72.2,72.23,2900.0,64.852,64.861,64.8161,64.843,2900.0
2014-06-19 14:30:00,72.18,72.2,72.16,72.18,5600.0,64.7981,64.8161,64.7802,64.7981,5600.0
2014-06-19 14:40:00,72.19,72.22,72.16,72.2,7200.0,64.8071,64.834,64.7802,64.8161,7200.0
2014-06-19 14:50:00,72.22,72.25,72.2,72.24,4700.0,64.834,64.861,64.8161,64.852,4700.0
2014-06-19 15:00:00,72.25,72.42,72.25,72.39,14800.0,64.861,65.0136,64.861,64.9867,14800.0
2014-06-19 15:10:00,72.42,72.5,72.38,72.49,12200.0,65.0136,65.0854,64.9777,65.0764,12200.0
2014-06-19 15:20:00,72.51,72.53,72.48,72.51,8200.0,65.0944,65.1123,65.0675,65.0944,8200.0
2014-06-19 15:30:00,72.51,72.63,72.5,72.63,21700.0,65.0944,65.2021,65.0854,65.2021,21700.0
2014-06-19 15:40:00,72.63,72.66,72.6,72.6,37500.0,65.2021,65.229,65.1752,65.1752,37500.0
2014-06-19 15:50:00,72.61,72.76,72.59,72.76,93000.0,65.1842,65.3188,65.1662,65.3188,93000.0
2014-06-20 09:30:00,72.83,72.83,72.41,72.61,131400.0,65.3817,65.3817,65.0046,65.1842,131400.0
2014-06-20 09:40:00,72.6,72.67,72.52,72.66,6100.0,65.1752,65.238,65.1034,65.229,6100.0
2014-06-20 09:50:00,72.65,72.67,72.56,72.61,4900.0,65.2201,65.238,65.1393,65.1842,4900.0
2014-06-20 10:00:00,72.59,72.61,72.53,72.58,8100.0,65.1662,65.1842,65.1123,65.1572,8100.0
2014-06-20 10:10:00,72.63,72.71,72.6,72.64,5300.0,65.2021,65.2739,65.1752,65.2111,5300.0
2014-06-20 10:20:00,72.59,72.63,72.5,72.55,4200.0,65.1662,65.2021,65.0854,65.1303,4200.0
2014-06-20 10:30:00,72.52,72.55,72.47,72.5,3400.0,65.1034,65.1303,65.0585,65.0854,3400.0
2014-06-20 10:40:00,72.5,72.53,72.47,72.48,4600.0,65.0854,65.1123,65.0585,65.0675,4600.0
2014-06-20 10:50:00,72.46,72.59,72.45,72.59,5900.0,65.0495,65.1662,65.0405,65.1662,5900.0
2014-06-20 11:00:00,72.58,72.69,72.58,72.67,4000.0,65.1572,65.256,65.1572,65.238,4000.0
2014-06-20 11:10:00,72.68,72.76,72.67,72.76,5500.0,65.247,65.3188,65.238,65.3188,5500.0
2014-06-20 11:20:00,72.77,72.87,72.76,72.77,4700.0,65.3278,65.4176,65.3188,65.3278,4700.0
2014-06-20 11:30:00,72.78,72.96,72.78,72.96,6600.0,65.3368,65.4984,65.3368,65.4984,6600.0
2014-06-20 11:40:00,72.94,73.33,72.88,73.17,35000.0,65.4804,65.8305,65.4265,65.6869,35000.0
2014-06-20 11:50:00,73.17,73.3,73.0,73.0,13000.0,65.6869,65.8036,65.5343,65.5343,13000.0
2014-06-20 12:00:00,73.04,73.32,72.92,73.25,36000.0,65.5702,65.8215,65.4625,65.7587,36000.0
2014-06-20 12:10:00,73.22,73.33,73.16,73.33,6900.0,65.7318,65.8305,65.6779,65.8305,6900.0
2014-06-20 12:20:00,73.33,73.35,73.22,73.23,6300.0,65.8305,65.8485,65.7318,65.7407,6300.0
2014-06-20 12:30:00,73.23,73.39,73.22,73.38,25800.0,65.7407,65.8844,65.7318,65.8754,25800.0
2014-06-20 12:40:00,73.38,73.38,73.23,73.23,2300.0,65.8754,65.8754,65.7407,65.7407,2300.0
2014-06-20 12:50:00,73.25,73.25,73.09,73.09,4700.0,65.7587,65.7587,65.6151,65.6151,4700.0
2014-06-20 13:00:00,73.1,73.12,73.03,73.05,7900.0,65.624,65.642,65.5612,65.5792,7900.0
2014-06-20 13:10:00,73.04,73.16,73.04,73.08,4000.0,65.5702,65.6779,65.5702,65.6061,4000.0
2014-06-20 13:20:00,73.09,73.16,73.09,73.13,3300.0,65.6151,65.6779,65.6151,65.651,3300.0
2014-06-20 13:30:00,73.13,73.14,73.07,73.14,5400.0,65.651,65.66,65.5971,65.66,5400.0
2014-06-20 13:40:00,73.11,73.19,73.11,73.18,5100.0,65.633,65.7048,65.633,65.6959,5100.0
2014-06-20 13:50:00,73.18,73.24,73.17,73.2,5800.0,65.6959,65.7497,65.6869,65.7138,5800.0
2014-06-20 14:00:00,73.19,73.19,73.1,73.14,6300.0,65.7048,65.7048,65.624,65.66,6300.0
2014-06-20 14:10:00,73.16,73.19,73.11,73.18,5400.0,65.6779,65.7048,65.633,65.6959,5400.0
2014-06-20 14:20:00,73.19,73.19,73.14,73.14,3200.0,65.7048,65.7048,65.66,65.66,3200.0
2014-06-20 14:30:00,73.17,73.2,73.12,73.2,5300.0,65.6869,65.7138,65.642,65.7138,5300.0
2014-06-20 14:40:00,73.17,73.2,73.1,73.12,5700.0,65.6869,65.7138,65.624,65.642,5700.0
2014-06-20 14:50:00,73.13,73.13,73.08,73.1,3300.0,65.651,65.651,65.6061,65.624,3300.0
2014-06-20 15:00:00,73.09,73.1,73.08,73.09,5200.0,65.6151,65.624,65.6061,65.6151,5200.0
2014-06-20 15:10:00,73.1,73.14,73.09,73.13,7000.0,65.624,65.66,65.6151,65.651,7000.0
2014-06-20 15:20:00,73.13,73.17,73.13,73.17,8800.0,65.651,65.6869,65.651,65.6869,8800.0
2014-06-20 15:30:00,73.17,73.25,73.17,73.21,10300.0,65.6869,65.7587,65.6869,65.7228,10300.0
2014-06-20 15:40:00,73.22,73.23,73.18,73.18,11600.0,65.7318,65.7407,65.6959,65.6959,11600.0
2014-06-20 15:50:00,73.18,73.25,73.18,73.23,31500.0,65.6959,65.7587,65.6959,65.7407,31500.0
2014-06-23 09:30:00,73.22,73.25,72.68,72.77,13800.0,65.7318,65.7587,65.247,65.3278,13800.0
2014-06-23 09:40:00,72.84,72.85,72.54,72.59,15700.0,65.3906,65.3996,65.1213,65.1662,15700.0
2014-06-23 09:50:00,72.64,72.98,72.64,72.98,16500.0,65.2111,65.5163,65.2111,65.5163,16500.0
2014-06-23 10:00:00,72.97,73.11,72.93,72.93,5700.0,65.5073,65.633,65.4714,65.4714,5700.0
2014-06-23 10:10:00,72.97,73.03,72.87,73.02,9300.0,65.5073,65.5612,65.4176,65.5522,9300.0
2014-06-23 10:20:00,73.01,73.13,72.99,73.13,9200.0,65.5432,65.651,65.5253,65.651,9200.0
2014-06-23 10:30:00,73.12,73.16,73.06,73.08,12300.0,65.642,65.6779,65.5881,65.6061,12300.0
2014-06-23 10:40:00,73.09,73.2,73.08,73.11,8600.0,65.6151,65.7138,65.6061,65.633,8600.0
2014-06-23 10:50:00,73.06,73.06,72.95,72.95,9200.0,65.5881,65.5881,65.4894,65.4894,9200.0
2014-06-23 11:00:00,72.93,72.95,72.86,72.91,12500.0,65.4714,65.4894,65.4086,65.4535,12500.0
2014-06-23 11:10:00,72.92,72.93,72.75,72.77,13600.0,65.4625,65.4714,65.3098,65.3278,13600.0
2014-06-23 11:20:00,72.76,72.86,72.74,72.79,11300.0,65.3188,65.4086,65.3009,65.3457,11300.0
2014-06-23 11:30:00,72.8,72.89,72.76,72.87,8500.0,65.3547,65.4355,65.3188,65.4176,8500.0
2014-06-23 11:40:00,72.86,72.87,72.76,72.82,21000.0,65.4086,65.4176,65.3188,65.3727,21000.0
2014-06-23 11:50:00,72.83,72.91,72.82,72.91,4300.0,65.3817,65.4535,65.3727,65.4535,4300.0
2014-06-23 12:00:00,72.92,72.97,72.91,72.92,8300.0,65.4625,65.5073,65.4535,65.4625,8300.0
2014-06-23 12:10:00,72.93,72.93,72.53,72.91,58900.0,65.4714,65.4714,65.1123,65.4535,58900.0
2014-06-23 12:20:00,72.9,72.94,72.86,72.94,12000.0,65.4445,65.4804,65.4086,65.4804,12000.0
2014-06-23 12:30:00,72.93,72.95,72.92,72.95,8100.0,65.4714,65.4894,65.4625,65.4894,8100.0
2014-06-23 12:40:00,72.93,72.93,72.88,72.88,1900.0,65.4714,65.4714,65.4265,65.4265,1900.0
2014-06-23 12:50:00,72.89,72.89,72.84,72.85,5400.0,65.4355,65.4355,65.3906,65.3996,5400.0
2014-06-23 13:00:00,72.84,72.86,72.78,72.81,2700.0,65.3906,65.4086,65.3368,65.3637,2700.0
2014-06-23 13:10:00,72.78,72.8,72.73,72.74,2100.0,65.3368,65.3547,65.2919,65.3009,2100.0
2014-06-23 13:20:00,72.72,72.74,72.69,72.7,2000.0,65.2829,65.3009,65.256,65.265,2000.0
2014-06-23 13:30:00,72.69,72.73,72.63,72.73,4900.0,65.256,65.2919,65.2021,65.2919,4900.0
2014-06-23 13:40:00,72.73,72.75,72.66,72.67,5100.0,65.2919,65.3098,65.229,65.238,5100.0
2014-06-23 13:50:00,72.68,72.7,72.67,72.69,4900.0,65.247,65.265,65.238,65.256,4900.0
2014-06-23 14:00:00,72.68,72.69,72.65,72.66,3800.0,65.247,65.256,65.2201,65.229,3800.0
2014-06-23 14:10:00,72.67,72.69,72.66,72.67,3700.0,65.238,65.256,65.229,65.238,3700.0
2014-06-23 14:20:00,72.65,72.75,72.64,72.75,7600.0,65.2201,65.3098,65.2111,65.3098,7600.0
2014-06-23 14:30:00,72.76,72.78,72.74,72.77,2600.0,65.3188,65.3368,65.3009,65.3278,2600.0
2014-06-23 14:40:00,72.78,72.79,72.74,72.78,4300.0,65.3368,65.3457,65.3009,65.3368,4300.0
2014-06-23 14:50:00,72.77,72.82,72.76,72.81,3800.0,65.3278,65.3727,65.3188,65.3637,3800.0
2014-06-23 15:00:00,72.81,72.81,72.73,72.78,13500.0,65.3637,65.3637,65.2919,65.3368,13500.0
2014-06-23 15:10:00,72.78,72.78,72.73,72.74,6200.0,65.3368,65.3368,65.2919,65.3009,6200.0
2014-06-23 15:20:00,72.74,72.74,72.7,72.71,5100.0,65.3009,65.3009,65.265,65.2739,5100.0
2014-06-23 15:30:00,72.72,72.75,72.69,72.75,11300.0,65.2829,65.3098,65.256,65.3098,11300.0
2014-06-23 15:40:00,72.75,72.77,72.71,72.77,16800.0,65.3098,65.3278,65.2739,65.3278,16800.0
2014-06-23 15:50:00,72.77,72.81,72.77,72.79,28000.0,65.3278,65.3637,65.3278,65.3457,28000.0
2014-06-24 09:30:00,72.72,73.01,72.52,72.61,14800.0,65.2829,65.5432,65.1034,65.1842,14800.0
2014-06-24 09:40:00,72.64,72.77,72.55,72.62,8200.0,65.2111,65.3278,65.1303,65.1931,8200.0
2014-06-24 09:50:00,72.62,72.85,72.62,72.85,3600.0,65.1931,65.3996,65.1931,65.3996,3600.0
2014-06-24 10:00:00,72.87,73.08,72.81,73.01,6100.0,65.4176,65.6061,65.3637,65.5432,6100.0
2014-06-24 10:10:00,73.06,73.12,73.0,73.04,4300.0,65.5881,65.642,65.5343,65.5702,4300.0
2014-06-24 10:20:00,73.06,73.1,73.01,73.09,5300.0,65.5881,65.624,65.5432,65.6151,5300.0
2014-06-24 10:30:00,73.13,73.27,73.08,73.24,11200.0,65.651,65.7767,65.6061,65.7497,11200.0
2014-06-24 10:40:00,73.24,73.27,73.24,73.26,2700.0,65.7497,65.7767,65.7497,65.7677,2700.0
2014-06-24 10:50:00,73.23,73.3,73.23,73.28,4600.0,65.7407,65.8036,65.7407,65.7856,4600.0
2014-06-24 11:00:00,73.28,73.32,73.25,73.26,2300.0,65.7856,65.8215,65.7587,65.7677,2300.0
2014-06-24 11:10:00,73.26,73.27,73.21,73.21,2600.0,65.7677,65.7767,65.7228,65.7228,2600.0
2014-06-24 11:20:00,73.22,73.3,73.17,73.22,5500.0,65.7318,65.8036,65.6869,65.7318,5500.0
2014-06-24 11:30:00,73.22,73.23,73.18,73.21,6100.0,65.7318,65.7407,65.6959,65.7228,6100.0
2014-06-24 11:40:00,73.2,73.27,73.2,73.26,2800.0,65.7138,65.7767,65.7138,65.7677,2800.0
2014-06-24 11:50:00,73.25,73.26,73.22,73.22,1000.0,65.7587,65.7677,65.7318,65.7318,1000.0
2014-06-24 12:00:00,73.24,73.24,73.22,73.22,2700.0,65.7497,65.7497,65.7318,65.7318,2700.0
2014-06-24 12:10:00,73.2,73.24,73.2,73.24,1500.0,65.7138,65.7497,65.7138,65.7497,1500.0
2014-06-24 12:20:00,73.24,73.26,73.24,73.25,1900.0,65.7497,65.7677,65.7497,65.7587,1900.0
2014-06-24 12:30:00,73.26,73.26,73.21,73.23,1500.0,65.7677,65.7677,65.7228,65.7407,1500.0
2014-06-24 12:40:00,73.22,73.22,73.19,73.19,4900.0,65.7318,65.7318,65.7048,65.7048,4900.0
2014-06-24 12:50:00,73.19,73.19,73.11,73.12,2900.0,65.7048,65.7048,65.633,65.642,2900.0
2014-06-24 13:00:00,73.13,73.13,73.0,73.01,4400.0,65.651,65.651,65.5343,65.5432,4400.0
2014-06-24 13:10:00,73.01,73.01,72.89,72.89,1200.0,65.5432,65.5432,65.4355,65.4355,1200.0
2014-06-24 13:20:00,72.89,72.94,72.83,72.91,5200.0,65.4355,65.4804,65.3817,65.4535,5200.0
2014-06-24 13:30:00,72.92,73.0,72.92,73.0,2800.0,65.4625,65.5343,65.4625,65.5343,2800.0
2014-06-24 13:40:00,72.98,72.99,72.95,72.96,2600.0,65.5163,65.5253,65.4894,65.4984,2600.0
2014-06-24 13:50:00,72.96,72.96,72.88,72.92,4600.0,65.4984,65.4984,65.4265,65.4625,4600.0
2014-06-24 14:00:00,72.94,73.0,72.94,72.97,3400.0,65.4804,65.5343,65.4804,65.5073,3400.0
2014-06-24 14:10:00,72.97,73.02,72.96,73.0,8000.0,65.5073,65.5522,65.4984,65.5343,8000.0
2014-06-24 14:20:00,72.98,72.99,72.89,72.9,4500.0,65.5163,65.5253,65.4355,65.4445,4500.0
2014-06-24 14:30:00,72.9,72.97,72.89,72.95,6700.0,65.4445,65.5073,65.4355,65.4894,6700.0
2014-06-24 14:40:00,72.96,73.02,72.95,73.0,3600.0,65.4984,65.5522,65.4894,65.5343,3600.0
2014-06-24 14:50:00,73.0,73.0,72.97,72.99,34300.0,65.5343,65.5343,65.5073,65.5253,34300.0
2014-06-24 15:00:00,72.98,73.01,72.95,72.97,14800.0,65.5163,65.5432,65.4894,65.5073,14800.0
2014-06-24 15:10:00,72.97,73.03,72.95,72.97,220800.0,65.5073,65.5612,65.4894,65.5073,220800.0
2014-06-24 15:20:00,72.96,72.96,72.8,72.83,21300.0,65.4984,65.4984,65.3547,65.3817,21300.0
2014-06-24 15:30:00,72.83,72.85,72.7,72.7,10400.0,65.3817,65.3996,65.265,65.265,10400.0
2014-06-24 15:40:00,72.69,72.77,72.69,72.72,15400.0,65.256,65.3278,65.256,65.2829,15400.0
2014-06-24 15:50:00,72.72,72.72,72.49,72.5,73300.0,65.2829,65.2829,65.0764,65.0854,73300.0
2014-06-25 09:30:00,72.21,72.74,72.21,72.73,9000.0,64.8251,65.3009,64.8251,65.2919,9000.0
2014-06-25 09:40:00,72.73,72.87,72.64,72.68,5100.0,65.2919,65.4176,65.2111,65.247,5100.0
2014-06-25 09:50:00,72.74,72.88,72.59,72.6,9500.0,65.3009,65.4265,65.1662,65.1752,9500.0
2014-06-25 10:00:00,72.63,72.66,72.34,72.42,14800.0,65.2021,65.229,64.9418,65.0136,14800.0
2014-06-25 10:10:00,72.42,72.53,72.3,72.3,8300.0,65.0136,65.1123,64.9059,64.9059,8300.0
2014-06-25 10:20:00,72.32,72.4,72.24,72.24,14700.0,64.9238,64.9956,64.852,64.852,14700.0
2014-06-25 10:30:00,72.25,72.29,72.11,72.14,12400.0,64.861,64.8969,64.7353,64.7622,12400.0
2014-06-25 10:40:00,72.13,72.23,72.09,72.21,4700.0,64.7532,64.843,64.7173,64.8251,4700.0
2014-06-25 10:50:00,72.18,72.23,72.16,72.19,5000.0,64.7981,64.843,64.7802,64.8071,5000.0
2014-06-25 11:00:00,72.22,72.29,72.2,72.27,8000.0,64.834,64.8969,64.8161,64.8789,8000.0
2014-06-25 11:10:00,72.29,72.33,72.07,72.11,10100.0,64.8969,64.9328,64.6994,64.7353,10100.0
2014-06-25 11:20:00,72.11,72.15,72.0,72.02,22400.0,64.7353,64.7712,64.6365,64.6545,22400.0
2014-06-25 11:30:00,72.03,72.04,71.85,71.86,8900.0,64.6635,64.6724,64.5019,64.5109,8900.0
2014-06-25 11:40:00,71.87,72.08,71.87,72.01,10300.0,64.5198,64.7084,64.5198,64.6455,10300.0
2014-06-25 11:50:00,72.03,72.11,72.03,72.07,3200.0,64.6635,64.7353,64.6635,64.6994,3200.0
2014-06-25 12:00:00,72.07,72.13,72.06,72.12,3700.0,64.6994,64.7532,64.6904,64.7443,3700.0
2014-06-25 12:10:00,72.13,72.18,72.1,72.18,1400.0,64.7532,64.7981,64.7263,64.7981,1400.0
2014-06-25 12:20:00,72.15,72.16,72.09,72.09,2200.0,64.7712,64.7802,64.7173,64.7173,2200.0
2014-06-25 12:30:00,72.09,72.12,72.06,72.12,7200.0,64.7173,64.7443,64.6904,64.7443,7200.0
2014-06-25 12:40:00,72.13,72.14,72.02,72.06,8900.0,64.7532,64.7622,64.6545,64.6904,8900.0
2014-06-25 12:50:00,72.09,72.09,71.99,71.99,8500.0,64.7173,64.7173,64.6276,64.6276,8500.0
2014-06-25 13:00:00,72.02,72.06,71.98,71.98,8700.0,64.6545,64.6904,64.6186,64.6186,8700.0
2014-06-25 13:10:00,72.0,72.02,71.93,71.94,3500.0,64.6365,64.6545,64.5737,64.5827,3500.0
2014-06-25 13:20:00,71.95,72.02,71.95,71.98,3200.0,64.5917,64.6545,64.5917,64.6186,3200.0
2014-06-25 13:30:00,72.0,72.01,71.99,72.01,9500.0,64.6365,64.6455,64.6276,64.6455,9500.0
2014-06-25 13:40:00,71.99,72.0,71.89,71.93,8900.0,64.6276,64.6365,64.5378,64.5737,8900.0
2014-06-25 13:50:00,71.97,72.09,71.96,72.09,5300.0,64.6096,64.7173,64.6006,64.7173,5300.0
2014-06-25 14:00:00,72.09,72.09,71.97,72.0,6400.0,64.7173,64.7173,64.6096,64.6365,6400.0
2014-06-25 14:10:00,72.0,72.07,71.97,72.07,6300.0,64.6365,64.6994,64.6096,64.6994,6300.0
2014-06-25 14:20:00,72.06,72.1,72.01,72.05,11200.0,64.6904,64.7263,64.6455,64.6814,11200.0
2014-06-25 14:30:00,72.04,72.1,72.01,72.03,21000.0,64.6724,64.7263,64.6455,64.6635,21000.0
2014-06-25 14:40:00,72.05,72.05,71.89,71.9,34200.0,64.6814,64.6814,64.5378,64.5468,34200.0
2014-06-25 14:50:00,71.9,71.92,71.84,71.9,10500.0,64.5468,64.5647,64.4929,64.5468,10500.0
2014-06-25 15:00:00,71.94,71.98,71.91,71.96,11800.0,64.5827,64.6186,64.5557,64.6006,11800.0
2014-06-25 15:10:00,71.95,71.97,71.9,71.9,5100.0,64.5917,64.6096,64.5468,64.5468,5100.0
2014-06-25 15:20:00,71.92,71.95,71.88,71.88,9200.0,64.5647,64.5917,64.5288,64.5288,9200.0
2014-06-25 15:30:00,71.89,72.02,71.86,71.96,16500.0,64.5378,64.6545,64.5109,64.6006,16500.0
2014-06-25 15:40:00,71.95,72.03,71.92,71.92,16800.0,64.5917,64.6635,64.5647,64.5647,16800.0
2014-06-25 15:50:00,71.93,72.04,71.9,72.0,52000.0,64.5737,64.6724,64.5468,64.6365,52000.0
2014-06-26 09:30:00,72.07,72.07,71.79,71.81,8300.0,64.6994,64.6994,64.448,64.466,8300.0
2014-06-26 09:40:00,71.81,71.81,71.61,71.61,3800.0,64.466,64.466,64.2864,64.2864,3800.0
2014-06-26 09:50:00,71.54,71.62,71.47,71.6,6200.0,64.2236,64.2954,64.1607,64.2774,6200.0
2014-06-26 10:00:00,71.6,71.67,71.58,71.66,4000.0,64.2774,64.3403,64.2595,64.3313,4000.0
2014-06-26 10:10:00,71.63,71.7,71.63,71.69,2500.0,64.3044,64.3672,64.3044,64.3582,2500.0
2014-06-26 10:20:00,71.8,71.87,71.75,71.87,6900.0,64.457,64.5198,64.4121,64.5198,6900.0
2014-06-26 10:30:00,71.85,71.88,71.81,71.81,1400.0,64.5019,64.5288,64.466,64.466,1400.0
2014-06-26 10:40:00,71.81,71.91,71.81,71.83,1300.0,64.466,64.5557,64.466,64.4839,1300.0
2014-06-26 10:50:00,71.92,71.92,71.86,71.91,1700.0,64.5647,64.5647,64.5109,64.5557,1700.0
2014-06-26 11:00:00,71.92,72.07,71.92,72.07,5700.0,64.5647,64.6994,64.5647,64.6994,5700.0
2014-06-26 11:10:00,72.05,72.05,71.95,71.95,1100.0,64.6814,64.6814,64.5917,64.5917,1100.0
2014-06-26 11:20:00,71.95,71.98,71.94,71.98,1700.0,64.5917,64.6186,64.5827,64.6186,1700.0
2014-06-26 11:30:00,71.98,72.01,71.88,71.98,2800.0,64.6186,64.6455,64.5288,64.6186,2800.0
2014-06-26 11:40:00,71.96,72.01,71.94,72.01,800.0,64.6006,64.6455,64.5827,64.6455,800.0
2014-06-26 11:50:00,72.03,72.04,71.99,72.02,1000.0,64.6635,64.6724,64.6276,64.6545,1000.0
2014-06-26 12:00:00,72.0,72.05,71.97,71.97,1800.0,64.6365,64.6814,64.6096,64.6096,1800.0
2014-06-26 12:10:00,71.96,71.96,71.93,71.95,1300.0,64.6006,64.6006,64.5737,64.5917,1300.0
2014-06-26 12:20:00,71.99,72.01,71.98,72.0,1300.0,64.6276,64.6455,64.6186,64.6365,1300.0
2014-06-26 12:30:00,72.03,72.09,72.03,72.06,2100.0,64.6635,64.7173,64.6635,64.6904,2100.0
2014-06-26 12:40:00,72.07,72.08,72.06,72.08,2200.0,64.6994,64.7084,64.6904,64.7084,2200.0
2014-06-26 12:50:00,72.06,72.06,72.04,72.06,700.0,64.6904,64.6904,64.6724,64.6904,700.0
2014-06-26 13:00:00,72.02,72.06,72.01,72.04,1200.0,64.6545,64.6904,64.6455,64.6724,1200.0
2014-06-26 13:10:00,72.04,72.05,72.03,72.03,600.0,64.6724,64.6814,64.6635,64.6635,600.0
2014-06-26 13:20:00,72.04,72.19,72.03,72.17,2000.0,64.6724,64.8071,64.6635,64.7892,2000.0
2014-06-26 13:30:00,72.17,72.21,72.16,72.19,2500.0,64.7892,64.8251,64.7802,64.8071,2500.0
2014-06-26 13:40:00,72.2,72.25,72.2,72.24,1700.0,64.8161,64.861,64.8161,64.852,1700.0
2014-06-26 13:50:00,72.25,72.26,72.22,72.23,4200.0,64.861,64.8699,64.834,64.843,4200.0
2014-06-26 14:00:00,72.24,72.29,72.23,72.29,2600.0,64.852,64.8969,64.843,64.8969,2600.0
2014-06-26 14:10:00,72.29,72.3,72.25,72.25,3400.0,64.8969,64.9059,64.861,64.861,3400.0
2014-06-26 14:20:00,72.27,72.28,72.25,72.28,1000.0,64.8789,64.8879,64.861,64.8879,1000.0
2014-06-26 14:30:00,72.28,72.28,72.24,72.25,2100.0,64.8879,64.8879,64.852,64.861,2100.0
2014-06-26 14:40:00,72.27,72.29,72.27,72.28,2000.0,64.8789,64.8969,64.8789,64.8879,2000.0
2014-06-26 14:50:00,72.27,72.29,72.27,72.29,1900.0,64.8789,64.8969,64.8789,64.8969,1900.0
2014-06-26 15:00:00,72.27,72.35,72.26,72.35,4900.0,64.8789,64.9507,64.8699,64.9507,4900.0
2014-06-26 15:10:00,72.36,72.36,72.33,72.33,4700.0,64.9597,64.9597,64.9328,64.9328,4700.0
2014-06-26 15:20:00,72.33,72.35,72.32,72.33,5000.0,64.9328,64.9507,64.9238,64.9328,5000.0
2014-06-26 15:30:00,72.33,72.34,72.3,72.32,4500.0,64.9328,64.9418,64.9059,64.9238,4500.0
2014-06-26 15:40:00,72.33,72.34,72.3,72.34,7700.0,64.9328,64.9418,64.9059,64.9418,7700.0
2014-06-26 15:50:00,72.33,72.39,72.28,72.36,21400.0,64.9328,64.9867,64.8879,64.9597,21400.0
2014-06-27 09:30:00,72.21,72.42,72.21,72.35,3400.0,64.8251,65.0136,64.8251,64.9507,3400.0
2014-06-27 09:40:00,72.47,72.53,72.37,72.42,3700.0,65.0585,65.1123,64.9687,65.0136,3700.0
2014-06-27 09:50:00,72.51,72.61,72.44,72.56,8300.0,65.0944,65.1842,65.0315,65.1393,8300.0
2014-06-27 10:00:00,72.58,72.7,72.5,72.5,5700.0,65.1572,65.265,65.0854,65.0854,5700.0
2014-06-27 10:10:00,72.52,72.62,72.52,72.54,1800.0,65.1034,65.1931,65.1034,65.1213,1800.0
2014-06-27 10:20:00,72.58,72.64,72.56,72.56,1700.0,65.1572,65.2111,65.1393,65.1393,1700.0
2014-06-27 10:30:00,72.48,72.48,72.43,72.45,1900.0,65.0675,65.0675,65.0226,65.0405,1900.0
2014-06-27 10:40:00,72.5,72.62,72.5,72.53,2800.0,65.0854,65.1931,65.0854,65.1123,2800.0
2014-06-27 10:50:00,72.51,72.52,72.46,72.49,6100.0,65.0944,65.1034,65.0495,65.0764,6100.0
2014-06-27 11:00:00,72.46,72.65,72.44,72.57,6800.0,65.0495,65.2201,65.0315,65.1482,6800.0
2014-06-27 11:10:00,72.55,72.55,72.42,72.42,2500.0,65.1303,65.1303,65.0136,65.0136,2500.0
2014-06-27 11:20:00,72.42,72.45,72.38,72.45,3000.0,65.0136,65.0405,64.9777,65.0405,3000.0
2014-06-27 11:30:00,72.43,72.43,72.38,72.42,2600.0,65.0226,65.0226,64.9777,65.0136,2600.0
2014-06-27 11:40:00,72.41,72.43,72.4,72.42,4500.0,65.0046,65.0226,64.9956,65.0136,4500.0
2014-06-27 11:50:00,72.41,72.44,72.41,72.41,1800.0,65.0046,65.0315,65.0046,65.0046,1800.0
2014-06-27 12:00:00,72.42,72.44,72.38,72.38,2000.0,65.0136,65.0315,64.9777,64.9777,2000.0
2014-06-27 12:10:00,72.36,72.36,72.34,72.34,400.0,64.9597,64.9597,64.9418,64.9418,400.0
2014-06-27 12:20:00,72.35,72.36,72.29,72.29,1200.0,64.9507,64.9597,64.8969,64.8969,1200.0
2014-06-27 12:30:00,72.29,72.32,72.28,72.3,1600.0,64.8969,64.9238,64.8879,64.9059,1600.0
2014-06-27 12:40:00,72.29,72.3,72.26,72.28,2300.0,64.8969,64.9059,64.8699,64.8879,2300.0
2014-06-27 12:50:00,72.26,72.26,72.24,72.25,1500.0,64.8699,64.8699,64.852,64.861,1500.0
2014-06-27 13:00:00,72.26,72.26,72.2,72.2,4000.0,64.8699,64.8699,64.8161,64.8161,4000.0
2014-06-27 13:10:00,72.2,72.2,71.97,71.97,4100.0,64.8161,64.8161,64.6096,64.6096,4100.0
2014-06-27 13:20:00,71.98,72.05,71.96,72.01,4100.0,64.6186,64.6814,64.6006,64.6455,4100.0
2014-06-27 13:30:00,72.04,72.08,72.02,72.05,1200.0,64.6724,64.7084,64.6545,64.6814,1200.0
2014-06-27 13:40:00,72.05,72.1,72.03,72.09,3800.0,64.6814,64.7263,64.6635,64.7173,3800.0
2014-06-27 13:50:00,72.09,72.17,72.05,72.17,3300.0,64.7173,64.7892,64.6814,64.7892,3300.0
2014-06-27 14:00:00,72.17,72.28,72.16,72.28,2200.0,64.7892,64.8879,64.7802,64.8879,2200.0
2014-06-27 14:10:00,72.24,72.26,72.16,72.2,2900.0,64.852,64.8699,64.7802,64.8161,2900.0
2014-06-27 14:20:00,72.17,72.22,72.16,72.2,3900.0,64.7892,64.834,64.7802,64.8161,3900.0
2014-06-27 14:30:00,72.22,72.24,72.2,72.22,1700.0,64.834,64.852,64.8161,64.834,1700.0
2014-06-27 14:40:00,72.27,72.27,72.2,72.2,1600.0,64.8789,64.8789,64.8161,64.8161,1600.0
2014-06-27 14:50:00,72.19,72.23,72.17,72.2,7500.0,64.8071,64.843,64.7892,64.8161,7500.0
2014-06-27 15:00:00,72.23,72.28,72.19,72.26,3700.0,64.843,64.8879,64.8071,64.8699,3700.0
2014-06-27 15:10:00,72.27,72.3,72.27,72.28,400.0,64.8789,64.9059,64.8789,64.8879,400.0
2014-06-27 15:20:00,72.29,72.43,72.29,72.42,5000.0,64.8969,65.0226,64.8969,65.0136,5000.0
2014-06-27 15:30:00,72.46,72.59,72.44,72.57,13800.0,65.0495,65.1662,65.0315,65.1482,13800.0
2014-06-27 15:40:00,72.58,72.58,72.53,72.57,5700.0,65.1572,65.1572,65.1123,65.1482,5700.0
2014-06-27 15:50:00,72.57,72.7,72.57,72.67,33500.0,65.1482,65.265,65.1482,65.238,33500.0
2014-06-30 09:30:00,72.65,72.7,72.48,72.65,5900.0,65.2201,65.265,65.0675,65.2201,5900.0
2014-06-30 09:40:00,72.59,72.9,72.59,72.85,7400.0,65.1662,65.4445,65.1662,65.3996,7400.0
2014-06-30 09:50:00,72.8,73.0,72.76,72.95,9800.0,65.3547,65.5343,65.3188,65.4894,9800.0
2014-06-30 10:00:00,72.93,73.06,72.92,72.97,4200.0,65.4714,65.5881,65.4625,65.5073,4200.0
2014-06-30 10:10:00,72.99,73.04,72.92,72.92,5800.0,65.5253,65.5702,65.4625,65.4625,5800.0
2014-06-30 10:20:00,72.97,72.98,72.9,72.98,2700.0,65.5073,65.5163,65.4445,65.5163,2700.0
2014-06-30 10:30:00,72.99,73.0,72.8,72.83,3500.0,65.5253,65.5343,65.3547,65.3817,3500.0
2014-06-30 10:40:00,72.83,72.84,72.73,72.73,2700.0,65.3817,65.3906,65.2919,65.2919,2700.0
2014-06-30 10:50:00,72.74,72.74,72.65,72.68,4900.0,65.3009,65.3009,65.2201,65.247,4900.0
2014-06-30 11:00:00,72.68,72.68,72.58,72.65,3400.0,65.247,65.247,65.1572,65.2201,3400.0
2014-06-30 11:10:00,72.63,72.66,72.61,72.61,5100.0,65.2021,65.229,65.1842,65.1842,5100.0
2014-06-30 11:20:00,72.62,72.78,72.62,72.73,4500.0,65.1931,65.3368,65.1931,65.2919,4500.0
2014-06-30 11:30:00,72.78,72.8,72.75,72.76,2900.0,65.3368,65.3547,65.3098,65.3188,2900.0
2014-06-30 11:40:00,72.78,72.82,72.72,72.72,6700.0,65.3368,65.3727,65.2829,65.2829,6700.0
2014-06-30 11:50:00,72.71,72.75,72.69,72.7,900.0,65.2739,65.3098,65.256,65.265,900.0
2014-06-30 12:00:00,72.71,72.72,72.65,72.65,2800.0,65.2739,65.2829,65.2201,65.2201,2800.0
2014-06-30 12:10:00,72.65,72.65,72.61,72.64,4300.0,65.2201,65.2201,65.1842,65.2111,4300.0
2014-06-30 12:20:00,72.62,72.67,72.61,72.61,4600.0,65.1931,65.238,65.1842,65.1842,4600.0
2014-06-30 12:30:00,72.6,72.66,72.58,72.66,6300.0,65.1752,65.229,65.1572,65.229,6300.0
2014-06-30 12:40:00,72.6,72.62,72.58,72.61,2700.0,65.1752,65.1931,65.1572,65.1842,2700.0
2014-06-30 12:50:00,72.6,72.6,72.56,72.57,2400.0,65.1752,65.1752,65.1393,65.1482,2400.0
2014-06-30 13:00:00,72.57,72.59,72.54,72.57,7200.0,65.1482,65.1662,65.1213,65.1482,7200.0
2014-06-30 13:10:00,72.55,72.58,72.54,72.57,1500.0,65.1303,65.1572,65.1213,65.1482,1500.0
2014-06-30 13:20:00,72.56,72.58,72.54,72.54,1600.0,65.1393,65.1572,65.1213,65.1213,1600.0
2014-06-30 13:30:00,72.51,72.53,72.49,72.5,2200.0,65.0944,65.1123,65.0764,65.0854,2200.0
2014-06-30 13:40:00,72.5,72.5,72.46,72.47,5000.0,65.0854,65.0854,65.0495,65.0585,5000.0
2014-06-30 13:50:00,72.47,72.5,72.45,72.49,3400.0,65.0585,65.0854,65.0405,65.0764,3400.0
2014-06-30 14:00:00,72.47,72.55,72.47,72.53,4000.0,65.0585,65.1303,65.0585,65.1123,4000.0
2014-06-30 14:10:00,72.54,72.6,72.52,72.59,12000.0,65.1213,65.1752,65.1034,65.1662,12000.0
2014-06-30 14:20:00,72.6,72.63,72.58,72.6,3200.0,65.1752,65.2021,65.1572,65.1752,3200.0
2014-06-30 14:30:00,72.6,72.61,72.57,72.6,3900.0,65.1752,65.1842,65.1482,65.1752,3900.0
2014-06-30 14:40:00,72.57,72.57,72.51,72.51,4000.0,65.1482,65.1482,65.0944,65.0944,4000.0
2014-06-30 14:50:00,72.53,72.57,72.51,72.55,4000.0,65.1123,65.1482,65.0944,65.1303,4000.0
2014-06-30 15:00:00,72.55,72.55,72.46,72.46,12600.0,65.1303,65.1303,65.0495,65.0495,12600.0
2014-06-30 15:10:00,72.46,72.47,72.39,72.39,3500.0,65.0495,65.0585,64.9867,64.9867,3500.0
2014-06-30 15:20:00,72.4,72.4,72.33,72.35,10000.0,64.9956,64.9956,64.9328,64.9507,10000.0
2014-06-30 15:30:00,72.37,72.37,72.31,72.33,5600.0,64.9687,64.9687,64.9148,64.9328,5600.0
2014-06-30 15:40:00,72.32,72.47,72.3,72.47,15300.0,64.9238,65.0585,64.9059,65.0585,15300.0
2014-06-30 15:50:00,72.46,72.56,72.44,72.54,37100.0,65.0495,65.1393,65.0315,65.1213,37100.0
2014-07-01 09:30:00,72.83,72.9,72.29,72.63,27800.0,65.3817,65.4445,64.8969,65.2021,27800.0
2014-07-01 09:40:00,72.63,72.69,72.44,72.44,10700.0,65.2021,65.256,65.0315,65.0315,10700.0
2014-07-01 09:50:00,72.51,72.53,72.31,72.33,14800.0,65.0944,65.1123,64.9148,64.9328,14800.0
2014-07-01 10:00:00,72.31,72.53,72.29,72.53,14700.0,64.9148,65.1123,64.8969,65.1123,14700.0
2014-07-01 10:10:00,72.53,72.61,72.52,72.6,12200.0,65.1123,65.1842,65.1034,65.1752,12200.0
2014-07-01 10:20:00,72.6,72.63,72.5,72.5,10800.0,65.1752,65.2021,65.0854,65.0854,10800.0
2014-07-01 10:30:00,72.5,72.57,72.5,72.56,7800.0,65.0854,65.1482,65.0854,65.1393,7800.0
2014-07-01 10:40:00,72.56,72.64,72.55,72.63,4500.0,65.1393,65.2111,65.1303,65.2021,4500.0
2014-07-01 10:50:00,72.63,72.7,72.61,72.62,7900.0,65.2021,65.265,65.1842,65.1931,7900.0
2014-07-01 11:00:00,72.63,72.63,72.56,72.57,7400.0,65.2021,65.2021,65.1393,65.1482,7400.0
2014-07-01 11:10:00,72.55,72.55,72.43,72.44,18900.0,65.1303,65.1303,65.0226,65.0315,18900.0
2014-07-01 11:20:00,72.45,72.46,72.41,72.41,14000.0,65.0405,65.0495,65.0046,65.0046,14000.0
2014-07-01 11:30:00,72.42,72.47,72.42,72.47,20700.0,65.0136,65.0585,65.0136,65.0585,20700.0
2014-07-01 11:40:00,72.47,72.57,72.47,72.53,11700.0,65.0585,65.1482,65.0585,65.1123,11700.0
2014-07-01 11:50:00,72.55,72.6,72.54,72.59,13500.0,65.1303,65.1752,65.1213,65.1662,13500.0
2014-07-01 12:00:00,72.59,72.59,72.54,72.54,7100.0,65.1662,65.1662,65.1213,65.1213,7100.0
2014-07-01 12:10:00,72.53,72.55,72.52,72.55,7300.0,65.1123,65.1303,65.1034,65.1303,7300.0
2014-07-01 12:20:00,72.55,72.59,72.51,72.51,9600.0,65.1303,65.1662,65.0944,65.0944,9600.0
2014-07-01 12:30:00,72.53,72.72,72.52,72.7,8900.0,65.1123,65.2829,65.1034,65.265,8900.0
2014-07-01 12:40:00,72.72,72.83,72.72,72.83,12800.0,65.2829,65.3817,65.2829,65.3817,12800.0
2014-07-01 12:50:00,72.84,72.95,72.84,72.95,16500.0,65.3906,65.4894,65.3906,65.4894,16500.0
2014-07-01 13:00:00,72.95,73.0,72.86,72.86,14000.0,65.4894,65.5343,65.4086,65.4086,14000.0
2014-07-01 13:10:00,72.85,72.88,72.81,72.82,12500.0,65.3996,65.4265,65.3637,65.3727,12500.0
2014-07-01 13:20:00,72.81,72.86,72.74,72.74,8500.0,65.3637,65.4086,65.3009,65.3009,8500.0
2014-07-01 13:30:00,72.77,72.77,72.7,72.75,8400.0,65.3278,65.3278,65.265,65.3098,8400.0
2014-07-01 13:40:00,72.74,72.74,72.62,72.63,10100.0,65.3009,65.3009,65.1931,65.2021,10100.0
2014-07-01 13:50:00,72.66,72.66,72.49,72.5,11900.0,65.229,65.229,65.0764,65.0854,11900.0
2014-07-01 14:00:00,72.51,72.52,72.39,72.45,57600.0,65.0944,65.1034,64.9867,65.0405,57600.0
2014-07-01 14:10:00,72.45,72.48,72.42,72.48,9000.0,65.0405,65.0675,65.0136,65.0675,9000.0
2014-07-01 14:20:00,72.5,72.51,72.36,72.36,8600.0,65.0854,65.0944,64.9597,64.9597,8600.0
2014-07-01 14:30:00,72.36,72.45,72.36,72.44,7500.0,64.9597,65.0405,64.9597,65.0315,7500.0
2014-07-01 14:40:00,72.43,72.43,72.36,72.36,6400.0,65.0226,65.0226,64.9597,64.9597,6400.0
2014-07-01 14:50:00,72.37,72.4,72.36,72.37,7600.0,64.9687,64.9956,64.9597,64.9687,7600.0
2014-07-01 15:00:00,72.38,72.5,72.37,72.5,11300.0,64.9777,65.0854,64.9687,65.0854,11300.0
2014-07-01 15:10:00,72.48,72.53,72.47,72.53,12600.0,65.0675,65.1123,65.0585,65.1123,12600.0
2014-07-01 15:20:00,72.55,72.61,72.54,72.61,24500.0,65.1303,65.1842,65.1213,65.1842,24500.0
2014-07-01 15:30:00,72.6,72.62,72.6,72.62,11700.0,65.1752,65.1931,65.1752,65.1931,11700.0
2014-07-01 15:40:00,72.62,72.62,72.51,72.58,41200.0,65.1931,65.1931,65.0944,65.1572,41200.0
2014-07-01 15:50:00,72.58,72.58,72.36,72.37,65100.0,65.1572,65.1572,64.9597,64.9687,65100.0
2014-07-02 09:30:00,72.39,72.7,72.08,72.54,12000.0,64.9867,65.265,64.7084,65.1213,12000.0
2014-07-02 09:40:00,72.53,72.53,72.39,72.52,6900.0,65.1123,65.1123,64.9867,65.1034,6900.0
2014-07-02 09:50:00,72.52,72.63,72.46,72.62,12500.0,65.1034,65.2021,65.0495,65.1931,12500.0
2014-07-02 10:00:00,72.64,72.65,72.48,72.48,8100.0,65.2111,65.2201,65.0675,65.0675,8100.0
2014-07-02 10:10:00,72.51,72.52,72.32,72.42,10600.0,65.0944,65.1034,64.9238,65.0136,10600.0
2014-07-02 10:20:00,72.41,72.53,72.41,72.42,5100.0,65.0046,65.1123,65.0046,65.0136,5100.0
2014-07-02 10:30:00,72.4,72.4,72.25,72.27,6000.0,64.9956,64.9956,64.861,64.8789,6000.0
2014-07-02 10:40:00,72.26,72.37,72.25,72.29,6700.0,64.8699,64.9687,64.861,64.8969,6700.0
2014-07-02 10:50:00,72.3,72.32,72.22,72.32,8100.0,64.9059,64.9238,64.834,64.9238,8100.0
2014-07-02 11:00:00,72.3,72.4,72.24,72.28,8600.0,64.9059,64.9956,64.852,64.8879,8600.0
2014-07-02 11:10:00,72.28,72.31,72.25,72.27,4100.0,64.8879,64.9148,64.861,64.8789,4100.0
2014-07-02 11:20:00,72.28,72.3,72.23,72.28,6700.0,64.8879,64.9059,64.843,64.8879,6700.0
2014-07-02 11:30:00,72.31,72.39,72.28,72.34,11800.0,64.9148,64.9867,64.8879,64.9418,11800.0
2014-07-02 11:40:00,72.35,72.38,72.3,72.31,2500.0,64.9507,64.9777,64.9059,64.9148,2500.0
2014-07-02 11:50:00,72.31,72.35,72.23,72.23,4800.0,64.9148,64.9507,64.843,64.843,4800.0
2014-07-02 12:00:00,72.25,72.3,72.21,72.29,3200.0,64.861,64.9059,64.8251,64.8969,3200.0
2014-07-02 12:10:00,72.28,72.3,72.25,72.26,2500.0,64.8879,64.9059,64.861,64.8699,2500.0
2014-07-02 12:20:00,72.26,72.29,72.21,72.22,6400.0,64.8699,64.8969,64.8251,64.834,6400.0
2014-07-02 12:30:00,72.22,72.28,72.18,72.18,5600.0,64.834,64.8879,64.7981,64.7981,5600.0
2014-07-02 12:40:00,72.19,72.26,72.19,72.23,3900.0,64.8071,64.8699,64.8071,64.843,3900.0
2014-07-02 12:50:00,72.23,72.3,72.2,72.3,4700.0,64.843,64.9059,64.8161,64.9059,4700.0
2014-07-02 13:00:00,72.35,72.35,72.25,72.26,3500.0,64.9507,64.9507,64.861,64.8699,3500.0
2014-07-02 13:10:00,72.25,72.27,72.25,72.27,1700.0,64.861,64.8789,64.861,64.8789,1700.0
2014-07-02 13:20:00,72.27,72.4,72.27,72.4,3700.0,64.8789,64.9956,64.8789,64.9956,3700.0
2014-07-02 13:30:00,72.39,72.4,72.25,72.25,4600.0,64.9867,64.9956,64.861,64.861,4600.0
2014-07-02 13:40:00,72.24,72.32,72.24,72.31,3100.0,64.852,64.9238,64.852,64.9148,3100.0
2014-07-02 13:50:00,72.29,72.3,72.25,72.26,3900.0,64.8969,64.9059,64.861,64.8699,3900.0
2014-07-02 14:00:00,72.25,72.29,72.25,72.28,3600.0,64.861,64.8969,64.861,64.8879,3600.0
2014-07-02 14:10:00,72.27,72.3,72.25,72.3,4500.0,64.8789,64.9059,64.861,64.9059,4500.0
2014-07-02 14:20:00,72.31,72.34,72.25,72.29,5800.0,64.9148,64.9418,64.861,64.8969,5800.0
2014-07-02 14:30:00,72.29,72.4,72.29,72.34,6500.0,64.8969,64.9956,64.8969,64.9418,6500.0
2014-07-02 14:40:00,72.34,72.4,72.34,72.34,6500.0,64.9418,64.9956,64.9418,64.9418,6500.0
2014-07-02 14:50:00,72.37,72.37,72.35,72.36,5800.0,64.9687,64.9687,64.9507,64.9597,5800.0
2014-07-02 15:00:00,72.37,72.4,72.37,72.4,9600.0,64.9687,64.9956,64.9687,64.9956,9600.0
2014-07-02 15:10:00,72.39,72.4,72.36,72.36,6800.0,64.9867,64.9956,64.9597,64.9597,6800.0
2014-07-02 15:20:00,72.37,72.39,72.32,72.32,5600.0,64.9687,64.9867,64.9238,64.9238,5600.0
2014-07-02 15:30:00,72.32,72.36,72.27,72.27,14900.0,64.9238,64.9597,64.8789,64.8789,14900.0
2014-07-02 15:40:00,72.27,72.29,72.21,72.26,26900.0,64.8789,64.8969,64.8251,64.8699,26900.0
2014-07-02 15:50:00,72.28,72.32,72.25,72.29,35300.0,64.8879,64.9238,64.861,64.8969,35300.0
2014-07-03 09:30:00,72.45,72.79,72.45,72.62,8900.0,65.0405,65.3457,65.0405,65.1931,8900.0
2014-07-03 09:40:00,72.71,72.78,72.49,72.55,5300.0,65.2739,65.3368,65.0764,65.1303,5300.0
2014-07-03 09:50:00,72.59,72.63,72.53,72.58,6300.0,65.1662,65.2021,65.1123,65.1572,6300.0
2014-07-03 10:00:00,72.57,72.57,72.39,72.41,9200.0,65.1482,65.1482,64.9867,65.0046,9200.0
2014-07-03 10:10:00,72.46,72.5,72.43,72.49,3100.0,65.0495,65.0854,65.0226,65.0764,3100.0
2014-07-03 10:20:00,72.5,72.54,72.47,72.54,4600.0,65.0854,65.1213,65.0585,65.1213,4600.0
2014-07-03 10:30:00,72.51,72.54,72.39,72.43,11900.0,65.0944,65.1213,64.9867,65.0226,11900.0
2014-07-03 10:40:00,72.43,72.56,72.43,72.56,3200.0,65.0226,65.1393,65.0226,65.1393,3200.0
2014-07-03 10:50:00,72.58,72.63,72.55,72.56,5000.0,65.1572,65.2021,65.1303,65.1393,5000.0
2014-07-03 11:00:00,72.58,72.64,72.55,72.63,6900.0,65.1572,65.2111,65.1303,65.2021,6900.0
2014-07-03 11:10:00,72.64,72.7,72.53,72.56,30700.0,65.2111,65.265,65.1123,65.1393,30700.0
2014-07-03 11:20:00,72.56,72.71,72.56,72.67,54400.0,65.1393,65.2739,65.1393,65.238,54400.0
2014-07-03 11:30:00,72.69,72.7,72.63,72.68,12500.0,65.256,65.265,65.2021,65.247,12500.0
2014-07-03 11:40:00,72.71,72.85,72.67,72.85,13600.0,65.2739,65.3996,65.238,65.3996,13600.0
2014-07-03 11:50:00,72.85,72.91,72.85,72.9,4200.0,65.3996,65.4535,65.3996,65.4445,4200.0
2014-07-03 12:00:00,72.9,72.9,72.76,72.81,7600.0,65.4445,65.4445,65.3188,65.3637,7600.0
2014-07-03 12:10:00,72.82,72.95,72.78,72.78,42800.0,65.3727,65.4894,65.3368,65.3368,42800.0
2014-07-03 12:20:00,72.8,72.8,72.69,72.7,10700.0,65.3547,65.3547,65.256,65.265,10700.0
2014-07-03 12:30:00,72.71,72.81,72.69,72.8,11000.0,65.2739,65.3637,65.256,65.3547,11000.0
2014-07-03 12:40:00,72.81,72.83,72.75,72.83,18700.0,65.3637,65.3817,65.3098,65.3817,18700.0
2014-07-03 12:50:00,72.83,72.87,72.65,72.69,49200.0,65.3817,65.4176,65.2201,65.256,49200.0
2014-07-07 09:30:00,72.62,72.62,72.24,72.34,10500.0,65.1931,65.1931,64.852,64.9418,10500.0
2014-07-07 09:40:00,72.32,72.42,72.2,72.22,16300.0,64.9238,65.0136,64.8161,64.834,16300.0
2014-07-07 09:50:00,72.22,72.3,72.12,72.12,5600.0,64.834,64.9059,64.7443,64.7443,5600.0
2014-07-07 10:00:00,72.12,72.14,72.03,72.03,6200.0,64.7443,64.7622,64.6635,64.6635,6200.0
2014-07-07 10:10:00,72.04,72.15,72.01,72.12,7900.0,64.6724,64.7712,64.6455,64.7443,7900.0
2014-07-07 10:20:00,72.12,72.16,72.06,72.06,6700.0,64.7443,64.7802,64.6904,64.6904,6700.0
2014-07-07 10:30:00,72.06,72.1,72.0,72.06,8300.0,64.6904,64.7263,64.6365,64.6904,8300.0
2014-07-07 10:40:00,72.1,72.24,72.07,72.21,11100.0,64.7263,64.852,64.6994,64.8251,11100.0
2014-07-07 10:50:00,72.17,72.2,72.1,72.2,9700.0,64.7892,64.8161,64.7263,64.8161,9700.0
2014-07-07 11:00:00,72.23,72.3,72.16,72.23,11000.0,64.843,64.9059,64.7802,64.843,11000.0
2014-07-07 11:10:00,72.27,72.34,72.26,72.29,4400.0,64.8789,64.9418,64.8699,64.8969,4400.0
2014-07-07 11:20:00,72.27,72.4,72.27,72.38,5400.0,64.8789,64.9956,64.8789,64.9777,5400.0
2014-07-07 11:30:00,72.37,72.41,72.36,72.39,2200.0,64.9687,65.0046,64.9597,64.9867,2200.0
2014-07-07 11:40:00,72.4,72.4,72.36,72.4,1600.0,64.9956,64.9956,64.9597,64.9956,1600.0
2014-07-07 11:50:00,72.4,72.51,72.4,72.51,6000.0,64.9956,65.0944,64.9956,65.0944,6000.0
2014-07-07 12:00:00,72.51,72.58,72.46,72.46,12900.0,65.0944,65.1572,65.0495,65.0495,12900.0
2014-07-07 12:10:00,72.45,72.48,72.43,72.46,6200.0,65.0405,65.0675,65.0226,65.0495,6200.0
2014-07-07 12:20:00,72.46,72.47,72.43,72.47,5200.0,65.0495,65.0585,65.0226,65.0585,5200.0
2014-07-07 12:30:00,72.44,72.47,72.43,72.43,2200.0,65.0315,65.0585,65.0226,65.0226,2200.0
2014-07-07 12:40:00,72.45,72.47,72.4,72.41,4300.0,65.0405,65.0585,64.9956,65.0046,4300.0
2014-07-07 12:50:00,72.39,72.41,72.37,72.4,28300.0,64.9867,65.0046,64.9687,64.9956,28300.0
2014-07-07 13:00:00,72.4,72.46,72.39,72.46,4500.0,64.9956,65.0495,64.9867,65.0495,4500.0
2014-07-07 13:10:00,72.44,72.45,72.4,72.42,1700.0,65.0315,65.0405,64.9956,65.0136,1700.0
2014-07-07 13:20:00,72.43,72.49,72.42,72.45,7000.0,65.0226,65.0764,65.0136,65.0405,7000.0
2014-07-07 13:30:00,72.45,72.52,72.44,72.52,2800.0,65.0405,65.1034,65.0315,65.1034,2800.0
2014-07-07 13:40:00,72.53,72.68,72.51,72.68,3900.0,65.1123,65.247,65.0944,65.247,3900.0
2014-07-07 13:50:00,72.68,72.7,72.67,72.69,4500.0,65.247,65.265,65.238,65.256,4500.0
2014-07-07 14:00:00,72.69,72.7,72.66,72.67,5400.0,65.256,65.265,65.229,65.238,5400.0
2014-07-07 14:10:00,72.67,72.74,72.66,72.72,3700.0,65.238,65.3009,65.229,65.2829,3700.0
2014-07-07 14:20:00,72.7,72.72,72.68,72.71,3100.0,65.265,65.2829,65.247,65.2739,3100.0
2014-07-07 14:30:00,72.68,72.69,72.61,72.61,30500.0,65.247,65.256,65.1842,65.1842,30500.0
2014-07-07 14:40:00,72.61,72.65,72.6,72.63,4700.0,65.1842,65.2201,65.1752,65.2021,4700.0
2014-07-07 14:50:00,72.62,72.69,72.58,72.68,5400.0,65.1931,65.256,65.1572,65.247,5400.0
2014-07-07 15:00:00,72.69,72.76,72.67,72.75,10200.0,65.256,65.3188,65.238,65.3098,10200.0
2014-07-07 15:10:00,72.74,72.8,72.74,72.74,10400.0,65.3009,65.3547,65.3009,65.3009,10400.0
2014-07-07 15:20:00,72.74,72.75,72.7,72.71,6000.0,65.3009,65.3098,65.265,65.2739,6000.0
2014-07-07 15:30:00,72.72,72.73,72.67,72.68,6400.0,65.2829,65.2919,65.238,65.247,6400.0
2014-07-07 15:40:00,72.69,72.72,72.64,72.69,10300.0,65.256,65.2829,65.2111,65.256,10300.0
2014-07-07 15:50:00,72.69,72.86,72.68,72.85,74200.0,65.256,65.4086,65.247,65.3996,74200.0
2014-07-08 09:30:00,72.82,72.84,72.57,72.65,5300.0,65.3727,65.3906,65.1482,65.2201,5300.0
2014-07-08 09:40:00,72.6,72.76,72.6,72.68,10500.0,65.1752,65.3188,65.1752,65.247,10500.0
2014-07-08 09:50:00,72.66,72.97,72.66,72.97,10700.0,65.229,65.5073,65.229,65.5073,10700.0
2014-07-08 10:00:00,72.93,72.93,72.8,72.89,14100.0,65.4714,65.4714,65.3547,65.4355,14100.0
2014-07-08 10:10:00,72.89,72.95,72.78,72.8,25600.0,65.4355,65.4894,65.3368,65.3547,25600.0
2014-07-08 10:20:00,72.8,72.81,72.73,72.76,6800.0,65.3547,65.3637,65.2919,65.3188,6800.0
2014-07-08 10:30:00,72.76,72.76,72.58,72.67,3100.0,65.3188,65.3188,65.1572,65.238,3100.0
2014-07-08 10:40:00,72.66,72.71,72.62,72.69,6100.0,65.229,65.2739,65.1931,65.256,6100.0
2014-07-08 10:50:00,72.69,72.7,72.59,72.61,4700.0,65.256,65.265,65.1662,65.1842,4700.0
2014-07-08 11:00:00,72.62,72.65,72.53,72.64,6900.0,65.1931,65.2201,65.1123,65.2111,6900.0
2014-07-08 11:10:00,72.64,72.66,72.54,72.57,4300.0,65.2111,65.229,65.1213,65.1482,4300.0
2014-07-08 11:20:00,72.59,72.6,72.43,72.48,17600.0,65.1662,65.1752,65.0226,65.0675,17600.0
2014-07-08 11:30:00,72.46,72.69,72.46,72.69,8700.0,65.0495,65.256,65.0495,65.256,8700.0
2014-07-08 11:40:00,72.69,72.75,72.64,72.72,8700.0,65.256,65.3098,65.2111,65.2829,8700.0
2014-07-08 11:50:00,72.76,72.76,72.66,72.71,7900.0,65.3188,65.3188,65.229,65.2739,7900.0
2014-07-08 12:00:00,72.73,72.77,72.69,72.71,5800.0,65.2919,65.3278,65.256,65.2739,5800.0
2014-07-08 12:10:00,72.71,72.73,72.67,72.71,5500.0,65.2739,65.2919,65.238,65.2739,5500.0
2014-07-08 12:20:00,72.69,72.76,72.67,72.72,3700.0,65.256,65.3188,65.238,65.2829,3700.0
2014-07-08 12:30:00,72.75,72.8,72.72,72.72,3400.0,65.3098,65.3547,65.2829,65.2829,3400.0
2014-07-08 12:40:00,72.72,72.74,72.7,72.71,3900.0,65.2829,65.3009,65.265,65.2739,3900.0
2014-07-08 12:50:00,72.73,72.83,72.73,72.75,4200.0,65.2919,65.3817,65.2919,65.3098,4200.0
2014-07-08 13:00:00,72.74,72.75,72.65,72.65,3600.0,65.3009,65.3098,65.2201,65.2201,3600.0
2014-07-08 13:10:00,72.68,72.79,72.68,72.79,4200.0,65.247,65.3457,65.247,65.3457,4200.0
2014-07-08 13:20:00,72.8,72.83,72.79,72.79,3800.0,65.3547,65.3817,65.3457,65.3457,3800.0
2014-07-08 13:30:00,72.8,72.84,72.78,72.81,4900.0,65.3547,65.3906,65.3368,65.3637,4900.0
2014-07-08 13:40:00,72.79,72.87,72.79,72.83,9100.0,65.3457,65.4176,65.3457,65.3817,9100.0
2014-07-08 13:50:00,72.84,72.89,72.84,72.84,4700.0,65.3906,65.4355,65.3906,65.3906,4700.0
2014-07-08 14:00:00,72.84,72.84,72.76,72.76,2700.0,65.3906,65.3906,65.3188,65.3188,2700.0
2014-07-08 14:10:00,72.79,72.79,72.68,72.7,3400.0,65.3457,65.3457,65.247,65.265,3400.0
2014-07-08 14:20:00,72.69,72.76,72.68,72.7,3900.0,65.256,65.3188,65.247,65.265,3900.0
2014-07-08 14:30:00,72.72,72.72,72.66,72.69,4200.0,65.2829,65.2829,65.229,65.256,4200.0
2014-07-08 14:40:00,72.68,72.73,72.61,72.61,6800.0,65.247,65.2919,65.1842,65.1842,6800.0
2014-07-08 14:50:00,72.62,72.62,72.57,72.6,3500.0,65.1931,65.1931,65.1482,65.1752,3500.0
2014-07-08 15:00:00,72.62,72.62,72.49,72.6,9000.0,65.1931,65.1931,65.0764,65.1752,9000.0
2014-07-08 15:10:00,72.59,72.68,72.55,72.64,6500.0,65.1662,65.247,65.1303,65.2111,6500.0
2014-07-08 15:20:00,72.66,72.66,72.59,72.59,8100.0,65.229,65.229,65.1662,65.1662,8100.0
2014-07-08 15:30:00,72.59,72.63,72.56,72.61,12600.0,65.1662,65.2021,65.1393,65.1842,12600.0
2014-07-08 15:40:00,72.64,72.71,72.6,72.69,22000.0,65.2111,65.2739,65.1752,65.256,22000.0
2014-07-08 15:50:00,72.7,72.7,72.62,72.67,59200.0,65.265,65.265,65.1931,65.238,59200.0
2014-07-09 09:30:00,72.76,72.99,72.75,72.99,5700.0,65.3188,65.5253,65.3098,65.5253,5700.0
2014-07-09 09:40:00,73.01,73.21,72.91,72.96,12000.0,65.5432,65.7228,65.4535,65.4984,12000.0
2014-07-09 09:50:00,73.0,73.03,72.91,72.93,12900.0,65.5343,65.5612,65.4535,65.4714,12900.0
2014-07-09 10:00:00,72.91,73.03,72.9,73.03,4400.0,65.4535,65.5612,65.4445,65.5612,4400.0
2014-07-09 10:10:00,72.99,73.02,72.95,72.98,6100.0,65.5253,65.5522,65.4894,65.5163,6100.0
2014-07-09 10:20:00,72.93,73.06,72.91,72.99,3700.0,65.4714,65.5881,65.4535,65.5253,3700.0
2014-07-09 10:30:00,72.97,73.04,72.94,73.03,3600.0,65.5073,65.5702,65.4804,65.5612,3600.0
2014-07-09 10:40:00,73.02,73.14,73.01,73.11,5300.0,65.5522,65.66,65.5432,65.633,5300.0
2014-07-09 10:50:00,73.1,73.1,72.99,73.0,3300.0,65.624,65.624,65.5253,65.5343,3300.0
2014-07-09 11:00:00,72.96,72.97,72.9,72.91,1500.0,65.4984,65.5073,65.4445,65.4535,1500.0
2014-07-09 11:10:00,72.91,72.99,72.81,72.95,9000.0,65.4535,65.5253,65.3637,65.4894,9000.0
2014-07-09 11:20:00,72.93,73.05,72.93,73.05,4000.0,65.4714,65.5792,65.4714,65.5792,4000.0
2014-07-09 11:30:00,73.04,73.04,72.94,72.99,8000.0,65.5702,65.5702,65.4804,65.5253,8000.0
2014-07-09 11:40:00,73.02,73.03,72.98,72.98,2800.0,65.5522,65.5612,65.5163,65.5163,2800.0
2014-07-09 11:50:00,72.97,73.05,72.95,73.02,6800.0,65.5073,65.5792,65.4894,65.5522,6800.0
2014-07-09 12:00:00,73.0,73.0,72.94,72.95,1700.0,65.5343,65.5343,65.4804,65.4894,1700.0
2014-07-09 12:10:00,72.97,72.98,72.93,72.95,4200.0,65.5073,65.5163,65.4714,65.4894,4200.0
2014-07-09 12:20:00,72.94,73.04,72.93,72.99,6100.0,65.4804,65.5702,65.4714,65.5253,6100.0
2014-07-09 12:30:00,73.02,73.06,72.99,73.04,7100.0,65.5522,65.5881,65.5253,65.5702,7100.0
2014-07-09 12:40:00,73.04,73.06,73.01,73.05,4500.0,65.5702,65.5881,65.5432,65.5792,4500.0
2014-07-09 12:50:00,73.03,73.04,73.01,73.03,3000.0,65.5612,65.5702,65.5432,65.5612,3000.0
2014-07-09 13:00:00,73.03,73.06,73.02,73.06,2800.0,65.5612,65.5881,65.5522,65.5881,2800.0
2014-07-09 13:10:00,73.04,73.06,73.02,73.05,1600.0,65.5702,65.5881,65.5522,65.5792,1600.0
2014-07-09 13:20:00,73.05,73.05,73.01,73.01,2400.0,65.5792,65.5792,65.5432,65.5432,2400.0
2014-07-09 13:30:00,73.03,73.1,72.99,73.09,9500.0,65.5612,65.624,65.5253,65.6151,9500.0
2014-07-09 13:40:00,73.1,73.15,73.09,73.15,6100.0,65.624,65.6689,65.6151,65.6689,6100.0
2014-07-09 13:50:00,73.15,73.15,73.11,73.11,3200.0,65.6689,65.6689,65.633,65.633,3200.0
2014-07-09 14:00:00,73.08,73.1,72.9,73.0,11200.0,65.6061,65.624,65.4445,65.5343,11200.0
2014-07-09 14:10:00,73.03,73.3,73.0,73.23,5200.0,65.5612,65.8036,65.5343,65.7407,5200.0
2014-07-09 14:20:00,73.23,73.25,73.16,73.17,6300.0,65.7407,65.7587,65.6779,65.6869,6300.0
2014-07-09 14:30:00,73.2,73.2,73.13,73.13,5000.0,65.7138,65.7138,65.651,65.651,5000.0
2014-07-09 14:40:00,73.15,73.21,73.14,73.17,7300.0,65.6689,65.7228,65.66,65.6869,7300.0
2014-07-09 14:50:00,73.18,73.19,73.16,73.17,2900.0,65.6959,65.7048,65.6779,65.6869,2900.0
2014-07-09 15:00:00,73.17,73.26,73.15,73.26,8600.0,65.6869,65.7677,65.6689,65.7677,8600.0
2014-07-09 15:10:00,73.25,73.26,73.11,73.11,5200.0,65.7587,65.7677,65.633,65.633,5200.0
2014-07-09 15:20:00,73.13,73.14,73.06,73.08,18300.0,65.651,65.66,65.5881,65.6061,18300.0
2014-07-09 15:30:00,73.08,73.12,73.01,73.12,12700.0,65.6061,65.642,65.5432,65.642,12700.0
2014-07-09 15:40:00,73.13,73.14,73.0,73.0,12100.0,65.651,65.66,65.5343,65.5343,12100.0
2014-07-09 15:50:00,73.0,73.16,72.97,73.15,69200.0,65.5343,65.6779,65.5073,65.6689,69200.0
2014-07-10 09:30:00,72.41,72.69,72.0,72.68,8500.0,65.0046,65.256,64.6365,65.247,8500.0
2014-07-10 09:40:00,72.62,72.83,72.53,72.78,15900.0,65.1931,65.3817,65.1123,65.3368,15900.0
2014-07-10 09:50:00,72.81,73.05,72.72,72.72,22800.0,65.3637,65.5792,65.2829,65.2829,22800.0
2014-07-10 10:00:00,72.74,72.99,72.74,72.94,9500.0,65.3009,65.5253,65.3009,65.4804,9500.0
2014-07-10 10:10:00,72.89,72.97,72.68,72.69,7000.0,65.4355,65.5073,65.247,65.256,7000.0
2014-07-10 10:20:00,72.76,72.81,72.7,72.81,14600.0,65.3188,65.3637,65.265,65.3637,14600.0
2014-07-10 10:30:00,72.81,72.89,72.71,72.8,12500.0,65.3637,65.4355,65.2739,65.3547,12500.0
2014-07-10 10:40:00,72.83,72.97,72.75,72.97,13300.0,65.3817,65.5073,65.3098,65.5073,13300.0
2014-07-10 10:50:00,72.97,73.13,72.97,73.13,11000.0,65.5073,65.651,65.5073,65.651,11000.0
2014-07-10 11:00:00,73.13,73.2,73.09,73.13,11700.0,65.651,65.7138,65.6151,65.651,11700.0
2014-07-10 11:10:00,73.15,73.21,73.13,73.18,7300.0,65.6689,65.7228,65.651,65.6959,7300.0
2014-07-10 11:20:00,73.12,73.14,73.02,73.05,7000.0,65.642,65.66,65.5522,65.5792,7000.0
2014-07-10 11:30:00,73.02,73.06,72.99,73.06,4900.0,65.5522,65.5881,65.5253,65.5881,4900.0
2014-07-10 11:40:00,73.04,73.06,72.89,73.03,11800.0,65.5702,65.5881,65.4355,65.5612,11800.0
2014-07-10 11:50:00,73.03,73.15,73.03,73.15,5000.0,65.5612,65.6689,65.5612,65.6689,5000.0
2014-07-10 12:00:00,73.14,73.24,73.11,73.22,11600.0,65.66,65.7497,65.633,65.7318,11600.0
2014-07-10 12:10:00,73.2,73.33,73.2,73.3,7700.0,65.7138,65.8305,65.7138,65.8036,7700.0
2014-07-10 12:20:00,73.3,73.39,73.29,73.35,4700.0,65.8036,65.8844,65.7946,65.8485,4700.0
2014-07-10 12:30:00,73.36,73.39,73.31,73.31,5000.0,65.8575,65.8844,65.8126,65.8126,5000.0
2014-07-10 12:40:00,73.32,73.32,73.24,73.24,4100.0,65.8215,65.8215,65.7497,65.7497,4100.0
2014-07-10 12:50:00,73.25,73.26,73.22,73.22,5400.0,65.7587,65.7677,65.7318,65.7318,5400.0
2014-07-10 13:00:00,73.23,73.33,73.21,73.33,6000.0,65.7407,65.8305,65.7228,65.8305,6000.0
2014-07-10 13:10:00,73.31,73.33,73.29,73.31,10000.0,65.8126,65.8305,65.7946,65.8126,10000.0
2014-07-10 13:20:00,73.3,73.53,73.3,73.53,11900.0,65.8036,66.0101,65.8036,66.0101,11900.0
2014-07-10 13:30:00,73.54,73.61,73.54,73.61,16300.0,66.019,66.0819,66.019,66.0819,16300.0
2014-07-10 13:40:00,73.6,73.66,73.55,73.55,6200.0,66.0729,66.1268,66.028,66.028,6200.0
2014-07-10 13:50:00,73.53,73.56,73.53,73.53,4500.0,66.0101,66.037,66.0101,66.0101,4500.0
2014-07-10 14:00:00,73.53,73.55,73.49,73.49,11500.0,66.0101,66.028,65.9742,65.9742,11500.0
2014-07-10 14:10:00,73.51,73.54,73.49,73.51,6200.0,65.9921,66.019,65.9742,65.9921,6200.0
2014-07-10 14:20:00,73.51,73.6,73.51,73.58,10700.0,65.9921,66.0729,65.9921,66.055,10700.0
2014-07-10 14:30:00,73.58,73.59,73.49,73.53,9700.0,66.055,66.0639,65.9742,66.0101,9700.0
2014-07-10 14:40:00,73.51,73.54,73.39,73.41,17000.0,65.9921,66.019,65.8844,65.9023,17000.0
2014-07-10 14:50:00,73.42,73.45,73.37,73.37,9500.0,65.9113,65.9382,65.8664,65.8664,9500.0
2014-07-10 15:00:00,73.39,73.41,73.35,73.36,14600.0,65.8844,65.9023,65.8485,65.8575,14600.0
2014-07-10 15:10:00,73.34,73.36,73.29,73.35,8700.0,65.8395,65.8575,65.7946,65.8485,8700.0
2014-07-10 15:20:00,73.35,73.43,73.28,73.41,10400.0,65.8485,65.9203,65.7856,65.9023,10400.0
2014-07-10 15:30:00,73.4,73.4,73.33,73.35,11000.0,65.8934,65.8934,65.8305,65.8485,11000.0
2014-07-10 15:40:00,73.34,73.37,73.32,73.34,17500.0,65.8395,65.8664,65.8215,65.8395,17500.0
2014-07-10 15:50:00,73.35,73.43,73.3,73.4,45400.0,65.8485,65.9203,65.8036,65.8934,45400.0
2014-07-11 09:30:00,73.24,73.37,72.93,73.12,7600.0,65.7497,65.8664,65.4714,65.642,7600.0
2014-07-11 09:40:00,73.08,73.14,72.83,72.84,5500.0,65.6061,65.66,65.3817,65.3906,5500.0
2014-07-11 09:50:00,72.91,73.0,72.83,72.86,9400.0,65.4535,65.5343,65.3817,65.4086,9400.0
2014-07-11 10:00:00,72.84,73.19,72.8,73.19,16600.0,65.3906,65.7048,65.3547,65.7048,16600.0
2014-07-11 10:10:00,73.19,73.29,73.15,73.29,11900.0,65.7048,65.7946,65.6689,65.7946,11900.0
2014-07-11 10:20:00,73.32,73.38,73.22,73.27,26300.0,65.8215,65.8754,65.7318,65.7767,26300.0
2014-07-11 10:30:00,73.27,73.32,73.19,73.19,23100.0,65.7767,65.8215,65.7048,65.7048,23100.0
2014-07-11 10:40:00,73.22,73.24,73.14,73.18,9000.0,65.7318,65.7497,65.66,65.6959,9000.0
2014-07-11 10:50:00,73.19,73.27,73.09,73.11,8100.0,65.7048,65.7767,65.6151,65.633,8100.0
2014-07-11 11:00:00,73.12,73.28,73.11,73.27,8800.0,65.642,65.7856,65.633,65.7767,8800.0
2014-07-11 11:10:00,73.23,73.24,73.14,73.18,4800.0,65.7407,65.7497,65.66,65.6959,4800.0
2014-07-11 11:20:00,73.18,73.21,73.11,73.16,4300.0,65.6959,65.7228,65.633,65.6779,4300.0
2014-07-11 11:30:00,73.17,73.24,73.14,73.17,5700.0,65.6869,65.7497,65.66,65.6869,5700.0
2014-07-11 11:40:00,73.14,73.22,73.11,73.11,5300.0,65.66,65.7318,65.633,65.633,5300.0
2014-07-11 11:50:00,73.11,73.14,73.0,73.05,21400.0,65.633,65.66,65.5343,65.5792,21400.0
2014-07-11 12:00:00,73.01,73.1,72.96,73.0,16100.0,65.5432,65.624,65.4984,65.5343,16100.0
2014-07-11 12:10:00,73.0,73.01,72.88,72.96,6400.0,65.5343,65.5432,65.4265,65.4984,6400.0
2014-07-11 12:20:00,72.94,72.98,72.88,72.9,9200.0,65.4804,65.5163,65.4265,65.4445,9200.0
2014-07-11 12:30:00,72.89,72.89,72.8,72.86,7900.0,65.4355,65.4355,65.3547,65.4086,7900.0
2014-07-11 12:40:00,72.87,72.92,72.87,72.91,4300.0,65.4176,65.4625,65.4176,65.4535,4300.0
2014-07-11 12:50:00,72.91,73.01,72.91,72.99,9200.0,65.4535,65.5432,65.4535,65.5253,9200.0
2014-07-11 13:00:00,72.98,73.06,72.98,72.98,2700.0,65.5163,65.5881,65.5163,65.5163,2700.0
2014-07-11 13:10:00,73.01,73.02,72.97,73.0,4200.0,65.5432,65.5522,65.5073,65.5343,4200.0
2014-07-11 13:20:00,72.98,73.03,72.97,73.0,3000.0,65.5163,65.5612,65.5073,65.5343,3000.0
2014-07-11 13:30:00,73.01,73.01,72.97,72.97,22800.0,65.5432,65.5432,65.5073,65.5073,22800.0
2014-07-11 13:40:00,72.97,73.0,72.96,72.96,5900.0,65.5073,65.5343,65.4984,65.4984,5900.0
2014-07-11 13:50:00,72.98,73.0,72.95,72.98,2200.0,65.5163,65.5343,65.4894,65.5163,2200.0
2014-07-11 14:00:00,72.99,72.99,72.95,72.95,16000.0,65.5253,65.5253,65.4894,65.4894,16000.0
2014-07-11 14:10:00,72.95,72.98,72.94,72.94,5100.0,65.4894,65.5163,65.4804,65.4804,5100.0
2014-07-11 14:20:00,72.96,72.97,72.92,72.96,6300.0,65.4984,65.5073,65.4625,65.4984,6300.0
2014-07-11 14:30:00,72.96,73.06,72.95,73.06,6200.0,65.4984,65.5881,65.4894,65.5881,6200.0
2014-07-11 14:40:00,73.05,73.09,73.04,73.06,5900.0,65.5792,65.6151,65.5702,65.5881,5900.0
2014-07-11 14:50:00,73.06,73.09,73.06,73.07,4200.0,65.5881,65.6151,65.5881,65.5971,4200.0
2014-07-11 15:00:00,73.06,73.21,73.06,73.21,8500.0,65.5881,65.7228,65.5881,65.7228,8500.0
2014-07-11 15:10:00,73.21,73.25,73.2,73.25,6800.0,65.7228,65.7587,65.7138,65.7587,6800.0
2014-07-11 15:20:00,73.25,73.28,73.19,73.24,10000.0,65.7587,65.7856,65.7048,65.7497,10000.0
2014-07-11 15:30:00,73.23,73.36,73.23,73.34,8200.0,65.7407,65.8575,65.7407,65.8395,8200.0
2014-07-11 15:40:00,73.36,73.36,73.28,73.32,16600.0,65.8575,65.8575,65.7856,65.8215,16600.0
2014-07-11 15:50:00,73.34,73.36,73.29,73.34,39000.0,65.8395,65.8575,65.7946,65.8395,39000.0
2014-07-14 09:30:00,73.71,73.93,73.71,73.8,3400.0,66.1717,66.3692,66.1717,66.2525,3400.0
2014-07-14 09:40:00,73.7,73.85,73.62,73.72,3400.0,66.1627,66.2973,66.0909,66.1806,3400.0
2014-07-14 09:50:00,73.69,73.7,73.65,73.68,2100.0,66.1537,66.1627,66.1178,66.1447,2100.0
2014-07-14 10:00:00,73.67,73.78,73.64,73.71,5400.0,66.1357,66.2345,66.1088,66.1717,5400.0
2014-07-14 10:10:00,73.67,73.78,73.66,73.71,3300.0,66.1357,66.2345,66.1268,66.1717,3300.0
2014-07-14 10:20:00,73.74,73.78,73.71,73.74,2600.0,66.1986,66.2345,66.1717,66.1986,2600.0
2014-07-14 10:30:00,73.72,73.77,73.67,73.7,1700.0,66.1806,66.2255,66.1357,66.1627,1700.0
2014-07-14 10:40:00,73.7,73.78,73.67,73.73,9900.0,66.1627,66.2345,66.1357,66.1896,9900.0
2014-07-14 10:50:00,73.75,73.83,73.75,73.79,6000.0,66.2076,66.2794,66.2076,66.2435,6000.0
2014-07-14 11:00:00,73.79,73.79,73.74,73.75,2800.0,66.2435,66.2435,66.1986,66.2076,2800.0
2014-07-14 11:10:00,73.75,73.78,73.74,73.78,4300.0,66.2076,66.2345,66.1986,66.2345,4300.0
2014-07-14 11:20:00,73.77,73.84,73.77,73.84,3700.0,66.2255,66.2884,66.2255,66.2884,3700.0
2014-07-14 11:30:00,73.82,73.84,73.8,73.81,3200.0,66.2704,66.2884,66.2525,66.2614,3200.0
2014-07-14 11:40:00,73.8,73.83,73.8,73.83,3100.0,66.2525,66.2794,66.2525,66.2794,3100.0
2014-07-14 11:50:00,73.82,73.85,73.8,73.81,6000.0,66.2704,66.2973,66.2525,66.2614,6000.0
2014-07-14 12:00:00,73.8,73.81,73.79,73.8,2700.0,66.2525,66.2614,66.2435,66.2525,2700.0
2014-07-14 12:10:00,73.81,73.82,73.75,73.77,7500.0,66.2614,66.2704,66.2076,66.2255,7500.0
2014-07-14 12:20:00,73.77,73.78,73.76,73.76,1100.0,66.2255,66.2345,66.2165,66.2165,1100.0
2014-07-14 12:30:00,73.76,73.8,73.76,73.76,2500.0,66.2165,66.2525,66.2165,66.2165,2500.0
2014-07-14 12:40:00,73.72,73.75,73.64,73.64,3400.0,66.1806,66.2076,66.1088,66.1088,3400.0
2014-07-14 12:50:00,73.65,73.65,73.58,73.65,1600.0,66.1178,66.1178,66.055,66.1178,1600.0
2014-07-14 13:00:00,73.68,73.71,73.65,73.65,1400.0,66.1447,66.1717,66.1178,66.1178,1400.0
2014-07-14 13:10:00,73.63,73.64,73.58,73.58,1800.0,66.0998,66.1088,66.055,66.055,1800.0
2014-07-14 13:20:00,73.58,73.64,73.58,73.63,1700.0,66.055,66.1088,66.055,66.0998,1700.0
2014-07-14 13:30:00,73.63,73.67,73.59,73.59,3200.0,66.0998,66.1357,66.0639,66.0639,3200.0
2014-07-14 13:40:00,73.59,73.61,73.56,73.61,1800.0,66.0639,66.0819,66.037,66.0819,1800.0
2014-07-14 13:50:00,73.57,73.62,73.57,73.58,1300.0,66.046,66.0909,66.046,66.055,1300.0
2014-07-14 14:00:00,73.58,73.64,73.58,73.61,2600.0,66.055,66.1088,66.055,66.0819,2600.0
2014-07-14 14:10:00,73.61,73.62,73.58,73.62,3600.0,66.0819,66.0909,66.055,66.0909,3600.0
2014-07-14 14:20:00,73.6,73.61,73.57,73.59,2600.0,66.0729,66.0819,66.046,66.0639,2600.0
2014-07-14 14:30:00,73.56,73.63,73.55,73.63,3400.0,66.037,66.0998,66.028,66.0998,3400.0
2014-07-14 14:40:00,73.64,73.67,73.63,73.65,2900.0,66.1088,66.1357,66.0998,66.1178,2900.0
2014-07-14 14:50:00,73.63,73.7,73.63,73.68,3200.0,66.0998,66.1627,66.0998,66.1447,3200.0
2014-07-14 15:00:00,73.7,73.7,73.67,73.69,2300.0,66.1627,66.1627,66.1357,66.1537,2300.0
2014-07-14 15:10:00,73.67,73.68,73.6,73.6,3300.0,66.1357,66.1447,66.0729,66.0729,3300.0
2014-07-14 15:20:00,73.6,73.6,73.58,73.58,6200.0,66.0729,66.0729,66.055,66.055,6200.0
2014-07-14 15:30:00,73.58,73.64,73.58,73.64,5300.0,66.055,66.1088,66.055,66.1088,5300.0
2014-07-14 15:40:00,73.63,73.63,73.57,73.61,7700.0,66.0998,66.0998,66.046,66.0819,7700.0
2014-07-14 15:50:00,73.6,73.63,73.56,73.61,22400.0,66.0729,66.0998,66.037,66.0819,22400.0
2014-07-15 09:30:00,73.61,73.64,73.38,73.64,26900.0,66.0819,66.1088,65.8754,66.1088,26900.0
2014-07-15 09:40:00,73.65,73.8,73.59,73.59,9800.0,66.1178,66.2525,66.0639,66.0639,9800.0
2014-07-15 09:50:00,73.57,73.61,73.51,73.56,1900.0,66.046,66.0819,65.9921,66.037,1900.0
2014-07-15 10:00:00,73.63,73.63,73.53,73.63,4400.0,66.0998,66.0998,66.0101,66.0998,4400.0
2014-07-15 10:10:00,73.62,73.69,73.45,73.59,32500.0,66.0909,66.1537,65.9382,66.0639,32500.0
2014-07-15 10:20:00,73.62,73.62,73.52,73.57,4000.0,66.0909,66.0909,66.0011,66.046,4000.0
2014-07-15 10:30:00,73.52,73.59,73.41,73.48,3800.0,66.0011,66.0639,65.9023,65.9652,3800.0
2014-07-15 10:40:00,73.36,73.43,73.21,73.21,4000.0,65.8575,65.9203,65.7228,65.7228,4000.0
2014-07-15 10:50:00,73.21,73.33,73.18,73.28,2900.0,65.7228,65.8305,65.6959,65.7856,2900.0
2014-07-15 11:00:00,73.26,73.29,73.16,73.27,7500.0,65.7677,65.7946,65.6779,65.7767,7500.0
2014-07-15 11:10:00,73.31,73.44,73.31,73.38,3100.0,65.8126,65.9293,65.8126,65.8754,3100.0
2014-07-15 11:20:00,73.41,73.41,73.28,73.31,1800.0,65.9023,65.9023,65.7856,65.8126,1800.0
2014-07-15 11:30:00,73.29,73.49,73.29,73.47,19000.0,65.7946,65.9742,65.7946,65.9562,19000.0
2014-07-15 11:40:00,73.49,73.73,73.48,73.72,32600.0,65.9742,66.1896,65.9652,66.1806,32600.0
2014-07-15 11:50:00,73.72,73.81,73.44,73.44,15700.0,66.1806,66.2614,65.9293,65.9293,15700.0
2014-07-15 12:00:00,73.49,73.66,73.49,73.55,35600.0,65.9742,66.1268,65.9742,66.028,35600.0
2014-07-15 12:10:00,73.56,73.6,73.51,73.56,6000.0,66.037,66.0729,65.9921,66.037,6000.0
2014-07-15 12:20:00,73.57,73.74,73.49,73.63,8400.0,66.046,66.1986,65.9742,66.0998,8400.0
2014-07-15 12:30:00,73.61,73.65,73.57,73.64,600.0,66.0819,66.1178,66.046,66.1088,600.0
2014-07-15 12:40:00,73.67,73.68,73.63,73.64,2700.0,66.1357,66.1447,66.0998,66.1088,2700.0
2014-07-15 12:50:00,73.65,73.65,73.6,73.61,400.0,66.1178,66.1178,66.0729,66.0819,400.0
2014-07-15 13:00:00,73.55,73.66,73.55,73.6,4900.0,66.028,66.1268,66.028,66.0729,4900.0
2014-07-15 13:10:00,73.63,73.79,73.62,73.79,1900.0,66.0998,66.2435,66.0909,66.2435,1900.0
2014-07-15 13:20:00,73.75,73.79,73.7,73.72,2300.0,66.2076,66.2435,66.1627,66.1806,2300.0
2014-07-15 13:30:00,73.74,73.79,73.7,73.77,1300.0,66.1986,66.2435,66.1627,66.2255,1300.0
2014-07-15 13:40:00,73.73,73.77,73.68,73.73,2900.0,66.1896,66.2255,66.1447,66.1896,2900.0
2014-07-15 13:50:00,73.74,73.74,73.66,73.68,3200.0,66.1986,66.1986,66.1268,66.1447,3200.0
2014-07-15 14:00:00,73.69,73.69,73.64,73.68,1500.0,66.1537,66.1537,66.1088,66.1447,1500.0
2014-07-15 14:10:00,73.69,73.8,73.69,73.8,2300.0,66.1537,66.2525,66.1537,66.2525,2300.0
2014-07-15 14:20:00,73.79,73.79,73.72,73.74,2100.0,66.2435,66.2435,66.1806,66.1986,2100.0
2014-07-15 14:30:00,73.76,73.78,73.69,73.69,2800.0,66.2165,66.2345,66.1537,66.1537,2800.0
2014-07-15 14:40:00,73.71,73.8,73.71,73.76,7100.0,66.1717,66.2525,66.1717,66.2165,7100.0
2014-07-15 14:50:00,73.77,73.8,73.75,73.8,2600.0,66.2255,66.2525,66.2076,66.2525,2600.0
2014-07-15 15:00:00,73.79,73.79,73.69,73.69,4900.0,66.2435,66.2435,66.1537,66.1537,4900.0
2014-07-15 15:10:00,73.67,73.79,73.66,73.77,6800.0,66.1357,66.2435,66.1268,66.2255,6800.0
2014-07-15 15:20:00,73.75,73.82,73.75,73.81,7100.0,66.2076,66.2704,66.2076,66.2614,7100.0
2014-07-15 15:30:00,73.81,73.82,73.75,73.77,6600.0,66.2614,66.2704,66.2076,66.2255,6600.0
2014-07-15 15:40:00,73.78,73.89,73.78,73.88,14800.0,66.2345,66.3332,66.2345,66.3243,14800.0
2014-07-15 15:50:00,73.87,73.92,73.82,73.84,42100.0,66.3153,66.3602,66.2704,66.2884,42100.0
2014-07-16 09:30:00,73.98,74.06,73.78,73.78,8300.0,66.414,66.4859,66.2345,66.2345,8300.0
2014-07-16 09:40:00,73.79,73.79,73.58,73.58,6100.0,66.2435,66.2435,66.055,66.055,6100.0
2014-07-16 09:50:00,73.63,73.68,73.56,73.62,2000.0,66.0998,66.1447,66.037,66.0909,2000.0
2014-07-16 10:00:00,73.62,73.69,73.59,73.69,4700.0,66.0909,66.1537,66.0639,66.1537,4700.0
2014-07-16 10:10:00,73.68,73.75,73.64,73.7,8000.0,66.1447,66.2076,66.1088,66.1627,8000.0
2014-07-16 10:20:00,73.69,73.77,73.67,73.75,5600.0,66.1537,66.2255,66.1357,66.2076,5600.0
2014-07-16 10:30:00,73.77,73.8,73.75,73.79,3400.0,66.2255,66.2525,66.2076,66.2435,3400.0
2014-07-16 10:40:00,73.76,73.79,73.66,73.71,6100.0,66.2165,66.2435,66.1268,66.1717,6100.0
2014-07-16 10:50:00,73.67,73.75,73.67,73.7,8400.0,66.1357,66.2076,66.1357,66.1627,8400.0
2014-07-16 11:00:00,73.69,73.82,73.68,73.77,8300.0,66.1537,66.2704,66.1447,66.2255,8300.0
2014-07-16 11:10:00,73.75,73.75,73.69,73.69,700.0,66.2076,66.2076,66.1537,66.1537,700.0
2014-07-16 11:20:00,73.68,73.73,73.67,73.7,4600.0,66.1447,66.1896,66.1357,66.1627,4600.0
2014-07-16 11:30:00,73.67,73.69,73.61,73.61,5000.0,66.1357,66.1537,66.0819,66.0819,5000.0
2014-07-16 11:40:00,73.62,73.66,73.62,73.65,4100.0,66.0909,66.1268,66.0909,66.1178,4100.0
2014-07-16 11:50:00,73.64,73.74,73.64,73.73,3900.0,66.1088,66.1986,66.1088,66.1896,3900.0
2014-07-16 12:00:00,73.77,73.87,73.76,73.85,2700.0,66.2255,66.3153,66.2165,66.2973,2700.0
2014-07-16 12:10:00,73.85,73.9,73.85,73.89,2600.0,66.2973,66.3422,66.2973,66.3332,2600.0
2014-07-16 12:20:00,73.85,73.92,73.85,73.92,3700.0,66.2973,66.3602,66.2973,66.3602,3700.0
2014-07-16 12:30:00,73.94,73.98,73.93,73.96,6500.0,66.3781,66.414,66.3692,66.3961,6500.0
2014-07-16 12:40:00,73.97,74.01,73.97,73.98,2400.0,66.4051,66.441,66.4051,66.414,2400.0
2014-07-16 12:50:00,73.98,74.09,73.98,74.07,4100.0,66.414,66.5128,66.414,66.4948,4100.0
2014-07-16 13:00:00,74.06,74.07,74.02,74.03,2300.0,66.4859,66.4948,66.45,66.4589,2300.0
2014-07-16 13:10:00,74.02,74.02,73.98,74.0,1600.0,66.45,66.45,66.414,66.432,1600.0
2014-07-16 13:20:00,73.98,74.0,73.94,73.99,7100.0,66.414,66.432,66.3781,66.423,7100.0
2014-07-16 13:30:00,74.02,74.06,74.02,74.06,3700.0,66.45,66.4859,66.45,66.4859,3700.0
2014-07-16 13:40:00,74.08,74.14,74.08,74.12,4100.0,66.5038,66.5577,66.5038,66.5397,4100.0
2014-07-16 13:50:00,74.11,74.16,74.08,74.13,3800.0,66.5307,66.5756,66.5038,66.5487,3800.0
2014-07-16 14:00:00,74.14,74.19,74.14,74.18,3400.0,66.5577,66.6026,66.5577,66.5936,3400.0
2014-07-16 14:10:00,74.15,74.17,74.13,74.14,3300.0,66.5667,66.5846,66.5487,66.5577,3300.0
2014-07-16 14:20:00,74.15,74.15,74.06,74.07,3800.0,66.5667,66.5667,66.4859,66.4948,3800.0
2014-07-16 14:30:00,74.07,74.08,74.02,74.02,5000.0,66.4948,66.5038,66.45,66.45,5000.0
2014-07-16 14:40:00,74.02,74.03,74.01,74.03,2900.0,66.45,66.4589,66.441,66.4589,2900.0
2014-07-16 14:50:00,74.03,74.03,73.99,74.0,3800.0,66.4589,66.4589,66.423,66.432,3800.0
2014-07-16 15:00:00,74.0,74.0,73.96,73.96,4200.0,66.432,66.432,66.3961,66.3961,4200.0
2014-07-16 15:10:00,73.96,73.97,73.92,73.92,5600.0,66.3961,66.4051,66.3602,66.3602,5600.0
2014-07-16 15:20:00,73.91,73.96,73.91,73.94,5400.0,66.3512,66.3961,66.3512,66.3781,5400.0
2014-07-16 15:30:00,73.93,73.97,73.86,73.87,7500.0,66.3692,66.4051,66.3063,66.3153,7500.0
2014-07-16 15:40:00,73.86,73.92,73.86,73.9,10600.0,66.3063,66.3602,66.3063,66.3422,10600.0
2014-07-16 15:50:00,73.9,73.95,73.89,73.93,23900.0,66.3422,66.3871,66.3332,66.3692,23900.0
2014-07-17 09:30:00,73.58,73.78,73.58,73.78,3700.0,66.055,66.2345,66.055,66.2345,3700.0
2014-07-17 09:40:00,73.87,74.04,73.84,73.89,2500.0,66.3153,66.4679,66.2884,66.3332,2500.0
2014-07-17 09:50:00,73.88,73.98,73.85,73.89,2500.0,66.3243,66.414,66.2973,66.3332,2500.0
2014-07-17 10:00:00,73.89,73.9,73.77,73.81,4800.0,66.3332,66.3422,66.2255,66.2614,4800.0
2014-07-17 10:10:00,73.82,73.89,73.82,73.86,3300.0,66.2704,66.3332,66.2704,66.3063,3300.0
2014-07-17 10:20:00,73.84,73.93,73.83,73.92,25800.0,66.2884,66.3692,66.2794,66.3602,25800.0
2014-07-17 10:30:00,73.9,73.9,73.8,73.84,2200.0,66.3422,66.3422,66.2525,66.2884,2200.0
2014-07-17 10:40:00,73.87,73.93,73.81,73.93,7200.0,66.3153,66.3692,66.2614,66.3692,7200.0
2014-07-17 10:50:00,73.89,73.9,73.81,73.87,5200.0,66.3332,66.3422,66.2614,66.3153,5200.0
2014-07-17 11:00:00,73.91,73.91,73.82,73.85,7200.0,66.3512,66.3512,66.2704,66.2973,7200.0
2014-07-17 11:10:00,73.85,73.98,73.8,73.98,13800.0,66.2973,66.414,66.2525,66.414,13800.0
2014-07-17 11:20:00,73.97,73.97,73.69,73.7,54200.0,66.4051,66.4051,66.1537,66.1627,54200.0
2014-07-17 11:30:00,73.69,73.91,73.64,73.77,11500.0,66.1537,66.3512,66.1088,66.2255,11500.0
2014-07-17 11:40:00,73.76,73.85,73.72,73.84,5600.0,66.2165,66.2973,66.1806,66.2884,5600.0
2014-07-17 11:50:00,73.86,73.89,73.67,73.67,3500.0,66.3063,66.3332,66.1357,66.1357,3500.0
2014-07-17 12:00:00,73.66,73.66,73.53,73.59,4700.0,66.1268,66.1268,66.0101,66.0639,4700.0
2014-07-17 12:10:00,73.62,73.65,73.56,73.56,6200.0,66.0909,66.1178,66.037,66.037,6200.0
2014-07-17 12:20:00,73.53,73.59,73.5,73.56,2000.0,66.0101,66.0639,65.9831,66.037,2000.0
2014-07-17 12:30:00,73.55,73.64,73.53,73.64,23100.0,66.028,66.1088,66.0101,66.1088,23100.0
2014-07-17 12:40:00,73.64,73.65,73.58,73.62,21700.0,66.1088,66.1178,66.055,66.0909,21700.0
2014-07-17 12:50:00,73.61,73.67,73.6,73.66,8700.0,66.0819,66.1357,66.0729,66.1268,8700.0
2014-07-17 13:00:00,73.63,73.73,73.63,73.68,2200.0,66.0998,66.1896,66.0998,66.1447,2200.0
2014-07-17 13:10:00,73.68,73.83,73.68,73.8,5300.0,66.1447,66.2794,66.1447,66.2525,5300.0
2014-07-17 13:20:00,73.76,73.81,73.76,73.8,6400.0,66.2165,66.2614,66.2165,66.2525,6400.0
2014-07-17 13:30:00,73.82,73.84,73.77,73.82,8200.0,66.2704,66.2884,66.2255,66.2704,8200.0
2014-07-17 13:40:00,73.8,73.82,73.77,73.81,8700.0,66.2525,66.2704,66.2255,66.2614,8700.0
2014-07-17 13:50:00,73.8,73.82,73.76,73.8,4600.0,66.2525,66.2704,66.2165,66.2525,4600.0
2014-07-17 14:00:00,73.8,73.84,73.76,73.8,10200.0,66.2525,66.2884,66.2165,66.2525,10200.0
2014-07-17 14:10:00,73.78,73.88,73.78,73.8,5800.0,66.2345,66.3243,66.2345,66.2525,5800.0
2014-07-17 14:20:00,73.8,73.81,73.69,73.72,7400.0,66.2525,66.2614,66.1537,66.1806,7400.0
2014-07-17 14:30:00,73.73,73.75,73.63,73.69,5900.0,66.1896,66.2076,66.0998,66.1537,5900.0
2014-07-17 14:40:00,73.71,73.74,73.61,73.66,4400.0,66.1717,66.1986,66.0819,66.1268,4400.0
2014-07-17 14:50:00,73.67,73.68,73.6,73.67,6600.0,66.1357,66.1447,66.0729,66.1357,6600.0
2014-07-17 15:00:00,73.65,73.7,73.61,73.65,14500.0,66.1178,66.1627,66.0819,66.1178,14500.0
2014-07-17 15:10:00,73.65,73.76,73.62,73.75,54400.0,66.1178,66.2165,66.0909,66.2076,54400.0
2014-07-17 15:20:00,73.71,73.8,73.7,73.75,19600.0,66.1717,66.2525,66.1627,66.2076,19600.0
2014-07-17 15:30:00,73.75,73.76,73.54,73.57,46900.0,66.2076,66.2165,66.019,66.046,46900.0
2014-07-17 15:40:00,73.59,73.68,73.53,73.67,35900.0,66.0639,66.1447,66.0101,66.1357,35900.0
2014-07-17 15:50:00,73.66,73.68,73.58,73.65,44500.0,66.1268,66.1447,66.055,66.1178,44500.0
2014-07-18 09:30:00,73.68,73.71,73.47,73.52,55400.0,66.1447,66.1717,65.9562,66.0011,55400.0
2014-07-18 09:40:00,73.51,73.51,73.27,73.38,6100.0,65.9921,65.9921,65.7767,65.8754,6100.0
2014-07-18 09:50:00,73.36,73.62,73.3,73.46,26200.0,65.8575,66.0909,65.8036,65.9472,26200.0
2014-07-18 10:00:00,73.45,73.56,73.4,73.44,24400.0,65.9382,66.037,65.8934,65.9293,24400.0
2014-07-18 10:10:00,73.41,73.47,73.4,73.44,12900.0,65.9023,65.9562,65.8934,65.9293,12900.0
2014-07-18 10:20:00,73.44,73.54,73.44,73.48,6200.0,65.9293,66.019,65.9293,65.9652,6200.0
2014-07-18 10:30:00,73.49,73.55,73.44,73.47,17000.0,65.9742,66.028,65.9293,65.9562,17000.0
2014-07-18 10:40:00,73.42,73.44,73.32,73.33,12600.0,65.9113,65.9293,65.8215,65.8305,12600.0
2014-07-18 10:50:00,73.33,73.53,73.33,73.51,7000.0,65.8305,66.0101,65.8305,65.9921,7000.0
2014-07-18 11:00:00,73.53,73.6,73.52,73.52,7300.0,66.0101,66.0729,66.0011,66.0011,7300.0
2014-07-18 11:10:00,73.5,73.59,73.49,73.58,4500.0,65.9831,66.0639,65.9742,66.055,4500.0
2014-07-18 11:20:00,73.55,73.56,73.49,73.49,4500.0,66.028,66.037,65.9742,65.9742,4500.0
2014-07-18 11:30:00,73.49,73.62,73.47,73.61,7200.0,65.9742,66.0909,65.9562,66.0819,7200.0
2014-07-18 11:40:00,73.6,73.62,73.55,73.61,7700.0,66.0729,66.0909,66.028,66.0819,7700.0
2014-07-18 11:50:00,73.61,73.61,73.41,73.44,11100.0,66.0819,66.0819,65.9023,65.9293,11100.0
2014-07-18 12:00:00,73.41,73.45,73.35,73.42,27900.0,65.9023,65.9382,65.8485,65.9113,27900.0
2014-07-18 12:10:00,73.41,73.43,73.37,73.37,3200.0,65.9023,65.9203,65.8664,65.8664,3200.0
2014-07-18 12:20:00,73.37,73.44,73.35,73.41,5900.0,65.8664,65.9293,65.8485,65.9023,5900.0
2014-07-18 12:30:00,73.42,73.43,73.39,73.41,5700.0,65.9113,65.9203,65.8844,65.9023,5700.0
2014-07-18 12:40:00,73.44,73.48,73.42,73.48,5600.0,65.9293,65.9652,65.9113,65.9652,5600.0
2014-07-18 12:50:00,73.49,73.51,73.48,73.48,5500.0,65.9742,65.9921,65.9652,65.9652,5500.0
2014-07-18 13:00:00,73.48,73.48,73.39,73.39,4200.0,65.9652,65.9652,65.8844,65.8844,4200.0
2014-07-18 13:10:00,73.37,73.54,73.35,73.5,14300.0,65.8664,66.019,65.8485,65.9831,14300.0
2014-07-18 13:20:00,73.51,73.51,73.37,73.37,5200.0,65.9921,65.9921,65.8664,65.8664,5200.0
2014-07-18 13:30:00,73.4,73.4,73.33,73.33,5000.0,65.8934,65.8934,65.8305,65.8305,5000.0
2014-07-18 13:40:00,73.32,73.38,73.3,73.31,6200.0,65.8215,65.8754,65.8036,65.8126,6200.0
2014-07-18 13:50:00,73.31,73.35,73.3,73.32,4000.0,65.8126,65.8485,65.8036,65.8215,4000.0
2014-07-18 14:00:00,73.33,73.33,73.23,73.25,7700.0,65.8305,65.8305,65.7407,65.7587,7700.0
2014-07-18 14:10:00,73.24,73.36,73.24,73.31,7800.0,65.7497,65.8575,65.7497,65.8126,7800.0
2014-07-18 14:20:00,73.31,73.43,73.29,73.42,8700.0,65.8126,65.9203,65.7946,65.9113,8700.0
2014-07-18 14:30:00,73.43,73.43,73.39,73.43,6200.0,65.9203,65.9203,65.8844,65.9203,6200.0
2014-07-18 14:40:00,73.42,73.43,73.36,73.36,5700.0,65.9113,65.9203,65.8575,65.8575,5700.0
2014-07-18 14:50:00,73.36,73.44,73.35,73.37,8700.0,65.8575,65.9293,65.8485,65.8664,8700.0
2014-07-18 15:00:00,73.38,73.4,73.34,73.37,12900.0,65.8754,65.8934,65.8395,65.8664,12900.0
2014-07-18 15:10:00,73.36,73.38,73.33,73.35,12700.0,65.8575,65.8754,65.8305,65.8485,12700.0
2014-07-18 15:20:00,73.35,73.39,73.3,73.3,9800.0,65.8485,65.8844,65.8036,65.8036,9800.0
2014-07-18 15:30:00,73.29,73.31,73.26,73.26,11500.0,65.7946,65.8126,65.7677,65.7677,11500.0
2014-07-18 15:40:00,73.26,73.29,73.22,73.28,18700.0,65.7677,65.7946,65.7318,65.7856,18700.0
2014-07-18 15:50:00,73.28,73.36,73.28,73.33,46100.0,65.7856,65.8575,65.7856,65.8305,46100.0
2014-07-21 09:30:00,73.29,73.29,72.94,73.03,12900.0,65.7946,65.7946,65.4804,65.5612,12900.0
2014-07-21 09:40:00,73.13,73.23,73.02,73.12,6800.0,65.651,65.7407,65.5522,65.642,6800.0
2014-07-21 09:50:00,73.15,73.22,73.01,73.01,16100.0,65.6689,65.7318,65.5432,65.5432,16100.0
2014-07-21 10:00:00,72.99,73.19,72.99,73.18,5300.0,65.5253,65.7048,65.5253,65.6959,5300.0
2014-07-21 10:10:00,73.14,73.19,73.07,73.1,4400.0,65.66,65.7048,65.5971,65.624,4400.0
2014-07-21 10:20:00,73.1,73.13,73.02,73.06,14500.0,65.624,65.651,65.5522,65.5881,14500.0
2014-07-21 10:30:00,73.07,73.09,72.86,72.86,4600.0,65.5971,65.6151,65.4086,65.4086,4600.0
2014-07-21 10:40:00,72.85,72.88,72.72,72.78,3600.0,65.3996,65.4265,65.2829,65.3368,3600.0
2014-07-21 10:50:00,72.77,72.83,72.75,72.76,3700.0,65.3278,65.3817,65.3098,65.3188,3700.0
2014-07-21 11:00:00,72.74,72.86,72.69,72.82,5200.0,65.3009,65.4086,65.256,65.3727,5200.0
2014-07-21 11:10:00,72.78,72.82,72.75,72.82,6200.0,65.3368,65.3727,65.3098,65.3727,6200.0
2014-07-21 11:20:00,72.81,72.92,72.81,72.88,5200.0,65.3637,65.4625,65.3637,65.4265,5200.0
2014-07-21 11:30:00,72.84,72.84,72.8,72.84,3500.0,65.3906,65.3906,65.3547,65.3906,3500.0
2014-07-21 11:40:00,72.84,72.85,72.69,72.72,4000.0,65.3906,65.3996,65.256,65.2829,4000.0
2014-07-21 11:50:00,72.71,72.81,72.7,72.8,4500.0,65.2739,65.3637,65.265,65.3547,4500.0
2014-07-21 12:00:00,72.78,72.79,72.62,72.63,7300.0,65.3368,65.3457,65.1931,65.2021,7300.0
2014-07-21 12:10:00,72.64,72.69,72.62,72.67,3100.0,65.2111,65.256,65.1931,65.238,3100.0
2014-07-21 12:20:00,72.67,72.69,72.64,72.69,1600.0,65.238,65.256,65.2111,65.256,1600.0
2014-07-21 12:30:00,72.69,72.73,72.68,72.69,4600.0,65.256,65.2919,65.247,65.256,4600.0
2014-07-21 12:40:00,72.67,72.68,72.65,72.65,2400.0,65.238,65.247,65.2201,65.2201,2400.0
2014-07-21 12:50:00,72.65,72.69,72.65,72.65,1800.0,65.2201,65.256,65.2201,65.2201,1800.0
2014-07-21 13:00:00,72.68,72.82,72.66,72.78,5600.0,65.247,65.3727,65.229,65.3368,5600.0
2014-07-21 13:10:00,72.79,72.89,72.79,72.89,3600.0,65.3457,65.4355,65.3457,65.4355,3600.0
2014-07-21 13:20:00,72.9,72.94,72.85,72.9,4400.0,65.4445,65.4804,65.3996,65.4445,4400.0
2014-07-21 13:30:00,72.93,72.98,72.91,72.97,4700.0,65.4714,65.5163,65.4535,65.5073,4700.0
2014-07-21 13:40:00,72.98,73.03,72.98,73.03,14400.0,65.5163,65.5612,65.5163,65.5612,14400.0
2014-07-21 13:50:00,73.03,73.06,72.94,73.06,25000.0,65.5612,65.5881,65.4804,65.5881,25000.0
2014-07-21 14:00:00,73.06,73.12,73.06,73.1,4400.0,65.5881,65.642,65.5881,65.624,4400.0
2014-07-21 14:10:00,73.07,73.1,72.96,72.96,4800.0,65.5971,65.624,65.4984,65.4984,4800.0
2014-07-21 14:20:00,72.97,72.99,72.91,72.92,3400.0,65.5073,65.5253,65.4535,65.4625,3400.0
2014-07-21 14:30:00,72.92,72.92,72.83,72.91,4000.0,65.4625,65.4625,65.3817,65.4535,4000.0
2014-07-21 14:40:00,72.92,72.92,72.86,72.91,3800.0,65.4625,65.4625,65.4086,65.4535,3800.0
2014-07-21 14:50:00,72.91,73.02,72.91,72.99,6600.0,65.4535,65.5522,65.4535,65.5253,6600.0
2014-07-21 15:00:00,72.99,73.03,72.95,72.95,7400.0,65.5253,65.5612,65.4894,65.4894,7400.0
2014-07-21 15:10:00,72.95,72.96,72.93,72.95,7300.0,65.4894,65.4984,65.4714,65.4894,7300.0
2014-07-21 15:20:00,72.96,73.04,72.95,73.03,4200.0,65.4984,65.5702,65.4894,65.5612,4200.0
2014-07-21 15:30:00,73.02,73.06,73.01,73.04,9100.0,65.5522,65.5881,65.5432,65.5702,9100.0
2014-07-21 15:40:00,73.06,73.13,73.06,73.13,6000.0,65.5881,65.651,65.5881,65.651,6000.0
2014-07-21 15:50:00,73.13,73.13,73.07,73.1,28700.0,65.651,65.651,65.5971,65.624,28700.0
2014-07-22 09:30:00,73.64,73.93,73.42,73.83,16400.0,66.1088,66.3692,65.9113,66.2794,16400.0
2014-07-22 09:40:00,73.9,74.0,73.82,73.93,7300.0,66.3422,66.432,66.2704,66.3692,7300.0
2014-07-22 09:50:00,73.99,74.19,73.99,74.19,7600.0,66.423,66.6026,66.423,66.6026,7600.0
2014-07-22 10:00:00,74.19,74.24,73.99,74.21,5600.0,66.6026,66.6475,66.423,66.6205,5600.0
2014-07-22 10:10:00,74.26,74.35,74.06,74.1,6700.0,66.6654,66.7462,66.4859,66.5218,6700.0
2014-07-22 10:20:00,74.09,74.17,74.06,74.1,3300.0,66.5128,66.5846,66.4859,66.5218,3300.0
2014-07-22 10:30:00,74.14,74.19,74.1,74.1,2400.0,66.5577,66.6026,66.5218,66.5218,2400.0
2014-07-22 10:40:00,74.09,74.14,74.07,74.13,3400.0,66.5128,66.5577,66.4948,66.5487,3400.0
2014-07-22 10:50:00,74.15,74.23,74.14,74.23,3700.0,66.5667,66.6385,66.5577,66.6385,3700.0
2014-07-22 11:00:00,74.23,74.34,74.17,74.3,5100.0,66.6385,66.7372,66.5846,66.7013,5100.0
2014-07-22 11:10:00,74.25,74.3,74.25,74.3,2500.0,66.6564,66.7013,66.6564,66.7013,2500.0
2014-07-22 11:20:00,74.31,74.33,74.28,74.28,3600.0,66.7103,66.7283,66.6834,66.6834,3600.0
2014-07-22 11:30:00,74.28,74.43,74.27,74.39,15900.0,66.6834,66.818,66.6744,66.7821,15900.0
2014-07-22 11:40:00,74.37,74.46,74.35,74.44,5300.0,66.7642,66.845,66.7462,66.827,5300.0
2014-07-22 11:50:00,74.45,74.48,74.43,74.47,5400.0,66.836,66.8629,66.818,66.8539,5400.0
2014-07-22 12:00:00,74.45,74.52,74.45,74.52,4900.0,66.836,66.8988,66.836,66.8988,4900.0
2014-07-22 12:10:00,74.52,74.54,74.49,74.54,6800.0,66.8988,66.9168,66.8719,66.9168,6800.0
2014-07-22 12:20:00,74.52,74.57,74.49,74.55,7100.0,66.8988,66.9437,66.8719,66.9258,7100.0
2014-07-22 12:30:00,74.54,74.54,74.51,74.53,1500.0,66.9168,66.9168,66.8898,66.9078,1500.0
2014-07-22 12:40:00,74.52,74.52,74.47,74.47,2900.0,66.8988,66.8988,66.8539,66.8539,2900.0
2014-07-22 12:50:00,74.47,74.48,74.44,74.48,2500.0,66.8539,66.8629,66.827,66.8629,2500.0
2014-07-22 13:00:00,74.47,74.5,74.45,74.47,10100.0,66.8539,66.8809,66.836,66.8539,10100.0
2014-07-22 13:10:00,74.48,74.56,74.45,74.56,8300.0,66.8629,66.9347,66.836,66.9347,8300.0
2014-07-22 13:20:00,74.54,74.55,74.47,74.48,2900.0,66.9168,66.9258,66.8539,66.8629,2900.0
2014-07-22 13:30:00,74.45,74.5,74.45,74.5,2500.0,66.836,66.8809,66.836,66.8809,2500.0
2014-07-22 13:40:00,74.49,74.52,74.47,74.52,3400.0,66.8719,66.8988,66.8539,66.8988,3400.0
2014-07-22 13:50:00,74.52,74.6,74.52,74.55,12200.0,66.8988,66.9706,66.8988,66.9258,12200.0
2014-07-22 14:00:00,74.55,74.59,74.53,74.56,72200.0,66.9258,66.9617,66.9078,66.9347,72200.0
2014-07-22 14:10:00,74.59,74.62,74.55,74.55,9900.0,66.9617,66.9886,66.9258,66.9258,9900.0
2014-07-22 14:20:00,74.56,74.67,74.52,74.63,9600.0,66.9347,67.0335,66.8988,66.9976,9600.0
2014-07-22 14:30:00,74.61,74.63,74.55,74.55,8900.0,66.9796,66.9976,66.9258,66.9258,8900.0
2014-07-22 14:40:00,74.54,74.57,74.48,74.49,6800.0,66.9168,66.9437,66.8629,66.8719,6800.0
2014-07-22 14:50:00,74.49,74.54,74.44,74.54,8800.0,66.8719,66.9168,66.827,66.9168,8800.0
2014-07-22 15:00:00,74.52,74.59,74.5,74.56,13300.0,66.8988,66.9617,66.8809,66.9347,13300.0
2014-07-22 15:10:00,74.56,74.65,74.54,74.63,11100.0,66.9347,67.0155,66.9168,66.9976,11100.0
2014-07-22 15:20:00,74.61,74.63,74.59,74.62,8300.0,66.9796,66.9976,66.9617,66.9886,8300.0
2014-07-22 15:30:00,74.63,74.7,74.6,74.61,14900.0,66.9976,67.0604,66.9706,66.9796,14900.0
2014-07-22 15:40:00,74.61,74.61,74.52,74.55,25200.0,66.9796,66.9796,66.8988,66.9258,25200.0
2014-07-22 15:50:00,74.55,74.6,74.53,74.57,35400.0,66.9258,66.9706,66.9078,66.9437,35400.0
2014-07-23 09:30:00,74.57,74.63,74.31,74.33,6000.0,66.9437,66.9976,66.7103,66.7283,6000.0
2014-07-23 09:40:00,74.4,74.44,74.24,74.39,7700.0,66.7911,66.827,66.6475,66.7821,7700.0
2014-07-23 09:50:00,74.46,74.56,74.3,74.4,10100.0,66.845,66.9347,66.7013,66.7911,10100.0
2014-07-23 10:00:00,74.36,74.44,74.23,74.44,7900.0,66.7552,66.827,66.6385,66.827,7900.0
2014-07-23 10:10:00,74.41,74.41,74.39,74.4,1700.0,66.8001,66.8001,66.7821,66.7911,1700.0
2014-07-23 10:20:00,74.41,74.48,74.39,74.46,4600.0,66.8001,66.8629,66.7821,66.845,4600.0
2014-07-23 10:30:00,74.44,74.59,74.44,74.59,13400.0,66.827,66.9617,66.827,66.9617,13400.0
2014-07-23 10:40:00,74.58,74.61,74.48,74.58,6800.0,66.9527,66.9796,66.8629,66.9527,6800.0
2014-07-23 10:50:00,74.57,74.57,74.49,74.5,2900.0,66.9437,66.9437,66.8719,66.8809,2900.0
2014-07-23 11:00:00,74.49,74.53,74.46,74.51,5500.0,66.8719,66.9078,66.845,66.8898,5500.0
2014-07-23 11:10:00,74.49,74.58,74.47,74.58,10900.0,66.8719,66.9527,66.8539,66.9527,10900.0
2014-07-23 11:20:00,74.58,74.63,74.54,74.55,9100.0,66.9527,66.9976,66.9168,66.9258,9100.0
2014-07-23 11:30:00,74.55,74.6,74.55,74.55,5900.0,66.9258,66.9706,66.9258,66.9258,5900.0
2014-07-23 11:40:00,74.54,74.54,74.45,74.48,6100.0,66.9168,66.9168,66.836,66.8629,6100.0
2014-07-23 11:50:00,74.49,74.56,74.47,74.56,5500.0,66.8719,66.9347,66.8539,66.9347,5500.0
2014-07-23 12:00:00,74.57,74.61,74.44,74.47,8000.0,66.9437,66.9796,66.827,66.8539,8000.0
2014-07-23 12:10:00,74.47,74.53,74.42,74.49,6800.0,66.8539,66.9078,66.809,66.8719,6800.0
2014-07-23 12:20:00,74.48,74.51,74.43,74.44,6300.0,66.8629,66.8898,66.818,66.827,6300.0
2014-07-23 12:30:00,74.44,74.48,74.43,74.45,9500.0,66.827,66.8629,66.818,66.836,9500.0
2014-07-23 12:40:00,74.45,74.47,74.38,74.43,7400.0,66.836,66.8539,66.7731,66.818,7400.0
2014-07-23 12:50:00,74.43,74.46,74.39,74.44,6900.0,66.818,66.845,66.7821,66.827,6900.0
2014-07-23 13:00:00,74.42,74.44,74.34,74.41,8700.0,66.809,66.827,66.7372,66.8001,8700.0
2014-07-23 13:10:00,74.39,74.39,74.3,74.3,1800.0,66.7821,66.7821,66.7013,66.7013,1800.0
2014-07-23 13:20:00,74.3,74.3,74.26,74.26,5400.0,66.7013,66.7013,66.6654,66.6654,5400.0
2014-07-23 13:30:00,74.24,74.27,74.24,74.25,4100.0,66.6475,66.6744,66.6475,66.6564,4100.0
2014-07-23 13:40:00,74.24,74.34,74.23,74.29,2600.0,66.6475,66.7372,66.6385,66.6923,2600.0
2014-07-23 13:50:00,74.29,74.35,74.26,74.34,4100.0,66.6923,66.7462,66.6654,66.7372,4100.0
2014-07-23 14:00:00,74.35,74.39,74.35,74.39,8300.0,66.7462,66.7821,66.7462,66.7821,8300.0
2014-07-23 14:10:00,74.37,74.4,74.36,74.37,8400.0,66.7642,66.7911,66.7552,66.7642,8400.0
2014-07-23 14:20:00,74.38,74.4,74.37,74.4,5400.0,66.7731,66.7911,66.7642,66.7911,5400.0
2014-07-23 14:30:00,74.37,74.39,74.34,74.38,8700.0,66.7642,66.7821,66.7372,66.7731,8700.0
2014-07-23 14:40:00,74.38,74.4,74.32,74.36,7300.0,66.7731,66.7911,66.7193,66.7552,7300.0
2014-07-23 14:50:00,74.37,74.39,74.27,74.3,3900.0,66.7642,66.7821,66.6744,66.7013,3900.0
2014-07-23 15:00:00,74.3,74.38,74.27,74.38,13700.0,66.7013,66.7731,66.6744,66.7731,13700.0
2014-07-23 15:10:00,74.37,74.38,74.25,74.25,5700.0,66.7642,66.7731,66.6564,66.6564,5700.0
2014-07-23 15:20:00,74.25,74.31,74.24,74.29,7500.0,66.6564,66.7103,66.6475,66.6923,7500.0
2014-07-23 15:30:00,74.28,74.34,74.26,74.28,10900.0,66.6834,66.7372,66.6654,66.6834,10900.0
2014-07-23 15:40:00,74.3,74.44,74.26,74.33,26900.0,66.7013,66.827,66.6654,66.7283,26900.0
2014-07-23 15:50:00,74.34,74.43,74.31,74.41,47600.0,66.7372,66.818,66.7103,66.8001,47600.0
2014-07-24 09:30:00,74.1,74.68,73.83,74.67,13700.0,66.5218,67.0425,66.2794,67.0335,13700.0
2014-07-24 09:40:00,74.59,75.0,74.35,74.98,12500.0,66.9617,67.3297,66.7462,67.3118,12500.0
2014-07-24 09:50:00,74.96,74.96,74.63,74.64,3600.0,67.2938,67.2938,66.9976,67.0065,3600.0
2014-07-24 10:00:00,74.69,74.99,74.53,74.92,18300.0,67.0514,67.3208,66.9078,67.2579,18300.0
2014-07-24 10:10:00,74.93,75.27,74.91,75.27,21900.0,67.2669,67.5721,67.2489,67.5721,21900.0
2014-07-24 10:20:00,75.32,75.34,75.11,75.17,16900.0,67.617,67.635,67.4285,67.4823,16900.0
2014-07-24 10:30:00,75.2,75.21,75.07,75.2,9600.0,67.5093,67.5183,67.3926,67.5093,9600.0
2014-07-24 10:40:00,75.22,75.35,75.16,75.16,11900.0,67.5272,67.6439,67.4734,67.4734,11900.0
2014-07-24 10:50:00,75.16,75.32,75.16,75.31,4400.0,67.4734,67.617,67.4734,67.608,4400.0
2014-07-24 11:00:00,75.34,75.58,75.33,75.36,16200.0,67.635,67.8504,67.626,67.6529,16200.0
2014-07-24 11:10:00,75.33,75.54,75.33,75.53,10500.0,67.626,67.8145,67.626,67.8055,10500.0
2014-07-24 11:20:00,75.57,75.84,75.41,75.83,23300.0,67.8414,68.0838,67.6978,68.0748,23300.0
2014-07-24 11:30:00,75.83,75.93,75.67,75.74,11400.0,68.0748,68.1646,67.9312,67.994,11400.0
2014-07-24 11:40:00,75.74,75.74,75.59,75.69,8000.0,67.994,67.994,67.8594,67.9492,8000.0
2014-07-24 11:50:00,75.66,75.66,75.49,75.53,2500.0,67.9222,67.9222,67.7696,67.8055,2500.0
2014-07-24 12:00:00,75.53,75.67,75.48,75.51,7600.0,67.8055,67.9312,67.7606,67.7876,7600.0
2014-07-24 12:10:00,75.48,75.68,75.42,75.66,15200.0,67.7606,67.9402,67.7068,67.9222,15200.0
2014-07-24 12:20:00,75.64,75.67,75.62,75.63,10600.0,67.9043,67.9312,67.8863,67.8953,10600.0
2014-07-24 12:30:00,75.65,75.72,75.61,75.71,6200.0,67.9133,67.9761,67.8773,67.9671,6200.0
2014-07-24 12:40:00,75.71,75.71,75.66,75.69,2500.0,67.9671,67.9671,67.9222,67.9492,2500.0
2014-07-24 12:50:00,75.69,75.73,75.69,75.73,5200.0,67.9492,67.9851,67.9492,67.9851,5200.0
2014-07-24 13:00:00,75.74,75.75,75.61,75.65,5800.0,67.994,68.003,67.8773,67.9133,5800.0
2014-07-24 13:10:00,75.65,75.7,75.64,75.65,5600.0,67.9133,67.9581,67.9043,67.9133,5600.0
2014-07-24 13:20:00,75.65,75.86,75.65,75.86,6900.0,67.9133,68.1018,67.9133,68.1018,6900.0
2014-07-24 13:30:00,75.87,75.89,75.73,75.73,5900.0,68.1108,68.1287,67.9851,67.9851,5900.0
2014-07-24 13:40:00,75.74,75.83,75.74,75.83,5900.0,67.994,68.0748,67.994,68.0748,5900.0
2014-07-24 13:50:00,75.83,76.15,75.83,76.11,14200.0,68.0748,68.3621,68.0748,68.3262,14200.0
2014-07-24 14:00:00,76.09,76.21,76.07,76.2,11000.0,68.3083,68.416,68.2903,68.407,11000.0
2014-07-24 14:10:00,76.2,76.47,76.2,76.4,19900.0,68.407,68.6494,68.407,68.5866,19900.0
2014-07-24 14:20:00,76.37,76.41,76.3,76.38,14400.0,68.5596,68.5955,68.4968,68.5686,14400.0
2014-07-24 14:30:00,76.38,76.48,76.35,76.39,13700.0,68.5686,68.6584,68.5417,68.5776,13700.0
2014-07-24 14:40:00,76.37,76.45,76.37,76.44,7300.0,68.5596,68.6314,68.5596,68.6225,7300.0
2014-07-24 14:50:00,76.39,76.51,76.39,76.51,13500.0,68.5776,68.6853,68.5776,68.6853,13500.0
2014-07-24 15:00:00,76.51,76.52,76.39,76.44,16900.0,68.6853,68.6943,68.5776,68.6225,16900.0
2014-07-24 15:10:00,76.44,76.64,76.44,76.61,14200.0,68.6225,68.802,68.6225,68.7751,14200.0
2014-07-24 15:20:00,76.62,76.62,76.51,76.57,13400.0,68.7841,68.7841,68.6853,68.7392,13400.0
2014-07-24 15:30:00,76.56,76.69,76.56,76.61,27200.0,68.7302,68.8469,68.7302,68.7751,27200.0
2014-07-24 15:40:00,76.59,76.64,76.54,76.58,28800.0,68.7571,68.802,68.7122,68.7481,28800.0
2014-07-24 15:50:00,76.57,76.66,76.57,76.62,59700.0,68.7392,68.82,68.7392,68.7841,59700.0
2014-07-25 09:30:00,76.49,76.74,76.33,76.36,25200.0,68.6673,68.8918,68.5237,68.5506,25200.0
2014-07-25 09:40:00,76.4,76.52,76.35,76.47,10100.0,68.5866,68.6943,68.5417,68.6494,10100.0
2014-07-25 09:50:00,76.52,76.91,76.52,76.79,24500.0,68.6943,69.0444,68.6943,68.9367,24500.0
2014-07-25 10:00:00,76.81,76.87,76.7,76.81,24100.0,68.9546,69.0085,68.8559,68.9546,24100.0
2014-07-25 10:10:00,76.82,76.89,76.79,76.87,9200.0,68.9636,69.0264,68.9367,69.0085,9200.0
2014-07-25 10:20:00,76.88,76.88,76.78,76.81,7500.0,69.0175,69.0175,68.9277,68.9546,7500.0
2014-07-25 10:30:00,76.85,76.87,76.78,76.86,6800.0,68.9905,69.0085,68.9277,68.9995,6800.0
2014-07-25 10:40:00,76.87,77.0,76.73,76.97,49000.0,69.0085,69.1252,68.8828,69.0983,49000.0
2014-07-25 10:50:00,76.96,77.0,76.77,76.78,8800.0,69.0893,69.1252,68.9187,68.9277,8800.0
2014-07-25 11:00:00,76.77,76.77,76.62,76.64,8200.0,68.9187,68.9187,68.7841,68.802,8200.0
2014-07-25 11:10:00,76.64,76.66,76.58,76.58,5100.0,68.802,68.82,68.7481,68.7481,5100.0
2014-07-25 11:20:00,76.57,76.6,76.49,76.57,9100.0,68.7392,68.7661,68.6673,68.7392,9100.0
2014-07-25 11:30:00,76.58,76.59,76.51,76.52,9300.0,68.7481,68.7571,68.6853,68.6943,9300.0
2014-07-25 11:40:00,76.48,76.57,76.48,76.56,4500.0,68.6584,68.7392,68.6584,68.7302,4500.0
2014-07-25 11:50:00,76.56,76.57,76.45,76.47,6500.0,68.7302,68.7392,68.6314,68.6494,6500.0
2014-07-25 12:00:00,76.49,76.58,76.47,76.57,2500.0,68.6673,68.7481,68.6494,68.7392,2500.0
2014-07-25 12:10:00,76.58,76.63,76.56,76.56,4400.0,68.7481,68.793,68.7302,68.7302,4400.0
2014-07-25 12:20:00,76.53,76.58,76.51,76.52,8400.0,68.7033,68.7481,68.6853,68.6943,8400.0
2014-07-25 12:30:00,76.55,76.62,76.55,76.62,3200.0,68.7212,68.7841,68.7212,68.7841,3200.0
2014-07-25 12:40:00,76.58,76.69,76.57,76.66,2500.0,68.7481,68.8469,68.7392,68.82,2500.0
2014-07-25 12:50:00,76.66,76.66,76.62,76.64,3400.0,68.82,68.82,68.7841,68.802,3400.0
2014-07-25 13:00:00,76.64,76.68,76.62,76.66,4900.0,68.802,68.8379,68.7841,68.82,4900.0
2014-07-25 13:10:00,76.69,76.69,76.6,76.6,3000.0,68.8469,68.8469,68.7661,68.7661,3000.0
2014-07-25 13:20:00,76.6,76.62,76.56,76.58,2700.0,68.7661,68.7841,68.7302,68.7481,2700.0
2014-07-25 13:30:00,76.57,76.58,76.47,76.56,5900.0,68.7392,68.7481,68.6494,68.7302,5900.0
2014-07-25 13:40:00,76.57,76.64,76.57,76.62,4500.0,68.7392,68.802,68.7392,68.7841,4500.0
2014-07-25 13:50:00,76.63,76.63,76.55,76.57,3700.0,68.793,68.793,68.7212,68.7392,3700.0
2014-07-25 14:00:00,76.56,76.63,76.51,76.63,6700.0,68.7302,68.793,68.6853,68.793,6700.0
2014-07-25 14:10:00,76.64,76.74,76.6,76.74,6300.0,68.802,68.8918,68.7661,68.8918,6300.0
2014-07-25 14:20:00,76.75,76.86,76.74,76.86,7900.0,68.9008,68.9995,68.8918,68.9995,7900.0
2014-07-25 14:30:00,76.87,76.89,76.83,76.84,6300.0,69.0085,69.0264,68.9726,68.9816,6300.0
2014-07-25 14:40:00,76.83,76.95,76.83,76.95,6300.0,68.9726,69.0803,68.9726,69.0803,6300.0
2014-07-25 14:50:00,76.93,76.94,76.75,76.79,10700.0,69.0623,69.0713,68.9008,68.9367,10700.0
2014-07-25 15:00:00,76.8,76.85,76.76,76.77,4200.0,68.9456,68.9905,68.9097,68.9187,4200.0
2014-07-25 15:10:00,76.76,76.82,76.76,76.81,5400.0,68.9097,68.9636,68.9097,68.9546,5400.0
2014-07-25 15:20:00,76.81,76.82,76.74,76.74,5100.0,68.9546,68.9636,68.8918,68.8918,5100.0
2014-07-25 15:30:00,76.76,76.76,76.69,76.7,6900.0,68.9097,68.9097,68.8469,68.8559,6900.0
2014-07-25 15:40:00,76.7,76.82,76.69,76.82,16300.0,68.8559,68.9636,68.8469,68.9636,16300.0
2014-07-25 15:50:00,76.81,76.82,76.73,76.79,42500.0,68.9546,68.9636,68.8828,68.9367,42500.0
2014-07-28 09:30:00,76.71,76.75,76.49,76.49,13700.0,68.8648,68.9008,68.6673,68.6673,13700.0
2014-07-28 09:40:00,76.51,76.66,76.44,76.56,14000.0,68.6853,68.82,68.6225,68.7302,14000.0
2014-07-28 09:50:00,76.53,76.65,76.47,76.65,11300.0,68.7033,68.811,68.6494,68.811,11300.0
2014-07-28 10:00:00,76.61,76.65,76.47,76.55,24900.0,68.7751,68.811,68.6494,68.7212,24900.0
2014-07-28 10:10:00,76.54,76.63,76.52,76.59,17400.0,68.7122,68.793,68.6943,68.7571,17400.0
2014-07-28 10:20:00,76.55,76.59,76.49,76.55,6900.0,68.7212,68.7571,68.6673,68.7212,6900.0
2014-07-28 10:30:00,76.53,76.53,76.4,76.45,4900.0,68.7033,68.7033,68.5866,68.6314,4900.0
2014-07-28 10:40:00,76.45,76.49,76.41,76.41,11200.0,68.6314,68.6673,68.5955,68.5955,11200.0
2014-07-28 10:50:00,76.43,76.47,76.39,76.42,8900.0,68.6135,68.6494,68.5776,68.6045,8900.0
2014-07-28 11:00:00,76.42,76.51,76.39,76.44,9500.0,68.6045,68.6853,68.5776,68.6225,9500.0
2014-07-28 11:10:00,76.46,76.53,76.46,76.52,9700.0,68.6404,68.7033,68.6404,68.6943,9700.0
2014-07-28 11:20:00,76.51,76.64,76.51,76.64,8100.0,68.6853,68.802,68.6853,68.802,8100.0
2014-07-28 11:30:00,76.64,76.69,76.61,76.61,4900.0,68.802,68.8469,68.7751,68.7751,4900.0
2014-07-28 11:40:00,76.58,76.58,76.44,76.5,9700.0,68.7481,68.7481,68.6225,68.6763,9700.0
2014-07-28 11:50:00,76.52,76.58,76.51,76.52,3300.0,68.6943,68.7481,68.6853,68.6943,3300.0
2014-07-28 12:00:00,76.48,76.52,76.48,76.52,2600.0,68.6584,68.6943,68.6584,68.6943,2600.0
2014-07-28 12:10:00,76.5,76.5,76.44,76.5,4100.0,68.6763,68.6763,68.6225,68.6763,4100.0
2014-07-28 12:20:00,76.5,76.63,76.5,76.59,9900.0,68.6763,68.793,68.6763,68.7571,9900.0
2014-07-28 12:30:00,76.59,76.62,76.58,76.59,7200.0,68.7571,68.7841,68.7481,68.7571,7200.0
2014-07-28 12:40:00,76.59,76.81,76.59,76.8,31200.0,68.7571,68.9546,68.7571,68.9456,31200.0
2014-07-28 12:50:00,76.82,76.83,76.78,76.83,2100.0,68.9636,68.9726,68.9277,68.9726,2100.0
2014-07-28 13:00:00,76.82,76.84,76.77,76.77,2600.0,68.9636,68.9816,68.9187,68.9187,2600.0
2014-07-28 13:10:00,76.79,76.82,76.77,76.77,2700.0,68.9367,68.9636,68.9187,68.9187,2700.0
2014-07-28 13:20:00,76.76,76.83,76.74,76.82,3700.0,68.9097,68.9726,68.8918,68.9636,3700.0
2014-07-28 13:30:00,76.82,76.87,76.79,76.85,6100.0,68.9636,69.0085,68.9367,68.9905,6100.0
2014-07-28 13:40:00,76.85,76.96,76.85,76.94,6400.0,68.9905,69.0893,68.9905,69.0713,6400.0
2014-07-28 13:50:00,76.92,76.95,76.91,76.95,5200.0,69.0534,69.0803,69.0444,69.0803,5200.0
2014-07-28 14:00:00,76.94,76.99,76.94,76.96,4700.0,69.0713,69.1162,69.0713,69.0893,4700.0
2014-07-28 14:10:00,76.96,77.0,76.93,76.94,5000.0,69.0893,69.1252,69.0623,69.0713,5000.0
2014-07-28 14:20:00,76.94,76.98,76.94,76.96,4900.0,69.0713,69.1072,69.0713,69.0893,4900.0
2014-07-28 14:30:00,76.95,76.96,76.84,76.85,6900.0,69.0803,69.0893,68.9816,68.9905,6900.0
2014-07-28 14:40:00,76.86,76.89,76.82,76.88,8400.0,68.9995,69.0264,68.9636,69.0175,8400.0
2014-07-28 14:50:00,76.86,77.0,76.84,77.0,30500.0,68.9995,69.1252,68.9816,69.1252,30500.0
2014-07-28 15:00:00,77.0,77.06,76.96,77.06,14300.0,69.1252,69.1791,69.0893,69.1791,14300.0
2014-07-28 15:10:00,77.06,77.06,76.97,77.02,13100.0,69.1791,69.1791,69.0983,69.1431,13100.0
2014-07-28 15:20:00,77.02,77.08,77.02,77.05,12900.0,69.1431,69.197,69.1431,69.1701,12900.0
2014-07-28 15:30:00,77.05,77.08,76.99,76.99,13700.0,69.1701,69.197,69.1162,69.1162,13700.0
2014-07-28 15:40:00,76.99,76.99,76.9,76.9,15300.0,69.1162,69.1162,69.0354,69.0354,15300.0
2014-07-28 15:50:00,76.9,77.0,76.89,76.95,29300.0,69.0354,69.1252,69.0264,69.0803,29300.0
2014-07-29 09:30:00,76.9,77.24,76.89,76.89,8400.0,69.0354,69.3406,69.0264,69.0264,8400.0
2014-07-29 09:40:00,76.89,77.02,76.86,76.92,6300.0,69.0264,69.1431,68.9995,69.0534,6300.0
2014-07-29 09:50:00,76.95,77.1,76.89,76.89,8100.0,69.0803,69.215,69.0264,69.0264,8100.0
2014-07-29 10:00:00,76.9,77.15,76.9,77.14,15000.0,69.0354,69.2598,69.0354,69.2509,15000.0
2014-07-29 10:10:00,77.17,77.17,77.01,77.1,10100.0,69.2778,69.2778,69.1342,69.215,10100.0
2014-07-29 10:20:00,77.13,77.16,77.05,77.05,6000.0,69.2419,69.2688,69.1701,69.1701,6000.0
2014-07-29 10:30:00,77.05,77.05,76.86,76.89,5300.0,69.1701,69.1701,68.9995,69.0264,5300.0
2014-07-29 10:40:00,76.9,77.05,76.84,77.0,7700.0,69.0354,69.1701,68.9816,69.1252,7700.0
2014-07-29 10:50:00,76.99,77.01,76.81,76.99,8200.0,69.1162,69.1342,68.9546,69.1162,8200.0
2014-07-29 11:00:00,76.96,76.96,76.69,76.69,8600.0,69.0893,69.0893,68.8469,68.8469,8600.0
2014-07-29 11:10:00,76.7,76.84,76.64,76.83,26700.0,68.8559,68.9816,68.802,68.9726,26700.0
2014-07-29 11:20:00,76.83,76.83,76.71,76.75,6000.0,68.9726,68.9726,68.8648,68.9008,6000.0
2014-07-29 11:30:00,76.73,76.73,76.6,76.67,8700.0,68.8828,68.8828,68.7661,68.8289,8700.0
2014-07-29 11:40:00,76.69,76.8,76.68,76.78,8600.0,68.8469,68.9456,68.8379,68.9277,8600.0
2014-07-29 11:50:00,76.78,76.8,76.65,76.78,6500.0,68.9277,68.9456,68.811,68.9277,6500.0
2014-07-29 12:00:00,76.81,76.87,76.78,76.86,8400.0,68.9546,69.0085,68.9277,68.9995,8400.0
2014-07-29 12:10:00,76.86,76.93,76.85,76.9,7200.0,68.9995,69.0623,68.9905,69.0354,7200.0
2014-07-29 12:20:00,76.88,77.02,76.86,76.98,11600.0,69.0175,69.1431,68.9995,69.1072,11600.0
2014-07-29 12:30:00,76.97,77.05,76.96,76.99,7300.0,69.0983,69.1701,69.0893,69.1162,7300.0
2014-07-29 12:40:00,77.0,77.02,76.99,77.0,8300.0,69.1252,69.1431,69.1162,69.1252,8300.0
2014-07-29 12:50:00,77.0,77.06,76.99,77.04,11200.0,69.1252,69.1791,69.1162,69.1611,11200.0
2014-07-29 13:00:00,77.04,77.14,77.03,77.14,5700.0,69.1611,69.2509,69.1521,69.2509,5700.0
2014-07-29 13:10:00,77.14,77.16,77.08,77.1,6600.0,69.2509,69.2688,69.197,69.215,6600.0
2014-07-29 13:20:00,77.13,77.22,77.11,77.13,5100.0,69.2419,69.3227,69.2239,69.2419,5100.0
2014-07-29 13:30:00,77.14,77.18,77.13,77.16,5600.0,69.2509,69.2868,69.2419,69.2688,5600.0
2014-07-29 13:40:00,77.17,77.21,77.15,77.2,7500.0,69.2778,69.3137,69.2598,69.3047,7500.0
2014-07-29 13:50:00,77.19,77.25,77.18,77.22,9800.0,69.2958,69.3496,69.2868,69.3227,9800.0
2014-07-29 14:00:00,77.23,77.23,77.17,77.21,5700.0,69.3317,69.3317,69.2778,69.3137,5700.0
2014-07-29 14:10:00,77.2,77.21,77.07,77.07,12900.0,69.3047,69.3137,69.188,69.188,12900.0
2014-07-29 14:20:00,77.05,77.07,76.93,77.01,10800.0,69.1701,69.188,69.0623,69.1342,10800.0
2014-07-29 14:30:00,77.03,77.07,76.96,76.97,8500.0,69.1521,69.188,69.0893,69.0983,8500.0
2014-07-29 14:40:00,76.98,76.99,76.91,76.98,8800.0,69.1072,69.1162,69.0444,69.1072,8800.0
2014-07-29 14:50:00,76.98,77.0,76.92,76.98,8100.0,69.1072,69.1252,69.0534,69.1072,8100.0
2014-07-29 15:00:00,76.98,76.99,76.91,76.98,10400.0,69.1072,69.1162,69.0444,69.1072,10400.0
2014-07-29 15:10:00,76.99,77.06,76.95,77.04,28000.0,69.1162,69.1791,69.0803,69.1611,28000.0
2014-07-29 15:20:00,77.05,77.07,76.92,76.93,15100.0,69.1701,69.188,69.0534,69.0623,15100.0
2014-07-29 15:30:00,76.93,77.0,76.84,77.0,18900.0,69.0623,69.1252,68.9816,69.1252,18900.0
2014-07-29 15:40:00,77.0,77.05,76.93,76.97,37600.0,69.1252,69.1701,69.0623,69.0983,37600.0
2014-07-29 15:50:00,76.97,76.98,76.85,76.9,82200.0,69.0983,69.1072,68.9905,69.0354,82200.0
2014-07-30 09:30:00,77.19,77.22,77.0,77.16,4400.0,69.2958,69.3227,69.1252,69.2688,4400.0
2014-07-30 09:40:00,77.06,77.21,77.06,77.08,3000.0,69.1791,69.3137,69.1791,69.197,3000.0
2014-07-30 09:50:00,77.15,77.23,77.03,77.03,8000.0,69.2598,69.3317,69.1521,69.1521,8000.0
2014-07-30 10:00:00,77.07,77.07,76.78,76.9,66200.0,69.188,69.188,68.9277,69.0354,66200.0
2014-07-30 10:10:00,76.9,77.03,76.86,77.02,9400.0,69.0354,69.1521,68.9995,69.1431,9400.0
2014-07-30 10:20:00,77.08,77.24,77.08,77.18,11800.0,69.197,69.3406,69.197,69.2868,11800.0
2014-07-30 10:30:00,77.19,77.22,77.06,77.09,16800.0,69.2958,69.3227,69.1791,69.206,16800.0
2014-07-30 10:40:00,77.11,77.15,77.04,77.09,12400.0,69.2239,69.2598,69.1611,69.206,12400.0
2014-07-30 10:50:00,77.07,77.08,76.85,76.91,30000.0,69.188,69.197,68.9905,69.0444,30000.0
2014-07-30 11:00:00,76.9,76.91,76.74,76.86,18200.0,69.0354,69.0444,68.8918,68.9995,18200.0
2014-07-30 11:10:00,76.87,76.98,76.81,76.98,10800.0,69.0085,69.1072,68.9546,69.1072,10800.0
2014-07-30 11:20:00,77.0,77.14,77.0,77.14,9000.0,69.1252,69.2509,69.1252,69.2509,9000.0
2014-07-30 11:30:00,77.14,77.22,77.1,77.1,14100.0,69.2509,69.3227,69.215,69.215,14100.0
2014-07-30 11:40:00,77.11,77.11,77.01,77.05,39400.0,69.2239,69.2239,69.1342,69.1701,39400.0
2014-07-30 11:50:00,77.03,77.06,76.95,76.97,33700.0,69.1521,69.1791,69.0803,69.0983,33700.0
2014-07-30 12:00:00,76.98,77.03,76.96,77.0,11800.0,69.1072,69.1521,69.0893,69.1252,11800.0
2014-07-30 12:10:00,77.0,77.19,76.99,77.17,11800.0,69.1252,69.2958,69.1162,69.2778,11800.0
2014-07-30 12:20:00,77.15,77.2,77.13,77.14,17400.0,69.2598,69.3047,69.2419,69.2509,17400.0
2014-07-30 12:30:00,77.14,77.25,77.13,77.24,10300.0,69.2509,69.3496,69.2419,69.3406,10300.0
2014-07-30 12:40:00,77.23,77.28,77.23,77.25,8500.0,69.3317,69.3766,69.3317,69.3496,8500.0
2014-07-30 12:50:00,77.23,77.25,77.22,77.22,6300.0,69.3317,69.3496,69.3227,69.3227,6300.0
2014-07-30 13:00:00,77.22,77.23,77.08,77.09,9600.0,69.3227,69.3317,69.197,69.206,9600.0
2014-07-30 13:10:00,77.1,77.11,77.06,77.06,9000.0,69.215,69.2239,69.1791,69.1791,9000.0
2014-07-30 13:20:00,77.05,77.07,76.97,76.97,8100.0,69.1701,69.188,69.0983,69.0983,8100.0
2014-07-30 13:30:00,76.97,77.09,76.97,77.06,7700.0,69.0983,69.206,69.0983,69.1791,7700.0
2014-07-30 13:40:00,77.06,77.19,77.06,77.17,6800.0,69.1791,69.2958,69.1791,69.2778,6800.0
2014-07-30 13:50:00,77.2,77.34,77.2,77.34,10700.0,69.3047,69.4304,69.3047,69.4304,10700.0
2014-07-30 14:00:00,77.36,77.52,77.15,77.5,24700.0,69.4484,69.592,69.2598,69.5741,24700.0
2014-07-30 14:10:00,77.53,77.74,77.53,77.65,41000.0,69.601,69.7895,69.601,69.7087,41000.0
2014-07-30 14:20:00,77.62,77.64,77.4,77.51,21800.0,69.6818,69.6997,69.4843,69.583,21800.0
2014-07-30 14:30:00,77.52,77.54,77.38,77.42,13200.0,69.592,69.61,69.4663,69.5022,13200.0
2014-07-30 14:40:00,77.43,77.53,77.31,77.34,21000.0,69.5112,69.601,69.4035,69.4304,21000.0
2014-07-30 14:50:00,77.34,77.34,77.25,77.26,14300.0,69.4304,69.4304,69.3496,69.3586,14300.0
2014-07-30 15:00:00,77.27,77.27,77.13,77.14,23500.0,69.3676,69.3676,69.2419,69.2509,23500.0
2014-07-30 15:10:00,77.17,77.28,77.11,77.27,16900.0,69.2778,69.3766,69.2239,69.3676,16900.0
2014-07-30 15:20:00,77.29,77.29,77.19,77.2,20300.0,69.3855,69.3855,69.2958,69.3047,20300.0
2014-07-30 15:30:00,77.21,77.25,77.21,77.22,20700.0,69.3137,69.3496,69.3137,69.3227,20700.0
2014-07-30 15:40:00,77.23,77.29,77.23,77.26,19200.0,69.3317,69.3855,69.3317,69.3586,19200.0
2014-07-30 15:50:00,77.27,77.28,77.17,77.2,65800.0,69.3676,69.3766,69.2778,69.3047,65800.0
2014-07-31 09:30:00,76.82,76.97,76.5,76.6,3200.0,68.9636,69.0983,68.6763,68.7661,3200.0
2014-07-31 09:40:00,76.57,76.72,76.32,76.72,50000.0,68.7392,68.8738,68.5147,68.8738,50000.0
2014-07-31 09:50:00,76.74,76.77,76.56,76.56,4000.0,68.8918,68.9187,68.7302,68.7302,4000.0
2014-07-31 10:00:00,76.56,76.66,76.42,76.48,4100.0,68.7302,68.82,68.6045,68.6584,4100.0
2014-07-31 10:10:00,76.48,76.72,76.45,76.66,3900.0,68.6584,68.8738,68.6314,68.82,3900.0
2014-07-31 10:20:00,76.68,76.68,76.37,76.5,4700.0,68.8379,68.8379,68.5596,68.6763,4700.0
2014-07-31 10:30:00,76.5,76.51,76.37,76.4,9800.0,68.6763,68.6853,68.5596,68.5866,9800.0
2014-07-31 10:40:00,76.42,76.48,76.36,76.48,11000.0,68.6045,68.6584,68.5506,68.6584,11000.0
2014-07-31 10:50:00,76.48,76.55,76.25,76.25,14700.0,68.6584,68.7212,68.4519,68.4519,14700.0
2014-07-31 11:00:00,76.28,76.42,76.26,76.35,8100.0,68.4788,68.6045,68.4609,68.5417,8100.0
2014-07-31 11:10:00,76.36,76.37,76.28,76.35,5700.0,68.5506,68.5596,68.4788,68.5417,5700.0
2014-07-31 11:20:00,76.37,76.4,76.27,76.29,15600.0,68.5596,68.5866,68.4698,68.4878,15600.0
2014-07-31 11:30:00,76.27,76.38,76.26,76.38,16300.0,68.4698,68.5686,68.4609,68.5686,16300.0
2014-07-31 11:40:00,76.47,76.47,76.3,76.37,14700.0,68.6494,68.6494,68.4968,68.5596,14700.0
2014-07-31 11:50:00,76.37,76.38,76.29,76.31,19200.0,68.5596,68.5686,68.4878,68.5058,19200.0
2014-07-31 12:00:00,76.31,76.37,76.28,76.31,23100.0,68.5058,68.5596,68.4788,68.5058,23100.0
2014-07-31 12:10:00,76.31,76.33,76.1,76.1,23100.0,68.5058,68.5237,68.3172,68.3172,23100.0
2014-07-31 12:20:00,76.14,76.17,76.07,76.07,13500.0,68.3531,68.3801,68.2903,68.2903,13500.0
2014-07-31 12:30:00,76.08,76.11,76.03,76.1,6800.0,68.2993,68.3262,68.2544,68.3172,6800.0
2014-07-31 12:40:00,76.11,76.18,76.08,76.14,4800.0,68.3262,68.3891,68.2993,68.3531,4800.0
2014-07-31 12:50:00,76.16,76.2,76.09,76.11,8400.0,68.3711,68.407,68.3083,68.3262,8400.0
2014-07-31 13:00:00,76.11,76.23,76.06,76.23,11200.0,68.3262,68.4339,68.2813,68.4339,11200.0
2014-07-31 13:10:00,76.23,76.23,76.17,76.2,5700.0,68.4339,68.4339,68.3801,68.407,5700.0
2014-07-31 13:20:00,76.22,76.24,76.11,76.19,8700.0,68.425,68.4429,68.3262,68.398,8700.0
2014-07-31 13:30:00,76.19,76.3,76.19,76.28,13300.0,68.398,68.4968,68.398,68.4788,13300.0
2014-07-31 13:40:00,76.27,76.27,76.15,76.15,8900.0,68.4698,68.4698,68.3621,68.3621,8900.0
2014-07-31 13:50:00,76.16,76.39,76.14,76.36,14100.0,68.3711,68.5776,68.3531,68.5506,14100.0
2014-07-31 14:00:00,76.36,76.45,76.34,76.41,6600.0,68.5506,68.6314,68.5327,68.5955,6600.0
2014-07-31 14:10:00,76.4,76.42,76.32,76.4,17500.0,68.5866,68.6045,68.5147,68.5866,17500.0
2014-07-31 14:20:00,76.4,76.44,76.34,76.44,8700.0,68.5866,68.6225,68.5327,68.6225,8700.0
2014-07-31 14:30:00,76.44,76.46,76.3,76.38,23400.0,68.6225,68.6404,68.4968,68.5686,23400.0
2014-07-31 14:40:00,76.38,76.38,76.18,76.23,10500.0,68.5686,68.5686,68.3891,68.4339,10500.0
2014-07-31 14:50:00,76.23,76.23,76.13,76.16,9500.0,68.4339,68.4339,68.3442,68.3711,9500.0
2014-07-31 15:00:00,76.16,76.27,76.16,76.19,19900.0,68.3711,68.4698,68.3711,68.398,19900.0
2014-07-31 15:10:00,76.14,76.18,76.05,76.13,14500.0,68.3531,68.3891,68.2723,68.3442,14500.0
2014-07-31 15:20:00,76.11,76.15,76.06,76.14,27600.0,68.3262,68.3621,68.2813,68.3531,27600.0
2014-07-31 15:30:00,76.13,76.2,76.11,76.13,28900.0,68.3442,68.407,68.3262,68.3442,28900.0
2014-07-31 15:40:00,76.15,76.16,76.03,76.06,38400.0,68.3621,68.3711,68.2544,68.2813,38400.0
2014-07-31 15:50:00,76.06,76.13,76.03,76.09,78100.0,68.2813,68.3442,68.2544,68.3083,78100.0
2014-08-01 09:30:00,76.02,76.33,75.78,76.06,12900.0,68.2454,68.5237,68.03,68.2813,12900.0
2014-08-01 09:40:00,76.2,76.4,75.93,75.93,13200.0,68.407,68.5866,68.1646,68.1646,13200.0
2014-08-01 09:50:00,75.98,76.18,75.93,75.97,7200.0,68.2095,68.3891,68.1646,68.2005,7200.0
2014-08-01 10:00:00,75.96,76.15,75.82,75.82,9500.0,68.1915,68.3621,68.0659,68.0659,9500.0
2014-08-01 10:10:00,75.89,75.89,75.61,75.65,6500.0,68.1287,68.1287,67.8773,67.9133,6500.0
2014-08-01 10:20:00,75.72,75.91,75.7,75.91,5000.0,67.9761,68.1467,67.9581,68.1467,5000.0
2014-08-01 10:30:00,75.93,75.96,75.8,75.96,6800.0,68.1646,68.1915,68.0479,68.1915,6800.0
2014-08-01 10:40:00,75.96,76.0,75.76,75.76,3200.0,68.1915,68.2275,68.012,68.012,3200.0
2014-08-01 10:50:00,75.76,75.77,75.64,75.75,4200.0,68.012,68.021,67.9043,68.003,4200.0
2014-08-01 11:00:00,75.75,75.75,75.58,75.64,5700.0,68.003,68.003,67.8504,67.9043,5700.0
2014-08-01 11:10:00,75.55,75.63,75.55,75.59,3800.0,67.8235,67.8953,67.8235,67.8594,3800.0
2014-08-01 11:20:00,75.65,75.68,75.55,75.57,16700.0,67.9133,67.9402,67.8235,67.8414,16700.0
2014-08-01 11:30:00,75.58,75.59,75.4,75.43,9100.0,67.8504,67.8594,67.6888,67.7158,9100.0
2014-08-01 11:40:00,75.43,75.45,75.24,75.27,21800.0,67.7158,67.7337,67.5452,67.5721,21800.0
2014-08-01 11:50:00,75.27,75.34,75.2,75.34,19300.0,67.5721,67.635,67.5093,67.635,19300.0
2014-08-01 12:00:00,75.35,75.39,75.31,75.33,8400.0,67.6439,67.6798,67.608,67.626,8400.0
2014-08-01 12:10:00,75.36,75.52,75.28,75.52,5500.0,67.6529,67.7965,67.5811,67.7965,5500.0
2014-08-01 12:20:00,75.52,75.57,75.46,75.5,5900.0,67.7965,67.8414,67.7427,67.7786,5900.0
2014-08-01 12:30:00,75.5,75.53,75.43,75.43,3300.0,67.7786,67.8055,67.7158,67.7158,3300.0
2014-08-01 12:40:00,75.43,75.51,75.43,75.47,4200.0,67.7158,67.7876,67.7158,67.7517,4200.0
2014-08-01 12:50:00,75.43,75.52,75.4,75.42,18300.0,67.7158,67.7965,67.6888,67.7068,18300.0
2014-08-01 13:00:00,75.43,75.49,75.37,75.49,14000.0,67.7158,67.7696,67.6619,67.7696,14000.0
2014-08-01 13:10:00,75.5,75.53,75.41,75.52,10100.0,67.7786,67.8055,67.6978,67.7965,10100.0
2014-08-01 13:20:00,75.55,75.78,75.55,75.78,13800.0,67.8235,68.03,67.8235,68.03,13800.0
2014-08-01 13:30:00,75.76,75.76,75.64,75.74,11300.0,68.012,68.012,67.9043,67.994,11300.0
2014-08-01 13:40:00,75.74,75.75,75.67,75.71,14700.0,67.994,68.003,67.9312,67.9671,14700.0
2014-08-01 13:50:00,75.71,75.75,75.61,75.69,9600.0,67.9671,68.003,67.8773,67.9492,9600.0
2014-08-01 14:00:00,75.72,75.78,75.64,75.77,14500.0,67.9761,68.03,67.9043,68.021,14500.0
2014-08-01 14:10:00,75.77,75.81,75.69,75.81,8400.0,68.021,68.0569,67.9492,68.0569,8400.0
2014-08-01 14:20:00,75.81,75.82,75.61,75.64,9300.0,68.0569,68.0659,67.8773,67.9043,9300.0
2014-08-01 14:30:00,75.67,75.75,75.62,75.75,7600.0,67.9312,68.003,67.8863,68.003,7600.0
2014-08-01 14:40:00,75.77,75.78,75.62,75.65,14600.0,68.021,68.03,67.8863,67.9133,14600.0
2014-08-01 14:50:00,75.67,75.76,75.64,75.71,5000.0,67.9312,68.012,67.9043,67.9671,5000.0
2014-08-01 15:00:00,75.67,75.79,75.66,75.71,8300.0,67.9312,68.0389,67.9222,67.9671,8300.0
2014-08-01 15:10:00,75.73,75.77,75.67,75.74,7600.0,67.9851,68.021,67.9312,67.994,7600.0
2014-08-01 15:20:00,75.74,75.77,75.67,75.67,7200.0,67.994,68.021,67.9312,67.9312,7200.0
2014-08-01 15:30:00,75.68,75.69,75.59,75.69,9600.0,67.9402,67.9492,67.8594,67.9492,9600.0
2014-08-01 15:40:00,75.69,75.73,75.62,75.72,20100.0,67.9492,67.9851,67.8863,67.9761,20100.0
2014-08-01 15:50:00,75.72,75.74,75.58,75.59,48200.0,67.9761,67.994,67.8504,67.8594,48200.0
2014-08-04 09:30:00,75.76,75.76,75.51,75.56,9200.0,68.012,68.012,67.7876,67.8325,9200.0
2014-08-04 09:40:00,75.58,75.63,75.49,75.61,5900.0,67.8504,67.8953,67.7696,67.8773,5900.0
2014-08-04 09:50:00,75.63,75.72,75.59,75.72,6000.0,67.8953,67.9761,67.8594,67.9761,6000.0
2014-08-04 10:00:00,75.64,75.7,75.59,75.59,10200.0,67.9043,67.9581,67.8594,67.8594,10200.0
2014-08-04 10:10:00,75.59,75.64,75.35,75.35,5000.0,67.8594,67.9043,67.6439,67.6439,5000.0
2014-08-04 10:20:00,75.38,75.54,75.36,75.5,28500.0,67.6709,67.8145,67.6529,67.7786,28500.0
2014-08-04 10:30:00,75.49,75.51,75.33,75.37,7000.0,67.7696,67.7876,67.626,67.6619,7000.0
2014-08-04 10:40:00,75.4,75.44,75.36,75.4,5300.0,67.6888,67.7247,67.6529,67.6888,5300.0
2014-08-04 10:50:00,75.36,75.45,75.3,75.32,15000.0,67.6529,67.7337,67.599,67.617,15000.0
2014-08-04 11:00:00,75.36,75.51,75.36,75.5,8500.0,67.6529,67.7876,67.6529,67.7786,8500.0
2014-08-04 11:10:00,75.5,75.57,75.43,75.51,42200.0,67.7786,67.8414,67.7158,67.7876,42200.0
2014-08-04 11:20:00,75.5,75.55,75.44,75.49,5800.0,67.7786,67.8235,67.7247,67.7696,5800.0
2014-08-04 11:30:00,75.5,75.52,75.45,75.46,4300.0,67.7786,67.7965,67.7337,67.7427,4300.0
2014-08-04 11:40:00,75.5,75.51,75.34,75.39,5100.0,67.7786,67.7876,67.635,67.6798,5100.0
2014-08-04 11:50:00,75.35,75.47,75.31,75.44,5800.0,67.6439,67.7517,67.608,67.7247,5800.0
2014-08-04 12:00:00,75.43,75.46,75.4,75.42,4800.0,67.7158,67.7427,67.6888,67.7068,4800.0
2014-08-04 12:10:00,75.44,75.47,75.39,75.42,3100.0,67.7247,67.7517,67.6798,67.7068,3100.0
2014-08-04 12:20:00,75.44,75.53,75.44,75.51,5200.0,67.7247,67.8055,67.7247,67.7876,5200.0
2014-08-04 12:30:00,75.52,75.53,75.43,75.43,5500.0,67.7965,67.8055,67.7158,67.7158,5500.0
2014-08-04 12:40:00,75.44,75.51,75.42,75.5,2200.0,67.7247,67.7876,67.7068,67.7786,2200.0
2014-08-04 12:50:00,75.43,75.45,75.41,75.41,2400.0,67.7158,67.7337,67.6978,67.6978,2400.0
2014-08-04 13:00:00,75.39,75.5,75.39,75.49,4400.0,67.6798,67.7786,67.6798,67.7696,4400.0
2014-08-04 13:10:00,75.49,75.51,75.42,75.44,6300.0,67.7696,67.7876,67.7068,67.7247,6300.0
2014-08-04 13:20:00,75.47,75.63,75.45,75.59,7500.0,67.7517,67.8953,67.7337,67.8594,7500.0
2014-08-04 13:30:00,75.59,75.59,75.54,75.58,4000.0,67.8594,67.8594,67.8145,67.8504,4000.0
2014-08-04 13:40:00,75.56,75.56,75.49,75.54,3800.0,67.8325,67.8325,67.7696,67.8145,3800.0
2014-08-04 13:50:00,75.58,75.58,75.49,75.52,1500.0,67.8504,67.8504,67.7696,67.7965,1500.0
2014-08-04 14:00:00,75.51,75.57,75.5,75.5,2900.0,67.7876,67.8414,67.7786,67.7786,2900.0
2014-08-04 14:10:00,75.5,75.57,75.5,75.55,4000.0,67.7786,67.8414,67.7786,67.8235,4000.0
2014-08-04 14:20:00,75.54,75.57,75.53,75.55,1700.0,67.8145,67.8414,67.8055,67.8235,1700.0
2014-08-04 14:30:00,75.51,75.63,75.51,75.63,6000.0,67.7876,67.8953,67.7876,67.8953,6000.0
2014-08-04 14:40:00,75.63,75.75,75.62,75.73,5700.0,67.8953,68.003,67.8863,67.9851,5700.0
2014-08-04 14:50:00,75.76,75.81,75.74,75.81,6800.0,68.012,68.0569,67.994,68.0569,6800.0
2014-08-04 15:00:00,75.77,75.81,75.75,75.75,2300.0,68.021,68.0569,68.003,68.003,2300.0
2014-08-04 15:10:00,75.73,75.86,75.73,75.86,4300.0,67.9851,68.1018,67.9851,68.1018,4300.0
2014-08-04 15:20:00,75.86,75.88,75.81,75.86,6100.0,68.1018,68.1197,68.0569,68.1018,6100.0
2014-08-04 15:30:00,75.87,75.93,75.85,75.9,7100.0,68.1108,68.1646,68.0928,68.1377,7100.0
2014-08-04 15:40:00,75.9,75.98,75.87,75.88,10100.0,68.1377,68.2095,68.1108,68.1197,10100.0
2014-08-04 15:50:00,75.88,75.93,75.85,75.88,18300.0,68.1197,68.1646,68.0928,68.1197,18300.0
2014-08-05 09:30:00,75.64,75.85,75.48,75.85,6500.0,67.9043,68.0928,67.7606,68.0928,6500.0
2014-08-05 09:40:00,75.92,75.93,75.72,75.73,4500.0,68.1556,68.1646,67.9761,67.9851,4500.0
2014-08-05 09:50:00,75.55,75.78,75.55,75.76,5800.0,67.8235,68.03,67.8235,68.012,5800.0
2014-08-05 10:00:00,75.76,75.83,75.54,75.69,6300.0,68.012,68.0748,67.8145,67.9492,6300.0
2014-08-05 10:10:00,75.78,75.78,75.57,75.64,2200.0,68.03,68.03,67.8414,67.9043,2200.0
2014-08-05 10:20:00,75.68,75.8,75.68,75.8,8300.0,67.9402,68.0479,67.9402,68.0479,8300.0
2014-08-05 10:30:00,75.81,75.97,75.81,75.82,4100.0,68.0569,68.2005,68.0569,68.0659,4100.0
2014-08-05 10:40:00,75.84,75.87,75.78,75.87,1700.0,68.0838,68.1108,68.03,68.1108,1700.0
2014-08-05 10:50:00,75.86,75.86,75.7,75.71,6000.0,68.1018,68.1018,67.9581,67.9671,6000.0
2014-08-05 11:00:00,75.77,75.78,75.64,75.64,4400.0,68.021,68.03,67.9043,67.9043,4400.0
2014-08-05 11:10:00,75.67,75.89,75.67,75.85,4000.0,67.9312,68.1287,67.9312,68.0928,4000.0
2014-08-05 11:20:00,75.9,75.94,75.79,75.83,4100.0,68.1377,68.1736,68.0389,68.0748,4100.0
2014-08-05 11:30:00,75.85,75.91,75.8,75.89,6800.0,68.0928,68.1467,68.0479,68.1287,6800.0
2014-08-05 11:40:00,75.88,75.89,75.77,75.77,3200.0,68.1197,68.1287,68.021,68.021,3200.0
2014-08-05 11:50:00,75.77,75.81,75.73,75.75,4000.0,68.021,68.0569,67.9851,68.003,4000.0
2014-08-05 12:00:00,75.76,75.83,75.74,75.77,4100.0,68.012,68.0748,67.994,68.021,4100.0
2014-08-05 12:10:00,75.77,75.77,75.71,75.71,1200.0,68.021,68.021,67.9671,67.9671,1200.0
2014-08-05 12:20:00,75.73,75.74,75.59,75.67,6100.0,67.9851,67.994,67.8594,67.9312,6100.0
2014-08-05 12:30:00,75.65,75.71,75.56,75.61,10900.0,67.9133,67.9671,67.8325,67.8773,10900.0
2014-08-05 12:40:00,75.63,75.67,75.58,75.67,2200.0,67.8953,67.9312,67.8504,67.9312,2200.0
2014-08-05 12:50:00,75.67,75.69,75.64,75.69,1900.0,67.9312,67.9492,67.9043,67.9492,1900.0
2014-08-05 13:00:00,75.74,75.75,75.64,75.71,3100.0,67.994,68.003,67.9043,67.9671,3100.0
2014-08-05 13:10:00,75.72,75.79,75.71,75.74,4400.0,67.9761,68.0389,67.9671,67.994,4400.0
2014-08-05 13:20:00,75.76,75.8,75.71,75.78,2100.0,68.012,68.0479,67.9671,68.03,2100.0
2014-08-05 13:30:00,75.74,75.76,75.41,75.41,7400.0,67.994,68.012,67.6978,67.6978,7400.0
2014-08-05 13:40:00,75.4,75.5,75.27,75.41,14700.0,67.6888,67.7786,67.5721,67.6978,14700.0
2014-08-05 13:50:00,75.37,75.49,75.28,75.36,5900.0,67.6619,67.7696,67.5811,67.6529,5900.0
2014-08-05 14:00:00,75.32,75.38,75.1,75.1,14600.0,67.617,67.6709,67.4195,67.4195,14600.0
2014-08-05 14:10:00,75.13,75.28,75.11,75.27,9500.0,67.4464,67.5811,67.4285,67.5721,9500.0
2014-08-05 14:20:00,75.27,75.29,75.19,75.28,18000.0,67.5721,67.5901,67.5003,67.5811,18000.0
2014-08-05 14:30:00,75.31,75.44,75.27,75.39,13300.0,67.608,67.7247,67.5721,67.6798,13300.0
2014-08-05 14:40:00,75.37,75.47,75.34,75.41,6900.0,67.6619,67.7517,67.635,67.6978,6900.0
2014-08-05 14:50:00,75.41,75.45,75.38,75.38,7100.0,67.6978,67.7337,67.6709,67.6709,7100.0
2014-08-05 15:00:00,75.36,75.44,75.3,75.32,10300.0,67.6529,67.7247,67.599,67.617,10300.0
2014-08-05 15:10:00,75.35,75.48,75.28,75.43,8900.0,67.6439,67.7606,67.5811,67.7158,8900.0
2014-08-05 15:20:00,75.43,75.51,75.39,75.39,11700.0,67.7158,67.7876,67.6798,67.6798,11700.0
2014-08-05 15:30:00,75.43,75.57,75.38,75.43,16200.0,67.7158,67.8414,67.6709,67.7158,16200.0
2014-08-05 15:40:00,75.47,75.48,75.38,75.39,14100.0,67.7517,67.7606,67.6709,67.6798,14100.0
2014-08-05 15:50:00,75.4,75.52,75.38,75.43,41500.0,67.6888,67.7965,67.6709,67.7158,41500.0
2014-08-06 09:30:00,74.97,75.17,74.42,74.45,24000.0,67.3028,67.4823,66.809,66.836,24000.0
2014-08-06 09:40:00,74.51,74.82,74.51,74.57,15900.0,66.8898,67.1681,66.8898,66.9437,15900.0
2014-08-06 09:50:00,74.68,74.8,74.58,74.66,18500.0,67.0425,67.1502,66.9527,67.0245,18500.0
2014-08-06 10:00:00,74.7,74.86,74.54,74.8,73700.0,67.0604,67.204,66.9168,67.1502,73700.0
2014-08-06 10:10:00,74.75,74.81,74.61,74.8,19700.0,67.1053,67.1592,66.9796,67.1502,19700.0
2014-08-06 10:20:00,74.8,75.02,74.8,74.93,14100.0,67.1502,67.3477,67.1502,67.2669,14100.0
2014-08-06 10:30:00,74.97,75.02,74.87,74.94,8800.0,67.3028,67.3477,67.213,67.2759,8800.0
2014-08-06 10:40:00,74.94,74.99,74.89,74.95,8600.0,67.2759,67.3208,67.231,67.2848,8600.0
2014-08-06 10:50:00,74.98,75.23,74.98,75.23,9000.0,67.3118,67.5362,67.3118,67.5362,9000.0
2014-08-06 11:00:00,75.26,75.26,75.1,75.1,8800.0,67.5631,67.5631,67.4195,67.4195,8800.0
2014-08-06 11:10:00,75.09,75.1,74.89,74.91,16200.0,67.4105,67.4195,67.231,67.2489,16200.0
2014-08-06 11:20:00,74.92,74.97,74.8,74.83,10000.0,67.2579,67.3028,67.1502,67.1771,10000.0
2014-08-06 11:30:00,74.82,75.0,74.82,74.98,12800.0,67.1681,67.3297,67.1681,67.3118,12800.0
2014-08-06 11:40:00,74.98,75.06,74.95,75.01,21600.0,67.3118,67.3836,67.2848,67.3387,21600.0
2014-08-06 11:50:00,74.99,75.01,74.92,74.95,9700.0,67.3208,67.3387,67.2579,67.2848,9700.0
2014-08-06 12:00:00,74.98,75.03,74.98,75.0,9100.0,67.3118,67.3567,67.3118,67.3297,9100.0
2014-08-06 12:10:00,75.0,75.03,74.83,74.85,12300.0,67.3297,67.3567,67.1771,67.1951,12300.0
2014-08-06 12:20:00,74.85,74.98,74.83,74.87,7800.0,67.1951,67.3118,67.1771,67.213,7800.0
2014-08-06 12:30:00,74.88,74.99,74.84,74.98,8900.0,67.222,67.3208,67.1861,67.3118,8900.0
2014-08-06 12:40:00,74.98,75.01,74.93,74.93,4900.0,67.3118,67.3387,67.2669,67.2669,4900.0
2014-08-06 12:50:00,74.93,74.95,74.77,74.81,19800.0,67.2669,67.2848,67.1233,67.1592,19800.0
2014-08-06 13:00:00,74.83,74.84,74.7,74.78,12500.0,67.1771,67.1861,67.0604,67.1322,12500.0
2014-08-06 13:10:00,74.8,74.82,74.75,74.79,8100.0,67.1502,67.1681,67.1053,67.1412,8100.0
2014-08-06 13:20:00,74.79,74.8,74.71,74.71,10400.0,67.1412,67.1502,67.0694,67.0694,10400.0
2014-08-06 13:30:00,74.7,74.77,74.69,74.77,14100.0,67.0604,67.1233,67.0514,67.1233,14100.0
2014-08-06 13:40:00,74.78,74.78,74.66,74.66,16600.0,67.1322,67.1322,67.0245,67.0245,16600.0
2014-08-06 13:50:00,74.65,74.66,74.47,74.49,23900.0,67.0155,67.0245,66.8539,66.8719,23900.0
2014-08-06 14:00:00,74.47,74.71,74.47,74.7,22800.0,66.8539,67.0694,66.8539,67.0604,22800.0
2014-08-06 14:10:00,74.71,74.8,74.71,74.75,17000.0,67.0694,67.1502,67.0694,67.1053,17000.0
2014-08-06 14:20:00,74.74,74.81,74.74,74.79,6800.0,67.0963,67.1592,67.0963,67.1412,6800.0
2014-08-06 14:30:00,74.8,74.8,74.65,74.65,16900.0,67.1502,67.1502,67.0155,67.0155,16900.0
2014-08-06 14:40:00,74.66,74.74,74.64,74.65,14200.0,67.0245,67.0963,67.0065,67.0155,14200.0
2014-08-06 14:50:00,74.65,74.69,74.57,74.58,19900.0,67.0155,67.0514,66.9437,66.9527,19900.0
2014-08-06 15:00:00,74.58,74.62,74.52,74.52,34100.0,66.9527,66.9886,66.8988,66.8988,34100.0
2014-08-06 15:10:00,74.51,74.57,74.51,74.55,29100.0,66.8898,66.9437,66.8898,66.9258,29100.0
2014-08-06 15:20:00,74.55,74.55,74.39,74.4,31600.0,66.9258,66.9258,66.7821,66.7911,31600.0
2014-08-06 15:30:00,74.39,74.41,74.33,74.4,33600.0,66.7821,66.8001,66.7283,66.7911,33600.0
2014-08-06 15:40:00,74.4,74.41,74.34,74.34,45400.0,66.7911,66.8001,66.7372,66.7372,45400.0
2014-08-06 15:50:00,74.35,74.38,74.24,74.27,81300.0,66.7462,66.7731,66.6475,66.6744,81300.0
2014-08-07 09:30:00,74.45,74.83,74.45,74.52,16600.0,66.836,67.1771,66.836,66.8988,16600.0
2014-08-07 09:40:00,74.5,74.59,74.37,74.47,16000.0,66.8809,66.9617,66.7642,66.8539,16000.0
2014-08-07 09:50:00,74.5,74.55,74.41,74.53,10600.0,66.8809,66.9258,66.8001,66.9078,10600.0
2014-08-07 10:00:00,74.53,74.62,74.47,74.6,16800.0,66.9078,66.9886,66.8539,66.9706,16800.0
2014-08-07 10:10:00,74.59,74.61,74.39,74.45,12600.0,66.9617,66.9796,66.7821,66.836,12600.0
2014-08-07 10:20:00,74.5,74.57,74.44,74.49,35600.0,66.8809,66.9437,66.827,66.8719,35600.0
2014-08-07 10:30:00,74.48,74.58,74.43,74.56,22800.0,66.8629,66.9527,66.818,66.9347,22800.0
2014-08-07 10:40:00,74.55,74.58,74.36,74.42,10000.0,66.9258,66.9527,66.7552,66.809,10000.0
2014-08-07 10:50:00,74.4,74.51,74.31,74.47,8300.0,66.7911,66.8898,66.7103,66.8539,8300.0
2014-08-07 11:00:00,74.46,74.47,74.32,74.44,7600.0,66.845,66.8539,66.7193,66.827,7600.0
2014-08-07 11:10:00,74.44,74.44,74.35,74.37,10400.0,66.827,66.827,66.7462,66.7642,10400.0
2014-08-07 11:20:00,74.39,74.42,74.35,74.37,11500.0,66.7821,66.809,66.7462,66.7642,11500.0
2014-08-07 11:30:00,74.36,74.4,74.31,74.37,8400.0,66.7552,66.7911,66.7103,66.7642,8400.0
2014-08-07 11:40:00,74.35,74.36,74.22,74.32,10400.0,66.7462,66.7552,66.6295,66.7193,10400.0
2014-08-07 11:50:00,74.31,74.38,74.25,74.33,12500.0,66.7103,66.7731,66.6564,66.7283,12500.0
2014-08-07 12:00:00,74.3,74.37,74.24,74.35,10000.0,66.7013,66.7642,66.6475,66.7462,10000.0
2014-08-07 12:10:00,74.39,74.39,74.23,74.25,6900.0,66.7821,66.7821,66.6385,66.6564,6900.0
2014-08-07 12:20:00,74.24,74.27,74.21,74.21,6400.0,66.6475,66.6744,66.6205,66.6205,6400.0
2014-08-07 12:30:00,74.24,74.24,74.11,74.21,9300.0,66.6475,66.6475,66.5307,66.6205,9300.0
2014-08-07 12:40:00,74.2,74.25,74.18,74.25,6500.0,66.6115,66.6564,66.5936,66.6564,6500.0
2014-08-07 12:50:00,74.22,74.28,74.19,74.24,4000.0,66.6295,66.6834,66.6026,66.6475,4000.0
2014-08-07 13:00:00,74.25,74.35,74.25,74.3,10400.0,66.6564,66.7462,66.6564,66.7013,10400.0
2014-08-07 13:10:00,74.3,74.32,74.28,74.31,5800.0,66.7013,66.7193,66.6834,66.7103,5800.0
2014-08-07 13:20:00,74.32,74.44,74.31,74.4,7600.0,66.7193,66.827,66.7103,66.7911,7600.0
2014-08-07 13:30:00,74.41,74.45,74.39,74.4,9500.0,66.8001,66.836,66.7821,66.7911,9500.0
2014-08-07 13:40:00,74.44,74.45,74.4,74.4,6700.0,66.827,66.836,66.7911,66.7911,6700.0
2014-08-07 13:50:00,74.43,74.44,74.4,74.4,4900.0,66.818,66.827,66.7911,66.7911,4900.0
2014-08-07 14:00:00,74.4,74.5,74.33,74.5,10200.0,66.7911,66.8809,66.7283,66.8809,10200.0
2014-08-07 14:10:00,74.5,74.52,74.45,74.47,5100.0,66.8809,66.8988,66.836,66.8539,5100.0
2014-08-07 14:20:00,74.46,74.5,74.45,74.48,3900.0,66.845,66.8809,66.836,66.8629,3900.0
2014-08-07 14:30:00,74.47,74.51,74.44,74.46,6500.0,66.8539,66.8898,66.827,66.845,6500.0
2014-08-07 14:40:00,74.46,74.49,74.43,74.47,4300.0,66.845,66.8719,66.818,66.8539,4300.0
2014-08-07 14:50:00,74.47,74.52,74.42,74.42,6500.0,66.8539,66.8988,66.809,66.809,6500.0
2014-08-07 15:00:00,74.42,74.46,74.35,74.38,7300.0,66.809,66.845,66.7462,66.7731,7300.0
2014-08-07 15:10:00,74.4,74.44,74.29,74.35,9700.0,66.7911,66.827,66.6923,66.7462,9700.0
2014-08-07 15:20:00,74.36,74.36,74.24,74.3,8700.0,66.7552,66.7552,66.6475,66.7013,8700.0
2014-08-07 15:30:00,74.29,74.35,74.23,74.35,8000.0,66.6923,66.7462,66.6385,66.7462,8000.0
2014-08-07 15:40:00,74.34,74.36,74.25,74.36,13500.0,66.7372,66.7552,66.6564,66.7552,13500.0
2014-08-07 15:50:00,74.37,74.48,74.37,74.41,17200.0,66.7642,66.8629,66.7642,66.8001,17200.0
2014-08-08 09:30:00,74.46,74.46,74.11,74.23,3500.0,66.845,66.845,66.5307,66.6385,3500.0
2014-08-08 09:40:00,74.3,74.52,74.23,74.52,5000.0,66.7013,66.8988,66.6385,66.8988,5000.0
2014-08-08 09:50:00,74.56,74.64,74.46,74.46,5100.0,66.9347,67.0065,66.845,66.845,5100.0
2014-08-08 10:00:00,74.49,74.69,74.38,74.58,5800.0,66.8719,67.0514,66.7731,66.9527,5800.0
2014-08-08 10:10:00,74.63,74.67,74.59,74.61,4300.0,66.9976,67.0335,66.9617,66.9796,4300.0
2014-08-08 10:20:00,74.52,74.62,74.48,74.48,2900.0,66.8988,66.9886,66.8629,66.8629,2900.0
2014-08-08 10:30:00,74.47,74.6,74.46,74.59,2200.0,66.8539,66.9706,66.845,66.9617,2200.0
2014-08-08 10:40:00,74.59,74.75,74.58,74.7,5100.0,66.9617,67.1053,66.9527,67.0604,5100.0
2014-08-08 10:50:00,74.68,74.71,74.65,74.66,2300.0,67.0425,67.0694,67.0155,67.0245,2300.0
2014-08-08 11:00:00,74.65,74.75,74.61,74.75,6500.0,67.0155,67.1053,66.9796,67.1053,6500.0
2014-08-08 11:10:00,74.79,74.9,74.79,74.89,4700.0,67.1412,67.24,67.1412,67.231,4700.0
2014-08-08 11:20:00,74.88,74.88,74.82,74.84,1500.0,67.222,67.222,67.1681,67.1861,1500.0
2014-08-08 11:30:00,74.83,74.84,74.76,74.79,6900.0,67.1771,67.1861,67.1143,67.1412,6900.0
2014-08-08 11:40:00,74.78,74.78,74.77,74.77,1100.0,67.1322,67.1322,67.1233,67.1233,1100.0
2014-08-08 11:50:00,74.77,74.89,74.75,74.89,6900.0,67.1233,67.231,67.1053,67.231,6900.0
2014-08-08 12:00:00,74.87,74.87,74.79,74.79,1000.0,67.213,67.213,67.1412,67.1412,1000.0
2014-08-08 12:10:00,74.79,74.79,74.71,74.76,9100.0,67.1412,67.1412,67.0694,67.1143,9100.0
2014-08-08 12:20:00,74.76,74.84,74.67,74.67,4800.0,67.1143,67.1861,67.0335,67.0335,4800.0
2014-08-08 12:30:00,74.66,74.72,74.64,74.68,1100.0,67.0245,67.0784,67.0065,67.0425,1100.0
2014-08-08 12:40:00,74.7,74.75,74.67,74.71,2500.0,67.0604,67.1053,67.0335,67.0694,2500.0
2014-08-08 12:50:00,74.7,74.72,74.67,74.67,1200.0,67.0604,67.0784,67.0335,67.0335,1200.0
2014-08-08 13:00:00,74.65,74.74,74.65,74.72,2200.0,67.0155,67.0963,67.0155,67.0784,2200.0
2014-08-08 13:10:00,74.79,74.93,74.79,74.91,5000.0,67.1412,67.2669,67.1412,67.2489,5000.0
2014-08-08 13:20:00,74.95,75.08,74.91,75.02,3700.0,67.2848,67.4015,67.2489,67.3477,3700.0
2014-08-08 13:30:00,75.05,75.08,75.0,75.02,3400.0,67.3746,67.4015,67.3297,67.3477,3400.0
2014-08-08 13:40:00,75.05,75.1,75.04,75.06,2400.0,67.3746,67.4195,67.3656,67.3836,2400.0
2014-08-08 13:50:00,75.09,75.13,75.05,75.13,2100.0,67.4105,67.4464,67.3746,67.4464,2100.0
2014-08-08 14:00:00,75.1,75.17,75.09,75.15,3100.0,67.4195,67.4823,67.4105,67.4644,3100.0
2014-08-08 14:10:00,75.14,75.21,75.13,75.17,7100.0,67.4554,67.5183,67.4464,67.4823,7100.0
2014-08-08 14:20:00,75.16,75.25,75.16,75.25,5400.0,67.4734,67.5542,67.4734,67.5542,5400.0
2014-08-08 14:30:00,75.26,75.31,75.23,75.3,6600.0,67.5631,67.608,67.5362,67.599,6600.0
2014-08-08 14:40:00,75.31,75.36,75.26,75.33,6000.0,67.608,67.6529,67.5631,67.626,6000.0
2014-08-08 14:50:00,75.32,75.34,75.27,75.27,3300.0,67.617,67.635,67.5721,67.5721,3300.0
2014-08-08 15:00:00,75.28,75.37,75.27,75.35,11000.0,67.5811,67.6619,67.5721,67.6439,11000.0
2014-08-08 15:10:00,75.36,75.41,75.35,75.38,8200.0,67.6529,67.6978,67.6439,67.6709,8200.0
2014-08-08 15:20:00,75.38,75.52,75.38,75.51,6200.0,67.6709,67.7965,67.6709,67.7876,6200.0
2014-08-08 15:30:00,75.49,75.6,75.49,75.6,9000.0,67.7696,67.8684,67.7696,67.8684,9000.0
2014-08-08 15:40:00,75.62,75.65,75.58,75.63,19000.0,67.8863,67.9133,67.8504,67.8953,19000.0
2014-08-08 15:50:00,75.62,75.64,75.56,75.6,22900.0,67.8863,67.9043,67.8325,67.8684,22900.0
2014-08-11 09:30:00,75.73,75.87,75.62,75.87,4100.0,67.9851,68.1108,67.8863,68.1108,4100.0
2014-08-11 09:40:00,75.84,76.1,75.84,76.0,6900.0,68.0838,68.3172,68.0838,68.2275,6900.0
2014-08-11 09:50:00,76.0,76.08,76.0,76.08,1100.0,68.2275,68.2993,68.2275,68.2993,1100.0
2014-08-11 10:00:00,76.12,76.17,76.08,76.15,1600.0,68.3352,68.3801,68.2993,68.3621,1600.0
2014-08-11 10:10:00,76.16,76.16,76.05,76.15,7800.0,68.3711,68.3711,68.2723,68.3621,7800.0
2014-08-11 10:20:00,76.07,76.15,76.07,76.13,1800.0,68.2903,68.3621,68.2903,68.3442,1800.0
2014-08-11 10:30:00,76.15,76.33,76.1,76.33,10900.0,68.3621,68.5237,68.3172,68.5237,10900.0
2014-08-11 10:40:00,76.33,76.33,76.23,76.29,5100.0,68.5237,68.5237,68.4339,68.4878,5100.0
2014-08-11 10:50:00,76.24,76.25,76.1,76.12,4700.0,68.4429,68.4519,68.3172,68.3352,4700.0
2014-08-11 11:00:00,76.09,76.16,76.01,76.11,11000.0,68.3083,68.3711,68.2364,68.3262,11000.0
2014-08-11 11:10:00,76.11,76.24,76.11,76.21,3100.0,68.3262,68.4429,68.3262,68.416,3100.0
2014-08-11 11:20:00,76.26,76.29,76.21,76.21,2100.0,68.4609,68.4878,68.416,68.416,2100.0
2014-08-11 11:30:00,76.25,76.25,76.17,76.17,3600.0,68.4519,68.4519,68.3801,68.3801,3600.0
2014-08-11 11:40:00,76.14,76.2,76.1,76.15,9100.0,68.3531,68.407,68.3172,68.3621,9100.0
2014-08-11 11:50:00,76.15,76.18,76.05,76.17,11500.0,68.3621,68.3891,68.2723,68.3801,11500.0
2014-08-11 12:00:00,76.16,76.21,76.14,76.19,6200.0,68.3711,68.416,68.3531,68.398,6200.0
2014-08-11 12:10:00,76.18,76.19,76.17,76.17,1400.0,68.3891,68.398,68.3801,68.3801,1400.0
2014-08-11 12:20:00,76.21,76.25,76.17,76.23,3200.0,68.416,68.4519,68.3801,68.4339,3200.0
2014-08-11 12:30:00,76.18,76.24,76.15,76.23,4200.0,68.3891,68.4429,68.3621,68.4339,4200.0
2014-08-11 12:40:00,76.25,76.25,76.22,76.22,5300.0,68.4519,68.4519,68.425,68.425,5300.0
2014-08-11 12:50:00,76.22,76.25,76.22,76.24,3800.0,68.425,68.4519,68.425,68.4429,3800.0
2014-08-11 13:00:00,76.2,76.24,76.15,76.15,3800.0,68.407,68.4429,68.3621,68.3621,3800.0
2014-08-11 13:10:00,76.16,76.18,76.11,76.11,2600.0,68.3711,68.3891,68.3262,68.3262,2600.0
2014-08-11 13:20:00,76.11,76.11,76.05,76.05,900.0,68.3262,68.3262,68.2723,68.2723,900.0
2014-08-11 13:30:00,76.05,76.11,76.04,76.09,3400.0,68.2723,68.3262,68.2634,68.3083,3400.0
2014-08-11 13:40:00,76.06,76.06,76.02,76.02,1900.0,68.2813,68.2813,68.2454,68.2454,1900.0
2014-08-11 13:50:00,76.04,76.04,75.96,75.98,3400.0,68.2634,68.2634,68.1915,68.2095,3400.0
2014-08-11 14:00:00,75.93,75.94,75.88,75.89,3200.0,68.1646,68.1736,68.1197,68.1287,3200.0
2014-08-11 14:10:00,75.89,75.97,75.87,75.97,2200.0,68.1287,68.2005,68.1108,68.2005,2200.0
2014-08-11 14:20:00,75.96,75.99,75.93,75.93,3400.0,68.1915,68.2185,68.1646,68.1646,3400.0
2014-08-11 14:30:00,75.93,75.97,75.88,75.92,3600.0,68.1646,68.2005,68.1197,68.1556,3600.0
2014-08-11 14:40:00,75.91,75.99,75.91,75.98,3500.0,68.1467,68.2185,68.1467,68.2095,3500.0
2014-08-11 14:50:00,75.98,76.09,75.98,76.05,18100.0,68.2095,68.3083,68.2095,68.2723,18100.0
2014-08-11 15:00:00,76.05,76.14,76.05,76.12,6400.0,68.2723,68.3531,68.2723,68.3352,6400.0
2014-08-11 15:10:00,76.1,76.13,76.09,76.11,3900.0,68.3172,68.3442,68.3083,68.3262,3900.0
2014-08-11 15:20:00,76.12,76.12,76.07,76.1,5800.0,68.3352,68.3352,68.2903,68.3172,5800.0
2014-08-11 15:30:00,76.1,76.14,76.08,76.14,7300.0,68.3172,68.3531,68.2993,68.3531,7300.0
2014-08-11 15:40:00,76.14,76.14,76.05,76.05,7000.0,68.3531,68.3531,68.2723,68.2723,7000.0
2014-08-11 15:50:00,76.06,76.11,76.04,76.05,20600.0,68.2813,68.3262,68.2634,68.2723,20600.0
2014-08-12 09:30:00,76.04,76.21,75.99,76.21,6300.0,68.2634,68.416,68.2185,68.416,6300.0
2014-08-12 09:40:00,76.15,76.31,76.15,76.31,3400.0,68.3621,68.5058,68.3621,68.5058,3400.0
2014-08-12 09:50:00,76.32,76.49,76.23,76.49,24100.0,68.5147,68.6673,68.4339,68.6673,24100.0
2014-08-12 10:00:00,76.45,76.47,76.26,76.26,11000.0,68.6314,68.6494,68.4609,68.4609,11000.0
2014-08-12 10:10:00,76.24,76.43,76.22,76.43,8100.0,68.4429,68.6135,68.425,68.6135,8100.0
2014-08-12 10:20:00,76.42,76.45,76.37,76.4,2300.0,68.6045,68.6314,68.5596,68.5866,2300.0
2014-08-12 10:30:00,76.41,76.41,76.31,76.38,2200.0,68.5955,68.5955,68.5058,68.5686,2200.0
2014-08-12 10:40:00,76.35,76.38,76.26,76.26,17400.0,68.5417,68.5686,68.4609,68.4609,17400.0
2014-08-12 10:50:00,76.26,76.28,76.26,76.28,1900.0,68.4609,68.4788,68.4609,68.4788,1900.0
2014-08-12 11:00:00,76.28,76.28,76.14,76.14,21700.0,68.4788,68.4788,68.3531,68.3531,21700.0
2014-08-12 11:10:00,76.16,76.16,76.09,76.09,3600.0,68.3711,68.3711,68.3083,68.3083,3600.0
2014-08-12 11:20:00,76.09,76.11,76.05,76.11,4100.0,68.3083,68.3262,68.2723,68.3262,4100.0
2014-08-12 11:30:00,76.09,76.15,76.09,76.15,3900.0,68.3083,68.3621,68.3083,68.3621,3900.0
2014-08-12 11:40:00,76.14,76.16,76.06,76.15,4000.0,68.3531,68.3711,68.2813,68.3621,4000.0
2014-08-12 11:50:00,76.15,76.15,76.06,76.06,2600.0,68.3621,68.3621,68.2813,68.2813,2600.0
2014-08-12 12:00:00,76.09,76.12,76.06,76.12,5300.0,68.3083,68.3352,68.2813,68.3352,5300.0
2014-08-12 12:10:00,76.11,76.21,76.11,76.21,2500.0,68.3262,68.416,68.3262,68.416,2500.0
2014-08-12 12:20:00,76.2,76.26,76.18,76.23,4300.0,68.407,68.4609,68.3891,68.4339,4300.0
2014-08-12 12:30:00,76.21,76.3,76.18,76.29,9200.0,68.416,68.4968,68.3891,68.4878,9200.0
2014-08-12 12:40:00,76.28,76.34,76.28,76.29,2100.0,68.4788,68.5327,68.4788,68.4878,2100.0
2014-08-12 12:50:00,76.28,76.3,76.24,76.27,8000.0,68.4788,68.4968,68.4429,68.4698,8000.0
2014-08-12 13:00:00,76.23,76.24,76.21,76.24,2100.0,68.4339,68.4429,68.416,68.4429,2100.0
2014-08-12 13:10:00,76.22,76.23,76.19,76.22,2700.0,68.425,68.4339,68.398,68.425,2700.0
2014-08-12 13:20:00,76.23,76.24,76.16,76.23,5100.0,68.4339,68.4429,68.3711,68.4339,5100.0
2014-08-12 13:30:00,76.2,76.2,76.17,76.19,4200.0,68.407,68.407,68.3801,68.398,4200.0
2014-08-12 13:40:00,76.19,76.2,76.12,76.17,4800.0,68.398,68.407,68.3352,68.3801,4800.0
2014-08-12 13:50:00,76.18,76.18,76.13,76.14,3700.0,68.3891,68.3891,68.3442,68.3531,3700.0
2014-08-12 14:00:00,76.16,76.16,76.05,76.09,11700.0,68.3711,68.3711,68.2723,68.3083,11700.0
2014-08-12 14:10:00,76.1,76.1,76.05,76.09,8700.0,68.3172,68.3172,68.2723,68.3083,8700.0
2014-08-12 14:20:00,76.1,76.12,76.08,76.11,7500.0,68.3172,68.3352,68.2993,68.3262,7500.0
2014-08-12 14:30:00,76.12,76.16,76.07,76.16,3800.0,68.3352,68.3711,68.2903,68.3711,3800.0
2014-08-12 14:40:00,76.14,76.18,76.13,76.13,5800.0,68.3531,68.3891,68.3442,68.3442,5800.0
2014-08-12 14:50:00,76.14,76.19,76.14,76.14,6200.0,68.3531,68.398,68.3531,68.3531,6200.0
2014-08-12 15:00:00,76.13,76.21,76.12,76.21,7100.0,68.3442,68.416,68.3352,68.416,7100.0
2014-08-12 15:10:00,76.19,76.19,76.11,76.11,3200.0,68.398,68.398,68.3262,68.3262,3200.0
2014-08-12 15:20:00,76.13,76.17,76.09,76.1,5300.0,68.3442,68.3801,68.3083,68.3172,5300.0
2014-08-12 15:30:00,76.1,76.18,76.07,76.18,7300.0,68.3172,68.3891,68.2903,68.3891,7300.0
2014-08-12 15:40:00,76.18,76.26,76.18,76.24,9500.0,68.3891,68.4609,68.3891,68.4429,9500.0
2014-08-12 15:50:00,76.24,76.24,76.18,76.19,15100.0,68.4429,68.4429,68.3891,68.398,15100.0
2014-08-13 09:30:00,76.44,76.47,76.26,76.26,9400.0,68.6225,68.6494,68.4609,68.4609,9400.0
2014-08-13 09:40:00,76.26,76.4,76.19,76.35,18200.0,68.4609,68.5866,68.398,68.5417,18200.0
2014-08-13 09:50:00,76.29,76.45,76.29,76.4,12300.0,68.4878,68.6314,68.4878,68.5866,12300.0
2014-08-13 10:00:00,76.43,76.49,76.41,76.44,600.0,68.6135,68.6673,68.5955,68.6225,600.0
2014-08-13 10:10:00,76.4,76.41,76.29,76.39,5800.0,68.5866,68.5955,68.4878,68.5776,5800.0
2014-08-13 10:20:00,76.43,76.58,76.43,76.55,7800.0,68.6135,68.7481,68.6135,68.7212,7800.0
2014-08-13 10:30:00,76.56,76.6,76.52,76.59,3000.0,68.7302,68.7661,68.6943,68.7571,3000.0
2014-08-13 10:40:00,76.53,76.59,76.52,76.52,400.0,68.7033,68.7571,68.6943,68.6943,400.0
2014-08-13 10:50:00,76.52,76.58,76.52,76.56,1600.0,68.6943,68.7481,68.6943,68.7302,1600.0
2014-08-13 11:00:00,76.62,76.67,76.61,76.65,2700.0,68.7841,68.8289,68.7751,68.811,2700.0
2014-08-13 11:10:00,76.7,76.82,76.7,76.79,4200.0,68.8559,68.9636,68.8559,68.9367,4200.0
2014-08-13 11:20:00,76.79,76.88,76.76,76.85,5900.0,68.9367,69.0175,68.9097,68.9905,5900.0
2014-08-13 11:30:00,76.89,76.92,76.86,76.86,3300.0,69.0264,69.0534,68.9995,68.9995,3300.0
2014-08-13 11:40:00,76.84,76.87,76.82,76.83,2600.0,68.9816,69.0085,68.9636,68.9726,2600.0
2014-08-13 11:50:00,76.84,76.86,76.82,76.86,900.0,68.9816,68.9995,68.9636,68.9995,900.0
2014-08-13 12:00:00,76.83,76.86,76.75,76.79,6600.0,68.9726,68.9995,68.9008,68.9367,6600.0
2014-08-13 12:10:00,76.82,76.85,76.81,76.81,3200.0,68.9636,68.9905,68.9546,68.9546,3200.0
2014-08-13 12:20:00,76.81,76.86,76.76,76.86,7400.0,68.9546,68.9995,68.9097,68.9995,7400.0
2014-08-13 12:30:00,76.86,76.86,76.78,76.78,2300.0,68.9995,68.9995,68.9277,68.9277,2300.0
2014-08-13 12:40:00,76.8,76.88,76.76,76.83,12900.0,68.9456,69.0175,68.9097,68.9726,12900.0
2014-08-13 12:50:00,76.86,76.86,76.79,76.84,2500.0,68.9995,68.9995,68.9367,68.9816,2500.0
2014-08-13 13:00:00,76.84,76.84,76.81,76.81,1000.0,68.9816,68.9816,68.9546,68.9546,1000.0
2014-08-13 13:10:00,76.81,76.81,76.73,76.75,3100.0,68.9546,68.9546,68.8828,68.9008,3100.0
2014-08-13 13:20:00,76.75,76.79,76.75,76.79,500.0,68.9008,68.9367,68.9008,68.9367,500.0
2014-08-13 13:30:00,76.78,76.82,76.78,76.8,1900.0,68.9277,68.9636,68.9277,68.9456,1900.0
2014-08-13 13:40:00,76.82,76.82,76.76,76.78,1800.0,68.9636,68.9636,68.9097,68.9277,1800.0
2014-08-13 13:50:00,76.8,76.8,76.78,76.78,1000.0,68.9456,68.9456,68.9277,68.9277,1000.0
2014-08-13 14:00:00,76.72,76.74,76.66,76.68,4200.0,68.8738,68.8918,68.82,68.8379,4200.0
2014-08-13 14:10:00,76.69,76.7,76.66,76.67,1700.0,68.8469,68.8559,68.82,68.8289,1700.0
2014-08-13 14:20:00,76.67,76.68,76.62,76.66,2500.0,68.8289,68.8379,68.7841,68.82,2500.0
2014-08-13 14:30:00,76.66,76.68,76.65,76.66,2600.0,68.82,68.8379,68.811,68.82,2600.0
2014-08-13 14:40:00,76.67,76.69,76.64,76.69,4100.0,68.8289,68.8469,68.802,68.8469,4100.0
2014-08-13 14:50:00,76.7,76.71,76.69,76.7,1400.0,68.8559,68.8648,68.8469,68.8559,1400.0
2014-08-13 15:00:00,76.7,76.72,76.68,76.72,4000.0,68.8559,68.8738,68.8379,68.8738,4000.0
2014-08-13 15:10:00,76.72,76.79,76.72,76.76,5900.0,68.8738,68.9367,68.8738,68.9097,5900.0
2014-08-13 15:20:00,76.74,76.8,76.73,76.73,6200.0,68.8918,68.9456,68.8828,68.8828,6200.0
2014-08-13 15:30:00,76.73,76.74,76.72,76.73,3300.0,68.8828,68.8918,68.8738,68.8828,3300.0
2014-08-13 15:40:00,76.7,76.89,76.7,76.84,10500.0,68.8559,69.0264,68.8559,68.9816,10500.0
2014-08-13 15:50:00,76.85,76.88,76.83,76.85,14400.0,68.9905,69.0175,68.9726,68.9905,14400.0
2014-08-14 09:30:00,76.95,77.0,76.81,77.0,3200.0,69.0803,69.1252,68.9546,69.1252,3200.0
2014-08-14 09:40:00,77.14,77.14,76.83,77.0,11400.0,69.2509,69.2509,68.9726,69.1252,11400.0
2014-08-14 09:50:00,76.94,77.05,76.89,77.0,7000.0,69.0713,69.1701,69.0264,69.1252,7000.0
2014-08-14 10:00:00,77.01,77.12,76.95,76.97,21500.0,69.1342,69.2329,69.0803,69.0983,21500.0
2014-08-14 10:10:00,76.98,77.18,76.97,77.1,58300.0,69.1072,69.2868,69.0983,69.215,58300.0
2014-08-14 10:20:00,77.13,77.22,77.13,77.16,4400.0,69.2419,69.3227,69.2419,69.2688,4400.0
2014-08-14 10:30:00,77.21,77.24,77.07,77.07,2700.0,69.3137,69.3406,69.188,69.188,2700.0
2014-08-14 10:40:00,77.08,77.11,77.01,77.03,4500.0,69.197,69.2239,69.1342,69.1521,4500.0
2014-08-14 10:50:00,76.98,77.03,76.94,77.02,6200.0,69.1072,69.1521,69.0713,69.1431,6200.0
2014-08-14 11:00:00,77.02,77.1,77.0,77.1,4100.0,69.1431,69.215,69.1252,69.215,4100.0
2014-08-14 11:10:00,77.09,77.17,77.03,77.14,9500.0,69.206,69.2778,69.1521,69.2509,9500.0
2014-08-14 11:20:00,77.14,77.14,77.04,77.13,4500.0,69.2509,69.2509,69.1611,69.2419,4500.0
2014-08-14 11:30:00,77.14,77.15,77.02,77.06,4200.0,69.2509,69.2598,69.1431,69.1791,4200.0
2014-08-14 11:40:00,77.06,77.09,77.06,77.09,900.0,69.1791,69.206,69.1791,69.206,900.0
2014-08-14 11:50:00,77.08,77.08,77.03,77.06,2300.0,69.197,69.197,69.1521,69.1791,2300.0
2014-08-14 12:00:00,77.09,77.11,77.08,77.1,800.0,69.206,69.2239,69.197,69.215,800.0
2014-08-14 12:10:00,77.09,77.15,77.09,77.14,2100.0,69.206,69.2598,69.206,69.2509,2100.0
2014-08-14 12:20:00,77.12,77.12,77.05,77.06,3800.0,69.2329,69.2329,69.1701,69.1791,3800.0
2014-08-14 12:30:00,77.1,77.1,77.06,77.1,4000.0,69.215,69.215,69.1791,69.215,4000.0
2014-08-14 12:40:00,77.11,77.14,77.11,77.14,1800.0,69.2239,69.2509,69.2239,69.2509,1800.0
2014-08-14 12:50:00,77.12,77.19,77.12,77.19,4600.0,69.2329,69.2958,69.2329,69.2958,4600.0
2014-08-14 13:00:00,77.12,77.18,77.12,77.13,2900.0,69.2329,69.2868,69.2329,69.2419,2900.0
2014-08-14 13:10:00,77.16,77.22,77.14,77.21,1600.0,69.2688,69.3227,69.2509,69.3137,1600.0
2014-08-14 13:20:00,77.24,77.25,77.19,77.2,1700.0,69.3406,69.3496,69.2958,69.3047,1700.0
2014-08-14 13:30:00,77.19,77.2,77.16,77.17,1800.0,69.2958,69.3047,69.2688,69.2778,1800.0
2014-08-14 13:40:00,77.19,77.21,77.16,77.17,2500.0,69.2958,69.3137,69.2688,69.2778,2500.0
2014-08-14 13:50:00,77.17,77.23,77.17,77.17,4100.0,69.2778,69.3317,69.2778,69.2778,4100.0
2014-08-14 14:00:00,77.17,77.2,77.17,77.17,1800.0,69.2778,69.3047,69.2778,69.2778,1800.0
2014-08-14 14:10:00,77.18,77.2,77.17,77.17,2500.0,69.2868,69.3047,69.2778,69.2778,2500.0
2014-08-14 14:20:00,77.17,77.23,77.17,77.19,3900.0,69.2778,69.3317,69.2778,69.2958,3900.0
2014-08-14 14:30:00,77.18,77.24,77.18,77.2,1900.0,69.2868,69.3406,69.2868,69.3047,1900.0
2014-08-14 14:40:00,77.2,77.21,77.18,77.19,3100.0,69.3047,69.3137,69.2868,69.2958,3100.0
2014-08-14 14:50:00,77.21,77.23,77.2,77.2,1400.0,69.3137,69.3317,69.3047,69.3047,1400.0
2014-08-14 15:00:00,77.19,77.21,77.16,77.21,1800.0,69.2958,69.3137,69.2688,69.3137,1800.0
2014-08-14 15:10:00,77.21,77.22,77.18,77.18,2400.0,69.3137,69.3227,69.2868,69.2868,2400.0
2014-08-14 15:20:00,77.19,77.22,77.18,77.18,2600.0,69.2958,69.3227,69.2868,69.2868,2600.0
2014-08-14 15:30:00,77.18,77.26,77.18,77.19,6500.0,69.2868,69.3586,69.2868,69.2958,6500.0
2014-08-14 15:40:00,77.19,77.28,77.19,77.28,7200.0,69.2958,69.3766,69.2958,69.3766,7200.0
2014-08-14 15:50:00,77.27,77.31,77.24,77.3,14800.0,69.3676,69.4035,69.3406,69.3945,14800.0
2014-08-15 09:30:00,77.5,77.85,77.42,77.79,46400.0,69.5741,69.8883,69.5022,69.8344,46400.0
2014-08-15 09:40:00,77.79,78.0,77.75,77.97,5100.0,69.8344,70.0229,69.7985,69.996,5100.0
2014-08-15 09:50:00,77.97,78.07,77.86,78.0,5500.0,69.996,70.0858,69.8972,70.0229,5500.0
2014-08-15 10:00:00,78.04,78.07,77.93,78.07,27400.0,70.0588,70.0858,69.9601,70.0858,27400.0
2014-08-15 10:10:00,78.07,78.14,77.97,78.03,9300.0,70.0858,70.1486,69.996,70.0499,9300.0
2014-08-15 10:20:00,78.03,78.06,77.99,77.99,1800.0,70.0499,70.0768,70.0139,70.0139,1800.0
2014-08-15 10:30:00,78.0,78.05,77.94,77.99,7800.0,70.0229,70.0678,69.9691,70.0139,7800.0
2014-08-15 10:40:00,77.98,77.98,77.63,77.64,26400.0,70.005,70.005,69.6908,69.6997,26400.0
2014-08-15 10:50:00,77.63,77.65,77.22,77.47,13000.0,69.6908,69.7087,69.3227,69.5471,13000.0
2014-08-15 11:00:00,77.46,77.47,77.32,77.41,12000.0,69.5381,69.5471,69.4125,69.4933,12000.0
2014-08-15 11:10:00,77.41,77.54,77.34,77.42,9600.0,69.4933,69.61,69.4304,69.5022,9600.0
2014-08-15 11:20:00,77.4,77.45,77.3,77.36,29100.0,69.4843,69.5292,69.3945,69.4484,29100.0
2014-08-15 11:30:00,77.39,77.51,77.36,77.51,24700.0,69.4753,69.583,69.4484,69.583,24700.0
2014-08-15 11:40:00,77.52,77.57,77.44,77.54,12900.0,69.592,69.6369,69.5202,69.61,12900.0
2014-08-15 11:50:00,77.51,77.53,77.0,77.1,29100.0,69.583,69.601,69.1252,69.215,29100.0
2014-08-15 12:00:00,77.06,77.19,77.0,77.19,9800.0,69.1791,69.2958,69.1252,69.2958,9800.0
2014-08-15 12:10:00,77.14,77.15,77.08,77.08,6500.0,69.2509,69.2598,69.197,69.197,6500.0
2014-08-15 12:20:00,77.07,77.21,77.04,77.21,5400.0,69.188,69.3137,69.1611,69.3137,5400.0
2014-08-15 12:30:00,77.18,77.26,77.1,77.18,13200.0,69.2868,69.3586,69.215,69.2868,13200.0
2014-08-15 12:40:00,77.2,77.24,77.14,77.14,1900.0,69.3047,69.3406,69.2509,69.2509,1900.0
2014-08-15 12:50:00,77.08,77.11,77.03,77.06,2500.0,69.197,69.2239,69.1521,69.1791,2500.0
2014-08-15 13:00:00,77.06,77.17,77.02,77.14,8800.0,69.1791,69.2778,69.1431,69.2509,8800.0
2014-08-15 13:10:00,77.08,77.12,77.06,77.1,3100.0,69.197,69.2329,69.1791,69.215,3100.0
2014-08-15 13:20:00,77.11,77.13,77.09,77.09,5800.0,69.2239,69.2419,69.206,69.206,5800.0
2014-08-15 13:30:00,77.11,77.13,77.09,77.1,7100.0,69.2239,69.2419,69.206,69.215,7100.0
2014-08-15 13:40:00,77.14,77.19,77.11,77.13,1600.0,69.2509,69.2958,69.2239,69.2419,1600.0
2014-08-15 13:50:00,77.12,77.15,77.04,77.14,4700.0,69.2329,69.2598,69.1611,69.2509,4700.0
2014-08-15 14:00:00,77.1,77.12,77.02,77.06,6600.0,69.215,69.2329,69.1431,69.1791,6600.0
2014-08-15 14:10:00,77.04,77.14,77.04,77.08,2800.0,69.1611,69.2509,69.1611,69.197,2800.0
2014-08-15 14:20:00,77.05,77.14,77.05,77.14,2100.0,69.1701,69.2509,69.1701,69.2509,2100.0
2014-08-15 14:30:00,77.14,77.17,77.13,77.14,2600.0,69.2509,69.2778,69.2419,69.2509,2600.0
2014-08-15 14:40:00,77.15,77.23,77.15,77.2,2900.0,69.2598,69.3317,69.2598,69.3047,2900.0
2014-08-15 14:50:00,77.19,77.19,77.11,77.11,3200.0,69.2958,69.2958,69.2239,69.2239,3200.0
2014-08-15 15:00:00,77.11,77.13,77.08,77.13,2500.0,69.2239,69.2419,69.197,69.2419,2500.0
2014-08-15 15:10:00,77.12,77.12,77.04,77.07,6200.0,69.2329,69.2329,69.1611,69.188,6200.0
2014-08-15 15:20:00,77.07,77.09,77.04,77.07,6600.0,69.188,69.206,69.1611,69.188,6600.0
2014-08-15 15:30:00,77.08,77.14,77.05,77.07,7700.0,69.197,69.2509,69.1701,69.188,7700.0
2014-08-15 15:40:00,77.08,77.18,77.08,77.17,8400.0,69.197,69.2868,69.197,69.2778,8400.0
2014-08-15 15:50:00,77.19,77.27,77.18,77.26,33900.0,69.2958,69.3676,69.2868,69.3586,33900.0
2014-08-18 09:30:00,77.56,77.92,77.5,77.81,4100.0,69.6279,69.9511,69.5741,69.8523,4100.0
2014-08-18 09:40:00,77.57,77.9,77.5,77.73,9500.0,69.6369,69.9331,69.5741,69.7805,9500.0
2014-08-18 09:50:00,77.82,78.02,77.74,78.02,3900.0,69.8613,70.0409,69.7895,70.0409,3900.0
2014-08-18 10:00:00,77.98,78.02,77.84,77.97,4800.0,70.005,70.0409,69.8793,69.996,4800.0
2014-08-18 10:10:00,77.95,78.09,77.89,78.03,2700.0,69.978,70.1037,69.9242,70.0499,2700.0
2014-08-18 10:20:00,78.0,78.09,78.0,78.03,3900.0,70.0229,70.1037,70.0229,70.0499,3900.0
2014-08-18 10:30:00,78.0,78.08,77.97,78.08,8000.0,70.0229,70.0947,69.996,70.0947,8000.0
2014-08-18 10:40:00,78.11,78.19,78.09,78.17,2900.0,70.1217,70.1935,70.1037,70.1755,2900.0
2014-08-18 10:50:00,78.14,78.16,78.09,78.1,3900.0,70.1486,70.1666,70.1037,70.1127,3900.0
2014-08-18 11:00:00,78.1,78.12,77.95,77.97,2500.0,70.1127,70.1306,69.978,69.996,2500.0
2014-08-18 11:10:00,77.98,78.04,77.93,78.03,10200.0,70.005,70.0588,69.9601,70.0499,10200.0
2014-08-18 11:20:00,78.03,78.13,77.98,78.13,3100.0,70.0499,70.1396,70.005,70.1396,3100.0
2014-08-18 11:30:00,78.13,78.13,78.06,78.06,3200.0,70.1396,70.1396,70.0768,70.0768,3200.0
2014-08-18 11:40:00,78.09,78.11,77.95,77.95,3600.0,70.1037,70.1217,69.978,69.978,3600.0
2014-08-18 11:50:00,77.94,77.98,77.9,77.9,2100.0,69.9691,70.005,69.9331,69.9331,2100.0
2014-08-18 12:00:00,77.92,77.97,77.92,77.97,2100.0,69.9511,69.996,69.9511,69.996,2100.0
2014-08-18 12:10:00,77.98,77.98,77.9,77.92,2400.0,70.005,70.005,69.9331,69.9511,2400.0
2014-08-18 12:20:00,77.91,77.91,77.85,77.91,2500.0,69.9421,69.9421,69.8883,69.9421,2500.0
2014-08-18 12:30:00,77.87,77.89,77.84,77.86,2000.0,69.9062,69.9242,69.8793,69.8972,2000.0
2014-08-18 12:40:00,77.86,77.91,77.84,77.91,6500.0,69.8972,69.9421,69.8793,69.9421,6500.0
2014-08-18 12:50:00,77.9,77.95,77.87,77.9,6300.0,69.9331,69.978,69.9062,69.9331,6300.0
2014-08-18 13:00:00,77.87,77.91,77.84,77.88,10300.0,69.9062,69.9421,69.8793,69.9152,10300.0
2014-08-18 13:10:00,77.87,77.88,77.81,77.83,1900.0,69.9062,69.9152,69.8523,69.8703,1900.0
2014-08-18 13:20:00,77.82,77.91,77.81,77.91,2700.0,69.8613,69.9421,69.8523,69.9421,2700.0
2014-08-18 13:30:00,77.88,77.89,77.82,77.85,2900.0,69.9152,69.9242,69.8613,69.8883,2900.0
2014-08-18 13:40:00,77.85,77.89,77.85,77.89,2200.0,69.8883,69.9242,69.8883,69.9242,2200.0
2014-08-18 13:50:00,77.88,77.9,77.83,77.88,2100.0,69.9152,69.9331,69.8703,69.9152,2100.0
2014-08-18 14:00:00,77.9,77.93,77.9,77.93,4400.0,69.9331,69.9601,69.9331,69.9601,4400.0
2014-08-18 14:10:00,77.92,77.94,77.88,77.92,3200.0,69.9511,69.9691,69.9152,69.9511,3200.0
2014-08-18 14:20:00,77.91,77.91,77.84,77.88,3600.0,69.9421,69.9421,69.8793,69.9152,3600.0
2014-08-18 14:30:00,77.88,77.89,77.77,77.77,6100.0,69.9152,69.9242,69.8164,69.8164,6100.0
2014-08-18 14:40:00,77.77,77.89,77.77,77.84,5100.0,69.8164,69.9242,69.8164,69.8793,5100.0
2014-08-18 14:50:00,77.83,77.92,77.82,77.92,3600.0,69.8703,69.9511,69.8613,69.9511,3600.0
2014-08-18 15:00:00,77.88,77.88,77.8,77.84,6300.0,69.9152,69.9152,69.8434,69.8793,6300.0
2014-08-18 15:10:00,77.83,77.85,77.81,77.84,6100.0,69.8703,69.8883,69.8523,69.8793,6100.0
2014-08-18 15:20:00,77.85,77.88,77.82,77.82,5300.0,69.8883,69.9152,69.8613,69.8613,5300.0
2014-08-18 15:30:00,77.82,77.82,77.76,77.78,7800.0,69.8613,69.8613,69.8075,69.8254,7800.0
2014-08-18 15:40:00,77.78,77.92,77.78,77.91,12700.0,69.8254,69.9511,69.8254,69.9421,12700.0
2014-08-18 15:50:00,77.92,77.96,77.92,77.93,25800.0,69.9511,69.987,69.9511,69.9601,25800.0
2014-08-19 09:30:00,77.93,78.15,77.93,78.15,9000.0,69.9601,70.1576,69.9601,70.1576,9000.0
2014-08-19 09:40:00,78.14,78.26,77.93,77.96,9800.0,70.1486,70.2563,69.9601,69.987,9800.0
2014-08-19 09:50:00,77.98,78.04,77.92,78.02,4500.0,70.005,70.0588,69.9511,70.0409,4500.0
2014-08-19 10:00:00,78.07,78.16,78.07,78.13,8300.0,70.0858,70.1666,70.0858,70.1396,8300.0
2014-08-19 10:10:00,78.14,78.17,78.04,78.15,11200.0,70.1486,70.1755,70.0588,70.1576,11200.0
2014-08-19 10:20:00,78.15,78.15,78.09,78.15,1300.0,70.1576,70.1576,70.1037,70.1576,1300.0
2014-08-19 10:30:00,78.16,78.18,78.09,78.14,2400.0,70.1666,70.1845,70.1037,70.1486,2400.0
2014-08-19 10:40:00,78.18,78.23,78.18,78.21,2700.0,70.1845,70.2294,70.1845,70.2114,2700.0
2014-08-19 10:50:00,78.19,78.29,78.19,78.24,1800.0,70.1935,70.2833,70.1935,70.2384,1800.0
2014-08-19 11:00:00,78.27,78.3,78.24,78.24,2000.0,70.2653,70.2922,70.2384,70.2384,2000.0
2014-08-19 11:10:00,78.23,78.23,78.17,78.22,1200.0,70.2294,70.2294,70.1755,70.2204,1200.0
2014-08-19 11:20:00,78.24,78.29,78.2,78.2,3400.0,70.2384,70.2833,70.2025,70.2025,3400.0
2014-08-19 11:30:00,78.18,78.18,78.16,78.16,1100.0,70.1845,70.1845,70.1666,70.1666,1100.0
2014-08-19 11:40:00,78.1,78.18,78.02,78.03,11400.0,70.1127,70.1845,70.0409,70.0499,11400.0
2014-08-19 11:50:00,78.02,78.08,78.02,78.08,2200.0,70.0409,70.0947,70.0409,70.0947,2200.0
2014-08-19 12:00:00,78.09,78.19,78.09,78.15,3400.0,70.1037,70.1935,70.1037,70.1576,3400.0
2014-08-19 12:10:00,78.16,78.16,78.14,78.16,1900.0,70.1666,70.1666,70.1486,70.1666,1900.0
2014-08-19 12:20:00,78.15,78.21,78.15,78.21,2100.0,70.1576,70.2114,70.1576,70.2114,2100.0
2014-08-19 12:30:00,78.24,78.27,78.23,78.27,4400.0,70.2384,70.2653,70.2294,70.2653,4400.0
2014-08-19 12:40:00,78.28,78.29,78.2,78.26,16900.0,70.2743,70.2833,70.2025,70.2563,16900.0
2014-08-19 12:50:00,78.21,78.23,78.18,78.23,8700.0,70.2114,70.2294,70.1845,70.2294,8700.0
2014-08-19 13:00:00,78.2,78.24,78.19,78.23,9400.0,70.2025,70.2384,70.1935,70.2294,9400.0
2014-08-19 13:10:00,78.21,78.3,78.21,78.28,5200.0,70.2114,70.2922,70.2114,70.2743,5200.0
2014-08-19 13:20:00,78.3,78.32,78.26,78.26,3500.0,70.2922,70.3102,70.2563,70.2563,3500.0
2014-08-19 13:30:00,78.26,78.28,78.25,78.25,2000.0,70.2563,70.2743,70.2474,70.2474,2000.0
2014-08-19 13:40:00,78.25,78.33,78.24,78.27,3700.0,70.2474,70.3192,70.2384,70.2653,3700.0
2014-08-19 13:50:00,78.27,78.28,78.21,78.22,3300.0,70.2653,70.2743,70.2114,70.2204,3300.0
2014-08-19 14:00:00,78.21,78.21,78.14,78.18,5100.0,70.2114,70.2114,70.1486,70.1845,5100.0
2014-08-19 14:10:00,78.13,78.21,78.13,78.2,2500.0,70.1396,70.2114,70.1396,70.2025,2500.0
2014-08-19 14:20:00,78.19,78.31,78.19,78.29,2500.0,70.1935,70.3012,70.1935,70.2833,2500.0
2014-08-19 14:30:00,78.3,78.34,78.3,78.34,2100.0,70.2922,70.3281,70.2922,70.3281,2100.0
2014-08-19 14:40:00,78.34,78.36,78.27,78.27,5500.0,70.3281,70.3461,70.2653,70.2653,5500.0
2014-08-19 14:50:00,78.28,78.3,78.23,78.27,3100.0,70.2743,70.2922,70.2294,70.2653,3100.0
2014-08-19 15:00:00,78.27,78.32,78.27,78.29,3600.0,70.2653,70.3102,70.2653,70.2833,3600.0
2014-08-19 15:10:00,78.28,78.3,78.25,78.29,2600.0,70.2743,70.2922,70.2474,70.2833,2600.0
2014-08-19 15:20:00,78.29,78.29,78.22,78.22,4800.0,70.2833,70.2833,70.2204,70.2204,4800.0
2014-08-19 15:30:00,78.22,78.24,78.18,78.18,5000.0,70.2204,70.2384,70.1845,70.1845,5000.0
2014-08-19 15:40:00,78.18,78.2,78.17,78.19,9800.0,70.1845,70.2025,70.1755,70.1935,9800.0
2014-08-19 15:50:00,78.19,78.22,78.17,78.22,9400.0,70.1935,70.2204,70.1755,70.2204,9400.0
2014-08-20 09:30:00,78.14,78.24,77.89,78.05,17500.0,70.3718,70.4619,70.1467,70.2908,17500.0
2014-08-20 09:40:00,78.05,78.23,78.01,78.09,9800.0,70.2908,70.4529,70.2547,70.3268,9800.0
2014-08-20 09:50:00,78.12,78.19,77.91,77.91,18100.0,70.3538,70.4168,70.1647,70.1647,18100.0
2014-08-20 10:00:00,77.9,78.11,77.88,78.11,17300.0,70.1557,70.3448,70.1377,70.3448,17300.0
2014-08-20 10:10:00,78.11,78.3,78.1,78.3,8900.0,70.3448,70.5159,70.3358,70.5159,8900.0
2014-08-20 10:20:00,78.29,78.42,78.29,78.42,4500.0,70.5069,70.624,70.5069,70.624,4500.0
2014-08-20 10:30:00,78.44,78.46,78.2,78.2,12500.0,70.642,70.66,70.4258,70.4258,12500.0
2014-08-20 10:40:00,78.19,78.26,78.15,78.23,10300.0,70.4168,70.4799,70.3808,70.4529,10300.0
2014-08-20 10:50:00,78.25,78.37,78.25,78.35,6600.0,70.4709,70.5789,70.4709,70.5609,6600.0
2014-08-20 11:00:00,78.29,78.31,78.15,78.3,6400.0,70.5069,70.5249,70.3808,70.5159,6400.0
2014-08-20 11:10:00,78.29,78.3,78.18,78.25,11700.0,70.5069,70.5159,70.4078,70.4709,11700.0
2014-08-20 11:20:00,78.25,78.25,78.13,78.17,9400.0,70.4709,70.4709,70.3628,70.3988,9400.0
2014-08-20 11:30:00,78.17,78.41,78.17,78.39,8400.0,70.3988,70.615,70.3988,70.597,8400.0
2014-08-20 11:40:00,78.4,78.46,78.4,78.43,5200.0,70.606,70.66,70.606,70.633,5200.0
2014-08-20 11:50:00,78.44,78.53,78.44,78.52,18500.0,70.642,70.723,70.642,70.714,18500.0
2014-08-20 12:00:00,78.51,78.54,78.49,78.54,4100.0,70.705,70.732,70.687,70.732,4100.0
2014-08-20 12:10:00,78.55,78.68,78.54,78.65,9200.0,70.741,70.8581,70.732,70.8311,9200.0
2014-08-20 12:20:00,78.65,78.7,78.64,78.7,5800.0,70.8311,70.8761,70.8221,70.8761,5800.0
2014-08-20 12:30:00,78.7,78.74,78.66,78.72,11600.0,70.8761,70.9122,70.8401,70.8941,11600.0
2014-08-20 12:40:00,78.71,78.71,78.49,78.56,12400.0,70.8851,70.8851,70.687,70.7501,12400.0
2014-08-20 12:50:00,78.54,78.63,78.53,78.62,6800.0,70.732,70.8131,70.723,70.8041,6800.0
2014-08-20 13:00:00,78.63,78.64,78.56,78.64,9300.0,70.8131,70.8221,70.7501,70.8221,9300.0
2014-08-20 13:10:00,78.65,78.65,78.5,78.61,9900.0,70.8311,70.8311,70.696,70.7951,9900.0
2014-08-20 13:20:00,78.62,78.65,78.51,78.58,14800.0,70.8041,70.8311,70.705,70.7681,14800.0
2014-08-20 13:30:00,78.59,78.62,78.54,78.62,10000.0,70.7771,70.8041,70.732,70.8041,10000.0
2014-08-20 13:40:00,78.62,78.69,78.59,78.59,9500.0,70.8041,70.8671,70.7771,70.7771,9500.0
2014-08-20 13:50:00,78.59,78.61,78.57,78.58,6100.0,70.7771,70.7951,70.7591,70.7681,6100.0
2014-08-20 14:00:00,78.56,78.65,78.42,78.48,12800.0,70.7501,70.8311,70.624,70.678,12800.0
2014-08-20 14:10:00,78.48,78.54,78.38,78.43,9500.0,70.678,70.732,70.5879,70.633,9500.0
2014-08-20 14:20:00,78.44,78.55,78.44,78.53,9600.0,70.642,70.741,70.642,70.723,9600.0
2014-08-20 14:30:00,78.52,78.56,78.47,78.5,6100.0,70.714,70.7501,70.669,70.696,6100.0
2014-08-20 14:40:00,78.49,78.57,78.44,78.57,8000.0,70.687,70.7591,70.642,70.7591,8000.0
2014-08-20 14:50:00,78.56,78.57,78.52,78.57,9700.0,70.7501,70.7591,70.714,70.7591,9700.0
2014-08-20 15:00:00,78.55,78.62,78.53,78.57,8600.0,70.741,70.8041,70.723,70.7591,8600.0
2014-08-20 15:10:00,78.56,78.59,78.53,78.56,8500.0,70.7501,70.7771,70.723,70.7501,8500.0
2014-08-20 15:20:00,78.56,78.57,78.52,78.52,7900.0,70.7501,70.7591,70.714,70.714,7900.0
2014-08-20 15:30:00,78.52,78.58,78.52,78.57,12100.0,70.714,70.7681,70.714,70.7591,12100.0
2014-08-20 15:40:00,78.56,78.67,78.56,78.62,19300.0,70.7501,70.8491,70.7501,70.8041,19300.0
2014-08-20 15:50:00,78.62,78.65,78.56,78.56,30700.0,70.8041,70.8311,70.7501,70.7501,30700.0
2014-08-21 09:30:00,78.4,78.66,78.17,78.18,17400.0,70.606,70.8401,70.3988,70.4078,17400.0
2014-08-21 09:40:00,78.23,78.39,78.19,78.28,5500.0,70.4529,70.597,70.4168,70.4979,5500.0
2014-08-21 09:50:00,78.27,78.34,78.14,78.14,3900.0,70.4889,70.5519,70.3718,70.3718,3900.0
2014-08-21 10:00:00,78.17,78.22,77.92,77.92,11900.0,70.3988,70.4439,70.1737,70.1737,11900.0
2014-08-21 10:10:00,77.93,78.14,77.92,78.13,7400.0,70.1827,70.3718,70.1737,70.3628,7400.0
2014-08-21 10:20:00,78.17,78.19,78.11,78.16,2700.0,70.3988,70.4168,70.3448,70.3898,2700.0
2014-08-21 10:30:00,78.14,78.22,78.13,78.2,3800.0,70.3718,70.4439,70.3628,70.4258,3800.0
2014-08-21 10:40:00,78.2,78.26,78.16,78.16,2300.0,70.4258,70.4799,70.3898,70.3898,2300.0
2014-08-21 10:50:00,78.15,78.26,78.15,78.25,3800.0,70.3808,70.4799,70.3808,70.4709,3800.0
2014-08-21 11:00:00,78.25,78.35,78.25,78.29,3600.0,70.4709,70.5609,70.4709,70.5069,3600.0
2014-08-21 11:10:00,78.3,78.36,78.3,78.36,2800.0,70.5159,70.5699,70.5159,70.5699,2800.0
2014-08-21 11:20:00,78.36,78.45,78.36,78.42,3900.0,70.5699,70.651,70.5699,70.624,3900.0
2014-08-21 11:30:00,78.42,78.45,78.42,78.44,3200.0,70.624,70.651,70.624,70.642,3200.0
2014-08-21 11:40:00,78.44,78.44,78.34,78.34,3000.0,70.642,70.642,70.5519,70.5519,3000.0
2014-08-21 11:50:00,78.34,78.45,78.31,78.44,11700.0,70.5519,70.651,70.5249,70.642,11700.0
2014-08-21 12:00:00,78.41,78.44,78.34,78.34,1900.0,70.615,70.642,70.5519,70.5519,1900.0
2014-08-21 12:10:00,78.34,78.36,78.32,78.35,1900.0,70.5519,70.5699,70.5339,70.5609,1900.0
2014-08-21 12:20:00,78.35,78.39,78.29,78.29,1800.0,70.5609,70.597,70.5069,70.5069,1800.0
2014-08-21 12:30:00,78.29,78.29,78.24,78.27,5400.0,70.5069,70.5069,70.4619,70.4889,5400.0
2014-08-21 12:40:00,78.26,78.3,78.26,78.3,1800.0,70.4799,70.5159,70.4799,70.5159,1800.0
2014-08-21 12:50:00,78.29,78.29,78.25,78.25,2500.0,70.5069,70.5069,70.4709,70.4709,2500.0
2014-08-21 13:00:00,78.23,78.25,78.23,78.25,1900.0,70.4529,70.4709,70.4529,70.4709,1900.0
2014-08-21 13:10:00,78.26,78.33,78.26,78.33,2000.0,70.4799,70.5429,70.4799,70.5429,2000.0
2014-08-21 13:20:00,78.31,78.35,78.31,78.35,400.0,70.5249,70.5609,70.5249,70.5609,400.0
2014-08-21 13:30:00,78.35,78.38,78.35,78.38,3300.0,70.5609,70.5879,70.5609,70.5879,3300.0
2014-08-21 13:40:00,78.38,78.4,78.36,78.4,1500.0,70.5879,70.606,70.5699,70.606,1500.0
2014-08-21 13:50:00,78.37,78.4,78.37,78.39,1400.0,70.5789,70.606,70.5789,70.597,1400.0
2014-08-21 14:00:00,78.39,78.4,78.36,78.36,3800.0,70.597,70.606,70.5699,70.5699,3800.0
2014-08-21 14:10:00,78.34,78.34,78.28,78.29,1700.0,70.5519,70.5519,70.4979,70.5069,1700.0
2014-08-21 14:20:00,78.32,78.37,78.32,78.33,1500.0,70.5339,70.5789,70.5339,70.5429,1500.0
2014-08-21 14:30:00,78.33,78.38,78.32,78.35,3100.0,70.5429,70.5879,70.5339,70.5609,3100.0
2014-08-21 14:40:00,78.35,78.35,78.32,78.35,2300.0,70.5609,70.5609,70.5339,70.5609,2300.0
2014-08-21 14:50:00,78.36,78.38,78.33,78.34,5300.0,70.5699,70.5879,70.5429,70.5519,5300.0
2014-08-21 15:00:00,78.35,78.38,78.34,78.34,2500.0,70.5609,70.5879,70.5519,70.5519,2500.0
2014-08-21 15:10:00,78.34,78.39,78.33,78.38,6200.0,70.5519,70.597,70.5429,70.5879,6200.0
2014-08-21 15:20:00,78.36,78.42,78.36,78.42,4000.0,70.5699,70.624,70.5699,70.624,4000.0
2014-08-21 15:30:00,78.41,78.45,78.36,78.37,9000.0,70.615,70.651,70.5699,70.5789,9000.0
2014-08-21 15:40:00,78.37,78.5,78.37,78.47,12500.0,70.5789,70.696,70.5789,70.669,12500.0
2014-08-21 15:50:00,78.49,78.49,78.43,78.46,19900.0,70.687,70.687,70.633,70.66,19900.0
2014-08-22 09:30:00,78.46,78.73,78.15,78.36,6000.0,70.66,70.9032,70.3808,70.5699,6000.0
2014-08-22 09:40:00,78.38,78.38,78.15,78.19,3200.0,70.5879,70.5879,70.3808,70.4168,3200.0
2014-08-22 09:50:00,78.17,78.26,78.13,78.26,2000.0,70.3988,70.4799,70.3628,70.4799,2000.0
2014-08-22 10:00:00,78.26,78.47,78.2,78.46,9500.0,70.4799,70.669,70.4258,70.66,9500.0
2014-08-22 10:10:00,78.43,78.55,78.42,78.45,16000.0,70.633,70.741,70.624,70.651,16000.0
2014-08-22 10:20:00,78.44,78.49,78.38,78.49,6200.0,70.642,70.687,70.5879,70.687,6200.0
2014-08-22 10:30:00,78.52,78.57,78.4,78.4,4400.0,70.714,70.7591,70.606,70.606,4400.0
2014-08-22 10:40:00,78.4,78.41,78.35,78.41,800.0,70.606,70.615,70.5609,70.615,800.0
2014-08-22 10:50:00,78.41,78.41,78.26,78.27,3400.0,70.615,70.615,70.4799,70.4889,3400.0
2014-08-22 11:00:00,78.26,78.41,78.23,78.37,4200.0,70.4799,70.615,70.4529,70.5789,4200.0
2014-08-22 11:10:00,78.37,78.44,78.34,78.44,2000.0,70.5789,70.642,70.5519,70.642,2000.0
2014-08-22 11:20:00,78.41,78.45,78.39,78.39,4400.0,70.615,70.651,70.597,70.597,4400.0
2014-08-22 11:30:00,78.39,78.43,78.33,78.33,2300.0,70.597,70.633,70.5429,70.5429,2300.0
2014-08-22 11:40:00,78.35,78.4,78.32,78.32,1600.0,70.5609,70.606,70.5339,70.5339,1600.0
2014-08-22 11:50:00,78.35,78.39,78.33,78.38,1800.0,70.5609,70.597,70.5429,70.5879,1800.0
2014-08-22 12:00:00,78.36,78.36,78.25,78.29,2300.0,70.5699,70.5699,70.4709,70.5069,2300.0
2014-08-22 12:10:00,78.32,78.39,78.31,78.39,3800.0,70.5339,70.597,70.5249,70.597,3800.0
2014-08-22 12:20:00,78.41,78.48,78.39,78.47,3100.0,70.615,70.678,70.597,70.669,3100.0
2014-08-22 12:30:00,78.49,78.5,78.48,78.49,1700.0,70.687,70.696,70.678,70.687,1700.0
2014-08-22 12:40:00,78.48,78.51,78.43,78.45,2300.0,70.678,70.705,70.633,70.651,2300.0
2014-08-22 12:50:00,78.44,78.44,78.35,78.35,1500.0,70.642,70.642,70.5609,70.5609,1500.0
2014-08-22 13:00:00,78.33,78.35,78.27,78.28,2500.0,70.5429,70.5609,70.4889,70.4979,2500.0
2014-08-22 13:10:00,78.26,78.32,78.24,78.32,2300.0,70.4799,70.5339,70.4619,70.5339,2300.0
2014-08-22 13:20:00,78.33,78.39,78.32,78.39,1200.0,70.5429,70.597,70.5339,70.597,1200.0
2014-08-22 13:30:00,78.38,78.38,78.31,78.31,1800.0,70.5879,70.5879,70.5249,70.5249,1800.0
2014-08-22 13:40:00,78.29,78.32,78.26,78.32,2200.0,70.5069,70.5339,70.4799,70.5339,2200.0
2014-08-22 13:50:00,78.33,78.41,78.33,78.4,3500.0,70.5429,70.615,70.5429,70.606,3500.0
2014-08-22 14:00:00,78.38,78.4,78.31,78.33,3800.0,70.5879,70.606,70.5249,70.5429,3800.0
2014-08-22 14:10:00,78.35,78.36,78.31,78.31,2400.0,70.5609,70.5699,70.5249,70.5249,2400.0
2014-08-22 14:20:00,78.28,78.28,78.24,78.27,3200.0,70.4979,70.4979,70.4619,70.4889,3200.0
2014-08-22 14:30:00,78.26,78.26,78.18,78.23,5700.0,70.4799,70.4799,70.4078,70.4529,5700.0
2014-08-22 14:40:00,78.2,78.28,78.2,78.27,2500.0,70.4258,70.4979,70.4258,70.4889,2500.0
2014-08-22 14:50:00,78.28,78.37,78.28,78.37,8000.0,70.4979,70.5789,70.4979,70.5789,8000.0
2014-08-22 15:00:00,78.34,78.53,78.34,78.53,13700.0,70.5519,70.723,70.5519,70.723,13700.0
2014-08-22 15:10:00,78.55,78.61,78.52,78.55,5500.0,70.741,70.7951,70.714,70.741,5500.0
2014-08-22 15:20:00,78.52,78.52,78.39,78.39,5200.0,70.714,70.714,70.597,70.597,5200.0
2014-08-22 15:30:00,78.38,78.38,78.25,78.26,13700.0,70.5879,70.5879,70.4709,70.4799,13700.0
2014-08-22 15:40:00,78.26,78.3,78.19,78.19,10200.0,70.4799,70.5159,70.4168,70.4168,10200.0
2014-08-22 15:50:00,78.2,78.23,78.14,78.17,18200.0,70.4258,70.4529,70.3718,70.3988,18200.0
2014-08-25 09:30:00,78.45,78.81,78.34,78.42,6500.0,70.651,70.9752,70.5519,70.624,6500.0
2014-08-25 09:40:00,78.27,78.36,78.14,78.16,14000.0,70.4889,70.5699,70.3718,70.3898,14000.0
2014-08-25 09:50:00,78.2,78.5,78.2,78.5,2300.0,70.4258,70.696,70.4258,70.696,2300.0
2014-08-25 10:00:00,78.5,78.5,78.34,78.47,4300.0,70.696,70.696,70.5519,70.669,4300.0
2014-08-25 10:10:00,78.52,78.62,78.52,78.61,3100.0,70.714,70.8041,70.714,70.7951,3100.0
2014-08-25 10:20:00,78.64,78.66,78.58,78.61,8800.0,70.8221,70.8401,70.7681,70.7951,8800.0
2014-08-25 10:30:00,78.56,78.71,78.55,78.71,5700.0,70.7501,70.8851,70.741,70.8851,5700.0
2014-08-25 10:40:00,78.71,78.83,78.69,78.81,3900.0,70.8851,70.9932,70.8671,70.9752,3900.0
2014-08-25 10:50:00,78.82,78.91,78.81,78.88,1800.0,70.9842,71.0653,70.9752,71.0382,1800.0
2014-08-25 11:00:00,78.86,78.91,78.84,78.86,3600.0,71.0202,71.0653,71.0022,71.0202,3600.0
2014-08-25 11:10:00,78.84,78.88,78.73,78.73,2600.0,71.0022,71.0382,70.9032,70.9032,2600.0
2014-08-25 11:20:00,78.69,78.69,78.58,78.61,2300.0,70.8671,70.8671,70.7681,70.7951,2300.0
2014-08-25 11:30:00,78.61,78.74,78.6,78.66,4500.0,70.7951,70.9122,70.7861,70.8401,4500.0
2014-08-25 11:40:00,78.66,78.72,78.66,78.66,2600.0,70.8401,70.8941,70.8401,70.8401,2600.0
2014-08-25 11:50:00,78.62,78.62,78.56,78.56,1800.0,70.8041,70.8041,70.7501,70.7501,1800.0
2014-08-25 12:00:00,78.57,78.57,78.52,78.52,1700.0,70.7591,70.7591,70.714,70.714,1700.0
2014-08-25 12:10:00,78.53,78.56,78.53,78.56,2100.0,70.723,70.7501,70.723,70.7501,2100.0
2014-08-25 12:20:00,78.57,78.58,78.47,78.48,3800.0,70.7591,70.7681,70.669,70.678,3800.0
2014-08-25 12:30:00,78.52,78.55,78.45,78.47,2000.0,70.714,70.741,70.651,70.669,2000.0
2014-08-25 12:40:00,78.52,78.56,78.51,78.53,8800.0,70.714,70.7501,70.705,70.723,8800.0
2014-08-25 12:50:00,78.52,78.54,78.48,78.48,2000.0,70.714,70.732,70.678,70.678,2000.0
2014-08-25 13:00:00,78.48,78.51,78.38,78.4,4600.0,70.678,70.705,70.5879,70.606,4600.0
2014-08-25 13:10:00,78.43,78.54,78.39,78.53,3600.0,70.633,70.732,70.597,70.723,3600.0
2014-08-25 13:20:00,78.55,78.58,78.52,78.52,3000.0,70.741,70.7681,70.714,70.714,3000.0
2014-08-25 13:30:00,78.5,78.55,78.5,78.53,5000.0,70.696,70.741,70.696,70.723,5000.0
2014-08-25 13:40:00,78.53,78.54,78.49,78.54,3900.0,70.723,70.732,70.687,70.732,3900.0
2014-08-25 13:50:00,78.54,78.6,78.53,78.6,3900.0,70.732,70.7861,70.723,70.7861,3900.0
2014-08-25 14:00:00,78.59,78.62,78.56,78.62,3500.0,70.7771,70.8041,70.7501,70.8041,3500.0
2014-08-25 14:10:00,78.61,78.65,78.6,78.6,3200.0,70.7951,70.8311,70.7861,70.7861,3200.0
2014-08-25 14:20:00,78.58,78.65,78.58,78.63,4800.0,70.7681,70.8311,70.7681,70.8131,4800.0
2014-08-25 14:30:00,78.62,78.65,78.59,78.65,4800.0,70.8041,70.8311,70.7771,70.8311,4800.0
2014-08-25 14:40:00,78.63,78.64,78.5,78.5,5700.0,70.8131,70.8221,70.696,70.696,5700.0
2014-08-25 14:50:00,78.53,78.6,78.5,78.6,3400.0,70.723,70.7861,70.696,70.7861,3400.0
2014-08-25 15:00:00,78.62,78.62,78.5,78.54,4700.0,70.8041,70.8041,70.696,70.732,4700.0
2014-08-25 15:10:00,78.55,78.68,78.55,78.68,8200.0,70.741,70.8581,70.741,70.8581,8200.0
2014-08-25 15:20:00,78.69,78.72,78.63,78.66,8900.0,70.8671,70.8941,70.8131,70.8401,8900.0
2014-08-25 15:30:00,78.63,78.71,78.61,78.71,9500.0,70.8131,70.8851,70.7951,70.8851,9500.0
2014-08-25 15:40:00,78.71,78.76,78.69,78.71,20100.0,70.8851,70.9302,70.8671,70.8851,20100.0
2014-08-25 15:50:00,78.71,78.86,78.7,78.83,61700.0,70.8851,71.0202,70.8761,70.9932,61700.0
2014-08-26 09:30:00,78.98,79.13,78.84,78.99,24000.0,71.1283,71.2634,71.0022,71.1373,24000.0
2014-08-26 09:40:00,78.98,79.03,78.9,78.96,13000.0,71.1283,71.1733,71.0563,71.1103,13000.0
2014-08-26 09:50:00,78.9,79.04,78.85,79.02,8200.0,71.0563,71.1823,71.0112,71.1643,8200.0
2014-08-26 10:00:00,78.96,79.05,78.93,78.96,10300.0,71.1103,71.1913,71.0833,71.1103,10300.0
2014-08-26 10:10:00,78.94,78.99,78.85,78.85,4000.0,71.0923,71.1373,71.0112,71.0112,4000.0
2014-08-26 10:20:00,78.83,78.86,78.77,78.79,4300.0,70.9932,71.0202,70.9392,70.9572,4300.0
2014-08-26 10:30:00,78.81,78.81,78.7,78.7,3200.0,70.9752,70.9752,70.8761,70.8761,3200.0
2014-08-26 10:40:00,78.72,78.8,78.7,78.73,3900.0,70.8941,70.9662,70.8761,70.9032,3900.0
2014-08-26 10:50:00,78.74,78.85,78.74,78.74,2900.0,70.9122,71.0112,70.9122,70.9122,2900.0
2014-08-26 11:00:00,78.75,78.79,78.72,78.72,2800.0,70.9212,70.9572,70.8941,70.8941,2800.0
2014-08-26 11:10:00,78.72,78.72,78.6,78.6,3400.0,70.8941,70.8941,70.7861,70.7861,3400.0
2014-08-26 11:20:00,78.6,78.71,78.57,78.7,5000.0,70.7861,70.8851,70.7591,70.8761,5000.0
2014-08-26 11:30:00,78.7,78.72,78.62,78.63,8200.0,70.8761,70.8941,70.8041,70.8131,8200.0
2014-08-26 11:40:00,78.61,78.65,78.61,78.65,4500.0,70.7951,70.8311,70.7951,70.8311,4500.0
2014-08-26 11:50:00,78.63,78.65,78.63,78.64,3200.0,70.8131,70.8311,70.8131,70.8221,3200.0
2014-08-26 12:00:00,78.63,78.69,78.62,78.67,3200.0,70.8131,70.8671,70.8041,70.8491,3200.0
2014-08-26 12:10:00,78.66,78.66,78.61,78.65,3800.0,70.8401,70.8401,70.7951,70.8311,3800.0
2014-08-26 12:20:00,78.67,78.7,78.67,78.69,3800.0,70.8491,70.8761,70.8491,70.8671,3800.0
2014-08-26 12:30:00,78.68,78.68,78.6,78.64,2700.0,70.8581,70.8581,70.7861,70.8221,2700.0
2014-08-26 12:40:00,78.62,78.68,78.61,78.67,10300.0,70.8041,70.8581,70.7951,70.8491,10300.0
2014-08-26 12:50:00,78.67,78.72,78.64,78.64,2800.0,70.8491,70.8941,70.8221,70.8221,2800.0
2014-08-26 13:00:00,78.63,78.7,78.6,78.65,14100.0,70.8131,70.8761,70.7861,70.8311,14100.0
2014-08-26 13:10:00,78.67,78.67,78.62,78.65,5700.0,70.8491,70.8491,70.8041,70.8311,5700.0
2014-08-26 13:20:00,78.64,78.64,78.6,78.62,5900.0,70.8221,70.8221,70.7861,70.8041,5900.0
2014-08-26 13:30:00,78.63,78.63,78.56,78.57,2700.0,70.8131,70.8131,70.7501,70.7591,2700.0
2014-08-26 13:40:00,78.58,78.59,78.52,78.52,3700.0,70.7681,70.7771,70.714,70.714,3700.0
2014-08-26 13:50:00,78.51,78.53,78.46,78.46,3000.0,70.705,70.723,70.66,70.66,3000.0
2014-08-26 14:00:00,78.47,78.63,78.47,78.62,3100.0,70.669,70.8131,70.669,70.8041,3100.0
2014-08-26 14:10:00,78.62,78.64,78.59,78.59,1700.0,70.8041,70.8221,70.7771,70.7771,1700.0
2014-08-26 14:20:00,78.58,78.62,78.58,78.61,3200.0,70.7681,70.8041,70.7681,70.7951,3200.0
2014-08-26 14:30:00,78.6,78.61,78.58,78.6,1300.0,70.7861,70.7951,70.7681,70.7861,1300.0
2014-08-26 14:40:00,78.59,78.66,78.58,78.61,3800.0,70.7771,70.8401,70.7681,70.7951,3800.0
2014-08-26 14:50:00,78.6,78.64,78.59,78.63,2900.0,70.7861,70.8221,70.7771,70.8131,2900.0
2014-08-26 15:00:00,78.64,78.64,78.59,78.59,4100.0,70.8221,70.8221,70.7771,70.7771,4100.0
2014-08-26 15:10:00,78.59,78.63,78.58,78.63,4100.0,70.7771,70.8131,70.7681,70.8131,4100.0
2014-08-26 15:20:00,78.6,78.62,78.54,78.55,4000.0,70.7861,70.8041,70.732,70.741,4000.0
2014-08-26 15:30:00,78.56,78.58,78.53,78.53,4300.0,70.7501,70.7681,70.723,70.723,4300.0
2014-08-26 15:40:00,78.52,78.61,78.52,78.58,12800.0,70.714,70.7951,70.714,70.7681,12800.0
2014-08-26 15:50:00,78.58,78.58,78.49,78.51,17400.0,70.7681,70.7681,70.687,70.705,17400.0
2014-08-27 09:30:00,78.4,78.4,78.16,78.19,6000.0,70.606,70.606,70.3898,70.4168,6000.0
2014-08-27 09:40:00,78.21,78.24,78.15,78.16,2300.0,70.4348,70.4619,70.3808,70.3898,2300.0
2014-08-27 09:50:00,78.15,78.24,78.12,78.12,1900.0,70.3808,70.4619,70.3538,70.3538,1900.0
2014-08-27 10:00:00,78.12,78.14,78.08,78.12,2700.0,70.3538,70.3718,70.3178,70.3538,2700.0
2014-08-27 10:10:00,78.08,78.19,78.08,78.11,12500.0,70.3178,70.4168,70.3178,70.3448,12500.0
2014-08-27 10:20:00,78.1,78.2,78.1,78.12,2000.0,70.3358,70.4258,70.3358,70.3538,2000.0
2014-08-27 10:30:00,78.15,78.22,78.1,78.1,3700.0,70.3808,70.4439,70.3358,70.3358,3700.0
2014-08-27 10:40:00,78.12,78.2,78.11,78.2,1800.0,70.3538,70.4258,70.3448,70.4258,1800.0
2014-08-27 10:50:00,78.22,78.22,78.07,78.07,2500.0,70.4439,70.4439,70.3088,70.3088,2500.0
2014-08-27 11:00:00,78.1,78.13,78.0,78.01,3900.0,70.3358,70.3628,70.2457,70.2547,3900.0
2014-08-27 11:10:00,78.01,78.01,77.97,77.99,3800.0,70.2547,70.2547,70.2187,70.2367,3800.0
2014-08-27 11:20:00,78.01,78.01,77.96,77.97,3600.0,70.2547,70.2547,70.2097,70.2187,3600.0
2014-08-27 11:30:00,77.95,77.95,77.92,77.93,2300.0,70.2007,70.2007,70.1737,70.1827,2300.0
2014-08-27 11:40:00,77.9,77.95,77.87,77.95,2400.0,70.1557,70.2007,70.1286,70.2007,2400.0
2014-08-27 11:50:00,77.96,77.97,77.93,77.93,1400.0,70.2097,70.2187,70.1827,70.1827,1400.0
2014-08-27 12:00:00,77.92,77.92,77.83,77.83,1900.0,70.1737,70.1737,70.0926,70.0926,1900.0
2014-08-27 12:10:00,77.82,77.83,77.8,77.82,2000.0,70.0836,70.0926,70.0656,70.0836,2000.0
2014-08-27 12:20:00,77.82,77.84,77.8,77.81,2600.0,70.0836,70.1016,70.0656,70.0746,2600.0
2014-08-27 12:30:00,77.81,77.88,77.81,77.88,2000.0,70.0746,70.1377,70.0746,70.1377,2000.0
2014-08-27 12:40:00,77.88,77.95,77.88,77.94,1300.0,70.1377,70.2007,70.1377,70.1917,1300.0
2014-08-27 12:50:00,77.93,77.94,77.88,77.89,2200.0,70.1827,70.1917,70.1377,70.1467,2200.0
2014-08-27 13:00:00,77.9,77.92,77.9,77.9,1600.0,70.1557,70.1737,70.1557,70.1557,1600.0
2014-08-27 13:10:00,77.91,77.98,77.91,77.96,2400.0,70.1647,70.2277,70.1647,70.2097,2400.0
2014-08-27 13:20:00,77.96,77.96,77.87,77.93,3100.0,70.2097,70.2097,70.1286,70.1827,3100.0
2014-08-27 13:30:00,77.95,77.95,77.86,77.86,4000.0,70.2007,70.2007,70.1196,70.1196,4000.0
2014-08-27 13:40:00,77.86,77.92,77.85,77.92,3600.0,70.1196,70.1737,70.1106,70.1737,3600.0
2014-08-27 13:50:00,77.9,77.92,77.89,77.9,2400.0,70.1557,70.1737,70.1467,70.1557,2400.0
2014-08-27 14:00:00,77.89,77.92,77.87,77.92,2200.0,70.1467,70.1737,70.1286,70.1737,2200.0
2014-08-27 14:10:00,77.94,77.97,77.94,77.95,3400.0,70.1917,70.2187,70.1917,70.2007,3400.0
2014-08-27 14:20:00,77.95,77.99,77.95,77.97,3400.0,70.2007,70.2367,70.2007,70.2187,3400.0
2014-08-27 14:30:00,77.97,77.98,77.94,77.94,1600.0,70.2187,70.2277,70.1917,70.1917,1600.0
2014-08-27 14:40:00,77.94,77.94,77.88,77.91,5500.0,70.1917,70.1917,70.1377,70.1647,5500.0
2014-08-27 14:50:00,77.91,77.91,77.78,77.78,8100.0,70.1647,70.1647,70.0476,70.0476,8100.0
2014-08-27 15:00:00,77.79,77.86,77.77,77.86,9400.0,70.0566,70.1196,70.0386,70.1196,9400.0
2014-08-27 15:10:00,77.88,77.99,77.87,77.99,4800.0,70.1377,70.2367,70.1286,70.2367,4800.0
2014-08-27 15:20:00,78.0,78.06,77.98,78.05,5800.0,70.2457,70.2998,70.2277,70.2908,5800.0
2014-08-27 15:30:00,78.05,78.07,78.04,78.04,11700.0,70.2908,70.3088,70.2817,70.2817,11700.0
2014-08-27 15:40:00,78.05,78.19,78.05,78.19,20000.0,70.2908,70.4168,70.2908,70.4168,20000.0
2014-08-27 15:50:00,78.18,78.19,78.01,78.06,30200.0,70.4078,70.4168,70.2547,70.2998,30200.0
2014-08-28 09:30:00,77.9,77.95,77.78,77.81,3800.0,70.1557,70.2007,70.0476,70.0746,3800.0
2014-08-28 09:40:00,77.76,77.89,77.64,77.89,4500.0,70.0296,70.1467,69.9215,70.1467,4500.0
2014-08-28 09:50:00,77.88,78.01,77.85,78.01,1900.0,70.1377,70.2547,70.1106,70.2547,1900.0
2014-08-28 10:00:00,78.02,78.02,77.95,78.02,1700.0,70.2637,70.2637,70.2007,70.2637,1700.0
2014-08-28 10:10:00,78.05,78.05,77.92,77.95,2500.0,70.2908,70.2908,70.1737,70.2007,2500.0
2014-08-28 10:20:00,77.92,78.05,77.91,78.01,6500.0,70.1737,70.2908,70.1647,70.2547,6500.0
2014-08-28 10:30:00,78.0,78.0,77.89,77.89,6200.0,70.2457,70.2457,70.1467,70.1467,6200.0
2014-08-28 10:40:00,77.85,78.01,77.85,78.0,1700.0,70.1106,70.2547,70.1106,70.2457,1700.0
2014-08-28 10:50:00,77.95,77.97,77.92,77.97,3500.0,70.2007,70.2187,70.1737,70.2187,3500.0
2014-08-28 11:00:00,78.0,78.02,77.91,77.98,5400.0,70.2457,70.2637,70.1647,70.2277,5400.0
2014-08-28 11:10:00,77.97,78.0,77.95,77.98,3300.0,70.2187,70.2457,70.2007,70.2277,3300.0
2014-08-28 11:20:00,77.98,77.99,77.9,77.96,4300.0,70.2277,70.2367,70.1557,70.2097,4300.0
2014-08-28 11:30:00,77.96,78.04,77.96,78.02,5000.0,70.2097,70.2817,70.2097,70.2637,5000.0
2014-08-28 11:40:00,78.01,78.02,77.91,77.98,7800.0,70.2547,70.2637,70.1647,70.2277,7800.0
2014-08-28 11:50:00,77.97,78.01,77.97,78.0,3000.0,70.2187,70.2547,70.2187,70.2457,3000.0
2014-08-28 12:00:00,78.0,78.05,77.99,78.02,2300.0,70.2457,70.2908,70.2367,70.2637,2300.0
2014-08-28 12:10:00,78.01,78.17,78.01,78.15,2200.0,70.2547,70.3988,70.2547,70.3808,2200.0
2014-08-28 12:20:00,78.15,78.21,78.14,78.2,1900.0,70.3808,70.4348,70.3718,70.4258,1900.0
2014-08-28 12:30:00,78.23,78.23,78.16,78.16,1200.0,70.4529,70.4529,70.3898,70.3898,1200.0
2014-08-28 12:40:00,78.19,78.28,78.18,78.21,6200.0,70.4168,70.4979,70.4078,70.4348,6200.0
2014-08-28 12:50:00,78.22,78.23,78.21,78.23,400.0,70.4439,70.4529,70.4348,70.4529,400.0
2014-08-28 13:00:00,78.24,78.26,78.21,78.21,2000.0,70.4619,70.4799,70.4348,70.4348,2000.0
2014-08-28 13:10:00,78.19,78.24,78.19,78.24,1700.0,70.4168,70.4619,70.4168,70.4619,1700.0
2014-08-28 13:20:00,78.23,78.25,78.2,78.25,1000.0,70.4529,70.4709,70.4258,70.4709,1000.0
2014-08-28 13:30:00,78.26,78.26,78.23,78.24,1500.0,70.4799,70.4799,70.4529,70.4619,1500.0
2014-08-28 13:40:00,78.29,78.35,78.25,78.35,2900.0,70.5069,70.5609,70.4709,70.5609,2900.0
2014-08-28 13:50:00,78.35,78.42,78.34,78.41,2500.0,70.5609,70.624,70.5519,70.615,2500.0
2014-08-28 14:00:00,78.43,78.43,78.4,78.4,1200.0,70.633,70.633,70.606,70.606,1200.0
2014-08-28 14:10:00,78.41,78.41,78.37,78.41,3500.0,70.615,70.615,70.5789,70.615,3500.0
2014-08-28 14:20:00,78.41,78.45,78.39,78.44,2400.0,70.615,70.651,70.597,70.642,2400.0
2014-08-28 14:30:00,78.44,78.49,78.38,78.47,9700.0,70.642,70.687,70.5879,70.669,9700.0
2014-08-28 14:40:00,78.48,78.5,78.45,78.46,6100.0,70.678,70.696,70.651,70.66,6100.0
2014-08-28 14:50:00,78.44,78.46,78.41,78.43,3800.0,70.642,70.66,70.615,70.633,3800.0
2014-08-28 15:00:00,78.43,78.49,78.39,78.47,6600.0,70.633,70.687,70.597,70.669,6600.0
2014-08-28 15:10:00,78.47,78.51,78.43,78.5,6000.0,70.669,70.705,70.633,70.696,6000.0
2014-08-28 15:20:00,78.52,78.56,78.52,78.56,4200.0,70.714,70.7501,70.714,70.7501,4200.0
2014-08-28 15:30:00,78.56,78.6,78.5,78.5,6300.0,70.7501,70.7861,70.696,70.696,6300.0
2014-08-28 15:40:00,78.48,78.51,78.47,78.48,9000.0,70.678,70.705,70.669,70.678,9000.0
2014-08-28 15:50:00,78.48,78.48,78.42,78.47,20300.0,70.678,70.678,70.624,70.669,20300.0
2014-08-29 09:30:00,78.72,79.26,78.72,79.26,16200.0,70.8941,71.3805,70.8941,71.3805,16200.0
2014-08-29 09:40:00,79.26,79.37,79.0,79.0,7400.0,71.3805,71.4795,71.1463,71.1463,7400.0
2014-08-29 09:50:00,79.0,79.0,78.7,78.72,12000.0,71.1463,71.1463,70.8761,70.8941,12000.0
2014-08-29 10:00:00,78.7,78.7,78.49,78.49,2100.0,70.8761,70.8761,70.687,70.687,2100.0
2014-08-29 10:10:00,78.49,78.58,78.46,78.57,3700.0,70.687,70.7681,70.66,70.7591,3700.0
2014-08-29 10:20:00,78.58,78.62,78.44,78.44,1700.0,70.7681,70.8041,70.642,70.642,1700.0
2014-08-29 10:30:00,78.44,78.58,78.42,78.58,2300.0,70.642,70.7681,70.624,70.7681,2300.0
2014-08-29 10:40:00,78.6,78.65,78.59,78.63,3500.0,70.7861,70.8311,70.7771,70.8131,3500.0
2014-08-29 10:50:00,78.63,78.75,78.57,78.75,2300.0,70.8131,70.9212,70.7591,70.9212,2300.0
2014-08-29 11:00:00,78.74,78.83,78.72,78.74,3700.0,70.9122,70.9932,70.8941,70.9122,3700.0
2014-08-29 11:10:00,78.76,78.85,78.74,78.85,12200.0,70.9302,71.0112,70.9122,71.0112,12200.0
2014-08-29 11:20:00,78.81,78.83,78.77,78.82,5400.0,70.9752,70.9932,70.9392,70.9842,5400.0
2014-08-29 11:30:00,78.82,78.93,78.82,78.9,2800.0,70.9842,71.0833,70.9842,71.0563,2800.0
2014-08-29 11:40:00,78.89,78.9,78.85,78.85,800.0,71.0472,71.0563,71.0112,71.0112,800.0
2014-08-29 11:50:00,78.87,78.87,78.85,78.87,600.0,71.0292,71.0292,71.0112,71.0292,600.0
2014-08-29 12:00:00,78.9,78.92,78.86,78.87,3200.0,71.0563,71.0743,71.0202,71.0292,3200.0
2014-08-29 12:10:00,78.88,78.88,78.85,78.86,1100.0,71.0382,71.0382,71.0112,71.0202,1100.0
2014-08-29 12:20:00,78.87,78.87,78.81,78.81,700.0,71.0292,71.0292,70.9752,70.9752,700.0
2014-08-29 12:30:00,78.81,78.83,78.78,78.78,600.0,70.9752,70.9932,70.9482,70.9482,600.0
2014-08-29 12:40:00,78.75,78.81,78.73,78.81,1100.0,70.9212,70.9752,70.9032,70.9752,1100.0
2014-08-29 12:50:00,78.78,78.78,78.78,78.78,100.0,70.9482,70.9482,70.9482,70.9482,100.0
2014-08-29 13:00:00,78.79,78.79,78.78,78.78,500.0,70.9572,70.9572,70.9482,70.9482,500.0
2014-08-29 13:10:00,78.76,78.78,78.75,78.77,2400.0,70.9302,70.9482,70.9212,70.9392,2400.0
2014-08-29 13:20:00,78.76,78.87,78.75,78.85,7600.0,70.9302,71.0292,70.9212,71.0112,7600.0
2014-08-29 13:30:00,78.83,78.88,78.83,78.88,2700.0,70.9932,71.0382,70.9932,71.0382,2700.0
2014-08-29 13:40:00,78.85,78.88,78.8,78.8,2100.0,71.0112,71.0382,70.9662,70.9662,2100.0
2014-08-29 13:50:00,78.81,78.81,78.76,78.76,2200.0,70.9752,70.9752,70.9302,70.9302,2200.0
2014-08-29 14:00:00,78.76,78.8,78.75,78.75,2500.0,70.9302,70.9662,70.9212,70.9212,2500.0
2014-08-29 14:10:00,78.75,78.8,78.75,78.77,3300.0,70.9212,70.9662,70.9212,70.9392,3300.0
2014-08-29 14:20:00,78.74,78.82,78.74,78.82,3400.0,70.9122,70.9842,70.9122,70.9842,3400.0
2014-08-29 14:30:00,78.8,78.81,78.79,78.79,1000.0,70.9662,70.9752,70.9572,70.9572,1000.0
2014-08-29 14:40:00,78.77,78.8,78.77,78.79,4400.0,70.9392,70.9662,70.9392,70.9572,4400.0
2014-08-29 14:50:00,78.78,78.79,78.77,78.77,3500.0,70.9482,70.9572,70.9392,70.9392,3500.0
2014-08-29 15:00:00,78.78,78.78,78.75,78.75,1600.0,70.9482,70.9482,70.9212,70.9212,1600.0
2014-08-29 15:10:00,78.74,78.78,78.73,78.78,1500.0,70.9122,70.9482,70.9032,70.9482,1500.0
2014-08-29 15:20:00,78.78,78.79,78.77,78.77,2100.0,70.9482,70.9572,70.9392,70.9392,2100.0
2014-08-29 15:30:00,78.76,78.85,78.73,78.84,4400.0,70.9302,71.0112,70.9032,71.0022,4400.0
2014-08-29 15:40:00,78.83,78.86,78.78,78.78,7300.0,70.9932,71.0202,70.9482,70.9482,7300.0
2014-08-29 15:50:00,78.8,78.81,78.71,78.76,33400.0,70.9662,70.9752,70.8851,70.9302,33400.0
2014-09-02 09:30:00,78.93,79.18,78.63,78.63,23300.0,71.0833,71.3084,70.8131,70.8131,23300.0
2014-09-02 09:40:00,78.63,78.8,78.5,78.8,6100.0,70.8131,70.9662,70.696,70.9662,6100.0
2014-09-02 09:50:00,78.8,79.12,78.8,79.12,13200.0,70.9662,71.2544,70.9662,71.2544,13200.0
2014-09-02 10:00:00,79.12,79.2,78.96,79.19,15000.0,71.2544,71.3264,71.1103,71.3174,15000.0
2014-09-02 10:10:00,79.2,79.28,79.09,79.09,9800.0,71.3264,71.3985,71.2274,71.2274,9800.0
2014-09-02 10:20:00,79.09,79.3,79.09,79.3,6900.0,71.2274,71.4165,71.2274,71.4165,6900.0
2014-09-02 10:30:00,79.28,79.29,79.19,79.26,6700.0,71.3985,71.4075,71.3174,71.3805,6700.0
2014-09-02 10:40:00,79.26,79.31,79.11,79.11,13000.0,71.3805,71.4255,71.2454,71.2454,13000.0
2014-09-02 10:50:00,79.11,79.15,79.07,79.15,11400.0,71.2454,71.2814,71.2093,71.2814,11400.0
2014-09-02 11:00:00,79.12,79.15,79.0,79.01,7400.0,71.2544,71.2814,71.1463,71.1553,7400.0
2014-09-02 11:10:00,79.01,79.01,78.76,78.76,4600.0,71.1553,71.1553,70.9302,70.9302,4600.0
2014-09-02 11:20:00,78.77,78.77,78.68,78.71,9800.0,70.9392,70.9392,70.8581,70.8851,9800.0
2014-09-02 11:30:00,78.72,78.75,78.66,78.67,11500.0,70.8941,70.9212,70.8401,70.8491,11500.0
2014-09-02 11:40:00,78.67,78.67,78.46,78.46,12600.0,70.8491,70.8491,70.66,70.66,12600.0
2014-09-02 11:50:00,78.47,78.51,78.43,78.5,6100.0,70.669,70.705,70.633,70.696,6100.0
2014-09-02 12:00:00,78.52,78.59,78.5,78.5,13000.0,70.714,70.7771,70.696,70.696,13000.0
2014-09-02 12:10:00,78.49,78.55,78.45,78.49,18900.0,70.687,70.741,70.651,70.687,18900.0
2014-09-02 12:20:00,78.51,78.62,78.51,78.56,5500.0,70.705,70.8041,70.705,70.7501,5500.0
2014-09-02 12:30:00,78.55,78.56,78.42,78.42,8700.0,70.741,70.7501,70.624,70.624,8700.0
2014-09-02 12:40:00,78.46,78.48,78.34,78.35,9000.0,70.66,70.678,70.5519,70.5609,9000.0
2014-09-02 12:50:00,78.35,78.38,78.31,78.31,5500.0,70.5609,70.5879,70.5249,70.5249,5500.0
2014-09-02 13:00:00,78.31,78.38,78.28,78.38,5800.0,70.5249,70.5879,70.4979,70.5879,5800.0
2014-09-02 13:10:00,78.37,78.37,78.32,78.35,6000.0,70.5789,70.5789,70.5339,70.5609,6000.0
2014-09-02 13:20:00,78.37,78.39,78.27,78.29,5700.0,70.5789,70.597,70.4889,70.5069,5700.0
2014-09-02 13:30:00,78.3,78.32,78.26,78.32,8900.0,70.5159,70.5339,70.4799,70.5339,8900.0
2014-09-02 13:40:00,78.3,78.33,78.28,78.31,8100.0,70.5159,70.5429,70.4979,70.5249,8100.0
2014-09-02 13:50:00,78.3,78.37,78.3,78.35,9900.0,70.5159,70.5789,70.5159,70.5609,9900.0
2014-09-02 14:00:00,78.34,78.45,78.32,78.44,10600.0,70.5519,70.651,70.5339,70.642,10600.0
2014-09-02 14:10:00,78.46,78.5,78.4,78.46,8300.0,70.66,70.696,70.606,70.66,8300.0
2014-09-02 14:20:00,78.45,78.5,78.42,78.49,9100.0,70.651,70.696,70.624,70.687,9100.0
2014-09-02 14:30:00,78.49,78.49,78.42,78.42,5700.0,70.687,70.687,70.624,70.624,5700.0
2014-09-02 14:40:00,78.42,78.66,78.4,78.65,10000.0,70.624,70.8401,70.606,70.8311,10000.0
2014-09-02 14:50:00,78.67,78.74,78.63,78.63,6500.0,70.8491,70.9122,70.8131,70.8131,6500.0
2014-09-02 15:00:00,78.59,78.65,78.58,78.59,5900.0,70.7771,70.8311,70.7681,70.7771,5900.0
2014-09-02 15:10:00,78.59,78.68,78.58,78.63,6900.0,70.7771,70.8581,70.7681,70.8131,6900.0
2014-09-02 15:20:00,78.63,78.69,78.61,78.67,6500.0,70.8131,70.8671,70.7951,70.8491,6500.0
2014-09-02 15:30:00,78.63,78.64,78.5,78.59,9100.0,70.8131,70.8221,70.696,70.7771,9100.0
2014-09-02 15:40:00,78.61,78.75,78.61,78.63,20400.0,70.7951,70.9212,70.7951,70.8131,20400.0
2014-09-02 15:50:00,78.62,78.72,78.58,78.7,32600.0,70.8041,70.8941,70.7681,70.8761,32600.0
2014-09-03 09:30:00,78.91,79.17,78.85,78.86,5600.0,71.0653,71.2994,71.0112,71.0202,5600.0
2014-09-03 09:40:00,78.83,78.92,78.81,78.85,2100.0,70.9932,71.0743,70.9752,71.0112,2100.0
2014-09-03 09:50:00,78.9,78.93,78.81,78.86,1500.0,71.0563,71.0833,70.9752,71.0202,1500.0
2014-09-03 10:00:00,78.86,79.01,78.83,78.92,5100.0,71.0202,71.1553,70.9932,71.0743,5100.0
2014-09-03 10:10:00,78.88,78.93,78.8,78.8,4200.0,71.0382,71.0833,70.9662,70.9662,4200.0
2014-09-03 10:20:00,78.8,78.85,78.73,78.83,4500.0,70.9662,71.0112,70.9032,70.9932,4500.0
2014-09-03 10:30:00,78.83,79.0,78.83,79.0,3000.0,70.9932,71.1463,70.9932,71.1463,3000.0
2014-09-03 10:40:00,79.01,79.04,79.0,79.03,3900.0,71.1553,71.1823,71.1463,71.1733,3900.0
2014-09-03 10:50:00,79.03,79.06,79.02,79.06,2600.0,71.1733,71.2003,71.1643,71.2003,2600.0
2014-09-03 11:00:00,79.06,79.12,79.05,79.11,7100.0,71.2003,71.2544,71.1913,71.2454,7100.0
2014-09-03 11:10:00,79.12,79.18,79.1,79.1,9600.0,71.2544,71.3084,71.2364,71.2364,9600.0
2014-09-03 11:20:00,79.1,79.21,79.08,79.09,9200.0,71.2364,71.3354,71.2184,71.2274,9200.0
2014-09-03 11:30:00,79.08,79.1,78.99,78.99,14200.0,71.2184,71.2364,71.1373,71.1373,14200.0
2014-09-03 11:40:00,79.01,79.02,78.92,78.96,3400.0,71.1553,71.1643,71.0743,71.1103,3400.0
2014-09-03 11:50:00,78.95,79.0,78.94,78.94,6400.0,71.1013,71.1463,71.0923,71.0923,6400.0
2014-09-03 12:00:00,78.95,78.95,78.91,78.93,2700.0,71.1013,71.1013,71.0653,71.0833,2700.0
2014-09-03 12:10:00,78.95,78.98,78.94,78.95,2800.0,71.1013,71.1283,71.0923,71.1013,2800.0
2014-09-03 12:20:00,78.97,78.99,78.94,78.94,2200.0,71.1193,71.1373,71.0923,71.0923,2200.0
2014-09-03 12:30:00,78.94,78.98,78.92,78.98,2200.0,71.0923,71.1283,71.0743,71.1283,2200.0
2014-09-03 12:40:00,78.98,79.01,78.93,78.93,3100.0,71.1283,71.1553,71.0833,71.0833,3100.0
2014-09-03 12:50:00,78.92,78.92,78.88,78.9,1700.0,71.0743,71.0743,71.0382,71.0563,1700.0
2014-09-03 13:00:00,78.9,78.94,78.9,78.94,1600.0,71.0563,71.0923,71.0563,71.0923,1600.0
2014-09-03 13:10:00,78.94,78.98,78.91,78.96,2200.0,71.0923,71.1283,71.0653,71.1103,2200.0
2014-09-03 13:20:00,78.95,78.97,78.95,78.97,2300.0,71.1013,71.1193,71.1013,71.1193,2300.0
2014-09-03 13:30:00,78.97,78.97,78.95,78.96,2000.0,71.1193,71.1193,71.1013,71.1103,2000.0
2014-09-03 13:40:00,78.94,78.94,78.9,78.92,2700.0,71.0923,71.0923,71.0563,71.0743,2700.0
2014-09-03 13:50:00,78.91,78.91,78.84,78.88,1700.0,71.0653,71.0653,71.0022,71.0382,1700.0
2014-09-03 14:00:00,78.87,78.87,78.84,78.84,1900.0,71.0292,71.0292,71.0022,71.0022,1900.0
2014-09-03 14:10:00,78.85,78.89,78.83,78.84,2800.0,71.0112,71.0472,70.9932,71.0022,2800.0
2014-09-03 14:20:00,78.83,78.83,78.78,78.8,3000.0,70.9932,70.9932,70.9482,70.9662,3000.0
2014-09-03 14:30:00,78.82,78.85,78.81,78.83,2900.0,70.9842,71.0112,70.9752,70.9932,2900.0
2014-09-03 14:40:00,78.82,78.83,78.77,78.8,2900.0,70.9842,70.9932,70.9392,70.9662,2900.0
2014-09-03 14:50:00,78.8,78.82,78.77,78.79,2800.0,70.9662,70.9842,70.9392,70.9572,2800.0
2014-09-03 15:00:00,78.77,78.79,78.72,78.78,5000.0,70.9392,70.9572,70.8941,70.9482,5000.0
2014-09-03 15:10:00,78.78,78.82,78.71,78.82,4900.0,70.9482,70.9842,70.8851,70.9842,4900.0
2014-09-03 15:20:00,78.82,78.82,78.76,78.76,4100.0,70.9842,70.9842,70.9302,70.9302,4100.0
2014-09-03 15:30:00,78.76,78.77,78.71,78.71,5700.0,70.9302,70.9392,70.8851,70.8851,5700.0
2014-09-03 15:40:00,78.72,78.82,78.72,78.82,12800.0,70.8941,70.9842,70.8941,70.9842,12800.0
2014-09-03 15:50:00,78.83,78.92,78.83,78.86,21300.0,70.9932,71.0743,70.9932,71.0202,21300.0
2014-09-04 09:30:00,78.87,79.01,78.64,78.96,6700.0,71.0292,71.1553,70.8221,71.1103,6700.0
2014-09-04 09:40:00,79.03,79.18,78.98,79.13,6300.0,71.1733,71.3084,71.1283,71.2634,6300.0
2014-09-04 09:50:00,79.16,79.32,79.16,79.3,4200.0,71.2904,71.4345,71.2904,71.4165,4200.0
2014-09-04 10:00:00,79.25,79.28,79.02,79.02,2100.0,71.3715,71.3985,71.1643,71.1643,2100.0
2014-09-04 10:10:00,79.03,79.14,78.99,79.0,6300.0,71.1733,71.2724,71.1373,71.1463,6300.0
2014-09-04 10:20:00,79.0,79.05,78.94,79.01,15100.0,71.1463,71.1913,71.0923,71.1553,15100.0
2014-09-04 10:30:00,79.03,79.08,79.01,79.01,3200.0,71.1733,71.2184,71.1553,71.1553,3200.0
2014-09-04 10:40:00,79.05,79.11,79.04,79.11,2300.0,71.1913,71.2454,71.1823,71.2454,2300.0
2014-09-04 10:50:00,79.13,79.17,79.1,79.12,800.0,71.2634,71.2994,71.2364,71.2544,800.0
2014-09-04 11:00:00,79.14,79.19,79.14,79.17,1200.0,71.2724,71.3174,71.2724,71.2994,1200.0
2014-09-04 11:10:00,79.19,79.2,79.14,79.15,1300.0,71.3174,71.3264,71.2724,71.2814,1300.0
2014-09-04 11:20:00,79.15,79.18,79.1,79.14,2400.0,71.2814,71.3084,71.2364,71.2724,2400.0
2014-09-04 11:30:00,79.07,79.16,79.07,79.09,2200.0,71.2093,71.2904,71.2093,71.2274,2200.0
2014-09-04 11:40:00,79.1,79.17,79.08,79.14,1300.0,71.2364,71.2994,71.2184,71.2724,1300.0
2014-09-04 11:50:00,79.16,79.23,79.16,79.19,3100.0,71.2904,71.3534,71.2904,71.3174,3100.0
2014-09-04 12:00:00,79.18,79.22,79.18,79.21,1100.0,71.3084,71.3444,71.3084,71.3354,1100.0
2014-09-04 12:10:00,79.22,79.22,79.13,79.13,1600.0,71.3444,71.3444,71.2634,71.2634,1600.0
2014-09-04 12:20:00,79.1,79.1,79.0,79.02,1300.0,71.2364,71.2364,71.1463,71.1643,1300.0
2014-09-04 12:30:00,79.0,79.04,79.0,79.04,500.0,71.1463,71.1823,71.1463,71.1823,500.0
2014-09-04 12:40:00,79.01,79.05,78.94,78.94,1900.0,71.1553,71.1913,71.0923,71.0923,1900.0
2014-09-04 12:50:00,78.96,78.96,78.94,78.95,900.0,71.1103,71.1103,71.0923,71.1013,900.0
2014-09-04 13:00:00,78.95,79.03,78.95,79.03,1300.0,71.1013,71.1733,71.1013,71.1733,1300.0
2014-09-04 13:10:00,79.04,79.09,79.04,79.09,1800.0,71.1823,71.2274,71.1823,71.2274,1800.0
2014-09-04 13:20:00,79.11,79.11,79.06,79.1,2800.0,71.2454,71.2454,71.2003,71.2364,2800.0
2014-09-04 13:30:00,79.1,79.1,79.04,79.04,2700.0,71.2364,71.2364,71.1823,71.1823,2700.0
2014-09-04 13:40:00,79.04,79.1,79.0,79.06,7400.0,71.1823,71.2364,71.1463,71.2003,7400.0
2014-09-04 13:50:00,79.06,79.09,79.06,79.09,1900.0,71.2003,71.2274,71.2003,71.2274,1900.0
2014-09-04 14:00:00,79.11,79.22,79.11,79.18,3800.0,71.2454,71.3444,71.2454,71.3084,3800.0
2014-09-04 14:10:00,79.15,79.18,79.13,79.15,2300.0,71.2814,71.3084,71.2634,71.2814,2300.0
2014-09-04 14:20:00,79.13,79.2,79.13,79.19,6000.0,71.2634,71.3264,71.2634,71.3174,6000.0
2014-09-04 14:30:00,79.19,79.19,79.1,79.1,3100.0,71.3174,71.3174,71.2364,71.2364,3100.0
2014-09-04 14:40:00,79.07,79.1,79.01,79.02,1800.0,71.2093,71.2364,71.1553,71.1643,1800.0
2014-09-04 14:50:00,79.01,79.1,78.93,78.99,7800.0,71.1553,71.2364,71.0833,71.1373,7800.0
2014-09-04 15:00:00,78.99,79.02,78.96,78.96,6100.0,71.1373,71.1643,71.1103,71.1103,6100.0
2014-09-04 15:10:00,78.95,78.95,78.81,78.81,4300.0,71.1013,71.1013,70.9752,70.9752,4300.0
2014-09-04 15:20:00,78.81,78.87,78.81,78.87,3000.0,70.9752,71.0292,70.9752,71.0292,3000.0
2014-09-04 15:30:00,78.88,78.88,78.76,78.78,5200.0,71.0382,71.0382,70.9302,70.9482,5200.0
2014-09-04 15:40:00,78.79,78.95,78.78,78.94,9900.0,70.9572,71.1013,70.9482,71.0923,9900.0
2014-09-04 15:50:00,78.93,78.95,78.86,78.91,12800.0,71.0833,71.1013,71.0202,71.0653,12800.0
2014-09-05 09:30:00,78.99,78.99,78.88,78.88,9700.0,71.1373,71.1373,71.0382,71.0382,9700.0
2014-09-05 09:40:00,78.83,79.13,78.83,79.06,4600.0,70.9932,71.2634,70.9932,71.2003,4600.0
2014-09-05 09:50:00,79.1,79.18,79.01,79.14,2100.0,71.2364,71.3084,71.1553,71.2724,2100.0
2014-09-05 10:00:00,79.14,79.14,78.97,78.99,3900.0,71.2724,71.2724,71.1193,71.1373,3900.0
2014-09-05 10:10:00,79.05,79.05,78.89,78.91,3600.0,71.1913,71.1913,71.0472,71.0653,3600.0
2014-09-05 10:20:00,78.96,79.04,78.93,79.04,3100.0,71.1103,71.1823,71.0833,71.1823,3100.0
2014-09-05 10:30:00,79.01,79.04,78.92,78.98,4600.0,71.1553,71.1823,71.0743,71.1283,4600.0
2014-09-05 10:40:00,78.91,79.03,78.87,78.97,3600.0,71.0653,71.1733,71.0292,71.1193,3600.0
2014-09-05 10:50:00,78.96,79.1,78.96,79.05,2300.0,71.1103,71.2364,71.1103,71.1913,2300.0
2014-09-05 11:00:00,79.04,79.18,79.04,79.18,2700.0,71.1823,71.3084,71.1823,71.3084,2700.0
2014-09-05 11:10:00,79.2,79.3,79.18,79.3,3300.0,71.3264,71.4165,71.3084,71.4165,3300.0
2014-09-05 11:20:00,79.29,79.37,79.29,79.31,5600.0,71.4075,71.4795,71.4075,71.4255,5600.0
2014-09-05 11:30:00,79.3,79.35,79.25,79.25,4100.0,71.4165,71.4615,71.3715,71.3715,4100.0
2014-09-05 11:40:00,79.26,79.35,79.26,79.31,2600.0,71.3805,71.4615,71.3805,71.4255,2600.0
2014-09-05 11:50:00,79.32,79.4,79.31,79.31,5200.0,71.4345,71.5065,71.4255,71.4255,5200.0
2014-09-05 12:00:00,79.3,79.4,79.3,79.34,3900.0,71.4165,71.5065,71.4165,71.4525,3900.0
2014-09-05 12:10:00,79.36,79.4,79.34,79.39,4200.0,71.4705,71.5065,71.4525,71.4975,4200.0
2014-09-05 12:20:00,79.38,79.45,79.37,79.45,1900.0,71.4885,71.5516,71.4795,71.5516,1900.0
2014-09-05 12:30:00,79.46,79.56,79.45,79.49,4800.0,71.5606,71.6506,71.5516,71.5876,4800.0
2014-09-05 12:40:00,79.5,79.61,79.5,79.55,3000.0,71.5966,71.6957,71.5966,71.6416,3000.0
2014-09-05 12:50:00,79.54,79.55,79.51,79.55,1600.0,71.6326,71.6416,71.6056,71.6416,1600.0
2014-09-05 13:00:00,79.53,79.57,79.51,79.55,3700.0,71.6236,71.6596,71.6056,71.6416,3700.0
2014-09-05 13:10:00,79.55,79.55,79.49,79.49,1400.0,71.6416,71.6416,71.5876,71.5876,1400.0
2014-09-05 13:20:00,79.47,79.48,79.42,79.46,2200.0,71.5696,71.5786,71.5246,71.5606,2200.0
2014-09-05 13:30:00,79.48,79.51,79.46,79.49,2500.0,71.5786,71.6056,71.5606,71.5876,2500.0
2014-09-05 13:40:00,79.48,79.48,79.38,79.38,1800.0,71.5786,71.5786,71.4885,71.4885,1800.0
2014-09-05 13:50:00,79.37,79.4,79.35,79.4,1300.0,71.4795,71.5065,71.4615,71.5065,1300.0
2014-09-05 14:00:00,79.41,79.55,79.41,79.52,3900.0,71.5155,71.6416,71.5155,71.6146,3900.0
2014-09-05 14:10:00,79.52,79.6,79.52,79.59,6000.0,71.6146,71.6867,71.6146,71.6777,6000.0
2014-09-05 14:20:00,79.6,79.69,79.6,79.61,5100.0,71.6867,71.7677,71.6867,71.6957,5100.0
2014-09-05 14:30:00,79.64,79.67,79.61,79.67,5800.0,71.7227,71.7497,71.6957,71.7497,5800.0
2014-09-05 14:40:00,79.67,79.78,79.67,79.78,7700.0,71.7497,71.8488,71.7497,71.8488,7700.0
2014-09-05 14:50:00,79.78,79.81,79.74,79.8,12500.0,71.8488,71.8758,71.8127,71.8668,12500.0
2014-09-05 15:00:00,79.79,79.87,79.78,79.86,9400.0,71.8578,71.9298,71.8488,71.9208,9400.0
2014-09-05 15:10:00,79.86,79.94,79.84,79.88,15900.0,71.9208,71.9929,71.9028,71.9388,15900.0
2014-09-05 15:20:00,79.88,79.9,79.83,79.86,9400.0,71.9388,71.9568,71.8938,71.9208,9400.0
2014-09-05 15:30:00,79.86,79.87,79.8,79.86,17800.0,71.9208,71.9298,71.8668,71.9208,17800.0
2014-09-05 15:40:00,79.86,79.86,79.79,79.83,29600.0,71.9208,71.9208,71.8578,71.8938,29600.0
2014-09-05 15:50:00,79.85,79.87,79.81,79.84,22100.0,71.9118,71.9298,71.8758,71.9028,22100.0
2014-09-08 09:30:00,79.69,79.77,79.64,79.69,4900.0,71.7677,71.8398,71.7227,71.7677,4900.0
2014-09-08 09:40:00,79.76,79.8,79.39,79.46,17900.0,71.8308,71.8668,71.4975,71.5606,17900.0
2014-09-08 09:50:00,79.5,79.7,79.5,79.6,7500.0,71.5966,71.7767,71.5966,71.6867,7500.0
2014-09-08 10:00:00,79.6,79.68,79.56,79.6,4000.0,71.6867,71.7587,71.6506,71.6867,4000.0
2014-09-08 10:10:00,79.55,79.63,79.49,79.55,4200.0,71.6416,71.7137,71.5876,71.6416,4200.0
2014-09-08 10:20:00,79.52,79.54,79.43,79.43,4200.0,71.6146,71.6326,71.5336,71.5336,4200.0
2014-09-08 10:30:00,79.41,79.41,79.26,79.28,8900.0,71.5155,71.5155,71.3805,71.3985,8900.0
2014-09-08 10:40:00,79.36,79.36,79.34,79.34,1100.0,71.4705,71.4705,71.4525,71.4525,1100.0
2014-09-08 10:50:00,79.34,79.43,79.3,79.43,3000.0,71.4525,71.5336,71.4165,71.5336,3000.0
2014-09-08 11:00:00,79.44,79.44,79.35,79.37,1900.0,71.5426,71.5426,71.4615,71.4795,1900.0
2014-09-08 11:10:00,79.36,79.42,79.35,79.35,7700.0,71.4705,71.5246,71.4615,71.4615,7700.0
2014-09-08 11:20:00,79.38,79.45,79.37,79.38,1600.0,71.4885,71.5516,71.4795,71.4885,1600.0
2014-09-08 11:30:00,79.39,79.4,79.33,79.34,4200.0,71.4975,71.5065,71.4435,71.4525,4200.0
2014-09-08 11:40:00,79.32,79.32,79.26,79.26,1900.0,71.4345,71.4345,71.3805,71.3805,1900.0
2014-09-08 11:50:00,79.25,79.25,79.15,79.15,6800.0,71.3715,71.3715,71.2814,71.2814,6800.0
2014-09-08 12:00:00,79.16,79.21,79.09,79.16,9700.0,71.2904,71.3354,71.2274,71.2904,9700.0
2014-09-08 12:10:00,79.16,79.16,79.04,79.04,4300.0,71.2904,71.2904,71.1823,71.1823,4300.0
2014-09-08 12:20:00,79.04,79.06,79.03,79.04,3400.0,71.1823,71.2003,71.1733,71.1823,3400.0
2014-09-08 12:30:00,79.06,79.06,79.0,79.03,7200.0,71.2003,71.2003,71.1463,71.1733,7200.0
2014-09-08 12:40:00,79.04,79.07,79.03,79.03,2100.0,71.1823,71.2093,71.1733,71.1733,2100.0
2014-09-08 12:50:00,79.03,79.06,79.02,79.05,2700.0,71.1733,71.2003,71.1643,71.1913,2700.0
2014-09-08 13:00:00,79.02,79.06,78.96,78.97,4700.0,71.1643,71.2003,71.1103,71.1193,4700.0
2014-09-08 13:10:00,78.98,79.0,78.83,78.83,5700.0,71.1283,71.1463,70.9932,70.9932,5700.0
2014-09-08 13:20:00,78.83,78.92,78.82,78.84,5700.0,70.9932,71.0743,70.9842,71.0022,5700.0
2014-09-08 13:30:00,78.84,78.99,78.81,78.99,5100.0,71.0022,71.1373,70.9752,71.1373,5100.0
2014-09-08 13:40:00,79.0,79.0,78.89,78.92,5500.0,71.1463,71.1463,71.0472,71.0743,5500.0
2014-09-08 13:50:00,78.94,78.96,78.86,78.86,6600.0,71.0923,71.1103,71.0202,71.0202,6600.0
2014-09-08 14:00:00,78.85,78.94,78.85,78.92,2200.0,71.0112,71.0923,71.0112,71.0743,2200.0
2014-09-08 14:10:00,78.95,78.99,78.94,78.96,8600.0,71.1013,71.1373,71.0923,71.1103,8600.0
2014-09-08 14:20:00,78.97,79.05,78.97,79.04,4400.0,71.1193,71.1913,71.1193,71.1823,4400.0
2014-09-08 14:30:00,79.06,79.06,78.98,79.02,11700.0,71.2003,71.2003,71.1283,71.1643,11700.0
2014-09-08 14:40:00,79.04,79.04,78.9,78.93,15200.0,71.1823,71.1823,71.0563,71.0833,15200.0
2014-09-08 14:50:00,78.94,79.01,78.93,78.93,17400.0,71.0923,71.1553,71.0833,71.0833,17400.0
2014-09-08 15:00:00,78.91,78.94,78.84,78.86,12900.0,71.0653,71.0923,71.0022,71.0202,12900.0
2014-09-08 15:10:00,78.84,78.97,78.84,78.9,9200.0,71.0022,71.1193,71.0022,71.0563,9200.0
2014-09-08 15:20:00,78.9,78.92,78.87,78.9,15000.0,71.0563,71.0743,71.0292,71.0563,15000.0
2014-09-08 15:30:00,78.92,78.97,78.89,78.93,23200.0,71.0743,71.1193,71.0472,71.0833,23200.0
2014-09-08 15:40:00,78.92,78.93,78.87,78.9,19500.0,71.0743,71.0833,71.0292,71.0563,19500.0
2014-09-08 15:50:00,78.9,78.93,78.8,78.82,33900.0,71.0563,71.0833,70.9662,70.9842,33900.0
2014-09-09 09:30:00,78.75,78.75,78.46,78.55,7300.0,70.9212,70.9212,70.66,70.741,7300.0
2014-09-09 09:40:00,78.59,78.59,78.39,78.47,8900.0,70.7771,70.7771,70.597,70.669,8900.0
2014-09-09 09:50:00,78.47,78.47,78.26,78.3,4100.0,70.669,70.669,70.4799,70.5159,4100.0
2014-09-09 10:00:00,78.25,78.26,78.14,78.16,16500.0,70.4709,70.4799,70.3718,70.3898,16500.0
2014-09-09 10:10:00,78.15,78.15,78.06,78.08,9300.0,70.3808,70.3808,70.2998,70.3178,9300.0
2014-09-09 10:20:00,78.07,78.28,78.05,78.28,8600.0,70.3088,70.4979,70.2908,70.4979,8600.0
2014-09-09 10:30:00,78.38,78.38,78.21,78.32,15600.0,70.5879,70.5879,70.4348,70.5339,15600.0
2014-09-09 10:40:00,78.26,78.4,78.26,78.33,3200.0,70.4799,70.606,70.4799,70.5429,3200.0
2014-09-09 10:50:00,78.35,78.41,78.29,78.29,6400.0,70.5609,70.615,70.5069,70.5069,6400.0
2014-09-09 11:00:00,78.3,78.33,78.24,78.3,10900.0,70.5159,70.5429,70.4619,70.5159,10900.0
2014-09-09 11:10:00,78.3,78.36,78.29,78.29,3500.0,70.5159,70.5699,70.5069,70.5069,3500.0
2014-09-09 11:20:00,78.29,78.32,78.26,78.3,5000.0,70.5069,70.5339,70.4799,70.5159,5000.0
2014-09-09 11:30:00,78.28,78.3,78.25,78.29,3300.0,70.4979,70.5159,70.4709,70.5069,3300.0
2014-09-09 11:40:00,78.29,78.31,78.27,78.29,4500.0,70.5069,70.5249,70.4889,70.5069,4500.0
2014-09-09 11:50:00,78.3,78.32,78.24,78.31,3900.0,70.5159,70.5339,70.4619,70.5249,3900.0
2014-09-09 12:00:00,78.29,78.29,78.24,78.24,1500.0,70.5069,70.5069,70.4619,70.4619,1500.0
2014-09-09 12:10:00,78.24,78.3,78.23,78.27,3400.0,70.4619,70.5159,70.4529,70.4889,3400.0
2014-09-09 12:20:00,78.24,78.31,78.24,78.28,3900.0,70.4619,70.5249,70.4619,70.4979,3900.0
2014-09-09 12:30:00,78.29,78.3,78.23,78.27,1900.0,70.5069,70.5159,70.4529,70.4889,1900.0
2014-09-09 12:40:00,78.28,78.28,78.23,78.23,3300.0,70.4979,70.4979,70.4529,70.4529,3300.0
2014-09-09 12:50:00,78.23,78.23,78.15,78.18,3700.0,70.4529,70.4529,70.3808,70.4078,3700.0
2014-09-09 13:00:00,78.18,78.21,78.11,78.11,6900.0,70.4078,70.4348,70.3448,70.3448,6900.0
2014-09-09 13:10:00,78.11,78.18,78.11,78.14,6000.0,70.3448,70.4078,70.3448,70.3718,6000.0
2014-09-09 13:20:00,78.13,78.19,78.11,78.19,4900.0,70.3628,70.4168,70.3448,70.4168,4900.0
2014-09-09 13:30:00,78.19,78.22,78.17,78.22,5900.0,70.4168,70.4439,70.3988,70.4439,5900.0
2014-09-09 13:40:00,78.22,78.29,78.2,78.28,7600.0,70.4439,70.5069,70.4258,70.4979,7600.0
2014-09-09 13:50:00,78.28,78.32,78.28,78.31,8800.0,70.4979,70.5339,70.4979,70.5249,8800.0
2014-09-09 14:00:00,78.31,78.31,78.22,78.23,5300.0,70.5249,70.5249,70.4439,70.4529,5300.0
2014-09-09 14:10:00,78.22,78.23,78.18,78.19,5800.0,70.4439,70.4529,70.4078,70.4168,5800.0
2014-09-09 14:20:00,78.18,78.2,78.12,78.12,5700.0,70.4078,70.4258,70.3538,70.3538,5700.0
2014-09-09 14:30:00,78.11,78.15,78.08,78.14,7500.0,70.3448,70.3808,70.3178,70.3718,7500.0
2014-09-09 14:40:00,78.16,78.18,78.09,78.13,7300.0,70.3898,70.4078,70.3268,70.3628,7300.0
2014-09-09 14:50:00,78.14,78.24,78.14,78.18,8800.0,70.3718,70.4619,70.3718,70.4078,8800.0
2014-09-09 15:00:00,78.18,78.22,78.09,78.1,7300.0,70.4078,70.4439,70.3268,70.3358,7300.0
2014-09-09 15:10:00,78.12,78.17,78.01,78.04,8600.0,70.3538,70.3988,70.2547,70.2817,8600.0
2014-09-09 15:20:00,78.02,78.1,77.96,78.08,9500.0,70.2637,70.3358,70.2097,70.3178,9500.0
2014-09-09 15:30:00,78.09,78.1,78.04,78.04,13100.0,70.3268,70.3358,70.2817,70.2817,13100.0
2014-09-09 15:40:00,78.04,78.1,78.03,78.1,18100.0,70.2817,70.3358,70.2727,70.3358,18100.0
2014-09-09 15:50:00,78.09,78.12,78.08,78.09,18700.0,70.3268,70.3538,70.3178,70.3268,18700.0
2014-09-10 09:30:00,78.25,78.78,78.25,78.51,8700.0,70.4709,70.9482,70.4709,70.705,8700.0
2014-09-10 09:40:00,78.54,78.57,78.39,78.52,6100.0,70.732,70.7591,70.597,70.714,6100.0
2014-09-10 09:50:00,78.5,78.5,78.15,78.15,2000.0,70.696,70.696,70.3808,70.3808,2000.0
2014-09-10 10:00:00,78.24,78.3,78.19,78.25,4100.0,70.4619,70.5159,70.4168,70.4709,4100.0
2014-09-10 10:10:00,78.41,78.41,78.3,78.3,1500.0,70.615,70.615,70.5159,70.5159,1500.0
2014-09-10 10:20:00,78.3,78.39,78.27,78.38,10000.0,70.5159,70.597,70.4889,70.5879,10000.0
2014-09-10 10:30:00,78.39,78.39,78.22,78.29,8600.0,70.597,70.597,70.4439,70.5069,8600.0
2014-09-10 10:40:00,78.25,78.4,78.25,78.28,13500.0,70.4709,70.606,70.4709,70.4979,13500.0
2014-09-10 10:50:00,78.27,78.34,78.27,78.31,5200.0,70.4889,70.5519,70.4889,70.5249,5200.0
2014-09-10 11:00:00,78.3,78.37,78.28,78.35,12300.0,70.5159,70.5789,70.4979,70.5609,12300.0
2014-09-10 11:10:00,78.34,78.45,78.34,78.45,4100.0,70.5519,70.651,70.5519,70.651,4100.0
2014-09-10 11:20:00,78.43,78.44,78.37,78.41,3400.0,70.633,70.642,70.5789,70.615,3400.0
2014-09-10 11:30:00,78.42,78.51,78.39,78.45,5300.0,70.624,70.705,70.597,70.651,5300.0
2014-09-10 11:40:00,78.46,78.46,78.38,78.38,3100.0,70.66,70.66,70.5879,70.5879,3100.0
2014-09-10 11:50:00,78.37,78.42,78.35,78.4,2100.0,70.5789,70.624,70.5609,70.606,2100.0
2014-09-10 12:00:00,78.37,78.41,78.31,78.36,18700.0,70.5789,70.615,70.5249,70.5699,18700.0
2014-09-10 12:10:00,78.37,78.47,78.37,78.47,4600.0,70.5789,70.669,70.5789,70.669,4600.0
2014-09-10 12:20:00,78.48,78.51,78.47,78.48,4200.0,70.678,70.705,70.669,70.678,4200.0
2014-09-10 12:30:00,78.5,78.52,78.46,78.52,3300.0,70.696,70.714,70.66,70.714,3300.0
2014-09-10 12:40:00,78.53,78.53,78.45,78.45,8400.0,70.723,70.723,70.651,70.651,8400.0
2014-09-10 12:50:00,78.45,78.45,78.38,78.4,2500.0,70.651,70.651,70.5879,70.606,2500.0
2014-09-10 13:00:00,78.41,78.55,78.4,78.54,4200.0,70.615,70.741,70.606,70.732,4200.0
2014-09-10 13:10:00,78.58,78.63,78.54,78.63,7300.0,70.7681,70.8131,70.732,70.8131,7300.0
2014-09-10 13:20:00,78.62,78.63,78.56,78.57,3700.0,70.8041,70.8131,70.7501,70.7591,3700.0
2014-09-10 13:30:00,78.59,78.59,78.54,78.54,3900.0,70.7771,70.7771,70.732,70.732,3900.0
2014-09-10 13:40:00,78.54,78.58,78.52,78.56,5400.0,70.732,70.7681,70.714,70.7501,5400.0
2014-09-10 13:50:00,78.57,78.58,78.47,78.47,6000.0,70.7591,70.7681,70.669,70.669,6000.0
2014-09-10 14:00:00,78.5,78.53,78.47,78.48,6200.0,70.696,70.723,70.669,70.678,6200.0
2014-09-10 14:10:00,78.5,78.51,78.47,78.47,3400.0,70.696,70.705,70.669,70.669,3400.0
2014-09-10 14:20:00,78.48,78.55,78.47,78.48,5200.0,70.678,70.741,70.669,70.678,5200.0
2014-09-10 14:30:00,78.51,78.53,78.46,78.52,2800.0,70.705,70.723,70.66,70.714,2800.0
2014-09-10 14:40:00,78.52,78.59,78.52,78.59,3600.0,70.714,70.7771,70.714,70.7771,3600.0
2014-09-10 14:50:00,78.63,78.64,78.55,78.57,5800.0,70.8131,70.8221,70.741,70.7591,5800.0
2014-09-10 15:00:00,78.58,78.67,78.56,78.62,17400.0,70.7681,70.8491,70.7501,70.8041,17400.0
2014-09-10 15:10:00,78.61,78.72,78.59,78.72,10300.0,70.7951,70.8941,70.7771,70.8941,10300.0
2014-09-10 15:20:00,78.69,78.69,78.6,78.6,9500.0,70.8671,70.8671,70.7861,70.7861,9500.0
2014-09-10 15:30:00,78.6,78.66,78.59,78.61,15700.0,70.7861,70.8401,70.7771,70.7951,15700.0
2014-09-10 15:40:00,78.61,78.67,78.61,78.63,30600.0,70.7951,70.8491,70.7951,70.8131,30600.0
2014-09-10 15:50:00,78.63,78.67,78.57,78.59,26500.0,70.8131,70.8491,70.7591,70.7771,26500.0
2014-09-11 09:30:00,78.37,78.65,78.27,78.59,16000.0,70.5789,70.8311,70.4889,70.7771,16000.0
2014-09-11 09:40:00,78.59,78.66,78.52,78.58,12700.0,70.7771,70.8401,70.714,70.7681,12700.0
2014-09-11 09:50:00,78.63,78.65,78.6,78.65,3300.0,70.8131,70.8311,70.7861,70.8311,3300.0
2014-09-11 10:00:00,78.65,78.65,78.53,78.56,10200.0,70.8311,70.8311,70.723,70.7501,10200.0
2014-09-11 10:10:00,78.56,78.71,78.51,78.67,3800.0,70.7501,70.8851,70.705,70.8491,3800.0
2014-09-11 10:20:00,78.66,78.66,78.52,78.56,4300.0,70.8401,70.8401,70.714,70.7501,4300.0
2014-09-11 10:30:00,78.55,78.59,78.41,78.44,4000.0,70.741,70.7771,70.615,70.642,4000.0
2014-09-11 10:40:00,78.44,78.48,78.38,78.46,3300.0,70.642,70.678,70.5879,70.66,3300.0
2014-09-11 10:50:00,78.45,78.48,78.4,78.48,4500.0,70.651,70.678,70.606,70.678,4500.0
2014-09-11 11:00:00,78.48,78.54,78.46,78.52,5800.0,70.678,70.732,70.66,70.714,5800.0
2014-09-11 11:10:00,78.55,78.57,78.53,78.56,5000.0,70.741,70.7591,70.723,70.7501,5000.0
2014-09-11 11:20:00,78.57,78.61,78.55,78.56,4200.0,70.7591,70.7951,70.741,70.7501,4200.0
2014-09-11 11:30:00,78.59,78.64,78.59,78.61,3300.0,70.7771,70.8221,70.7771,70.7951,3300.0
2014-09-11 11:40:00,78.61,78.62,78.56,78.57,1700.0,70.7951,70.8041,70.7501,70.7591,1700.0
2014-09-11 11:50:00,78.55,78.62,78.54,78.62,2200.0,70.741,70.8041,70.732,70.8041,2200.0
2014-09-11 12:00:00,78.63,78.63,78.58,78.58,2200.0,70.8131,70.8131,70.7681,70.7681,2200.0
2014-09-11 12:10:00,78.53,78.53,78.53,78.53,400.0,70.723,70.723,70.723,70.723,400.0
2014-09-11 12:20:00,78.55,78.65,78.55,78.62,6200.0,70.741,70.8311,70.741,70.8041,6200.0
2014-09-11 12:30:00,78.61,78.61,78.53,78.53,4300.0,70.7951,70.7951,70.723,70.723,4300.0
2014-09-11 12:40:00,78.54,78.54,78.47,78.47,5200.0,70.732,70.732,70.669,70.669,5200.0
2014-09-11 12:50:00,78.47,78.48,78.4,78.42,2500.0,70.669,70.678,70.606,70.624,2500.0
2014-09-11 13:00:00,78.43,78.43,78.4,78.4,3200.0,70.633,70.633,70.606,70.606,3200.0
2014-09-11 13:10:00,78.39,78.4,78.36,78.36,900.0,70.597,70.606,70.5699,70.5699,900.0
2014-09-11 13:20:00,78.37,78.37,78.27,78.31,3100.0,70.5789,70.5789,70.4889,70.5249,3100.0
2014-09-11 13:30:00,78.32,78.36,78.32,78.33,2500.0,70.5339,70.5699,70.5339,70.5429,2500.0
2014-09-11 13:40:00,78.33,78.4,78.33,78.36,3900.0,70.5429,70.606,70.5429,70.5699,3900.0
2014-09-11 13:50:00,78.37,78.39,78.34,78.38,6200.0,70.5789,70.597,70.5519,70.5879,6200.0
2014-09-11 14:00:00,78.39,78.4,78.32,78.32,9800.0,70.597,70.606,70.5339,70.5339,9800.0
2014-09-11 14:10:00,78.31,78.38,78.31,78.37,2300.0,70.5249,70.5879,70.5249,70.5789,2300.0
2014-09-11 14:20:00,78.39,78.41,78.37,78.41,6500.0,70.597,70.615,70.5789,70.615,6500.0
2014-09-11 14:30:00,78.44,78.5,78.44,78.44,3200.0,70.642,70.696,70.642,70.642,3200.0
2014-09-11 14:40:00,78.43,78.47,78.43,78.47,1200.0,70.633,70.669,70.633,70.669,1200.0
2014-09-11 14:50:00,78.44,78.49,78.4,78.46,1500.0,70.642,70.687,70.606,70.66,1500.0
2014-09-11 15:00:00,78.47,78.51,78.38,78.38,4800.0,70.669,70.705,70.5879,70.5879,4800.0
2014-09-11 15:10:00,78.38,78.41,78.37,78.37,3300.0,70.5879,70.615,70.5789,70.5789,3300.0
2014-09-11 15:20:00,78.39,78.41,78.26,78.28,22800.0,70.597,70.615,70.4799,70.4979,22800.0
2014-09-11 15:30:00,78.27,78.42,78.27,78.41,6500.0,70.4889,70.624,70.4889,70.615,6500.0
2014-09-11 15:40:00,78.42,78.42,78.36,78.41,14800.0,70.624,70.624,70.5699,70.615,14800.0
2014-09-11 15:50:00,78.4,78.41,78.37,78.4,20500.0,70.606,70.615,70.5789,70.606,20500.0
2014-09-12 09:30:00,78.73,78.77,78.53,78.53,16500.0,70.9032,70.9392,70.723,70.723,16500.0
2014-09-12 09:40:00,78.55,78.7,78.37,78.57,12200.0,70.741,70.8761,70.5789,70.7591,12200.0
2014-09-12 09:50:00,78.54,78.54,78.37,78.39,7400.0,70.732,70.732,70.5789,70.597,7400.0
2014-09-12 10:00:00,78.4,78.42,78.23,78.33,4200.0,70.606,70.624,70.4529,70.5429,4200.0
2014-09-12 10:10:00,78.4,78.47,78.32,78.43,7000.0,70.606,70.669,70.5339,70.633,7000.0
2014-09-12 10:20:00,78.42,78.42,78.31,78.37,4600.0,70.624,70.624,70.5249,70.5789,4600.0
2014-09-12 10:30:00,78.39,78.42,78.31,78.31,4600.0,70.597,70.624,70.5249,70.5249,4600.0
2014-09-12 10:40:00,78.33,78.37,78.29,78.35,4000.0,70.5429,70.5789,70.5069,70.5609,4000.0
2014-09-12 10:50:00,78.36,78.5,78.35,78.45,15700.0,70.5699,70.696,70.5609,70.651,15700.0
2014-09-12 11:00:00,78.43,78.46,78.35,78.4,4900.0,70.633,70.66,70.5609,70.606,4900.0
2014-09-12 11:10:00,78.44,78.44,78.31,78.33,4800.0,70.642,70.642,70.5249,70.5429,4800.0
2014-09-12 11:20:00,78.3,78.35,78.28,78.3,1800.0,70.5159,70.5609,70.4979,70.5159,1800.0
2014-09-12 11:30:00,78.29,78.34,78.24,78.3,2800.0,70.5069,70.5519,70.4619,70.5159,2800.0
2014-09-12 11:40:00,78.31,78.33,78.23,78.23,2600.0,70.5249,70.5429,70.4529,70.4529,2600.0
2014-09-12 11:50:00,78.19,78.22,78.16,78.22,2300.0,70.4168,70.4439,70.3898,70.4439,2300.0
2014-09-12 12:00:00,78.21,78.25,78.18,78.25,2100.0,70.4348,70.4709,70.4078,70.4709,2100.0
2014-09-12 12:10:00,78.23,78.29,78.18,78.2,5200.0,70.4529,70.5069,70.4078,70.4258,5200.0
2014-09-12 12:20:00,78.19,78.2,78.15,78.19,3100.0,70.4168,70.4258,70.3808,70.4168,3100.0
2014-09-12 12:30:00,78.19,78.19,78.08,78.1,2800.0,70.4168,70.4168,70.3178,70.3358,2800.0
2014-09-12 12:40:00,78.07,78.18,78.07,78.18,2600.0,70.3088,70.4078,70.3088,70.4078,2600.0
2014-09-12 12:50:00,78.17,78.17,78.08,78.11,3600.0,70.3988,70.3988,70.3178,70.3448,3600.0
2014-09-12 13:00:00,78.1,78.13,78.03,78.06,6100.0,70.3358,70.3628,70.2727,70.2998,6100.0
2014-09-12 13:10:00,78.09,78.09,77.92,77.92,3400.0,70.3268,70.3268,70.1737,70.1737,3400.0
2014-09-12 13:20:00,77.9,77.96,77.86,77.94,5000.0,70.1557,70.2097,70.1196,70.1917,5000.0
2014-09-12 13:30:00,77.93,77.95,77.87,77.94,4200.0,70.1827,70.2007,70.1286,70.1917,4200.0
2014-09-12 13:40:00,77.89,78.0,77.83,77.95,4600.0,70.1467,70.2457,70.0926,70.2007,4600.0
2014-09-12 13:50:00,78.03,78.08,77.98,78.02,7400.0,70.2727,70.3178,70.2277,70.2637,7400.0
2014-09-12 14:00:00,78.07,78.13,78.02,78.11,5000.0,70.3088,70.3628,70.2637,70.3448,5000.0
2014-09-12 14:10:00,78.13,78.18,78.07,78.07,10700.0,70.3628,70.4078,70.3088,70.3088,10700.0
2014-09-12 14:20:00,78.09,78.1,77.98,77.98,5000.0,70.3268,70.3358,70.2277,70.2277,5000.0
2014-09-12 14:30:00,77.99,78.08,77.99,78.01,6600.0,70.2367,70.3178,70.2367,70.2547,6600.0
2014-09-12 14:40:00,78.0,78.03,77.89,78.02,7800.0,70.2457,70.2727,70.1467,70.2637,7800.0
2014-09-12 14:50:00,78.02,78.02,77.93,77.96,5600.0,70.2637,70.2637,70.1827,70.2097,5600.0
2014-09-12 15:00:00,77.97,78.06,77.92,78.02,7100.0,70.2187,70.2998,70.1737,70.2637,7100.0
2014-09-12 15:10:00,78.0,78.08,77.97,78.06,7100.0,70.2457,70.3178,70.2187,70.2998,7100.0
2014-09-12 15:20:00,78.06,78.14,78.04,78.05,6700.0,70.2998,70.3718,70.2817,70.2908,6700.0
2014-09-12 15:30:00,78.08,78.15,78.04,78.08,8400.0,70.3178,70.3808,70.2817,70.3178,8400.0
2014-09-12 15:40:00,78.07,78.11,78.01,78.09,13100.0,70.3088,70.3448,70.2547,70.3268,13100.0
2014-09-12 15:50:00,78.1,78.16,78.05,78.07,26300.0,70.3358,70.3898,70.2908,70.3088,26300.0
2014-09-15 09:30:00,78.5,78.64,78.16,78.25,11000.0,70.696,70.8221,70.3898,70.4709,11000.0
2014-09-15 09:40:00,78.21,78.36,77.97,77.97,12000.0,70.4348,70.5699,70.2187,70.2187,12000.0
2014-09-15 09:50:00,78.03,78.1,77.95,77.98,5500.0,70.2727,70.3358,70.2007,70.2277,5500.0
2014-09-15 10:00:00,77.99,78.07,77.94,77.99,4300.0,70.2367,70.3088,70.1917,70.2367,4300.0
2014-09-15 10:10:00,78.04,78.12,77.99,78.03,4400.0,70.2817,70.3538,70.2367,70.2727,4400.0
2014-09-15 10:20:00,78.02,78.1,77.96,78.09,4500.0,70.2637,70.3358,70.2097,70.3268,4500.0
2014-09-15 10:30:00,78.11,78.14,78.03,78.13,3700.0,70.3448,70.3718,70.2727,70.3628,3700.0
2014-09-15 10:40:00,78.16,78.17,78.06,78.15,6100.0,70.3898,70.3988,70.2998,70.3808,6100.0
2014-09-15 10:50:00,78.15,78.23,78.09,78.15,24000.0,70.3808,70.4529,70.3268,70.3808,24000.0
2014-09-15 11:00:00,78.17,78.18,77.94,78.02,31000.0,70.3988,70.4078,70.1917,70.2637,31000.0
2014-09-15 11:10:00,78.04,78.1,77.98,77.98,8700.0,70.2817,70.3358,70.2277,70.2277,8700.0
2014-09-15 11:20:00,77.91,77.97,77.9,77.94,8400.0,70.1647,70.2187,70.1557,70.1917,8400.0
2014-09-15 11:30:00,77.96,77.98,77.82,77.85,14300.0,70.2097,70.2277,70.0836,70.1106,14300.0
2014-09-15 11:40:00,77.87,78.03,77.87,78.03,18500.0,70.1286,70.2727,70.1286,70.2727,18500.0
2014-09-15 11:50:00,78.01,78.07,77.99,77.99,11900.0,70.2547,70.3088,70.2367,70.2367,11900.0
2014-09-15 12:00:00,78.02,78.07,78.0,78.05,6500.0,70.2637,70.3088,70.2457,70.2908,6500.0
2014-09-15 12:10:00,78.07,78.07,78.0,78.05,10200.0,70.3088,70.3088,70.2457,70.2908,10200.0
2014-09-15 12:20:00,78.05,78.06,78.01,78.04,13200.0,70.2908,70.2998,70.2547,70.2817,13200.0
2014-09-15 12:30:00,78.02,78.04,78.0,78.01,3900.0,70.2637,70.2817,70.2457,70.2547,3900.0
2014-09-15 12:40:00,78.02,78.07,78.02,78.05,9600.0,70.2637,70.3088,70.2637,70.2908,9600.0
2014-09-15 12:50:00,78.09,78.22,78.07,78.22,4100.0,70.3268,70.4439,70.3088,70.4439,4100.0
2014-09-15 13:00:00,78.23,78.24,78.14,78.17,4400.0,70.4529,70.4619,70.3718,70.3988,4400.0
2014-09-15 13:10:00,78.17,78.18,78.11,78.16,4800.0,70.3988,70.4078,70.3448,70.3898,4800.0
2014-09-15 13:20:00,78.15,78.15,78.09,78.1,4700.0,70.3808,70.3808,70.3268,70.3358,4700.0
2014-09-15 13:30:00,78.1,78.17,78.09,78.12,2700.0,70.3358,70.3988,70.3268,70.3538,2700.0
2014-09-15 13:40:00,78.12,78.17,78.1,78.1,1500.0,70.3538,70.3988,70.3358,70.3358,1500.0
2014-09-15 13:50:00,78.1,78.1,78.03,78.07,4600.0,70.3358,70.3358,70.2727,70.3088,4600.0
2014-09-15 14:00:00,78.09,78.14,78.05,78.12,6000.0,70.3268,70.3718,70.2908,70.3538,6000.0
2014-09-15 14:10:00,78.11,78.17,78.11,78.14,2500.0,70.3448,70.3988,70.3448,70.3718,2500.0
2014-09-15 14:20:00,78.13,78.22,78.1,78.14,11700.0,70.3628,70.4439,70.3358,70.3718,11700.0
2014-09-15 14:30:00,78.15,78.2,78.1,78.17,24200.0,70.3808,70.4258,70.3358,70.3988,24200.0
2014-09-15 14:40:00,78.15,78.16,78.09,78.1,6700.0,70.3808,70.3898,70.3268,70.3358,6700.0
2014-09-15 14:50:00,78.1,78.16,78.09,78.13,9300.0,70.3358,70.3898,70.3268,70.3628,9300.0
2014-09-15 15:00:00,78.13,78.17,78.1,78.13,8200.0,70.3628,70.3988,70.3358,70.3628,8200.0
2014-09-15 15:10:00,78.13,78.14,78.07,78.11,3200.0,70.3628,70.3718,70.3088,70.3448,3200.0
2014-09-15 15:20:00,78.13,78.14,78.05,78.14,6100.0,70.3628,70.3718,70.2908,70.3718,6100.0
2014-09-15 15:30:00,78.16,78.18,78.1,78.16,10600.0,70.3898,70.4078,70.3358,70.3898,10600.0
2014-09-15 15:40:00,78.15,78.15,78.08,78.09,11400.0,70.3808,70.3808,70.3178,70.3268,11400.0
2014-09-15 15:50:00,78.09,78.13,78.08,78.12,17900.0,70.3268,70.3628,70.3178,70.3538,17900.0
2014-09-16 09:30:00,78.13,78.13,77.58,77.68,8700.0,70.3628,70.3628,69.8675,69.9575,8700.0
2014-09-16 09:40:00,77.69,77.79,77.61,77.74,10200.0,69.9665,70.0566,69.8945,70.0116,10200.0
2014-09-16 09:50:00,77.76,77.89,77.73,77.86,6500.0,70.0296,70.1467,70.0026,70.1196,6500.0
2014-09-16 10:00:00,77.89,78.04,77.89,77.98,4000.0,70.1467,70.2817,70.1467,70.2277,4000.0
2014-09-16 10:10:00,78.02,78.08,77.9,77.9,6100.0,70.2637,70.3178,70.1557,70.1557,6100.0
2014-09-16 10:20:00,77.92,77.92,77.89,77.9,2100.0,70.1737,70.1737,70.1467,70.1557,2100.0
2014-09-16 10:30:00,77.94,78.02,77.9,77.96,5700.0,70.1917,70.2637,70.1557,70.2097,5700.0
2014-09-16 10:40:00,77.95,77.95,77.86,77.9,4600.0,70.2007,70.2007,70.1196,70.1557,4600.0
2014-09-16 10:50:00,77.93,77.93,77.71,77.71,4800.0,70.1827,70.1827,69.9846,69.9846,4800.0
2014-09-16 11:00:00,77.71,77.72,77.68,77.69,5200.0,69.9846,69.9936,69.9575,69.9665,5200.0
2014-09-16 11:10:00,77.71,77.73,77.69,77.72,4700.0,69.9846,70.0026,69.9665,69.9936,4700.0
2014-09-16 11:20:00,77.72,77.95,77.72,77.95,5300.0,69.9936,70.2007,69.9936,70.2007,5300.0
2014-09-16 11:30:00,78.0,78.0,77.89,77.96,3500.0,70.2457,70.2457,70.1467,70.2097,3500.0
2014-09-16 11:40:00,77.98,78.02,77.94,78.02,9400.0,70.2277,70.2637,70.1917,70.2637,9400.0
2014-09-16 11:50:00,77.99,78.07,77.98,77.98,10100.0,70.2367,70.3088,70.2277,70.2277,10100.0
2014-09-16 12:00:00,77.98,78.0,77.85,77.87,20100.0,70.2277,70.2457,70.1106,70.1286,20100.0
2014-09-16 12:10:00,77.86,78.0,77.83,77.96,7500.0,70.1196,70.2457,70.0926,70.2097,7500.0
2014-09-16 12:20:00,77.95,78.01,77.95,77.96,7900.0,70.2007,70.2547,70.2007,70.2097,7900.0
2014-09-16 12:30:00,77.99,78.03,77.96,77.99,7300.0,70.2367,70.2727,70.2097,70.2367,7300.0
2014-09-16 12:40:00,77.99,78.0,77.96,77.96,3700.0,70.2367,70.2457,70.2097,70.2097,3700.0
2014-09-16 12:50:00,77.99,78.0,77.92,77.94,6900.0,70.2367,70.2457,70.1737,70.1917,6900.0
2014-09-16 13:00:00,77.95,78.01,77.94,77.98,6900.0,70.2007,70.2547,70.1917,70.2277,6900.0
2014-09-16 13:10:00,77.98,77.99,77.78,77.95,32600.0,70.2277,70.2367,70.0476,70.2007,32600.0
2014-09-16 13:20:00,78.0,78.01,77.92,78.0,9900.0,70.2457,70.2547,70.1737,70.2457,9900.0
2014-09-16 13:30:00,77.99,78.02,77.95,77.98,13800.0,70.2367,70.2637,70.2007,70.2277,13800.0
2014-09-16 13:40:00,77.98,78.0,77.95,77.97,6500.0,70.2277,70.2457,70.2007,70.2187,6500.0
2014-09-16 13:50:00,77.99,77.99,77.95,77.98,4200.0,70.2367,70.2367,70.2007,70.2277,4200.0
2014-09-16 14:00:00,77.99,78.02,77.98,78.0,10000.0,70.2367,70.2637,70.2277,70.2457,10000.0
2014-09-16 14:10:00,78.0,78.01,77.98,77.98,6700.0,70.2457,70.2547,70.2277,70.2277,6700.0
2014-09-16 14:20:00,78.0,78.04,77.99,78.0,10100.0,70.2457,70.2817,70.2367,70.2457,10100.0
2014-09-16 14:30:00,77.99,78.01,77.98,77.98,12100.0,70.2367,70.2547,70.2277,70.2277,12100.0
2014-09-16 14:40:00,77.97,78.01,77.95,77.96,15400.0,70.2187,70.2547,70.2007,70.2097,15400.0
2014-09-16 14:50:00,77.97,77.99,77.94,77.99,2700.0,70.2187,70.2367,70.1917,70.2367,2700.0
2014-09-16 15:00:00,77.97,78.01,77.96,77.97,13800.0,70.2187,70.2547,70.2097,70.2187,13800.0
2014-09-16 15:10:00,78.0,78.0,77.9,77.97,5400.0,70.2457,70.2457,70.1557,70.2187,5400.0
2014-09-16 15:20:00,77.97,78.0,77.92,77.92,5800.0,70.2187,70.2457,70.1737,70.1737,5800.0
2014-09-16 15:30:00,77.92,78.02,77.92,78.01,18200.0,70.1737,70.2637,70.1737,70.2547,18200.0
2014-09-16 15:40:00,78.01,78.01,77.92,77.93,30500.0,70.2547,70.2547,70.1737,70.1827,30500.0
2014-09-16 15:50:00,77.94,77.97,77.92,77.93,17500.0,70.1917,70.2187,70.1737,70.1827,17500.0
2014-09-17 09:30:00,78.03,78.18,77.82,77.92,11000.0,70.2727,70.4078,70.0836,70.1737,11000.0
2014-09-17 09:40:00,77.86,78.01,77.85,77.85,5400.0,70.1196,70.2547,70.1106,70.1106,5400.0
2014-09-17 09:50:00,77.89,78.09,77.89,78.0,10100.0,70.1467,70.3268,70.1467,70.2457,10100.0
2014-09-17 10:00:00,78.0,78.07,77.97,78.01,3500.0,70.2457,70.3088,70.2187,70.2547,3500.0
2014-09-17 10:10:00,77.98,78.01,77.97,77.97,700.0,70.2277,70.2547,70.2187,70.2187,700.0
2014-09-17 10:20:00,78.01,78.05,77.99,78.0,7400.0,70.2547,70.2908,70.2367,70.2457,7400.0
2014-09-17 10:30:00,78.03,78.1,78.02,78.08,3100.0,70.2727,70.3358,70.2637,70.3178,3100.0
2014-09-17 10:40:00,78.11,78.15,78.0,78.05,12200.0,70.3448,70.3808,70.2457,70.2908,12200.0
2014-09-17 10:50:00,78.05,78.05,77.99,78.02,2100.0,70.2908,70.2908,70.2367,70.2637,2100.0
2014-09-17 11:00:00,78.04,78.11,78.04,78.09,3100.0,70.2817,70.3448,70.2817,70.3268,3100.0
2014-09-17 11:10:00,78.02,78.06,77.97,77.97,4100.0,70.2637,70.2998,70.2187,70.2187,4100.0
2014-09-17 11:20:00,77.96,77.98,77.89,77.9,2300.0,70.2097,70.2277,70.1467,70.1557,2300.0
2014-09-17 11:30:00,77.89,77.89,77.83,77.84,2100.0,70.1467,70.1467,70.0926,70.1016,2100.0
2014-09-17 11:40:00,77.87,77.89,77.82,77.84,1400.0,70.1286,70.1467,70.0836,70.1016,1400.0
2014-09-17 11:50:00,77.83,77.84,77.78,77.79,3900.0,70.0926,70.1016,70.0476,70.0566,3900.0
2014-09-17 12:00:00,77.76,77.81,77.74,77.74,2500.0,70.0296,70.0746,70.0116,70.0116,2500.0
2014-09-17 12:10:00,77.75,77.75,77.71,77.71,1600.0,70.0206,70.0206,69.9846,69.9846,1600.0
2014-09-17 12:20:00,77.65,77.66,77.63,77.66,2700.0,69.9305,69.9395,69.9125,69.9395,2700.0
2014-09-17 12:30:00,77.67,77.67,77.62,77.66,2700.0,69.9485,69.9485,69.9035,69.9395,2700.0
2014-09-17 12:40:00,77.64,77.74,77.64,77.74,4700.0,69.9215,70.0116,69.9215,70.0116,4700.0
2014-09-17 12:50:00,77.73,77.73,77.61,77.65,2800.0,70.0026,70.0026,69.8945,69.9305,2800.0
2014-09-17 13:00:00,77.67,77.69,77.63,77.65,1700.0,69.9485,69.9665,69.9125,69.9305,1700.0
2014-09-17 13:10:00,77.69,77.69,77.62,77.62,800.0,69.9665,69.9665,69.9035,69.9035,800.0
2014-09-17 13:20:00,77.64,77.64,77.6,77.61,1700.0,69.9215,69.9215,69.8855,69.8945,1700.0
2014-09-17 13:30:00,77.61,77.62,77.58,77.62,2900.0,69.8945,69.9035,69.8675,69.9035,2900.0
2014-09-17 13:40:00,77.59,77.67,77.59,77.65,2800.0,69.8765,69.9485,69.8765,69.9305,2800.0
2014-09-17 13:50:00,77.65,77.86,77.65,77.86,3900.0,69.9305,70.1196,69.9305,70.1196,3900.0
2014-09-17 14:00:00,77.87,78.07,77.55,77.78,23300.0,70.1286,70.3088,69.8405,70.0476,23300.0
2014-09-17 14:10:00,77.81,77.97,77.81,77.93,7000.0,70.0746,70.2187,70.0746,70.1827,7000.0
2014-09-17 14:20:00,77.94,78.04,77.91,77.99,4100.0,70.1917,70.2817,70.1647,70.2367,4100.0
2014-09-17 14:30:00,77.99,78.0,77.83,77.86,7800.0,70.2367,70.2457,70.0926,70.1196,7800.0
2014-09-17 14:40:00,77.87,77.94,77.62,77.83,11300.0,70.1286,70.1917,69.9035,70.0926,11300.0
2014-09-17 14:50:00,77.82,77.9,77.75,77.87,6000.0,70.0836,70.1557,70.0206,70.1286,6000.0
2014-09-17 15:00:00,77.87,77.95,77.87,77.9,18600.0,70.1286,70.2007,70.1286,70.1557,18600.0
2014-09-17 15:10:00,77.91,77.95,77.89,77.91,19700.0,70.1647,70.2007,70.1467,70.1647,19700.0
2014-09-17 15:20:00,77.89,77.89,77.76,77.87,17900.0,70.1467,70.1467,70.0296,70.1286,17900.0
2014-09-17 15:30:00,77.88,77.88,77.66,77.72,8600.0,70.1377,70.1377,69.9395,69.9936,8600.0
2014-09-17 15:40:00,77.71,77.78,77.71,77.74,15400.0,69.9846,70.0476,69.9846,70.0116,15400.0
2014-09-17 15:50:00,77.73,77.82,77.73,77.74,29300.0,70.0026,70.0836,70.0026,70.0116,29300.0
2014-09-18 09:30:00,78.04,78.19,77.92,77.96,7600.0,70.2817,70.4168,70.1737,70.2097,7600.0
2014-09-18 09:40:00,77.93,78.06,77.82,77.97,3900.0,70.1827,70.2998,70.0836,70.2187,3900.0
2014-09-18 09:50:00,78.01,78.04,77.88,78.0,5300.0,70.2547,70.2817,70.1377,70.2457,5300.0
2014-09-18 10:00:00,78.04,78.06,77.89,78.04,6400.0,70.2817,70.2998,70.1467,70.2817,6400.0
2014-09-18 10:10:00,78.05,78.08,77.98,77.98,7500.0,70.2908,70.3178,70.2277,70.2277,7500.0
2014-09-18 10:20:00,77.88,77.98,77.78,77.78,5300.0,70.1377,70.2277,70.0476,70.0476,5300.0
2014-09-18 10:30:00,77.8,77.88,77.8,77.84,3400.0,70.0656,70.1377,70.0656,70.1016,3400.0
2014-09-18 10:40:00,77.84,77.93,77.78,77.9,4700.0,70.1016,70.1827,70.0476,70.1557,4700.0
2014-09-18 10:50:00,77.89,77.94,77.84,77.87,2800.0,70.1467,70.1917,70.1016,70.1286,2800.0
2014-09-18 11:00:00,77.89,77.91,77.81,77.86,7100.0,70.1467,70.1647,70.0746,70.1196,7100.0
2014-09-18 11:10:00,77.85,77.86,77.73,77.76,6500.0,70.1106,70.1196,70.0026,70.0296,6500.0
2014-09-18 11:20:00,77.76,77.78,77.74,77.75,2600.0,70.0296,70.0476,70.0116,70.0206,2600.0
2014-09-18 11:30:00,77.73,77.78,77.69,77.75,4200.0,70.0026,70.0476,69.9665,70.0206,4200.0
2014-09-18 11:40:00,77.75,77.75,77.65,77.69,5700.0,70.0206,70.0206,69.9305,69.9665,5700.0
2014-09-18 11:50:00,77.68,77.74,77.65,77.72,3300.0,69.9575,70.0116,69.9305,69.9936,3300.0
2014-09-18 12:00:00,77.73,77.75,77.71,77.72,2900.0,70.0026,70.0206,69.9846,69.9936,2900.0
2014-09-18 12:10:00,77.71,77.78,77.71,77.73,5600.0,69.9846,70.0476,69.9846,70.0026,5600.0
2014-09-18 12:20:00,77.72,77.78,77.71,77.71,4200.0,69.9936,70.0476,69.9846,69.9846,4200.0
2014-09-18 12:30:00,77.69,77.73,77.68,77.69,3000.0,69.9665,70.0026,69.9575,69.9665,3000.0
2014-09-18 12:40:00,77.7,77.75,77.7,77.74,1300.0,69.9755,70.0206,69.9755,70.0116,1300.0
2014-09-18 12:50:00,77.72,77.8,77.7,77.8,4700.0,69.9936,70.0656,69.9755,70.0656,4700.0
2014-09-18 13:00:00,77.75,77.8,77.75,77.77,2200.0,70.0206,70.0656,70.0206,70.0386,2200.0
2014-09-18 13:10:00,77.78,77.79,77.7,77.76,7800.0,70.0476,70.0566,69.9755,70.0296,7800.0
2014-09-18 13:20:00,77.74,77.74,77.68,77.73,2800.0,70.0116,70.0116,69.9575,70.0026,2800.0
2014-09-18 13:30:00,77.73,77.79,77.71,77.76,5900.0,70.0026,70.0566,69.9846,70.0296,5900.0
2014-09-18 13:40:00,77.75,77.77,77.74,77.75,4000.0,70.0206,70.0386,70.0116,70.0206,4000.0
2014-09-18 13:50:00,77.77,77.77,77.67,77.72,4700.0,70.0386,70.0386,69.9485,69.9936,4700.0
2014-09-18 14:00:00,77.72,77.78,77.68,77.78,6200.0,69.9936,70.0476,69.9575,70.0476,6200.0
2014-09-18 14:10:00,77.78,77.81,77.73,77.75,6300.0,70.0476,70.0746,70.0026,70.0206,6300.0
2014-09-18 14:20:00,77.74,77.74,77.65,77.7,4600.0,70.0116,70.0116,69.9305,69.9755,4600.0
2014-09-18 14:30:00,77.71,77.75,77.7,77.75,4300.0,69.9846,70.0206,69.9755,70.0206,4300.0
2014-09-18 14:40:00,77.74,77.77,77.71,77.76,3600.0,70.0116,70.0386,69.9846,70.0296,3600.0
2014-09-18 14:50:00,77.75,77.77,77.69,77.69,4700.0,70.0206,70.0386,69.9665,69.9665,4700.0
2014-09-18 15:00:00,77.73,77.8,77.73,77.77,8300.0,70.0026,70.0656,70.0026,70.0386,8300.0
2014-09-18 15:10:00,77.76,77.81,77.74,77.79,9000.0,70.0296,70.0746,70.0116,70.0566,9000.0
2014-09-18 15:20:00,77.78,77.82,77.75,77.78,12700.0,70.0476,70.0836,70.0206,70.0476,12700.0
2014-09-18 15:30:00,77.78,77.86,77.78,77.83,22700.0,70.0476,70.1196,70.0476,70.0926,22700.0
2014-09-18 15:40:00,77.82,77.82,77.75,77.77,15700.0,70.0836,70.0836,70.0206,70.0386,15700.0
2014-09-18 15:50:00,77.78,77.81,77.75,77.79,35700.0,70.0476,70.0746,70.0206,70.0566,35700.0
2014-09-19 09:30:00,78.27,78.35,77.81,77.81,119300.0,70.4889,70.5609,70.0746,70.0746,119300.0
2014-09-19 09:40:00,77.85,77.95,77.66,77.88,9900.0,70.1106,70.2007,69.9395,70.1377,9900.0
2014-09-19 09:50:00,77.92,77.97,77.86,77.86,4400.0,70.1737,70.2187,70.1196,70.1196,4400.0
2014-09-19 10:00:00,77.88,77.97,77.81,77.89,11300.0,70.1377,70.2187,70.0746,70.1467,11300.0
2014-09-19 10:10:00,77.87,77.9,77.31,77.32,91900.0,70.1286,70.1557,69.6243,69.6333,91900.0
2014-09-19 10:20:00,77.33,77.34,76.67,76.67,128400.0,69.6423,69.6513,69.0479,69.0479,128400.0
2014-09-19 10:30:00,76.67,77.31,76.56,77.3,33400.0,69.0479,69.6243,68.9489,69.6153,33400.0
2014-09-19 10:40:00,77.31,77.31,76.98,77.01,19200.0,69.6243,69.6243,69.3271,69.3541,19200.0
2014-09-19 10:50:00,77.01,77.21,76.98,77.08,19300.0,69.3541,69.5343,69.3271,69.4172,19300.0
2014-09-19 11:00:00,77.11,77.27,77.06,77.2,17300.0,69.4442,69.5883,69.3992,69.5253,17300.0
2014-09-19 11:10:00,77.2,77.2,76.97,77.16,19700.0,69.5253,69.5253,69.3181,69.4892,19700.0
2014-09-19 11:20:00,77.16,77.29,77.16,77.18,5700.0,69.4892,69.6063,69.4892,69.5072,5700.0
2014-09-19 11:30:00,77.18,77.18,77.05,77.05,5800.0,69.5072,69.5072,69.3902,69.3902,5800.0
2014-09-19 11:40:00,77.06,77.16,77.05,77.09,4300.0,69.3992,69.4892,69.3902,69.4262,4300.0
2014-09-19 11:50:00,77.1,77.16,77.08,77.15,6000.0,69.4352,69.4892,69.4172,69.4802,6000.0
2014-09-19 12:00:00,77.15,77.22,77.12,77.12,6100.0,69.4802,69.5433,69.4532,69.4532,6100.0
2014-09-19 12:10:00,77.14,77.16,76.95,76.95,8600.0,69.4712,69.4892,69.3001,69.3001,8600.0
2014-09-19 12:20:00,76.98,77.03,76.94,76.95,10500.0,69.3271,69.3722,69.2911,69.3001,10500.0
2014-09-19 12:30:00,76.96,77.03,76.96,76.98,6100.0,69.3091,69.3722,69.3091,69.3271,6100.0
2014-09-19 12:40:00,76.98,76.99,76.93,76.93,6800.0,69.3271,69.3361,69.2821,69.2821,6800.0
2014-09-19 12:50:00,76.93,76.95,76.82,76.89,5900.0,69.2821,69.3001,69.183,69.2461,5900.0
2014-09-19 13:00:00,76.9,77.01,76.88,76.98,7200.0,69.2551,69.3541,69.2371,69.3271,7200.0
2014-09-19 13:10:00,77.0,77.0,76.82,76.83,5400.0,69.3451,69.3451,69.183,69.192,5400.0
2014-09-19 13:20:00,76.84,76.9,76.84,76.9,4700.0,69.201,69.2551,69.201,69.2551,4700.0
2014-09-19 13:30:00,76.96,77.01,76.95,76.99,2400.0,69.3091,69.3541,69.3001,69.3361,2400.0
2014-09-19 13:40:00,76.97,77.01,76.95,76.97,5000.0,69.3181,69.3541,69.3001,69.3181,5000.0
2014-09-19 13:50:00,76.96,77.05,76.96,77.0,5400.0,69.3091,69.3902,69.3091,69.3451,5400.0
2014-09-19 14:00:00,76.98,77.04,76.96,76.98,7200.0,69.3271,69.3812,69.3091,69.3271,7200.0
2014-09-19 14:10:00,76.99,77.02,76.98,76.99,8300.0,69.3361,69.3631,69.3271,69.3361,8300.0
2014-09-19 14:20:00,77.01,77.03,76.98,77.0,9500.0,69.3541,69.3722,69.3271,69.3451,9500.0
2014-09-19 14:30:00,77.01,77.07,76.96,77.02,13700.0,69.3541,69.4082,69.3091,69.3631,13700.0
2014-09-19 14:40:00,77.02,77.03,76.98,77.02,9900.0,69.3631,69.3722,69.3271,69.3631,9900.0
2014-09-19 14:50:00,76.99,77.02,76.97,77.0,8900.0,69.3361,69.3631,69.3181,69.3451,8900.0
2014-09-19 15:00:00,76.99,77.01,76.76,76.98,15100.0,69.3361,69.3541,69.129,69.3271,15100.0
2014-09-19 15:10:00,76.98,77.01,76.96,76.98,15600.0,69.3271,69.3541,69.3091,69.3271,15600.0
2014-09-19 15:20:00,76.98,76.98,76.9,76.9,16400.0,69.3271,69.3271,69.2551,69.2551,16400.0
2014-09-19 15:30:00,76.91,76.92,76.89,76.92,19400.0,69.2641,69.2731,69.2461,69.2731,19400.0
2014-09-19 15:40:00,76.92,76.99,76.91,76.96,33600.0,69.2731,69.3361,69.2641,69.3091,33600.0
2014-09-19 15:50:00,76.96,76.97,76.7,76.77,89400.0,69.3091,69.3181,69.075,69.138,89400.0
2014-09-22 09:30:00,76.6,76.68,76.49,76.68,9900.0,68.9849,69.0569,68.8858,69.0569,9900.0
2014-09-22 09:40:00,76.51,76.56,76.44,76.45,8600.0,68.9038,68.9489,68.8408,68.8498,8600.0
2014-09-22 09:50:00,76.49,76.49,76.39,76.43,3900.0,68.8858,68.8858,68.7958,68.8318,3900.0
2014-09-22 10:00:00,76.4,76.52,76.38,76.44,8400.0,68.8048,68.9129,68.7868,68.8408,8400.0
2014-09-22 10:10:00,76.42,76.46,76.21,76.22,5400.0,68.8228,68.8588,68.6337,68.6427,5400.0
2014-09-22 10:20:00,76.24,76.27,75.97,76.06,68000.0,68.6607,68.6877,68.4175,68.4986,68000.0
2014-09-22 10:30:00,76.09,76.1,75.7,75.7,62800.0,68.5256,68.5346,68.1744,68.1744,62800.0
2014-09-22 10:40:00,75.71,75.76,75.48,75.73,51900.0,68.1834,68.2284,67.9762,68.2014,51900.0
2014-09-22 10:50:00,75.74,75.87,75.74,75.76,38000.0,68.2104,68.3275,68.2104,68.2284,38000.0
2014-09-22 11:00:00,75.77,75.86,75.66,75.78,21300.0,68.2374,68.3185,68.1384,68.2464,21300.0
2014-09-22 11:10:00,75.77,75.99,75.76,75.97,11100.0,68.2374,68.4355,68.2284,68.4175,11100.0
2014-09-22 11:20:00,75.98,76.01,75.88,75.89,18300.0,68.4265,68.4536,68.3365,68.3455,18300.0
2014-09-22 11:30:00,75.88,75.88,75.67,75.72,18900.0,68.3365,68.3365,68.1474,68.1924,18900.0
2014-09-22 11:40:00,75.74,75.84,75.72,75.77,10700.0,68.2104,68.3005,68.1924,68.2374,10700.0
2014-09-22 11:50:00,75.78,75.84,75.78,75.82,8200.0,68.2464,68.3005,68.2464,68.2824,8200.0
2014-09-22 12:00:00,75.82,75.98,75.82,75.98,5500.0,68.2824,68.4265,68.2824,68.4265,5500.0
2014-09-22 12:10:00,75.96,76.07,75.96,76.06,15400.0,68.4085,68.5076,68.4085,68.4986,15400.0
2014-09-22 12:20:00,76.07,76.08,75.94,75.96,10900.0,68.5076,68.5166,68.3905,68.4085,10900.0
2014-09-22 12:30:00,75.94,76.0,75.9,75.91,8500.0,68.3905,68.4446,68.3545,68.3635,8500.0
2014-09-22 12:40:00,75.92,75.95,75.88,75.92,5100.0,68.3725,68.3995,68.3365,68.3725,5100.0
2014-09-22 12:50:00,75.89,75.96,75.89,75.93,4700.0,68.3455,68.4085,68.3455,68.3815,4700.0
2014-09-22 13:00:00,75.96,76.03,75.9,76.01,6200.0,68.4085,68.4716,68.3545,68.4536,6200.0
2014-09-22 13:10:00,76.01,76.01,75.92,75.96,4600.0,68.4536,68.4536,68.3725,68.4085,4600.0
2014-09-22 13:20:00,75.96,76.02,75.95,76.0,9200.0,68.4085,68.4626,68.3995,68.4446,9200.0
2014-09-22 13:30:00,76.0,76.0,75.96,75.97,1500.0,68.4446,68.4446,68.4085,68.4175,1500.0
2014-09-22 13:40:00,75.98,76.01,75.95,76.01,4400.0,68.4265,68.4536,68.3995,68.4536,4400.0
2014-09-22 13:50:00,76.02,76.02,75.95,75.97,4800.0,68.4626,68.4626,68.3995,68.4175,4800.0
2014-09-22 14:00:00,76.0,76.02,75.95,75.99,9900.0,68.4446,68.4626,68.3995,68.4355,9900.0
2014-09-22 14:10:00,75.98,76.04,75.98,76.01,9200.0,68.4265,68.4806,68.4265,68.4536,9200.0
2014-09-22 14:20:00,76.01,76.02,75.86,75.86,6500.0,68.4536,68.4626,68.3185,68.3185,6500.0
2014-09-22 14:30:00,75.88,75.94,75.87,75.92,13400.0,68.3365,68.3905,68.3275,68.3725,13400.0
2014-09-22 14:40:00,75.91,75.96,75.8,75.83,28300.0,68.3635,68.4085,68.2644,68.2915,28300.0
2014-09-22 14:50:00,75.83,75.84,75.67,75.7,18100.0,68.2915,68.3005,68.1474,68.1744,18100.0
2014-09-22 15:00:00,75.7,75.89,75.7,75.89,10800.0,68.1744,68.3455,68.1744,68.3455,10800.0
2014-09-22 15:10:00,75.89,75.91,75.79,75.8,19000.0,68.3455,68.3635,68.2554,68.2644,19000.0
2014-09-22 15:20:00,75.8,75.85,75.8,75.85,9800.0,68.2644,68.3095,68.2644,68.3095,9800.0
2014-09-22 15:30:00,75.85,75.86,75.8,75.82,13800.0,68.3095,68.3185,68.2644,68.2824,13800.0
2014-09-22 15:40:00,75.82,75.97,75.81,75.93,25100.0,68.2824,68.4175,68.2734,68.3815,25100.0
2014-09-22 15:50:00,75.94,75.95,75.8,75.87,63400.0,68.3905,68.3995,68.2644,68.3275,63400.0
2014-09-23 09:30:00,75.57,75.76,75.24,75.76,9400.0,68.0573,68.2284,67.7601,68.2284,9400.0
2014-09-23 09:40:00,75.77,75.86,75.54,75.7,11500.0,68.2374,68.3185,68.0303,68.1744,11500.0
2014-09-23 09:50:00,75.76,75.76,75.64,75.73,4600.0,68.2284,68.2284,68.1203,68.2014,4600.0
2014-09-23 10:00:00,75.77,75.83,75.72,75.73,8900.0,68.2374,68.2915,68.1924,68.2014,8900.0
2014-09-23 10:10:00,75.75,75.88,75.73,75.81,11800.0,68.2194,68.3365,68.2014,68.2734,11800.0
2014-09-23 10:20:00,75.84,75.88,75.63,75.63,13600.0,68.3005,68.3365,68.1113,68.1113,13600.0
2014-09-23 10:30:00,75.67,75.67,75.55,75.55,4300.0,68.1474,68.1474,68.0393,68.0393,4300.0
2014-09-23 10:40:00,75.58,75.67,75.58,75.65,4100.0,68.0663,68.1474,68.0663,68.1293,4100.0
2014-09-23 10:50:00,75.68,75.7,75.6,75.6,2400.0,68.1564,68.1744,68.0843,68.0843,2400.0
2014-09-23 11:00:00,75.6,75.66,75.51,75.6,7700.0,68.0843,68.1384,68.0033,68.0843,7700.0
2014-09-23 11:10:00,75.58,75.58,75.43,75.56,6700.0,68.0663,68.0663,67.9312,68.0483,6700.0
2014-09-23 11:20:00,75.6,75.61,75.55,75.58,10900.0,68.0843,68.0933,68.0393,68.0663,10900.0
2014-09-23 11:30:00,75.61,75.65,75.58,75.62,5900.0,68.0933,68.1293,68.0663,68.1023,5900.0
2014-09-23 11:40:00,75.63,75.65,75.59,75.61,5600.0,68.1113,68.1293,68.0753,68.0933,5600.0
2014-09-23 11:50:00,75.61,75.62,75.59,75.6,4400.0,68.0933,68.1023,68.0753,68.0843,4400.0
2014-09-23 12:00:00,75.61,75.67,75.61,75.64,5000.0,68.0933,68.1474,68.0933,68.1203,5000.0
2014-09-23 12:10:00,75.64,75.67,75.6,75.67,4900.0,68.1203,68.1474,68.0843,68.1474,4900.0
2014-09-23 12:20:00,75.63,75.63,75.52,75.59,2200.0,68.1113,68.1113,68.0123,68.0753,2200.0
2014-09-23 12:30:00,75.56,75.58,75.54,75.57,1900.0,68.0483,68.0663,68.0303,68.0573,1900.0
2014-09-23 12:40:00,75.59,75.6,75.56,75.56,4000.0,68.0753,68.0843,68.0483,68.0483,4000.0
2014-09-23 12:50:00,75.56,75.57,75.54,75.54,2000.0,68.0483,68.0573,68.0303,68.0303,2000.0
2014-09-23 13:00:00,75.52,75.53,75.45,75.45,3100.0,68.0123,68.0213,67.9492,67.9492,3100.0
2014-09-23 13:10:00,75.44,75.46,75.36,75.37,8800.0,67.9402,67.9582,67.8682,67.8772,8800.0
2014-09-23 13:20:00,75.39,75.46,75.39,75.46,3800.0,67.8952,67.9582,67.8952,67.9582,3800.0
2014-09-23 13:30:00,75.47,75.53,75.45,75.53,5400.0,67.9672,68.0213,67.9492,68.0213,5400.0
2014-09-23 13:40:00,75.53,75.55,75.51,75.54,1900.0,68.0213,68.0393,68.0033,68.0303,1900.0
2014-09-23 13:50:00,75.54,75.56,75.34,75.35,12900.0,68.0303,68.0483,67.8502,67.8592,12900.0
2014-09-23 14:00:00,75.36,75.47,75.33,75.47,9300.0,67.8682,67.9672,67.8412,67.9672,9300.0
2014-09-23 14:10:00,75.49,75.5,75.43,75.44,5900.0,67.9853,67.9943,67.9312,67.9402,5900.0
2014-09-23 14:20:00,75.45,75.46,75.33,75.42,5800.0,67.9492,67.9582,67.8412,67.9222,5800.0
2014-09-23 14:30:00,75.43,75.47,75.37,75.37,5200.0,67.9312,67.9672,67.8772,67.8772,5200.0
2014-09-23 14:40:00,75.37,75.39,75.31,75.36,4300.0,67.8772,67.8952,67.8231,67.8682,4300.0
2014-09-23 14:50:00,75.36,75.41,75.34,75.4,5400.0,67.8682,67.9132,67.8502,67.9042,5400.0
2014-09-23 15:00:00,75.41,75.43,75.32,75.33,31200.0,67.9132,67.9312,67.8322,67.8412,31200.0
2014-09-23 15:10:00,75.33,75.4,75.33,75.38,7900.0,67.8412,67.9042,67.8412,67.8862,7900.0
2014-09-23 15:20:00,75.34,75.45,75.32,75.42,6800.0,67.8502,67.9492,67.8322,67.9222,6800.0
2014-09-23 15:30:00,75.43,75.5,75.38,75.49,8900.0,67.9312,67.9943,67.8862,67.9853,8900.0
2014-09-23 15:40:00,75.5,75.51,75.39,75.39,11100.0,67.9943,68.0033,67.8952,67.8952,11100.0
2014-09-23 15:50:00,75.38,75.38,75.25,75.26,20100.0,67.8862,67.8862,67.7691,67.7781,20100.0
2014-09-24 09:30:00,75.11,75.46,74.9,75.21,57600.0,67.643,67.9582,67.4539,67.7331,57600.0
2014-09-24 09:40:00,75.27,75.48,75.25,75.28,9500.0,67.7871,67.9762,67.7691,67.7961,9500.0
2014-09-24 09:50:00,75.35,75.39,75.24,75.24,10700.0,67.8592,67.8952,67.7601,67.7601,10700.0
2014-09-24 10:00:00,75.29,75.31,75.2,75.31,8600.0,67.8051,67.8231,67.7241,67.8231,8600.0
2014-09-24 10:10:00,75.28,75.36,75.21,75.35,7800.0,67.7961,67.8682,67.7331,67.8592,7800.0
2014-09-24 10:20:00,75.34,75.5,75.31,75.48,7200.0,67.8502,67.9943,67.8231,67.9762,7200.0
2014-09-24 10:30:00,75.44,75.54,75.39,75.53,13500.0,67.9402,68.0303,67.8952,68.0213,13500.0
2014-09-24 10:40:00,75.55,75.6,75.53,75.56,4400.0,68.0393,68.0843,68.0213,68.0483,4400.0
2014-09-24 10:50:00,75.58,75.61,75.48,75.51,7400.0,68.0663,68.0933,67.9762,68.0033,7400.0
2014-09-24 11:00:00,75.53,75.59,75.51,75.59,9700.0,68.0213,68.0753,68.0033,68.0753,9700.0
2014-09-24 11:10:00,75.59,75.65,75.5,75.56,8300.0,68.0753,68.1293,67.9943,68.0483,8300.0
2014-09-24 11:20:00,75.59,75.7,75.57,75.7,4600.0,68.0753,68.1744,68.0573,68.1744,4600.0
2014-09-24 11:30:00,75.71,75.8,75.65,75.66,10400.0,68.1834,68.2644,68.1293,68.1384,10400.0
2014-09-24 11:40:00,75.65,75.65,75.6,75.63,900.0,68.1293,68.1293,68.0843,68.1113,900.0
2014-09-24 11:50:00,75.63,75.63,75.52,75.59,4700.0,68.1113,68.1113,68.0123,68.0753,4700.0
2014-09-24 12:00:00,75.6,75.6,75.5,75.51,2400.0,68.0843,68.0843,67.9943,68.0033,2400.0
2014-09-24 12:10:00,75.48,75.5,75.44,75.46,5400.0,67.9762,67.9943,67.9402,67.9582,5400.0
2014-09-24 12:20:00,75.43,75.46,75.4,75.41,4100.0,67.9312,67.9582,67.9042,67.9132,4100.0
2014-09-24 12:30:00,75.4,75.4,75.37,75.37,2000.0,67.9042,67.9042,67.8772,67.8772,2000.0
2014-09-24 12:40:00,75.38,75.4,75.34,75.38,5400.0,67.8862,67.9042,67.8502,67.8862,5400.0
2014-09-24 12:50:00,75.36,75.4,75.34,75.4,3400.0,67.8682,67.9042,67.8502,67.9042,3400.0
2014-09-24 13:00:00,75.41,75.43,75.36,75.38,6400.0,67.9132,67.9312,67.8682,67.8862,6400.0
2014-09-24 13:10:00,75.39,75.41,75.39,75.41,3800.0,67.8952,67.9132,67.8952,67.9132,3800.0
2014-09-24 13:20:00,75.38,75.39,75.36,75.38,2900.0,67.8862,67.8952,67.8682,67.8862,2900.0
2014-09-24 13:30:00,75.38,75.41,75.38,75.39,6200.0,67.8862,67.9132,67.8862,67.8952,6200.0
2014-09-24 13:40:00,75.4,75.44,75.33,75.34,5700.0,67.9042,67.9402,67.8412,67.8502,5700.0
2014-09-24 13:50:00,75.37,75.41,75.32,75.32,8300.0,67.8772,67.9132,67.8322,67.8322,8300.0
2014-09-24 14:00:00,75.35,75.4,75.34,75.35,25300.0,67.8592,67.9042,67.8502,67.8592,25300.0
2014-09-24 14:10:00,75.36,75.36,75.28,75.32,3800.0,67.8682,67.8682,67.7961,67.8322,3800.0
2014-09-24 14:20:00,75.35,75.47,75.31,75.44,12200.0,67.8592,67.9672,67.8231,67.9402,12200.0
2014-09-24 14:30:00,75.44,75.45,75.36,75.4,9800.0,67.9402,67.9492,67.8682,67.9042,9800.0
2014-09-24 14:40:00,75.39,75.44,75.38,75.4,9800.0,67.8952,67.9402,67.8862,67.9042,9800.0
2014-09-24 14:50:00,75.4,75.52,75.39,75.52,12400.0,67.9042,68.0123,67.8952,68.0123,12400.0
2014-09-24 15:00:00,75.52,75.57,75.47,75.47,30800.0,68.0123,68.0573,67.9672,67.9672,30800.0
2014-09-24 15:10:00,75.48,75.52,75.45,75.49,12700.0,67.9762,68.0123,67.9492,67.9853,12700.0
2014-09-24 15:20:00,75.49,75.51,75.43,75.44,25100.0,67.9853,68.0033,67.9312,67.9402,25100.0
2014-09-24 15:30:00,75.45,75.53,75.43,75.53,15400.0,67.9492,68.0213,67.9312,68.0213,15400.0
2014-09-24 15:40:00,75.53,75.55,75.46,75.49,15800.0,68.0213,68.0393,67.9582,67.9853,15800.0
2014-09-24 15:50:00,75.49,75.51,75.36,75.45,37400.0,67.9853,68.0033,67.8682,67.9492,37400.0
2014-09-25 09:30:00,75.3,75.47,75.03,75.29,14900.0,67.8141,67.9672,67.571,67.8051,14900.0
2014-09-25 09:40:00,75.29,75.32,74.95,74.95,10200.0,67.8051,67.8322,67.4989,67.4989,10200.0
2014-09-25 09:50:00,74.9,74.97,74.65,74.71,16800.0,67.4539,67.5169,67.2288,67.2828,16800.0
2014-09-25 10:00:00,74.72,74.73,74.52,74.65,16600.0,67.2918,67.3008,67.1117,67.2288,16600.0
2014-09-25 10:10:00,74.63,74.64,74.45,74.45,15600.0,67.2107,67.2198,67.0486,67.0486,15600.0
2014-09-25 10:20:00,74.46,74.47,74.26,74.31,26500.0,67.0576,67.0667,66.8775,66.9226,26500.0
2014-09-25 10:30:00,74.31,74.31,74.15,74.17,19300.0,66.9226,66.9226,66.7785,66.7965,19300.0
2014-09-25 10:40:00,74.18,74.19,73.92,74.01,36100.0,66.8055,66.8145,66.5713,66.6524,36100.0
2014-09-25 10:50:00,74.0,74.15,74.0,74.1,58300.0,66.6434,66.7785,66.6434,66.7334,58300.0
2014-09-25 11:00:00,74.08,74.2,74.04,74.13,29700.0,66.7154,66.8235,66.6794,66.7605,29700.0
2014-09-25 11:10:00,74.15,74.2,74.13,74.14,11100.0,66.7785,66.8235,66.7605,66.7695,11100.0
2014-09-25 11:20:00,74.14,74.22,74.07,74.21,28800.0,66.7695,66.8415,66.7064,66.8325,28800.0
2014-09-25 11:30:00,74.19,74.22,74.11,74.21,14900.0,66.8145,66.8415,66.7424,66.8325,14900.0
2014-09-25 11:40:00,74.18,74.25,74.13,74.22,14800.0,66.8055,66.8685,66.7605,66.8415,14800.0
2014-09-25 11:50:00,74.22,74.29,74.22,74.22,12800.0,66.8415,66.9045,66.8415,66.8415,12800.0
2014-09-25 12:00:00,74.21,74.3,74.21,74.26,7600.0,66.8325,66.9136,66.8325,66.8775,7600.0
2014-09-25 12:10:00,74.27,74.29,74.2,74.2,9000.0,66.8865,66.9045,66.8235,66.8235,9000.0
2014-09-25 12:20:00,74.17,74.27,74.12,74.21,13600.0,66.7965,66.8865,66.7514,66.8325,13600.0
2014-09-25 12:30:00,74.2,74.28,74.17,74.28,6300.0,66.8235,66.8955,66.7965,66.8955,6300.0
2014-09-25 12:40:00,74.27,74.3,74.23,74.25,6400.0,66.8865,66.9136,66.8505,66.8685,6400.0
2014-09-25 12:50:00,74.25,74.32,74.25,74.27,2700.0,66.8685,66.9316,66.8685,66.8865,2700.0
2014-09-25 13:00:00,74.27,74.32,74.2,74.22,13100.0,66.8865,66.9316,66.8235,66.8415,13100.0
2014-09-25 13:10:00,74.25,74.38,74.25,74.38,8600.0,66.8685,66.9856,66.8685,66.9856,8600.0
2014-09-25 13:20:00,74.37,74.42,74.32,74.41,4900.0,66.9766,67.0216,66.9316,67.0126,4900.0
2014-09-25 13:30:00,74.42,74.42,74.37,74.38,2300.0,67.0216,67.0216,66.9766,66.9856,2300.0
2014-09-25 13:40:00,74.38,74.42,74.3,74.31,7900.0,66.9856,67.0216,66.9136,66.9226,7900.0
2014-09-25 13:50:00,74.3,74.3,74.19,74.26,8300.0,66.9136,66.9136,66.8145,66.8775,8300.0
2014-09-25 14:00:00,74.24,74.35,74.22,74.33,5600.0,66.8595,66.9586,66.8415,66.9406,5600.0
2014-09-25 14:10:00,74.33,74.41,74.32,74.41,7700.0,66.9406,67.0126,66.9316,67.0126,7700.0
2014-09-25 14:20:00,74.42,74.5,74.41,74.5,6600.0,67.0216,67.0937,67.0126,67.0937,6600.0
2014-09-25 14:30:00,74.5,74.52,74.48,74.49,4900.0,67.0937,67.1117,67.0757,67.0847,4900.0
2014-09-25 14:40:00,74.5,74.51,74.33,74.47,17600.0,67.0937,67.1027,66.9406,67.0667,17600.0
2014-09-25 14:50:00,74.48,74.52,74.45,74.46,5000.0,67.0757,67.1117,67.0486,67.0576,5000.0
2014-09-25 15:00:00,74.47,74.52,74.46,74.5,6300.0,67.0667,67.1117,67.0576,67.0937,6300.0
2014-09-25 15:10:00,74.5,74.53,74.44,74.44,10100.0,67.0937,67.1207,67.0396,67.0396,10100.0
2014-09-25 15:20:00,74.43,74.43,74.35,74.37,14200.0,67.0306,67.0306,66.9586,66.9766,14200.0
2014-09-25 15:30:00,74.36,74.41,74.33,74.39,31500.0,66.9676,67.0126,66.9406,66.9946,31500.0
2014-09-25 15:40:00,74.39,74.48,74.36,74.44,28800.0,66.9946,67.0757,66.9676,67.0396,28800.0
2014-09-25 15:50:00,74.42,74.42,74.25,74.25,28800.0,67.0216,67.0216,66.8685,66.8685,28800.0
2014-09-26 09:30:00,74.27,74.44,74.25,74.25,15600.0,66.8865,67.0396,66.8685,66.8685,15600.0
2014-09-26 09:40:00,74.28,74.28,74.01,74.23,16000.0,66.8955,66.8955,66.6524,66.8505,16000.0
2014-09-26 09:50:00,74.27,74.3,73.97,74.05,48600.0,66.8865,66.9136,66.6164,66.6884,48600.0
2014-09-26 10:00:00,74.09,74.29,74.0,74.08,58500.0,66.7244,66.9045,66.6434,66.7154,58500.0
2014-09-26 10:10:00,74.08,74.25,74.05,74.2,5500.0,66.7154,66.8685,66.6884,66.8235,5500.0
2014-09-26 10:20:00,74.23,74.3,74.02,74.05,53700.0,66.8505,66.9136,66.6614,66.6884,53700.0
2014-09-26 10:30:00,74.06,74.07,73.83,73.86,39700.0,66.6974,66.7064,66.4903,66.5173,39700.0
2014-09-26 10:40:00,73.88,74.05,73.81,74.05,43900.0,66.5353,66.6884,66.4723,66.6884,43900.0
2014-09-26 10:50:00,74.05,74.1,73.92,74.07,12700.0,66.6884,66.7334,66.5713,66.7064,12700.0
2014-09-26 11:00:00,74.1,74.16,73.9,74.07,54700.0,66.7334,66.7875,66.5533,66.7064,54700.0
2014-09-26 11:10:00,74.09,74.15,74.0,74.07,11800.0,66.7244,66.7785,66.6434,66.7064,11800.0
2014-09-26 11:20:00,74.11,74.13,73.95,74.07,18000.0,66.7424,66.7605,66.5983,66.7064,18000.0
2014-09-26 11:30:00,74.06,74.08,73.95,74.04,8100.0,66.6974,66.7154,66.5983,66.6794,8100.0
2014-09-26 11:40:00,74.05,74.1,74.04,74.09,8900.0,66.6884,66.7334,66.6794,66.7244,8900.0
2014-09-26 11:50:00,74.06,74.11,74.01,74.05,27900.0,66.6974,66.7424,66.6524,66.6884,27900.0
2014-09-26 12:00:00,74.05,74.1,74.01,74.07,28100.0,66.6884,66.7334,66.6524,66.7064,28100.0
2014-09-26 12:10:00,74.07,74.24,74.04,74.22,36500.0,66.7064,66.8595,66.6794,66.8415,36500.0
2014-09-26 12:20:00,74.21,74.23,74.17,74.21,8100.0,66.8325,66.8505,66.7965,66.8325,8100.0
2014-09-26 12:30:00,74.2,74.23,74.16,74.18,20400.0,66.8235,66.8505,66.7875,66.8055,20400.0
2014-09-26 12:40:00,74.21,74.22,74.18,74.22,4600.0,66.8325,66.8415,66.8055,66.8415,4600.0
2014-09-26 12:50:00,74.21,74.24,74.13,74.2,7500.0,66.8325,66.8595,66.7605,66.8235,7500.0
2014-09-26 13:00:00,74.21,74.25,74.2,74.21,7000.0,66.8325,66.8685,66.8235,66.8325,7000.0
2014-09-26 13:10:00,74.19,74.23,74.19,74.2,4800.0,66.8145,66.8505,66.8145,66.8235,4800.0
2014-09-26 13:20:00,74.22,74.27,74.2,74.22,5400.0,66.8415,66.8865,66.8235,66.8415,5400.0
2014-09-26 13:30:00,74.23,74.23,74.19,74.19,4600.0,66.8505,66.8505,66.8145,66.8145,4600.0
2014-09-26 13:40:00,74.2,74.23,74.18,74.2,10500.0,66.8235,66.8505,66.8055,66.8235,10500.0
2014-09-26 13:50:00,74.22,74.23,74.2,74.2,10200.0,66.8415,66.8505,66.8235,66.8235,10200.0
2014-09-26 14:00:00,74.2,74.29,74.17,74.27,30400.0,66.8235,66.9045,66.7965,66.8865,30400.0
2014-09-26 14:10:00,74.28,74.53,74.26,74.4,24500.0,66.8955,67.1207,66.8775,67.0036,24500.0
2014-09-26 14:20:00,74.44,74.51,74.38,74.49,17400.0,67.0396,67.1027,66.9856,67.0847,17400.0
2014-09-26 14:30:00,74.49,74.62,74.48,74.62,6500.0,67.0847,67.2017,67.0757,67.2017,6500.0
2014-09-26 14:40:00,74.62,74.62,74.47,74.62,11200.0,67.2017,67.2017,67.0667,67.2017,11200.0
2014-09-26 14:50:00,74.62,74.62,74.5,74.55,7200.0,67.2017,67.2017,67.0937,67.1387,7200.0
2014-09-26 15:00:00,74.52,74.61,74.52,74.61,5300.0,67.1117,67.1927,67.1117,67.1927,5300.0
2014-09-26 15:10:00,74.6,74.62,74.48,74.51,14400.0,67.1837,67.2017,67.0757,67.1027,14400.0
2014-09-26 15:20:00,74.49,74.55,74.45,74.53,11500.0,67.0847,67.1387,67.0486,67.1207,11500.0
2014-09-26 15:30:00,74.53,74.54,74.51,74.54,9300.0,67.1207,67.1297,67.1027,67.1297,9300.0
2014-09-26 15:40:00,74.53,74.57,74.48,74.49,15900.0,67.1207,67.1567,67.0757,67.0847,15900.0
2014-09-26 15:50:00,74.5,74.63,74.46,74.59,65500.0,67.0937,67.2107,67.0576,67.1747,65500.0
2014-09-29 09:30:00,74.13,74.23,73.8,74.14,15800.0,66.7605,66.8505,66.4633,66.7695,15800.0
2014-09-29 09:40:00,74.11,74.23,74.06,74.14,7200.0,66.7424,66.8505,66.6974,66.7695,7200.0
2014-09-29 09:50:00,74.17,74.2,73.94,74.01,26800.0,66.7965,66.8235,66.5893,66.6524,26800.0
2014-09-29 10:00:00,74.01,74.07,73.87,74.02,9600.0,66.6524,66.7064,66.5263,66.6614,9600.0
2014-09-29 10:10:00,74.0,74.13,73.99,74.04,6700.0,66.6434,66.7605,66.6344,66.6794,6700.0
2014-09-29 10:20:00,74.07,74.15,74.05,74.06,3800.0,66.7064,66.7785,66.6884,66.6974,3800.0
2014-09-29 10:30:00,74.07,74.25,74.07,74.19,6600.0,66.7064,66.8685,66.7064,66.8145,6600.0
2014-09-29 10:40:00,74.24,74.3,74.16,74.18,6000.0,66.8595,66.9136,66.7875,66.8055,6000.0
2014-09-29 10:50:00,74.21,74.25,74.15,74.19,4900.0,66.8325,66.8685,66.7785,66.8145,4900.0
2014-09-29 11:00:00,74.19,74.2,74.11,74.2,7000.0,66.8145,66.8235,66.7424,66.8235,7000.0
2014-09-29 11:10:00,74.2,74.43,74.2,74.37,3100.0,66.8235,67.0306,66.8235,66.9766,3100.0
2014-09-29 11:20:00,74.38,74.44,74.35,74.41,4500.0,66.9856,67.0396,66.9586,67.0126,4500.0
2014-09-29 11:30:00,74.42,74.44,74.25,74.26,8200.0,67.0216,67.0396,66.8685,66.8775,8200.0
2014-09-29 11:40:00,74.28,74.33,74.26,74.33,2500.0,66.8955,66.9406,66.8775,66.9406,2500.0
2014-09-29 11:50:00,74.33,74.36,74.3,74.3,8400.0,66.9406,66.9676,66.9136,66.9136,8400.0
2014-09-29 12:00:00,74.29,74.29,74.2,74.2,2500.0,66.9045,66.9045,66.8235,66.8235,2500.0
2014-09-29 12:10:00,74.2,74.2,74.13,74.17,3200.0,66.8235,66.8235,66.7605,66.7965,3200.0
2014-09-29 12:20:00,74.19,74.19,74.09,74.1,8300.0,66.8145,66.8145,66.7244,66.7334,8300.0
2014-09-29 12:30:00,74.1,74.1,74.03,74.04,11300.0,66.7334,66.7334,66.6704,66.6794,11300.0
2014-09-29 12:40:00,74.05,74.06,73.99,74.01,5700.0,66.6884,66.6974,66.6344,66.6524,5700.0
2014-09-29 12:50:00,74.05,74.15,74.03,74.15,5100.0,66.6884,66.7785,66.6704,66.7785,5100.0
2014-09-29 13:00:00,74.13,74.13,74.07,74.12,4600.0,66.7605,66.7605,66.7064,66.7514,4600.0
2014-09-29 13:10:00,74.12,74.23,74.12,74.23,3300.0,66.7514,66.8505,66.7514,66.8505,3300.0
2014-09-29 13:20:00,74.28,74.28,74.2,74.25,4300.0,66.8955,66.8955,66.8235,66.8685,4300.0
2014-09-29 13:30:00,74.3,74.31,74.29,74.29,2500.0,66.9136,66.9226,66.9045,66.9045,2500.0
2014-09-29 13:40:00,74.27,74.27,74.21,74.21,2200.0,66.8865,66.8865,66.8325,66.8325,2200.0
2014-09-29 13:50:00,74.22,74.26,74.2,74.26,3000.0,66.8415,66.8775,66.8235,66.8775,3000.0
2014-09-29 14:00:00,74.27,74.32,74.19,74.19,3100.0,66.8865,66.9316,66.8145,66.8145,3100.0
2014-09-29 14:10:00,74.2,74.23,74.17,74.17,5500.0,66.8235,66.8505,66.7965,66.7965,5500.0
2014-09-29 14:20:00,74.17,74.26,74.16,74.22,8000.0,66.7965,66.8775,66.7875,66.8415,8000.0
2014-09-29 14:30:00,74.23,74.28,74.22,74.25,3500.0,66.8505,66.8955,66.8415,66.8685,3500.0
2014-09-29 14:40:00,74.26,74.29,74.23,74.24,13500.0,66.8775,66.9045,66.8505,66.8595,13500.0
2014-09-29 14:50:00,74.26,74.3,74.23,74.28,9800.0,66.8775,66.9136,66.8505,66.8955,9800.0
2014-09-29 15:00:00,74.28,74.28,74.21,74.22,17600.0,66.8955,66.8955,66.8325,66.8415,17600.0
2014-09-29 15:10:00,74.22,74.27,74.22,74.25,27200.0,66.8415,66.8865,66.8415,66.8685,27200.0
2014-09-29 15:20:00,74.25,74.29,74.23,74.28,28100.0,66.8685,66.9045,66.8505,66.8955,28100.0
2014-09-29 15:30:00,74.26,74.33,74.25,74.33,13600.0,66.8775,66.9406,66.8685,66.9406,13600.0
2014-09-29 15:40:00,74.33,74.46,74.23,74.36,29900.0,66.9406,67.0576,66.8505,66.9676,29900.0
2014-09-29 15:50:00,74.36,74.47,74.24,74.33,79400.0,66.9676,67.0667,66.8595,66.9406,79400.0
2014-09-30 09:30:00,74.44,74.62,74.42,74.62,10100.0,67.0396,67.2017,67.0216,67.2017,10100.0
2014-09-30 09:40:00,74.56,74.65,74.42,74.42,14200.0,67.1477,67.2288,67.0216,67.0216,14200.0
2014-09-30 09:50:00,74.42,74.59,74.42,74.59,3500.0,67.0216,67.1747,67.0216,67.1747,3500.0
2014-09-30 10:00:00,74.5,74.5,74.33,74.5,12300.0,67.0937,67.0937,66.9406,67.0937,12300.0
2014-09-30 10:10:00,74.5,74.66,74.47,74.58,17700.0,67.0937,67.2378,67.0667,67.1657,17700.0
2014-09-30 10:20:00,74.58,74.63,74.46,74.54,50000.0,67.1657,67.2107,67.0576,67.1297,50000.0
2014-09-30 10:30:00,74.55,74.61,74.55,74.58,12000.0,67.1387,67.1927,67.1387,67.1657,12000.0
2014-09-30 10:40:00,74.58,74.6,74.55,74.57,15100.0,67.1657,67.1837,67.1387,67.1567,15100.0
2014-09-30 10:50:00,74.57,74.64,74.57,74.6,14200.0,67.1567,67.2198,67.1567,67.1837,14200.0
2014-09-30 11:00:00,74.62,74.83,74.62,74.83,2800.0,67.2017,67.3909,67.2017,67.3909,2800.0
2014-09-30 11:10:00,74.83,74.9,74.82,74.9,5200.0,67.3909,67.4539,67.3819,67.4539,5200.0
2014-09-30 11:20:00,74.86,74.89,74.81,74.86,6600.0,67.4179,67.4449,67.3729,67.4179,6600.0
2014-09-30 11:30:00,74.86,74.86,74.78,74.79,4000.0,67.4179,67.4179,67.3458,67.3548,4000.0
2014-09-30 11:40:00,74.78,74.78,74.74,74.78,4700.0,67.3458,67.3458,67.3098,67.3458,4700.0
2014-09-30 11:50:00,74.8,74.89,74.77,74.88,4900.0,67.3638,67.4449,67.3368,67.4359,4900.0
2014-09-30 12:00:00,74.88,74.91,74.82,74.9,6300.0,67.4359,67.4629,67.3819,67.4539,6300.0
2014-09-30 12:10:00,74.89,74.9,74.85,74.87,11100.0,67.4449,67.4539,67.4089,67.4269,11100.0
2014-09-30 12:20:00,74.87,74.88,74.72,74.76,15900.0,67.4269,67.4359,67.2918,67.3278,15900.0
2014-09-30 12:30:00,74.75,74.8,74.61,74.65,6300.0,67.3188,67.3638,67.1927,67.2288,6300.0
2014-09-30 12:40:00,74.63,74.7,74.61,74.69,4200.0,67.2107,67.2738,67.1927,67.2648,4200.0
2014-09-30 12:50:00,74.67,74.71,74.66,74.66,3400.0,67.2468,67.2828,67.2378,67.2378,3400.0
2014-09-30 13:00:00,74.66,74.75,74.66,74.7,2900.0,67.2378,67.3188,67.2378,67.2738,2900.0
2014-09-30 13:10:00,74.71,74.76,74.68,74.68,2900.0,67.2828,67.3278,67.2558,67.2558,2900.0
2014-09-30 13:20:00,74.68,74.68,74.63,74.64,6100.0,67.2558,67.2558,67.2107,67.2198,6100.0
2014-09-30 13:30:00,74.64,74.68,74.61,74.67,10300.0,67.2198,67.2558,67.1927,67.2468,10300.0
2014-09-30 13:40:00,74.66,74.72,74.57,74.59,8900.0,67.2378,67.2918,67.1567,67.1747,8900.0
2014-09-30 13:50:00,74.61,74.69,74.55,74.65,15800.0,67.1927,67.2648,67.1387,67.2288,15800.0
2014-09-30 14:00:00,74.68,74.71,74.62,74.71,5600.0,67.2558,67.2828,67.2017,67.2828,5600.0
2014-09-30 14:10:00,74.72,74.72,74.66,74.69,3800.0,67.2918,67.2918,67.2378,67.2648,3800.0
2014-09-30 14:20:00,74.69,74.75,74.64,74.72,17000.0,67.2648,67.3188,67.2198,67.2918,17000.0
2014-09-30 14:30:00,74.72,74.8,74.72,74.74,5000.0,67.2918,67.3638,67.2918,67.3098,5000.0
2014-09-30 14:40:00,74.73,74.81,74.7,74.81,5800.0,67.3008,67.3729,67.2738,67.3729,5800.0
2014-09-30 14:50:00,74.81,74.88,74.8,74.82,3000.0,67.3729,67.4359,67.3638,67.3819,3000.0
2014-09-30 15:00:00,74.82,74.82,74.71,74.79,9200.0,67.3819,67.3819,67.2828,67.3548,9200.0
2014-09-30 15:10:00,74.8,74.81,74.74,74.81,16600.0,67.3638,67.3729,67.3098,67.3729,16600.0
2014-09-30 15:20:00,74.82,74.94,74.82,74.94,18900.0,67.3819,67.4899,67.3819,67.4899,18900.0
2014-09-30 15:30:00,74.94,74.96,74.83,74.87,29700.0,67.4899,67.5079,67.3909,67.4269,29700.0
2014-09-30 15:40:00,74.86,74.99,74.84,74.87,57800.0,67.4179,67.535,67.3999,67.4269,57800.0
2014-09-30 15:50:00,74.87,74.95,74.72,74.75,162500.0,67.4269,67.4989,67.2918,67.3188,162500.0
2014-10-01 09:30:00,74.64,74.78,73.81,73.81,11700.0,67.2198,67.3458,66.4723,66.4723,11700.0
2014-10-01 09:40:00,73.82,73.99,73.78,73.84,12200.0,66.4813,66.6344,66.4452,66.4993,12200.0
2014-10-01 09:50:00,73.89,74.01,73.78,73.92,6400.0,66.5443,66.6524,66.4452,66.5713,6400.0
2014-10-01 10:00:00,73.92,73.99,73.79,73.88,8800.0,66.5713,66.6344,66.4543,66.5353,8800.0
2014-10-01 10:10:00,73.91,73.96,73.86,73.95,5000.0,66.5623,66.6074,66.5173,66.5983,5000.0
2014-10-01 10:20:00,73.93,73.99,73.91,73.92,3800.0,66.5803,66.6344,66.5623,66.5713,3800.0
2014-10-01 10:30:00,73.93,73.95,73.68,73.73,5800.0,66.5803,66.5983,66.3552,66.4002,5800.0
2014-10-01 10:40:00,73.82,73.92,73.79,73.87,3700.0,66.4813,66.5713,66.4543,66.5263,3700.0
2014-10-01 10:50:00,73.89,73.96,73.87,73.96,2300.0,66.5443,66.6074,66.5263,66.6074,2300.0
2014-10-01 11:00:00,74.0,74.01,73.93,73.93,12800.0,66.6434,66.6524,66.5803,66.5803,12800.0
2014-10-01 11:10:00,73.95,73.95,73.8,73.89,6000.0,66.5983,66.5983,66.4633,66.5443,6000.0
2014-10-01 11:20:00,73.91,73.91,73.76,73.81,10000.0,66.5623,66.5623,66.4272,66.4723,10000.0
2014-10-01 11:30:00,73.8,73.86,73.78,73.81,8900.0,66.4633,66.5173,66.4452,66.4723,8900.0
2014-10-01 11:40:00,73.81,73.81,73.54,73.54,17900.0,66.4723,66.4723,66.2291,66.2291,17900.0
2014-10-01 11:50:00,73.58,73.65,73.56,73.6,2800.0,66.2651,66.3282,66.2471,66.2831,2800.0
2014-10-01 12:00:00,73.6,73.64,73.58,73.63,5200.0,66.2831,66.3192,66.2651,66.3102,5200.0
2014-10-01 12:10:00,73.62,73.62,73.48,73.55,5600.0,66.3012,66.3012,66.1751,66.2381,5600.0
2014-10-01 12:20:00,73.55,73.64,73.51,73.62,5600.0,66.2381,66.3192,66.2021,66.3012,5600.0
2014-10-01 12:30:00,73.61,73.61,73.49,73.49,6600.0,66.2921,66.2921,66.1841,66.1841,6600.0
2014-10-01 12:40:00,73.47,73.47,73.24,73.24,15900.0,66.1661,66.1661,65.9589,65.9589,15900.0
2014-10-01 12:50:00,73.22,73.33,73.22,73.25,4300.0,65.9409,66.04,65.9409,65.9679,4300.0
2014-10-01 13:00:00,73.28,73.3,73.19,73.19,7400.0,65.995,66.013,65.9139,65.9139,7400.0
2014-10-01 13:10:00,73.21,73.28,73.19,73.19,4700.0,65.9319,65.995,65.9139,65.9139,4700.0
2014-10-01 13:20:00,73.18,73.2,73.14,73.2,7400.0,65.9049,65.9229,65.8689,65.9229,7400.0
2014-10-01 13:30:00,73.2,73.2,73.13,73.15,6600.0,65.9229,65.9229,65.8599,65.8779,6600.0
2014-10-01 13:40:00,73.16,73.25,73.11,73.2,8500.0,65.8869,65.9679,65.8419,65.9229,8500.0
2014-10-01 13:50:00,73.2,73.21,73.15,73.21,5000.0,65.9229,65.9319,65.8779,65.9319,5000.0
2014-10-01 14:00:00,73.19,73.3,73.18,73.3,4800.0,65.9139,66.013,65.9049,66.013,4800.0
2014-10-01 14:10:00,73.3,73.39,73.3,73.39,10900.0,66.013,66.094,66.013,66.094,10900.0
2014-10-01 14:20:00,73.38,73.48,73.37,73.45,5300.0,66.085,66.1751,66.076,66.1481,5300.0
2014-10-01 14:30:00,73.47,73.47,73.42,73.45,4100.0,66.1661,66.1661,66.121,66.1481,4100.0
2014-10-01 14:40:00,73.43,73.47,73.43,73.44,4200.0,66.13,66.1661,66.13,66.139,4200.0
2014-10-01 14:50:00,73.43,73.44,73.37,73.38,4700.0,66.13,66.139,66.076,66.085,4700.0
2014-10-01 15:00:00,73.35,73.41,73.3,73.3,8500.0,66.058,66.112,66.013,66.013,8500.0
2014-10-01 15:10:00,73.31,73.39,73.28,73.39,6500.0,66.022,66.094,65.995,66.094,6500.0
2014-10-01 15:20:00,73.36,73.39,73.28,73.36,9700.0,66.067,66.094,65.995,66.067,9700.0
2014-10-01 15:30:00,73.36,73.42,73.3,73.4,7900.0,66.067,66.121,66.013,66.103,7900.0
2014-10-01 15:40:00,73.42,73.52,73.42,73.48,24000.0,66.121,66.2111,66.121,66.1751,24000.0
2014-10-01 15:50:00,73.49,73.49,73.37,73.38,40100.0,66.1841,66.1841,66.076,66.085,40100.0
2014-10-02 09:30:00,73.31,73.68,73.31,73.62,4800.0,66.022,66.3552,66.022,66.3012,4800.0
2014-10-02 09:40:00,73.6,73.66,73.32,73.52,6700.0,66.2831,66.3372,66.031,66.2111,6700.0
2014-10-02 09:50:00,73.5,73.54,73.33,73.42,9200.0,66.1931,66.2291,66.04,66.121,9200.0
2014-10-02 10:00:00,73.34,73.43,73.2,73.42,11600.0,66.049,66.13,65.9229,66.121,11600.0
2014-10-02 10:10:00,73.38,73.55,73.29,73.48,15300.0,66.085,66.2381,66.004,66.1751,15300.0
2014-10-02 10:20:00,73.5,73.61,73.48,73.49,12700.0,66.1931,66.2921,66.1751,66.1841,12700.0
2014-10-02 10:30:00,73.42,73.42,73.18,73.32,2000.0,66.121,66.121,65.9049,66.031,2000.0
2014-10-02 10:40:00,73.34,73.38,73.26,73.3,2100.0,66.049,66.085,65.9769,66.013,2100.0
2014-10-02 10:50:00,73.29,73.29,73.17,73.17,1900.0,66.004,66.004,65.8959,65.8959,1900.0
2014-10-02 11:00:00,73.16,73.16,73.09,73.09,9600.0,65.8869,65.8869,65.8238,65.8238,9600.0
2014-10-02 11:10:00,73.08,73.18,73.07,73.17,5400.0,65.8148,65.9049,65.8058,65.8959,5400.0
2014-10-02 11:20:00,73.16,73.22,73.1,73.18,4800.0,65.8869,65.9409,65.8329,65.9049,4800.0
2014-10-02 11:30:00,73.22,73.23,73.03,73.13,6300.0,65.9409,65.9499,65.7698,65.8599,6300.0
2014-10-02 11:40:00,73.08,73.08,72.96,73.07,4400.0,65.8148,65.8148,65.7068,65.8058,4400.0
2014-10-02 11:50:00,73.02,73.18,73.02,73.11,5600.0,65.7608,65.9049,65.7608,65.8419,5600.0
2014-10-02 12:00:00,73.16,73.27,73.14,73.27,4400.0,65.8869,65.986,65.8689,65.986,4400.0
2014-10-02 12:10:00,73.25,73.26,73.14,73.18,3600.0,65.9679,65.9769,65.8689,65.9049,3600.0
2014-10-02 12:20:00,73.16,73.28,73.16,73.26,14000.0,65.8869,65.995,65.8869,65.9769,14000.0
2014-10-02 12:30:00,73.24,73.27,73.07,73.07,5600.0,65.9589,65.986,65.8058,65.8058,5600.0
2014-10-02 12:40:00,73.06,73.14,73.01,73.14,3700.0,65.7968,65.8689,65.7518,65.8689,3700.0
2014-10-02 12:50:00,73.14,73.26,73.12,73.25,4600.0,65.8689,65.9769,65.8509,65.9679,4600.0
2014-10-02 13:00:00,73.24,73.33,73.22,73.28,3700.0,65.9589,66.04,65.9409,65.995,3700.0
2014-10-02 13:10:00,73.31,73.42,73.31,73.42,4400.0,66.022,66.121,66.022,66.121,4400.0
2014-10-02 13:20:00,73.44,73.49,73.41,73.48,12800.0,66.139,66.1841,66.112,66.1751,12800.0
2014-10-02 13:30:00,73.5,73.51,73.4,73.43,2500.0,66.1931,66.2021,66.103,66.13,2500.0
2014-10-02 13:40:00,73.41,73.43,73.4,73.41,3500.0,66.112,66.13,66.103,66.112,3500.0
2014-10-02 13:50:00,73.41,73.46,73.41,73.44,5400.0,66.112,66.1571,66.112,66.139,5400.0
2014-10-02 14:00:00,73.42,73.6,73.42,73.6,6700.0,66.121,66.2831,66.121,66.2831,6700.0
2014-10-02 14:10:00,73.57,73.64,73.55,73.61,29800.0,66.2561,66.3192,66.2381,66.2921,29800.0
2014-10-02 14:20:00,73.6,73.65,73.51,73.64,9200.0,66.2831,66.3282,66.2021,66.3192,9200.0
2014-10-02 14:30:00,73.65,73.65,73.51,73.55,6300.0,66.3282,66.3282,66.2021,66.2381,6300.0
2014-10-02 14:40:00,73.57,73.67,73.54,73.64,8100.0,66.2561,66.3462,66.2291,66.3192,8100.0
2014-10-02 14:50:00,73.65,73.69,73.57,73.57,13100.0,66.3282,66.3642,66.2561,66.2561,13100.0
2014-10-02 15:00:00,73.57,73.6,73.51,73.55,14300.0,66.2561,66.2831,66.2021,66.2381,14300.0
2014-10-02 15:10:00,73.55,73.58,73.36,73.36,15400.0,66.2381,66.2651,66.067,66.067,15400.0
2014-10-02 15:20:00,73.37,73.48,73.36,73.46,12200.0,66.076,66.1751,66.067,66.1571,12200.0
2014-10-02 15:30:00,73.45,73.45,73.37,73.44,14100.0,66.1481,66.1481,66.076,66.139,14100.0
2014-10-02 15:40:00,73.45,73.45,73.32,73.42,18500.0,66.1481,66.1481,66.031,66.121,18500.0
2014-10-02 15:50:00,73.43,73.48,73.36,73.36,26800.0,66.13,66.1751,66.067,66.067,26800.0
2014-10-03 09:30:00,73.72,73.78,73.51,73.6,25400.0,66.3912,66.4452,66.2021,66.2831,25400.0
2014-10-03 09:40:00,73.74,74.0,73.73,73.96,7900.0,66.4092,66.6434,66.4002,66.6074,7900.0
2014-10-03 09:50:00,73.93,74.06,73.84,74.05,10800.0,66.5803,66.6974,66.4993,66.6884,10800.0
2014-10-03 10:00:00,74.05,74.18,74.05,74.09,5100.0,66.6884,66.8055,66.6884,66.7244,5100.0
2014-10-03 10:10:00,74.08,74.14,74.08,74.13,5000.0,66.7154,66.7695,66.7154,66.7605,5000.0
2014-10-03 10:20:00,74.11,74.18,74.11,74.17,8700.0,66.7424,66.8055,66.7424,66.7965,8700.0
2014-10-03 10:30:00,74.17,74.21,74.12,74.21,8400.0,66.7965,66.8325,66.7514,66.8325,8400.0
2014-10-03 10:40:00,74.18,74.21,74.16,74.16,14300.0,66.8055,66.8325,66.7875,66.7875,14300.0
2014-10-03 10:50:00,74.21,74.21,74.12,74.13,4900.0,66.8325,66.8325,66.7514,66.7605,4900.0
2014-10-03 11:00:00,74.15,74.24,74.15,74.22,6600.0,66.7785,66.8595,66.7785,66.8415,6600.0
2014-10-03 11:10:00,74.22,74.23,74.13,74.13,4500.0,66.8415,66.8505,66.7605,66.7605,4500.0
2014-10-03 11:20:00,74.15,74.17,74.06,74.17,5500.0,66.7785,66.7965,66.6974,66.7965,5500.0
2014-10-03 11:30:00,74.18,74.26,74.17,74.26,6400.0,66.8055,66.8775,66.7965,66.8775,6400.0
2014-10-03 11:40:00,74.26,74.27,74.13,74.17,3800.0,66.8775,66.8865,66.7605,66.7965,3800.0
2014-10-03 11:50:00,74.17,74.24,74.16,74.21,5800.0,66.7965,66.8595,66.7875,66.8325,5800.0
2014-10-03 12:00:00,74.18,74.25,74.14,74.25,6300.0,66.8055,66.8685,66.7695,66.8685,6300.0
2014-10-03 12:10:00,74.26,74.33,74.26,74.3,4900.0,66.8775,66.9406,66.8775,66.9136,4900.0
2014-10-03 12:20:00,74.31,74.34,74.3,74.34,3800.0,66.9226,66.9496,66.9136,66.9496,3800.0
2014-10-03 12:30:00,74.35,74.41,74.35,74.39,5200.0,66.9586,67.0126,66.9586,66.9946,5200.0
2014-10-03 12:40:00,74.41,74.47,74.39,74.39,6400.0,67.0126,67.0667,66.9946,66.9946,6400.0
2014-10-03 12:50:00,74.41,74.42,74.38,74.41,5200.0,67.0126,67.0216,66.9856,67.0126,5200.0
2014-10-03 13:00:00,74.37,74.4,74.3,74.3,4100.0,66.9766,67.0036,66.9136,66.9136,4100.0
2014-10-03 13:10:00,74.34,74.37,74.25,74.25,10600.0,66.9496,66.9766,66.8685,66.8685,10600.0
2014-10-03 13:20:00,74.25,74.28,74.24,74.24,3000.0,66.8685,66.8955,66.8595,66.8595,3000.0
2014-10-03 13:30:00,74.24,74.27,74.16,74.19,7600.0,66.8595,66.8865,66.7875,66.8145,7600.0
2014-10-03 13:40:00,74.2,74.21,74.18,74.18,3300.0,66.8235,66.8325,66.8055,66.8055,3300.0
2014-10-03 13:50:00,74.18,74.26,74.18,74.26,6200.0,66.8055,66.8775,66.8055,66.8775,6200.0
2014-10-03 14:00:00,74.27,74.34,74.25,74.27,9600.0,66.8865,66.9496,66.8685,66.8865,9600.0
2014-10-03 14:10:00,74.28,74.32,74.28,74.32,4400.0,66.8955,66.9316,66.8955,66.9316,4400.0
2014-10-03 14:20:00,74.29,74.35,74.27,74.28,12600.0,66.9045,66.9586,66.8865,66.8955,12600.0
2014-10-03 14:30:00,74.28,74.31,74.27,74.3,7200.0,66.8955,66.9226,66.8865,66.9136,7200.0
2014-10-03 14:40:00,74.3,74.31,74.22,74.22,7500.0,66.9136,66.9226,66.8415,66.8415,7500.0
2014-10-03 14:50:00,74.24,74.25,74.17,74.19,7900.0,66.8595,66.8685,66.7965,66.8145,7900.0
2014-10-03 15:00:00,74.18,74.26,74.17,74.19,13800.0,66.8055,66.8775,66.7965,66.8145,13800.0
2014-10-03 15:10:00,74.2,74.22,74.12,74.14,36600.0,66.8235,66.8415,66.7514,66.7695,36600.0
2014-10-03 15:20:00,74.11,74.18,74.09,74.14,20800.0,66.7424,66.8055,66.7244,66.7695,20800.0
2014-10-03 15:30:00,74.15,74.16,74.08,74.11,13100.0,66.7785,66.7875,66.7154,66.7424,13100.0
2014-10-03 15:40:00,74.09,74.18,74.08,74.18,27900.0,66.7244,66.8055,66.7154,66.8055,27900.0
2014-10-03 15:50:00,74.2,74.2,74.03,74.03,40600.0,66.8235,66.8235,66.6704,66.6704,40600.0
2014-10-06 09:30:00,74.16,74.33,73.99,74.14,9600.0,66.7875,66.9406,66.6344,66.7695,9600.0
2014-10-06 09:40:00,74.27,74.41,74.27,74.3,5000.0,66.8865,67.0126,66.8865,66.9136,5000.0
2014-10-06 09:50:00,74.3,74.41,74.27,74.37,4400.0,66.9136,67.0126,66.8865,66.9766,4400.0
2014-10-06 10:00:00,74.38,74.41,74.28,74.4,9100.0,66.9856,67.0126,66.8955,67.0036,9100.0
2014-10-06 10:10:00,74.4,74.45,74.26,74.4,6600.0,67.0036,67.0486,66.8775,67.0036,6600.0
2014-10-06 10:20:00,74.4,74.46,74.34,74.44,10400.0,67.0036,67.0576,66.9496,67.0396,10400.0
2014-10-06 10:30:00,74.44,74.46,74.39,74.42,4300.0,67.0396,67.0576,66.9946,67.0216,4300.0
2014-10-06 10:40:00,74.44,74.53,74.42,74.42,6200.0,67.0396,67.1207,67.0216,67.0216,6200.0
2014-10-06 10:50:00,74.4,74.4,74.32,74.34,3600.0,67.0036,67.0036,66.9316,66.9496,3600.0
2014-10-06 11:00:00,74.34,74.44,74.34,74.44,3200.0,66.9496,67.0396,66.9496,67.0396,3200.0
2014-10-06 11:10:00,74.45,74.47,74.36,74.39,4900.0,67.0486,67.0667,66.9676,66.9946,4900.0
2014-10-06 11:20:00,74.4,74.42,74.34,74.38,3900.0,67.0036,67.0216,66.9496,66.9856,3900.0
2014-10-06 11:30:00,74.39,74.41,74.29,74.3,6200.0,66.9946,67.0126,66.9045,66.9136,6200.0
2014-10-06 11:40:00,74.26,74.26,73.99,74.06,9600.0,66.8775,66.8775,66.6344,66.6974,9600.0
2014-10-06 11:50:00,74.08,74.1,74.05,74.1,8000.0,66.7154,66.7334,66.6884,66.7334,8000.0
2014-10-06 12:00:00,74.12,74.19,74.11,74.17,2600.0,66.7514,66.8145,66.7424,66.7965,2600.0
2014-10-06 12:10:00,74.17,74.17,74.12,74.17,2200.0,66.7965,66.7965,66.7514,66.7965,2200.0
2014-10-06 12:20:00,74.15,74.23,74.14,74.14,4900.0,66.7785,66.8505,66.7695,66.7695,4900.0
2014-10-06 12:30:00,74.13,74.17,74.08,74.09,3400.0,66.7605,66.7965,66.7154,66.7244,3400.0
2014-10-06 12:40:00,74.09,74.1,73.96,74.01,3000.0,66.7244,66.7334,66.6074,66.6524,3000.0
2014-10-06 12:50:00,74.03,74.05,73.95,74.04,5200.0,66.6704,66.6884,66.5983,66.6794,5200.0
2014-10-06 13:00:00,74.04,74.12,74.02,74.07,3700.0,66.6794,66.7514,66.6614,66.7064,3700.0
2014-10-06 13:10:00,74.1,74.17,74.08,74.16,2200.0,66.7334,66.7965,66.7154,66.7875,2200.0
2014-10-06 13:20:00,74.12,74.24,74.12,74.23,2500.0,66.7514,66.8595,66.7514,66.8505,2500.0
2014-10-06 13:30:00,74.19,74.25,74.17,74.25,4100.0,66.8145,66.8685,66.7965,66.8685,4100.0
2014-10-06 13:40:00,74.26,74.27,74.25,74.25,7500.0,66.8775,66.8865,66.8685,66.8685,7500.0
2014-10-06 13:50:00,74.25,74.31,74.22,74.31,4400.0,66.8685,66.9226,66.8415,66.9226,4400.0
2014-10-06 14:00:00,74.32,74.32,74.17,74.17,5200.0,66.9316,66.9316,66.7965,66.7965,5200.0
2014-10-06 14:10:00,74.17,74.27,74.12,74.27,4300.0,66.7965,66.8865,66.7514,66.8865,4300.0
2014-10-06 14:20:00,74.28,74.36,74.26,74.29,7100.0,66.8955,66.9676,66.8775,66.9045,7100.0
2014-10-06 14:30:00,74.3,74.32,74.23,74.31,7400.0,66.9136,66.9316,66.8505,66.9226,7400.0
2014-10-06 14:40:00,74.31,74.33,74.26,74.29,7400.0,66.9226,66.9406,66.8775,66.9045,7400.0
2014-10-06 14:50:00,74.32,74.32,74.22,74.25,5600.0,66.9316,66.9316,66.8415,66.8685,5600.0
2014-10-06 15:00:00,74.25,74.28,74.18,74.18,8600.0,66.8685,66.8955,66.8055,66.8055,8600.0
2014-10-06 15:10:00,74.18,74.26,74.17,74.26,7900.0,66.8055,66.8775,66.7965,66.8775,7900.0
2014-10-06 15:20:00,74.25,74.36,74.23,74.25,19700.0,66.8685,66.9676,66.8505,66.8685,19700.0
2014-10-06 15:30:00,74.25,74.31,74.2,74.27,16200.0,66.8685,66.9226,66.8235,66.8865,16200.0
2014-10-06 15:40:00,74.25,74.25,74.19,74.24,11600.0,66.8685,66.8685,66.8145,66.8595,11600.0
2014-10-06 15:50:00,74.23,74.26,74.14,74.18,21300.0,66.8505,66.8775,66.7695,66.8055,21300.0
2014-10-07 09:30:00,73.68,73.81,73.38,73.41,16400.0,66.3552,66.4723,66.085,66.112,16400.0
2014-10-07 09:40:00,73.48,73.57,73.17,73.36,22000.0,66.1751,66.2561,65.8959,66.067,22000.0
2014-10-07 09:50:00,73.29,73.49,73.26,73.49,6700.0,66.004,66.1841,65.9769,66.1841,6700.0
2014-10-07 10:00:00,73.45,73.6,73.44,73.53,7800.0,66.1481,66.2831,66.139,66.2201,7800.0
2014-10-07 10:10:00,73.58,73.63,73.52,73.54,4100.0,66.2651,66.3102,66.2111,66.2291,4100.0
2014-10-07 10:20:00,73.57,73.58,73.31,73.36,24600.0,66.2561,66.2651,66.022,66.067,24600.0
2014-10-07 10:30:00,73.45,73.59,73.32,73.32,16100.0,66.1481,66.2741,66.031,66.031,16100.0
2014-10-07 10:40:00,73.31,73.55,73.31,73.47,5700.0,66.022,66.2381,66.022,66.1661,5700.0
2014-10-07 10:50:00,73.44,73.52,73.38,73.38,3700.0,66.139,66.2111,66.085,66.085,3700.0
2014-10-07 11:00:00,73.34,73.35,73.18,73.19,9000.0,66.049,66.058,65.9049,65.9139,9000.0
2014-10-07 11:10:00,73.21,73.21,73.04,73.09,7200.0,65.9319,65.9319,65.7788,65.8238,7200.0
2014-10-07 11:20:00,73.1,73.17,73.06,73.1,5700.0,65.8329,65.8959,65.7968,65.8329,5700.0
2014-10-07 11:30:00,73.11,73.17,73.02,73.11,6600.0,65.8419,65.8959,65.7608,65.8419,6600.0
2014-10-07 11:40:00,73.13,73.2,73.05,73.12,7700.0,65.8599,65.9229,65.7878,65.8509,7700.0
2014-10-07 11:50:00,73.14,73.18,73.03,73.18,12100.0,65.8689,65.9049,65.7698,65.9049,12100.0
2014-10-07 12:00:00,73.18,73.38,73.18,73.37,6900.0,65.9049,66.085,65.9049,66.076,6900.0
2014-10-07 12:10:00,73.41,73.44,73.38,73.4,2400.0,66.112,66.139,66.085,66.103,2400.0
2014-10-07 12:20:00,73.42,73.47,73.41,73.47,2800.0,66.121,66.1661,66.112,66.1661,2800.0
2014-10-07 12:30:00,73.45,73.48,73.36,73.4,8200.0,66.1481,66.1751,66.067,66.103,8200.0
2014-10-07 12:40:00,73.38,73.38,73.25,73.26,4700.0,66.085,66.085,65.9679,65.9769,4700.0
2014-10-07 12:50:00,73.27,73.32,73.27,73.3,2200.0,65.986,66.031,65.986,66.013,2200.0
2014-10-07 13:00:00,73.33,73.33,73.19,73.19,3800.0,66.04,66.04,65.9139,65.9139,3800.0
2014-10-07 13:10:00,73.2,73.36,73.2,73.33,5600.0,65.9229,66.067,65.9229,66.04,5600.0
2014-10-07 13:20:00,73.32,73.43,73.32,73.4,7500.0,66.031,66.13,66.031,66.103,7500.0
2014-10-07 13:30:00,73.38,73.38,73.23,73.23,6000.0,66.085,66.085,65.9499,65.9499,6000.0
2014-10-07 13:40:00,73.22,73.29,73.22,73.29,4000.0,65.9409,66.004,65.9409,66.004,4000.0
2014-10-07 13:50:00,73.28,73.35,73.28,73.32,3100.0,65.995,66.058,65.995,66.031,3100.0
2014-10-07 14:00:00,73.3,73.31,73.22,73.28,11100.0,66.013,66.022,65.9409,65.995,11100.0
2014-10-07 14:10:00,73.25,73.33,73.24,73.29,3900.0,65.9679,66.04,65.9589,66.004,3900.0
2014-10-07 14:20:00,73.28,73.31,73.03,73.03,8500.0,65.995,66.022,65.7698,65.7698,8500.0
2014-10-07 14:30:00,73.03,73.05,72.98,73.03,5400.0,65.7698,65.7878,65.7248,65.7698,5400.0
2014-10-07 14:40:00,72.98,73.06,72.95,73.01,6900.0,65.7248,65.7968,65.6978,65.7518,6900.0
2014-10-07 14:50:00,72.98,73.06,72.98,73.01,6600.0,65.7248,65.7968,65.7248,65.7518,6600.0
2014-10-07 15:00:00,72.98,73.01,72.94,73.0,13600.0,65.7248,65.7518,65.6888,65.7428,13600.0
2014-10-07 15:10:00,73.0,73.0,72.89,72.92,7100.0,65.7428,65.7428,65.6437,65.6707,7100.0
2014-10-07 15:20:00,72.89,72.92,72.81,72.87,12500.0,65.6437,65.6707,65.5717,65.6257,12500.0
2014-10-07 15:30:00,72.88,72.96,72.76,72.76,11300.0,65.6347,65.7068,65.5267,65.5267,11300.0
2014-10-07 15:40:00,72.77,72.85,72.74,72.8,16900.0,65.5357,65.6077,65.5086,65.5627,16900.0
2014-10-07 15:50:00,72.78,72.8,72.62,72.62,46000.0,65.5447,65.5627,65.4006,65.4006,46000.0
2014-10-08 09:30:00,72.93,72.93,72.67,72.89,7900.0,65.6798,65.6798,65.4456,65.6437,7900.0
2014-10-08 09:40:00,72.69,72.81,72.64,72.64,4800.0,65.4636,65.5717,65.4186,65.4186,4800.0
2014-10-08 09:50:00,72.72,72.85,72.61,72.78,10200.0,65.4906,65.6077,65.3916,65.5447,10200.0
2014-10-08 10:00:00,72.78,72.82,72.64,72.76,4600.0,65.5447,65.5807,65.4186,65.5267,4600.0
2014-10-08 10:10:00,72.75,72.85,72.63,72.63,15500.0,65.5176,65.6077,65.4096,65.4096,15500.0
2014-10-08 10:20:00,72.65,72.67,72.53,72.67,6000.0,65.4276,65.4456,65.3195,65.4456,6000.0
2014-10-08 10:30:00,72.64,72.78,72.63,72.77,23400.0,65.4186,65.5447,65.4096,65.5357,23400.0
2014-10-08 10:40:00,72.72,72.77,72.43,72.57,25200.0,65.4906,65.5357,65.2295,65.3555,25200.0
2014-10-08 10:50:00,72.55,72.57,72.4,72.45,30200.0,65.3375,65.3555,65.2024,65.2475,30200.0
2014-10-08 11:00:00,72.44,72.47,72.28,72.47,9600.0,65.2385,65.2655,65.0944,65.2655,9600.0
2014-10-08 11:10:00,72.51,72.55,72.37,72.43,2700.0,65.3015,65.3375,65.1754,65.2295,2700.0
2014-10-08 11:20:00,72.46,72.65,72.46,72.65,2200.0,65.2565,65.4276,65.2565,65.4276,2200.0
2014-10-08 11:30:00,72.71,72.78,72.66,72.68,4600.0,65.4816,65.5447,65.4366,65.4546,4600.0
2014-10-08 11:40:00,72.65,72.7,72.65,72.67,2900.0,65.4276,65.4726,65.4276,65.4456,2900.0
2014-10-08 11:50:00,72.67,72.83,72.66,72.82,5500.0,65.4456,65.5897,65.4366,65.5807,5500.0
2014-10-08 12:00:00,72.82,72.84,72.77,72.77,2900.0,65.5807,65.5987,65.5357,65.5357,2900.0
2014-10-08 12:10:00,72.71,72.84,72.71,72.83,2300.0,65.4816,65.5987,65.4816,65.5897,2300.0
2014-10-08 12:20:00,72.82,72.83,72.76,72.76,2100.0,65.5807,65.5897,65.5267,65.5267,2100.0
2014-10-08 12:30:00,72.73,72.85,72.7,72.82,3800.0,65.4996,65.6077,65.4726,65.5807,3800.0
2014-10-08 12:40:00,72.79,72.79,72.68,72.73,6800.0,65.5537,65.5537,65.4546,65.4996,6800.0
2014-10-08 12:50:00,72.73,72.76,72.69,72.7,5200.0,65.4996,65.5267,65.4636,65.4726,5200.0
2014-10-08 13:00:00,72.73,72.83,72.71,72.71,7300.0,65.4996,65.5897,65.4816,65.4816,7300.0
2014-10-08 13:10:00,72.67,72.73,72.67,72.69,2600.0,65.4456,65.4996,65.4456,65.4636,2600.0
2014-10-08 13:20:00,72.65,72.75,72.65,72.7,2500.0,65.4276,65.5176,65.4276,65.4726,2500.0
2014-10-08 13:30:00,72.7,72.81,72.7,72.8,9500.0,65.4726,65.5717,65.4726,65.5627,9500.0
2014-10-08 13:40:00,72.8,72.97,72.79,72.97,1600.0,65.5627,65.7158,65.5537,65.7158,1600.0
2014-10-08 13:50:00,72.95,72.97,72.88,72.9,7700.0,65.6978,65.7158,65.6347,65.6527,7700.0
2014-10-08 14:00:00,72.9,73.17,72.9,73.15,8800.0,65.6527,65.8959,65.6527,65.8779,8800.0
2014-10-08 14:10:00,73.2,73.33,73.2,73.32,2500.0,65.9229,66.04,65.9229,66.031,2500.0
2014-10-08 14:20:00,73.36,73.5,73.36,73.42,3100.0,66.067,66.1931,66.067,66.121,3100.0
2014-10-08 14:30:00,73.48,73.61,73.48,73.52,8800.0,66.1751,66.2921,66.1751,66.2111,8800.0
2014-10-08 14:40:00,73.5,73.56,73.44,73.45,7600.0,66.1931,66.2471,66.139,66.1481,7600.0
2014-10-08 14:50:00,73.45,73.5,73.37,73.47,13400.0,66.1481,66.1931,66.076,66.1661,13400.0
2014-10-08 15:00:00,73.49,73.59,73.49,73.57,4300.0,66.1841,66.2741,66.1841,66.2561,4300.0
2014-10-08 15:10:00,73.56,73.61,73.53,73.58,4800.0,66.2471,66.2921,66.2201,66.2651,4800.0
2014-10-08 15:20:00,73.57,73.73,73.57,73.7,7500.0,66.2561,66.4002,66.2561,66.3732,7500.0
2014-10-08 15:30:00,73.68,73.76,73.62,73.7,6700.0,66.3552,66.4272,66.3012,66.3732,6700.0
2014-10-08 15:40:00,73.73,73.87,73.73,73.87,21900.0,66.4002,66.5263,66.4002,66.5263,21900.0
2014-10-08 15:50:00,73.87,73.89,73.78,73.83,24000.0,66.5263,66.5443,66.4452,66.4903,24000.0
2014-10-09 09:30:00,73.83,73.95,73.59,73.66,6000.0,66.4903,66.5983,66.2741,66.3372,6000.0
2014-10-09 09:40:00,73.78,73.82,73.31,73.35,13100.0,66.4452,66.4813,66.022,66.058,13100.0
2014-10-09 09:50:00,73.37,73.37,73.23,73.3,2100.0,66.076,66.076,65.9499,66.013,2100.0
2014-10-09 10:00:00,73.37,73.4,73.2,73.3,22400.0,66.076,66.103,65.9229,66.013,22400.0
2014-10-09 10:10:00,73.34,73.52,73.24,73.49,10400.0,66.049,66.2111,65.9589,66.1841,10400.0
2014-10-09 10:20:00,73.5,73.52,73.31,73.38,10000.0,66.1931,66.2111,66.022,66.085,10000.0
2014-10-09 10:30:00,73.38,73.44,73.12,73.2,23700.0,66.085,66.139,65.8509,65.9229,23700.0
2014-10-09 10:40:00,73.18,73.22,73.16,73.18,1800.0,65.9049,65.9409,65.8869,65.9049,1800.0
2014-10-09 10:50:00,73.17,73.28,73.1,73.28,2300.0,65.8959,65.995,65.8329,65.995,2300.0
2014-10-09 11:00:00,73.27,73.31,73.16,73.29,5000.0,65.986,66.022,65.8869,66.004,5000.0
2014-10-09 11:10:00,73.29,73.47,73.29,73.39,3000.0,66.004,66.1661,66.004,66.094,3000.0
2014-10-09 11:20:00,73.44,73.45,73.32,73.41,2300.0,66.139,66.1481,66.031,66.112,2300.0
2014-10-09 11:30:00,73.38,73.38,73.2,73.2,2200.0,66.085,66.085,65.9229,65.9229,2200.0
2014-10-09 11:40:00,73.19,73.21,72.92,72.92,4200.0,65.9139,65.9319,65.6707,65.6707,4200.0
2014-10-09 11:50:00,72.98,72.98,72.79,72.86,4600.0,65.7248,65.7248,65.5537,65.6167,4600.0
2014-10-09 12:00:00,72.87,72.93,72.82,72.87,3100.0,65.6257,65.6798,65.5807,65.6257,3100.0
2014-10-09 12:10:00,72.85,72.85,72.69,72.75,4800.0,65.6077,65.6077,65.4636,65.5176,4800.0
2014-10-09 12:20:00,72.7,72.7,72.52,72.52,3400.0,65.4726,65.4726,65.3105,65.3105,3400.0
2014-10-09 12:30:00,72.58,72.69,72.51,72.63,3000.0,65.3645,65.4636,65.3015,65.4096,3000.0
2014-10-09 12:40:00,72.62,72.72,72.62,72.71,1700.0,65.4006,65.4906,65.4006,65.4816,1700.0
2014-10-09 12:50:00,72.68,72.72,72.61,72.64,1700.0,65.4546,65.4906,65.3916,65.4186,1700.0
2014-10-09 13:00:00,72.65,72.67,72.45,72.47,5600.0,65.4276,65.4456,65.2475,65.2655,5600.0
2014-10-09 13:10:00,72.45,72.56,72.39,72.56,4400.0,65.2475,65.3465,65.1934,65.3465,4400.0
2014-10-09 13:20:00,72.55,72.75,72.52,72.52,4700.0,65.3375,65.5176,65.3105,65.3105,4700.0
2014-10-09 13:30:00,72.55,72.71,72.51,72.7,4800.0,65.3375,65.4816,65.3015,65.4726,4800.0
2014-10-09 13:40:00,72.69,72.69,72.55,72.56,4200.0,65.4636,65.4636,65.3375,65.3465,4200.0
2014-10-09 13:50:00,72.59,72.59,72.37,72.47,4300.0,65.3736,65.3736,65.1754,65.2655,4300.0
2014-10-09 14:00:00,72.41,72.41,72.3,72.35,3800.0,65.2114,65.2114,65.1124,65.1574,3800.0
2014-10-09 14:10:00,72.36,72.4,72.29,72.37,2700.0,65.1664,65.2024,65.1034,65.1754,2700.0
2014-10-09 14:20:00,72.33,72.42,72.28,72.31,4000.0,65.1394,65.2205,65.0944,65.1214,4000.0
2014-10-09 14:30:00,72.32,72.48,72.27,72.48,2100.0,65.1304,65.2745,65.0854,65.2745,2100.0
2014-10-09 14:40:00,72.42,72.45,72.3,72.33,3700.0,65.2205,65.2475,65.1124,65.1394,3700.0
2014-10-09 14:50:00,72.32,72.43,72.29,72.29,1400.0,65.1304,65.2295,65.1034,65.1034,1400.0
2014-10-09 15:00:00,72.28,72.34,72.22,72.25,5900.0,65.0944,65.1484,65.0403,65.0674,5900.0
2014-10-09 15:10:00,72.23,72.45,72.22,72.43,6700.0,65.0493,65.2475,65.0403,65.2295,6700.0
2014-10-09 15:20:00,72.42,72.53,72.32,72.48,4600.0,65.2205,65.3195,65.1304,65.2745,4600.0
2014-10-09 15:30:00,72.49,72.68,72.47,72.53,8300.0,65.2835,65.4546,65.2655,65.3195,8300.0
2014-10-09 15:40:00,72.55,72.58,72.38,72.44,19600.0,65.3375,65.3645,65.1844,65.2385,19600.0
2014-10-09 15:50:00,72.4,72.54,72.3,72.31,38600.0,65.2024,65.3285,65.1124,65.1214,38600.0
2014-10-10 09:30:00,72.43,72.95,72.08,72.89,10900.0,65.2295,65.6978,64.9143,65.6437,10900.0
2014-10-10 09:40:00,72.97,73.06,72.65,72.84,11100.0,65.7158,65.7968,65.4276,65.5987,11100.0
2014-10-10 09:50:00,72.83,72.9,72.59,72.73,4600.0,65.5897,65.6527,65.3736,65.4996,4600.0
2014-10-10 10:00:00,72.76,72.81,72.48,72.6,4500.0,65.5267,65.5717,65.2745,65.3826,4500.0
2014-10-10 10:10:00,72.6,72.69,72.48,72.6,7300.0,65.3826,65.4636,65.2745,65.3826,7300.0
2014-10-10 10:20:00,72.6,72.6,72.29,72.31,9400.0,65.3826,65.3826,65.1034,65.1214,9400.0
2014-10-10 10:30:00,72.3,72.42,72.24,72.35,7400.0,65.1124,65.2205,65.0583,65.1574,7400.0
2014-10-10 10:40:00,72.35,72.38,72.21,72.28,6800.0,65.1574,65.1844,65.0313,65.0944,6800.0
2014-10-10 10:50:00,72.28,72.39,72.18,72.18,9300.0,65.0944,65.1934,65.0043,65.0043,9300.0
2014-10-10 11:00:00,72.25,72.43,72.25,72.31,11800.0,65.0674,65.2295,65.0674,65.1214,11800.0
2014-10-10 11:10:00,72.31,72.32,72.07,72.16,6200.0,65.1214,65.1304,64.9052,64.9863,6200.0
2014-10-10 11:20:00,72.21,72.28,72.13,72.23,4900.0,65.0313,65.0944,64.9593,65.0493,4900.0
2014-10-10 11:30:00,72.22,72.33,72.17,72.17,4100.0,65.0403,65.1394,64.9953,64.9953,4100.0
2014-10-10 11:40:00,72.15,72.31,72.07,72.26,6400.0,64.9773,65.1214,64.9052,65.0764,6400.0
2014-10-10 11:50:00,72.28,72.28,72.14,72.14,4800.0,65.0944,65.0944,64.9683,64.9683,4800.0
2014-10-10 12:00:00,72.15,72.38,72.15,72.31,9700.0,64.9773,65.1844,64.9773,65.1214,9700.0
2014-10-10 12:10:00,72.3,72.43,72.25,72.38,2600.0,65.1124,65.2295,65.0674,65.1844,2600.0
2014-10-10 12:20:00,72.33,72.46,72.32,72.39,6700.0,65.1394,65.2565,65.1304,65.1934,6700.0
2014-10-10 12:30:00,72.4,72.61,72.4,72.46,12300.0,65.2024,65.3916,65.2024,65.2565,12300.0
2014-10-10 12:40:00,72.43,72.55,72.41,72.44,9100.0,65.2295,65.3375,65.2114,65.2385,9100.0
2014-10-10 12:50:00,72.41,72.43,72.36,72.36,2900.0,65.2114,65.2295,65.1664,65.1664,2900.0
2014-10-10 13:00:00,72.37,72.41,72.27,72.35,2200.0,65.1754,65.2114,65.0854,65.1574,2200.0
2014-10-10 13:10:00,72.38,72.39,72.25,72.26,2700.0,65.1844,65.1934,65.0674,65.0764,2700.0
2014-10-10 13:20:00,72.21,72.32,72.14,72.17,27500.0,65.0313,65.1304,64.9683,64.9953,27500.0
2014-10-10 13:30:00,72.18,72.35,72.17,72.34,6200.0,65.0043,65.1574,64.9953,65.1484,6200.0
2014-10-10 13:40:00,72.38,72.38,72.23,72.31,3100.0,65.1844,65.1844,65.0493,65.1214,3100.0
2014-10-10 13:50:00,72.32,72.4,72.28,72.36,5600.0,65.1304,65.2024,65.0944,65.1664,5600.0
2014-10-10 14:00:00,72.35,72.41,72.29,72.33,6100.0,65.1574,65.2114,65.1034,65.1394,6100.0
2014-10-10 14:10:00,72.33,72.35,72.24,72.26,3800.0,65.1394,65.1574,65.0583,65.0764,3800.0
2014-10-10 14:20:00,72.26,72.32,72.19,72.23,4600.0,65.0764,65.1304,65.0133,65.0493,4600.0
2014-10-10 14:30:00,72.24,72.25,72.13,72.13,2400.0,65.0583,65.0674,64.9593,64.9593,2400.0
2014-10-10 14:40:00,72.12,72.14,72.07,72.08,4000.0,64.9503,64.9683,64.9052,64.9143,4000.0
2014-10-10 14:50:00,72.12,72.16,72.06,72.06,3500.0,64.9503,64.9863,64.8962,64.8962,3500.0
2014-10-10 15:00:00,72.05,72.09,71.96,72.01,7500.0,64.8872,64.9233,64.8062,64.8512,7500.0
2014-10-10 15:10:00,72.0,72.07,71.91,71.93,7500.0,64.8422,64.9052,64.7612,64.7792,7500.0
2014-10-10 15:20:00,71.96,72.01,71.91,71.98,10500.0,64.8062,64.8512,64.7612,64.8242,10500.0
2014-10-10 15:30:00,72.0,72.05,71.84,71.91,8900.0,64.8422,64.8872,64.6981,64.7612,8900.0
2014-10-10 15:40:00,71.95,72.0,71.74,71.77,19600.0,64.7972,64.8422,64.6081,64.6351,19600.0
2014-10-10 15:50:00,71.77,71.78,71.63,71.64,21000.0,64.6351,64.6441,64.509,64.518,21000.0
2014-10-13 09:30:00,71.81,72.04,71.51,71.58,7300.0,64.6711,64.8782,64.4009,64.464,7300.0
2014-10-13 09:40:00,71.63,71.85,71.52,71.74,9000.0,64.509,64.7071,64.4099,64.6081,9000.0
2014-10-13 09:50:00,71.79,71.79,71.55,71.62,13700.0,64.6531,64.6531,64.4369,64.5,13700.0
2014-10-13 10:00:00,71.66,71.71,71.53,71.62,5200.0,64.536,64.581,64.4189,64.5,5200.0
2014-10-13 10:10:00,71.64,71.66,71.49,71.49,2800.0,64.518,64.536,64.3829,64.3829,2800.0
2014-10-13 10:20:00,71.56,71.61,71.35,71.42,5700.0,64.4459,64.491,64.2568,64.3199,5700.0
2014-10-13 10:30:00,71.37,71.48,71.29,71.45,5700.0,64.2748,64.3739,64.2028,64.3469,5700.0
2014-10-13 10:40:00,71.4,71.46,71.29,71.37,3600.0,64.3019,64.3559,64.2028,64.2748,3600.0
2014-10-13 10:50:00,71.34,71.5,71.3,71.4,11000.0,64.2478,64.3919,64.2118,64.3019,11000.0
2014-10-13 11:00:00,71.4,71.62,71.35,71.56,6500.0,64.3019,64.5,64.2568,64.4459,6500.0
2014-10-13 11:10:00,71.49,71.52,71.25,71.28,6400.0,64.3829,64.4099,64.1668,64.1938,6400.0
2014-10-13 11:20:00,71.27,71.34,71.24,71.24,6700.0,64.1848,64.2478,64.1578,64.1578,6700.0
2014-10-13 11:30:00,71.23,71.39,71.2,71.22,14200.0,64.1488,64.2928,64.1217,64.1397,14200.0
2014-10-13 11:40:00,71.25,71.45,71.24,71.39,4500.0,64.1668,64.3469,64.1578,64.2928,4500.0
2014-10-13 11:50:00,71.42,71.51,71.41,71.46,6600.0,64.3199,64.4009,64.3109,64.3559,6600.0
2014-10-13 12:00:00,71.47,71.49,71.38,71.41,5200.0,64.3649,64.3829,64.2838,64.3109,5200.0
2014-10-13 12:10:00,71.42,71.51,71.39,71.48,5300.0,64.3199,64.4009,64.2928,64.3739,5300.0
2014-10-13 12:20:00,71.48,71.69,71.48,71.68,3900.0,64.3739,64.563,64.3739,64.554,3900.0
2014-10-13 12:30:00,71.69,71.75,71.6,71.67,12700.0,64.563,64.6171,64.482,64.545,12700.0
2014-10-13 12:40:00,71.71,71.8,71.63,71.63,7000.0,64.581,64.6621,64.509,64.509,7000.0
2014-10-13 12:50:00,71.63,71.7,71.59,71.65,3900.0,64.509,64.572,64.473,64.527,3900.0
2014-10-13 13:00:00,71.71,71.71,71.61,71.64,4500.0,64.581,64.581,64.491,64.518,4500.0
2014-10-13 13:10:00,71.61,71.61,71.5,71.52,3700.0,64.491,64.491,64.3919,64.4099,3700.0
2014-10-13 13:20:00,71.56,71.67,71.54,71.67,2400.0,64.4459,64.545,64.4279,64.545,2400.0
2014-10-13 13:30:00,71.65,71.69,71.63,71.67,4400.0,64.527,64.563,64.509,64.545,4400.0
2014-10-13 13:40:00,71.64,71.65,71.56,71.58,2600.0,64.518,64.527,64.4459,64.464,2600.0
2014-10-13 13:50:00,71.55,71.59,71.47,71.56,4700.0,64.4369,64.473,64.3649,64.4459,4700.0
2014-10-13 14:00:00,71.57,71.69,71.49,71.67,2700.0,64.455,64.563,64.3829,64.545,2700.0
2014-10-13 14:10:00,71.68,71.69,71.58,71.58,5500.0,64.554,64.563,64.464,64.464,5500.0
2014-10-13 14:20:00,71.56,71.66,71.56,71.59,4200.0,64.4459,64.536,64.4459,64.473,4200.0
2014-10-13 14:30:00,71.6,71.63,71.54,71.59,4300.0,64.482,64.509,64.4279,64.473,4300.0
2014-10-13 14:40:00,71.6,71.61,71.49,71.53,3600.0,64.482,64.491,64.3829,64.4189,3600.0
2014-10-13 14:50:00,71.51,71.63,71.5,71.52,4300.0,64.4009,64.509,64.3919,64.4099,4300.0
2014-10-13 15:00:00,71.53,71.57,71.45,71.47,6500.0,64.4189,64.455,64.3469,64.3649,6500.0
2014-10-13 15:10:00,71.47,71.53,71.34,71.34,5900.0,64.3649,64.4189,64.2478,64.2478,5900.0
2014-10-13 15:20:00,71.38,71.41,71.29,71.3,13400.0,64.2838,64.3109,64.2028,64.2118,13400.0
2014-10-13 15:30:00,71.29,71.29,70.84,70.9,32800.0,64.2028,64.2028,63.7975,63.8516,32800.0
2014-10-13 15:40:00,70.9,71.07,70.64,70.72,76100.0,63.8516,64.0047,63.6174,63.6895,76100.0
2014-10-13 15:50:00,70.72,70.8,70.6,70.7,82600.0,63.6895,63.7615,63.5814,63.6714,82600.0
2014-10-14 09:30:00,71.02,71.07,70.85,70.92,23500.0,63.9596,64.0047,63.8065,63.8696,23500.0
2014-10-14 09:40:00,70.85,71.14,70.8,71.07,20900.0,63.8065,64.0677,63.7615,64.0047,20900.0
2014-10-14 09:50:00,71.13,71.45,71.05,71.37,13100.0,64.0587,64.3469,63.9866,64.2748,13100.0
2014-10-14 10:00:00,71.32,71.38,71.11,71.18,8300.0,64.2298,64.2838,64.0407,64.1037,8300.0
2014-10-14 10:10:00,71.17,71.21,71.08,71.15,4100.0,64.0947,64.1307,64.0137,64.0767,4100.0
2014-10-14 10:20:00,71.19,71.29,71.06,71.09,5200.0,64.1127,64.2028,63.9957,64.0227,5200.0
2014-10-14 10:30:00,71.12,71.12,70.97,71.08,9000.0,64.0497,64.0497,63.9146,64.0137,9000.0
2014-10-14 10:40:00,71.09,71.27,71.05,71.21,4100.0,64.0227,64.1848,63.9866,64.1307,4100.0
2014-10-14 10:50:00,71.25,71.28,71.16,71.16,5900.0,64.1668,64.1938,64.0857,64.0857,5900.0
2014-10-14 11:00:00,71.2,71.49,71.16,71.47,15400.0,64.1217,64.3829,64.0857,64.3649,15400.0
2014-10-14 11:10:00,71.49,71.57,71.4,71.48,7000.0,64.3829,64.455,64.3019,64.3739,7000.0
2014-10-14 11:20:00,71.5,71.6,71.38,71.38,12600.0,64.3919,64.482,64.2838,64.2838,12600.0
2014-10-14 11:30:00,71.42,71.66,71.37,71.62,5200.0,64.3199,64.536,64.2748,64.5,5200.0
2014-10-14 11:40:00,71.66,71.8,71.63,71.68,6700.0,64.536,64.6621,64.509,64.554,6700.0
2014-10-14 11:50:00,71.65,71.67,71.54,71.6,4400.0,64.527,64.545,64.4279,64.482,4400.0
2014-10-14 12:00:00,71.63,71.78,71.57,71.74,3300.0,64.509,64.6441,64.455,64.6081,3300.0
2014-10-14 12:10:00,71.7,71.75,71.67,71.69,4400.0,64.572,64.6171,64.545,64.563,4400.0
2014-10-14 12:20:00,71.73,71.74,71.63,71.65,2800.0,64.599,64.6081,64.509,64.527,2800.0
2014-10-14 12:30:00,71.62,71.63,71.52,71.54,2100.0,64.5,64.509,64.4099,64.4279,2100.0
2014-10-14 12:40:00,71.52,71.64,71.5,71.59,1900.0,64.4099,64.518,64.3919,64.473,1900.0
2014-10-14 12:50:00,71.62,71.7,71.58,71.69,5400.0,64.5,64.572,64.464,64.563,5400.0
2014-10-14 13:00:00,71.72,71.78,71.69,71.72,4400.0,64.59,64.6441,64.563,64.59,4400.0
2014-10-14 13:10:00,71.7,71.8,71.68,71.69,6000.0,64.572,64.6621,64.554,64.563,6000.0
2014-10-14 13:20:00,71.68,71.68,71.54,71.57,3100.0,64.554,64.554,64.4279,64.455,3100.0
2014-10-14 13:30:00,71.58,71.61,71.5,71.52,3800.0,64.464,64.491,64.3919,64.4099,3800.0
2014-10-14 13:40:00,71.53,71.6,71.46,71.6,6000.0,64.4189,64.482,64.3559,64.482,6000.0
2014-10-14 13:50:00,71.56,71.59,71.53,71.59,3800.0,64.4459,64.473,64.4189,64.473,3800.0
2014-10-14 14:00:00,71.59,71.64,71.49,71.5,3200.0,64.473,64.518,64.3829,64.3919,3200.0
2014-10-14 14:10:00,71.54,71.66,71.54,71.61,3100.0,64.4279,64.536,64.4279,64.491,3100.0
2014-10-14 14:20:00,71.64,71.64,71.46,71.5,3900.0,64.518,64.518,64.3559,64.3919,3900.0
2014-10-14 14:30:00,71.51,71.55,71.4,71.53,7300.0,64.4009,64.4369,64.3019,64.4189,7300.0
2014-10-14 14:40:00,71.5,71.62,71.45,71.58,6500.0,64.3919,64.5,64.3469,64.464,6500.0
2014-10-14 14:50:00,71.57,71.57,71.38,71.46,15500.0,64.455,64.455,64.2838,64.3559,15500.0
2014-10-14 15:00:00,71.46,71.54,71.3,71.36,10500.0,64.3559,64.4279,64.2118,64.2658,10500.0
2014-10-14 15:10:00,71.36,71.4,71.25,71.26,16000.0,64.2658,64.3019,64.1668,64.1758,16000.0
2014-10-14 15:20:00,71.24,71.25,71.05,71.14,18900.0,64.1578,64.1668,63.9866,64.0677,18900.0
2014-10-14 15:30:00,71.13,71.33,71.03,71.33,13800.0,64.0587,64.2388,63.9686,64.2388,13800.0
2014-10-14 15:40:00,71.36,71.42,71.27,71.36,19000.0,64.2658,64.3199,64.1848,64.2658,19000.0
2014-10-14 15:50:00,71.34,71.5,71.19,71.24,57000.0,64.2478,64.3919,64.1127,64.1578,57000.0
2014-10-15 09:30:00,70.28,70.46,69.61,69.64,15200.0,63.2932,63.4553,62.6898,62.7168,15200.0
2014-10-15 09:40:00,69.62,70.26,69.55,70.2,12700.0,62.6988,63.2752,62.6358,63.2212,12700.0
2014-10-15 09:50:00,70.11,70.49,70.07,70.48,17300.0,63.1401,63.4823,63.1041,63.4733,17300.0
2014-10-15 10:00:00,70.48,70.72,70.34,70.5,12500.0,63.4733,63.6895,63.3472,63.4913,12500.0
2014-10-15 10:10:00,70.42,70.55,70.27,70.36,7500.0,63.4193,63.5364,63.2842,63.3652,7500.0
2014-10-15 10:20:00,70.43,70.51,70.24,70.28,4900.0,63.4283,63.5003,63.2572,63.2932,4900.0
2014-10-15 10:30:00,70.3,70.35,70.2,70.34,8700.0,63.3112,63.3562,63.2212,63.3472,8700.0
2014-10-15 10:40:00,70.38,70.38,70.06,70.15,36600.0,63.3833,63.3833,63.0951,63.1761,36600.0
2014-10-15 10:50:00,70.19,70.3,70.04,70.21,8700.0,63.2121,63.3112,63.0771,63.2302,8700.0
2014-10-15 11:00:00,70.19,70.43,70.05,70.41,5700.0,63.2121,63.4283,63.0861,63.4103,5700.0
2014-10-15 11:10:00,70.46,70.48,70.13,70.15,8800.0,63.4553,63.4733,63.1581,63.1761,8800.0
2014-10-15 11:20:00,70.12,70.17,69.99,70.01,7700.0,63.1491,63.1941,63.032,63.05,7700.0
2014-10-15 11:30:00,70.03,70.11,69.78,69.87,11200.0,63.0681,63.1401,62.8429,62.924,11200.0
2014-10-15 11:40:00,69.82,69.88,69.67,69.74,3800.0,62.8789,62.933,62.7438,62.8069,3800.0
2014-10-15 11:50:00,69.72,69.92,69.69,69.92,5000.0,62.7889,62.969,62.7619,62.969,5000.0
2014-10-15 12:00:00,69.88,69.89,69.78,69.82,4500.0,62.933,62.942,62.8429,62.8789,4500.0
2014-10-15 12:10:00,69.78,69.83,69.6,69.69,5500.0,62.8429,62.8879,62.6808,62.7619,5500.0
2014-10-15 12:20:00,69.67,69.8,69.66,69.69,3800.0,62.7438,62.8609,62.7348,62.7619,3800.0
2014-10-15 12:30:00,69.67,69.75,69.6,69.66,5200.0,62.7438,62.8159,62.6808,62.7348,5200.0
2014-10-15 12:40:00,69.63,69.64,69.44,69.55,7000.0,62.7078,62.7168,62.5367,62.6358,7000.0
2014-10-15 12:50:00,69.55,69.65,69.41,69.52,7200.0,62.6358,62.7258,62.5097,62.6088,7200.0
2014-10-15 13:00:00,69.54,69.67,69.48,69.63,7200.0,62.6268,62.7438,62.5727,62.7078,7200.0
2014-10-15 13:10:00,69.67,69.67,69.36,69.38,6500.0,62.7438,62.7438,62.4647,62.4827,6500.0
2014-10-15 13:20:00,69.35,69.37,69.04,69.15,10300.0,62.4557,62.4737,62.1765,62.2755,10300.0
2014-10-15 13:30:00,69.15,69.28,69.1,69.22,8200.0,62.2755,62.3926,62.2305,62.3386,8200.0
2014-10-15 13:40:00,69.23,69.34,69.17,69.33,8200.0,62.3476,62.4466,62.2935,62.4376,8200.0
2014-10-15 13:50:00,69.34,69.37,69.23,69.25,13700.0,62.4466,62.4737,62.3476,62.3656,13700.0
2014-10-15 14:00:00,69.21,69.26,69.1,69.16,14300.0,62.3296,62.3746,62.2305,62.2845,14300.0
2014-10-15 14:10:00,69.19,69.46,69.13,69.46,13700.0,62.3116,62.5547,62.2575,62.5547,13700.0
2014-10-15 14:20:00,69.44,69.47,69.27,69.4,18900.0,62.5367,62.5637,62.3836,62.5007,18900.0
2014-10-15 14:30:00,69.36,69.59,69.29,69.58,14900.0,62.4647,62.6718,62.4016,62.6628,14900.0
2014-10-15 14:40:00,69.59,69.65,69.45,69.54,9100.0,62.6718,62.7258,62.5457,62.6268,9100.0
2014-10-15 14:50:00,69.53,69.73,69.53,69.66,9800.0,62.6178,62.7979,62.6178,62.7348,9800.0
2014-10-15 15:00:00,69.68,69.89,69.62,69.82,16100.0,62.7528,62.942,62.6988,62.8789,16100.0
2014-10-15 15:10:00,69.85,69.98,69.66,69.77,17700.0,62.9059,63.023,62.7348,62.8339,17700.0
2014-10-15 15:20:00,69.78,70.19,69.69,70.19,15500.0,62.8429,63.2121,62.7619,63.2121,15500.0
2014-10-15 15:30:00,70.23,70.55,70.19,70.55,17600.0,63.2482,63.5364,63.2121,63.5364,17600.0
2014-10-15 15:40:00,70.56,70.69,70.35,70.4,30300.0,63.5454,63.6624,63.3562,63.4013,30300.0
2014-10-15 15:50:00,70.4,70.51,70.33,70.37,40600.0,63.4013,63.5003,63.3382,63.3743,40600.0
2014-10-16 09:30:00,69.38,70.26,69.18,70.03,12600.0,62.4827,63.2752,62.3026,63.0681,12600.0
2014-10-16 09:40:00,70.12,70.52,70.11,70.52,41100.0,63.1491,63.5093,63.1401,63.5093,41100.0
2014-10-16 09:50:00,70.54,70.73,70.36,70.59,19400.0,63.5273,63.6985,63.3652,63.5724,19400.0
2014-10-16 10:00:00,70.59,70.64,70.2,70.48,19500.0,63.5724,63.6174,63.2212,63.4733,19500.0
2014-10-16 10:10:00,70.43,70.43,69.87,70.09,15400.0,63.4283,63.4283,62.924,63.1221,15400.0
2014-10-16 10:20:00,70.16,71.0,70.11,70.59,16200.0,63.1851,63.9416,63.1401,63.5724,16200.0
2014-10-16 10:30:00,70.56,70.88,70.54,70.77,16500.0,63.5454,63.8335,63.5273,63.7345,16500.0
2014-10-16 10:40:00,70.75,71.2,70.68,71.08,30300.0,63.7165,64.1217,63.6534,64.0137,30300.0
2014-10-16 10:50:00,71.16,71.33,71.06,71.09,12600.0,64.0857,64.2388,63.9957,64.0227,12600.0
2014-10-16 11:00:00,71.05,71.13,70.88,71.0,33000.0,63.9866,64.0587,63.8335,63.9416,33000.0
2014-10-16 11:10:00,70.99,71.37,70.96,71.3,17300.0,63.9326,64.2748,63.9056,64.2118,17300.0
2014-10-16 11:20:00,71.3,71.55,71.29,71.49,24000.0,64.2118,64.4369,64.2028,64.3829,24000.0
2014-10-16 11:30:00,71.46,71.59,71.3,71.34,18000.0,64.3559,64.473,64.2118,64.2478,18000.0
2014-10-16 11:40:00,71.37,71.39,71.06,71.06,11900.0,64.2748,64.2928,63.9957,63.9957,11900.0
2014-10-16 11:50:00,71.07,71.18,70.9,71.0,11500.0,64.0047,64.1037,63.8516,63.9416,11500.0
2014-10-16 12:00:00,70.96,71.04,70.81,70.96,10500.0,63.9056,63.9776,63.7705,63.9056,10500.0
2014-10-16 12:10:00,70.94,71.05,70.9,71.0,11700.0,63.8876,63.9866,63.8516,63.9416,11700.0
2014-10-16 12:20:00,71.03,71.14,70.98,71.03,6700.0,63.9686,64.0677,63.9236,63.9686,6700.0
2014-10-16 12:30:00,71.05,71.09,70.93,71.03,12200.0,63.9866,64.0227,63.8786,63.9686,12200.0
2014-10-16 12:40:00,71.1,71.22,71.05,71.19,20600.0,64.0317,64.1397,63.9866,64.1127,20600.0
2014-10-16 12:50:00,71.24,71.43,71.2,71.38,13600.0,64.1578,64.3289,64.1217,64.2838,13600.0
2014-10-16 13:00:00,71.39,71.59,71.39,71.57,21600.0,64.2928,64.473,64.2928,64.455,21600.0
2014-10-16 13:10:00,71.56,71.69,71.46,71.67,34400.0,64.4459,64.563,64.3559,64.545,34400.0
2014-10-16 13:20:00,71.69,71.83,71.64,71.74,9000.0,64.563,64.6891,64.518,64.6081,9000.0
2014-10-16 13:30:00,71.74,71.76,71.61,71.7,16400.0,64.6081,64.6261,64.491,64.572,16400.0
2014-10-16 13:40:00,71.68,71.74,71.57,71.64,11600.0,64.554,64.6081,64.455,64.518,11600.0
2014-10-16 13:50:00,71.62,71.65,71.49,71.55,16000.0,64.5,64.527,64.3829,64.4369,16000.0
2014-10-16 14:00:00,71.56,71.77,71.44,71.75,16600.0,64.4459,64.6351,64.3379,64.6171,16600.0
2014-10-16 14:10:00,71.76,71.77,71.61,71.69,9600.0,64.6261,64.6351,64.491,64.563,9600.0
2014-10-16 14:20:00,71.69,71.71,71.6,71.64,17600.0,64.563,64.581,64.482,64.518,17600.0
2014-10-16 14:30:00,71.64,71.75,71.63,71.65,23000.0,64.518,64.6171,64.509,64.527,23000.0
2014-10-16 14:40:00,71.64,71.7,71.48,71.49,35600.0,64.518,64.572,64.3739,64.3829,35600.0
2014-10-16 14:50:00,71.49,71.58,71.43,71.43,14400.0,64.3829,64.464,64.3289,64.3289,14400.0
2014-10-16 15:00:00,71.43,71.56,71.37,71.49,36700.0,64.3289,64.4459,64.2748,64.3829,36700.0
2014-10-16 15:10:00,71.49,71.68,71.48,71.6,33500.0,64.3829,64.554,64.3739,64.482,33500.0
2014-10-16 15:20:00,71.6,71.7,71.58,71.7,47500.0,64.482,64.572,64.464,64.572,47500.0
2014-10-16 15:30:00,71.72,71.8,71.58,71.6,25000.0,64.59,64.6621,64.464,64.482,25000.0
2014-10-16 15:40:00,71.63,71.83,71.61,71.78,46800.0,64.509,64.6891,64.491,64.6441,46800.0
2014-10-16 15:50:00,71.79,71.95,71.75,71.79,78300.0,64.6531,64.7972,64.6171,64.6531,78300.0
2014-10-17 09:30:00,72.41,72.56,72.05,72.17,47100.0,65.2114,65.3465,64.8872,64.9953,47100.0
2014-10-17 09:40:00,72.16,72.43,71.9,72.07,10700.0,64.9863,65.2295,64.7521,64.9052,10700.0
2014-10-17 09:50:00,72.09,72.18,71.97,72.13,18300.0,64.9233,65.0043,64.8152,64.9593,18300.0
2014-10-17 10:00:00,72.25,72.45,72.08,72.4,13900.0,65.0674,65.2475,64.9143,65.2024,13900.0
2014-10-17 10:10:00,72.4,72.76,72.4,72.7,16300.0,65.2024,65.5267,65.2024,65.4726,16300.0
2014-10-17 10:20:00,72.67,72.81,72.57,72.81,6400.0,65.4456,65.5717,65.3555,65.5717,6400.0
2014-10-17 10:30:00,72.81,72.84,72.74,72.74,2900.0,65.5717,65.5987,65.5086,65.5086,2900.0
2014-10-17 10:40:00,72.68,72.7,72.47,72.52,20400.0,65.4546,65.4726,65.2655,65.3105,20400.0
2014-10-17 10:50:00,72.52,72.57,72.46,72.51,45600.0,65.3105,65.3555,65.2565,65.3015,45600.0
2014-10-17 11:00:00,72.49,72.64,72.49,72.64,9900.0,65.2835,65.4186,65.2835,65.4186,9900.0
2014-10-17 11:10:00,72.63,72.84,72.63,72.82,2300.0,65.4096,65.5987,65.4096,65.5807,2300.0
2014-10-17 11:20:00,72.83,72.9,72.77,72.77,3800.0,65.5897,65.6527,65.5357,65.5357,3800.0
2014-10-17 11:30:00,72.81,72.86,72.76,72.86,3900.0,65.5717,65.6167,65.5267,65.6167,3900.0
2014-10-17 11:40:00,72.88,72.93,72.82,72.92,4000.0,65.6347,65.6798,65.5807,65.6707,4000.0
2014-10-17 11:50:00,72.91,72.92,72.81,72.84,6000.0,65.6617,65.6707,65.5717,65.5987,6000.0
2014-10-17 12:00:00,72.83,72.89,72.8,72.84,5500.0,65.5897,65.6437,65.5627,65.5987,5500.0
2014-10-17 12:10:00,72.79,72.79,72.56,72.56,3700.0,65.5537,65.5537,65.3465,65.3465,3700.0
2014-10-17 12:20:00,72.6,72.66,72.57,72.61,4300.0,65.3826,65.4366,65.3555,65.3916,4300.0
2014-10-17 12:30:00,72.62,72.71,72.62,72.66,5000.0,65.4006,65.4816,65.4006,65.4366,5000.0
2014-10-17 12:40:00,72.64,72.64,72.53,72.53,5100.0,65.4186,65.4186,65.3195,65.3195,5100.0
2014-10-17 12:50:00,72.53,72.68,72.42,72.64,17500.0,65.3195,65.4546,65.2205,65.4186,17500.0
2014-10-17 13:00:00,72.66,72.69,72.55,72.58,1400.0,65.4366,65.4636,65.3375,65.3645,1400.0
2014-10-17 13:10:00,72.55,72.62,72.51,72.59,6500.0,65.3375,65.4006,65.3015,65.3736,6500.0
2014-10-17 13:20:00,72.6,72.62,72.53,72.62,5700.0,65.3826,65.4006,65.3195,65.4006,5700.0
2014-10-17 13:30:00,72.54,72.67,72.5,72.67,11200.0,65.3285,65.4456,65.2925,65.4456,11200.0
2014-10-17 13:40:00,72.68,72.73,72.62,72.62,4000.0,65.4546,65.4996,65.4006,65.4006,4000.0
2014-10-17 13:50:00,72.62,72.64,72.53,72.6,9800.0,65.4006,65.4186,65.3195,65.3826,9800.0
2014-10-17 14:00:00,72.56,72.56,72.5,72.55,25700.0,65.3465,65.3465,65.2925,65.3375,25700.0
2014-10-17 14:10:00,72.53,72.59,72.52,72.55,5100.0,65.3195,65.3736,65.3105,65.3375,5100.0
2014-10-17 14:20:00,72.51,72.59,72.49,72.54,4400.0,65.3015,65.3736,65.2835,65.3285,4400.0
2014-10-17 14:30:00,72.52,72.61,72.49,72.54,12000.0,65.3105,65.3916,65.2835,65.3285,12000.0
2014-10-17 14:40:00,72.56,72.67,72.56,72.6,3400.0,65.3465,65.4456,65.3465,65.3826,3400.0
2014-10-17 14:50:00,72.6,72.65,72.57,72.65,6900.0,65.3826,65.4276,65.3555,65.4276,6900.0
2014-10-17 15:00:00,72.63,72.68,72.56,72.68,13200.0,65.4096,65.4546,65.3465,65.4546,13200.0
2014-10-17 15:10:00,72.65,72.81,72.64,72.75,4600.0,65.4276,65.5717,65.4186,65.5176,4600.0
2014-10-17 15:20:00,72.74,72.82,72.69,72.76,6400.0,65.5086,65.5807,65.4636,65.5267,6400.0
2014-10-17 15:30:00,72.76,72.94,72.76,72.89,18400.0,65.5267,65.6888,65.5267,65.6437,18400.0
2014-10-17 15:40:00,72.89,73.1,72.89,73.0,18000.0,65.6437,65.8329,65.6437,65.7428,18000.0
2014-10-17 15:50:00,72.97,73.02,72.88,72.88,40800.0,65.7158,65.7608,65.6347,65.6347,40800.0
2014-10-20 09:30:00,72.5,72.93,72.5,72.84,12400.0,65.2925,65.6798,65.2925,65.5987,12400.0
2014-10-20 09:40:00,72.83,72.96,72.66,72.7,29400.0,65.5897,65.7068,65.4366,65.4726,29400.0
2014-10-20 09:50:00,72.7,72.86,72.67,72.82,12000.0,65.4726,65.6167,65.4456,65.5807,12000.0
2014-10-20 10:00:00,72.83,72.91,72.7,72.8,37500.0,65.5897,65.6617,65.4726,65.5627,37500.0
2014-10-20 10:10:00,72.8,72.88,72.73,72.81,8000.0,65.5627,65.6347,65.4996,65.5717,8000.0
2014-10-20 10:20:00,72.82,72.94,72.82,72.86,13400.0,65.5807,65.6888,65.5807,65.6167,13400.0
2014-10-20 10:30:00,72.85,72.87,72.69,72.73,26000.0,65.6077,65.6257,65.4636,65.4996,26000.0
2014-10-20 10:40:00,72.72,72.78,72.6,72.65,20200.0,65.4906,65.5447,65.3826,65.4276,20200.0
2014-10-20 10:50:00,72.65,72.7,72.6,72.65,16100.0,65.4276,65.4726,65.3826,65.4276,16100.0
2014-10-20 11:00:00,72.62,72.63,72.52,72.63,3400.0,65.4006,65.4096,65.3105,65.4096,3400.0
2014-10-20 11:10:00,72.64,72.71,72.58,72.7,2600.0,65.4186,65.4816,65.3645,65.4726,2600.0
2014-10-20 11:20:00,72.69,72.77,72.65,72.65,3800.0,65.4636,65.5357,65.4276,65.4276,3800.0
2014-10-20 11:30:00,72.59,72.68,72.55,72.57,2800.0,65.3736,65.4546,65.3375,65.3555,2800.0
2014-10-20 11:40:00,72.58,72.64,72.55,72.59,4100.0,65.3645,65.4186,65.3375,65.3736,4100.0
2014-10-20 11:50:00,72.62,72.62,72.54,72.59,2800.0,65.4006,65.4006,65.3285,65.3736,2800.0
2014-10-20 12:00:00,72.58,72.59,72.53,72.54,5400.0,65.3645,65.3736,65.3195,65.3285,5400.0
2014-10-20 12:10:00,72.53,72.59,72.5,72.52,5500.0,65.3195,65.3736,65.2925,65.3105,5500.0
2014-10-20 12:20:00,72.51,72.53,72.49,72.52,8800.0,65.3015,65.3195,65.2835,65.3105,8800.0
2014-10-20 12:30:00,72.5,72.55,72.49,72.5,8700.0,65.2925,65.3375,65.2835,65.2925,8700.0
2014-10-20 12:40:00,72.51,72.55,72.5,72.54,5800.0,65.3015,65.3375,65.2925,65.3285,5800.0
2014-10-20 12:50:00,72.53,72.54,72.46,72.49,13100.0,65.3195,65.3285,65.2565,65.2835,13100.0
2014-10-20 13:00:00,72.5,72.55,72.49,72.54,5100.0,65.2925,65.3375,65.2835,65.3285,5100.0
2014-10-20 13:10:00,72.56,72.6,72.49,72.6,4300.0,65.3465,65.3826,65.2835,65.3826,4300.0
2014-10-20 13:20:00,72.61,72.67,72.57,72.62,5800.0,65.3916,65.4456,65.3555,65.4006,5800.0
2014-10-20 13:30:00,72.61,72.63,72.59,72.63,4200.0,65.3916,65.4096,65.3736,65.4096,4200.0
2014-10-20 13:40:00,72.62,72.65,72.56,72.56,6000.0,65.4006,65.4276,65.3465,65.3465,6000.0
2014-10-20 13:50:00,72.57,72.57,72.52,72.52,5800.0,65.3555,65.3555,65.3105,65.3105,5800.0
2014-10-20 14:00:00,72.52,72.62,72.52,72.58,5200.0,65.3105,65.4006,65.3105,65.3645,5200.0
2014-10-20 14:10:00,72.6,72.65,72.57,72.57,9000.0,65.3826,65.4276,65.3555,65.3555,9000.0
2014-10-20 14:20:00,72.57,72.61,72.56,72.56,5300.0,65.3555,65.3916,65.3465,65.3465,5300.0
2014-10-20 14:30:00,72.57,72.64,72.56,72.6,4200.0,65.3555,65.4186,65.3465,65.3826,4200.0
2014-10-20 14:40:00,72.58,72.66,72.58,72.61,5200.0,65.3645,65.4366,65.3645,65.3916,5200.0
2014-10-20 14:50:00,72.61,72.67,72.59,72.61,7500.0,65.3916,65.4456,65.3736,65.3916,7500.0
2014-10-20 15:00:00,72.62,72.75,72.62,72.7,8700.0,65.4006,65.5176,65.4006,65.4726,8700.0
2014-10-20 15:10:00,72.72,72.75,72.68,72.72,11200.0,65.4906,65.5176,65.4546,65.4906,11200.0
2014-10-20 15:20:00,72.72,72.73,72.65,72.7,11700.0,65.4906,65.4996,65.4276,65.4726,11700.0
2014-10-20 15:30:00,72.71,72.78,72.68,72.78,19300.0,65.4816,65.5447,65.4546,65.5447,19300.0
2014-10-20 15:40:00,72.77,72.88,72.77,72.8,21400.0,65.5357,65.6347,65.5357,65.5627,21400.0
2014-10-20 15:50:00,72.81,73.0,72.8,72.96,40500.0,65.5717,65.7428,65.5627,65.7068,40500.0
2014-10-21 09:30:00,73.68,73.94,73.33,73.92,30500.0,66.3552,66.5893,66.04,66.5713,30500.0
2014-10-21 09:40:00,73.91,74.15,73.73,73.97,18200.0,66.5623,66.7785,66.4002,66.6164,18200.0
2014-10-21 09:50:00,74.0,74.06,73.92,74.04,8500.0,66.6434,66.6974,66.5713,66.6794,8500.0
2014-10-21 10:00:00,74.16,74.2,74.0,74.11,12500.0,66.7875,66.8235,66.6434,66.7424,12500.0
2014-10-21 10:10:00,74.14,74.22,74.01,74.17,12200.0,66.7695,66.8415,66.6524,66.7965,12200.0
2014-10-21 10:20:00,74.16,74.19,73.99,74.14,25000.0,66.7875,66.8145,66.6344,66.7695,25000.0
2014-10-21 10:30:00,74.15,74.27,74.13,74.26,9600.0,66.7785,66.8865,66.7605,66.8775,9600.0
2014-10-21 10:40:00,74.27,74.29,74.18,74.22,12300.0,66.8865,66.9045,66.8055,66.8415,12300.0
2014-10-21 10:50:00,74.21,74.24,74.13,74.19,5200.0,66.8325,66.8595,66.7605,66.8145,5200.0
2014-10-21 11:00:00,74.21,74.22,74.08,74.11,16600.0,66.8325,66.8415,66.7154,66.7424,16600.0
2014-10-21 11:10:00,74.11,74.11,73.9,74.04,36200.0,66.7424,66.7424,66.5533,66.6794,36200.0
2014-10-21 11:20:00,74.06,74.23,74.06,74.21,7100.0,66.6974,66.8505,66.6974,66.8325,7100.0
2014-10-21 11:30:00,74.21,74.3,74.17,74.26,13700.0,66.8325,66.9136,66.7965,66.8775,13700.0
2014-10-21 11:40:00,74.24,74.32,74.19,74.22,12600.0,66.8595,66.9316,66.8145,66.8415,12600.0
2014-10-21 11:50:00,74.22,74.3,74.22,74.28,5600.0,66.8415,66.9136,66.8415,66.8955,5600.0
2014-10-21 12:00:00,74.28,74.29,74.19,74.25,14100.0,66.8955,66.9045,66.8145,66.8685,14100.0
2014-10-21 12:10:00,74.23,74.35,74.21,74.32,4500.0,66.8505,66.9586,66.8325,66.9316,4500.0
2014-10-21 12:20:00,74.36,74.45,74.31,74.41,7100.0,66.9676,67.0486,66.9226,67.0126,7100.0
2014-10-21 12:30:00,74.42,74.46,74.34,74.34,9500.0,67.0216,67.0576,66.9496,66.9496,9500.0
2014-10-21 12:40:00,74.33,74.42,74.32,74.41,6700.0,66.9406,67.0216,66.9316,67.0126,6700.0
2014-10-21 12:50:00,74.41,74.42,74.29,74.39,5900.0,67.0126,67.0216,66.9045,66.9946,5900.0
2014-10-21 13:00:00,74.38,74.46,74.36,74.43,5500.0,66.9856,67.0576,66.9676,67.0306,5500.0
2014-10-21 13:10:00,74.46,74.55,74.44,74.54,6800.0,67.0576,67.1387,67.0396,67.1297,6800.0
2014-10-21 13:20:00,74.57,74.65,74.53,74.62,10800.0,67.1567,67.2288,67.1207,67.2017,10800.0
2014-10-21 13:30:00,74.62,74.64,74.47,74.47,18400.0,67.2017,67.2198,67.0667,67.0667,18400.0
2014-10-21 13:40:00,74.48,74.54,74.43,74.49,7700.0,67.0757,67.1297,67.0306,67.0847,7700.0
2014-10-21 13:50:00,74.49,74.65,74.49,74.64,6800.0,67.0847,67.2288,67.0847,67.2198,6800.0
2014-10-21 14:00:00,74.61,74.78,74.54,74.71,9000.0,67.1927,67.3458,67.1297,67.2828,9000.0
2014-10-21 14:10:00,74.7,74.75,74.66,74.68,8500.0,67.2738,67.3188,67.2378,67.2558,8500.0
2014-10-21 14:20:00,74.7,74.7,74.6,74.6,11500.0,67.2738,67.2738,67.1837,67.1837,11500.0
2014-10-21 14:30:00,74.61,74.68,74.54,74.68,29500.0,67.1927,67.2558,67.1297,67.2558,29500.0
2014-10-21 14:40:00,74.68,74.7,74.45,74.46,68400.0,67.2558,67.2738,67.0486,67.0576,68400.0
2014-10-21 14:50:00,74.46,74.5,74.41,74.5,10700.0,67.0576,67.0937,67.0126,67.0937,10700.0
2014-10-21 15:00:00,74.51,74.68,74.5,74.66,12600.0,67.1027,67.2558,67.0937,67.2378,12600.0
2014-10-21 15:10:00,74.7,74.86,74.68,74.86,10300.0,67.2738,67.4179,67.2558,67.4179,10300.0
2014-10-21 15:20:00,74.85,74.9,74.84,74.9,12900.0,67.4089,67.4539,67.3999,67.4539,12900.0
2014-10-21 15:30:00,74.91,74.91,74.75,74.75,34500.0,67.4629,67.4629,67.3188,67.3188,34500.0
2014-10-21 15:40:00,74.75,74.81,74.66,74.7,28300.0,67.3188,67.3729,67.2378,67.2738,28300.0
2014-10-21 15:50:00,74.7,74.77,74.61,74.72,44300.0,67.2738,67.3368,67.1927,67.2918,44300.0
2014-10-22 09:30:00,74.57,74.62,74.18,74.41,51700.0,67.1567,67.2017,66.8055,67.0126,51700.0
2014-10-22 09:40:00,74.44,74.51,74.3,74.43,16600.0,67.0396,67.1027,66.9136,67.0306,16600.0
2014-10-22 09:50:00,74.49,74.59,74.44,74.53,14700.0,67.0847,67.1747,67.0396,67.1207,14700.0
2014-10-22 10:00:00,74.56,74.56,74.15,74.28,21000.0,67.1477,67.1477,66.7785,66.8955,21000.0
2014-10-22 10:10:00,74.29,74.32,74.24,74.31,13100.0,66.9045,66.9316,66.8595,66.9226,13100.0
2014-10-22 10:20:00,74.3,74.48,74.29,74.45,13400.0,66.9136,67.0757,66.9045,67.0486,13400.0
2014-10-22 10:30:00,74.46,74.55,74.41,74.52,11800.0,67.0576,67.1387,67.0126,67.1117,11800.0
2014-10-22 10:40:00,74.5,74.53,74.41,74.44,12200.0,67.0937,67.1207,67.0126,67.0396,12200.0
2014-10-22 10:50:00,74.47,74.55,74.42,74.55,11200.0,67.0667,67.1387,67.0216,67.1387,11200.0
2014-10-22 11:00:00,74.55,74.62,74.54,74.62,9700.0,67.1387,67.2017,67.1297,67.2017,9700.0
2014-10-22 11:10:00,74.62,74.75,74.61,74.69,20300.0,67.2017,67.3188,67.1927,67.2648,20300.0
2014-10-22 11:20:00,74.66,74.76,74.66,74.72,7600.0,67.2378,67.3278,67.2378,67.2918,7600.0
2014-10-22 11:30:00,74.72,74.79,74.65,74.73,7600.0,67.2918,67.3548,67.2288,67.3008,7600.0
2014-10-22 11:40:00,74.7,74.7,74.63,74.67,5100.0,67.2738,67.2738,67.2107,67.2468,5100.0
2014-10-22 11:50:00,74.67,74.69,74.65,74.65,7700.0,67.2468,67.2648,67.2288,67.2288,7700.0
2014-10-22 12:00:00,74.66,74.67,74.53,74.57,10900.0,67.2378,67.2468,67.1207,67.1567,10900.0
2014-10-22 12:10:00,74.57,74.64,74.42,74.43,9600.0,67.1567,67.2198,67.0216,67.0306,9600.0
2014-10-22 12:20:00,74.46,74.46,74.42,74.43,5000.0,67.0576,67.0576,67.0216,67.0306,5000.0
2014-10-22 12:30:00,74.43,74.5,74.39,74.44,9500.0,67.0306,67.0937,66.9946,67.0396,9500.0
2014-10-22 12:40:00,74.44,74.49,74.39,74.39,12000.0,67.0396,67.0847,66.9946,66.9946,12000.0
2014-10-22 12:50:00,74.38,74.51,74.35,74.51,10500.0,66.9856,67.1027,66.9586,67.1027,10500.0
2014-10-22 13:00:00,74.48,74.63,74.44,74.63,8600.0,67.0757,67.2107,67.0396,67.2107,8600.0
2014-10-22 13:10:00,74.63,74.63,74.46,74.49,10800.0,67.2107,67.2107,67.0576,67.0847,10800.0
2014-10-22 13:20:00,74.49,74.54,74.42,74.42,15900.0,67.0847,67.1297,67.0216,67.0216,15900.0
2014-10-22 13:30:00,74.39,74.41,74.3,74.4,8500.0,66.9946,67.0126,66.9136,67.0036,8500.0
2014-10-22 13:40:00,74.4,74.44,74.34,74.34,9400.0,67.0036,67.0396,66.9496,66.9496,9400.0
2014-10-22 13:50:00,74.32,74.37,74.3,74.3,9900.0,66.9316,66.9766,66.9136,66.9136,9900.0
2014-10-22 14:00:00,74.3,74.31,74.2,74.25,12100.0,66.9136,66.9226,66.8235,66.8685,12100.0
2014-10-22 14:10:00,74.26,74.29,74.23,74.23,11500.0,66.8775,66.9045,66.8505,66.8505,11500.0
2014-10-22 14:20:00,74.23,74.24,74.13,74.22,9400.0,66.8505,66.8595,66.7605,66.8415,9400.0
2014-10-22 14:30:00,74.18,74.19,74.09,74.11,10300.0,66.8055,66.8145,66.7244,66.7424,10300.0
2014-10-22 14:40:00,74.09,74.12,74.05,74.08,13000.0,66.7244,66.7514,66.6884,66.7154,13000.0
2014-10-22 14:50:00,74.06,74.16,74.01,74.15,11400.0,66.6974,66.7875,66.6524,66.7785,11400.0
2014-10-22 15:00:00,74.15,74.22,74.11,74.14,17900.0,66.7785,66.8415,66.7424,66.7695,17900.0
2014-10-22 15:10:00,74.15,74.18,74.1,74.13,14800.0,66.7785,66.8055,66.7334,66.7605,14800.0
2014-10-22 15:20:00,74.14,74.16,74.0,74.0,14000.0,66.7695,66.7875,66.6434,66.6434,14000.0
2014-10-22 15:30:00,74.0,74.0,73.88,73.95,27100.0,66.6434,66.6434,66.5353,66.5983,27100.0
2014-10-22 15:40:00,73.95,74.01,73.86,73.88,31200.0,66.5983,66.6524,66.5173,66.5353,31200.0
2014-10-22 15:50:00,73.87,73.95,73.82,73.85,44500.0,66.5263,66.5983,66.4813,66.5083,44500.0
2014-10-23 09:30:00,74.06,74.55,73.08,73.31,30800.0,66.6974,67.1387,65.8148,66.022,30800.0
2014-10-23 09:40:00,73.12,73.83,72.97,73.59,26700.0,65.8509,66.4903,65.7158,66.2741,26700.0
2014-10-23 09:50:00,73.45,73.85,73.0,73.0,26000.0,66.1481,66.5083,65.7428,65.7428,26000.0
2014-10-23 10:00:00,73.01,73.47,72.8,73.27,9900.0,65.7518,66.1661,65.5627,65.986,9900.0
2014-10-23 10:10:00,73.23,73.67,73.14,73.64,16500.0,65.9499,66.3462,65.8689,66.3192,16500.0
2014-10-23 10:20:00,73.61,73.63,73.37,73.43,12100.0,66.2921,66.3102,66.076,66.13,12100.0
2014-10-23 10:30:00,73.42,73.47,73.31,73.38,14500.0,66.121,66.1661,66.022,66.085,14500.0
2014-10-23 10:40:00,73.36,73.4,73.27,73.39,6000.0,66.067,66.103,65.986,66.094,6000.0
2014-10-23 10:50:00,73.42,73.65,73.41,73.59,8200.0,66.121,66.3282,66.112,66.2741,8200.0
2014-10-23 11:00:00,73.59,73.61,73.47,73.53,9100.0,66.2741,66.2921,66.1661,66.2201,9100.0
2014-10-23 11:10:00,73.55,73.68,73.53,73.58,11100.0,66.2381,66.3552,66.2201,66.2651,11100.0
2014-10-23 11:20:00,73.61,73.62,73.32,73.32,15400.0,66.2921,66.3012,66.031,66.031,15400.0
2014-10-23 11:30:00,73.33,73.36,73.18,73.31,13900.0,66.04,66.067,65.9049,66.022,13900.0
2014-10-23 11:40:00,73.29,73.39,73.12,73.14,14100.0,66.004,66.094,65.8509,65.8689,14100.0
2014-10-23 11:50:00,73.17,73.26,73.15,73.18,10100.0,65.8959,65.9769,65.8779,65.9049,10100.0
2014-10-23 12:00:00,73.19,73.21,73.03,73.04,13300.0,65.9139,65.9319,65.7698,65.7788,13300.0
2014-10-23 12:10:00,73.03,73.04,72.95,72.96,8200.0,65.7698,65.7788,65.6978,65.7068,8200.0
2014-10-23 12:20:00,72.98,73.45,72.92,72.95,18400.0,65.7248,66.1481,65.6707,65.6978,18400.0
2014-10-23 12:30:00,72.96,72.96,72.92,72.95,12000.0,65.7068,65.7068,65.6707,65.6978,12000.0
2014-10-23 12:40:00,72.95,72.95,72.87,72.93,22400.0,65.6978,65.6978,65.6257,65.6798,22400.0
2014-10-23 12:50:00,72.95,72.99,72.81,72.83,17700.0,65.6978,65.7338,65.5717,65.5897,17700.0
2014-10-23 13:00:00,72.86,72.99,72.84,72.94,22200.0,65.6167,65.7338,65.5987,65.6888,22200.0
2014-10-23 13:10:00,72.93,73.16,72.93,73.13,11600.0,65.6798,65.8869,65.6798,65.8599,11600.0
2014-10-23 13:20:00,73.17,73.22,73.13,73.2,15800.0,65.8959,65.9409,65.8599,65.9229,15800.0
2014-10-23 13:30:00,73.2,73.21,73.13,73.17,21500.0,65.9229,65.9319,65.8599,65.8959,21500.0
2014-10-23 13:40:00,73.16,73.16,72.95,72.95,16000.0,65.8869,65.8869,65.6978,65.6978,16000.0
2014-10-23 13:50:00,72.92,72.92,72.84,72.9,14600.0,65.6707,65.6707,65.5987,65.6527,14600.0
2014-10-23 14:00:00,72.9,72.9,72.76,72.8,21400.0,65.6527,65.6527,65.5267,65.5627,21400.0
2014-10-23 14:10:00,72.81,73.02,72.81,73.02,8300.0,65.5717,65.7608,65.5717,65.7608,8300.0
2014-10-23 14:20:00,73.01,73.17,73.01,73.11,11500.0,65.7518,65.8959,65.7518,65.8419,11500.0
2014-10-23 14:30:00,73.11,73.13,73.0,73.03,12700.0,65.8419,65.8599,65.7428,65.7698,12700.0
2014-10-23 14:40:00,73.03,73.24,73.02,73.1,24300.0,65.7698,65.9589,65.7608,65.8329,24300.0
2014-10-23 14:50:00,73.12,73.13,72.86,73.0,15700.0,65.8509,65.8599,65.6167,65.7428,15700.0
2014-10-23 15:00:00,72.97,72.97,72.79,72.81,21300.0,65.7158,65.7158,65.5537,65.5717,21300.0
2014-10-23 15:10:00,72.84,72.85,72.69,72.79,19300.0,65.5987,65.6077,65.4636,65.5537,19300.0
2014-10-23 15:20:00,72.75,73.04,72.62,72.99,111100.0,65.5176,65.7788,65.4006,65.7338,111100.0
2014-10-23 15:30:00,73.0,73.06,72.94,72.99,40800.0,65.7428,65.7968,65.6888,65.7338,40800.0
2014-10-23 15:40:00,73.0,73.0,72.92,72.95,50100.0,65.7428,65.7428,65.6707,65.6978,50100.0
2014-10-23 15:50:00,72.96,72.99,72.76,72.78,107500.0,65.7068,65.7338,65.5267,65.5447,107500.0
2014-10-24 09:30:00,72.84,73.14,72.45,73.11,24300.0,65.5987,65.8689,65.2475,65.8419,24300.0
2014-10-24 09:40:00,73.04,73.18,72.75,72.77,11200.0,65.7788,65.9049,65.5176,65.5357,11200.0
2014-10-24 09:50:00,72.77,72.98,72.67,72.9,15500.0,65.5357,65.7248,65.4456,65.6527,15500.0
2014-10-24 10:00:00,72.86,72.97,72.67,72.77,16800.0,65.6167,65.7158,65.4456,65.5357,16800.0
2014-10-24 10:10:00,72.81,73.03,72.78,73.0,20900.0,65.5717,65.7698,65.5447,65.7428,20900.0
2014-10-24 10:20:00,73.01,73.03,72.66,72.67,29500.0,65.7518,65.7698,65.4366,65.4456,29500.0
2014-10-24 10:30:00,72.68,72.75,72.62,72.65,23900.0,65.4546,65.5176,65.4006,65.4276,23900.0
2014-10-24 10:40:00,72.67,72.79,72.63,72.68,16100.0,65.4456,65.5537,65.4096,65.4546,16100.0
2014-10-24 10:50:00,72.7,72.9,72.7,72.79,15500.0,65.4726,65.6527,65.4726,65.5537,15500.0
2014-10-24 11:00:00,72.82,72.96,72.79,72.85,25000.0,65.5807,65.7068,65.5537,65.6077,25000.0
2014-10-24 11:10:00,72.84,72.98,72.83,72.84,27300.0,65.5987,65.7248,65.5897,65.5987,27300.0
2014-10-24 11:20:00,72.86,72.99,72.85,72.98,24500.0,65.6167,65.7338,65.6077,65.7248,24500.0
2014-10-24 11:30:00,73.0,73.08,72.97,73.05,29500.0,65.7428,65.8148,65.7158,65.7878,29500.0
2014-10-24 11:40:00,73.04,73.19,72.97,73.19,17100.0,65.7788,65.9139,65.7158,65.9139,17100.0
2014-10-24 11:50:00,73.2,73.26,73.15,73.24,13000.0,65.9229,65.9769,65.8779,65.9589,13000.0
2014-10-24 12:00:00,73.25,73.25,73.1,73.15,17800.0,65.9679,65.9679,65.8329,65.8779,17800.0
2014-10-24 12:10:00,73.17,73.21,73.1,73.1,20800.0,65.8959,65.9319,65.8329,65.8329,20800.0
2014-10-24 12:20:00,73.1,73.2,73.08,73.13,11100.0,65.8329,65.9229,65.8148,65.8599,11100.0
2014-10-24 12:30:00,73.12,73.2,73.08,73.08,14200.0,65.8509,65.9229,65.8148,65.8148,14200.0
2014-10-24 12:40:00,73.1,73.22,73.1,73.13,14600.0,65.8329,65.9409,65.8329,65.8599,14600.0
2014-10-24 12:50:00,73.11,73.11,73.01,73.11,5900.0,65.8419,65.8419,65.7518,65.8419,5900.0
2014-10-24 13:00:00,73.14,73.2,73.12,73.19,7200.0,65.8689,65.9229,65.8509,65.9139,7200.0
2014-10-24 13:10:00,73.18,73.2,73.11,73.12,11600.0,65.9049,65.9229,65.8419,65.8509,11600.0
2014-10-24 13:20:00,73.15,73.19,73.15,73.19,7300.0,65.8779,65.9139,65.8779,65.9139,7300.0
2014-10-24 13:30:00,73.2,73.45,73.2,73.37,25900.0,65.9229,66.1481,65.9229,66.076,25900.0
2014-10-24 13:40:00,73.37,73.56,73.37,73.56,7800.0,66.076,66.2471,66.076,66.2471,7800.0
2014-10-24 13:50:00,73.56,73.6,73.47,73.49,10900.0,66.2471,66.2831,66.1661,66.1841,10900.0
2014-10-24 14:00:00,73.5,73.6,73.48,73.59,15700.0,66.1931,66.2831,66.1751,66.2741,15700.0
2014-10-24 14:10:00,73.6,73.66,73.56,73.66,7800.0,66.2831,66.3372,66.2471,66.3372,7800.0
2014-10-24 14:20:00,73.65,73.75,73.65,73.69,18400.0,66.3282,66.4182,66.3282,66.3642,18400.0
2014-10-24 14:30:00,73.69,73.95,73.69,73.95,18900.0,66.3642,66.5983,66.3642,66.5983,18900.0
2014-10-24 14:40:00,73.95,73.96,73.82,73.82,18300.0,66.5983,66.6074,66.4813,66.4813,18300.0
2014-10-24 14:50:00,73.82,73.82,73.57,73.66,19600.0,66.4813,66.4813,66.2561,66.3372,19600.0
2014-10-24 15:00:00,73.66,73.8,73.66,73.73,10700.0,66.3372,66.4633,66.3372,66.4002,10700.0
2014-10-24 15:10:00,73.73,73.78,73.67,73.75,14800.0,66.4002,66.4452,66.3462,66.4182,14800.0
2014-10-24 15:20:00,73.77,73.77,73.62,73.64,19300.0,66.4362,66.4362,66.3012,66.3192,19300.0
2014-10-24 15:30:00,73.65,73.76,73.65,73.75,16300.0,66.3282,66.4272,66.3282,66.4182,16300.0
2014-10-24 15:40:00,73.75,73.96,73.74,73.87,73500.0,66.4182,66.6074,66.4092,66.5263,73500.0
2014-10-24 15:50:00,73.87,73.9,73.83,73.86,55200.0,66.5263,66.5533,66.4903,66.5173,55200.0
2014-10-27 09:30:00,73.75,74.06,73.49,74.02,21200.0,66.4182,66.6974,66.1841,66.6614,21200.0
2014-10-27 09:40:00,73.93,74.33,73.77,73.77,12300.0,66.5803,66.9406,66.4362,66.4362,12300.0
2014-10-27 09:50:00,73.77,73.84,73.65,73.76,9300.0,66.4362,66.4993,66.3282,66.4272,9300.0
2014-10-27 10:00:00,73.78,73.83,73.55,73.69,8100.0,66.4452,66.4903,66.2381,66.3642,8100.0
2014-10-27 10:10:00,73.78,73.98,73.78,73.95,7600.0,66.4452,66.6254,66.4452,66.5983,7600.0
2014-10-27 10:20:00,73.97,74.06,73.89,74.03,11600.0,66.6164,66.6974,66.5443,66.6704,11600.0
2014-10-27 10:30:00,74.02,74.06,73.93,74.06,7600.0,66.6614,66.6974,66.5803,66.6974,7600.0
2014-10-27 10:40:00,74.06,74.32,74.06,74.21,17000.0,66.6974,66.9316,66.6974,66.8325,17000.0
2014-10-27 10:50:00,74.23,74.28,74.16,74.22,15400.0,66.8505,66.8955,66.7875,66.8415,15400.0
2014-10-27 11:00:00,74.22,74.41,74.15,74.4,13300.0,66.8415,67.0126,66.7785,67.0036,13300.0
2014-10-27 11:10:00,74.41,74.55,74.39,74.46,8600.0,67.0126,67.1387,66.9946,67.0576,8600.0
2014-10-27 11:20:00,74.45,74.49,74.39,74.49,7500.0,67.0486,67.0847,66.9946,67.0847,7500.0
2014-10-27 11:30:00,74.48,74.53,74.32,74.33,10100.0,67.0757,67.1207,66.9316,66.9406,10100.0
2014-10-27 11:40:00,74.35,74.39,74.3,74.36,8100.0,66.9586,66.9946,66.9136,66.9676,8100.0
2014-10-27 11:50:00,74.35,74.46,74.3,74.44,5500.0,66.9586,67.0576,66.9136,67.0396,5500.0
2014-10-27 12:00:00,74.44,74.58,74.41,74.55,7100.0,67.0396,67.1657,67.0126,67.1387,7100.0
2014-10-27 12:10:00,74.56,74.57,74.45,74.47,4600.0,67.1477,67.1567,67.0486,67.0667,4600.0
2014-10-27 12:20:00,74.48,74.55,74.46,74.53,7900.0,67.0757,67.1387,67.0576,67.1207,7900.0
2014-10-27 12:30:00,74.54,74.61,74.5,74.57,11300.0,67.1297,67.1927,67.0937,67.1567,11300.0
2014-10-27 12:40:00,74.57,74.65,74.55,74.57,6700.0,67.1567,67.2288,67.1387,67.1567,6700.0
2014-10-27 12:50:00,74.57,74.63,74.55,74.59,6900.0,67.1567,67.2107,67.1387,67.1747,6900.0
2014-10-27 13:00:00,74.6,74.67,74.58,74.64,10600.0,67.1837,67.2468,67.1657,67.2198,10600.0
2014-10-27 13:10:00,74.65,74.72,74.62,74.71,13400.0,67.2288,67.2918,67.2017,67.2828,13400.0
2014-10-27 13:20:00,74.7,74.72,74.66,74.67,8800.0,67.2738,67.2918,67.2378,67.2468,8800.0
2014-10-27 13:30:00,74.68,74.69,74.62,74.68,16400.0,67.2558,67.2648,67.2017,67.2558,16400.0
2014-10-27 13:40:00,74.69,74.77,74.67,74.74,13500.0,67.2648,67.3368,67.2468,67.3098,13500.0
2014-10-27 13:50:00,74.74,74.74,74.68,74.72,7900.0,67.3098,67.3098,67.2558,67.2918,7900.0
2014-10-27 14:00:00,74.74,74.74,74.65,74.69,8500.0,67.3098,67.3098,67.2288,67.2648,8500.0
2014-10-27 14:10:00,74.69,74.76,74.69,74.75,8100.0,67.2648,67.3278,67.2648,67.3188,8100.0
2014-10-27 14:20:00,74.75,74.77,74.65,74.7,6400.0,67.3188,67.3368,67.2288,67.2738,6400.0
2014-10-27 14:30:00,74.68,74.72,74.62,74.65,11000.0,67.2558,67.2918,67.2017,67.2288,11000.0
2014-10-27 14:40:00,74.65,74.66,74.63,74.66,4400.0,67.2288,67.2378,67.2107,67.2378,4400.0
2014-10-27 14:50:00,74.67,74.7,74.61,74.66,10600.0,67.2468,67.2738,67.1927,67.2378,10600.0
2014-10-27 15:00:00,74.67,74.73,74.65,74.65,8600.0,67.2468,67.3008,67.2288,67.2288,8600.0
2014-10-27 15:10:00,74.65,74.73,74.65,74.73,9600.0,67.2288,67.3008,67.2288,67.3008,9600.0
2014-10-27 15:20:00,74.74,74.74,74.65,74.65,9500.0,67.3098,67.3098,67.2288,67.2288,9500.0
2014-10-27 15:30:00,74.65,74.79,74.64,74.79,14500.0,67.2288,67.3548,67.2198,67.3548,14500.0
2014-10-27 15:40:00,74.78,74.84,74.76,74.81,33100.0,67.3458,67.3999,67.3278,67.3729,33100.0
2014-10-27 15:50:00,74.82,74.82,74.8,74.8,43700.0,67.3819,67.3819,67.3638,67.3638,43700.0
2014-10-28 09:30:00,75.21,75.41,75.2,75.27,7600.0,67.7331,67.9132,67.7241,67.7871,7600.0
2014-10-28 09:40:00,75.34,75.53,75.18,75.52,4900.0,67.8502,68.0213,67.7061,68.0123,4900.0
2014-10-28 09:50:00,75.52,75.72,75.34,75.45,5300.0,68.0123,68.1924,67.8502,67.9492,5300.0
2014-10-28 10:00:00,75.49,75.61,75.47,75.55,4900.0,67.9853,68.0933,67.9672,68.0393,4900.0
2014-10-28 10:10:00,75.56,75.56,75.38,75.38,6300.0,68.0483,68.0483,67.8862,67.8862,6300.0
2014-10-28 10:20:00,75.35,75.46,75.35,75.46,5100.0,67.8592,67.9582,67.8592,67.9582,5100.0
2014-10-28 10:30:00,75.44,75.44,75.26,75.3,6600.0,67.9402,67.9402,67.7781,67.8141,6600.0
2014-10-28 10:40:00,75.29,75.31,75.19,75.21,6500.0,67.8051,67.8231,67.7151,67.7331,6500.0
2014-10-28 10:50:00,75.22,75.27,75.12,75.23,3800.0,67.7421,67.7871,67.652,67.7511,3800.0
2014-10-28 11:00:00,75.22,75.26,75.14,75.2,6700.0,67.7421,67.7781,67.67,67.7241,6700.0
2014-10-28 11:10:00,75.21,75.29,75.16,75.22,8100.0,67.7331,67.8051,67.6881,67.7421,8100.0
2014-10-28 11:20:00,75.22,75.25,75.15,75.25,3500.0,67.7421,67.7691,67.6791,67.7691,3500.0
2014-10-28 11:30:00,75.24,75.31,75.22,75.31,3000.0,67.7601,67.8231,67.7421,67.8231,3000.0
2014-10-28 11:40:00,75.3,75.41,75.3,75.31,4300.0,67.8141,67.9132,67.8141,67.8231,4300.0
2014-10-28 11:50:00,75.29,75.29,75.22,75.26,7500.0,67.8051,67.8051,67.7421,67.7781,7500.0
2014-10-28 12:00:00,75.27,75.39,75.27,75.38,6700.0,67.7871,67.8952,67.7871,67.8862,6700.0
2014-10-28 12:10:00,75.38,75.41,75.38,75.39,3500.0,67.8862,67.9132,67.8862,67.8952,3500.0
2014-10-28 12:20:00,75.39,75.41,75.34,75.35,4300.0,67.8952,67.9132,67.8502,67.8592,4300.0
2014-10-28 12:30:00,75.35,75.42,75.34,75.34,2900.0,67.8592,67.9222,67.8502,67.8502,2900.0
2014-10-28 12:40:00,75.34,75.38,75.3,75.3,5100.0,67.8502,67.8862,67.8141,67.8141,5100.0
2014-10-28 12:50:00,75.28,75.28,75.25,75.28,2400.0,67.7961,67.7961,67.7691,67.7961,2400.0
2014-10-28 13:00:00,75.31,75.38,75.31,75.37,3900.0,67.8231,67.8862,67.8231,67.8772,3900.0
2014-10-28 13:10:00,75.37,75.37,75.28,75.29,6200.0,67.8772,67.8772,67.7961,67.8051,6200.0
2014-10-28 13:20:00,75.3,75.38,75.3,75.36,4200.0,67.8141,67.8862,67.8141,67.8682,4200.0
2014-10-28 13:30:00,75.35,75.35,75.3,75.32,3800.0,67.8592,67.8592,67.8141,67.8322,3800.0
2014-10-28 13:40:00,75.33,75.43,75.33,75.38,6000.0,67.8412,67.9312,67.8412,67.8862,6000.0
2014-10-28 13:50:00,75.41,75.41,75.33,75.39,4400.0,67.9132,67.9132,67.8412,67.8952,4400.0
2014-10-28 14:00:00,75.39,75.4,75.34,75.36,9500.0,67.8952,67.9042,67.8502,67.8682,9500.0
2014-10-28 14:10:00,75.36,75.39,75.34,75.36,3900.0,67.8682,67.8952,67.8502,67.8682,3900.0
2014-10-28 14:20:00,75.37,75.45,75.35,75.45,6300.0,67.8772,67.9492,67.8592,67.9492,6300.0
2014-10-28 14:30:00,75.46,75.49,75.43,75.43,5200.0,67.9582,67.9853,67.9312,67.9312,5200.0
2014-10-28 14:40:00,75.44,75.47,75.43,75.44,4400.0,67.9402,67.9672,67.9312,67.9402,4400.0
2014-10-28 14:50:00,75.45,75.45,75.4,75.44,6400.0,67.9492,67.9492,67.9042,67.9402,6400.0
2014-10-28 15:00:00,75.44,75.58,75.42,75.55,8200.0,67.9402,68.0663,67.9222,68.0393,8200.0
2014-10-28 15:10:00,75.55,75.58,75.49,75.56,8600.0,68.0393,68.0663,67.9853,68.0483,8600.0
2014-10-28 15:20:00,75.52,75.66,75.52,75.63,6600.0,68.0123,68.1384,68.0123,68.1113,6600.0
2014-10-28 15:30:00,75.65,75.75,75.62,75.72,14600.0,68.1293,68.2194,68.1023,68.1924,14600.0
2014-10-28 15:40:00,75.73,75.73,75.66,75.67,14400.0,68.2014,68.2014,68.1384,68.1474,14400.0
2014-10-28 15:50:00,75.69,75.74,75.67,75.72,40500.0,68.1654,68.2104,68.1474,68.1924,40500.0
2014-10-29 09:30:00,75.58,75.87,75.38,75.7,11100.0,68.0663,68.3275,67.8862,68.1744,11100.0
2014-10-29 09:40:00,75.73,75.86,75.67,75.85,9500.0,68.2014,68.3185,68.1474,68.3095,9500.0
2014-10-29 09:50:00,75.87,75.97,75.81,75.83,5500.0,68.3275,68.4175,68.2734,68.2915,5500.0
2014-10-29 10:00:00,75.84,75.84,75.67,75.69,8600.0,68.3005,68.3005,68.1474,68.1654,8600.0
2014-10-29 10:10:00,75.69,75.69,75.6,75.6,4000.0,68.1654,68.1654,68.0843,68.0843,4000.0
2014-10-29 10:20:00,75.6,75.67,75.58,75.64,4200.0,68.0843,68.1474,68.0663,68.1203,4200.0
2014-10-29 10:30:00,75.66,75.7,75.61,75.61,5000.0,68.1384,68.1744,68.0933,68.0933,5000.0
2014-10-29 10:40:00,75.61,75.61,75.46,75.47,5600.0,68.0933,68.0933,67.9582,67.9672,5600.0
2014-10-29 10:50:00,75.45,75.47,75.23,75.25,6700.0,67.9492,67.9672,67.7511,67.7691,6700.0
2014-10-29 11:00:00,75.24,75.24,75.13,75.17,6800.0,67.7601,67.7601,67.661,67.6971,6800.0
2014-10-29 11:10:00,75.16,75.18,75.02,75.1,12500.0,67.6881,67.7061,67.562,67.634,12500.0
2014-10-29 11:20:00,75.12,75.2,75.09,75.18,4200.0,67.652,67.7241,67.625,67.7061,4200.0
2014-10-29 11:30:00,75.21,75.22,75.04,75.11,13800.0,67.7331,67.7421,67.58,67.643,13800.0
2014-10-29 11:40:00,75.1,75.2,75.1,75.14,4200.0,67.634,67.7241,67.634,67.67,4200.0
2014-10-29 11:50:00,75.14,75.22,75.14,75.22,4000.0,67.67,67.7421,67.67,67.7421,4000.0
2014-10-29 12:00:00,75.22,75.22,75.03,75.09,5100.0,67.7421,67.7421,67.571,67.625,5100.0
2014-10-29 12:10:00,75.08,75.12,75.06,75.09,3400.0,67.616,67.652,67.598,67.625,3400.0
2014-10-29 12:20:00,75.11,75.11,74.97,74.97,4700.0,67.643,67.643,67.5169,67.5169,4700.0
2014-10-29 12:30:00,74.96,74.97,74.95,74.95,3200.0,67.5079,67.5169,67.4989,67.4989,3200.0
2014-10-29 12:40:00,74.95,74.97,74.93,74.95,4100.0,67.4989,67.5169,67.4809,67.4989,4100.0
2014-10-29 12:50:00,74.94,75.05,74.94,74.97,11200.0,67.4899,67.589,67.4899,67.5169,11200.0
2014-10-29 13:00:00,74.97,74.98,74.9,74.92,4000.0,67.5169,67.526,67.4539,67.4719,4000.0
2014-10-29 13:10:00,74.91,74.94,74.88,74.89,5400.0,67.4629,67.4899,67.4359,67.4449,5400.0
2014-10-29 13:20:00,74.89,74.93,74.89,74.93,3200.0,67.4449,67.4809,67.4449,67.4809,3200.0
2014-10-29 13:30:00,74.93,74.93,74.84,74.85,3800.0,67.4809,67.4809,67.3999,67.4089,3800.0
2014-10-29 13:40:00,74.85,74.86,74.78,74.84,3700.0,67.4089,67.4179,67.3458,67.3999,3700.0
2014-10-29 13:50:00,74.84,74.93,74.84,74.88,5100.0,67.3999,67.4809,67.3999,67.4359,5100.0
2014-10-29 14:00:00,74.86,74.89,74.57,74.69,12700.0,67.4179,67.4449,67.1567,67.2648,12700.0
2014-10-29 14:10:00,74.72,74.77,74.41,74.53,20500.0,67.2918,67.3368,67.0126,67.1207,20500.0
2014-10-29 14:20:00,74.52,74.76,74.52,74.75,7800.0,67.1117,67.3278,67.1117,67.3188,7800.0
2014-10-29 14:30:00,74.78,74.83,74.65,74.73,8200.0,67.3458,67.3909,67.2288,67.3008,8200.0
2014-10-29 14:40:00,74.72,74.81,74.62,74.62,5900.0,67.2918,67.3729,67.2017,67.2017,5900.0
2014-10-29 14:50:00,74.62,74.75,74.55,74.74,4800.0,67.2017,67.3188,67.1387,67.3098,4800.0
2014-10-29 15:00:00,74.74,74.74,74.53,74.55,12200.0,67.3098,67.3098,67.1207,67.1387,12200.0
2014-10-29 15:10:00,74.53,74.75,74.5,74.75,8800.0,67.1207,67.3188,67.0937,67.3188,8800.0
2014-10-29 15:20:00,74.76,74.76,74.68,74.75,13800.0,67.3278,67.3278,67.2558,67.3188,13800.0
2014-10-29 15:30:00,74.78,74.98,74.78,74.94,13400.0,67.3458,67.526,67.3458,67.4899,13400.0
2014-10-29 15:40:00,74.92,74.98,74.82,74.82,22400.0,67.4719,67.526,67.3819,67.3819,22400.0
2014-10-29 15:50:00,74.84,74.95,74.79,74.88,57800.0,67.3999,67.4989,67.3548,67.4359,57800.0
2014-10-30 09:30:00,74.5,75.0,74.34,74.94,7900.0,67.0937,67.544,66.9496,67.4899,7900.0
2014-10-30 09:40:00,74.95,75.11,74.84,75.04,13400.0,67.4989,67.643,67.3999,67.58,13400.0
2014-10-30 09:50:00,75.04,75.13,74.82,74.85,7900.0,67.58,67.661,67.3819,67.4089,7900.0
2014-10-30 10:00:00,74.76,74.81,74.57,74.72,8700.0,67.3278,67.3729,67.1567,67.2918,8700.0
2014-10-30 10:10:00,74.71,74.91,74.69,74.73,14800.0,67.2828,67.4629,67.2648,67.3008,14800.0
2014-10-30 10:20:00,74.7,74.85,74.69,74.83,9300.0,67.2738,67.4089,67.2648,67.3909,9300.0
2014-10-30 10:30:00,74.86,74.88,74.69,74.81,28600.0,67.4179,67.4359,67.2648,67.3729,28600.0
2014-10-30 10:40:00,74.79,74.83,74.69,74.78,14400.0,67.3548,67.3909,67.2648,67.3458,14400.0
2014-10-30 10:50:00,74.78,74.9,74.78,74.9,11500.0,67.3458,67.4539,67.3458,67.4539,11500.0
2014-10-30 11:00:00,74.9,74.95,74.85,74.93,5100.0,67.4539,67.4989,67.4089,67.4809,5100.0
2014-10-30 11:10:00,74.96,75.05,74.96,74.96,4100.0,67.5079,67.589,67.5079,67.5079,4100.0
2014-10-30 11:20:00,74.98,75.0,74.94,74.95,3700.0,67.526,67.544,67.4899,67.4989,3700.0
2014-10-30 11:30:00,74.93,75.06,74.93,74.98,3800.0,67.4809,67.598,67.4809,67.526,3800.0
2014-10-30 11:40:00,74.98,75.07,74.98,74.99,7200.0,67.526,67.607,67.526,67.535,7200.0
2014-10-30 11:50:00,75.0,75.14,75.0,75.14,7700.0,67.544,67.67,67.544,67.67,7700.0
2014-10-30 12:00:00,75.16,75.16,75.07,75.11,1900.0,67.6881,67.6881,67.607,67.643,1900.0
2014-10-30 12:10:00,75.17,75.17,75.11,75.15,3300.0,67.6971,67.6971,67.643,67.6791,3300.0
2014-10-30 12:20:00,75.22,75.22,75.17,75.17,3100.0,67.7421,67.7421,67.6971,67.6971,3100.0
2014-10-30 12:30:00,75.19,75.25,75.19,75.23,2400.0,67.7151,67.7691,67.7151,67.7511,2400.0
2014-10-30 12:40:00,75.23,75.26,75.21,75.25,2200.0,67.7511,67.7781,67.7331,67.7691,2200.0
2014-10-30 12:50:00,75.26,75.28,75.25,75.28,2100.0,67.7781,67.7961,67.7691,67.7961,2100.0
2014-10-30 13:00:00,75.28,75.31,75.27,75.27,3200.0,67.7961,67.8231,67.7871,67.7871,3200.0
2014-10-30 13:10:00,75.27,75.55,75.27,75.44,5100.0,67.7871,68.0393,67.7871,67.9402,5100.0
2014-10-30 13:20:00,75.44,75.55,75.44,75.54,3000.0,67.9402,68.0393,67.9402,68.0303,3000.0
2014-10-30 13:30:00,75.55,75.61,75.54,75.61,1200.0,68.0393,68.0933,68.0303,68.0933,1200.0
2014-10-30 13:40:00,75.64,75.69,75.58,75.6,2300.0,68.1203,68.1654,68.0663,68.0843,2300.0
2014-10-30 13:50:00,75.64,75.73,75.64,75.65,2300.0,68.1203,68.2014,68.1203,68.1293,2300.0
2014-10-30 14:00:00,75.7,75.8,75.68,75.78,2300.0,68.1744,68.2644,68.1564,68.2464,2300.0
2014-10-30 14:10:00,75.81,75.89,75.81,75.81,2800.0,68.2734,68.3455,68.2734,68.2734,2800.0
2014-10-30 14:20:00,75.74,75.74,75.68,75.69,1300.0,68.2104,68.2104,68.1564,68.1654,1300.0
2014-10-30 14:30:00,75.72,75.72,75.61,75.63,5000.0,68.1924,68.1924,68.0933,68.1113,5000.0
2014-10-30 14:40:00,75.64,75.7,75.57,75.57,3400.0,68.1203,68.1744,68.0573,68.0573,3400.0
2014-10-30 14:50:00,75.56,75.56,75.37,75.37,2800.0,68.0483,68.0483,67.8772,67.8772,2800.0
2014-10-30 15:00:00,75.4,75.42,75.38,75.4,2800.0,67.9042,67.9222,67.8862,67.9042,2800.0
2014-10-30 15:10:00,75.4,75.47,75.38,75.4,5500.0,67.9042,67.9672,67.8862,67.9042,5500.0
2014-10-30 15:20:00,75.41,75.42,75.3,75.3,5000.0,67.9132,67.9222,67.8141,67.8141,5000.0
2014-10-30 15:30:00,75.36,75.38,75.29,75.32,5400.0,67.8682,67.8862,67.8051,67.8322,5400.0
2014-10-30 15:40:00,75.33,75.45,75.29,75.38,21800.0,67.8412,67.9492,67.8051,67.8862,21800.0
2014-10-30 15:50:00,75.38,75.61,75.38,75.55,91500.0,67.8862,68.0933,67.8862,68.0393,91500.0
2014-10-31 09:30:00,76.62,76.68,76.22,76.56,15200.0,69.0029,69.0569,68.6427,68.9489,15200.0
2014-10-31 09:40:00,76.61,76.61,76.2,76.21,7700.0,68.9939,68.9939,68.6247,68.6337,7700.0
2014-10-31 09:50:00,76.26,76.49,76.25,76.34,5000.0,68.6787,68.8858,68.6697,68.7507,5000.0
2014-10-31 10:00:00,76.37,76.45,76.21,76.25,26000.0,68.7778,68.8498,68.6337,68.6697,26000.0
2014-10-31 10:10:00,76.2,76.47,76.17,76.4,5100.0,68.6247,68.8678,68.5976,68.8048,5100.0
2014-10-31 10:20:00,76.4,76.4,76.18,76.27,7500.0,68.8048,68.8048,68.6067,68.6877,7500.0
2014-10-31 10:30:00,76.26,76.33,75.95,76.03,26900.0,68.6787,68.7417,68.3995,68.4716,26900.0
2014-10-31 10:40:00,76.05,76.19,76.03,76.06,9700.0,68.4896,68.6157,68.4716,68.4986,9700.0
2014-10-31 10:50:00,76.06,76.15,76.04,76.06,6100.0,68.4986,68.5796,68.4806,68.4986,6100.0
2014-10-31 11:00:00,76.03,76.11,76.0,76.1,7800.0,68.4716,68.5436,68.4446,68.5346,7800.0
2014-10-31 11:10:00,76.1,76.13,76.04,76.05,4100.0,68.5346,68.5616,68.4806,68.4896,4100.0
2014-10-31 11:20:00,76.07,76.12,76.03,76.1,5500.0,68.5076,68.5526,68.4716,68.5346,5500.0
2014-10-31 11:30:00,76.09,76.1,75.96,75.97,4200.0,68.5256,68.5346,68.4085,68.4175,4200.0
2014-10-31 11:40:00,75.95,76.0,75.82,75.89,10500.0,68.3995,68.4446,68.2824,68.3455,10500.0
2014-10-31 11:50:00,75.86,75.86,75.76,75.76,6700.0,68.3185,68.3185,68.2284,68.2284,6700.0
2014-10-31 12:00:00,75.76,75.76,75.68,75.69,5800.0,68.2284,68.2284,68.1564,68.1654,5800.0
2014-10-31 12:10:00,75.71,75.71,75.65,75.66,5300.0,68.1834,68.1834,68.1293,68.1384,5300.0
2014-10-31 12:20:00,75.65,75.66,75.58,75.64,3700.0,68.1293,68.1384,68.0663,68.1203,3700.0
2014-10-31 12:30:00,75.65,75.71,75.65,75.67,2500.0,68.1293,68.1834,68.1293,68.1474,2500.0
2014-10-31 12:40:00,75.67,75.73,75.66,75.73,1200.0,68.1474,68.2014,68.1384,68.2014,1200.0
2014-10-31 12:50:00,75.73,75.81,75.73,75.8,11400.0,68.2014,68.2734,68.2014,68.2644,11400.0
2014-10-31 13:00:00,75.81,75.83,75.75,75.78,4200.0,68.2734,68.2915,68.2194,68.2464,4200.0
2014-10-31 13:10:00,75.79,75.84,75.78,75.83,2200.0,68.2554,68.3005,68.2464,68.2915,2200.0
2014-10-31 13:20:00,75.83,75.88,75.79,75.8,4800.0,68.2915,68.3365,68.2554,68.2644,4800.0
2014-10-31 13:30:00,75.81,75.86,75.79,75.86,2700.0,68.2734,68.3185,68.2554,68.3185,2700.0
2014-10-31 13:40:00,75.87,75.96,75.87,75.94,3600.0,68.3275,68.4085,68.3275,68.3905,3600.0
2014-10-31 13:50:00,75.85,75.85,75.66,75.66,3100.0,68.3095,68.3095,68.1384,68.1384,3100.0
2014-10-31 14:00:00,75.68,75.75,75.65,75.73,5100.0,68.1564,68.2194,68.1293,68.2014,5100.0
2014-10-31 14:10:00,75.76,75.85,75.76,75.84,4100.0,68.2284,68.3095,68.2284,68.3005,4100.0
2014-10-31 14:20:00,75.85,75.87,75.82,75.84,4400.0,68.3095,68.3275,68.2824,68.3005,4400.0
2014-10-31 14:30:00,75.85,75.85,75.81,75.82,3700.0,68.3095,68.3095,68.2734,68.2824,3700.0
2014-10-31 14:40:00,75.83,75.86,75.74,75.74,4600.0,68.2915,68.3185,68.2104,68.2104,4600.0
2014-10-31 14:50:00,75.75,75.77,75.58,75.61,16300.0,68.2194,68.2374,68.0663,68.0933,16300.0
2014-10-31 15:00:00,75.58,75.62,75.53,75.57,11700.0,68.0663,68.1023,68.0213,68.0573,11700.0
2014-10-31 15:10:00,75.55,75.56,75.37,75.54,22100.0,68.0393,68.0483,67.8772,68.0303,22100.0
2014-10-31 15:20:00,75.54,75.6,75.47,75.57,12200.0,68.0303,68.0843,67.9672,68.0573,12200.0
2014-10-31 15:30:00,75.57,75.61,75.56,75.6,13400.0,68.0573,68.0933,68.0483,68.0843,13400.0
2014-10-31 15:40:00,75.6,75.72,75.57,75.71,23100.0,68.0843,68.1924,68.0573,68.1834,23100.0
2014-10-31 15:50:00,75.71,75.74,75.67,75.7,42100.0,68.1834,68.2104,68.1474,68.1744,42100.0
2014-11-03 09:30:00,75.81,75.95,75.38,75.81,11300.0,68.2734,68.3995,67.8862,68.2734,11300.0
2014-11-03 09:40:00,75.67,75.8,75.53,75.67,7300.0,68.1474,68.2644,68.0213,68.1474,7300.0
2014-11-03 09:50:00,75.67,75.89,75.41,75.45,11400.0,68.1474,68.3455,67.9132,67.9492,11400.0
2014-11-03 10:00:00,75.43,75.7,75.43,75.65,11300.0,67.9312,68.1744,67.9312,68.1293,11300.0
2014-11-03 10:10:00,75.69,75.77,75.66,75.73,9100.0,68.1654,68.2374,68.1384,68.2014,9100.0
2014-11-03 10:20:00,75.72,75.77,75.6,75.7,4100.0,68.1924,68.2374,68.0843,68.1744,4100.0
2014-11-03 10:30:00,75.69,75.74,75.65,75.65,6600.0,68.1654,68.2104,68.1293,68.1293,6600.0
2014-11-03 10:40:00,75.62,75.62,75.39,75.39,6500.0,68.1023,68.1023,67.8952,67.8952,6500.0
2014-11-03 10:50:00,75.38,75.5,75.36,75.49,7300.0,67.8862,67.9943,67.8682,67.9853,7300.0
2014-11-03 11:00:00,75.51,75.51,75.42,75.47,9300.0,68.0033,68.0033,67.9222,67.9672,9300.0
2014-11-03 11:10:00,75.48,75.5,75.4,75.4,8400.0,67.9762,67.9943,67.9042,67.9042,8400.0
2014-11-03 11:20:00,75.41,75.5,75.37,75.47,5900.0,67.9132,67.9943,67.8772,67.9672,5900.0
2014-11-03 11:30:00,75.51,75.62,75.5,75.62,5700.0,68.0033,68.1023,67.9943,68.1023,5700.0
2014-11-03 11:40:00,75.6,75.69,75.59,75.66,3000.0,68.0843,68.1654,68.0753,68.1384,3000.0
2014-11-03 11:50:00,75.69,75.76,75.67,75.68,5300.0,68.1654,68.2284,68.1474,68.1564,5300.0
2014-11-03 12:00:00,75.68,75.73,75.63,75.73,5000.0,68.1564,68.2014,68.1113,68.2014,5000.0
2014-11-03 12:10:00,75.75,75.75,75.65,75.74,8000.0,68.2194,68.2194,68.1293,68.2104,8000.0
2014-11-03 12:20:00,75.74,75.8,75.7,75.8,6100.0,68.2104,68.2644,68.1744,68.2644,6100.0
2014-11-03 12:30:00,75.81,75.83,75.8,75.81,9200.0,68.2734,68.2915,68.2644,68.2734,9200.0
2014-11-03 12:40:00,75.79,75.89,75.79,75.87,4800.0,68.2554,68.3455,68.2554,68.3275,4800.0
2014-11-03 12:50:00,75.88,75.93,75.86,75.91,9300.0,68.3365,68.3815,68.3185,68.3635,9300.0
2014-11-03 13:00:00,75.92,75.94,75.87,75.94,6800.0,68.3725,68.3905,68.3275,68.3905,6800.0
2014-11-03 13:10:00,75.94,75.95,75.88,75.95,12600.0,68.3905,68.3995,68.3365,68.3995,12600.0
2014-11-03 13:20:00,75.97,76.12,75.94,76.11,14600.0,68.4175,68.5526,68.3905,68.5436,14600.0
2014-11-03 13:30:00,76.11,76.21,76.11,76.19,9500.0,68.5436,68.6337,68.5436,68.6157,9500.0
2014-11-03 13:40:00,76.19,76.21,76.14,76.17,6600.0,68.6157,68.6337,68.5706,68.5976,6600.0
2014-11-03 13:50:00,76.15,76.21,76.14,76.18,7100.0,68.5796,68.6337,68.5706,68.6067,7100.0
2014-11-03 14:00:00,76.17,76.19,76.11,76.13,7800.0,68.5976,68.6157,68.5436,68.5616,7800.0
2014-11-03 14:10:00,76.14,76.22,76.14,76.2,8500.0,68.5706,68.6427,68.5706,68.6247,8500.0
2014-11-03 14:20:00,76.2,76.2,76.15,76.17,9600.0,68.6247,68.6247,68.5796,68.5976,9600.0
2014-11-03 14:30:00,76.15,76.15,76.01,76.04,5600.0,68.5796,68.5796,68.4536,68.4806,5600.0
2014-11-03 14:40:00,76.05,76.05,75.99,76.01,7500.0,68.4896,68.4896,68.4355,68.4536,7500.0
2014-11-03 14:50:00,76.03,76.06,76.0,76.06,7600.0,68.4716,68.4986,68.4446,68.4986,7600.0
2014-11-03 15:00:00,76.04,76.08,76.02,76.07,6600.0,68.4806,68.5166,68.4626,68.5076,6600.0
2014-11-03 15:10:00,76.06,76.09,76.0,76.0,7900.0,68.4986,68.5256,68.4446,68.4446,7900.0
2014-11-03 15:20:00,76.0,76.03,75.85,75.88,12500.0,68.4446,68.4716,68.3095,68.3365,12500.0
2014-11-03 15:30:00,75.88,75.93,75.84,75.85,10100.0,68.3365,68.3815,68.3005,68.3095,10100.0
2014-11-03 15:40:00,75.86,75.89,75.8,75.82,15800.0,68.3185,68.3455,68.2644,68.2824,15800.0
2014-11-03 15:50:00,75.8,75.96,75.76,75.93,29500.0,68.2644,68.4085,68.2284,68.3815,29500.0
2014-11-04 09:30:00,75.86,76.08,75.5,75.5,12500.0,68.3185,68.5166,67.9943,67.9943,12500.0
2014-11-04 09:40:00,75.7,76.04,75.56,75.99,8600.0,68.1744,68.4806,68.0483,68.4355,8600.0
2014-11-04 09:50:00,75.97,75.99,75.72,75.74,5000.0,68.4175,68.4355,68.1924,68.2104,5000.0
2014-11-04 10:00:00,75.85,76.03,75.85,75.93,3100.0,68.3095,68.4716,68.3095,68.3815,3100.0
2014-11-04 10:10:00,75.97,76.01,75.87,75.87,3800.0,68.4175,68.4536,68.3275,68.3275,3800.0
2014-11-04 10:20:00,75.93,75.94,75.69,75.7,4400.0,68.3815,68.3905,68.1654,68.1744,4400.0
2014-11-04 10:30:00,75.7,75.74,75.62,75.72,5500.0,68.1744,68.2104,68.1023,68.1924,5500.0
2014-11-04 10:40:00,75.73,75.81,75.66,75.66,8900.0,68.2014,68.2734,68.1384,68.1384,8900.0
2014-11-04 10:50:00,75.66,75.71,75.54,75.54,9700.0,68.1384,68.1834,68.0303,68.0303,9700.0
2014-11-04 11:00:00,75.52,75.55,75.46,75.48,3700.0,68.0123,68.0393,67.9582,67.9762,3700.0
2014-11-04 11:10:00,75.5,75.63,75.5,75.62,3900.0,67.9943,68.1113,67.9943,68.1023,3900.0
2014-11-04 11:20:00,75.6,75.74,75.6,75.73,3000.0,68.0843,68.2104,68.0843,68.2014,3000.0
2014-11-04 11:30:00,75.73,75.77,75.68,75.7,4500.0,68.2014,68.2374,68.1564,68.1744,4500.0
2014-11-04 11:40:00,75.7,75.72,75.64,75.72,3500.0,68.1744,68.1924,68.1203,68.1924,3500.0
2014-11-04 11:50:00,75.71,75.72,75.61,75.61,9200.0,68.1834,68.1924,68.0933,68.0933,9200.0
2014-11-04 12:00:00,75.62,75.8,75.62,75.79,3000.0,68.1023,68.2644,68.1023,68.2554,3000.0
2014-11-04 12:10:00,75.81,75.85,75.81,75.85,2800.0,68.2734,68.3095,68.2734,68.3095,2800.0
2014-11-04 12:20:00,75.84,75.86,75.76,75.86,2700.0,68.3005,68.3185,68.2284,68.3185,2700.0
2014-11-04 12:30:00,75.86,75.88,75.85,75.85,2300.0,68.3185,68.3365,68.3095,68.3095,2300.0
2014-11-04 12:40:00,75.85,75.89,75.82,75.89,3100.0,68.3095,68.3455,68.2824,68.3455,3100.0
2014-11-04 12:50:00,75.89,75.89,75.8,75.8,2300.0,68.3455,68.3455,68.2644,68.2644,2300.0
2014-11-04 13:00:00,75.78,75.8,75.74,75.75,2000.0,68.2464,68.2644,68.2104,68.2194,2000.0
2014-11-04 13:10:00,75.76,75.79,75.7,75.7,3800.0,68.2284,68.2554,68.1744,68.1744,3800.0
2014-11-04 13:20:00,75.63,75.68,75.62,75.68,1900.0,68.1113,68.1564,68.1023,68.1564,1900.0
2014-11-04 13:30:00,75.67,75.67,75.57,75.62,3100.0,68.1474,68.1474,68.0573,68.1023,3100.0
2014-11-04 13:40:00,75.62,75.66,75.61,75.63,2000.0,68.1023,68.1384,68.0933,68.1113,2000.0
2014-11-04 13:50:00,75.66,75.8,75.66,75.73,4900.0,68.1384,68.2644,68.1384,68.2014,4900.0
2014-11-04 14:00:00,75.75,75.84,75.74,75.81,9300.0,68.2194,68.3005,68.2104,68.2734,9300.0
2014-11-04 14:10:00,75.83,75.87,75.76,75.77,4200.0,68.2915,68.3275,68.2284,68.2374,4200.0
2014-11-04 14:20:00,75.78,75.79,75.7,75.7,5100.0,68.2464,68.2554,68.1744,68.1744,5100.0
2014-11-04 14:30:00,75.7,75.75,75.69,75.73,3500.0,68.1744,68.2194,68.1654,68.2014,3500.0
2014-11-04 14:40:00,75.73,75.75,75.67,75.69,3500.0,68.2014,68.2194,68.1474,68.1654,3500.0
2014-11-04 14:50:00,75.68,75.76,75.68,75.75,4400.0,68.1564,68.2284,68.1564,68.2194,4400.0
2014-11-04 15:00:00,75.75,75.79,75.69,75.72,8300.0,68.2194,68.2554,68.1654,68.1924,8300.0
2014-11-04 15:10:00,75.73,75.74,75.71,75.73,4400.0,68.2014,68.2104,68.1834,68.2014,4400.0
2014-11-04 15:20:00,75.75,75.75,75.63,75.63,8000.0,68.2194,68.2194,68.1113,68.1113,8000.0
2014-11-04 15:30:00,75.64,75.66,75.56,75.56,9500.0,68.1203,68.1384,68.0483,68.0483,9500.0
2014-11-04 15:40:00,75.55,75.59,75.52,75.55,18600.0,68.0393,68.0753,68.0123,68.0393,18600.0
2014-11-04 15:50:00,75.56,75.58,75.49,75.55,48300.0,68.0483,68.0663,67.9853,68.0393,48300.0
2014-11-05 09:30:00,75.75,75.96,75.54,75.87,10000.0,68.2194,68.4085,68.0303,68.3275,10000.0
2014-11-05 09:40:00,75.83,75.88,75.7,75.7,5000.0,68.2915,68.3365,68.1744,68.1744,5000.0
2014-11-05 09:50:00,75.66,75.8,75.58,75.74,7400.0,68.1384,68.2644,68.0663,68.2104,7400.0
2014-11-05 10:00:00,75.76,75.9,75.75,75.9,9900.0,68.2284,68.3545,68.2194,68.3545,9900.0
2014-11-05 10:10:00,75.9,75.99,75.87,75.98,5400.0,68.3545,68.4355,68.3275,68.4265,5400.0
2014-11-05 10:20:00,75.97,75.99,75.86,75.86,8500.0,68.4175,68.4355,68.3185,68.3185,8500.0
2014-11-05 10:30:00,75.84,75.87,75.75,75.77,5800.0,68.3005,68.3275,68.2194,68.2374,5800.0
2014-11-05 10:40:00,75.79,75.83,75.73,75.77,7600.0,68.2554,68.2915,68.2014,68.2374,7600.0
2014-11-05 10:50:00,75.77,75.85,75.76,75.85,3200.0,68.2374,68.3095,68.2284,68.3095,3200.0
2014-11-05 11:00:00,75.88,75.97,75.86,75.96,6300.0,68.3365,68.4175,68.3185,68.4085,6300.0
2014-11-05 11:10:00,75.97,76.03,75.84,75.86,18900.0,68.4175,68.4716,68.3005,68.3185,18900.0
2014-11-05 11:20:00,75.85,75.98,75.75,75.96,28200.0,68.3095,68.4265,68.2194,68.4085,28200.0
2014-11-05 11:30:00,75.94,75.98,75.92,75.93,5000.0,68.3905,68.4265,68.3725,68.3815,5000.0
2014-11-05 11:40:00,75.95,76.02,75.94,76.02,3000.0,68.3995,68.4626,68.3905,68.4626,3000.0
2014-11-05 11:50:00,76.0,76.09,76.0,76.09,2900.0,68.4446,68.5256,68.4446,68.5256,2900.0
2014-11-05 12:00:00,76.08,76.16,76.05,76.16,3600.0,68.5166,68.5886,68.4896,68.5886,3600.0
2014-11-05 12:10:00,76.16,76.19,76.14,76.15,4600.0,68.5886,68.6157,68.5706,68.5796,4600.0
2014-11-05 12:20:00,76.16,76.2,76.15,76.16,5100.0,68.5886,68.6247,68.5796,68.5886,5100.0
2014-11-05 12:30:00,76.18,76.23,76.16,76.2,4700.0,68.6067,68.6517,68.5886,68.6247,4700.0
2014-11-05 12:40:00,76.2,76.23,76.19,76.2,3100.0,68.6247,68.6517,68.6157,68.6247,3100.0
2014-11-05 12:50:00,76.21,76.25,76.2,76.22,5400.0,68.6337,68.6697,68.6247,68.6427,5400.0
2014-11-05 13:00:00,76.23,76.27,76.23,76.24,8000.0,68.6517,68.6877,68.6517,68.6607,8000.0
2014-11-05 13:10:00,76.24,76.37,76.24,76.35,16600.0,68.6607,68.7778,68.6607,68.7598,16600.0
2014-11-05 13:20:00,76.36,76.41,76.34,76.38,9600.0,68.7688,68.8138,68.7507,68.7868,9600.0
2014-11-05 13:30:00,76.38,76.43,76.3,76.3,10500.0,68.7868,68.8318,68.7147,68.7147,10500.0
2014-11-05 13:40:00,76.31,76.31,76.24,76.29,8100.0,68.7237,68.7237,68.6607,68.7057,8100.0
2014-11-05 13:50:00,76.28,76.32,76.25,76.32,7600.0,68.6967,68.7327,68.6697,68.7327,7600.0
2014-11-05 14:00:00,76.31,76.4,76.3,76.4,9200.0,68.7237,68.8048,68.7147,68.8048,9200.0
2014-11-05 14:10:00,76.4,76.49,76.4,76.48,10000.0,68.8048,68.8858,68.8048,68.8768,10000.0
2014-11-05 14:20:00,76.47,76.5,76.44,76.46,7600.0,68.8678,68.8948,68.8408,68.8588,7600.0
2014-11-05 14:30:00,76.47,76.51,76.45,76.49,7800.0,68.8678,68.9038,68.8498,68.8858,7800.0
2014-11-05 14:40:00,76.49,76.53,76.48,76.5,8200.0,68.8858,68.9219,68.8768,68.8948,8200.0
2014-11-05 14:50:00,76.51,76.56,76.49,76.56,8200.0,68.9038,68.9489,68.8858,68.9489,8200.0
2014-11-05 15:00:00,76.55,76.6,76.48,76.52,8000.0,68.9399,68.9849,68.8768,68.9129,8000.0
2014-11-05 15:10:00,76.51,76.51,76.42,76.44,9500.0,68.9038,68.9038,68.8228,68.8408,9500.0
2014-11-05 15:20:00,76.44,76.48,76.38,76.45,10700.0,68.8408,68.8768,68.7868,68.8498,10700.0
2014-11-05 15:30:00,76.45,76.53,76.44,76.45,15500.0,68.8498,68.9219,68.8408,68.8498,15500.0
2014-11-05 15:40:00,76.45,76.51,76.43,76.5,21600.0,68.8498,68.9038,68.8318,68.8948,21600.0
2014-11-05 15:50:00,76.5,76.56,76.4,76.43,52500.0,68.8948,68.9489,68.8048,68.8318,52500.0
2014-11-06 09:30:00,76.69,76.75,76.45,76.62,14700.0,69.066,69.12,68.8498,69.0029,14700.0
2014-11-06 09:40:00,76.7,76.96,76.7,76.96,8200.0,69.075,69.3091,69.075,69.3091,8200.0
2014-11-06 09:50:00,76.97,76.98,76.75,76.97,9100.0,69.3181,69.3271,69.12,69.3181,9100.0
2014-11-06 10:00:00,76.98,76.99,76.87,76.98,11100.0,69.3271,69.3361,69.2281,69.3271,11100.0
2014-11-06 10:10:00,76.95,76.95,76.72,76.82,15800.0,69.3001,69.3001,69.093,69.183,15800.0
2014-11-06 10:20:00,76.82,76.95,76.81,76.92,7200.0,69.183,69.3001,69.174,69.2731,7200.0
2014-11-06 10:30:00,76.92,77.08,76.84,77.05,12700.0,69.2731,69.4172,69.201,69.3902,12700.0
2014-11-06 10:40:00,77.02,77.27,77.0,77.22,10300.0,69.3631,69.5883,69.3451,69.5433,10300.0
2014-11-06 10:50:00,77.2,77.25,77.1,77.2,11200.0,69.5253,69.5703,69.4352,69.5253,11200.0
2014-11-06 11:00:00,77.17,77.22,77.13,77.2,8000.0,69.4982,69.5433,69.4622,69.5253,8000.0
2014-11-06 11:10:00,77.2,77.41,77.2,77.4,15500.0,69.5253,69.7144,69.5253,69.7054,15500.0
2014-11-06 11:20:00,77.42,77.49,77.36,77.46,8500.0,69.7234,69.7864,69.6693,69.7594,8500.0
2014-11-06 11:30:00,77.45,77.49,77.41,77.46,5200.0,69.7504,69.7864,69.7144,69.7594,5200.0
2014-11-06 11:40:00,77.46,77.52,77.43,77.5,4000.0,69.7594,69.8134,69.7324,69.7954,4000.0
2014-11-06 11:50:00,77.46,77.54,77.42,77.54,4700.0,69.7594,69.8315,69.7234,69.8315,4700.0
2014-11-06 12:00:00,77.5,77.54,77.45,77.47,3100.0,69.7954,69.8315,69.7504,69.7684,3100.0
2014-11-06 12:10:00,77.44,77.55,77.44,77.5,5200.0,69.7414,69.8405,69.7414,69.7954,5200.0
2014-11-06 12:20:00,77.47,77.47,77.4,77.45,3100.0,69.7684,69.7684,69.7054,69.7504,3100.0
2014-11-06 12:30:00,77.44,77.45,77.39,77.41,4600.0,69.7414,69.7504,69.6964,69.7144,4600.0
2014-11-06 12:40:00,77.43,77.48,77.4,77.48,4400.0,69.7324,69.7774,69.7054,69.7774,4400.0
2014-11-06 12:50:00,77.45,77.46,77.4,77.43,4800.0,69.7504,69.7594,69.7054,69.7324,4800.0
2014-11-06 13:00:00,77.43,77.48,77.4,77.4,5900.0,69.7324,69.7774,69.7054,69.7054,5900.0
2014-11-06 13:10:00,77.41,77.48,77.4,77.48,5200.0,69.7144,69.7774,69.7054,69.7774,5200.0
2014-11-06 13:20:00,77.49,77.49,77.41,77.45,5100.0,69.7864,69.7864,69.7144,69.7504,5100.0
2014-11-06 13:30:00,77.43,77.45,77.4,77.43,4800.0,69.7324,69.7504,69.7054,69.7324,4800.0
2014-11-06 13:40:00,77.44,77.44,77.35,77.35,7200.0,69.7414,69.7414,69.6603,69.6603,7200.0
2014-11-06 13:50:00,77.36,77.38,77.35,77.37,4200.0,69.6693,69.6874,69.6603,69.6784,4200.0
2014-11-06 14:00:00,77.37,77.39,77.35,77.38,6000.0,69.6784,69.6964,69.6603,69.6874,6000.0
2014-11-06 14:10:00,77.36,77.38,77.35,77.38,4400.0,69.6693,69.6874,69.6603,69.6874,4400.0
2014-11-06 14:20:00,77.37,77.38,77.35,77.37,3900.0,69.6784,69.6874,69.6603,69.6784,3900.0
2014-11-06 14:30:00,77.37,77.37,77.35,77.36,7400.0,69.6784,69.6784,69.6603,69.6693,7400.0
2014-11-06 14:40:00,77.36,77.38,77.35,77.35,8000.0,69.6693,69.6874,69.6603,69.6603,8000.0
2014-11-06 14:50:00,77.35,77.39,77.35,77.37,8100.0,69.6603,69.6964,69.6603,69.6784,8100.0
2014-11-06 15:00:00,77.37,77.39,77.35,77.37,13700.0,69.6784,69.6964,69.6603,69.6784,13700.0
2014-11-06 15:10:00,77.36,77.38,77.35,77.38,7200.0,69.6693,69.6874,69.6603,69.6874,7200.0
2014-11-06 15:20:00,77.38,77.39,77.35,77.36,6200.0,69.6874,69.6964,69.6603,69.6693,6200.0
2014-11-06 15:30:00,77.36,77.43,77.35,77.4,21800.0,69.6693,69.7324,69.6603,69.7054,21800.0
2014-11-06 15:40:00,77.39,77.54,77.37,77.54,15900.0,69.6964,69.8315,69.6784,69.8315,15900.0
2014-11-06 15:50:00,77.54,77.55,77.4,77.51,45700.0,69.8315,69.8405,69.7054,69.8044,45700.0
2014-11-07 09:30:00,77.6,77.6,77.25,77.3,7300.0,69.8855,69.8855,69.5703,69.6153,7300.0
2014-11-07 09:40:00,77.29,77.37,77.18,77.37,25500.0,69.6063,69.6784,69.5072,69.6784,25500.0
2014-11-07 09:50:00,77.35,77.35,77.16,77.23,9900.0,69.6603,69.6603,69.4892,69.5523,9900.0
2014-11-07 10:00:00,77.18,77.26,77.11,77.25,23100.0,69.5072,69.5793,69.4442,69.5703,23100.0
2014-11-07 10:10:00,77.24,77.32,77.18,77.31,13700.0,69.5613,69.6333,69.5072,69.6243,13700.0
2014-11-07 10:20:00,77.31,77.33,77.23,77.24,8200.0,69.6243,69.6423,69.5523,69.5613,8200.0
2014-11-07 10:30:00,77.19,77.36,77.17,77.36,11600.0,69.5162,69.6693,69.4982,69.6693,11600.0
2014-11-07 10:40:00,77.34,77.41,77.28,77.4,6100.0,69.6513,69.7144,69.5973,69.7054,6100.0
2014-11-07 10:50:00,77.41,77.53,77.39,77.5,10500.0,69.7144,69.8224,69.6964,69.7954,10500.0
2014-11-07 11:00:00,77.55,77.55,77.42,77.42,6200.0,69.8405,69.8405,69.7234,69.7234,6200.0
2014-11-07 11:10:00,77.41,77.52,77.4,77.52,5000.0,69.7144,69.8134,69.7054,69.8134,5000.0
2014-11-07 11:20:00,77.5,77.56,77.5,77.53,5000.0,69.7954,69.8495,69.7954,69.8224,5000.0
2014-11-07 11:30:00,77.54,77.54,77.43,77.44,5200.0,69.8315,69.8315,69.7324,69.7414,5200.0
2014-11-07 11:40:00,77.43,77.44,77.38,77.38,3600.0,69.7324,69.7414,69.6874,69.6874,3600.0
2014-11-07 11:50:00,77.38,77.45,77.38,77.44,6900.0,69.6874,69.7504,69.6874,69.7414,6900.0
2014-11-07 12:00:00,77.45,77.45,77.41,77.43,7400.0,69.7504,69.7504,69.7144,69.7324,7400.0
2014-11-07 12:10:00,77.44,77.46,77.42,77.46,4300.0,69.7414,69.7594,69.7234,69.7594,4300.0
2014-11-07 12:20:00,77.47,77.48,77.45,77.47,2400.0,69.7684,69.7774,69.7504,69.7684,2400.0
2014-11-07 12:30:00,77.47,77.5,77.46,77.5,2500.0,69.7684,69.7954,69.7594,69.7954,2500.0
2014-11-07 12:40:00,77.51,77.52,77.49,77.51,4600.0,69.8044,69.8134,69.7864,69.8044,4600.0
2014-11-07 12:50:00,77.5,77.51,77.48,77.51,3200.0,69.7954,69.8044,69.7774,69.8044,3200.0
2014-11-07 13:00:00,77.51,77.57,77.51,77.57,4300.0,69.8044,69.8585,69.8044,69.8585,4300.0
2014-11-07 13:10:00,77.58,77.66,77.56,77.61,4100.0,69.8675,69.9395,69.8495,69.8945,4100.0
2014-11-07 13:20:00,77.62,77.68,77.6,77.64,2900.0,69.9035,69.9575,69.8855,69.9215,2900.0
2014-11-07 13:30:00,77.62,77.64,77.61,77.63,2300.0,69.9035,69.9215,69.8945,69.9125,2300.0
2014-11-07 13:40:00,77.61,77.64,77.6,77.64,3000.0,69.8945,69.9215,69.8855,69.9215,3000.0
2014-11-07 13:50:00,77.64,77.65,77.62,77.62,2800.0,69.9215,69.9305,69.9035,69.9035,2800.0
2014-11-07 14:00:00,77.62,77.64,77.62,77.62,3400.0,69.9035,69.9215,69.9035,69.9035,3400.0
2014-11-07 14:10:00,77.63,77.67,77.61,77.62,4600.0,69.9125,69.9485,69.8945,69.9035,4600.0
2014-11-07 14:20:00,77.61,77.63,77.58,77.58,3900.0,69.8945,69.9125,69.8675,69.8675,3900.0
2014-11-07 14:30:00,77.58,77.6,77.56,77.6,3600.0,69.8675,69.8855,69.8495,69.8855,3600.0
2014-11-07 14:40:00,77.63,77.65,77.61,77.63,3400.0,69.9125,69.9305,69.8945,69.9125,3400.0
2014-11-07 14:50:00,77.62,77.62,77.5,77.53,3200.0,69.9035,69.9035,69.7954,69.8224,3200.0
2014-11-07 15:00:00,77.55,77.6,77.53,77.53,9300.0,69.8405,69.8855,69.8224,69.8224,9300.0
2014-11-07 15:10:00,77.54,77.58,77.49,77.5,14700.0,69.8315,69.8675,69.7864,69.7954,14700.0
2014-11-07 15:20:00,77.49,77.57,77.46,77.55,11600.0,69.7864,69.8585,69.7594,69.8405,11600.0
2014-11-07 15:30:00,77.55,77.66,77.53,77.66,12500.0,69.8405,69.9395,69.8224,69.9395,12500.0
2014-11-07 15:40:00,77.67,77.74,77.65,77.71,22100.0,69.9485,70.0116,69.9305,69.9846,22100.0
2014-11-07 15:50:00,77.71,77.75,77.64,77.74,35000.0,69.9846,70.0206,69.9215,70.0116,35000.0
2014-11-10 09:30:00,77.67,77.87,77.64,77.83,6800.0,69.9485,70.1286,69.9215,70.0926,6800.0
2014-11-10 09:40:00,77.83,77.86,77.69,77.72,3300.0,70.0926,70.1196,69.9665,69.9936,3300.0
2014-11-10 09:50:00,77.74,77.85,77.72,77.85,7500.0,70.0116,70.1106,69.9936,70.1106,7500.0
2014-11-10 10:00:00,77.81,77.81,77.71,77.77,4800.0,70.0746,70.0746,69.9846,70.0386,4800.0
2014-11-10 10:10:00,77.75,77.75,77.67,77.69,2500.0,70.0206,70.0206,69.9485,69.9665,2500.0
2014-11-10 10:20:00,77.66,77.71,77.57,77.63,3000.0,69.9395,69.9846,69.8585,69.9125,3000.0
2014-11-10 10:30:00,77.64,77.71,77.64,77.69,7400.0,69.9215,69.9846,69.9215,69.9665,7400.0
2014-11-10 10:40:00,77.71,77.79,77.7,77.79,6500.0,69.9846,70.0566,69.9755,70.0566,6500.0
2014-11-10 10:50:00,77.83,77.85,77.83,77.84,2500.0,70.0926,70.1106,70.0926,70.1016,2500.0
2014-11-10 11:00:00,77.83,77.94,77.83,77.94,6000.0,70.0926,70.1917,70.0926,70.1917,6000.0
2014-11-10 11:10:00,77.92,77.92,77.88,77.88,2400.0,70.1737,70.1737,70.1377,70.1377,2400.0
2014-11-10 11:20:00,77.86,77.95,77.85,77.95,2400.0,70.1196,70.2007,70.1106,70.2007,2400.0
2014-11-10 11:30:00,77.96,77.99,77.95,77.98,6800.0,70.2097,70.2367,70.2007,70.2277,6800.0
2014-11-10 11:40:00,77.99,78.0,77.96,77.98,3300.0,70.2367,70.2457,70.2097,70.2277,3300.0
2014-11-10 11:50:00,77.98,77.98,77.92,77.93,2200.0,70.2277,70.2277,70.1737,70.1827,2200.0
2014-11-10 12:00:00,77.94,77.94,77.92,77.93,1500.0,70.1917,70.1917,70.1737,70.1827,1500.0
2014-11-10 12:10:00,77.92,77.93,77.87,77.87,2000.0,70.1737,70.1827,70.1286,70.1286,2000.0
2014-11-10 12:20:00,77.86,77.86,77.79,77.8,2800.0,70.1196,70.1196,70.0566,70.0656,2800.0
2014-11-10 12:30:00,77.81,77.85,77.8,77.81,3600.0,70.0746,70.1106,70.0656,70.0746,3600.0
2014-11-10 12:40:00,77.83,77.86,77.83,77.85,2900.0,70.0926,70.1196,70.0926,70.1106,2900.0
2014-11-10 12:50:00,77.84,77.84,77.77,77.8,3800.0,70.1016,70.1016,70.0386,70.0656,3800.0
2014-11-10 13:00:00,77.82,77.89,77.82,77.88,3900.0,70.0836,70.1467,70.0836,70.1377,3900.0
2014-11-10 13:10:00,77.88,77.9,77.84,77.86,3300.0,70.1377,70.1557,70.1016,70.1196,3300.0
2014-11-10 13:20:00,77.87,77.9,77.83,77.83,3900.0,70.1286,70.1557,70.0926,70.0926,3900.0
2014-11-10 13:30:00,77.84,77.91,77.84,77.89,3200.0,70.1016,70.1647,70.1016,70.1467,3200.0
2014-11-10 13:40:00,77.88,77.91,77.85,77.86,4300.0,70.1377,70.1647,70.1106,70.1196,4300.0
2014-11-10 13:50:00,77.88,77.89,77.84,77.89,3200.0,70.1377,70.1467,70.1016,70.1467,3200.0
2014-11-10 14:00:00,77.89,77.94,77.87,77.94,4200.0,70.1467,70.1917,70.1286,70.1917,4200.0
2014-11-10 14:10:00,77.95,77.96,77.93,77.96,3100.0,70.2007,70.2097,70.1827,70.2097,3100.0
2014-11-10 14:20:00,77.94,77.99,77.94,77.97,3200.0,70.1917,70.2367,70.1917,70.2187,3200.0
2014-11-10 14:30:00,77.97,77.97,77.93,77.96,7000.0,70.2187,70.2187,70.1827,70.2097,7000.0
2014-11-10 14:40:00,77.99,78.0,77.97,77.99,3800.0,70.2367,70.2457,70.2187,70.2367,3800.0
2014-11-10 14:50:00,77.99,78.06,77.98,78.04,13700.0,70.2367,70.2998,70.2277,70.2817,13700.0
2014-11-10 15:00:00,78.04,78.07,77.99,78.03,7300.0,70.2817,70.3088,70.2367,70.2727,7300.0
2014-11-10 15:10:00,78.02,78.07,78.01,78.06,5800.0,70.2637,70.3088,70.2547,70.2998,5800.0
2014-11-10 15:20:00,78.05,78.09,78.05,78.09,6000.0,70.2908,70.3268,70.2908,70.3268,6000.0
2014-11-10 15:30:00,78.09,78.17,78.04,78.17,9900.0,70.3268,70.3988,70.2817,70.3988,9900.0
2014-11-10 15:40:00,78.17,78.18,78.07,78.16,13000.0,70.3988,70.4078,70.3088,70.3898,13000.0
2014-11-10 15:50:00,78.16,78.27,78.15,78.26,23200.0,70.3898,70.4889,70.3808,70.4799,23200.0
2014-11-11 09:30:00,78.25,78.39,78.2,78.28,8900.0,70.4709,70.597,70.4258,70.4979,8900.0
2014-11-11 09:40:00,78.31,78.35,78.17,78.28,3200.0,70.5249,70.5609,70.3988,70.4979,3200.0
2014-11-11 09:50:00,78.29,78.32,78.18,78.22,4700.0,70.5069,70.5339,70.4078,70.4439,4700.0
2014-11-11 10:00:00,78.18,78.26,78.12,78.26,11600.0,70.4078,70.4799,70.3538,70.4799,11600.0
2014-11-11 10:10:00,78.25,78.29,78.19,78.29,7600.0,70.4709,70.5069,70.4168,70.5069,7600.0
2014-11-11 10:20:00,78.28,78.35,78.25,78.3,7700.0,70.4979,70.5609,70.4709,70.5159,7700.0
2014-11-11 10:30:00,78.31,78.4,78.31,78.39,5200.0,70.5249,70.606,70.5249,70.597,5200.0
2014-11-11 10:40:00,78.37,78.38,78.3,78.31,5900.0,70.5789,70.5879,70.5159,70.5249,5900.0
2014-11-11 10:50:00,78.32,78.4,78.27,78.28,10300.0,70.5339,70.606,70.4889,70.4979,10300.0
2014-11-11 11:00:00,78.28,78.28,78.21,78.25,6400.0,70.4979,70.4979,70.4348,70.4709,6400.0
2014-11-11 11:10:00,78.27,78.44,78.27,78.42,7300.0,70.4889,70.642,70.4889,70.624,7300.0
2014-11-11 11:20:00,78.44,78.44,78.39,78.39,6900.0,70.642,70.642,70.597,70.597,6900.0
2014-11-11 11:30:00,78.4,78.56,78.37,78.55,33000.0,70.606,70.7501,70.5789,70.741,33000.0
2014-11-11 11:40:00,78.56,78.65,78.56,78.65,6500.0,70.7501,70.8311,70.7501,70.8311,6500.0
2014-11-11 11:50:00,78.63,78.63,78.56,78.56,5800.0,70.8131,70.8131,70.7501,70.7501,5800.0
2014-11-11 12:00:00,78.56,78.56,78.39,78.39,4700.0,70.7501,70.7501,70.597,70.597,4700.0
2014-11-11 12:10:00,78.38,78.4,78.28,78.32,4800.0,70.5879,70.606,70.4979,70.5339,4800.0
2014-11-11 12:20:00,78.32,78.37,78.31,78.31,4100.0,70.5339,70.5789,70.5249,70.5249,4100.0
2014-11-11 12:30:00,78.3,78.35,78.3,78.34,5800.0,70.5159,70.5609,70.5159,70.5519,5800.0
2014-11-11 12:40:00,78.34,78.36,78.29,78.29,6000.0,70.5519,70.5699,70.5069,70.5069,6000.0
2014-11-11 12:50:00,78.3,78.31,78.16,78.18,4600.0,70.5159,70.5249,70.3898,70.4078,4600.0
2014-11-11 13:00:00,78.18,78.23,78.17,78.18,4300.0,70.4078,70.4529,70.3988,70.4078,4300.0
2014-11-11 13:10:00,78.2,78.2,78.07,78.11,2400.0,70.4258,70.4258,70.3088,70.3448,2400.0
2014-11-11 13:20:00,78.11,78.14,78.08,78.09,6900.0,70.3448,70.3718,70.3178,70.3268,6900.0
2014-11-11 13:30:00,78.11,78.11,78.09,78.09,2600.0,70.3448,70.3448,70.3268,70.3268,2600.0
2014-11-11 13:40:00,78.08,78.09,78.04,78.05,11800.0,70.3178,70.3268,70.2817,70.2908,11800.0
2014-11-11 13:50:00,78.05,78.09,78.04,78.09,3300.0,70.2908,70.3268,70.2817,70.3268,3300.0
2014-11-11 14:00:00,78.1,78.1,78.01,78.02,6000.0,70.3358,70.3358,70.2547,70.2637,6000.0
2014-11-11 14:10:00,78.01,78.06,77.98,78.05,3900.0,70.2547,70.2998,70.2277,70.2908,3900.0
2014-11-11 14:20:00,78.06,78.09,78.05,78.05,4000.0,70.2998,70.3268,70.2908,70.2908,4000.0
2014-11-11 14:30:00,78.07,78.07,78.04,78.06,4800.0,70.3088,70.3088,70.2817,70.2998,4800.0
2014-11-11 14:40:00,78.06,78.14,78.06,78.13,6300.0,70.2998,70.3718,70.2998,70.3628,6300.0
2014-11-11 14:50:00,78.12,78.18,78.1,78.18,5400.0,70.3538,70.4078,70.3358,70.4078,5400.0
2014-11-11 15:00:00,78.18,78.21,78.12,78.21,5300.0,70.4078,70.4348,70.3538,70.4348,5300.0
2014-11-11 15:10:00,78.21,78.22,78.18,78.18,5700.0,70.4348,70.4439,70.4078,70.4078,5700.0
2014-11-11 15:20:00,78.18,78.19,78.14,78.19,8700.0,70.4078,70.4168,70.3718,70.4168,8700.0
2014-11-11 15:30:00,78.18,78.22,78.17,78.22,9400.0,70.4078,70.4439,70.3988,70.4439,9400.0
2014-11-11 15:40:00,78.21,78.3,78.2,78.21,13800.0,70.4348,70.5159,70.4258,70.4348,13800.0
2014-11-11 15:50:00,78.2,78.25,78.16,78.24,28900.0,70.4258,70.4709,70.3898,70.4619,28900.0
2014-11-12 09:30:00,78.07,78.14,77.88,78.04,5200.0,70.3088,70.3718,70.1377,70.2817,5200.0
2014-11-12 09:40:00,78.04,78.27,77.96,78.08,2500.0,70.2817,70.4889,70.2097,70.3178,2500.0
2014-11-12 09:50:00,78.07,78.11,77.89,77.9,5200.0,70.3088,70.3448,70.1467,70.1557,5200.0
2014-11-12 10:00:00,77.9,78.02,77.88,77.98,6500.0,70.1557,70.2637,70.1377,70.2277,6500.0
2014-11-12 10:10:00,77.96,78.07,77.96,78.07,4300.0,70.2097,70.3088,70.2097,70.3088,4300.0
2014-11-12 10:20:00,78.08,78.19,78.05,78.05,13500.0,70.3178,70.4168,70.2908,70.2908,13500.0
2014-11-12 10:30:00,78.01,78.14,78.01,78.14,4100.0,70.2547,70.3718,70.2547,70.3718,4100.0
2014-11-12 10:40:00,78.14,78.18,78.09,78.17,4000.0,70.3718,70.4078,70.3268,70.3988,4000.0
2014-11-12 10:50:00,78.18,78.25,78.1,78.1,4200.0,70.4078,70.4709,70.3358,70.3358,4200.0
2014-11-12 11:00:00,78.1,78.2,78.07,78.2,4400.0,70.3358,70.4258,70.3088,70.4258,4400.0
2014-11-12 11:10:00,78.17,78.17,78.06,78.08,9000.0,70.3988,70.3988,70.2998,70.3178,9000.0
2014-11-12 11:20:00,78.1,78.29,78.09,78.23,4100.0,70.3358,70.5069,70.3268,70.4529,4100.0
2014-11-12 11:30:00,78.23,78.41,78.23,78.41,5600.0,70.4529,70.615,70.4529,70.615,5600.0
2014-11-12 11:40:00,78.41,78.52,78.4,78.46,6900.0,70.615,70.714,70.606,70.66,6900.0
2014-11-12 11:50:00,78.46,78.52,78.45,78.48,6000.0,70.66,70.714,70.651,70.678,6000.0
2014-11-12 12:00:00,78.46,78.56,78.46,78.55,3700.0,70.66,70.7501,70.66,70.741,3700.0
2014-11-12 12:10:00,78.55,78.55,78.44,78.47,3300.0,70.741,70.741,70.642,70.669,3300.0
2014-11-12 12:20:00,78.48,78.52,78.48,78.49,4100.0,70.678,70.714,70.678,70.687,4100.0
2014-11-12 12:30:00,78.48,78.48,78.37,78.37,3800.0,70.678,70.678,70.5789,70.5789,3800.0
2014-11-12 12:40:00,78.37,78.37,78.36,78.36,2200.0,70.5789,70.5789,70.5699,70.5699,2200.0
2014-11-12 12:50:00,78.35,78.52,78.35,78.5,4700.0,70.5609,70.714,70.5609,70.696,4700.0
2014-11-12 13:00:00,78.5,78.51,78.43,78.43,3000.0,70.696,70.705,70.633,70.633,3000.0
2014-11-12 13:10:00,78.43,78.49,78.43,78.49,2500.0,70.633,70.687,70.633,70.687,2500.0
2014-11-12 13:20:00,78.49,78.59,78.47,78.59,3500.0,70.687,70.7771,70.669,70.7771,3500.0
2014-11-12 13:30:00,78.59,78.63,78.58,78.58,3900.0,70.7771,70.8131,70.7681,70.7681,3900.0
2014-11-12 13:40:00,78.59,78.63,78.58,78.59,4500.0,70.7771,70.8131,70.7681,70.7771,4500.0
2014-11-12 13:50:00,78.58,78.61,78.58,78.59,5700.0,70.7681,70.7951,70.7681,70.7771,5700.0
2014-11-12 14:00:00,78.58,78.6,78.56,78.6,4200.0,70.7681,70.7861,70.7501,70.7861,4200.0
2014-11-12 14:10:00,78.59,78.68,78.59,78.68,4300.0,70.7771,70.8581,70.7771,70.8581,4300.0
2014-11-12 14:20:00,78.66,78.67,78.62,78.64,4700.0,70.8401,70.8491,70.8041,70.8221,4700.0
2014-11-12 14:30:00,78.64,78.65,78.59,78.64,5200.0,70.8221,70.8311,70.7771,70.8221,5200.0
2014-11-12 14:40:00,78.65,78.66,78.57,78.58,6000.0,70.8311,70.8401,70.7591,70.7681,6000.0
2014-11-12 14:50:00,78.58,78.58,78.49,78.5,5100.0,70.7681,70.7681,70.687,70.696,5100.0
2014-11-12 15:00:00,78.5,78.5,78.43,78.5,10600.0,70.696,70.696,70.633,70.696,10600.0
2014-11-12 15:10:00,78.51,78.51,78.46,78.51,5600.0,70.705,70.705,70.66,70.705,5600.0
2014-11-12 15:20:00,78.51,78.6,78.51,78.6,9600.0,70.705,70.7861,70.705,70.7861,9600.0
2014-11-12 15:30:00,78.61,78.73,78.59,78.72,12800.0,70.7951,70.9032,70.7771,70.8941,12800.0
2014-11-12 15:40:00,78.72,78.79,78.71,78.79,25800.0,70.8941,70.9572,70.8851,70.9572,25800.0
2014-11-12 15:50:00,78.78,78.78,78.63,78.65,52800.0,70.9482,70.9482,70.8131,70.8311,52800.0
2014-11-13 09:30:00,78.65,78.8,78.46,78.8,8200.0,70.8311,70.9662,70.66,70.9662,8200.0
2014-11-13 09:40:00,78.9,78.96,78.69,78.69,4700.0,71.0563,71.1103,70.8671,70.8671,4700.0
2014-11-13 09:50:00,78.71,78.71,78.58,78.66,2900.0,70.8851,70.8851,70.7681,70.8401,2900.0
2014-11-13 10:00:00,78.66,78.69,78.49,78.51,4600.0,70.8401,70.8671,70.687,70.705,4600.0
2014-11-13 10:10:00,78.47,78.6,78.45,78.56,3300.0,70.669,70.7861,70.651,70.7501,3300.0
2014-11-13 10:20:00,78.54,78.63,78.54,78.6,3300.0,70.732,70.8131,70.732,70.7861,3300.0
2014-11-13 10:30:00,78.64,78.68,78.63,78.63,2800.0,70.8221,70.8581,70.8131,70.8131,2800.0
2014-11-13 10:40:00,78.64,78.65,78.54,78.54,3600.0,70.8221,70.8311,70.732,70.732,3600.0
2014-11-13 10:50:00,78.57,78.58,78.51,78.53,3500.0,70.7591,70.7681,70.705,70.723,3500.0
2014-11-13 11:00:00,78.55,78.55,78.37,78.4,8100.0,70.741,70.741,70.5789,70.606,8100.0
2014-11-13 11:10:00,78.35,78.41,78.31,78.37,4900.0,70.5609,70.615,70.5249,70.5789,4900.0
2014-11-13 11:20:00,78.37,78.38,78.34,78.36,2200.0,70.5789,70.5879,70.5519,70.5699,2200.0
2014-11-13 11:30:00,78.34,78.34,78.19,78.19,3600.0,70.5519,70.5519,70.4168,70.4168,3600.0
2014-11-13 11:40:00,78.17,78.28,78.15,78.28,3600.0,70.3988,70.4979,70.3808,70.4979,3600.0
2014-11-13 11:50:00,78.28,78.3,78.21,78.21,3000.0,70.4979,70.5159,70.4348,70.4348,3000.0
2014-11-13 12:00:00,78.19,78.2,78.11,78.2,1700.0,70.4168,70.4258,70.3448,70.4258,1700.0
2014-11-13 12:10:00,78.21,78.28,78.18,78.27,2300.0,70.4348,70.4979,70.4078,70.4889,2300.0
2014-11-13 12:20:00,78.29,78.36,78.27,78.36,1700.0,70.5069,70.5699,70.4889,70.5699,1700.0
2014-11-13 12:30:00,78.34,78.34,78.27,78.29,2800.0,70.5519,70.5519,70.4889,70.5069,2800.0
2014-11-13 12:40:00,78.28,78.3,78.23,78.26,2800.0,70.4979,70.5159,70.4529,70.4799,2800.0
2014-11-13 12:50:00,78.29,78.29,78.24,78.25,3700.0,70.5069,70.5069,70.4619,70.4709,3700.0
2014-11-13 13:00:00,78.25,78.26,78.09,78.12,3400.0,70.4709,70.4799,70.3268,70.3538,3400.0
2014-11-13 13:10:00,78.13,78.15,78.13,78.15,1200.0,70.3628,70.3808,70.3628,70.3808,1200.0
2014-11-13 13:20:00,78.15,78.15,78.05,78.08,4400.0,70.3808,70.3808,70.2908,70.3178,4400.0
2014-11-13 13:30:00,78.08,78.08,78.01,78.02,7600.0,70.3178,70.3178,70.2547,70.2637,7600.0
2014-11-13 13:40:00,78.04,78.11,78.04,78.11,1600.0,70.2817,70.3448,70.2817,70.3448,1600.0
2014-11-13 13:50:00,78.14,78.23,78.12,78.23,2500.0,70.3718,70.4529,70.3538,70.4529,2500.0
2014-11-13 14:00:00,78.24,78.34,78.24,78.33,5000.0,70.4619,70.5519,70.4619,70.5429,5000.0
2014-11-13 14:10:00,78.33,78.35,78.23,78.28,8100.0,70.5429,70.5609,70.4529,70.4979,8100.0
2014-11-13 14:20:00,78.28,78.29,78.21,78.26,5500.0,70.4979,70.5069,70.4348,70.4799,5500.0
2014-11-13 14:30:00,78.26,78.29,78.21,78.22,4500.0,70.4799,70.5069,70.4348,70.4439,4500.0
2014-11-13 14:40:00,78.21,78.28,78.2,78.24,5000.0,70.4348,70.4979,70.4258,70.4619,5000.0
2014-11-13 14:50:00,78.25,78.25,78.2,78.2,3500.0,70.4709,70.4709,70.4258,70.4258,3500.0
2014-11-13 15:00:00,78.22,78.39,78.21,78.39,5900.0,70.4439,70.597,70.4348,70.597,5900.0
2014-11-13 15:10:00,78.39,78.39,78.36,78.39,4800.0,70.597,70.597,70.5699,70.597,4800.0
2014-11-13 15:20:00,78.4,78.5,78.39,78.4,9100.0,70.606,70.696,70.597,70.606,9100.0
2014-11-13 15:30:00,78.4,78.53,78.39,78.47,8300.0,70.606,70.723,70.597,70.669,8300.0
2014-11-13 15:40:00,78.46,78.6,78.45,78.49,21400.0,70.66,70.7861,70.651,70.687,21400.0
2014-11-13 15:50:00,78.49,78.51,78.28,78.33,60500.0,70.687,70.705,70.4979,70.5429,60500.0
2014-11-14 09:30:00,78.42,78.44,78.09,78.37,8500.0,70.624,70.642,70.3268,70.5789,8500.0
2014-11-14 09:40:00,78.53,78.59,78.2,78.2,2500.0,70.723,70.7771,70.4258,70.4258,2500.0
2014-11-14 09:50:00,78.29,78.31,78.2,78.29,1900.0,70.5069,70.5249,70.4258,70.5069,1900.0
2014-11-14 10:00:00,78.28,78.28,78.19,78.25,3300.0,70.4979,70.4979,70.4168,70.4709,3300.0
2014-11-14 10:10:00,78.32,78.35,78.22,78.24,3900.0,70.5339,70.5609,70.4439,70.4619,3900.0
2014-11-14 10:20:00,78.24,78.27,78.16,78.18,3100.0,70.4619,70.4889,70.3898,70.4078,3100.0
2014-11-14 10:30:00,78.22,78.26,78.16,78.24,6900.0,70.4439,70.4799,70.3898,70.4619,6900.0
2014-11-14 10:40:00,78.24,78.35,78.21,78.35,4500.0,70.4619,70.5609,70.4348,70.5609,4500.0
2014-11-14 10:50:00,78.35,78.37,78.34,78.35,1700.0,70.5609,70.5789,70.5519,70.5609,1700.0
2014-11-14 11:00:00,78.33,78.37,78.31,78.34,4400.0,70.5429,70.5789,70.5249,70.5519,4400.0
2014-11-14 11:10:00,78.37,78.39,78.28,78.32,1300.0,70.5789,70.597,70.4979,70.5339,1300.0
2014-11-14 11:20:00,78.34,78.4,78.33,78.37,2800.0,70.5519,70.606,70.5429,70.5789,2800.0
2014-11-14 11:30:00,78.36,78.38,78.31,78.36,2100.0,70.5699,70.5879,70.5249,70.5699,2100.0
2014-11-14 11:40:00,78.34,78.34,78.19,78.2,2300.0,70.5519,70.5519,70.4168,70.4258,2300.0
2014-11-14 11:50:00,78.19,78.21,78.13,78.15,3300.0,70.4168,70.4348,70.3628,70.3808,3300.0
2014-11-14 12:00:00,78.12,78.16,78.05,78.09,6800.0,70.3538,70.3898,70.2908,70.3268,6800.0
2014-11-14 12:10:00,78.05,78.09,78.01,78.01,1900.0,70.2908,70.3268,70.2547,70.2547,1900.0
2014-11-14 12:20:00,78.01,78.06,77.96,78.02,4700.0,70.2547,70.2998,70.2097,70.2637,4700.0
2014-11-14 12:30:00,78.06,78.12,78.05,78.11,1500.0,70.2998,70.3538,70.2908,70.3448,1500.0
2014-11-14 12:40:00,78.15,78.15,77.99,77.99,3000.0,70.3808,70.3808,70.2367,70.2367,3000.0
2014-11-14 12:50:00,78.0,78.04,78.0,78.01,1700.0,70.2457,70.2817,70.2457,70.2547,1700.0
2014-11-14 13:00:00,77.98,78.01,77.96,77.98,2500.0,70.2277,70.2547,70.2097,70.2277,2500.0
2014-11-14 13:10:00,77.98,77.99,77.94,77.96,3300.0,70.2277,70.2367,70.1917,70.2097,3300.0
2014-11-14 13:20:00,77.97,77.97,77.87,77.87,3200.0,70.2187,70.2187,70.1286,70.1286,3200.0
2014-11-14 13:30:00,77.88,77.91,77.84,77.85,3700.0,70.1377,70.1647,70.1016,70.1106,3700.0
2014-11-14 13:40:00,77.86,77.87,77.81,77.82,4400.0,70.1196,70.1286,70.0746,70.0836,4400.0
2014-11-14 13:50:00,77.83,77.84,77.73,77.75,3600.0,70.0926,70.1016,70.0026,70.0206,3600.0
2014-11-14 14:00:00,77.73,77.83,77.72,77.83,5400.0,70.0026,70.0926,69.9936,70.0926,5400.0
2014-11-14 14:10:00,77.83,77.9,77.83,77.86,3900.0,70.0926,70.1557,70.0926,70.1196,3900.0
2014-11-14 14:20:00,77.87,77.88,77.79,77.87,5100.0,70.1286,70.1377,70.0566,70.1286,5100.0
2014-11-14 14:30:00,77.87,77.97,77.87,77.97,12400.0,70.1286,70.2187,70.1286,70.2187,12400.0
2014-11-14 14:40:00,77.95,77.95,77.91,77.94,8600.0,70.2007,70.2007,70.1647,70.1917,8600.0
2014-11-14 14:50:00,77.95,77.97,77.92,77.96,4300.0,70.2007,70.2187,70.1737,70.2097,4300.0
2014-11-14 15:00:00,77.98,78.03,77.97,78.03,6800.0,70.2277,70.2727,70.2187,70.2727,6800.0
2014-11-14 15:10:00,78.03,78.06,78.01,78.03,7300.0,70.2727,70.2998,70.2547,70.2727,7300.0
2014-11-14 15:20:00,78.04,78.06,78.02,78.04,7900.0,70.2817,70.2998,70.2637,70.2817,7900.0
2014-11-14 15:30:00,78.04,78.1,78.04,78.07,11000.0,70.2817,70.3358,70.2817,70.3088,11000.0
2014-11-14 15:40:00,78.06,78.14,78.05,78.14,15200.0,70.2998,70.3718,70.2908,70.3718,15200.0
2014-11-14 15:50:00,78.14,78.23,78.08,78.22,30000.0,70.3718,70.4529,70.3178,70.4439,30000.0
2014-11-17 09:30:00,77.92,78.0,77.65,77.84,14100.0,70.1737,70.2457,69.9305,70.1016,14100.0
2014-11-17 09:40:00,77.85,77.91,77.74,77.89,10800.0,70.1106,70.1647,70.0116,70.1467,10800.0
2014-11-17 09:50:00,77.91,78.04,77.87,78.01,4900.0,70.1647,70.2817,70.1286,70.2547,4900.0
2014-11-17 10:00:00,78.07,78.11,77.79,77.85,6700.0,70.3088,70.3448,70.0566,70.1106,6700.0
2014-11-17 10:10:00,77.8,78.04,77.8,78.04,2400.0,70.0656,70.2817,70.0656,70.2817,2400.0
2014-11-17 10:20:00,78.1,78.17,78.04,78.09,4000.0,70.3358,70.3988,70.2817,70.3268,4000.0
2014-11-17 10:30:00,78.09,78.1,77.99,78.03,3600.0,70.3268,70.3358,70.2367,70.2727,3600.0
2014-11-17 10:40:00,78.03,78.15,78.02,78.14,4000.0,70.2727,70.3808,70.2637,70.3718,4000.0
2014-11-17 10:50:00,78.12,78.29,78.12,78.26,4600.0,70.3538,70.5069,70.3538,70.4799,4600.0
2014-11-17 11:00:00,78.28,78.3,78.18,78.23,4600.0,70.4979,70.5159,70.4078,70.4529,4600.0
2014-11-17 11:10:00,78.24,78.38,78.22,78.38,3900.0,70.4619,70.5879,70.4439,70.5879,3900.0
2014-11-17 11:20:00,78.37,78.37,78.22,78.27,5900.0,70.5789,70.5789,70.4439,70.4889,5900.0
2014-11-17 11:30:00,78.25,78.31,78.22,78.28,5900.0,70.4709,70.5249,70.4439,70.4979,5900.0
2014-11-17 11:40:00,78.3,78.37,78.28,78.37,3400.0,70.5159,70.5789,70.4979,70.5789,3400.0
2014-11-17 11:50:00,78.4,78.4,78.26,78.34,8500.0,70.606,70.606,70.4799,70.5519,8500.0
2014-11-17 12:00:00,78.37,78.37,78.23,78.26,2900.0,70.5789,70.5789,70.4529,70.4799,2900.0
2014-11-17 12:10:00,78.3,78.46,78.28,78.42,4400.0,70.5159,70.66,70.4979,70.624,4400.0
2014-11-17 12:20:00,78.43,78.43,78.35,78.37,4300.0,70.633,70.633,70.5609,70.5789,4300.0
2014-11-17 12:30:00,78.37,78.37,78.28,78.29,5100.0,70.5789,70.5789,70.4979,70.5069,5100.0
2014-11-17 12:40:00,78.29,78.4,78.29,78.4,3900.0,70.5069,70.606,70.5069,70.606,3900.0
2014-11-17 12:50:00,78.37,78.45,78.37,78.37,4500.0,70.5789,70.651,70.5789,70.5789,4500.0
2014-11-17 13:00:00,78.38,78.47,78.36,78.43,17900.0,70.5879,70.669,70.5699,70.633,17900.0
2014-11-17 13:10:00,78.42,78.44,78.39,78.44,9200.0,70.624,70.642,70.597,70.642,9200.0
2014-11-17 13:20:00,78.44,78.45,78.27,78.27,12800.0,70.642,70.651,70.4889,70.4889,12800.0
2014-11-17 13:30:00,78.26,78.27,78.11,78.12,5700.0,70.4799,70.4889,70.3448,70.3538,5700.0
2014-11-17 13:40:00,78.11,78.14,78.1,78.1,4400.0,70.3448,70.3718,70.3358,70.3358,4400.0
2014-11-17 13:50:00,78.11,78.15,78.09,78.12,7000.0,70.3448,70.3808,70.3268,70.3538,7000.0
2014-11-17 14:00:00,78.11,78.12,78.0,78.0,4000.0,70.3448,70.3538,70.2457,70.2457,4000.0
2014-11-17 14:10:00,78.0,78.01,77.98,77.98,5000.0,70.2457,70.2547,70.2277,70.2277,5000.0
2014-11-17 14:20:00,77.97,77.97,77.88,77.93,5300.0,70.2187,70.2187,70.1377,70.1827,5300.0
2014-11-17 14:30:00,77.92,77.99,77.92,77.96,4200.0,70.1737,70.2367,70.1737,70.2097,4200.0
2014-11-17 14:40:00,77.95,77.95,77.87,77.87,4600.0,70.2007,70.2007,70.1286,70.1286,4600.0
2014-11-17 14:50:00,77.85,77.88,77.8,77.87,5700.0,70.1106,70.1377,70.0656,70.1286,5700.0
2014-11-17 15:00:00,77.87,77.94,77.84,77.94,3900.0,70.1286,70.1917,70.1016,70.1917,3900.0
2014-11-17 15:10:00,77.93,77.95,77.87,77.88,5600.0,70.1827,70.2007,70.1286,70.1377,5600.0
2014-11-17 15:20:00,77.88,78.01,77.88,78.0,7200.0,70.1377,70.2547,70.1377,70.2457,7200.0
2014-11-17 15:30:00,78.0,78.05,77.95,78.05,8200.0,70.2457,70.2908,70.2007,70.2908,8200.0
2014-11-17 15:40:00,78.06,78.13,78.04,78.11,14300.0,70.2998,70.3628,70.2817,70.3448,14300.0
2014-11-17 15:50:00,78.11,78.15,78.09,78.11,22300.0,70.3448,70.3808,70.3268,70.3448,22300.0
2014-11-18 09:30:00,77.99,78.41,77.7,78.32,9000.0,70.2367,70.615,69.9755,70.5339,9000.0
2014-11-18 09:40:00,78.31,78.57,78.25,78.36,8000.0,70.5249,70.7591,70.4709,70.5699,8000.0
2014-11-18 09:50:00,78.39,78.54,78.36,78.45,3000.0,70.597,70.732,70.5699,70.651,3000.0
2014-11-18 10:00:00,78.47,78.66,78.45,78.64,18200.0,70.669,70.8401,70.651,70.8221,18200.0
2014-11-18 10:10:00,78.62,78.72,78.56,78.71,11800.0,70.8041,70.8941,70.7501,70.8851,11800.0
2014-11-18 10:20:00,78.73,78.74,78.61,78.65,25900.0,70.9032,70.9122,70.7951,70.8311,25900.0
2014-11-18 10:30:00,78.64,78.7,78.57,78.57,16900.0,70.8221,70.8761,70.7591,70.7591,16900.0
2014-11-18 10:40:00,78.6,78.69,78.6,78.69,7900.0,70.7861,70.8671,70.7861,70.8671,7900.0
2014-11-18 10:50:00,78.67,78.81,78.65,78.8,9000.0,70.8491,70.9752,70.8311,70.9662,9000.0
2014-11-18 11:00:00,78.78,78.79,78.68,78.72,6200.0,70.9482,70.9572,70.8581,70.8941,6200.0
2014-11-18 11:10:00,78.71,78.79,78.67,78.69,6200.0,70.8851,70.9572,70.8491,70.8671,6200.0
2014-11-18 11:20:00,78.69,78.69,78.59,78.61,5600.0,70.8671,70.8671,70.7771,70.7951,5600.0
2014-11-18 11:30:00,78.61,78.68,78.61,78.63,6000.0,70.7951,70.8581,70.7951,70.8131,6000.0
2014-11-18 11:40:00,78.6,78.61,78.58,78.6,2800.0,70.7861,70.7951,70.7681,70.7861,2800.0
2014-11-18 11:50:00,78.62,78.69,78.59,78.65,5500.0,70.8041,70.8671,70.7771,70.8311,5500.0
2014-11-18 12:00:00,78.63,78.63,78.39,78.39,7500.0,70.8131,70.8131,70.597,70.597,7500.0
2014-11-18 12:10:00,78.44,78.47,78.41,78.43,5600.0,70.642,70.669,70.615,70.633,5600.0
2014-11-18 12:20:00,78.41,78.45,78.37,78.41,3300.0,70.615,70.651,70.5789,70.615,3300.0
2014-11-18 12:30:00,78.42,78.46,78.37,78.37,2100.0,70.624,70.66,70.5789,70.5789,2100.0
2014-11-18 12:40:00,78.34,78.41,78.33,78.33,4700.0,70.5519,70.615,70.5429,70.5429,4700.0
2014-11-18 12:50:00,78.34,78.47,78.33,78.47,4900.0,70.5519,70.669,70.5429,70.669,4900.0
2014-11-18 13:00:00,78.48,78.59,78.45,78.57,6200.0,70.678,70.7771,70.651,70.7591,6200.0
2014-11-18 13:10:00,78.57,78.59,78.5,78.56,4400.0,70.7591,70.7771,70.696,70.7501,4400.0
2014-11-18 13:20:00,78.56,78.64,78.56,78.6,4700.0,70.7501,70.8221,70.7501,70.7861,4700.0
2014-11-18 13:30:00,78.59,78.67,78.55,78.59,6100.0,70.7771,70.8491,70.741,70.7771,6100.0
2014-11-18 13:40:00,78.6,78.69,78.59,78.64,5100.0,70.7861,70.8671,70.7771,70.8221,5100.0
2014-11-18 13:50:00,78.64,78.73,78.63,78.7,5700.0,70.8221,70.9032,70.8131,70.8761,5700.0
2014-11-18 14:00:00,78.69,78.79,78.67,78.77,57200.0,70.8671,70.9572,70.8491,70.9392,57200.0
2014-11-18 14:10:00,78.77,78.97,78.77,78.97,68700.0,70.9392,71.1193,70.9392,71.1193,68700.0
2014-11-18 14:20:00,78.95,79.0,78.9,78.97,5800.0,71.1013,71.1463,71.0563,71.1193,5800.0
2014-11-18 14:30:00,78.98,78.98,78.89,78.89,6300.0,71.1283,71.1283,71.0472,71.0472,6300.0
2014-11-18 14:40:00,78.87,78.89,78.85,78.88,3400.0,71.0292,71.0472,71.0112,71.0382,3400.0
2014-11-18 14:50:00,78.85,78.85,78.73,78.73,6100.0,71.0112,71.0112,70.9032,70.9032,6100.0
2014-11-18 15:00:00,78.74,78.78,78.73,78.77,6000.0,70.9122,70.9482,70.9032,70.9392,6000.0
2014-11-18 15:10:00,78.76,78.81,78.75,78.78,8500.0,70.9302,70.9752,70.9212,70.9482,8500.0
2014-11-18 15:20:00,78.77,78.77,78.75,78.76,7000.0,70.9392,70.9392,70.9212,70.9302,7000.0
2014-11-18 15:30:00,78.77,78.78,78.75,78.78,8400.0,70.9392,70.9482,70.9212,70.9482,8400.0
2014-11-18 15:40:00,78.77,78.8,78.75,78.76,22800.0,70.9392,70.9662,70.9212,70.9302,22800.0
2014-11-18 15:50:00,78.76,78.81,78.74,78.78,42600.0,70.9302,70.9752,70.9122,70.9482,42600.0
2014-11-19 09:30:00,78.51,78.88,78.07,78.37,21000.0,70.705,71.0382,70.3088,70.5789,21000.0
2014-11-19 09:40:00,78.33,78.33,78.04,78.17,15300.0,70.5429,70.5429,70.2817,70.3988,15300.0
2014-11-19 09:50:00,78.16,78.21,78.0,78.01,9900.0,70.3898,70.4348,70.2457,70.2547,9900.0
2014-11-19 10:00:00,78.05,78.14,78.01,78.11,12300.0,70.2908,70.3718,70.2547,70.3448,12300.0
2014-11-19 10:10:00,78.11,78.18,78.06,78.16,8000.0,70.3448,70.4078,70.2998,70.3898,8000.0
2014-11-19 10:20:00,78.18,78.18,78.1,78.17,9400.0,70.4078,70.4078,70.3358,70.3988,9400.0
2014-11-19 10:30:00,78.18,78.2,78.07,78.07,4000.0,70.4078,70.4258,70.3088,70.3088,4000.0
2014-11-19 10:40:00,78.06,78.13,78.05,78.11,10400.0,70.2998,70.3628,70.2908,70.3448,10400.0
2014-11-19 10:50:00,78.1,78.16,78.07,78.15,10800.0,70.3358,70.3898,70.3088,70.3808,10800.0
2014-11-19 11:00:00,78.14,78.14,78.06,78.09,18400.0,70.3718,70.3718,70.2998,70.3268,18400.0
2014-11-19 11:10:00,78.09,78.14,78.08,78.1,7900.0,70.3268,70.3718,70.3178,70.3358,7900.0
2014-11-19 11:20:00,78.11,78.11,78.08,78.1,8100.0,70.3448,70.3448,70.3178,70.3358,8100.0
2014-11-19 11:30:00,78.11,78.17,78.09,78.09,8300.0,70.3448,70.3988,70.3268,70.3268,8300.0
2014-11-19 11:40:00,78.09,78.13,78.08,78.1,8500.0,70.3268,70.3628,70.3178,70.3358,8500.0
2014-11-19 11:50:00,78.1,78.12,78.08,78.11,6400.0,70.3358,70.3538,70.3178,70.3448,6400.0
2014-11-19 12:00:00,78.13,78.17,78.12,78.16,3400.0,70.3628,70.3988,70.3538,70.3898,3400.0
2014-11-19 12:10:00,78.17,78.18,78.15,78.16,6100.0,70.3988,70.4078,70.3808,70.3898,6100.0
2014-11-19 12:20:00,78.18,78.23,78.16,78.2,4900.0,70.4078,70.4529,70.3898,70.4258,4900.0
2014-11-19 12:30:00,78.2,78.21,78.18,78.18,5000.0,70.4258,70.4348,70.4078,70.4078,5000.0
2014-11-19 12:40:00,78.19,78.23,78.17,78.19,6500.0,70.4168,70.4529,70.3988,70.4168,6500.0
2014-11-19 12:50:00,78.2,78.26,78.18,78.25,10900.0,70.4258,70.4799,70.4078,70.4709,10900.0
2014-11-19 13:00:00,78.24,78.24,78.18,78.18,10900.0,70.4619,70.4619,70.4078,70.4078,10900.0
2014-11-19 13:10:00,78.18,78.22,78.18,78.2,3700.0,70.4078,70.4439,70.4078,70.4258,3700.0
2014-11-19 13:20:00,78.21,78.25,78.19,78.19,5300.0,70.4348,70.4709,70.4168,70.4168,5300.0
2014-11-19 13:30:00,78.21,78.22,78.19,78.2,4400.0,70.4348,70.4439,70.4168,70.4258,4400.0
2014-11-19 13:40:00,78.21,78.22,78.18,78.2,7200.0,70.4348,70.4439,70.4078,70.4258,7200.0
2014-11-19 13:50:00,78.2,78.22,78.17,78.19,8600.0,70.4258,70.4439,70.3988,70.4168,8600.0
2014-11-19 14:00:00,78.19,78.3,78.17,78.26,15100.0,70.4168,70.5159,70.3988,70.4799,15100.0
2014-11-19 14:10:00,78.26,78.32,78.24,78.32,7700.0,70.4799,70.5339,70.4619,70.5339,7700.0
2014-11-19 14:20:00,78.32,78.33,78.14,78.2,10500.0,70.5339,70.5429,70.3718,70.4258,10500.0
2014-11-19 14:30:00,78.18,78.21,78.14,78.2,11100.0,70.4078,70.4348,70.3718,70.4258,11100.0
2014-11-19 14:40:00,78.19,78.2,78.13,78.17,13000.0,70.4168,70.4258,70.3628,70.3988,13000.0
2014-11-19 14:50:00,78.16,78.25,78.16,78.24,8000.0,70.3898,70.4709,70.3898,70.4619,8000.0
2014-11-19 15:00:00,78.24,78.29,78.23,78.27,9000.0,70.4619,70.5069,70.4529,70.4889,9000.0
2014-11-19 15:10:00,78.26,78.35,78.25,78.34,12600.0,70.4799,70.5609,70.4709,70.5519,12600.0
2014-11-19 15:20:00,78.32,78.36,78.29,78.29,10400.0,70.5339,70.5699,70.5069,70.5069,10400.0
2014-11-19 15:30:00,78.29,78.29,78.23,78.23,11700.0,70.5069,70.5069,70.4529,70.4529,11700.0
2014-11-19 15:40:00,78.23,78.34,78.23,78.28,16900.0,70.4529,70.5519,70.4529,70.4979,16900.0
2014-11-19 15:50:00,78.27,78.33,78.26,78.29,30100.0,70.4889,70.5429,70.4799,70.5069,30100.0
2014-11-20 09:30:00,77.9,78.04,77.43,77.48,20000.0,70.38,70.5065,69.9553,70.0005,20000.0
2014-11-20 09:40:00,77.46,77.81,77.46,77.81,11100.0,69.9825,70.2987,69.9825,70.2987,11100.0
2014-11-20 09:50:00,77.78,77.84,77.66,77.68,7100.0,70.2716,70.3258,70.1631,70.1812,7100.0
2014-11-20 10:00:00,77.72,77.85,77.7,77.82,8500.0,70.2174,70.3348,70.1993,70.3077,8500.0
2014-11-20 10:10:00,77.78,77.78,77.66,77.7,11800.0,70.2716,70.2716,70.1631,70.1993,11800.0
2014-11-20 10:20:00,77.71,77.78,77.68,77.78,8400.0,70.2083,70.2716,70.1812,70.2716,8400.0
2014-11-20 10:30:00,77.79,77.87,77.78,77.83,6400.0,70.2806,70.3529,70.2716,70.3167,6400.0
2014-11-20 10:40:00,77.86,77.9,77.83,77.85,4200.0,70.3438,70.38,70.3167,70.3348,4200.0
2014-11-20 10:50:00,77.85,77.87,77.83,77.86,3300.0,70.3348,70.3529,70.3167,70.3438,3300.0
2014-11-20 11:00:00,77.87,77.88,77.8,77.83,24300.0,70.3529,70.3619,70.2896,70.3167,24300.0
2014-11-20 11:10:00,77.84,77.98,77.84,77.98,7300.0,70.3258,70.4523,70.3258,70.4523,7300.0
2014-11-20 11:20:00,77.99,77.99,77.91,77.95,3500.0,70.4613,70.4613,70.389,70.4251,3500.0
2014-11-20 11:30:00,77.95,77.96,77.89,77.92,8500.0,70.4251,70.4342,70.3709,70.398,8500.0
2014-11-20 11:40:00,77.92,77.95,77.91,77.95,3500.0,70.398,70.4251,70.389,70.4251,3500.0
2014-11-20 11:50:00,77.97,77.98,77.93,77.97,7300.0,70.4432,70.4523,70.4071,70.4432,7300.0
2014-11-20 12:00:00,77.97,77.97,77.94,77.95,4200.0,70.4432,70.4432,70.4161,70.4251,4200.0
2014-11-20 12:10:00,77.95,78.01,77.95,78.01,2800.0,70.4251,70.4794,70.4251,70.4794,2800.0
2014-11-20 12:20:00,78.03,78.04,78.01,78.02,3000.0,70.4974,70.5065,70.4794,70.4884,3000.0
2014-11-20 12:30:00,78.05,78.09,78.05,78.07,1100.0,70.5155,70.5516,70.5155,70.5336,1100.0
2014-11-20 12:40:00,78.06,78.06,77.99,78.0,2300.0,70.5245,70.5245,70.4613,70.4703,2300.0
2014-11-20 12:50:00,78.0,78.01,77.96,77.99,3800.0,70.4703,70.4794,70.4342,70.4613,3800.0
2014-11-20 13:00:00,77.99,78.06,77.99,78.02,3700.0,70.4613,70.5245,70.4613,70.4884,3700.0
2014-11-20 13:10:00,78.01,78.04,77.99,78.04,5000.0,70.4794,70.5065,70.4613,70.5065,5000.0
2014-11-20 13:20:00,78.05,78.06,78.03,78.03,3500.0,70.5155,70.5245,70.4974,70.4974,3500.0
2014-11-20 13:30:00,78.05,78.06,78.03,78.04,3100.0,70.5155,70.5245,70.4974,70.5065,3100.0
2014-11-20 13:40:00,78.02,78.02,77.99,78.01,1800.0,70.4884,70.4884,70.4613,70.4794,1800.0
2014-11-20 13:50:00,78.02,78.04,78.0,78.04,1800.0,70.4884,70.5065,70.4703,70.5065,1800.0
2014-11-20 14:00:00,78.04,78.06,78.03,78.06,4600.0,70.5065,70.5245,70.4974,70.5245,4600.0
2014-11-20 14:10:00,78.07,78.1,78.05,78.05,5200.0,70.5336,70.5607,70.5155,70.5155,5200.0
2014-11-20 14:20:00,78.06,78.08,78.02,78.02,9100.0,70.5245,70.5426,70.4884,70.4884,9100.0
2014-11-20 14:30:00,78.02,78.06,77.98,78.04,7900.0,70.4884,70.5245,70.4523,70.5065,7900.0
2014-11-20 14:40:00,78.03,78.04,78.0,78.0,6300.0,70.4974,70.5065,70.4703,70.4703,6300.0
2014-11-20 14:50:00,78.01,78.03,77.99,77.99,7300.0,70.4794,70.4974,70.4613,70.4613,7300.0
2014-11-20 15:00:00,77.98,78.02,77.96,78.02,7300.0,70.4523,70.4884,70.4342,70.4884,7300.0
2014-11-20 15:10:00,78.02,78.03,78.01,78.02,8500.0,70.4884,70.4974,70.4794,70.4884,8500.0
2014-11-20 15:20:00,78.01,78.09,77.99,78.08,10300.0,70.4794,70.5516,70.4613,70.5426,10300.0
2014-11-20 15:30:00,78.07,78.12,78.06,78.06,7200.0,70.5336,70.5787,70.5245,70.5245,7200.0
2014-11-20 15:40:00,78.06,78.14,78.05,78.13,17700.0,70.5245,70.5968,70.5155,70.5878,17700.0
2014-11-20 15:50:00,78.13,78.19,78.09,78.19,40100.0,70.5878,70.642,70.5516,70.642,40100.0
2014-11-21 09:30:00,78.84,78.94,78.44,78.64,41800.0,71.2292,71.3196,70.8678,71.0485,41800.0
2014-11-21 09:40:00,78.73,78.73,78.44,78.51,20900.0,71.1299,71.1299,70.8678,70.9311,20900.0
2014-11-21 09:50:00,78.52,78.52,78.3,78.39,8500.0,70.9401,70.9401,70.7414,70.8227,8500.0
2014-11-21 10:00:00,78.4,78.42,78.35,78.38,14900.0,70.8317,70.8498,70.7865,70.8136,14900.0
2014-11-21 10:10:00,78.43,78.53,78.43,78.44,31000.0,70.8588,70.9492,70.8588,70.8678,31000.0
2014-11-21 10:20:00,78.43,78.52,78.43,78.49,4300.0,70.8588,70.9401,70.8588,70.913,4300.0
2014-11-21 10:30:00,78.52,78.52,78.4,78.48,5300.0,70.9401,70.9401,70.8317,70.904,5300.0
2014-11-21 10:40:00,78.45,78.49,78.35,78.35,5300.0,70.8769,70.913,70.7865,70.7865,5300.0
2014-11-21 10:50:00,78.33,78.37,78.32,78.35,10200.0,70.7685,70.8046,70.7594,70.7865,10200.0
2014-11-21 11:00:00,78.34,78.34,78.21,78.22,6100.0,70.7775,70.7775,70.66,70.6691,6100.0
2014-11-21 11:10:00,78.23,78.27,78.22,78.22,5000.0,70.6781,70.7143,70.6691,70.6691,5000.0
2014-11-21 11:20:00,78.22,78.32,78.21,78.28,6800.0,70.6691,70.7594,70.66,70.7233,6800.0
2014-11-21 11:30:00,78.28,78.34,78.28,78.32,3600.0,70.7233,70.7775,70.7233,70.7594,3600.0
2014-11-21 11:40:00,78.32,78.39,78.31,78.33,3300.0,70.7594,70.8227,70.7504,70.7685,3300.0
2014-11-21 11:50:00,78.32,78.47,78.32,78.42,8000.0,70.7594,70.895,70.7594,70.8498,8000.0
2014-11-21 12:00:00,78.42,78.48,78.41,78.44,4700.0,70.8498,70.904,70.8407,70.8678,4700.0
2014-11-21 12:10:00,78.45,78.48,78.41,78.44,6700.0,70.8769,70.904,70.8407,70.8678,6700.0
2014-11-21 12:20:00,78.45,78.58,78.43,78.57,19600.0,70.8769,70.9943,70.8588,70.9853,19600.0
2014-11-21 12:30:00,78.56,78.75,78.56,78.75,9000.0,70.9763,71.1479,70.9763,71.1479,9000.0
2014-11-21 12:40:00,78.73,78.77,78.67,78.67,9500.0,71.1299,71.166,71.0756,71.0756,9500.0
2014-11-21 12:50:00,78.67,78.68,78.59,78.64,4900.0,71.0756,71.0847,71.0034,71.0485,4900.0
2014-11-21 13:00:00,78.63,78.63,78.5,78.53,6600.0,71.0395,71.0395,70.9221,70.9492,6600.0
2014-11-21 13:10:00,78.53,78.53,78.44,78.44,2000.0,70.9492,70.9492,70.8678,70.8678,2000.0
2014-11-21 13:20:00,78.46,78.48,78.36,78.36,6700.0,70.8859,70.904,70.7956,70.7956,6700.0
2014-11-21 13:30:00,78.38,78.41,78.33,78.38,5800.0,70.8136,70.8407,70.7685,70.8136,5800.0
2014-11-21 13:40:00,78.4,78.41,78.33,78.38,2900.0,70.8317,70.8407,70.7685,70.8136,2900.0
2014-11-21 13:50:00,78.37,78.39,78.32,78.33,3600.0,70.8046,70.8227,70.7594,70.7685,3600.0
2014-11-21 14:00:00,78.34,78.38,78.33,78.34,3300.0,70.7775,70.8136,70.7685,70.7775,3300.0
2014-11-21 14:10:00,78.35,78.36,78.29,78.33,2900.0,70.7865,70.7956,70.7323,70.7685,2900.0
2014-11-21 14:20:00,78.32,78.32,78.17,78.18,5800.0,70.7594,70.7594,70.6239,70.6329,5800.0
2014-11-21 14:30:00,78.17,78.23,78.16,78.22,7500.0,70.6239,70.6781,70.6149,70.6691,7500.0
2014-11-21 14:40:00,78.22,78.3,78.22,78.29,5200.0,70.6691,70.7414,70.6691,70.7323,5200.0
2014-11-21 14:50:00,78.3,78.36,78.3,78.33,3600.0,70.7414,70.7956,70.7414,70.7685,3600.0
2014-11-21 15:00:00,78.34,78.39,78.34,78.38,4900.0,70.7775,70.8227,70.7775,70.8136,4900.0
2014-11-21 15:10:00,78.35,78.43,78.33,78.34,3700.0,70.7865,70.8588,70.7685,70.7775,3700.0
2014-11-21 15:20:00,78.37,78.37,78.29,78.36,6200.0,70.8046,70.8046,70.7323,70.7956,6200.0
2014-11-21 15:30:00,78.37,78.46,78.35,78.43,7500.0,70.8046,70.8859,70.7865,70.8588,7500.0
2014-11-21 15:40:00,78.44,78.47,78.39,78.43,11300.0,70.8678,70.895,70.8227,70.8588,11300.0
2014-11-21 15:50:00,78.42,78.52,78.35,78.52,47800.0,70.8498,70.9401,70.7865,70.9401,47800.0
2014-11-24 09:30:00,78.74,79.47,78.16,79.2,57200.0,71.1389,71.7984,70.6149,71.5545,57200.0
2014-11-24 09:40:00,79.16,79.21,78.86,78.98,19500.0,71.5183,71.5635,71.2473,71.3557,19500.0
2014-11-24 09:50:00,78.98,79.23,78.95,79.02,15800.0,71.3557,71.5816,71.3286,71.3919,15800.0
2014-11-24 10:00:00,79.02,79.06,78.93,79.04,8300.0,71.3919,71.428,71.3105,71.4099,8300.0
2014-11-24 10:10:00,79.05,79.19,79.04,79.19,15600.0,71.419,71.5454,71.4099,71.5454,15600.0
2014-11-24 10:20:00,79.21,79.23,79.1,79.12,34100.0,71.5635,71.5816,71.4641,71.4822,34100.0
2014-11-24 10:30:00,79.1,79.27,79.1,79.16,13000.0,71.4641,71.6177,71.4641,71.5183,13000.0
2014-11-24 10:40:00,79.15,79.21,79.12,79.16,4800.0,71.5093,71.5635,71.4822,71.5183,4800.0
2014-11-24 10:50:00,79.11,79.14,79.07,79.07,3100.0,71.4732,71.5003,71.437,71.437,3100.0
2014-11-24 11:00:00,79.08,79.1,78.96,78.98,3500.0,71.4461,71.4641,71.3376,71.3557,3500.0
2014-11-24 11:10:00,78.96,78.96,78.83,78.83,4100.0,71.3376,71.3376,71.2202,71.2202,4100.0
2014-11-24 11:20:00,78.82,78.83,78.79,78.83,2000.0,71.2112,71.2202,71.1841,71.2202,2000.0
2014-11-24 11:30:00,78.84,78.86,78.8,78.83,5500.0,71.2292,71.2473,71.1931,71.2202,5500.0
2014-11-24 11:40:00,78.81,78.85,78.8,78.83,2300.0,71.2021,71.2383,71.1931,71.2202,2300.0
2014-11-24 11:50:00,78.79,78.87,78.79,78.81,1700.0,71.1841,71.2563,71.1841,71.2021,1700.0
2014-11-24 12:00:00,78.79,78.91,78.79,78.86,12600.0,71.1841,71.2925,71.1841,71.2473,12600.0
2014-11-24 12:10:00,78.85,78.99,78.85,78.98,15600.0,71.2383,71.3648,71.2383,71.3557,15600.0
2014-11-24 12:20:00,78.99,79.06,78.99,79.05,2900.0,71.3648,71.428,71.3648,71.419,2900.0
2014-11-24 12:30:00,79.04,79.18,79.04,79.14,10200.0,71.4099,71.5364,71.4099,71.5003,10200.0
2014-11-24 12:40:00,79.14,79.19,79.09,79.15,11700.0,71.5003,71.5454,71.4551,71.5093,11700.0
2014-11-24 12:50:00,79.16,79.25,79.16,79.2,8700.0,71.5183,71.5997,71.5183,71.5545,8700.0
2014-11-24 13:00:00,79.2,79.21,79.15,79.2,10000.0,71.5545,71.5635,71.5093,71.5545,10000.0
2014-11-24 13:10:00,79.2,79.34,79.2,79.34,6000.0,71.5545,71.681,71.5545,71.681,6000.0
2014-11-24 13:20:00,79.32,79.46,79.32,79.42,20200.0,71.6629,71.7894,71.6629,71.7532,20200.0
2014-11-24 13:30:00,79.45,79.5,79.45,79.49,8100.0,71.7803,71.8255,71.7803,71.8165,8100.0
2014-11-24 13:40:00,79.49,79.54,79.48,79.49,9300.0,71.8165,71.8617,71.8075,71.8165,9300.0
2014-11-24 13:50:00,79.5,79.51,79.46,79.49,8600.0,71.8255,71.8346,71.7894,71.8165,8600.0
2014-11-24 14:00:00,79.47,79.51,79.47,79.5,6100.0,71.7984,71.8346,71.7984,71.8255,6100.0
2014-11-24 14:10:00,79.49,79.51,79.44,79.44,8500.0,71.8165,71.8346,71.7713,71.7713,8500.0
2014-11-24 14:20:00,79.43,79.48,79.41,79.48,5900.0,71.7623,71.8075,71.7442,71.8075,5900.0
2014-11-24 14:30:00,79.48,79.48,79.46,79.46,5300.0,71.8075,71.8075,71.7894,71.7894,5300.0
2014-11-24 14:40:00,79.48,79.51,79.45,79.51,9800.0,71.8075,71.8346,71.7803,71.8346,9800.0
2014-11-24 14:50:00,79.52,79.54,79.45,79.49,13300.0,71.8436,71.8617,71.7803,71.8165,13300.0
2014-11-24 15:00:00,79.51,79.64,79.51,79.58,17700.0,71.8346,71.952,71.8346,71.8978,17700.0
2014-11-24 15:10:00,79.58,79.62,79.57,79.58,12700.0,71.8978,71.9339,71.8888,71.8978,12700.0
2014-11-24 15:20:00,79.58,79.69,79.57,79.68,20700.0,71.8978,71.9972,71.8888,71.9881,20700.0
2014-11-24 15:30:00,79.7,79.77,79.68,79.71,21800.0,72.0062,72.0695,71.9881,72.0152,21800.0
2014-11-24 15:40:00,79.72,79.75,79.65,79.67,50100.0,72.0243,72.0514,71.961,71.9791,50100.0
2014-11-24 15:50:00,79.67,79.67,79.58,79.61,42800.0,71.9791,71.9791,71.8978,71.9249,42800.0
2014-11-25 09:30:00,79.44,79.68,79.44,79.49,12200.0,71.7713,71.9881,71.7713,71.8165,12200.0
2014-11-25 09:40:00,79.47,79.72,79.35,79.54,12100.0,71.7984,72.0243,71.69,71.8617,12100.0
2014-11-25 09:50:00,79.53,79.53,79.43,79.44,8400.0,71.8526,71.8526,71.7623,71.7713,8400.0
2014-11-25 10:00:00,79.42,79.45,79.22,79.29,14800.0,71.7532,71.7803,71.5726,71.6358,14800.0
2014-11-25 10:10:00,79.3,79.36,79.26,79.29,14000.0,71.6448,71.699,71.6087,71.6358,14000.0
2014-11-25 10:20:00,79.29,79.42,79.27,79.42,6800.0,71.6358,71.7532,71.6177,71.7532,6800.0
2014-11-25 10:30:00,79.4,79.42,79.33,79.33,10200.0,71.7352,71.7532,71.6719,71.6719,10200.0
2014-11-25 10:40:00,79.33,79.39,79.32,79.37,6000.0,71.6719,71.7261,71.6629,71.7081,6000.0
2014-11-25 10:50:00,79.35,79.4,79.34,79.39,10200.0,71.69,71.7352,71.681,71.7261,10200.0
2014-11-25 11:00:00,79.4,79.52,79.39,79.47,14000.0,71.7352,71.8436,71.7261,71.7984,14000.0
2014-11-25 11:10:00,79.46,79.59,79.43,79.59,20500.0,71.7894,71.9068,71.7623,71.9068,20500.0
2014-11-25 11:20:00,79.58,79.65,79.56,79.64,13000.0,71.8978,71.961,71.8797,71.952,13000.0
2014-11-25 11:30:00,79.64,79.69,79.6,79.64,17000.0,71.952,71.9972,71.9159,71.952,17000.0
2014-11-25 11:40:00,79.58,79.66,79.54,79.66,8000.0,71.8978,71.9701,71.8617,71.9701,8000.0
2014-11-25 11:50:00,79.64,79.64,79.59,79.63,7000.0,71.952,71.952,71.9068,71.943,7000.0
2014-11-25 12:00:00,79.65,79.67,79.64,79.67,1600.0,71.961,71.9791,71.952,71.9791,1600.0
2014-11-25 12:10:00,79.68,79.7,79.65,79.69,17300.0,71.9881,72.0062,71.961,71.9972,17300.0
2014-11-25 12:20:00,79.67,79.77,79.67,79.75,5000.0,71.9791,72.0695,71.9791,72.0514,5000.0
2014-11-25 12:30:00,79.75,79.77,79.73,79.74,6200.0,72.0514,72.0695,72.0333,72.0424,6200.0
2014-11-25 12:40:00,79.79,79.83,79.76,79.82,4300.0,72.0875,72.1237,72.0604,72.1146,4300.0
2014-11-25 12:50:00,79.85,79.85,79.71,79.71,5500.0,72.1417,72.1417,72.0152,72.0152,5500.0
2014-11-25 13:00:00,79.73,79.73,79.67,79.67,3300.0,72.0333,72.0333,71.9791,71.9791,3300.0
2014-11-25 13:10:00,79.7,79.71,79.64,79.67,3600.0,72.0062,72.0152,71.952,71.9791,3600.0
2014-11-25 13:20:00,79.67,79.69,79.65,79.68,3800.0,71.9791,71.9972,71.961,71.9881,3800.0
2014-11-25 13:30:00,79.68,79.69,79.62,79.62,4600.0,71.9881,71.9972,71.9339,71.9339,4600.0
2014-11-25 13:40:00,79.62,79.65,79.6,79.61,5300.0,71.9339,71.961,71.9159,71.9249,5300.0
2014-11-25 13:50:00,79.6,79.63,79.58,79.63,2000.0,71.9159,71.943,71.8978,71.943,2000.0
2014-11-25 14:00:00,79.63,79.69,79.6,79.67,6100.0,71.943,71.9972,71.9159,71.9791,6100.0
2014-11-25 14:10:00,79.66,79.76,79.63,79.73,5800.0,71.9701,72.0604,71.943,72.0333,5800.0
2014-11-25 14:20:00,79.75,79.79,79.71,79.71,6300.0,72.0514,72.0875,72.0152,72.0152,6300.0
2014-11-25 14:30:00,79.72,79.72,79.7,79.7,1100.0,72.0243,72.0243,72.0062,72.0062,1100.0
2014-11-25 14:40:00,79.71,79.77,79.71,79.76,7200.0,72.0152,72.0695,72.0152,72.0604,7200.0
2014-11-25 14:50:00,79.76,79.76,79.74,79.74,2900.0,72.0604,72.0604,72.0424,72.0424,2900.0
2014-11-25 15:00:00,79.76,79.81,79.74,79.8,3100.0,72.0604,72.1056,72.0424,72.0966,3100.0
2014-11-25 15:10:00,79.81,79.87,79.79,79.87,5100.0,72.1056,72.1598,72.0875,72.1598,5100.0
2014-11-25 15:20:00,79.84,79.93,79.84,79.93,7800.0,72.1327,72.214,72.1327,72.214,7800.0
2014-11-25 15:30:00,79.93,79.94,79.88,79.89,16100.0,72.214,72.223,72.1688,72.1779,16100.0
2014-11-25 15:40:00,79.88,79.89,79.68,79.72,23100.0,72.1688,72.1779,71.9881,72.0243,23100.0
2014-11-25 15:50:00,79.72,79.74,79.64,79.7,57200.0,72.0243,72.0424,71.952,72.0062,57200.0
2014-11-26 09:30:00,79.93,80.0,79.38,79.38,11500.0,72.214,72.2773,71.7171,71.7171,11500.0
2014-11-26 09:40:00,79.5,79.5,79.23,79.33,4700.0,71.8255,71.8255,71.5816,71.6719,4700.0
2014-11-26 09:50:00,79.36,79.51,79.28,79.31,5100.0,71.699,71.8346,71.6268,71.6539,5100.0
2014-11-26 10:00:00,79.31,79.59,79.26,79.31,12800.0,71.6539,71.9068,71.6087,71.6539,12800.0
2014-11-26 10:10:00,79.29,79.4,79.28,79.37,4200.0,71.6358,71.7352,71.6268,71.7081,4200.0
2014-11-26 10:20:00,79.36,79.49,79.32,79.43,4800.0,71.699,71.8165,71.6629,71.7623,4800.0
2014-11-26 10:30:00,79.4,79.44,79.34,79.38,5000.0,71.7352,71.7713,71.681,71.7171,5000.0
2014-11-26 10:40:00,79.35,79.45,79.35,79.45,3300.0,71.69,71.7803,71.69,71.7803,3300.0
2014-11-26 10:50:00,79.46,79.47,79.41,79.47,2600.0,71.7894,71.7984,71.7442,71.7984,2600.0
2014-11-26 11:00:00,79.44,79.44,79.32,79.32,3900.0,71.7713,71.7713,71.6629,71.6629,3900.0
2014-11-26 11:10:00,79.32,79.32,79.15,79.17,6700.0,71.6629,71.6629,71.5093,71.5274,6700.0
2014-11-26 11:20:00,79.14,79.19,79.12,79.18,3800.0,71.5003,71.5454,71.4822,71.5364,3800.0
2014-11-26 11:30:00,79.2,79.2,79.11,79.11,5100.0,71.5545,71.5545,71.4732,71.4732,5100.0
2014-11-26 11:40:00,79.1,79.17,79.09,79.16,12100.0,71.4641,71.5274,71.4551,71.5183,12100.0
2014-11-26 11:50:00,79.16,79.18,79.15,79.15,5100.0,71.5183,71.5364,71.5093,71.5093,5100.0
2014-11-26 12:00:00,79.16,79.2,79.14,79.18,5900.0,71.5183,71.5545,71.5003,71.5364,5900.0
2014-11-26 12:10:00,79.19,79.23,79.19,79.21,3700.0,71.5454,71.5816,71.5454,71.5635,3700.0
2014-11-26 12:20:00,79.21,79.28,79.21,79.27,4600.0,71.5635,71.6268,71.5635,71.6177,4600.0
2014-11-26 12:30:00,79.27,79.35,79.27,79.35,3200.0,71.6177,71.69,71.6177,71.69,3200.0
2014-11-26 12:40:00,79.35,79.35,79.29,79.29,6800.0,71.69,71.69,71.6358,71.6358,6800.0
2014-11-26 12:50:00,79.28,79.3,79.24,79.26,7700.0,71.6268,71.6448,71.5906,71.6087,7700.0
2014-11-26 13:00:00,79.28,79.33,79.27,79.32,3800.0,71.6268,71.6719,71.6177,71.6629,3800.0
2014-11-26 13:10:00,79.31,79.34,79.3,79.33,3000.0,71.6539,71.681,71.6448,71.6719,3000.0
2014-11-26 13:20:00,79.34,79.37,79.33,79.36,5000.0,71.681,71.7081,71.6719,71.699,5000.0
2014-11-26 13:30:00,79.36,79.36,79.31,79.33,3500.0,71.699,71.699,71.6539,71.6719,3500.0
2014-11-26 13:40:00,79.35,79.35,79.31,79.32,6000.0,71.69,71.69,71.6539,71.6629,6000.0
2014-11-26 13:50:00,79.32,79.32,79.26,79.28,8700.0,71.6629,71.6629,71.6087,71.6268,8700.0
2014-11-26 14:00:00,79.28,79.45,79.28,79.43,4900.0,71.6268,71.7803,71.6268,71.7623,4900.0
2014-11-26 14:10:00,79.45,79.49,79.44,79.49,4300.0,71.7803,71.8165,71.7713,71.8165,4300.0
2014-11-26 14:20:00,79.49,79.5,79.46,79.48,5400.0,71.8165,71.8255,71.7894,71.8075,5400.0
2014-11-26 14:30:00,79.49,79.53,79.43,79.43,10100.0,71.8165,71.8526,71.7623,71.7623,10100.0
2014-11-26 14:40:00,79.44,79.47,79.44,79.45,6500.0,71.7713,71.7984,71.7713,71.7803,6500.0
2014-11-26 14:50:00,79.46,79.49,79.42,79.42,6900.0,71.7894,71.8165,71.7532,71.7532,6900.0
2014-11-26 15:00:00,79.43,79.45,79.41,79.41,7100.0,71.7623,71.7803,71.7442,71.7442,7100.0
2014-11-26 15:10:00,79.41,79.45,79.4,79.45,6800.0,71.7442,71.7803,71.7352,71.7803,6800.0
2014-11-26 15:20:00,79.45,79.49,79.44,79.46,10000.0,71.7803,71.8165,71.7713,71.7894,10000.0
2014-11-26 15:30:00,79.45,79.47,79.3,79.31,12500.0,71.7803,71.7984,71.6448,71.6539,12500.0
2014-11-26 15:40:00,79.31,79.44,79.28,79.4,19400.0,71.6539,71.7713,71.6268,71.7352,19400.0
2014-11-26 15:50:00,79.41,79.41,79.33,79.36,29300.0,71.7442,71.7442,71.6719,71.699,29300.0
2014-11-28 09:30:00,79.31,79.58,79.28,79.39,11500.0,71.6539,71.8978,71.6268,71.7261,11500.0
2014-11-28 09:40:00,79.39,79.48,79.33,79.48,3800.0,71.7261,71.8075,71.6719,71.8075,3800.0
2014-11-28 09:50:00,79.49,79.62,79.49,79.55,2300.0,71.8165,71.9339,71.8165,71.8707,2300.0
2014-11-28 10:00:00,79.55,79.59,79.49,79.59,2600.0,71.8707,71.9068,71.8165,71.9068,2600.0
2014-11-28 10:10:00,79.63,79.72,79.63,79.71,2400.0,71.943,72.0243,71.943,72.0152,2400.0
2014-11-28 10:20:00,79.69,79.8,79.69,79.8,5100.0,71.9972,72.0966,71.9972,72.0966,5100.0
2014-11-28 10:30:00,79.78,79.98,79.75,79.98,6600.0,72.0785,72.2592,72.0514,72.2592,6600.0
2014-11-28 10:40:00,79.99,80.0,79.9,79.95,3100.0,72.2682,72.2773,72.1869,72.2321,3100.0
2014-11-28 10:50:00,79.93,79.94,79.88,79.9,2600.0,72.214,72.223,72.1688,72.1869,2600.0
2014-11-28 11:00:00,79.87,79.87,79.81,79.81,2600.0,72.1598,72.1598,72.1056,72.1056,2600.0
2014-11-28 11:10:00,79.81,79.85,79.78,79.81,4000.0,72.1056,72.1417,72.0785,72.1056,4000.0
2014-11-28 11:20:00,79.84,79.9,79.83,79.83,2900.0,72.1327,72.1869,72.1237,72.1237,2900.0
2014-11-28 11:30:00,79.81,79.81,79.7,79.7,2700.0,72.1056,72.1056,72.0062,72.0062,2700.0
2014-11-28 11:40:00,79.66,79.71,79.6,79.6,4500.0,71.9701,72.0152,71.9159,71.9159,4500.0
2014-11-28 11:50:00,79.58,79.6,79.57,79.58,2100.0,71.8978,71.9159,71.8888,71.8978,2100.0
2014-11-28 12:00:00,79.56,79.57,79.51,79.56,2900.0,71.8797,71.8888,71.8346,71.8797,2900.0
2014-11-28 12:10:00,79.52,79.63,79.52,79.61,2900.0,71.8436,71.943,71.8436,71.9249,2900.0
2014-11-28 12:20:00,79.6,79.65,79.59,79.64,5000.0,71.9159,71.961,71.9068,71.952,5000.0
2014-11-28 12:30:00,79.63,79.7,79.63,79.68,3400.0,71.943,72.0062,71.943,71.9881,3400.0
2014-11-28 12:40:00,79.63,79.63,79.49,79.51,8300.0,71.943,71.943,71.8165,71.8346,8300.0
2014-11-28 12:50:00,79.53,79.61,79.47,79.61,15400.0,71.8526,71.9249,71.7984,71.9249,15400.0
2014-12-01 09:30:00,79.43,79.59,79.18,79.27,6400.0,71.7623,71.9068,71.5364,71.6177,6400.0
2014-12-01 09:40:00,79.21,79.3,79.08,79.27,11100.0,71.5635,71.6448,71.4461,71.6177,11100.0
2014-12-01 09:50:00,79.18,79.5,79.1,79.45,17400.0,71.5364,71.8255,71.4641,71.7803,17400.0
2014-12-01 10:00:00,79.5,79.6,79.47,79.56,6200.0,71.8255,71.9159,71.7984,71.8797,6200.0
2014-12-01 10:10:00,79.58,79.85,79.58,79.79,5400.0,71.8978,72.1417,71.8978,72.0875,5400.0
2014-12-01 10:20:00,79.74,79.8,79.69,79.74,7600.0,72.0424,72.0966,71.9972,72.0424,7600.0
2014-12-01 10:30:00,79.71,79.72,79.5,79.5,6000.0,72.0152,72.0243,71.8255,71.8255,6000.0
2014-12-01 10:40:00,79.49,79.51,79.43,79.45,3700.0,71.8165,71.8346,71.7623,71.7803,3700.0
2014-12-01 10:50:00,79.47,79.47,79.35,79.45,8800.0,71.7984,71.7984,71.69,71.7803,8800.0
2014-12-01 11:00:00,79.46,79.48,79.4,79.47,4900.0,71.7894,71.8075,71.7352,71.7984,4900.0
2014-12-01 11:10:00,79.49,79.52,79.45,79.48,5600.0,71.8165,71.8436,71.7803,71.8075,5600.0
2014-12-01 11:20:00,79.5,79.64,79.49,79.53,12700.0,71.8255,71.952,71.8165,71.8526,12700.0
2014-12-01 11:30:00,79.57,79.59,79.45,79.45,3500.0,71.8888,71.9068,71.7803,71.7803,3500.0
2014-12-01 11:40:00,79.46,79.63,79.46,79.53,5100.0,71.7894,71.943,71.7894,71.8526,5100.0
2014-12-01 11:50:00,79.51,79.57,79.48,79.57,4900.0,71.8346,71.8888,71.8075,71.8888,4900.0
2014-12-01 12:00:00,79.58,79.6,79.5,79.58,4900.0,71.8978,71.9159,71.8255,71.8978,4900.0
2014-12-01 12:10:00,79.58,79.69,79.58,79.68,4300.0,71.8978,71.9972,71.8978,71.9881,4300.0
2014-12-01 12:20:00,79.68,79.7,79.62,79.62,3500.0,71.9881,72.0062,71.9339,71.9339,3500.0
2014-12-01 12:30:00,79.63,79.71,79.6,79.67,6800.0,71.943,72.0152,71.9159,71.9791,6800.0
2014-12-01 12:40:00,79.68,79.81,79.68,79.81,9000.0,71.9881,72.1056,71.9881,72.1056,9000.0
2014-12-01 12:50:00,79.82,79.95,79.8,79.9,9800.0,72.1146,72.2321,72.0966,72.1869,9800.0
2014-12-01 13:00:00,79.93,79.99,79.88,79.92,14500.0,72.214,72.2682,72.1688,72.205,14500.0
2014-12-01 13:10:00,79.92,79.99,79.9,79.9,9200.0,72.205,72.2682,72.1869,72.1869,9200.0
2014-12-01 13:20:00,79.89,79.99,79.89,79.98,8000.0,72.1779,72.2682,72.1779,72.2592,8000.0
2014-12-01 13:30:00,79.98,80.25,79.97,80.25,66000.0,72.2592,72.5031,72.2501,72.5031,66000.0
2014-12-01 13:40:00,80.26,80.35,80.14,80.32,7300.0,72.5122,72.5935,72.4037,72.5664,7300.0
2014-12-01 13:50:00,80.3,80.34,80.3,80.3,4600.0,72.5483,72.5844,72.5483,72.5483,4600.0
2014-12-01 14:00:00,80.27,80.41,80.25,80.38,25000.0,72.5212,72.6477,72.5031,72.6206,25000.0
2014-12-01 14:10:00,80.38,80.38,80.12,80.13,23300.0,72.6206,72.6206,72.3857,72.3947,23300.0
2014-12-01 14:20:00,80.12,80.12,79.9,79.96,7200.0,72.3857,72.3857,72.1869,72.2411,7200.0
2014-12-01 14:30:00,79.94,79.94,79.79,79.86,8400.0,72.223,72.223,72.0875,72.1508,8400.0
2014-12-01 14:40:00,79.85,79.86,79.77,79.8,5000.0,72.1417,72.1508,72.0695,72.0966,5000.0
2014-12-01 14:50:00,79.81,79.81,79.69,79.69,3000.0,72.1056,72.1056,71.9972,71.9972,3000.0
2014-12-01 15:00:00,79.68,79.73,79.6,79.6,11300.0,71.9881,72.0333,71.9159,71.9159,11300.0
2014-12-01 15:10:00,79.6,79.6,79.54,79.6,7600.0,71.9159,71.9159,71.8617,71.9159,7600.0
2014-12-01 15:20:00,79.61,79.61,79.47,79.5,15400.0,71.9249,71.9249,71.7984,71.8255,15400.0
2014-12-01 15:30:00,79.51,79.54,79.47,79.48,33900.0,71.8346,71.8617,71.7984,71.8075,33900.0
2014-12-01 15:40:00,79.49,79.54,79.43,79.47,40100.0,71.8165,71.8617,71.7623,71.7984,40100.0
2014-12-01 15:50:00,79.48,79.53,79.34,79.4,69600.0,71.8075,71.8526,71.681,71.7352,69600.0
2014-12-02 09:30:00,79.43,79.93,79.02,79.79,17300.0,71.7623,72.214,71.3919,72.0875,17300.0
2014-12-02 09:40:00,79.68,79.75,79.45,79.45,12000.0,71.9881,72.0514,71.7803,71.7803,12000.0
2014-12-02 09:50:00,79.46,79.67,79.4,79.64,6500.0,71.7894,71.9791,71.7352,71.952,6500.0
2014-12-02 10:00:00,79.62,79.65,79.52,79.65,5400.0,71.9339,71.961,71.8436,71.961,5400.0
2014-12-02 10:10:00,79.61,79.61,79.48,79.54,7300.0,71.9249,71.9249,71.8075,71.8617,7300.0
2014-12-02 10:20:00,79.57,79.67,79.49,79.62,14800.0,71.8888,71.9791,71.8165,71.9339,14800.0
2014-12-02 10:30:00,79.61,79.63,79.53,79.55,5100.0,71.9249,71.943,71.8526,71.8707,5100.0
2014-12-02 10:40:00,79.54,79.62,79.54,79.54,14800.0,71.8617,71.9339,71.8617,71.8617,14800.0
2014-12-02 10:50:00,79.54,79.55,79.48,79.55,13500.0,71.8617,71.8707,71.8075,71.8707,13500.0
2014-12-02 11:00:00,79.55,79.68,79.55,79.66,5100.0,71.8707,71.9881,71.8707,71.9701,5100.0
2014-12-02 11:10:00,79.65,79.7,79.65,79.67,4200.0,71.961,72.0062,71.961,71.9791,4200.0
2014-12-02 11:20:00,79.7,79.7,79.67,79.67,3800.0,72.0062,72.0062,71.9791,71.9791,3800.0
2014-12-02 11:30:00,79.66,79.66,79.58,79.65,5500.0,71.9701,71.9701,71.8978,71.961,5500.0
2014-12-02 11:40:00,79.66,79.69,79.65,79.66,3900.0,71.9701,71.9972,71.961,71.9701,3900.0
2014-12-02 11:50:00,79.67,79.67,79.61,79.65,2700.0,71.9791,71.9791,71.9249,71.961,2700.0
2014-12-02 12:00:00,79.63,79.63,79.58,79.58,4300.0,71.943,71.943,71.8978,71.8978,4300.0
2014-12-02 12:10:00,79.57,79.57,79.51,79.51,4300.0,71.8888,71.8888,71.8346,71.8346,4300.0
2014-12-02 12:20:00,79.5,79.54,79.49,79.54,4200.0,71.8255,71.8617,71.8165,71.8617,4200.0
2014-12-02 12:30:00,79.51,79.52,79.44,79.46,3400.0,71.8346,71.8436,71.7713,71.7894,3400.0
2014-12-02 12:40:00,79.47,79.48,79.45,79.48,3900.0,71.7984,71.8075,71.7803,71.8075,3900.0
2014-12-02 12:50:00,79.48,79.5,79.44,79.5,7300.0,71.8075,71.8255,71.7713,71.8255,7300.0
2014-12-02 13:00:00,79.5,79.63,79.5,79.62,5500.0,71.8255,71.943,71.8255,71.9339,5500.0
2014-12-02 13:10:00,79.61,79.68,79.59,79.65,10200.0,71.9249,71.9881,71.9068,71.961,10200.0
2014-12-02 13:20:00,79.65,79.82,79.64,79.81,8200.0,71.961,72.1146,71.952,72.1056,8200.0
2014-12-02 13:30:00,79.82,79.83,79.77,79.79,5500.0,72.1146,72.1237,72.0695,72.0875,5500.0
2014-12-02 13:40:00,79.77,79.83,79.75,79.83,4200.0,72.0695,72.1237,72.0514,72.1237,4200.0
2014-12-02 13:50:00,79.84,79.84,79.77,79.79,2600.0,72.1327,72.1327,72.0695,72.0875,2600.0
2014-12-02 14:00:00,79.78,79.94,79.78,79.92,18000.0,72.0785,72.223,72.0785,72.205,18000.0
2014-12-02 14:10:00,79.92,79.94,79.9,79.93,3900.0,72.205,72.223,72.1869,72.214,3900.0
2014-12-02 14:20:00,79.93,79.95,79.9,79.91,4100.0,72.214,72.2321,72.1869,72.1959,4100.0
2014-12-02 14:30:00,79.9,79.9,79.81,79.81,3100.0,72.1869,72.1869,72.1056,72.1056,3100.0
2014-12-02 14:40:00,79.82,79.97,79.82,79.96,7200.0,72.1146,72.2501,72.1146,72.2411,7200.0
2014-12-02 14:50:00,79.95,79.97,79.95,79.96,3900.0,72.2321,72.2501,72.2321,72.2411,3900.0
2014-12-02 15:00:00,79.96,79.96,79.9,79.92,3900.0,72.2411,72.2411,72.1869,72.205,3900.0
2014-12-02 15:10:00,79.93,79.96,79.91,79.94,4300.0,72.214,72.2411,72.1959,72.223,4300.0
2014-12-02 15:20:00,79.96,79.96,79.88,79.91,8300.0,72.2411,72.2411,72.1688,72.1959,8300.0
2014-12-02 15:30:00,79.91,79.96,79.9,79.92,5400.0,72.1959,72.2411,72.1869,72.205,5400.0
2014-12-02 15:40:00,79.92,80.0,79.91,79.97,14500.0,72.205,72.2773,72.1959,72.2501,14500.0
2014-12-02 15:50:00,79.97,79.99,79.94,79.98,38000.0,72.2501,72.2682,72.223,72.2592,38000.0
2014-12-03 09:30:00,80.35,80.78,80.01,80.47,23600.0,72.5935,72.982,72.2863,72.7019,23600.0
2014-12-03 09:40:00,80.6,80.74,80.5,80.57,14700.0,72.8193,72.9458,72.729,72.7922,14700.0
2014-12-03 09:50:00,80.63,80.66,80.56,80.56,6800.0,72.8464,72.8735,72.7832,72.7832,6800.0
2014-12-03 10:00:00,80.55,80.81,80.45,80.79,13600.0,72.7742,73.0091,72.6838,72.991,13600.0
2014-12-03 10:10:00,80.81,81.05,80.79,81.05,25200.0,73.0091,73.2259,72.991,73.2259,25200.0
2014-12-03 10:20:00,81.01,81.3,80.99,81.22,26500.0,73.1898,73.4518,73.1717,73.3795,26500.0
2014-12-03 10:30:00,81.22,81.25,81.05,81.06,14800.0,73.3795,73.4066,73.2259,73.2349,14800.0
2014-12-03 10:40:00,81.06,81.11,80.99,81.07,27000.0,73.2349,73.2801,73.1717,73.244,27000.0
2014-12-03 10:50:00,81.05,81.05,80.97,80.99,16400.0,73.2259,73.2259,73.1536,73.1717,16400.0
2014-12-03 11:00:00,80.99,81.04,80.95,80.98,15200.0,73.1717,73.2169,73.1355,73.1626,15200.0
2014-12-03 11:10:00,80.98,81.04,80.94,81.03,23600.0,73.1626,73.2169,73.1265,73.2078,23600.0
2014-12-03 11:20:00,81.04,81.21,81.04,81.21,7600.0,73.2169,73.3704,73.2169,73.3704,7600.0
2014-12-03 11:30:00,81.22,81.23,81.17,81.18,11500.0,73.3795,73.3885,73.3343,73.3433,11500.0
2014-12-03 11:40:00,81.19,81.19,81.08,81.15,11200.0,73.3524,73.3524,73.253,73.3162,11200.0
2014-12-03 11:50:00,81.14,81.16,81.11,81.11,8300.0,73.3072,73.3253,73.2801,73.2801,8300.0
2014-12-03 12:00:00,81.12,81.17,81.08,81.09,8000.0,73.2891,73.3343,73.253,73.262,8000.0
2014-12-03 12:10:00,81.1,81.21,81.1,81.12,11100.0,73.2711,73.3704,73.2711,73.2891,11100.0
2014-12-03 12:20:00,81.15,81.15,81.06,81.12,8600.0,73.3162,73.3162,73.2349,73.2891,8600.0
2014-12-03 12:30:00,81.07,81.08,80.97,81.01,6700.0,73.244,73.253,73.1536,73.1898,6700.0
2014-12-03 12:40:00,81.0,81.06,80.98,81.05,8300.0,73.1807,73.2349,73.1626,73.2259,8300.0
2014-12-03 12:50:00,81.06,81.13,81.05,81.13,6900.0,73.2349,73.2982,73.2259,73.2982,6900.0
2014-12-03 13:00:00,81.13,81.17,81.12,81.13,7900.0,73.2982,73.3343,73.2891,73.2982,7900.0
2014-12-03 13:10:00,81.13,81.2,81.12,81.2,8100.0,73.2982,73.3614,73.2891,73.3614,8100.0
2014-12-03 13:20:00,81.2,81.22,81.19,81.22,6400.0,73.3614,73.3795,73.3524,73.3795,6400.0
2014-12-03 13:30:00,81.21,81.23,81.14,81.15,17300.0,73.3704,73.3885,73.3072,73.3162,17300.0
2014-12-03 13:40:00,81.15,81.15,81.11,81.15,4200.0,73.3162,73.3162,73.2801,73.3162,4200.0
2014-12-03 13:50:00,81.14,81.17,81.12,81.17,11200.0,73.3072,73.3343,73.2891,73.3343,11200.0
2014-12-03 14:00:00,81.17,81.21,81.13,81.14,12600.0,73.3343,73.3704,73.2982,73.3072,12600.0
2014-12-03 14:10:00,81.14,81.14,81.11,81.12,9000.0,73.3072,73.3072,73.2801,73.2891,9000.0
2014-12-03 14:20:00,81.13,81.18,81.13,81.17,8300.0,73.2982,73.3433,73.2982,73.3343,8300.0
2014-12-03 14:30:00,81.16,81.16,81.09,81.14,11900.0,73.3253,73.3253,73.262,73.3072,11900.0
2014-12-03 14:40:00,81.13,81.19,81.13,81.17,9000.0,73.2982,73.3524,73.2982,73.3343,9000.0
2014-12-03 14:50:00,81.16,81.25,81.16,81.23,12600.0,73.3253,73.4066,73.3253,73.3885,12600.0
2014-12-03 15:00:00,81.22,81.23,81.15,81.23,5800.0,73.3795,73.3885,73.3162,73.3885,5800.0
2014-12-03 15:10:00,81.24,81.45,81.23,81.43,15000.0,73.3976,73.5873,73.3885,73.5692,15000.0
2014-12-03 15:20:00,81.42,81.43,81.32,81.39,12900.0,73.5602,73.5692,73.4698,73.5331,12900.0
2014-12-03 15:30:00,81.4,81.49,81.38,81.49,23000.0,73.5421,73.6234,73.524,73.6234,23000.0
2014-12-03 15:40:00,81.49,81.5,81.38,81.44,42700.0,73.6234,73.6325,73.524,73.5782,42700.0
2014-12-03 15:50:00,81.44,81.56,81.39,81.42,44000.0,73.5782,73.6867,73.5331,73.5602,44000.0
2014-12-04 09:30:00,81.48,82.0,81.34,81.66,64400.0,73.6144,74.0842,73.4879,73.777,64400.0
2014-12-04 09:40:00,81.62,81.81,81.51,81.51,4500.0,73.7409,73.9125,73.6415,73.6415,4500.0
2014-12-04 09:50:00,81.43,81.43,81.3,81.32,3000.0,73.5692,73.5692,73.4518,73.4698,3000.0
2014-12-04 10:00:00,81.3,81.34,81.23,81.25,11700.0,73.4518,73.4879,73.3885,73.4066,11700.0
2014-12-04 10:10:00,81.34,81.4,81.33,81.35,5200.0,73.4879,73.5421,73.4789,73.4969,5200.0
2014-12-04 10:20:00,81.32,81.48,81.32,81.45,6600.0,73.4698,73.6144,73.4698,73.5873,6600.0
2014-12-04 10:30:00,81.46,81.48,81.27,81.33,24300.0,73.5963,73.6144,73.4247,73.4789,24300.0
2014-12-04 10:40:00,81.34,81.34,81.28,81.28,14100.0,73.4879,73.4879,73.4337,73.4337,14100.0
2014-12-04 10:50:00,81.24,81.25,81.15,81.22,8700.0,73.3976,73.4066,73.3162,73.3795,8700.0
2014-12-04 11:00:00,81.24,81.33,81.2,81.29,18200.0,73.3976,73.4789,73.3614,73.4427,18200.0
2014-12-04 11:10:00,81.32,81.32,81.2,81.24,2300.0,73.4698,73.4698,73.3614,73.3976,2300.0
2014-12-04 11:20:00,81.28,81.28,81.17,81.17,2500.0,73.4337,73.4337,73.3343,73.3343,2500.0
2014-12-04 11:30:00,81.17,81.17,81.03,81.09,3900.0,73.3343,73.3343,73.2078,73.262,3900.0
2014-12-04 11:40:00,81.1,81.12,81.04,81.05,10800.0,73.2711,73.2891,73.2169,73.2259,10800.0
2014-12-04 11:50:00,81.06,81.09,81.05,81.09,1900.0,73.2349,73.262,73.2259,73.262,1900.0
2014-12-04 12:00:00,81.08,81.15,81.05,81.14,10800.0,73.253,73.3162,73.2259,73.3072,10800.0
2014-12-04 12:10:00,81.14,81.16,81.11,81.11,2000.0,73.3072,73.3253,73.2801,73.2801,2000.0
2014-12-04 12:20:00,81.12,81.12,81.01,81.06,10400.0,73.2891,73.2891,73.1898,73.2349,10400.0
2014-12-04 12:30:00,81.06,81.29,81.04,81.07,23000.0,73.2349,73.4427,73.2169,73.244,23000.0
2014-12-04 12:40:00,81.14,81.16,81.06,81.06,3200.0,73.3072,73.3253,73.2349,73.2349,3200.0
2014-12-04 12:50:00,81.0,81.0,80.83,80.86,3700.0,73.1807,73.1807,73.0271,73.0542,3700.0
2014-12-04 13:00:00,80.86,80.86,80.79,80.83,1600.0,73.0542,73.0542,72.991,73.0271,1600.0
2014-12-04 13:10:00,80.81,80.83,80.79,80.83,2000.0,73.0091,73.0271,72.991,73.0271,2000.0
2014-12-04 13:20:00,80.85,80.85,80.8,80.82,2000.0,73.0452,73.0452,73.0,73.0181,2000.0
2014-12-04 13:30:00,80.81,80.88,80.77,80.88,4100.0,73.0091,73.0723,72.9729,73.0723,4100.0
2014-12-04 13:40:00,80.87,80.93,80.81,80.81,4500.0,73.0633,73.1175,73.0091,73.0091,4500.0
2014-12-04 13:50:00,80.84,80.84,80.78,80.78,4000.0,73.0362,73.0362,72.982,72.982,4000.0
2014-12-04 14:00:00,80.78,80.88,80.78,80.84,5800.0,72.982,73.0723,72.982,73.0362,5800.0
2014-12-04 14:10:00,80.87,80.92,80.82,80.84,30800.0,73.0633,73.1084,73.0181,73.0362,30800.0
2014-12-04 14:20:00,80.83,80.85,80.82,80.84,7200.0,73.0271,73.0452,73.0181,73.0362,7200.0
2014-12-04 14:30:00,80.84,80.9,80.79,80.9,18200.0,73.0362,73.0904,72.991,73.0904,18200.0
2014-12-04 14:40:00,80.91,80.93,80.87,80.92,8500.0,73.0994,73.1175,73.0633,73.1084,8500.0
2014-12-04 14:50:00,80.93,81.0,80.9,80.93,19300.0,73.1175,73.1807,73.0904,73.1175,19300.0
2014-12-04 15:00:00,80.92,80.98,80.91,80.94,3600.0,73.1084,73.1626,73.0994,73.1265,3600.0
2014-12-04 15:10:00,80.95,80.95,80.9,80.92,8200.0,73.1355,73.1355,73.0904,73.1084,8200.0
2014-12-04 15:20:00,80.91,80.93,80.82,80.83,9300.0,73.0994,73.1175,73.0181,73.0271,9300.0
2014-12-04 15:30:00,80.81,80.89,80.77,80.87,5200.0,73.0091,73.0813,72.9729,73.0633,5200.0
2014-12-04 15:40:00,80.88,80.93,80.83,80.86,9800.0,73.0723,73.1175,73.0271,73.0542,9800.0
2014-12-04 15:50:00,80.86,80.93,80.82,80.92,24400.0,73.0542,73.1175,73.0181,73.1084,24400.0
2014-12-05 09:30:00,80.82,81.13,80.81,81.03,21800.0,73.0181,73.2982,73.0091,73.2078,21800.0
2014-12-05 09:40:00,81.09,81.17,80.88,81.16,6100.0,73.262,73.3343,73.0723,73.3253,6100.0
2014-12-05 09:50:00,81.09,81.16,80.87,80.88,2800.0,73.262,73.3253,73.0633,73.0723,2800.0
2014-12-05 10:00:00,80.87,80.92,80.79,80.85,10300.0,73.0633,73.1084,72.991,73.0452,10300.0
2014-12-05 10:10:00,80.88,81.13,80.82,81.12,7300.0,73.0723,73.2982,73.0181,73.2891,7300.0
2014-12-05 10:20:00,81.11,81.12,81.01,81.05,3500.0,73.2801,73.2891,73.1898,73.2259,3500.0
2014-12-05 10:30:00,81.06,81.09,80.82,80.88,21400.0,73.2349,73.262,73.0181,73.0723,21400.0
2014-12-05 10:40:00,80.87,80.93,80.83,80.89,4500.0,73.0633,73.1175,73.0271,73.0813,4500.0
2014-12-05 10:50:00,80.87,80.92,80.86,80.9,2200.0,73.0633,73.1084,73.0542,73.0904,2200.0
2014-12-05 11:00:00,80.9,81.02,80.9,81.0,7600.0,73.0904,73.1988,73.0904,73.1807,7600.0
2014-12-05 11:10:00,80.96,81.06,80.92,81.03,5100.0,73.1446,73.2349,73.1084,73.2078,5100.0
2014-12-05 11:20:00,81.06,81.08,80.91,80.92,17400.0,73.2349,73.253,73.0994,73.1084,17400.0
2014-12-05 11:30:00,80.91,80.92,80.86,80.89,20800.0,73.0994,73.1084,73.0542,73.0813,20800.0
2014-12-05 11:40:00,80.89,80.9,80.85,80.9,7700.0,73.0813,73.0904,73.0452,73.0904,7700.0
2014-12-05 11:50:00,80.92,81.05,80.91,80.91,5500.0,73.1084,73.2259,73.0994,73.0994,5500.0
2014-12-05 12:00:00,80.91,80.91,80.88,80.88,14100.0,73.0994,73.0994,73.0723,73.0723,14100.0
2014-12-05 12:10:00,80.88,80.92,80.88,80.92,7600.0,73.0723,73.1084,73.0723,73.1084,7600.0
2014-12-05 12:20:00,80.91,80.92,80.86,80.88,10100.0,73.0994,73.1084,73.0542,73.0723,10100.0
2014-12-05 12:30:00,80.88,80.91,80.85,80.9,7600.0,73.0723,73.0994,73.0452,73.0904,7600.0
2014-12-05 12:40:00,80.88,80.91,80.86,80.88,5700.0,73.0723,73.0994,73.0542,73.0723,5700.0
2014-12-05 12:50:00,80.88,80.9,80.85,80.89,4200.0,73.0723,73.0904,73.0452,73.0813,4200.0
2014-12-05 13:00:00,80.89,80.9,80.87,80.9,5300.0,73.0813,73.0904,73.0633,73.0904,5300.0
2014-12-05 13:10:00,80.9,80.91,80.85,80.85,7600.0,73.0904,73.0994,73.0452,73.0452,7600.0
2014-12-05 13:20:00,80.85,80.9,80.84,80.88,6000.0,73.0452,73.0904,73.0362,73.0723,6000.0
2014-12-05 13:30:00,80.87,80.96,80.86,80.94,7900.0,73.0633,73.1446,73.0542,73.1265,7900.0
2014-12-05 13:40:00,80.94,80.94,80.9,80.92,6300.0,73.1265,73.1265,73.0904,73.1084,6300.0
2014-12-05 13:50:00,80.93,80.96,80.88,80.94,6500.0,73.1175,73.1446,73.0723,73.1265,6500.0
2014-12-05 14:00:00,80.93,81.02,80.92,81.0,7400.0,73.1175,73.1988,73.1084,73.1807,7400.0
2014-12-05 14:10:00,81.01,81.06,81.01,81.06,5000.0,73.1898,73.2349,73.1898,73.2349,5000.0
2014-12-05 14:20:00,81.06,81.09,81.0,81.04,19700.0,73.2349,73.262,73.1807,73.2169,19700.0
2014-12-05 14:30:00,81.04,81.05,80.96,80.97,6200.0,73.2169,73.2259,73.1446,73.1536,6200.0
2014-12-05 14:40:00,80.95,80.97,80.9,80.92,4400.0,73.1355,73.1536,73.0904,73.1084,4400.0
2014-12-05 14:50:00,80.92,80.94,80.89,80.89,10200.0,73.1084,73.1265,73.0813,73.0813,10200.0
2014-12-05 15:00:00,80.89,80.93,80.86,80.91,6500.0,73.0813,73.1175,73.0542,73.0994,6500.0
2014-12-05 15:10:00,80.92,80.93,80.88,80.92,11900.0,73.1084,73.1175,73.0723,73.1084,11900.0
2014-12-05 15:20:00,80.92,80.96,80.9,80.95,8900.0,73.1084,73.1446,73.0904,73.1355,8900.0
2014-12-05 15:30:00,80.94,80.95,80.83,80.91,19000.0,73.1265,73.1355,73.0271,73.0994,19000.0
2014-12-05 15:40:00,80.92,80.97,80.81,80.81,26200.0,73.1084,73.1536,73.0091,73.0091,26200.0
2014-12-05 15:50:00,80.82,80.98,80.82,80.95,40500.0,73.0181,73.1626,73.0181,73.1355,40500.0
2014-12-08 09:30:00,81.02,81.28,80.72,81.22,19800.0,73.1988,73.4337,72.9277,73.3795,19800.0
2014-12-08 09:40:00,81.22,81.39,81.17,81.38,5100.0,73.3795,73.5331,73.3343,73.524,5100.0
2014-12-08 09:50:00,81.37,81.4,80.95,80.95,25600.0,73.515,73.5421,73.1355,73.1355,25600.0
2014-12-08 10:00:00,80.97,81.1,80.93,81.07,17100.0,73.1536,73.2711,73.1175,73.244,17100.0
2014-12-08 10:10:00,81.11,81.12,80.98,80.99,15900.0,73.2801,73.2891,73.1626,73.1717,15900.0
2014-12-08 10:20:00,81.01,81.15,81.01,81.15,10300.0,73.1898,73.3162,73.1898,73.3162,10300.0
2014-12-08 10:30:00,81.17,81.27,81.16,81.27,3100.0,73.3343,73.4247,73.3253,73.4247,3100.0
2014-12-08 10:40:00,81.28,81.37,81.26,81.37,3300.0,73.4337,73.515,73.4156,73.515,3300.0
2014-12-08 10:50:00,81.38,81.43,81.36,81.43,2800.0,73.524,73.5692,73.506,73.5692,2800.0
2014-12-08 11:00:00,81.42,81.42,81.32,81.36,4700.0,73.5602,73.5602,73.4698,73.506,4700.0
2014-12-08 11:10:00,81.37,81.4,81.32,81.34,2100.0,73.515,73.5421,73.4698,73.4879,2100.0
2014-12-08 11:20:00,81.34,81.38,81.15,81.16,6900.0,73.4879,73.524,73.3162,73.3253,6900.0
2014-12-08 11:30:00,81.15,81.2,81.14,81.19,2500.0,73.3162,73.3614,73.3072,73.3524,2500.0
2014-12-08 11:40:00,81.19,81.21,81.16,81.17,4300.0,73.3524,73.3704,73.3253,73.3343,4300.0
2014-12-08 11:50:00,81.16,81.17,81.1,81.1,3200.0,73.3253,73.3343,73.2711,73.2711,3200.0
2014-12-08 12:00:00,81.12,81.12,80.95,80.96,9400.0,73.2891,73.2891,73.1355,73.1446,9400.0
2014-12-08 12:10:00,80.97,81.05,80.88,81.02,19300.0,73.1536,73.2259,73.0723,73.1988,19300.0
2014-12-08 12:20:00,80.99,81.05,80.98,81.01,8000.0,73.1717,73.2259,73.1626,73.1898,8000.0
2014-12-08 12:30:00,80.99,81.04,80.98,81.02,6400.0,73.1717,73.2169,73.1626,73.1988,6400.0
2014-12-08 12:40:00,81.03,81.05,80.98,81.03,15800.0,73.2078,73.2259,73.1626,73.2078,15800.0
2014-12-08 12:50:00,81.02,81.06,80.99,81.0,14600.0,73.1988,73.2349,73.1717,73.1807,14600.0
2014-12-08 13:00:00,81.01,81.08,80.98,81.04,6300.0,73.1898,73.253,73.1626,73.2169,6300.0
2014-12-08 13:10:00,81.04,81.06,81.0,81.0,3300.0,73.2169,73.2349,73.1807,73.1807,3300.0
2014-12-08 13:20:00,80.99,81.05,80.98,80.99,12800.0,73.1717,73.2259,73.1626,73.1717,12800.0
2014-12-08 13:30:00,80.98,80.99,80.9,80.95,14800.0,73.1626,73.1717,73.0904,73.1355,14800.0
2014-12-08 13:40:00,80.92,81.0,80.92,80.97,15100.0,73.1084,73.1807,73.1084,73.1536,15100.0
2014-12-08 13:50:00,80.98,81.01,80.95,80.98,13400.0,73.1626,73.1898,73.1355,73.1626,13400.0
2014-12-08 14:00:00,80.96,81.05,80.94,81.02,15000.0,73.1446,73.2259,73.1265,73.1988,15000.0
2014-12-08 14:10:00,81.02,81.02,80.83,80.86,5900.0,73.1988,73.1988,73.0271,73.0542,5900.0
2014-12-08 14:20:00,80.87,80.94,80.86,80.93,9800.0,73.0633,73.1265,73.0542,73.1175,9800.0
2014-12-08 14:30:00,80.92,80.96,80.92,80.94,3900.0,73.1084,73.1446,73.1084,73.1265,3900.0
2014-12-08 14:40:00,80.93,81.03,80.93,81.03,5500.0,73.1175,73.2078,73.1175,73.2078,5500.0
2014-12-08 14:50:00,81.06,81.19,81.05,81.17,7000.0,73.2349,73.3524,73.2259,73.3343,7000.0
2014-12-08 15:00:00,81.17,81.18,81.07,81.09,5500.0,73.3343,73.3433,73.244,73.262,5500.0
2014-12-08 15:10:00,81.08,81.11,80.99,81.0,4300.0,73.253,73.2801,73.1717,73.1807,4300.0
2014-12-08 15:20:00,81.0,81.16,80.99,81.13,6000.0,73.1807,73.3253,73.1717,73.2982,6000.0
2014-12-08 15:30:00,81.13,81.16,81.06,81.16,9200.0,73.2982,73.3253,73.2349,73.3253,9200.0
2014-12-08 15:40:00,81.15,81.15,80.92,80.96,17800.0,73.3162,73.3162,73.1084,73.1446,17800.0
2014-12-08 15:50:00,80.97,81.05,80.95,81.0,26900.0,73.1536,73.2259,73.1355,73.1807,26900.0
2014-12-09 09:30:00,80.66,80.86,80.16,80.63,19400.0,72.8735,73.0542,72.4218,72.8464,19400.0
2014-12-09 09:40:00,80.67,80.68,80.32,80.33,16300.0,72.8826,72.8916,72.5664,72.5754,16300.0
2014-12-09 09:50:00,80.35,80.36,80.26,80.34,2600.0,72.5935,72.6025,72.5122,72.5844,2600.0
2014-12-09 10:00:00,80.31,80.49,80.16,80.2,6400.0,72.5573,72.72,72.4218,72.4579,6400.0
2014-12-09 10:10:00,80.23,80.29,80.18,80.24,5200.0,72.4851,72.5393,72.4399,72.4941,5200.0
2014-12-09 10:20:00,80.24,80.29,80.19,80.24,30800.0,72.4941,72.5393,72.4489,72.4941,30800.0
2014-12-09 10:30:00,80.28,80.4,80.21,80.4,5300.0,72.5302,72.6386,72.467,72.6386,5300.0
2014-12-09 10:40:00,80.42,80.67,80.42,80.65,3600.0,72.6567,72.8826,72.6567,72.8645,3600.0
2014-12-09 10:50:00,80.69,80.76,80.68,80.69,4800.0,72.9006,72.9639,72.8916,72.9006,4800.0
2014-12-09 11:00:00,80.7,80.71,80.64,80.64,6600.0,72.9097,72.9187,72.8555,72.8555,6600.0
2014-12-09 11:10:00,80.69,80.77,80.68,80.77,4800.0,72.9006,72.9729,72.8916,72.9729,4800.0
2014-12-09 11:20:00,80.79,80.92,80.79,80.92,7400.0,72.991,73.1084,72.991,73.1084,7400.0
2014-12-09 11:30:00,80.92,80.93,80.87,80.92,7200.0,73.1084,73.1175,73.0633,73.1084,7200.0
2014-12-09 11:40:00,80.93,80.95,80.86,80.89,6800.0,73.1175,73.1355,73.0542,73.0813,6800.0
2014-12-09 11:50:00,80.9,80.95,80.87,80.95,8100.0,73.0904,73.1355,73.0633,73.1355,8100.0
2014-12-09 12:00:00,80.94,80.95,80.88,80.9,3600.0,73.1265,73.1355,73.0723,73.0904,3600.0
2014-12-09 12:10:00,80.89,80.91,80.86,80.88,3200.0,73.0813,73.0994,73.0542,73.0723,3200.0
2014-12-09 12:20:00,80.9,80.97,80.87,80.97,4800.0,73.0904,73.1536,73.0633,73.1536,4800.0
2014-12-09 12:30:00,81.0,81.11,81.0,81.11,5400.0,73.1807,73.2801,73.1807,73.2801,5400.0
2014-12-09 12:40:00,81.14,81.19,81.13,81.13,5900.0,73.3072,73.3524,73.2982,73.2982,5900.0
2014-12-09 12:50:00,81.15,81.16,81.11,81.13,23800.0,73.3162,73.3253,73.2801,73.2982,23800.0
2014-12-09 13:00:00,81.14,81.23,81.14,81.2,9800.0,73.3072,73.3885,73.3072,73.3614,9800.0
2014-12-09 13:10:00,81.21,81.32,81.2,81.28,6100.0,73.3704,73.4698,73.3614,73.4337,6100.0
2014-12-09 13:20:00,81.28,81.32,81.23,81.25,3900.0,73.4337,73.4698,73.3885,73.4066,3900.0
2014-12-09 13:30:00,81.26,81.4,81.26,81.38,5300.0,73.4156,73.5421,73.4156,73.524,5300.0
2014-12-09 13:40:00,81.4,81.4,81.29,81.3,22600.0,73.5421,73.5421,73.4427,73.4518,22600.0
2014-12-09 13:50:00,81.26,81.3,81.24,81.3,5300.0,73.4156,73.4518,73.3976,73.4518,5300.0
2014-12-09 14:00:00,81.3,81.31,81.24,81.28,3600.0,73.4518,73.4608,73.3976,73.4337,3600.0
2014-12-09 14:10:00,81.27,81.27,81.08,81.11,8100.0,73.4247,73.4247,73.253,73.2801,8100.0
2014-12-09 14:20:00,81.12,81.14,81.1,81.14,5600.0,73.2891,73.3072,73.2711,73.3072,5600.0
2014-12-09 14:30:00,81.11,81.12,81.03,81.08,6800.0,73.2801,73.2891,73.2078,73.253,6800.0
2014-12-09 14:40:00,81.08,81.21,81.07,81.14,5900.0,73.253,73.3704,73.244,73.3072,5900.0
2014-12-09 14:50:00,81.12,81.12,81.06,81.12,3900.0,73.2891,73.2891,73.2349,73.2891,3900.0
2014-12-09 15:00:00,81.13,81.21,81.13,81.15,8600.0,73.2982,73.3704,73.2982,73.3162,8600.0
2014-12-09 15:10:00,81.16,81.18,81.14,81.16,4600.0,73.3253,73.3433,73.3072,73.3253,4600.0
2014-12-09 15:20:00,81.16,81.23,81.14,81.22,9100.0,73.3253,73.3885,73.3072,73.3795,9100.0
2014-12-09 15:30:00,81.2,81.21,81.14,81.18,7400.0,73.3614,73.3704,73.3072,73.3433,7400.0
2014-12-09 15:40:00,81.19,81.28,81.18,81.25,12300.0,73.3524,73.4337,73.3433,73.4066,12300.0
2014-12-09 15:50:00,81.25,81.41,81.25,81.32,27400.0,73.4066,73.5511,73.4066,73.4698,27400.0
2014-12-10 09:30:00,81.24,81.51,80.96,81.22,5900.0,73.3976,73.6415,73.1446,73.3795,5900.0
2014-12-10 09:40:00,81.27,81.35,81.05,81.05,3000.0,73.4247,73.4969,73.2259,73.2259,3000.0
2014-12-10 09:50:00,81.06,81.06,80.81,80.94,7300.0,73.2349,73.2349,73.0091,73.1265,7300.0
2014-12-10 10:00:00,80.92,80.93,80.8,80.86,12200.0,73.1084,73.1175,73.0,73.0542,12200.0
2014-12-10 10:10:00,80.83,80.99,80.79,80.96,30200.0,73.0271,73.1717,72.991,73.1446,30200.0
2014-12-10 10:20:00,80.98,80.98,80.9,80.93,1400.0,73.1626,73.1626,73.0904,73.1175,1400.0
2014-12-10 10:30:00,80.94,80.97,80.84,80.95,7500.0,73.1265,73.1536,73.0362,73.1355,7500.0
2014-12-10 10:40:00,81.0,81.07,80.99,81.03,1900.0,73.1807,73.244,73.1717,73.2078,1900.0
2014-12-10 10:50:00,81.02,81.18,81.01,81.18,1000.0,73.1988,73.3433,73.1898,73.3433,1000.0
2014-12-10 11:00:00,81.17,81.24,81.12,81.23,2500.0,73.3343,73.3976,73.2891,73.3885,2500.0
2014-12-10 11:10:00,81.21,81.24,81.07,81.11,4000.0,73.3704,73.3976,73.244,73.2801,4000.0
2014-12-10 11:20:00,81.11,81.23,81.11,81.21,17500.0,73.2801,73.3885,73.2801,73.3704,17500.0
2014-12-10 11:30:00,81.18,81.23,81.09,81.17,8600.0,73.3433,73.3885,73.262,73.3343,8600.0
2014-12-10 11:40:00,81.15,81.22,81.1,81.21,12600.0,73.3162,73.3795,73.2711,73.3704,12600.0
2014-12-10 11:50:00,81.26,81.32,81.21,81.22,6200.0,73.4156,73.4698,73.3704,73.3795,6200.0
2014-12-10 12:00:00,81.22,81.29,81.2,81.23,16400.0,73.3795,73.4427,73.3614,73.3885,16400.0
2014-12-10 12:10:00,81.2,81.2,81.05,81.07,3400.0,73.3614,73.3614,73.2259,73.244,3400.0
2014-12-10 12:20:00,81.03,81.05,80.91,80.92,3600.0,73.2078,73.2259,73.0994,73.1084,3600.0
2014-12-10 12:30:00,80.94,80.98,80.87,80.96,5200.0,73.1265,73.1626,73.0633,73.1446,5200.0
2014-12-10 12:40:00,80.98,81.04,80.97,80.99,7300.0,73.1626,73.2169,73.1536,73.1717,7300.0
2014-12-10 12:50:00,81.06,81.07,80.92,80.95,3400.0,73.2349,73.244,73.1084,73.1355,3400.0
2014-12-10 13:00:00,80.94,80.97,80.88,80.94,5100.0,73.1265,73.1536,73.0723,73.1265,5100.0
2014-12-10 13:10:00,80.96,80.99,80.73,80.76,19500.0,73.1446,73.1717,72.9368,72.9639,19500.0
2014-12-10 13:20:00,80.78,80.97,80.77,80.97,16100.0,72.982,73.1536,72.9729,73.1536,16100.0
2014-12-10 13:30:00,80.94,80.94,80.88,80.91,5600.0,73.1265,73.1265,73.0723,73.0994,5600.0
2014-12-10 13:40:00,80.89,80.91,80.8,80.8,11900.0,73.0813,73.0994,73.0,73.0,11900.0
2014-12-10 13:50:00,80.75,80.84,80.74,80.79,8900.0,72.9549,73.0362,72.9458,72.991,8900.0
2014-12-10 14:00:00,80.78,80.85,80.76,80.77,6800.0,72.982,73.0452,72.9639,72.9729,6800.0
2014-12-10 14:10:00,80.76,80.79,80.74,80.74,12100.0,72.9639,72.991,72.9458,72.9458,12100.0
2014-12-10 14:20:00,80.7,80.72,80.57,80.57,25900.0,72.9097,72.9277,72.7922,72.7922,25900.0
2014-12-10 14:30:00,80.56,80.6,80.52,80.53,11200.0,72.7832,72.8193,72.7471,72.7561,11200.0
2014-12-10 14:40:00,80.57,80.59,80.46,80.5,33500.0,72.7922,72.8103,72.6928,72.729,33500.0
2014-12-10 14:50:00,80.48,80.49,80.34,80.34,11700.0,72.7109,72.72,72.5844,72.5844,11700.0
2014-12-10 15:00:00,80.34,80.52,80.34,80.52,11400.0,72.5844,72.7471,72.5844,72.7471,11400.0
2014-12-10 15:10:00,80.53,80.7,80.5,80.7,7000.0,72.7561,72.9097,72.729,72.9097,7000.0
2014-12-10 15:20:00,80.67,80.73,80.64,80.68,8900.0,72.8826,72.9368,72.8555,72.8916,8900.0
2014-12-10 15:30:00,80.69,80.74,80.58,80.69,13400.0,72.9006,72.9458,72.8013,72.9006,13400.0
2014-12-10 15:40:00,80.68,80.71,80.52,80.53,41300.0,72.8916,72.9187,72.7471,72.7561,41300.0
2014-12-10 15:50:00,80.53,80.7,80.53,80.63,80500.0,72.7561,72.9097,72.7561,72.8464,80500.0
2014-12-11 09:30:00,80.86,81.16,80.68,81.07,15700.0,73.0542,73.3253,72.8916,73.244,15700.0
2014-12-11 09:40:00,81.09,81.36,80.94,81.35,4400.0,73.262,73.506,73.1265,73.4969,4400.0
2014-12-11 09:50:00,81.35,81.64,81.34,81.59,4400.0,73.4969,73.7589,73.4879,73.7138,4400.0
2014-12-11 10:00:00,81.64,81.89,81.64,81.74,11400.0,73.7589,73.9848,73.7589,73.8493,11400.0
2014-12-11 10:10:00,81.69,81.74,81.52,81.74,3700.0,73.8041,73.8493,73.6505,73.8493,3700.0
2014-12-11 10:20:00,81.74,81.76,81.51,81.55,6500.0,73.8493,73.8674,73.6415,73.6776,6500.0
2014-12-11 10:30:00,81.56,81.67,81.43,81.49,7700.0,73.6867,73.786,73.5692,73.6234,7700.0
2014-12-11 10:40:00,81.53,81.53,81.33,81.33,4500.0,73.6596,73.6596,73.4789,73.4789,4500.0
2014-12-11 10:50:00,81.28,81.36,81.18,81.18,46300.0,73.4337,73.506,73.3433,73.3433,46300.0
2014-12-11 11:00:00,81.19,81.2,81.11,81.16,9400.0,73.3524,73.3614,73.2801,73.3253,9400.0
2014-12-11 11:10:00,81.14,81.21,81.12,81.2,6100.0,73.3072,73.3704,73.2891,73.3614,6100.0
2014-12-11 11:20:00,81.17,81.23,81.14,81.17,8100.0,73.3343,73.3885,73.3072,73.3343,8100.0
2014-12-11 11:30:00,81.17,81.22,81.13,81.2,11900.0,73.3343,73.3795,73.2982,73.3614,11900.0
2014-12-11 11:40:00,81.16,81.16,81.13,81.15,4000.0,73.3253,73.3253,73.2982,73.3162,4000.0
2014-12-11 11:50:00,81.15,81.22,81.13,81.17,8300.0,73.3162,73.3795,73.2982,73.3343,8300.0
2014-12-11 12:00:00,81.17,81.22,81.14,81.19,5000.0,73.3343,73.3795,73.3072,73.3524,5000.0
2014-12-11 12:10:00,81.15,81.19,81.14,81.14,4600.0,73.3162,73.3524,73.3072,73.3072,4600.0
2014-12-11 12:20:00,81.15,81.19,81.13,81.16,8400.0,73.3162,73.3524,73.2982,73.3253,8400.0
2014-12-11 12:30:00,81.16,81.2,81.15,81.17,5800.0,73.3253,73.3614,73.3162,73.3343,5800.0
2014-12-11 12:40:00,81.17,81.26,81.17,81.26,5500.0,73.3343,73.4156,73.3343,73.4156,5500.0
2014-12-11 12:50:00,81.26,81.31,81.24,81.24,5800.0,73.4156,73.4608,73.3976,73.3976,5800.0
2014-12-11 13:00:00,81.21,81.21,81.14,81.14,4200.0,73.3704,73.3704,73.3072,73.3072,4200.0
2014-12-11 13:10:00,81.14,81.19,81.14,81.17,5200.0,73.3072,73.3524,73.3072,73.3343,5200.0
2014-12-11 13:20:00,81.16,81.2,81.14,81.18,9800.0,73.3253,73.3614,73.3072,73.3433,9800.0
2014-12-11 13:30:00,81.18,81.18,81.15,81.16,4500.0,73.3433,73.3433,73.3162,73.3253,4500.0
2014-12-11 13:40:00,81.18,81.22,81.18,81.21,3000.0,73.3433,73.3795,73.3433,73.3704,3000.0
2014-12-11 13:50:00,81.2,81.21,81.12,81.14,11800.0,73.3614,73.3704,73.2891,73.3072,11800.0
2014-12-11 14:00:00,81.15,81.19,81.15,81.18,6100.0,73.3162,73.3524,73.3162,73.3433,6100.0
2014-12-11 14:10:00,81.16,81.16,81.04,81.06,22800.0,73.3253,73.3253,73.2169,73.2349,22800.0
2014-12-11 14:20:00,81.06,81.12,80.92,80.92,6100.0,73.2349,73.2891,73.1084,73.1084,6100.0
2014-12-11 14:30:00,80.9,80.94,80.85,80.93,5800.0,73.0904,73.1265,73.0452,73.1175,5800.0
2014-12-11 14:40:00,80.95,81.03,80.94,81.02,18500.0,73.1355,73.2078,73.1265,73.1988,18500.0
2014-12-11 14:50:00,81.0,81.03,80.96,81.02,20200.0,73.1807,73.2078,73.1446,73.1988,20200.0
2014-12-11 15:00:00,81.03,81.06,81.0,81.02,6900.0,73.2078,73.2349,73.1807,73.1988,6900.0
2014-12-11 15:10:00,81.01,81.14,81.0,81.13,5100.0,73.1898,73.3072,73.1807,73.2982,5100.0
2014-12-11 15:20:00,81.12,81.21,81.12,81.16,8400.0,73.2891,73.3704,73.2891,73.3253,8400.0
2014-12-11 15:30:00,81.19,81.22,81.02,81.03,10200.0,73.3524,73.3795,73.1988,73.2078,10200.0
2014-12-11 15:40:00,81.03,81.11,80.96,80.98,19300.0,73.2078,73.2801,73.1446,73.1626,19300.0
2014-12-11 15:50:00,80.98,81.1,80.95,81.08,71900.0,73.1626,73.2711,73.1355,73.253,71900.0
2014-12-12 09:30:00,81.05,81.21,80.45,80.73,17300.0,73.2259,73.3704,72.6838,72.9368,17300.0
2014-12-12 09:40:00,80.65,80.76,80.47,80.47,12200.0,72.8645,72.9639,72.7019,72.7019,12200.0
2014-12-12 09:50:00,80.48,81.25,80.48,81.25,5700.0,72.7109,73.4066,72.7109,73.4066,5700.0
2014-12-12 10:00:00,81.23,81.23,80.71,80.75,24500.0,73.3885,73.3885,72.9187,72.9549,24500.0
2014-12-12 10:10:00,80.67,80.74,80.5,80.64,20500.0,72.8826,72.9458,72.729,72.8555,20500.0
2014-12-12 10:20:00,80.67,80.67,80.5,80.52,16200.0,72.8826,72.8826,72.729,72.7471,16200.0
2014-12-12 10:30:00,80.55,80.57,80.38,80.38,8100.0,72.7742,72.7922,72.6206,72.6206,8100.0
2014-12-12 10:40:00,80.38,80.41,80.32,80.35,9000.0,72.6206,72.6477,72.5664,72.5935,9000.0
2014-12-12 10:50:00,80.34,80.35,80.21,80.21,17000.0,72.5844,72.5935,72.467,72.467,17000.0
2014-12-12 11:00:00,80.15,80.18,80.04,80.12,5500.0,72.4128,72.4399,72.3134,72.3857,5500.0
2014-12-12 11:10:00,80.1,80.12,79.98,80.03,14700.0,72.3676,72.3857,72.2592,72.3044,14700.0
2014-12-12 11:20:00,80.02,80.08,80.01,80.06,7600.0,72.2953,72.3495,72.2863,72.3315,7600.0
2014-12-12 11:30:00,80.08,80.15,80.06,80.09,4200.0,72.3495,72.4128,72.3315,72.3586,4200.0
2014-12-12 11:40:00,80.12,80.14,80.08,80.1,1900.0,72.3857,72.4037,72.3495,72.3676,1900.0
2014-12-12 11:50:00,80.07,80.14,80.0,80.03,14000.0,72.3405,72.4037,72.2773,72.3044,14000.0
2014-12-12 12:00:00,80.07,80.1,80.03,80.06,6200.0,72.3405,72.3676,72.3044,72.3315,6200.0
2014-12-12 12:10:00,80.04,80.05,79.99,80.02,6800.0,72.3134,72.3224,72.2682,72.2953,6800.0
2014-12-12 12:20:00,80.0,80.12,79.98,80.12,4700.0,72.2773,72.3857,72.2592,72.3857,4700.0
2014-12-12 12:30:00,80.1,80.12,80.01,80.06,3400.0,72.3676,72.3857,72.2863,72.3315,3400.0
2014-12-12 12:40:00,80.06,80.08,80.01,80.04,4000.0,72.3315,72.3495,72.2863,72.3134,4000.0
2014-12-12 12:50:00,80.07,80.07,79.94,79.95,6100.0,72.3405,72.3405,72.223,72.2321,6100.0
2014-12-12 13:00:00,79.98,80.02,79.94,79.98,14300.0,72.2592,72.2953,72.223,72.2592,14300.0
2014-12-12 13:10:00,79.97,80.16,79.95,80.14,4800.0,72.2501,72.4218,72.2321,72.4037,4800.0
2014-12-12 13:20:00,80.15,80.29,80.15,80.16,8100.0,72.4128,72.5393,72.4128,72.4218,8100.0
2014-12-12 13:30:00,80.11,80.11,79.97,80.01,3600.0,72.3766,72.3766,72.2501,72.2863,3600.0
2014-12-12 13:40:00,80.01,80.02,79.94,79.97,4700.0,72.2863,72.2953,72.223,72.2501,4700.0
2014-12-12 13:50:00,79.98,80.02,79.96,79.97,6700.0,72.2592,72.2953,72.2411,72.2501,6700.0
2014-12-12 14:00:00,79.94,79.96,79.94,79.94,12300.0,72.223,72.2411,72.223,72.223,12300.0
2014-12-12 14:10:00,79.93,79.94,79.74,79.76,13300.0,72.214,72.223,72.0424,72.0604,13300.0
2014-12-12 14:20:00,79.77,79.78,79.67,79.73,18000.0,72.0695,72.0785,71.9791,72.0333,18000.0
2014-12-12 14:30:00,79.73,79.83,79.71,79.82,6400.0,72.0333,72.1237,72.0152,72.1146,6400.0
2014-12-12 14:40:00,79.8,79.94,79.8,79.94,7100.0,72.0966,72.223,72.0966,72.223,7100.0
2014-12-12 14:50:00,79.95,80.08,79.93,80.08,6300.0,72.2321,72.3495,72.214,72.3495,6300.0
2014-12-12 15:00:00,80.09,80.13,79.97,80.03,5100.0,72.3586,72.3947,72.2501,72.3044,5100.0
2014-12-12 15:10:00,80.0,80.05,79.93,79.99,5200.0,72.2773,72.3224,72.214,72.2682,5200.0
2014-12-12 15:20:00,80.04,80.05,79.94,80.03,6600.0,72.3134,72.3224,72.223,72.3044,6600.0
2014-12-12 15:30:00,80.01,80.01,79.71,79.71,19000.0,72.2863,72.2863,72.0152,72.0152,19000.0
2014-12-12 15:40:00,79.74,79.79,79.64,79.77,54600.0,72.0424,72.0875,71.952,72.0695,54600.0
2014-12-12 15:50:00,79.76,79.84,79.61,79.67,115000.0,72.0604,72.1327,71.9249,71.9791,115000.0
2014-12-15 09:30:00,79.96,80.22,79.8,80.16,5400.0,72.2411,72.476,72.0966,72.4218,5400.0
2014-12-15 09:40:00,80.22,80.42,80.11,80.19,7100.0,72.476,72.6567,72.3766,72.4489,7100.0
2014-12-15 09:50:00,80.13,80.14,79.92,80.04,5300.0,72.3947,72.4037,72.205,72.3134,5300.0
2014-12-15 10:00:00,79.96,80.0,79.72,79.9,10500.0,72.2411,72.2773,72.0243,72.1869,10500.0
2014-12-15 10:10:00,79.84,80.01,79.84,79.94,1700.0,72.1327,72.2863,72.1327,72.223,1700.0
2014-12-15 10:20:00,79.84,79.84,79.68,79.74,5800.0,72.1327,72.1327,71.9881,72.0424,5800.0
2014-12-15 10:30:00,79.75,79.78,79.68,79.74,7300.0,72.0514,72.0785,71.9881,72.0424,7300.0
2014-12-15 10:40:00,79.75,79.8,79.67,79.71,8900.0,72.0514,72.0966,71.9791,72.0152,8900.0
2014-12-15 10:50:00,79.73,79.85,79.71,79.84,9600.0,72.0333,72.1417,72.0152,72.1327,9600.0
2014-12-15 11:00:00,79.79,79.86,79.76,79.85,15000.0,72.0875,72.1508,72.0604,72.1417,15000.0
2014-12-15 11:10:00,79.81,79.85,79.76,79.76,9700.0,72.1056,72.1417,72.0604,72.0604,9700.0
2014-12-15 11:20:00,79.79,79.82,79.73,79.79,18500.0,72.0875,72.1146,72.0333,72.0875,18500.0
2014-12-15 11:30:00,79.76,79.83,79.6,79.6,8800.0,72.0604,72.1237,71.9159,71.9159,8800.0
2014-12-15 11:40:00,79.62,79.62,79.32,79.42,11200.0,71.9339,71.9339,71.6629,71.7532,11200.0
2014-12-15 11:50:00,79.45,79.5,79.37,79.48,12800.0,71.7803,71.8255,71.7081,71.8075,12800.0
2014-12-15 12:00:00,79.5,79.67,79.5,79.64,6900.0,71.8255,71.9791,71.8255,71.952,6900.0
2014-12-15 12:10:00,79.63,79.63,79.53,79.58,5300.0,71.943,71.943,71.8526,71.8978,5300.0
2014-12-15 12:20:00,79.59,79.77,79.59,79.72,12600.0,71.9068,72.0695,71.9068,72.0243,12600.0
2014-12-15 12:30:00,79.72,79.91,79.65,79.89,4700.0,72.0243,72.1959,71.961,72.1779,4700.0
2014-12-15 12:40:00,79.9,79.9,79.78,79.88,2400.0,72.1869,72.1869,72.0785,72.1688,2400.0
2014-12-15 12:50:00,79.9,80.02,79.82,80.0,4600.0,72.1869,72.2953,72.1146,72.2773,4600.0
2014-12-15 13:00:00,79.93,80.0,79.85,79.85,4100.0,72.214,72.2773,72.1417,72.1417,4100.0
2014-12-15 13:10:00,79.88,79.88,79.71,79.72,2600.0,72.1688,72.1688,72.0152,72.0243,2600.0
2014-12-15 13:20:00,79.75,79.82,79.67,79.7,3900.0,72.0514,72.1146,71.9791,72.0062,3900.0
2014-12-15 13:30:00,79.69,79.83,79.68,79.83,3700.0,71.9972,72.1237,71.9881,72.1237,3700.0
2014-12-15 13:40:00,79.84,79.93,79.81,79.81,5400.0,72.1327,72.214,72.1056,72.1056,5400.0
2014-12-15 13:50:00,79.8,79.95,79.8,79.88,5900.0,72.0966,72.2321,72.0966,72.1688,5900.0
2014-12-15 14:00:00,79.86,79.93,79.79,79.9,4200.0,72.1508,72.214,72.0875,72.1869,4200.0
2014-12-15 14:10:00,79.9,79.9,79.8,79.9,4400.0,72.1869,72.1869,72.0966,72.1869,4400.0
2014-12-15 14:20:00,79.89,80.1,79.84,80.07,11600.0,72.1779,72.3676,72.1327,72.3405,11600.0
2014-12-15 14:30:00,79.99,80.13,79.92,79.99,2900.0,72.2682,72.3947,72.205,72.2682,2900.0
2014-12-15 14:40:00,80.03,80.03,79.83,79.88,5400.0,72.3044,72.3044,72.1237,72.1688,5400.0
2014-12-15 14:50:00,79.83,79.89,79.8,79.8,5100.0,72.1237,72.1779,72.0966,72.0966,5100.0
2014-12-15 15:00:00,79.82,79.92,79.81,79.88,5900.0,72.1146,72.205,72.1056,72.1688,5900.0
2014-12-15 15:10:00,79.9,80.0,79.9,79.98,6800.0,72.1869,72.2773,72.1869,72.2592,6800.0
2014-12-15 15:20:00,79.94,80.05,79.91,79.91,7800.0,72.223,72.3224,72.1959,72.1959,7800.0
2014-12-15 15:30:00,79.91,80.08,79.86,80.03,11400.0,72.1959,72.3495,72.1508,72.3044,11400.0
2014-12-15 15:40:00,80.0,80.01,79.78,79.84,16500.0,72.2773,72.2863,72.0785,72.1327,16500.0
2014-12-15 15:50:00,79.84,79.94,79.82,79.87,56500.0,72.1327,72.223,72.1146,72.1598,56500.0
2014-12-16 09:30:00,79.69,80.04,79.4,79.84,7400.0,71.9972,72.3134,71.7352,72.1327,7400.0
2014-12-16 09:40:00,79.82,80.01,79.79,80.0,14600.0,72.1146,72.2863,72.0875,72.2773,14600.0
2014-12-16 09:50:00,80.0,80.21,79.96,80.08,12000.0,72.2773,72.467,72.2411,72.3495,12000.0
2014-12-16 10:00:00,80.16,80.34,80.0,80.02,19200.0,72.4218,72.5844,72.2773,72.2953,19200.0
2014-12-16 10:10:00,80.0,80.41,79.95,80.4,14400.0,72.2773,72.6477,72.2321,72.6386,14400.0
2014-12-16 10:20:00,80.4,80.63,80.25,80.62,11400.0,72.6386,72.8464,72.5031,72.8374,11400.0
2014-12-16 10:30:00,80.54,80.54,80.29,80.42,8400.0,72.7651,72.7651,72.5393,72.6567,8400.0
2014-12-16 10:40:00,80.38,80.38,80.16,80.17,3500.0,72.6206,72.6206,72.4218,72.4308,3500.0
2014-12-16 10:50:00,80.16,80.41,80.06,80.27,5400.0,72.4218,72.6477,72.3315,72.5212,5400.0
2014-12-16 11:00:00,80.26,80.26,80.09,80.09,2500.0,72.5122,72.5122,72.3586,72.3586,2500.0
2014-12-16 11:10:00,80.11,80.3,80.07,80.3,4100.0,72.3766,72.5483,72.3405,72.5483,4100.0
2014-12-16 11:20:00,80.32,80.78,80.32,80.69,6600.0,72.5664,72.982,72.5664,72.9006,6600.0
2014-12-16 11:30:00,80.66,80.81,80.64,80.65,4300.0,72.8735,73.0091,72.8555,72.8645,4300.0
2014-12-16 11:40:00,80.59,80.67,80.59,80.6,5500.0,72.8103,72.8826,72.8103,72.8193,5500.0
2014-12-16 11:50:00,80.65,80.68,80.43,80.55,3300.0,72.8645,72.8916,72.6657,72.7742,3300.0
2014-12-16 12:00:00,80.58,80.64,80.49,80.51,1700.0,72.8013,72.8555,72.72,72.738,1700.0
2014-12-16 12:10:00,80.57,80.6,80.45,80.46,5000.0,72.7922,72.8193,72.6838,72.6928,5000.0
2014-12-16 12:20:00,80.51,80.52,80.37,80.45,3300.0,72.738,72.7471,72.6115,72.6838,3300.0
2014-12-16 12:30:00,80.45,80.49,80.4,80.41,5000.0,72.6838,72.72,72.6386,72.6477,5000.0
2014-12-16 12:40:00,80.39,80.39,80.19,80.22,2700.0,72.6296,72.6296,72.4489,72.476,2700.0
2014-12-16 12:50:00,80.27,80.28,80.18,80.18,3000.0,72.5212,72.5302,72.4399,72.4399,3000.0
2014-12-16 13:00:00,80.14,80.22,79.97,79.97,4200.0,72.4037,72.476,72.2501,72.2501,4200.0
2014-12-16 13:10:00,79.94,79.99,79.86,79.86,9400.0,72.223,72.2682,72.1508,72.1508,9400.0
2014-12-16 13:20:00,79.9,79.97,79.9,79.96,20400.0,72.1869,72.2501,72.1869,72.2411,20400.0
2014-12-16 13:30:00,79.94,80.02,79.92,80.0,36100.0,72.223,72.2953,72.205,72.2773,36100.0
2014-12-16 13:40:00,80.02,80.12,79.94,80.06,4100.0,72.2953,72.3857,72.223,72.3315,4100.0
2014-12-16 13:50:00,80.06,80.15,79.97,80.01,17600.0,72.3315,72.4128,72.2501,72.2863,17600.0
2014-12-16 14:00:00,79.98,80.02,79.85,80.0,18200.0,72.2592,72.2953,72.1417,72.2773,18200.0
2014-12-16 14:10:00,79.98,80.04,79.9,79.95,8100.0,72.2592,72.3134,72.1869,72.2321,8100.0
2014-12-16 14:20:00,79.97,80.03,79.95,79.97,10200.0,72.2501,72.3044,72.2321,72.2501,10200.0
2014-12-16 14:30:00,79.97,80.03,79.83,79.96,8500.0,72.2501,72.3044,72.1237,72.2411,8500.0
2014-12-16 14:40:00,79.94,79.99,79.93,79.93,26600.0,72.223,72.2682,72.214,72.214,26600.0
2014-12-16 14:50:00,79.9,79.95,79.84,79.92,4900.0,72.1869,72.2321,72.1327,72.205,4900.0
2014-12-16 15:00:00,79.89,79.95,79.82,79.87,5900.0,72.1779,72.2321,72.1146,72.1598,5900.0
2014-12-16 15:10:00,79.89,79.93,79.81,79.86,5300.0,72.1779,72.214,72.1056,72.1508,5300.0
2014-12-16 15:20:00,79.86,79.88,79.64,79.7,6400.0,72.1508,72.1688,71.952,72.0062,6400.0
2014-12-16 15:30:00,79.68,79.81,79.6,79.65,11200.0,71.9881,72.1056,71.9159,71.961,11200.0
2014-12-16 15:40:00,79.63,79.76,79.48,79.74,14800.0,71.943,72.0604,71.8075,72.0424,14800.0
2014-12-16 15:50:00,79.72,79.77,79.54,79.6,68700.0,72.0243,72.0695,71.8617,71.9159,68700.0
2014-12-17 09:30:00,79.47,79.66,78.97,79.09,21700.0,71.7984,71.9701,71.3467,71.4551,21700.0
2014-12-17 09:40:00,79.19,79.31,79.09,79.13,37800.0,71.5454,71.6539,71.4551,71.4912,37800.0
2014-12-17 09:50:00,79.01,79.17,78.86,78.98,176500.0,71.3828,71.5274,71.2473,71.3557,176500.0
2014-12-17 10:00:00,78.95,78.95,78.71,78.75,20300.0,71.3286,71.3286,71.1118,71.1479,20300.0
2014-12-17 10:10:00,78.71,78.75,78.51,78.51,33900.0,71.1118,71.1479,70.9311,70.9311,33900.0
2014-12-17 10:20:00,78.53,78.56,78.41,78.48,14400.0,70.9492,70.9763,70.8407,70.904,14400.0
2014-12-17 10:30:00,78.48,78.69,78.47,78.67,8000.0,70.904,71.0937,70.895,71.0756,8000.0
2014-12-17 10:40:00,78.66,78.66,78.59,78.63,5100.0,71.0666,71.0666,71.0034,71.0395,5100.0
2014-12-17 10:50:00,78.61,78.64,78.54,78.56,8500.0,71.0214,71.0485,70.9582,70.9763,8500.0
2014-12-17 11:00:00,78.56,78.59,78.52,78.54,7700.0,70.9763,71.0034,70.9401,70.9582,7700.0
2014-12-17 11:10:00,78.53,78.53,78.34,78.36,9400.0,70.9492,70.9492,70.7775,70.7956,9400.0
2014-12-17 11:20:00,78.36,78.47,78.34,78.45,11800.0,70.7956,70.895,70.7775,70.8769,11800.0
2014-12-17 11:30:00,78.46,78.76,78.46,78.72,15600.0,70.8859,71.157,70.8859,71.1208,15600.0
2014-12-17 11:40:00,78.78,79.0,78.77,78.98,11200.0,71.175,71.3738,71.166,71.3557,11200.0
2014-12-17 11:50:00,79.0,79.02,78.9,78.96,18700.0,71.3738,71.3919,71.2834,71.3376,18700.0
2014-12-17 12:00:00,78.95,78.98,78.88,78.97,6500.0,71.3286,71.3557,71.2654,71.3467,6500.0
2014-12-17 12:10:00,78.96,78.96,78.86,78.87,4000.0,71.3376,71.3376,71.2473,71.2563,4000.0
2014-12-17 12:20:00,78.85,78.85,78.73,78.78,6600.0,71.2383,71.2383,71.1299,71.175,6600.0
2014-12-17 12:30:00,78.82,78.91,78.82,78.89,5100.0,71.2112,71.2925,71.2112,71.2744,5100.0
2014-12-17 12:40:00,78.9,78.96,78.85,78.94,9200.0,71.2834,71.3376,71.2383,71.3196,9200.0
2014-12-17 12:50:00,78.96,79.03,78.83,78.85,17900.0,71.3376,71.4009,71.2202,71.2383,17900.0
2014-12-17 13:00:00,78.85,78.91,78.83,78.89,7000.0,71.2383,71.2925,71.2202,71.2744,7000.0
2014-12-17 13:10:00,78.89,78.89,78.84,78.89,7500.0,71.2744,71.2744,71.2292,71.2744,7500.0
2014-12-17 13:20:00,78.9,78.93,78.85,78.89,7300.0,71.2834,71.3105,71.2383,71.2744,7300.0
2014-12-17 13:30:00,78.89,78.94,78.87,78.9,8400.0,71.2744,71.3196,71.2563,71.2834,8400.0
2014-12-17 13:40:00,78.9,78.96,78.83,78.86,11500.0,71.2834,71.3376,71.2202,71.2473,11500.0
2014-12-17 13:50:00,78.85,78.97,78.85,78.96,15400.0,71.2383,71.3467,71.2383,71.3376,15400.0
2014-12-17 14:00:00,78.96,79.22,78.77,79.0,66400.0,71.3376,71.5726,71.166,71.3738,66400.0
2014-12-17 14:10:00,79.0,79.05,78.95,79.0,83400.0,71.3738,71.419,71.3286,71.3738,83400.0
2014-12-17 14:20:00,78.99,79.09,78.92,79.03,26300.0,71.3648,71.4551,71.3015,71.4009,26300.0
2014-12-17 14:30:00,79.03,79.34,78.97,79.32,32200.0,71.4009,71.681,71.3467,71.6629,32200.0
2014-12-17 14:40:00,79.3,79.3,79.07,79.13,18500.0,71.6448,71.6448,71.437,71.4912,18500.0
2014-12-17 14:50:00,79.15,79.23,78.97,78.98,25900.0,71.5093,71.5816,71.3467,71.3557,25900.0
2014-12-17 15:00:00,79.0,79.0,78.79,78.84,11700.0,71.3738,71.3738,71.1841,71.2292,11700.0
2014-12-17 15:10:00,78.84,79.04,78.8,79.04,17200.0,71.2292,71.4099,71.1931,71.4099,17200.0
2014-12-17 15:20:00,79.03,79.07,78.97,79.06,50500.0,71.4009,71.437,71.3467,71.428,50500.0
2014-12-17 15:30:00,79.07,79.14,79.01,79.1,59100.0,71.437,71.5003,71.3828,71.4641,59100.0
2014-12-17 15:40:00,79.11,79.24,79.07,79.15,92000.0,71.4732,71.5906,71.437,71.5093,92000.0
2014-12-17 15:50:00,79.16,79.17,79.03,79.11,91200.0,71.5183,71.5274,71.4009,71.4732,91200.0
2014-12-18 09:30:00,79.95,80.07,79.68,79.96,19700.0,72.2321,72.3405,71.9881,72.2411,19700.0
2014-12-18 09:40:00,79.9,80.23,79.9,80.15,21900.0,72.1869,72.4851,72.1869,72.4128,21900.0
2014-12-18 09:50:00,80.16,80.63,80.16,80.63,23700.0,72.4218,72.8464,72.4218,72.8464,23700.0
2014-12-18 10:00:00,80.66,80.76,80.48,80.76,6600.0,72.8735,72.9639,72.7109,72.9639,6600.0
2014-12-18 10:10:00,80.76,80.84,80.71,80.73,7200.0,72.9639,73.0362,72.9187,72.9368,7200.0
2014-12-18 10:20:00,80.74,80.75,80.64,80.65,11000.0,72.9458,72.9549,72.8555,72.8645,11000.0
2014-12-18 10:30:00,80.62,80.83,80.6,80.75,6900.0,72.8374,73.0271,72.8193,72.9549,6900.0
2014-12-18 10:40:00,80.75,80.91,80.75,80.89,5100.0,72.9549,73.0994,72.9549,73.0813,5100.0
2014-12-18 10:50:00,80.86,80.87,80.74,80.74,6900.0,73.0542,73.0633,72.9458,72.9458,6900.0
2014-12-18 11:00:00,80.74,80.84,80.71,80.73,9700.0,72.9458,73.0362,72.9187,72.9368,9700.0
2014-12-18 11:10:00,80.73,80.81,80.7,80.76,10600.0,72.9368,73.0091,72.9097,72.9639,10600.0
2014-12-18 11:20:00,80.76,80.88,80.76,80.77,5400.0,72.9639,73.0723,72.9639,72.9729,5400.0
2014-12-18 11:30:00,80.77,80.85,80.74,80.83,5800.0,72.9729,73.0452,72.9458,73.0271,5800.0
2014-12-18 11:40:00,80.84,80.84,80.7,80.76,8400.0,73.0362,73.0362,72.9097,72.9639,8400.0
2014-12-18 11:50:00,80.76,80.93,80.76,80.79,15200.0,72.9639,73.1175,72.9639,72.991,15200.0
2014-12-18 12:00:00,80.77,80.91,80.77,80.9,6400.0,72.9729,73.0994,72.9729,73.0904,6400.0
2014-12-18 12:10:00,80.89,80.89,80.83,80.87,6000.0,73.0813,73.0813,73.0271,73.0633,6000.0
2014-12-18 12:20:00,80.86,80.87,80.78,80.82,3200.0,73.0542,73.0633,72.982,73.0181,3200.0
2014-12-18 12:30:00,80.83,80.9,80.82,80.83,9900.0,73.0271,73.0904,73.0181,73.0271,9900.0
2014-12-18 12:40:00,80.82,80.95,80.81,80.95,6800.0,73.0181,73.1355,73.0091,73.1355,6800.0
2014-12-18 12:50:00,80.94,80.99,80.93,80.95,5800.0,73.1265,73.1717,73.1175,73.1355,5800.0
2014-12-18 13:00:00,80.93,80.94,80.88,80.89,5500.0,73.1175,73.1265,73.0723,73.0813,5500.0
2014-12-18 13:10:00,80.88,80.88,80.79,80.79,9100.0,73.0723,73.0723,72.991,72.991,9100.0
2014-12-18 13:20:00,80.8,80.89,80.78,80.84,14400.0,73.0,73.0813,72.982,73.0362,14400.0
2014-12-18 13:30:00,80.89,80.99,80.89,80.99,4200.0,73.0813,73.1717,73.0813,73.1717,4200.0
2014-12-18 13:40:00,80.98,81.07,80.98,81.05,4900.0,73.1626,73.244,73.1626,73.2259,4900.0
2014-12-18 13:50:00,81.02,81.08,80.97,80.98,11000.0,73.1988,73.253,73.1536,73.1626,11000.0
2014-12-18 14:00:00,80.98,81.03,80.98,81.03,27300.0,73.1626,73.2078,73.1626,73.2078,27300.0
2014-12-18 14:10:00,81.03,81.03,80.97,81.0,16700.0,73.2078,73.2078,73.1536,73.1807,16700.0
2014-12-18 14:20:00,80.99,80.99,80.91,80.92,6900.0,73.1717,73.1717,73.0994,73.1084,6900.0
2014-12-18 14:30:00,80.89,80.99,80.89,80.92,14700.0,73.0813,73.1717,73.0813,73.1084,14700.0
2014-12-18 14:40:00,80.9,80.92,80.83,80.84,9600.0,73.0904,73.1084,73.0271,73.0362,9600.0
2014-12-18 14:50:00,80.85,80.91,80.82,80.82,8900.0,73.0452,73.0994,73.0181,73.0181,8900.0
2014-12-18 15:00:00,80.82,80.84,80.73,80.81,17000.0,73.0181,73.0362,72.9368,73.0091,17000.0
2014-12-18 15:10:00,80.82,80.84,80.78,80.79,13900.0,73.0181,73.0362,72.982,72.991,13900.0
2014-12-18 15:20:00,80.79,80.79,80.72,80.76,16900.0,72.991,72.991,72.9277,72.9639,16900.0
2014-12-18 15:30:00,80.76,80.86,80.75,80.81,30300.0,72.9639,73.0542,72.9549,73.0091,30300.0
2014-12-18 15:40:00,80.81,80.82,80.73,80.8,55700.0,73.0091,73.0181,72.9368,73.0,55700.0
2014-12-18 15:50:00,80.8,81.03,80.79,81.03,78900.0,73.0,73.2078,72.991,73.2078,78900.0
2014-12-19 09:30:00,81.32,81.32,80.87,80.94,201700.0,73.4698,73.4698,73.0633,73.1265,201700.0
2014-12-19 09:40:00,81.0,81.05,80.75,80.75,23200.0,73.1807,73.2259,72.9549,72.9549,23200.0
2014-12-19 09:50:00,80.8,80.9,80.78,80.82,23200.0,73.0,73.0904,72.982,73.0181,23200.0
2014-12-19 10:00:00,80.81,81.2,80.78,81.13,16400.0,73.0091,73.3614,72.982,73.2982,16400.0
2014-12-19 10:10:00,81.1,81.26,81.08,81.2,14000.0,73.2711,73.4156,73.253,73.3614,14000.0
2014-12-19 10:20:00,81.18,81.3,81.15,81.23,16000.0,73.3433,73.4518,73.3162,73.3885,16000.0
2014-12-19 10:30:00,81.21,81.21,81.04,81.06,6400.0,73.3704,73.3704,73.2169,73.2349,6400.0
2014-12-19 10:40:00,81.07,81.08,80.96,80.96,9100.0,73.244,73.253,73.1446,73.1446,9100.0
2014-12-19 10:50:00,80.93,81.12,80.91,81.12,5800.0,73.1175,73.2891,73.0994,73.2891,5800.0
2014-12-19 11:00:00,81.1,81.12,81.06,81.06,5800.0,73.2711,73.2891,73.2349,73.2349,5800.0
2014-12-19 11:10:00,81.05,81.13,81.05,81.06,7500.0,73.2259,73.2982,73.2259,73.2349,7500.0
2014-12-19 11:20:00,81.07,81.22,81.06,81.19,3200.0,73.244,73.3795,73.2349,73.3524,3200.0
2014-12-19 11:30:00,81.19,81.3,81.17,81.19,6000.0,73.3524,73.4518,73.3343,73.3524,6000.0
2014-12-19 11:40:00,81.21,81.26,81.21,81.22,4200.0,73.3704,73.4156,73.3704,73.3795,4200.0
2014-12-19 11:50:00,81.23,81.24,81.18,81.19,4800.0,73.3885,73.3976,73.3433,73.3524,4800.0
2014-12-19 12:00:00,81.16,81.21,81.13,81.21,3600.0,73.3253,73.3704,73.2982,73.3704,3600.0
2014-12-19 12:10:00,81.21,81.31,81.21,81.25,5100.0,73.3704,73.4608,73.3704,73.4066,5100.0
2014-12-19 12:20:00,81.25,81.26,81.15,81.15,6700.0,73.4066,73.4156,73.3162,73.3162,6700.0
2014-12-19 12:30:00,81.14,81.17,81.11,81.12,5300.0,73.3072,73.3343,73.2801,73.2891,5300.0
2014-12-19 12:40:00,81.14,81.2,81.14,81.16,2800.0,73.3072,73.3614,73.3072,73.3253,2800.0
2014-12-19 12:50:00,81.19,81.26,81.16,81.16,4000.0,73.3524,73.4156,73.3253,73.3253,4000.0
2014-12-19 13:00:00,81.16,81.2,81.12,81.16,3300.0,73.3253,73.3614,73.2891,73.3253,3300.0
2014-12-19 13:10:00,81.14,81.15,81.08,81.08,3400.0,73.3072,73.3162,73.253,73.253,3400.0
2014-12-19 13:20:00,81.06,81.08,81.01,81.02,7800.0,73.2349,73.253,73.1898,73.1988,7800.0
2014-12-19 13:30:00,81.04,81.07,80.91,80.94,3500.0,73.2169,73.244,73.0994,73.1265,3500.0
2014-12-19 13:40:00,80.94,80.99,80.92,80.92,4300.0,73.1265,73.1717,73.1084,73.1084,4300.0
2014-12-19 13:50:00,80.95,81.0,80.95,81.0,2500.0,73.1355,73.1807,73.1355,73.1807,2500.0
2014-12-19 14:00:00,81.0,81.1,81.0,81.09,8500.0,73.1807,73.2711,73.1807,73.262,8500.0
2014-12-19 14:10:00,81.06,81.11,81.01,81.01,6000.0,73.2349,73.2801,73.1898,73.1898,6000.0
2014-12-19 14:20:00,81.01,81.05,81.0,81.03,3500.0,73.1898,73.2259,73.1807,73.2078,3500.0
2014-12-19 14:30:00,81.04,81.06,81.01,81.03,3500.0,73.2169,73.2349,73.1898,73.2078,3500.0
2014-12-19 14:40:00,81.04,81.16,81.03,81.14,16200.0,73.2169,73.3253,73.2078,73.3072,16200.0
2014-12-19 14:50:00,81.11,81.24,81.11,81.24,16200.0,73.2801,73.3976,73.2801,73.3976,16200.0
2014-12-19 15:00:00,81.23,81.24,81.13,81.2,5800.0,73.3885,73.3976,73.2982,73.3614,5800.0
2014-12-19 15:10:00,81.19,81.2,81.1,81.15,19100.0,73.3524,73.3614,73.2711,73.3162,19100.0
2014-12-19 15:20:00,81.15,81.32,81.15,81.32,11800.0,73.3162,73.4698,73.3162,73.4698,11800.0
2014-12-19 15:30:00,81.3,81.31,81.24,81.26,16400.0,73.4518,73.4608,73.3976,73.4156,16400.0
2014-12-19 15:40:00,81.28,81.28,81.11,81.12,15700.0,73.4337,73.4337,73.2801,73.2891,15700.0
2014-12-19 15:50:00,81.12,81.17,80.97,81.05,71900.0,73.2891,73.3343,73.1536,73.2259,71900.0
2014-12-22 09:30:00,81.25,81.57,81.24,81.39,11700.0,73.4066,73.6957,73.3976,73.5331,11700.0
2014-12-22 09:40:00,81.49,81.89,81.49,81.66,11800.0,73.6234,73.9848,73.6234,73.777,11800.0
2014-12-22 09:50:00,81.68,81.68,81.45,81.45,2600.0,73.7951,73.7951,73.5873,73.5873,2600.0
2014-12-22 10:00:00,81.44,81.49,81.38,81.49,3300.0,73.5782,73.6234,73.524,73.6234,3300.0
2014-12-22 10:10:00,81.48,81.58,81.48,81.53,6800.0,73.6144,73.7047,73.6144,73.6596,6800.0
2014-12-22 10:20:00,81.55,81.55,81.46,81.5,8800.0,73.6776,73.6776,73.5963,73.6325,8800.0
2014-12-22 10:30:00,81.5,81.52,81.44,81.5,7100.0,73.6325,73.6505,73.5782,73.6325,7100.0
2014-12-22 10:40:00,81.49,81.5,81.46,81.46,6200.0,73.6234,73.6325,73.5963,73.5963,6200.0
2014-12-22 10:50:00,81.46,81.52,81.45,81.45,4900.0,73.5963,73.6505,73.5873,73.5873,4900.0
2014-12-22 11:00:00,81.43,81.44,81.28,81.31,4500.0,73.5692,73.5782,73.4337,73.4608,4500.0
2014-12-22 11:10:00,81.3,81.33,81.27,81.33,6800.0,73.4518,73.4789,73.4247,73.4789,6800.0
2014-12-22 11:20:00,81.34,81.4,81.34,81.39,13700.0,73.4879,73.5421,73.4879,73.5331,13700.0
2014-12-22 11:30:00,81.4,81.41,81.34,81.35,5900.0,73.5421,73.5511,73.4879,73.4969,5900.0
2014-12-22 11:40:00,81.37,81.38,81.31,81.34,4800.0,73.515,73.524,73.4608,73.4879,4800.0
2014-12-22 11:50:00,81.33,81.36,81.29,81.34,9400.0,73.4789,73.506,73.4427,73.4879,9400.0
2014-12-22 12:00:00,81.33,81.37,81.3,81.3,4600.0,73.4789,73.515,73.4518,73.4518,4600.0
2014-12-22 12:10:00,81.32,81.34,81.21,81.24,2400.0,73.4698,73.4879,73.3704,73.3976,2400.0
2014-12-22 12:20:00,81.22,81.22,81.15,81.19,5200.0,73.3795,73.3795,73.3162,73.3524,5200.0
2014-12-22 12:30:00,81.2,81.2,81.14,81.14,2300.0,73.3614,73.3614,73.3072,73.3072,2300.0
2014-12-22 12:40:00,81.14,81.15,81.07,81.07,7200.0,73.3072,73.3162,73.244,73.244,7200.0
2014-12-22 12:50:00,81.07,81.09,81.03,81.04,16000.0,73.244,73.262,73.2078,73.2169,16000.0
2014-12-22 13:00:00,81.02,81.05,81.01,81.02,7400.0,73.1988,73.2259,73.1898,73.1988,7400.0
2014-12-22 13:10:00,81.02,81.05,80.99,81.03,10800.0,73.1988,73.2259,73.1717,73.2078,10800.0
2014-12-22 13:20:00,81.04,81.14,81.03,81.14,4900.0,73.2169,73.3072,73.2078,73.3072,4900.0
2014-12-22 13:30:00,81.15,81.18,81.13,81.13,3800.0,73.3162,73.3433,73.2982,73.2982,3800.0
2014-12-22 13:40:00,81.13,81.28,81.12,81.27,4600.0,73.2982,73.4337,73.2891,73.4247,4600.0
2014-12-22 13:50:00,81.29,81.34,81.29,81.33,4500.0,73.4427,73.4879,73.4427,73.4789,4500.0
2014-12-22 14:00:00,81.32,81.33,81.24,81.29,3800.0,73.4698,73.4789,73.3976,73.4427,3800.0
2014-12-22 14:10:00,81.31,81.34,81.28,81.33,2100.0,73.4608,73.4879,73.4337,73.4789,2100.0
2014-12-22 14:20:00,81.34,81.38,81.32,81.37,2600.0,73.4879,73.524,73.4698,73.515,2600.0
2014-12-22 14:30:00,81.38,81.42,81.34,81.35,4700.0,73.524,73.5602,73.4879,73.4969,4700.0
2014-12-22 14:40:00,81.35,81.45,81.35,81.45,3000.0,73.4969,73.5873,73.4969,73.5873,3000.0
2014-12-22 14:50:00,81.44,81.48,81.38,81.39,7100.0,73.5782,73.6144,73.524,73.5331,7100.0
2014-12-22 15:00:00,81.41,81.43,81.39,81.4,5600.0,73.5511,73.5692,73.5331,73.5421,5600.0
2014-12-22 15:10:00,81.4,81.41,81.38,81.4,9000.0,73.5421,73.5511,73.524,73.5421,9000.0
2014-12-22 15:20:00,81.4,81.41,81.38,81.39,13800.0,73.5421,73.5511,73.524,73.5331,13800.0
2014-12-22 15:30:00,81.39,81.4,81.36,81.37,11300.0,73.5331,73.5421,73.506,73.515,11300.0
2014-12-22 15:40:00,81.37,81.42,81.32,81.38,20500.0,73.515,73.5602,73.4698,73.524,20500.0
2014-12-22 15:50:00,81.38,81.39,81.29,81.34,37800.0,73.524,73.5331,73.4427,73.4879,37800.0
2014-12-23 09:30:00,81.41,81.74,81.4,81.4,6800.0,73.5511,73.8493,73.5421,73.5421,6800.0
2014-12-23 09:40:00,81.43,81.51,81.35,81.38,35700.0,73.5692,73.6415,73.4969,73.524,35700.0
2014-12-23 09:50:00,81.43,81.44,81.35,81.41,10300.0,73.5692,73.5782,73.4969,73.5511,10300.0
2014-12-23 10:00:00,81.42,81.68,81.42,81.67,27100.0,73.5602,73.7951,73.5602,73.786,27100.0
2014-12-23 10:10:00,81.69,81.81,81.66,81.76,22700.0,73.8041,73.9125,73.777,73.8674,22700.0
2014-12-23 10:20:00,81.79,81.94,81.75,81.94,8500.0,73.8945,74.03,73.8583,74.03,8500.0
2014-12-23 10:30:00,81.95,81.99,81.9,81.91,7200.0,74.039,74.0752,73.9938,74.0029,7200.0
2014-12-23 10:40:00,81.91,81.92,81.74,81.91,6600.0,74.0029,74.0119,73.8493,74.0029,6600.0
2014-12-23 10:50:00,81.92,82.04,81.91,82.02,5800.0,74.0119,74.1203,74.0029,74.1023,5800.0
2014-12-23 11:00:00,82.02,82.13,82.0,82.12,4500.0,74.1023,74.2016,74.0842,74.1926,4500.0
2014-12-23 11:10:00,82.12,82.23,82.11,82.23,5700.0,74.1926,74.292,74.1836,74.292,5700.0
2014-12-23 11:20:00,82.23,82.23,82.13,82.13,10200.0,74.292,74.292,74.2016,74.2016,10200.0
2014-12-23 11:30:00,82.15,82.26,82.12,82.23,16600.0,74.2197,74.3191,74.1926,74.292,16600.0
2014-12-23 11:40:00,82.23,82.25,82.18,82.19,2800.0,74.292,74.3101,74.2468,74.2558,2800.0
2014-12-23 11:50:00,82.2,82.21,82.18,82.19,3300.0,74.2649,74.2739,74.2468,74.2558,3300.0
2014-12-23 12:00:00,82.2,82.23,82.18,82.21,3100.0,74.2649,74.292,74.2468,74.2739,3100.0
2014-12-23 12:10:00,82.19,82.2,82.09,82.09,9900.0,74.2558,74.2649,74.1655,74.1655,9900.0
2014-12-23 12:20:00,82.09,82.14,82.08,82.14,3500.0,74.1655,74.2107,74.1565,74.2107,3500.0
2014-12-23 12:30:00,82.17,82.26,82.17,82.26,5400.0,74.2378,74.3191,74.2378,74.3191,5400.0
2014-12-23 12:40:00,82.27,82.28,82.22,82.28,6400.0,74.3281,74.3372,74.2829,74.3372,6400.0
2014-12-23 12:50:00,82.29,82.3,82.27,82.3,2500.0,74.3462,74.3552,74.3281,74.3552,2500.0
2014-12-23 13:00:00,82.3,82.42,82.3,82.42,6400.0,74.3552,74.4636,74.3552,74.4636,6400.0
2014-12-23 13:10:00,82.41,82.41,82.36,82.37,2400.0,74.4546,74.4546,74.4094,74.4185,2400.0
2014-12-23 13:20:00,82.36,82.36,82.31,82.32,2300.0,74.4094,74.4094,74.3643,74.3733,2300.0
2014-12-23 13:30:00,82.35,82.36,82.34,82.34,3200.0,74.4004,74.4094,74.3914,74.3914,3200.0
2014-12-23 13:40:00,82.35,82.37,82.31,82.31,3900.0,74.4004,74.4185,74.3643,74.3643,3900.0
2014-12-23 13:50:00,82.32,82.32,82.31,82.31,2600.0,74.3733,74.3733,74.3643,74.3643,2600.0
2014-12-23 14:00:00,82.31,82.31,82.28,82.3,5000.0,74.3643,74.3643,74.3372,74.3552,5000.0
2014-12-23 14:10:00,82.29,82.35,82.29,82.33,2700.0,74.3462,74.4004,74.3462,74.3823,2700.0
2014-12-23 14:20:00,82.33,82.34,82.31,82.31,3700.0,74.3823,74.3914,74.3643,74.3643,3700.0
2014-12-23 14:30:00,82.31,82.33,82.28,82.29,3500.0,74.3643,74.3823,74.3372,74.3462,3500.0
2014-12-23 14:40:00,82.3,82.3,82.23,82.23,4200.0,74.3552,74.3552,74.292,74.292,4200.0
2014-12-23 14:50:00,82.23,82.24,82.19,82.2,6200.0,74.292,74.301,74.2558,74.2649,6200.0
2014-12-23 15:00:00,82.2,82.23,82.11,82.11,5600.0,74.2649,74.292,74.1836,74.1836,5600.0
2014-12-23 15:10:00,82.13,82.17,82.13,82.16,4300.0,74.2016,74.2378,74.2016,74.2287,4300.0
2014-12-23 15:20:00,82.16,82.17,82.02,82.05,8400.0,74.2287,74.2378,74.1023,74.1294,8400.0
2014-12-23 15:30:00,82.05,82.07,82.02,82.06,7800.0,74.1294,74.1474,74.1023,74.1384,7800.0
2014-12-23 15:40:00,82.06,82.07,81.98,82.07,13800.0,74.1384,74.1474,74.0661,74.1474,13800.0
2014-12-23 15:50:00,82.06,82.06,81.9,81.94,33000.0,74.1384,74.1384,73.9938,74.03,33000.0
2014-12-24 09:30:00,82.07,82.07,81.77,81.8,6200.0,74.1474,74.1474,73.8764,73.9035,6200.0
2014-12-24 09:40:00,81.76,82.02,81.75,82.02,1300.0,73.8674,74.1023,73.8583,74.1023,1300.0
2014-12-24 09:50:00,82.06,82.06,81.96,81.96,1900.0,74.1384,74.1384,74.048,74.048,1900.0
2014-12-24 10:00:00,82.0,82.02,81.95,81.95,3600.0,74.0842,74.1023,74.039,74.039,3600.0
2014-12-24 10:10:00,81.96,82.03,81.96,82.01,1900.0,74.048,74.1113,74.048,74.0932,1900.0
2014-12-24 10:20:00,82.04,82.14,82.01,82.06,6000.0,74.1203,74.2107,74.0932,74.1384,6000.0
2014-12-24 10:30:00,82.04,82.09,82.04,82.07,2500.0,74.1203,74.1655,74.1203,74.1474,2500.0
2014-12-24 10:40:00,82.08,82.08,82.04,82.04,600.0,74.1565,74.1565,74.1203,74.1203,600.0
2014-12-24 10:50:00,82.04,82.08,82.0,82.0,3700.0,74.1203,74.1565,74.0842,74.0842,3700.0
2014-12-24 11:00:00,82.02,82.05,81.98,82.02,3900.0,74.1023,74.1294,74.0661,74.1023,3900.0
2014-12-24 11:10:00,82.0,82.04,81.95,82.02,5100.0,74.0842,74.1203,74.039,74.1023,5100.0
2014-12-24 11:20:00,82.07,82.14,82.03,82.14,15900.0,74.1474,74.2107,74.1113,74.2107,15900.0
2014-12-24 11:30:00,82.14,82.19,82.14,82.19,3100.0,74.2107,74.2558,74.2107,74.2558,3100.0
2014-12-24 11:40:00,82.18,82.25,82.16,82.25,1900.0,74.2468,74.3101,74.2287,74.3101,1900.0
2014-12-24 11:50:00,82.26,82.32,82.26,82.32,1300.0,74.3191,74.3733,74.3191,74.3733,1300.0
2014-12-24 12:00:00,82.33,82.37,82.32,82.37,4300.0,74.3823,74.4185,74.3733,74.4185,4300.0
2014-12-24 12:10:00,82.35,82.44,82.35,82.42,1200.0,74.4004,74.4817,74.4004,74.4636,1200.0
2014-12-24 12:20:00,82.41,82.44,82.4,82.42,4000.0,74.4546,74.4817,74.4456,74.4636,4000.0
2014-12-24 12:30:00,82.4,82.42,82.35,82.35,3500.0,74.4456,74.4636,74.4004,74.4004,3500.0
2014-12-24 12:40:00,82.35,82.36,82.22,82.22,3100.0,74.4004,74.4094,74.2829,74.2829,3100.0
2014-12-24 12:50:00,82.23,82.27,82.13,82.15,9900.0,74.292,74.3281,74.2016,74.2197,9900.0
2014-12-26 09:30:00,82.36,82.63,82.36,82.42,1700.0,74.4094,74.6534,74.4094,74.4636,1700.0
2014-12-26 09:40:00,82.16,82.16,82.1,82.16,700.0,74.2287,74.2287,74.1745,74.2287,700.0
2014-12-26 09:50:00,82.19,82.33,82.16,82.24,1800.0,74.2558,74.3823,74.2287,74.301,1800.0
2014-12-26 10:00:00,82.25,82.36,82.22,82.23,7600.0,74.3101,74.4094,74.2829,74.292,7600.0
2014-12-26 10:10:00,82.26,82.36,82.24,82.36,5300.0,74.3191,74.4094,74.301,74.4094,5300.0
2014-12-26 10:20:00,82.27,82.3,82.24,82.27,2300.0,74.3281,74.3552,74.301,74.3281,2300.0
2014-12-26 10:30:00,82.2,82.2,82.14,82.14,1900.0,74.2649,74.2649,74.2107,74.2107,1900.0
2014-12-26 10:40:00,82.16,82.16,82.08,82.09,1700.0,74.2287,74.2287,74.1565,74.1655,1700.0
2014-12-26 10:50:00,82.08,82.1,82.06,82.08,2300.0,74.1565,74.1745,74.1384,74.1565,2300.0
2014-12-26 11:00:00,82.11,82.17,82.11,82.13,1000.0,74.1836,74.2378,74.1836,74.2016,1000.0
2014-12-26 11:10:00,82.14,82.15,82.12,82.13,1000.0,74.2107,74.2197,74.1926,74.2016,1000.0
2014-12-26 11:20:00,82.16,82.16,82.1,82.13,1300.0,74.2287,74.2287,74.1745,74.2016,1300.0
2014-12-26 11:30:00,82.13,82.2,82.12,82.12,1100.0,74.2016,74.2649,74.1926,74.1926,1100.0
2014-12-26 11:40:00,82.12,82.13,82.07,82.07,1400.0,74.1926,74.2016,74.1474,74.1474,1400.0
2014-12-26 11:50:00,82.08,82.09,82.04,82.04,500.0,74.1565,74.1655,74.1203,74.1203,500.0
2014-12-26 12:00:00,82.04,82.08,81.99,82.02,1500.0,74.1203,74.1565,74.0752,74.1023,1500.0
2014-12-26 12:10:00,82.03,82.05,82.01,82.02,1600.0,74.1113,74.1294,74.0932,74.1023,1600.0
2014-12-26 12:20:00,82.03,82.04,82.03,82.04,200.0,74.1113,74.1203,74.1113,74.1203,200.0
2014-12-26 12:30:00,82.05,82.08,82.04,82.04,1200.0,74.1294,74.1565,74.1203,74.1203,1200.0
2014-12-26 12:40:00,82.05,82.08,82.02,82.02,1600.0,74.1294,74.1565,74.1023,74.1023,1600.0
2014-12-26 12:50:00,82.04,82.06,82.01,82.06,800.0,74.1203,74.1384,74.0932,74.1384,800.0
2014-12-26 13:00:00,82.08,82.08,82.06,82.08,800.0,74.1565,74.1565,74.1384,74.1565,800.0
2014-12-26 13:10:00,82.09,82.12,82.06,82.09,4600.0,74.1655,74.1926,74.1384,74.1655,4600.0
2014-12-26 13:20:00,82.12,82.13,82.08,82.09,2700.0,74.1926,74.2016,74.1565,74.1655,2700.0
2014-12-26 13:30:00,82.08,82.19,82.08,82.18,1400.0,74.1565,74.2558,74.1565,74.2468,1400.0
2014-12-26 13:40:00,82.17,82.2,82.15,82.19,2600.0,74.2378,74.2649,74.2197,74.2558,2600.0
2014-12-26 13:50:00,82.17,82.22,82.16,82.18,1600.0,74.2378,74.2829,74.2287,74.2468,1600.0
2014-12-26 14:00:00,82.15,82.26,82.15,82.26,2100.0,74.2197,74.3191,74.2197,74.3191,2100.0
2014-12-26 14:10:00,82.31,82.33,82.29,82.33,1100.0,74.3643,74.3823,74.3462,74.3823,1100.0
2014-12-26 14:20:00,82.31,82.34,82.22,82.23,6300.0,74.3643,74.3914,74.2829,74.292,6300.0
2014-12-26 14:30:00,82.25,82.25,82.18,82.19,1300.0,74.3101,74.3101,74.2468,74.2558,1300.0
2014-12-26 14:40:00,82.17,82.17,82.14,82.14,600.0,74.2378,74.2378,74.2107,74.2107,600.0
2014-12-26 14:50:00,82.14,82.15,82.12,82.12,1800.0,74.2107,74.2197,74.1926,74.1926,1800.0
2014-12-26 15:00:00,82.13,82.13,82.09,82.09,2300.0,74.2016,74.2016,74.1655,74.1655,2300.0
2014-12-26 15:10:00,82.11,82.13,82.09,82.13,400.0,74.1836,74.2016,74.1655,74.2016,400.0
2014-12-26 15:20:00,82.15,82.15,82.1,82.12,4000.0,74.2197,74.2197,74.1745,74.1926,4000.0
2014-12-26 15:30:00,82.11,82.12,82.07,82.1,4600.0,74.1836,74.1926,74.1474,74.1745,4600.0
2014-12-26 15:40:00,82.11,82.11,82.04,82.04,5500.0,74.1836,74.1836,74.1203,74.1203,5500.0
2014-12-26 15:50:00,82.03,82.03,81.9,81.93,13700.0,74.1113,74.1113,73.9938,74.0209,13700.0
2014-12-29 09:30:00,81.68,81.85,81.49,81.85,3000.0,73.7951,73.9487,73.6234,73.9487,3000.0
2014-12-29 09:40:00,81.78,81.95,81.73,81.94,4600.0,73.8854,74.039,73.8402,74.03,4600.0
2014-12-29 09:50:00,81.88,81.89,81.68,81.69,2500.0,73.9758,73.9848,73.7951,73.8041,2500.0
2014-12-29 10:00:00,81.53,81.74,81.53,81.69,3100.0,73.6596,73.8493,73.6596,73.8041,3100.0
2014-12-29 10:10:00,81.7,81.85,81.7,81.83,9200.0,73.8131,73.9487,73.8131,73.9306,9200.0
2014-12-29 10:20:00,81.78,81.78,81.67,81.7,500.0,73.8854,73.8854,73.786,73.8131,500.0
2014-12-29 10:30:00,81.68,81.68,81.62,81.62,1400.0,73.7951,73.7951,73.7409,73.7409,1400.0
2014-12-29 10:40:00,81.62,81.71,81.62,81.71,5900.0,73.7409,73.8222,73.7409,73.8222,5900.0
2014-12-29 10:50:00,81.7,81.7,81.64,81.64,3500.0,73.8131,73.8131,73.7589,73.7589,3500.0
2014-12-29 11:00:00,81.66,81.71,81.66,81.69,2200.0,73.777,73.8222,73.777,73.8041,2200.0
2014-12-29 11:10:00,81.72,81.76,81.71,81.73,2800.0,73.8312,73.8674,73.8222,73.8402,2800.0
2014-12-29 11:20:00,81.73,81.78,81.73,81.77,3600.0,73.8402,73.8854,73.8402,73.8764,3600.0
2014-12-29 11:30:00,81.78,81.8,81.74,81.74,1600.0,73.8854,73.9035,73.8493,73.8493,1600.0
2014-12-29 11:40:00,81.73,81.74,81.67,81.68,1800.0,73.8402,73.8493,73.786,73.7951,1800.0
2014-12-29 11:50:00,81.68,81.7,81.67,81.7,2900.0,73.7951,73.8131,73.786,73.8131,2900.0
2014-12-29 12:00:00,81.7,81.75,81.69,81.74,2600.0,73.8131,73.8583,73.8041,73.8493,2600.0
2014-12-29 12:10:00,81.72,81.8,81.72,81.8,1800.0,73.8312,73.9035,73.8312,73.9035,1800.0
2014-12-29 12:20:00,81.84,81.94,81.83,81.94,2500.0,73.9396,74.03,73.9306,74.03,2500.0
2014-12-29 12:30:00,81.95,81.95,81.93,81.95,1600.0,74.039,74.039,74.0209,74.039,1600.0
2014-12-29 12:40:00,81.95,81.97,81.95,81.96,600.0,74.039,74.0571,74.039,74.048,600.0
2014-12-29 12:50:00,81.97,81.97,81.94,81.96,1800.0,74.0571,74.0571,74.03,74.048,1800.0
2014-12-29 13:00:00,81.94,81.94,81.88,81.88,1600.0,74.03,74.03,73.9758,73.9758,1600.0
2014-12-29 13:10:00,81.85,81.9,81.84,81.89,1900.0,73.9487,73.9938,73.9396,73.9848,1900.0
2014-12-29 13:20:00,81.88,81.9,81.84,81.9,3300.0,73.9758,73.9938,73.9396,73.9938,3300.0
2014-12-29 13:30:00,81.89,81.98,81.89,81.95,4300.0,73.9848,74.0661,73.9848,74.039,4300.0
2014-12-29 13:40:00,82.01,82.04,81.97,81.97,3600.0,74.0932,74.1203,74.0571,74.0571,3600.0
2014-12-29 13:50:00,81.99,82.01,81.88,81.92,2800.0,74.0752,74.0932,73.9758,74.0119,2800.0
2014-12-29 14:00:00,81.94,81.94,81.89,81.9,1300.0,74.03,74.03,73.9848,73.9938,1300.0
2014-12-29 14:10:00,81.89,81.92,81.86,81.87,2600.0,73.9848,74.0119,73.9577,73.9667,2600.0
2014-12-29 14:20:00,81.87,81.92,81.84,81.91,3600.0,73.9667,74.0119,73.9396,74.0029,3600.0
2014-12-29 14:30:00,81.92,81.93,81.9,81.92,2200.0,74.0119,74.0209,73.9938,74.0119,2200.0
2014-12-29 14:40:00,81.92,81.96,81.91,81.91,3400.0,74.0119,74.048,74.0029,74.0029,3400.0
2014-12-29 14:50:00,81.91,81.95,81.89,81.95,2300.0,74.0029,74.039,73.9848,74.039,2300.0
2014-12-29 15:00:00,81.94,81.95,81.92,81.93,1200.0,74.03,74.039,74.0119,74.0209,1200.0
2014-12-29 15:10:00,81.92,81.92,81.89,81.89,1400.0,74.0119,74.0119,73.9848,73.9848,1400.0
2014-12-29 15:20:00,81.9,81.9,81.85,81.86,4700.0,73.9938,73.9938,73.9487,73.9577,4700.0
2014-12-29 15:30:00,81.86,81.86,81.82,81.86,5200.0,73.9577,73.9577,73.9216,73.9577,5200.0
2014-12-29 15:40:00,81.86,81.92,81.85,81.88,10700.0,73.9577,74.0119,73.9487,73.9758,10700.0
2014-12-29 15:50:00,81.89,81.89,81.75,81.78,17200.0,73.9848,73.9848,73.8583,73.8854,17200.0
2014-12-30 09:30:00,81.54,81.76,81.54,81.63,1700.0,73.6686,73.8674,73.6686,73.7499,1700.0
2014-12-30 09:40:00,81.73,81.74,81.46,81.6,3200.0,73.8402,73.8493,73.5963,73.7228,3200.0
2014-12-30 09:50:00,81.63,81.73,81.46,81.63,3500.0,73.7499,73.8402,73.5963,73.7499,3500.0
2014-12-30 10:00:00,81.68,81.7,81.45,81.49,4000.0,73.7951,73.8131,73.5873,73.6234,4000.0
2014-12-30 10:10:00,81.53,81.73,81.5,81.73,2400.0,73.6596,73.8402,73.6325,73.8402,2400.0
2014-12-30 10:20:00,81.72,81.75,81.68,81.73,2200.0,73.8312,73.8583,73.7951,73.8402,2200.0
2014-12-30 10:30:00,81.73,81.73,81.71,81.71,400.0,73.8402,73.8402,73.8222,73.8222,400.0
2014-12-30 10:40:00,81.66,81.73,81.64,81.71,6100.0,73.777,73.8402,73.7589,73.8222,6100.0
2014-12-30 10:50:00,81.72,81.79,81.71,81.77,1800.0,73.8312,73.8945,73.8222,73.8764,1800.0
2014-12-30 11:00:00,81.75,81.75,81.66,81.66,1100.0,73.8583,73.8583,73.777,73.777,1100.0
2014-12-30 11:10:00,81.64,81.64,81.51,81.59,2000.0,73.7589,73.7589,73.6415,73.7138,2000.0
2014-12-30 11:20:00,81.58,81.73,81.56,81.64,5300.0,73.7047,73.8402,73.6867,73.7589,5300.0
2014-12-30 11:30:00,81.68,81.72,81.63,81.71,6900.0,73.7951,73.8312,73.7499,73.8222,6900.0
2014-12-30 11:40:00,81.73,81.74,81.64,81.67,3500.0,73.8402,73.8493,73.7589,73.786,3500.0
2014-12-30 11:50:00,81.66,81.68,81.64,81.68,2800.0,73.777,73.7951,73.7589,73.7951,2800.0
2014-12-30 12:00:00,81.69,81.69,81.62,81.64,7200.0,73.8041,73.8041,73.7409,73.7589,7200.0
2014-12-30 12:10:00,81.6,81.61,81.53,81.56,1600.0,73.7228,73.7318,73.6596,73.6867,1600.0
2014-12-30 12:20:00,81.54,81.54,81.5,81.51,1700.0,73.6686,73.6686,73.6325,73.6415,1700.0
2014-12-30 12:30:00,81.52,81.59,81.45,81.57,17000.0,73.6505,73.7138,73.5873,73.6957,17000.0
2014-12-30 12:40:00,81.59,81.59,81.52,81.52,2800.0,73.7138,73.7138,73.6505,73.6505,2800.0
2014-12-30 12:50:00,81.52,81.53,81.46,81.52,5600.0,73.6505,73.6596,73.5963,73.6505,5600.0
2014-12-30 13:00:00,81.5,81.56,81.46,81.56,2700.0,73.6325,73.6867,73.5963,73.6867,2700.0
2014-12-30 13:10:00,81.54,81.59,81.54,81.59,2100.0,73.6686,73.7138,73.6686,73.7138,2100.0
2014-12-30 13:20:00,81.55,81.58,81.47,81.47,3500.0,73.6776,73.7047,73.6053,73.6053,3500.0
2014-12-30 13:30:00,81.48,81.54,81.46,81.51,4100.0,73.6144,73.6686,73.5963,73.6415,4100.0
2014-12-30 13:40:00,81.54,81.55,81.42,81.55,5700.0,73.6686,73.6776,73.5602,73.6776,5700.0
2014-12-30 13:50:00,81.56,81.56,81.52,81.56,2700.0,73.6867,73.6867,73.6505,73.6867,2700.0
2014-12-30 14:00:00,81.52,81.55,81.5,81.52,3300.0,73.6505,73.6776,73.6325,73.6505,3300.0
2014-12-30 14:10:00,81.54,81.55,81.5,81.54,2600.0,73.6686,73.6776,73.6325,73.6686,2600.0
2014-12-30 14:20:00,81.54,81.55,81.47,81.49,6200.0,73.6686,73.6776,73.6053,73.6234,6200.0
2014-12-30 14:30:00,81.48,81.57,81.47,81.57,4000.0,73.6144,73.6957,73.6053,73.6957,4000.0
2014-12-30 14:40:00,81.56,81.57,81.54,81.54,10200.0,73.6867,73.6957,73.6686,73.6686,10200.0
2014-12-30 14:50:00,81.56,81.72,81.56,81.72,4200.0,73.6867,73.8312,73.6867,73.8312,4200.0
2014-12-30 15:00:00,81.73,81.76,81.73,81.73,1800.0,73.8402,73.8674,73.8402,73.8402,1800.0
2014-12-30 15:10:00,81.73,81.74,81.69,81.69,3000.0,73.8402,73.8493,73.8041,73.8041,3000.0
2014-12-30 15:20:00,81.71,81.75,81.7,81.74,1600.0,73.8222,73.8583,73.8131,73.8493,1600.0
2014-12-30 15:30:00,81.74,81.76,81.73,81.75,7100.0,73.8493,73.8674,73.8402,73.8583,7100.0
2014-12-30 15:40:00,81.75,81.78,81.59,81.6,9600.0,73.8583,73.8854,73.7138,73.7228,9600.0
2014-12-30 15:50:00,81.59,81.6,81.53,81.57,12000.0,73.7138,73.7228,73.6596,73.6957,12000.0
2014-12-31 09:30:00,81.56,81.82,81.55,81.82,5300.0,73.6867,73.9216,73.6776,73.9216,5300.0
2014-12-31 09:40:00,81.79,81.79,81.27,81.32,21100.0,73.8945,73.8945,73.4247,73.4698,21100.0
2014-12-31 09:50:00,81.32,81.48,81.2,81.2,19600.0,73.4698,73.6144,73.3614,73.3614,19600.0
2014-12-31 10:00:00,81.27,81.52,81.27,81.51,9000.0,73.4247,73.6505,73.4247,73.6415,9000.0
2014-12-31 10:10:00,81.53,81.53,81.49,81.52,4200.0,73.6596,73.6596,73.6234,73.6505,4200.0
2014-12-31 10:20:00,81.59,81.63,81.53,81.55,8500.0,73.7138,73.7499,73.6596,73.6776,8500.0
2014-12-31 10:30:00,81.5,81.59,81.5,81.56,2900.0,73.6325,73.7138,73.6325,73.6867,2900.0
2014-12-31 10:40:00,81.56,81.6,81.55,81.55,3300.0,73.6867,73.7228,73.6776,73.6776,3300.0
2014-12-31 10:50:00,81.54,81.65,81.54,81.62,1900.0,73.6686,73.768,73.6686,73.7409,1900.0
2014-12-31 11:00:00,81.62,81.68,81.62,81.68,2100.0,73.7409,73.7951,73.7409,73.7951,2100.0
2014-12-31 11:10:00,81.68,81.68,81.6,81.6,3700.0,73.7951,73.7951,73.7228,73.7228,3700.0
2014-12-31 11:20:00,81.6,81.63,81.58,81.58,2800.0,73.7228,73.7499,73.7047,73.7047,2800.0
2014-12-31 11:30:00,81.59,81.65,81.58,81.63,4000.0,73.7138,73.768,73.7047,73.7499,4000.0
2014-12-31 11:40:00,81.63,81.63,81.59,81.63,4100.0,73.7499,73.7499,73.7138,73.7499,4100.0
2014-12-31 11:50:00,81.63,81.66,81.61,81.65,2900.0,73.7499,73.777,73.7318,73.768,2900.0
2014-12-31 12:00:00,81.66,81.66,81.49,81.51,8200.0,73.777,73.777,73.6234,73.6415,8200.0
2014-12-31 12:10:00,81.48,81.5,81.45,81.49,3400.0,73.6144,73.6325,73.5873,73.6234,3400.0
2014-12-31 12:20:00,81.49,81.5,81.18,81.21,7900.0,73.6234,73.6325,73.3433,73.3704,7900.0
2014-12-31 12:30:00,81.27,81.37,81.23,81.37,4900.0,73.4247,73.515,73.3885,73.515,4900.0
2014-12-31 12:40:00,81.37,81.45,81.35,81.45,3300.0,73.515,73.5873,73.4969,73.5873,3300.0
2014-12-31 12:50:00,81.43,81.49,81.41,81.45,5700.0,73.5692,73.6234,73.5511,73.5873,5700.0
2014-12-31 13:00:00,81.45,81.53,81.42,81.49,4800.0,73.5873,73.6596,73.5602,73.6234,4800.0
2014-12-31 13:10:00,81.48,81.48,81.36,81.39,5100.0,73.6144,73.6144,73.506,73.5331,5100.0
2014-12-31 13:20:00,81.37,81.38,81.29,81.36,3900.0,73.515,73.524,73.4427,73.506,3900.0
2014-12-31 13:30:00,81.38,81.47,81.34,81.47,6800.0,73.524,73.6053,73.4879,73.6053,6800.0
2014-12-31 13:40:00,81.47,81.49,81.37,81.37,4700.0,73.6053,73.6234,73.515,73.515,4700.0
2014-12-31 13:50:00,81.35,81.47,81.23,81.37,29000.0,73.4969,73.6053,73.3885,73.515,29000.0
2014-12-31 14:00:00,81.36,81.4,81.15,81.38,19200.0,73.506,73.5421,73.3162,73.524,19200.0
2014-12-31 14:10:00,81.34,81.34,81.15,81.18,3500.0,73.4879,73.4879,73.3162,73.3433,3500.0
2014-12-31 14:20:00,81.17,81.17,81.06,81.08,3900.0,73.3343,73.3343,73.2349,73.253,3900.0
2014-12-31 14:30:00,81.07,81.08,80.92,80.92,7000.0,73.244,73.253,73.1084,73.1084,7000.0
2014-12-31 14:40:00,80.91,80.93,80.86,80.93,4400.0,73.0994,73.1175,73.0542,73.1175,4400.0
2014-12-31 14:50:00,80.94,81.0,80.92,80.98,4800.0,73.1265,73.1807,73.1084,73.1626,4800.0
2014-12-31 15:00:00,80.99,81.2,80.98,81.15,25200.0,73.1717,73.3614,73.1626,73.3162,25200.0
2014-12-31 15:10:00,81.15,81.23,81.13,81.22,4700.0,73.3162,73.3885,73.2982,73.3795,4700.0
2014-12-31 15:20:00,81.22,81.33,81.21,81.23,11300.0,73.3795,73.4789,73.3704,73.3885,11300.0
2014-12-31 15:30:00,81.23,81.29,81.17,81.28,14600.0,73.3885,73.4427,73.3343,73.4337,14600.0
2014-12-31 15:40:00,81.29,81.51,81.02,81.1,73700.0,73.4427,73.6415,73.1988,73.2711,73700.0
2014-12-31 15:50:00,81.04,81.04,80.87,80.88,37300.0,73.2169,73.2169,73.0633,73.0723,37300.0
2015-01-02 09:30:00,81.37,81.75,81.28,81.54,14100.0,73.515,73.8583,73.4337,73.6686,14100.0
2015-01-02 09:40:00,81.29,81.51,81.13,81.14,7500.0,73.4427,73.6415,73.2982,73.3072,7500.0
2015-01-02 09:50:00,81.21,81.39,81.14,81.38,1700.0,73.3704,73.5331,73.3072,73.524,1700.0
2015-01-02 10:00:00,81.31,81.32,81.14,81.18,4900.0,73.4608,73.4698,73.3072,73.3433,4900.0
2015-01-02 10:10:00,81.18,81.39,81.18,81.26,9400.0,73.3433,73.5331,73.3433,73.4156,9400.0
2015-01-02 10:20:00,81.26,81.3,81.2,81.3,4200.0,73.4156,73.4518,73.3614,73.4518,4200.0
2015-01-02 10:30:00,81.28,81.29,80.97,80.97,8200.0,73.4337,73.4427,73.1536,73.1536,8200.0
2015-01-02 10:40:00,80.95,80.95,80.74,80.84,6700.0,73.1355,73.1355,72.9458,73.0362,6700.0
2015-01-02 10:50:00,80.84,81.03,80.75,80.98,5600.0,73.0362,73.2078,72.9549,73.1626,5600.0
2015-01-02 11:00:00,80.94,80.95,80.74,80.76,5900.0,73.1265,73.1355,72.9458,72.9639,5900.0
2015-01-02 11:10:00,80.78,80.88,80.61,80.86,16100.0,72.982,73.0723,72.8284,73.0542,16100.0
2015-01-02 11:20:00,80.86,80.97,80.81,80.93,12100.0,73.0542,73.1536,73.0091,73.1175,12100.0
2015-01-02 11:30:00,80.89,80.96,80.8,80.82,4100.0,73.0813,73.1446,73.0,73.0181,4100.0
2015-01-02 11:40:00,80.83,80.87,80.8,80.86,3400.0,73.0271,73.0633,73.0,73.0542,3400.0
2015-01-02 11:50:00,80.87,80.98,80.86,80.97,13600.0,73.0633,73.1626,73.0542,73.1536,13600.0
2015-01-02 12:00:00,80.97,81.03,80.96,81.02,5700.0,73.1536,73.2078,73.1446,73.1988,5700.0
2015-01-02 12:10:00,81.03,81.06,80.98,81.02,3300.0,73.2078,73.2349,73.1626,73.1988,3300.0
2015-01-02 12:20:00,81.03,81.06,80.93,80.98,4800.0,73.2078,73.2349,73.1175,73.1626,4800.0
2015-01-02 12:30:00,80.99,81.03,80.95,80.99,3900.0,73.1717,73.2078,73.1355,73.1717,3900.0
2015-01-02 12:40:00,80.98,80.98,80.84,80.85,4900.0,73.1626,73.1626,73.0362,73.0452,4900.0
2015-01-02 12:50:00,80.83,80.91,80.8,80.81,11500.0,73.0271,73.0994,73.0,73.0091,11500.0
2015-01-02 13:00:00,80.83,80.89,80.82,80.83,5500.0,73.0271,73.0813,73.0181,73.0271,5500.0
2015-01-02 13:10:00,80.8,80.88,80.8,80.87,10400.0,73.0,73.0723,73.0,73.0633,10400.0
2015-01-02 13:20:00,80.87,80.91,80.77,80.78,8800.0,73.0633,73.0994,72.9729,72.982,8800.0
2015-01-02 13:30:00,80.79,80.82,80.77,80.77,9000.0,72.991,73.0181,72.9729,72.9729,9000.0
2015-01-02 13:40:00,80.77,80.79,80.72,80.75,3400.0,72.9729,72.991,72.9277,72.9549,3400.0
2015-01-02 13:50:00,80.75,80.9,80.74,80.89,5300.0,72.9549,73.0904,72.9458,73.0813,5300.0
2015-01-02 14:00:00,80.91,81.13,80.9,81.12,8200.0,73.0994,73.2982,73.0904,73.2891,8200.0
2015-01-02 14:10:00,81.13,81.32,81.11,81.28,10600.0,73.2982,73.4698,73.2801,73.4337,10600.0
2015-01-02 14:20:00,81.27,81.32,81.21,81.27,3000.0,73.4247,73.4698,73.3704,73.4247,3000.0
2015-01-02 14:30:00,81.25,81.29,81.24,81.28,3400.0,73.4066,73.4427,73.3976,73.4337,3400.0
2015-01-02 14:40:00,81.29,81.4,81.29,81.34,4900.0,73.4427,73.5421,73.4427,73.4879,4900.0
2015-01-02 14:50:00,81.35,81.42,81.34,81.37,6900.0,73.4969,73.5602,73.4879,73.515,6900.0
2015-01-02 15:00:00,81.34,81.34,81.27,81.28,4200.0,73.4879,73.4879,73.4247,73.4337,4200.0
2015-01-02 15:10:00,81.18,81.2,81.12,81.17,4800.0,73.3433,73.3614,73.2891,73.3343,4800.0
2015-01-02 15:20:00,81.19,81.43,81.18,81.39,15800.0,73.3524,73.5692,73.3433,73.5331,15800.0
2015-01-02 15:30:00,81.34,81.5,81.29,81.3,19600.0,73.4879,73.6325,73.4427,73.4518,19600.0
2015-01-02 15:40:00,81.31,81.42,81.31,81.4,13200.0,73.4608,73.5602,73.4608,73.5421,13200.0
2015-01-02 15:50:00,81.41,81.46,81.3,81.32,20800.0,73.5511,73.5963,73.4518,73.4698,20800.0
2015-01-05 09:30:00,80.72,80.98,80.64,80.79,15800.0,72.9277,73.1626,72.8555,72.991,15800.0
2015-01-05 09:40:00,80.74,80.91,80.71,80.77,6300.0,72.9458,73.0994,72.9187,72.9729,6300.0
2015-01-05 09:50:00,80.77,80.9,80.72,80.85,7500.0,72.9729,73.0904,72.9277,73.0452,7500.0
2015-01-05 10:00:00,80.7,81.05,80.63,80.96,8000.0,72.9097,73.2259,72.8464,73.1446,8000.0
2015-01-05 10:10:00,80.94,80.98,80.84,80.92,9300.0,73.1265,73.1626,73.0362,73.1084,9300.0
2015-01-05 10:20:00,80.92,81.11,80.92,81.04,4800.0,73.1084,73.2801,73.1084,73.2169,4800.0
2015-01-05 10:30:00,81.0,81.0,80.86,80.89,7600.0,73.1807,73.1807,73.0542,73.0813,7600.0
2015-01-05 10:40:00,80.9,81.13,80.81,81.11,9900.0,73.0904,73.2982,73.0091,73.2801,9900.0
2015-01-05 10:50:00,81.04,81.06,80.96,80.96,4400.0,73.2169,73.2349,73.1446,73.1446,4400.0
2015-01-05 11:00:00,80.94,80.99,80.87,80.94,9300.0,73.1265,73.1717,73.0633,73.1265,9300.0
2015-01-05 11:10:00,80.92,81.0,80.76,80.8,11600.0,73.1084,73.1807,72.9639,73.0,11600.0
2015-01-05 11:20:00,80.81,80.84,80.76,80.82,9400.0,73.0091,73.0362,72.9639,73.0181,9400.0
2015-01-05 11:30:00,80.81,80.86,80.76,80.84,3200.0,73.0091,73.0542,72.9639,73.0362,3200.0
2015-01-05 11:40:00,80.83,80.92,80.83,80.86,3600.0,73.0271,73.1084,73.0271,73.0542,3600.0
2015-01-05 11:50:00,80.87,80.88,80.82,80.84,8100.0,73.0633,73.0723,73.0181,73.0362,8100.0
2015-01-05 12:00:00,80.85,80.96,80.8,80.9,10300.0,73.0452,73.1446,73.0,73.0904,10300.0
2015-01-05 12:10:00,80.89,81.06,80.82,80.91,34000.0,73.0813,73.2349,73.0181,73.0994,34000.0
2015-01-05 12:20:00,80.91,80.91,80.8,80.84,26300.0,73.0994,73.0994,73.0,73.0362,26300.0
2015-01-05 12:30:00,80.84,80.95,80.65,80.94,47800.0,73.0362,73.1355,72.8645,73.1265,47800.0
2015-01-05 12:40:00,80.95,81.0,80.59,80.59,12300.0,73.1355,73.1807,72.8103,72.8103,12300.0
2015-01-05 12:50:00,80.57,80.62,80.54,80.6,6500.0,72.7922,72.8374,72.7651,72.8193,6500.0
2015-01-05 13:00:00,80.62,80.78,80.62,80.65,14700.0,72.8374,72.982,72.8374,72.8645,14700.0
2015-01-05 13:10:00,80.62,80.7,80.57,80.59,21000.0,72.8374,72.9097,72.7922,72.8103,21000.0
2015-01-05 13:20:00,80.58,80.71,80.58,80.61,27300.0,72.8013,72.9187,72.8013,72.8284,27300.0
2015-01-05 13:30:00,80.59,80.72,80.54,80.7,23400.0,72.8103,72.9277,72.7651,72.9097,23400.0
2015-01-05 13:40:00,80.7,80.72,80.61,80.66,19800.0,72.9097,72.9277,72.8284,72.8735,19800.0
2015-01-05 13:50:00,80.66,80.7,80.54,80.64,7600.0,72.8735,72.9097,72.7651,72.8555,7600.0
2015-01-05 14:00:00,80.65,80.71,80.61,80.62,7000.0,72.8645,72.9187,72.8284,72.8374,7000.0
2015-01-05 14:10:00,80.62,80.67,80.55,80.58,13300.0,72.8374,72.8826,72.7742,72.8013,13300.0
2015-01-05 14:20:00,80.55,80.66,80.51,80.57,5600.0,72.7742,72.8735,72.738,72.7922,5600.0
2015-01-05 14:30:00,80.55,80.65,80.51,80.61,12000.0,72.7742,72.8645,72.738,72.8284,12000.0
2015-01-05 14:40:00,80.63,80.66,80.5,80.56,7400.0,72.8464,72.8735,72.729,72.7832,7400.0
2015-01-05 14:50:00,80.57,80.63,80.5,80.55,10100.0,72.7922,72.8464,72.729,72.7742,10100.0
2015-01-05 15:00:00,80.54,80.65,80.49,80.51,11300.0,72.7651,72.8645,72.72,72.738,11300.0
2015-01-05 15:10:00,80.53,80.67,80.53,80.6,8000.0,72.7561,72.8826,72.7561,72.8193,8000.0
2015-01-05 15:20:00,80.56,80.64,80.49,80.51,7200.0,72.7832,72.8555,72.72,72.738,7200.0
2015-01-05 15:30:00,80.52,80.62,80.46,80.59,12200.0,72.7471,72.8374,72.6928,72.8103,12200.0
2015-01-05 15:40:00,80.61,80.68,80.55,80.68,21800.0,72.8284,72.8916,72.7742,72.8916,21800.0
2015-01-05 15:50:00,80.65,80.72,80.57,80.63,71000.0,72.8645,72.9277,72.7922,72.8464,71000.0
2015-01-06 09:30:00,80.52,80.97,80.52,80.66,19500.0,72.7471,73.1536,72.7471,72.8735,19500.0
2015-01-06 09:40:00,80.48,80.48,80.21,80.31,10300.0,72.7109,72.7109,72.467,72.5573,10300.0
2015-01-06 09:50:00,80.36,80.48,80.33,80.37,8400.0,72.6025,72.7109,72.5754,72.6115,8400.0
2015-01-06 10:00:00,80.35,80.48,80.27,80.27,11300.0,72.5935,72.7109,72.5212,72.5212,11300.0
2015-01-06 10:10:00,80.28,80.64,80.28,80.59,15600.0,72.5302,72.8555,72.5302,72.8103,15600.0
2015-01-06 10:20:00,80.59,80.72,80.59,80.6,4600.0,72.8103,72.9277,72.8103,72.8193,4600.0
2015-01-06 10:30:00,80.56,80.57,80.4,80.41,15400.0,72.7832,72.7922,72.6386,72.6477,15400.0
2015-01-06 10:40:00,80.45,80.49,80.33,80.34,11400.0,72.6838,72.72,72.5754,72.5844,11400.0
2015-01-06 10:50:00,80.38,80.42,80.31,80.33,8700.0,72.6206,72.6567,72.5573,72.5754,8700.0
2015-01-06 11:00:00,80.31,80.38,80.2,80.36,7900.0,72.5573,72.6206,72.4579,72.6025,7900.0
2015-01-06 11:10:00,80.36,80.37,80.11,80.13,14600.0,72.6025,72.6115,72.3766,72.3947,14600.0
2015-01-06 11:20:00,80.15,80.19,80.11,80.14,7500.0,72.4128,72.4489,72.3766,72.4037,7500.0
2015-01-06 11:30:00,80.13,80.32,80.06,80.11,18900.0,72.3947,72.5664,72.3315,72.3766,18900.0
2015-01-06 11:40:00,80.14,80.16,80.05,80.08,13800.0,72.4037,72.4218,72.3224,72.3495,13800.0
2015-01-06 11:50:00,80.11,80.16,80.02,80.03,12700.0,72.3766,72.4218,72.2953,72.3044,12700.0
2015-01-06 12:00:00,80.0,80.0,79.81,79.86,12400.0,72.2773,72.2773,72.1056,72.1508,12400.0
2015-01-06 12:10:00,79.89,79.94,79.77,79.77,5300.0,72.1779,72.223,72.0695,72.0695,5300.0
2015-01-06 12:20:00,79.78,79.89,79.72,79.88,7900.0,72.0785,72.1779,72.0243,72.1688,7900.0
2015-01-06 12:30:00,79.82,79.95,79.81,79.95,11200.0,72.1146,72.2321,72.1056,72.2321,11200.0
2015-01-06 12:40:00,79.95,80.02,79.83,79.92,5400.0,72.2321,72.2953,72.1237,72.205,5400.0
2015-01-06 12:50:00,79.93,80.13,79.93,80.0,5100.0,72.214,72.3947,72.214,72.2773,5100.0
2015-01-06 13:00:00,80.01,80.01,79.77,79.77,6200.0,72.2863,72.2863,72.0695,72.0695,6200.0
2015-01-06 13:10:00,79.76,79.87,79.69,79.69,3900.0,72.0604,72.1598,71.9972,71.9972,3900.0
2015-01-06 13:20:00,79.65,79.85,79.62,79.85,17700.0,71.961,72.1417,71.9339,72.1417,17700.0
2015-01-06 13:30:00,79.83,79.93,79.77,79.9,7200.0,72.1237,72.214,72.0695,72.1869,7200.0
2015-01-06 13:40:00,79.87,79.89,79.76,79.83,4200.0,72.1598,72.1779,72.0604,72.1237,4200.0
2015-01-06 13:50:00,79.86,79.91,79.78,79.91,7300.0,72.1508,72.1959,72.0785,72.1959,7300.0
2015-01-06 14:00:00,79.91,80.02,79.91,79.97,5200.0,72.1959,72.2953,72.1959,72.2501,5200.0
2015-01-06 14:10:00,79.93,79.94,79.86,79.92,7900.0,72.214,72.223,72.1508,72.205,7900.0
2015-01-06 14:20:00,79.92,80.09,79.91,80.09,7400.0,72.205,72.3586,72.1959,72.3586,7400.0
2015-01-06 14:30:00,80.1,80.2,80.04,80.18,7000.0,72.3676,72.4579,72.3134,72.4399,7000.0
2015-01-06 14:40:00,80.17,80.37,80.13,80.37,6600.0,72.4308,72.6115,72.3947,72.6115,6600.0
2015-01-06 14:50:00,80.37,80.37,80.22,80.25,3400.0,72.6115,72.6115,72.476,72.5031,3400.0
2015-01-06 15:00:00,80.24,80.25,80.09,80.12,6300.0,72.4941,72.5031,72.3586,72.3857,6300.0
2015-01-06 15:10:00,80.14,80.26,80.13,80.26,6500.0,72.4037,72.5122,72.3947,72.5122,6500.0
2015-01-06 15:20:00,80.25,80.42,80.19,80.4,5800.0,72.5031,72.6567,72.4489,72.6386,5800.0
2015-01-06 15:30:00,80.39,80.39,80.13,80.17,15400.0,72.6296,72.6296,72.3947,72.4308,15400.0
2015-01-06 15:40:00,80.18,80.39,80.15,80.35,18100.0,72.4399,72.6296,72.4128,72.5935,18100.0
2015-01-06 15:50:00,80.33,80.33,79.95,79.99,80500.0,72.5754,72.5754,72.2321,72.2682,80500.0
2015-01-07 09:30:00,80.46,80.49,80.17,80.45,11400.0,72.6928,72.72,72.4308,72.6838,11400.0
2015-01-07 09:40:00,80.46,80.54,80.38,80.49,9700.0,72.6928,72.7651,72.6206,72.72,9700.0
2015-01-07 09:50:00,80.49,80.57,80.49,80.53,4400.0,72.72,72.7922,72.72,72.7561,4400.0
2015-01-07 10:00:00,80.53,80.74,80.52,80.64,8500.0,72.7561,72.9458,72.7471,72.8555,8500.0
2015-01-07 10:10:00,80.63,80.79,80.6,80.79,5400.0,72.8464,72.991,72.8193,72.991,5400.0
2015-01-07 10:20:00,80.81,80.83,80.67,80.67,4800.0,73.0091,73.0271,72.8826,72.8826,4800.0
2015-01-07 10:30:00,80.65,80.72,80.6,80.6,11000.0,72.8645,72.9277,72.8193,72.8193,11000.0
2015-01-07 10:40:00,80.59,80.69,80.53,80.66,4000.0,72.8103,72.9006,72.7561,72.8735,4000.0
2015-01-07 10:50:00,80.68,80.8,80.68,80.73,3800.0,72.8916,73.0,72.8916,72.9368,3800.0
2015-01-07 11:00:00,80.74,80.75,80.62,80.62,8900.0,72.9458,72.9549,72.8374,72.8374,8900.0
2015-01-07 11:10:00,80.62,80.66,80.59,80.62,10900.0,72.8374,72.8735,72.8103,72.8374,10900.0
2015-01-07 11:20:00,80.62,80.68,80.6,80.63,5600.0,72.8374,72.8916,72.8193,72.8464,5600.0
2015-01-07 11:30:00,80.65,80.71,80.62,80.65,4600.0,72.8645,72.9187,72.8374,72.8645,4600.0
2015-01-07 11:40:00,80.65,80.74,80.64,80.68,5300.0,72.8645,72.9458,72.8555,72.8916,5300.0
2015-01-07 11:50:00,80.66,80.87,80.61,80.84,5200.0,72.8735,73.0633,72.8284,73.0362,5200.0
2015-01-07 12:00:00,80.86,80.96,80.76,80.92,6000.0,73.0542,73.1446,72.9639,73.1084,6000.0
2015-01-07 12:10:00,80.9,80.93,80.84,80.93,1400.0,73.0904,73.1175,73.0362,73.1175,1400.0
2015-01-07 12:20:00,80.94,80.96,80.89,80.95,4300.0,73.1265,73.1446,73.0813,73.1355,4300.0
2015-01-07 12:30:00,81.0,81.07,80.93,81.03,8500.0,73.1807,73.244,73.1175,73.2078,8500.0
2015-01-07 12:40:00,81.04,81.04,80.98,80.99,1400.0,73.2169,73.2169,73.1626,73.1717,1400.0
2015-01-07 12:50:00,81.0,81.04,80.98,81.01,2500.0,73.1807,73.2169,73.1626,73.1898,2500.0
2015-01-07 13:00:00,81.01,81.15,81.0,81.07,9800.0,73.1898,73.3162,73.1807,73.244,9800.0
2015-01-07 13:10:00,81.08,81.23,81.08,81.22,2400.0,73.253,73.3885,73.253,73.3795,2400.0
2015-01-07 13:20:00,81.18,81.22,81.1,81.16,6500.0,73.3433,73.3795,73.2711,73.3253,6500.0
2015-01-07 13:30:00,81.15,81.37,81.15,81.34,7600.0,73.3162,73.515,73.3162,73.4879,7600.0
2015-01-07 13:40:00,81.33,81.48,81.31,81.46,12200.0,73.4789,73.6144,73.4608,73.5963,12200.0
2015-01-07 13:50:00,81.46,81.47,81.39,81.39,3600.0,73.5963,73.6053,73.5331,73.5331,3600.0
2015-01-07 14:00:00,81.39,81.41,81.08,81.36,9300.0,73.5331,73.5511,73.253,73.506,9300.0
2015-01-07 14:10:00,81.42,81.43,81.26,81.3,6700.0,73.5602,73.5692,73.4156,73.4518,6700.0
2015-01-07 14:20:00,81.34,81.42,81.21,81.28,4100.0,73.4879,73.5602,73.3704,73.4337,4100.0
2015-01-07 14:30:00,81.24,81.35,81.23,81.27,5000.0,73.3976,73.4969,73.3885,73.4247,5000.0
2015-01-07 14:40:00,81.22,81.28,81.22,81.28,3800.0,73.3795,73.4337,73.3795,73.4337,3800.0
2015-01-07 14:50:00,81.21,81.24,81.12,81.15,3800.0,73.3704,73.3976,73.2891,73.3162,3800.0
2015-01-07 15:00:00,81.16,81.29,81.16,81.28,5900.0,73.3253,73.4427,73.3253,73.4337,5900.0
2015-01-07 15:10:00,81.27,81.33,81.2,81.33,18800.0,73.4247,73.4789,73.3614,73.4789,18800.0
2015-01-07 15:20:00,81.31,81.31,81.16,81.26,4300.0,73.4608,73.4608,73.3253,73.4156,4300.0
2015-01-07 15:30:00,81.24,81.3,81.19,81.23,9200.0,73.3976,73.4518,73.3524,73.3885,9200.0
2015-01-07 15:40:00,81.22,81.33,81.19,81.29,14700.0,73.3795,73.4789,73.3524,73.4427,14700.0
2015-01-07 15:50:00,81.26,81.38,81.23,81.32,35000.0,73.4156,73.524,73.3885,73.4698,35000.0
2015-01-08 09:30:00,81.8,82.36,81.54,82.29,16800.0,73.9035,74.4094,73.6686,74.3462,16800.0
2015-01-08 09:40:00,82.27,82.36,82.19,82.36,3700.0,74.3281,74.4094,74.2558,74.4094,3700.0
2015-01-08 09:50:00,82.35,82.65,82.3,82.63,11000.0,74.4004,74.6714,74.3552,74.6534,11000.0
2015-01-08 10:00:00,82.63,82.69,82.57,82.69,8700.0,74.6534,74.7076,74.5992,74.7076,8700.0
2015-01-08 10:10:00,82.68,82.71,82.61,82.65,6300.0,74.6985,74.7256,74.6353,74.6714,6300.0
2015-01-08 10:20:00,82.67,82.7,82.61,82.69,5800.0,74.6895,74.7166,74.6353,74.7076,5800.0
2015-01-08 10:30:00,82.7,82.85,82.7,82.85,8400.0,74.7166,74.8521,74.7166,74.8521,8400.0
2015-01-08 10:40:00,82.84,83.05,82.83,83.02,12500.0,74.8431,75.0328,74.8341,75.0057,12500.0
2015-01-08 10:50:00,82.99,83.15,82.99,83.13,8700.0,74.9786,75.1232,74.9786,75.1051,8700.0
2015-01-08 11:00:00,83.12,83.25,83.12,83.14,12300.0,75.0961,75.2135,75.0961,75.1141,12300.0
2015-01-08 11:10:00,83.15,83.21,83.01,83.17,11300.0,75.1232,75.1774,74.9967,75.1412,11300.0
2015-01-08 11:20:00,83.18,83.28,83.06,83.12,20700.0,75.1503,75.2406,75.0419,75.0961,20700.0
2015-01-08 11:30:00,83.1,83.15,83.01,83.13,4400.0,75.078,75.1232,74.9967,75.1051,4400.0
2015-01-08 11:40:00,83.12,83.24,83.12,83.24,3900.0,75.0961,75.2045,75.0961,75.2045,3900.0
2015-01-08 11:50:00,83.21,83.22,83.2,83.21,3800.0,75.1774,75.1864,75.1683,75.1774,3800.0
2015-01-08 12:00:00,83.21,83.21,83.04,83.04,5200.0,75.1774,75.1774,75.0238,75.0238,5200.0
2015-01-08 12:10:00,83.05,83.05,82.98,83.02,4900.0,75.0328,75.0328,74.9696,75.0057,4900.0
2015-01-08 12:20:00,83.02,83.02,82.89,82.96,4700.0,75.0057,75.0057,74.8883,74.9515,4700.0
2015-01-08 12:30:00,82.95,82.96,82.91,82.95,5800.0,74.9425,74.9515,74.9063,74.9425,5800.0
2015-01-08 12:40:00,82.96,82.98,82.9,82.96,7000.0,74.9515,74.9696,74.8973,74.9515,7000.0
2015-01-08 12:50:00,82.97,83.2,82.97,83.15,21100.0,74.9605,75.1683,74.9605,75.1232,21100.0
2015-01-08 13:00:00,83.12,83.32,83.11,83.27,24800.0,75.0961,75.2768,75.087,75.2316,24800.0
2015-01-08 13:10:00,83.25,83.3,83.14,83.16,19300.0,75.2135,75.2587,75.1141,75.1322,19300.0
2015-01-08 13:20:00,83.16,83.19,83.12,83.15,3600.0,75.1322,75.1593,75.0961,75.1232,3600.0
2015-01-08 13:30:00,83.16,83.16,83.07,83.07,3500.0,75.1322,75.1322,75.0509,75.0509,3500.0
2015-01-08 13:40:00,83.02,83.02,82.95,83.0,3500.0,75.0057,75.0057,74.9425,74.9877,3500.0
2015-01-08 13:50:00,83.0,83.06,82.92,82.96,3900.0,74.9877,75.0419,74.9154,74.9515,3900.0
2015-01-08 14:00:00,82.97,83.03,82.96,83.03,3800.0,74.9605,75.0148,74.9515,75.0148,3800.0
2015-01-08 14:10:00,83.03,83.16,83.01,83.07,78300.0,75.0148,75.1322,74.9967,75.0509,78300.0
2015-01-08 14:20:00,83.09,83.17,83.09,83.13,16500.0,75.069,75.1412,75.069,75.1051,16500.0
2015-01-08 14:30:00,83.14,83.29,83.14,83.29,5300.0,75.1141,75.2497,75.1141,75.2497,5300.0
2015-01-08 14:40:00,83.29,83.3,83.18,83.2,5500.0,75.2497,75.2587,75.1503,75.1683,5500.0
2015-01-08 14:50:00,83.19,83.27,83.17,83.24,5500.0,75.1593,75.2316,75.1412,75.2045,5500.0
2015-01-08 15:00:00,83.2,83.22,83.12,83.12,3600.0,75.1683,75.1864,75.0961,75.0961,3600.0
2015-01-08 15:10:00,83.11,83.19,83.11,83.18,10200.0,75.087,75.1593,75.087,75.1503,10200.0
2015-01-08 15:20:00,83.17,83.22,83.14,83.19,6700.0,75.1412,75.1864,75.1141,75.1593,6700.0
2015-01-08 15:30:00,83.19,83.19,83.12,83.13,11000.0,75.1593,75.1593,75.0961,75.1051,11000.0
2015-01-08 15:40:00,83.14,83.14,83.0,83.0,20200.0,75.1141,75.1141,74.9877,74.9877,20200.0
2015-01-08 15:50:00,83.0,83.14,82.99,83.11,42400.0,74.9877,75.1141,74.9786,75.087,42400.0
2015-01-09 09:30:00,83.34,83.38,83.02,83.08,9500.0,75.2948,75.331,75.0057,75.0599,9500.0
2015-01-09 09:40:00,83.21,83.32,82.92,82.92,4900.0,75.1774,75.2768,74.9154,74.9154,4900.0
2015-01-09 09:50:00,82.91,83.26,82.9,83.0,11900.0,74.9063,75.2226,74.8973,74.9877,11900.0
2015-01-09 10:00:00,83.04,83.11,82.92,83.09,8200.0,75.0238,75.087,74.9154,75.069,8200.0
2015-01-09 10:10:00,83.15,83.15,82.96,83.03,5300.0,75.1232,75.1232,74.9515,75.0148,5300.0
2015-01-09 10:20:00,83.04,83.07,82.81,82.88,7300.0,75.0238,75.0509,74.816,74.8792,7300.0
2015-01-09 10:30:00,82.86,82.86,82.7,82.84,10200.0,74.8612,74.8612,74.7166,74.8431,10200.0
2015-01-09 10:40:00,82.82,83.0,82.73,82.94,14500.0,74.825,74.9877,74.7437,74.9334,14500.0
2015-01-09 10:50:00,82.92,83.05,82.9,82.9,3100.0,74.9154,75.0328,74.8973,74.8973,3100.0
2015-01-09 11:00:00,82.89,82.95,82.86,82.9,7400.0,74.8883,74.9425,74.8612,74.8973,7400.0
2015-01-09 11:10:00,82.88,82.88,82.74,82.82,4100.0,74.8792,74.8792,74.7527,74.825,4100.0
2015-01-09 11:20:00,82.81,82.83,82.71,82.81,10200.0,74.816,74.8341,74.7256,74.816,10200.0
2015-01-09 11:30:00,82.76,82.9,82.72,82.9,5600.0,74.7708,74.8973,74.7347,74.8973,5600.0
2015-01-09 11:40:00,82.9,83.05,82.87,83.05,9000.0,74.8973,75.0328,74.8702,75.0328,9000.0
2015-01-09 11:50:00,83.1,83.1,82.94,83.01,3200.0,75.078,75.078,74.9334,74.9967,3200.0
2015-01-09 12:00:00,83.07,83.12,83.02,83.08,3500.0,75.0509,75.0961,75.0057,75.0599,3500.0
2015-01-09 12:10:00,83.07,83.08,83.05,83.08,1000.0,75.0509,75.0599,75.0328,75.0599,1000.0
2015-01-09 12:20:00,83.05,83.07,82.95,82.99,4400.0,75.0328,75.0509,74.9425,74.9786,4400.0
2015-01-09 12:30:00,83.0,83.07,82.96,83.07,4400.0,74.9877,75.0509,74.9515,75.0509,4400.0
2015-01-09 12:40:00,83.07,83.1,83.03,83.05,7200.0,75.0509,75.078,75.0148,75.0328,7200.0
2015-01-09 12:50:00,83.05,83.05,82.92,82.93,6100.0,75.0328,75.0328,74.9154,74.9244,6100.0
2015-01-09 13:00:00,82.94,83.05,82.93,83.01,6800.0,74.9334,75.0328,74.9244,74.9967,6800.0
2015-01-09 13:10:00,83.01,83.25,83.01,83.22,132200.0,74.9967,75.2135,74.9967,75.1864,132200.0
2015-01-09 13:20:00,83.2,83.24,83.1,83.11,13800.0,75.1683,75.2045,75.078,75.087,13800.0
2015-01-09 13:30:00,83.11,83.15,83.11,83.14,2100.0,75.087,75.1232,75.087,75.1141,2100.0
2015-01-09 13:40:00,83.13,83.13,82.94,83.03,2100.0,75.1051,75.1051,74.9334,75.0148,2100.0
2015-01-09 13:50:00,83.04,83.04,82.94,83.0,1200.0,75.0238,75.0238,74.9334,74.9877,1200.0
2015-01-09 14:00:00,82.96,82.99,82.91,82.94,5600.0,74.9515,74.9786,74.9063,74.9334,5600.0
2015-01-09 14:10:00,82.95,82.97,82.86,82.9,3100.0,74.9425,74.9605,74.8612,74.8973,3100.0
2015-01-09 14:20:00,82.88,82.9,82.83,82.83,3300.0,74.8792,74.8973,74.8341,74.8341,3300.0
2015-01-09 14:30:00,82.86,82.92,82.79,82.9,3700.0,74.8612,74.9154,74.7979,74.8973,3700.0
2015-01-09 14:40:00,82.91,82.94,82.8,82.82,2000.0,74.9063,74.9334,74.807,74.825,2000.0
2015-01-09 14:50:00,82.83,82.89,82.83,82.87,8800.0,74.8341,74.8883,74.8341,74.8702,8800.0
2015-01-09 15:00:00,82.87,82.95,82.8,82.94,22500.0,74.8702,74.9425,74.807,74.9334,22500.0
2015-01-09 15:10:00,82.93,83.13,82.93,83.08,7200.0,74.9244,75.1051,74.9244,75.0599,7200.0
2015-01-09 15:20:00,83.08,83.1,82.97,83.0,3300.0,75.0599,75.078,74.9605,74.9877,3300.0
2015-01-09 15:30:00,83.0,83.0,82.83,82.86,15800.0,74.9877,74.9877,74.8341,74.8612,15800.0
2015-01-09 15:40:00,82.88,82.93,82.83,82.86,11800.0,74.8792,74.9244,74.8341,74.8612,11800.0
2015-01-09 15:50:00,82.85,82.85,82.73,82.74,28600.0,74.8521,74.8521,74.7437,74.7527,28600.0
2015-01-12 09:30:00,82.94,82.99,82.41,82.63,11300.0,74.9334,74.9786,74.4546,74.6534,11300.0
2015-01-12 09:40:00,82.57,82.82,82.46,82.57,27000.0,74.5992,74.825,74.4998,74.5992,27000.0
2015-01-12 09:50:00,82.56,82.62,82.38,82.48,13100.0,74.5901,74.6443,74.4275,74.5178,13100.0
2015-01-12 10:00:00,82.49,82.52,82.37,82.5,3100.0,74.5269,74.554,74.4185,74.5359,3100.0
2015-01-12 10:10:00,82.5,82.58,82.4,82.49,16600.0,74.5359,74.6082,74.4456,74.5269,16600.0
2015-01-12 10:20:00,82.47,82.5,82.36,82.39,12400.0,74.5088,74.5359,74.4094,74.4365,12400.0
2015-01-12 10:30:00,82.4,82.47,82.36,82.47,3000.0,74.4456,74.5088,74.4094,74.5088,3000.0
2015-01-12 10:40:00,82.48,82.59,82.48,82.57,2600.0,74.5178,74.6172,74.5178,74.5992,2600.0
2015-01-12 10:50:00,82.55,82.59,82.46,82.59,3000.0,74.5811,74.6172,74.4998,74.6172,3000.0
2015-01-12 11:00:00,82.66,82.72,82.58,82.6,4900.0,74.6805,74.7347,74.6082,74.6263,4900.0
2015-01-12 11:10:00,82.65,82.68,82.5,82.58,2100.0,74.6714,74.6985,74.5359,74.6082,2100.0
2015-01-12 11:20:00,82.57,82.64,82.51,82.56,4700.0,74.5992,74.6624,74.545,74.5901,4700.0
2015-01-12 11:30:00,82.58,82.7,82.57,82.65,7900.0,74.6082,74.7166,74.5992,74.6714,7900.0
2015-01-12 11:40:00,82.66,82.66,82.57,82.59,11700.0,74.6805,74.6805,74.5992,74.6172,11700.0
2015-01-12 11:50:00,82.56,82.62,82.52,82.61,5200.0,74.5901,74.6443,74.554,74.6353,5200.0
2015-01-12 12:00:00,82.59,82.7,82.58,82.66,4900.0,74.6172,74.7166,74.6082,74.6805,4900.0
2015-01-12 12:10:00,82.65,82.74,82.6,82.73,4800.0,74.6714,74.7527,74.6263,74.7437,4800.0
2015-01-12 12:20:00,82.67,82.7,82.62,82.66,7100.0,74.6895,74.7166,74.6443,74.6805,7100.0
2015-01-12 12:30:00,82.7,82.78,82.65,82.7,2200.0,74.7166,74.7889,74.6714,74.7166,2200.0
2015-01-12 12:40:00,82.7,82.74,82.66,82.7,10800.0,74.7166,74.7527,74.6805,74.7166,10800.0
2015-01-12 12:50:00,82.69,82.7,82.63,82.63,3800.0,74.7076,74.7166,74.6534,74.6534,3800.0
2015-01-12 13:00:00,82.65,82.71,82.55,82.55,3500.0,74.6714,74.7256,74.5811,74.5811,3500.0
2015-01-12 13:10:00,82.63,82.65,82.57,82.58,3300.0,74.6534,74.6714,74.5992,74.6082,3300.0
2015-01-12 13:20:00,82.57,82.57,82.47,82.5,4800.0,74.5992,74.5992,74.5088,74.5359,4800.0
2015-01-12 13:30:00,82.5,82.52,82.4,82.44,4800.0,74.5359,74.554,74.4456,74.4817,4800.0
2015-01-12 13:40:00,82.42,82.52,82.36,82.49,5200.0,74.4636,74.554,74.4094,74.5269,5200.0
2015-01-12 13:50:00,82.52,82.54,82.49,82.54,5200.0,74.554,74.5721,74.5269,74.5721,5200.0
2015-01-12 14:00:00,82.52,82.6,82.49,82.59,6900.0,74.554,74.6263,74.5269,74.6172,6900.0
2015-01-12 14:10:00,82.61,82.66,82.5,82.53,10100.0,74.6353,74.6805,74.5359,74.563,10100.0
2015-01-12 14:20:00,82.56,82.57,82.49,82.51,6000.0,74.5901,74.5992,74.5269,74.545,6000.0
2015-01-12 14:30:00,82.55,82.57,82.44,82.44,22000.0,74.5811,74.5992,74.4817,74.4817,22000.0
2015-01-12 14:40:00,82.44,82.56,82.43,82.56,14700.0,74.4817,74.5901,74.4727,74.5901,14700.0
2015-01-12 14:50:00,82.55,82.59,82.49,82.55,5800.0,74.5811,74.6172,74.5269,74.5811,5800.0
2015-01-12 15:00:00,82.56,82.6,82.49,82.49,4500.0,74.5901,74.6263,74.5269,74.5269,4500.0
2015-01-12 15:10:00,82.51,82.63,82.49,82.6,5800.0,74.545,74.6534,74.5269,74.6263,5800.0
2015-01-12 15:20:00,82.61,82.61,82.52,82.57,16100.0,74.6353,74.6353,74.554,74.5992,16100.0
2015-01-12 15:30:00,82.57,82.57,82.4,82.45,12100.0,74.5992,74.5992,74.4456,74.4907,12100.0
2015-01-12 15:40:00,82.46,82.7,82.45,82.67,16100.0,74.4998,74.7166,74.4907,74.6895,16100.0
2015-01-12 15:50:00,82.7,82.72,82.57,82.62,34300.0,74.7166,74.7347,74.5992,74.6443,34300.0
2015-01-13 09:30:00,83.17,83.8,83.17,83.59,17100.0,75.1412,75.7104,75.1412,75.5207,17100.0
2015-01-13 09:40:00,83.48,83.82,83.47,83.6,8800.0,75.4213,75.7285,75.4123,75.5297,8800.0
2015-01-13 09:50:00,83.6,83.82,83.56,83.75,9800.0,75.5297,75.7285,75.4936,75.6652,9800.0
2015-01-13 10:00:00,83.83,83.9,83.69,83.89,11600.0,75.7375,75.8008,75.611,75.7917,11600.0
2015-01-13 10:10:00,83.88,83.98,83.85,83.98,6200.0,75.7827,75.873,75.7556,75.873,6200.0
2015-01-13 10:20:00,83.93,83.99,83.89,83.97,7400.0,75.8279,75.8821,75.7917,75.864,7400.0
2015-01-13 10:30:00,83.95,84.02,83.94,84.0,9600.0,75.8459,75.9092,75.8369,75.8911,9600.0
2015-01-13 10:40:00,84.01,84.11,84.01,84.03,5000.0,75.9002,75.9905,75.9002,75.9182,5000.0
2015-01-13 10:50:00,84.05,84.1,84.01,84.04,3300.0,75.9363,75.9815,75.9002,75.9273,3300.0
2015-01-13 11:00:00,84.05,84.07,83.94,83.94,4400.0,75.9363,75.9544,75.8369,75.8369,4400.0
2015-01-13 11:10:00,83.92,84.0,83.9,83.9,2800.0,75.8188,75.8911,75.8008,75.8008,2800.0
2015-01-13 11:20:00,83.9,83.9,83.81,83.89,3100.0,75.8008,75.8008,75.7195,75.7917,3100.0
2015-01-13 11:30:00,83.9,83.9,83.73,83.73,3200.0,75.8008,75.8008,75.6472,75.6472,3200.0
2015-01-13 11:40:00,83.72,83.73,83.58,83.72,2800.0,75.6381,75.6472,75.5117,75.6381,2800.0
2015-01-13 11:50:00,83.71,83.77,83.67,83.77,12900.0,75.6291,75.6833,75.593,75.6833,12900.0
2015-01-13 12:00:00,83.78,83.8,83.7,83.71,11500.0,75.6924,75.7104,75.6201,75.6291,11500.0
2015-01-13 12:10:00,83.73,83.76,83.7,83.74,6200.0,75.6472,75.6743,75.6201,75.6562,6200.0
2015-01-13 12:20:00,83.72,83.8,83.7,83.73,39700.0,75.6381,75.7104,75.6201,75.6472,39700.0
2015-01-13 12:30:00,83.7,83.7,83.6,83.63,10800.0,75.6201,75.6201,75.5297,75.5568,10800.0
2015-01-13 12:40:00,83.62,83.62,83.52,83.57,2500.0,75.5478,75.5478,75.4575,75.5026,2500.0
2015-01-13 12:50:00,83.61,83.63,83.53,83.61,1800.0,75.5388,75.5568,75.4665,75.5388,1800.0
2015-01-13 13:00:00,83.63,83.66,83.6,83.61,1600.0,75.5568,75.5839,75.5297,75.5388,1600.0
2015-01-13 13:10:00,83.57,83.6,83.48,83.55,9200.0,75.5026,75.5297,75.4213,75.4846,9200.0
2015-01-13 13:20:00,83.54,83.54,83.13,83.15,8500.0,75.4755,75.4755,75.1051,75.1232,8500.0
2015-01-13 13:30:00,83.11,83.11,82.94,82.94,6800.0,75.087,75.087,74.9334,74.9334,6800.0
2015-01-13 13:40:00,82.9,82.98,82.81,82.98,12800.0,74.8973,74.9696,74.816,74.9696,12800.0
2015-01-13 13:50:00,82.97,82.98,82.66,82.81,26600.0,74.9605,74.9696,74.6805,74.816,26600.0
2015-01-13 14:00:00,82.8,82.81,82.55,82.61,6100.0,74.807,74.816,74.5811,74.6353,6100.0
2015-01-13 14:10:00,82.6,82.63,82.42,82.6,4300.0,74.6263,74.6534,74.4636,74.6263,4300.0
2015-01-13 14:20:00,82.55,82.67,82.47,82.67,8700.0,74.5811,74.6895,74.5088,74.6895,8700.0
2015-01-13 14:30:00,82.69,82.86,82.66,82.8,5400.0,74.7076,74.8612,74.6805,74.807,5400.0
2015-01-13 14:40:00,82.81,82.84,82.77,82.83,3700.0,74.816,74.8431,74.7799,74.8341,3700.0
2015-01-13 14:50:00,82.83,82.94,82.75,82.75,10700.0,74.8341,74.9334,74.7618,74.7618,10700.0
2015-01-13 15:00:00,82.77,82.85,82.63,82.63,6000.0,74.7799,74.8521,74.6534,74.6534,6000.0
2015-01-13 15:10:00,82.68,82.9,82.63,82.8,10600.0,74.6985,74.8973,74.6534,74.807,10600.0
2015-01-13 15:20:00,82.79,82.91,82.74,82.74,7300.0,74.7979,74.9063,74.7527,74.7527,7300.0
2015-01-13 15:30:00,82.77,83.24,82.77,83.15,7800.0,74.7799,75.2045,74.7799,75.1232,7800.0
2015-01-13 15:40:00,83.21,83.25,83.03,83.03,12800.0,75.1774,75.2135,75.0148,75.0148,12800.0
2015-01-13 15:50:00,83.03,83.15,82.96,83.15,31800.0,75.0148,75.1232,74.9515,75.1232,31800.0
2015-01-14 09:30:00,82.41,82.63,82.35,82.56,6500.0,74.4546,74.6534,74.4004,74.5901,6500.0
2015-01-14 09:40:00,82.42,82.55,82.19,82.36,9600.0,74.4636,74.5811,74.2558,74.4094,9600.0
2015-01-14 09:50:00,82.34,82.49,82.28,82.28,5600.0,74.3914,74.5269,74.3372,74.3372,5600.0
2015-01-14 10:00:00,82.36,82.68,82.33,82.6,6600.0,74.4094,74.6985,74.3823,74.6263,6600.0
2015-01-14 10:10:00,82.64,82.66,82.36,82.4,4900.0,74.6624,74.6805,74.4094,74.4456,4900.0
2015-01-14 10:20:00,82.43,82.46,82.33,82.41,5500.0,74.4727,74.4998,74.3823,74.4546,5500.0
2015-01-14 10:30:00,82.38,82.46,82.25,82.34,9000.0,74.4275,74.4998,74.3101,74.3914,9000.0
2015-01-14 10:40:00,82.35,82.55,82.32,82.47,5600.0,74.4004,74.5811,74.3733,74.5088,5600.0
2015-01-14 10:50:00,82.47,82.61,82.47,82.57,2900.0,74.5088,74.6353,74.5088,74.5992,2900.0
2015-01-14 11:00:00,82.59,82.6,82.35,82.38,5800.0,74.6172,74.6263,74.4004,74.4275,5800.0
2015-01-14 11:10:00,82.42,82.5,82.37,82.43,5800.0,74.4636,74.5359,74.4185,74.4727,5800.0
2015-01-14 11:20:00,82.42,82.52,82.41,82.49,5700.0,74.4636,74.554,74.4546,74.5269,5700.0
2015-01-14 11:30:00,82.45,82.59,82.43,82.54,4500.0,74.4907,74.6172,74.4727,74.5721,4500.0
2015-01-14 11:40:00,82.61,82.68,82.61,82.63,2300.0,74.6353,74.6985,74.6353,74.6534,2300.0
2015-01-14 11:50:00,82.72,82.72,82.47,82.48,3300.0,74.7347,74.7347,74.5088,74.5178,3300.0
2015-01-14 12:00:00,82.48,82.54,82.44,82.45,4600.0,74.5178,74.5721,74.4817,74.4907,4600.0
2015-01-14 12:10:00,82.47,82.5,82.39,82.41,16600.0,74.5088,74.5359,74.4365,74.4546,16600.0
2015-01-14 12:20:00,82.41,82.54,82.4,82.48,6000.0,74.4546,74.5721,74.4456,74.5178,6000.0
2015-01-14 12:30:00,82.45,82.57,82.45,82.55,2700.0,74.4907,74.5992,74.4907,74.5811,2700.0
2015-01-14 12:40:00,82.54,82.57,82.43,82.5,5300.0,74.5721,74.5992,74.4727,74.5359,5300.0
2015-01-14 12:50:00,82.46,82.53,82.38,82.53,3500.0,74.4998,74.563,74.4275,74.563,3500.0
2015-01-14 13:00:00,82.5,82.56,82.45,82.45,3100.0,74.5359,74.5901,74.4907,74.4907,3100.0
2015-01-14 13:10:00,82.47,82.5,82.42,82.5,4900.0,74.5088,74.5359,74.4636,74.5359,4900.0
2015-01-14 13:20:00,82.52,82.52,82.46,82.52,2900.0,74.554,74.554,74.4998,74.554,2900.0
2015-01-14 13:30:00,82.52,82.54,82.34,82.34,4400.0,74.554,74.5721,74.3914,74.3914,4400.0
2015-01-14 13:40:00,82.3,82.36,82.24,82.3,6800.0,74.3552,74.4094,74.301,74.3552,6800.0
2015-01-14 13:50:00,82.31,82.38,82.27,82.36,11400.0,74.3643,74.4275,74.3281,74.4094,11400.0
2015-01-14 14:00:00,82.36,82.48,82.33,82.38,3400.0,74.4094,74.5178,74.3823,74.4275,3400.0
2015-01-14 14:10:00,82.39,82.65,82.39,82.65,4300.0,74.4365,74.6714,74.4365,74.6714,4300.0
2015-01-14 14:20:00,82.69,82.81,82.63,82.8,7800.0,74.7076,74.816,74.6534,74.807,7800.0
2015-01-14 14:30:00,82.82,82.92,82.71,82.77,12700.0,74.825,74.9154,74.7256,74.7799,12700.0
2015-01-14 14:40:00,82.79,82.89,82.74,82.74,20700.0,74.7979,74.8883,74.7527,74.7527,20700.0
2015-01-14 14:50:00,82.72,82.72,82.62,82.62,2600.0,74.7347,74.7347,74.6443,74.6443,2600.0
2015-01-14 15:00:00,82.63,82.72,82.62,82.72,4400.0,74.6534,74.7347,74.6443,74.7347,4400.0
2015-01-14 15:10:00,82.7,82.85,82.6,82.84,10600.0,74.7166,74.8521,74.6263,74.8431,10600.0
2015-01-14 15:20:00,82.84,82.94,82.71,82.87,20100.0,74.8431,74.9334,74.7256,74.8702,20100.0
2015-01-14 15:30:00,82.86,82.92,82.65,82.7,5900.0,74.8612,74.9154,74.6714,74.7166,5900.0
2015-01-14 15:40:00,82.75,82.96,82.73,82.95,18500.0,74.7618,74.9515,74.7437,74.9425,18500.0
2015-01-14 15:50:00,82.96,83.03,82.93,82.98,33000.0,74.9515,75.0148,74.9244,74.9696,33000.0
2015-01-15 09:30:00,83.14,83.52,82.64,82.72,12600.0,75.1141,75.4575,74.6624,74.7347,12600.0
2015-01-15 09:40:00,82.7,82.75,82.54,82.56,6800.0,74.7166,74.7618,74.5721,74.5901,6800.0
2015-01-15 09:50:00,82.58,82.63,82.45,82.47,7800.0,74.6082,74.6534,74.4907,74.5088,7800.0
2015-01-15 10:00:00,82.4,82.56,82.37,82.56,4500.0,74.4456,74.5901,74.4185,74.5901,4500.0
2015-01-15 10:10:00,82.56,82.89,82.52,82.89,6500.0,74.5901,74.8883,74.554,74.8883,6500.0
2015-01-15 10:20:00,82.93,83.04,82.84,83.01,6500.0,74.9244,75.0238,74.8431,74.9967,6500.0
2015-01-15 10:30:00,83.09,83.3,83.09,83.27,4400.0,75.069,75.2587,75.069,75.2316,4400.0
2015-01-15 10:40:00,83.22,83.25,83.1,83.11,9500.0,75.1864,75.2135,75.078,75.087,9500.0
2015-01-15 10:50:00,83.12,83.16,82.89,82.89,3600.0,75.0961,75.1322,74.8883,74.8883,3600.0
2015-01-15 11:00:00,82.96,82.98,82.78,82.82,4300.0,74.9515,74.9696,74.7889,74.825,4300.0
2015-01-15 11:10:00,82.89,82.94,82.77,82.81,8100.0,74.8883,74.9334,74.7799,74.816,8100.0
2015-01-15 11:20:00,82.83,82.89,82.81,82.89,8400.0,74.8341,74.8883,74.816,74.8883,8400.0
2015-01-15 11:30:00,82.91,82.98,82.77,82.84,8400.0,74.9063,74.9696,74.7799,74.8431,8400.0
2015-01-15 11:40:00,82.85,83.03,82.81,82.95,4700.0,74.8521,75.0148,74.816,74.9425,4700.0
2015-01-15 11:50:00,82.94,82.97,82.85,82.87,5500.0,74.9334,74.9605,74.8521,74.8702,5500.0
2015-01-15 12:00:00,82.9,82.92,82.85,82.92,1800.0,74.8973,74.9154,74.8521,74.9154,1800.0
2015-01-15 12:10:00,82.89,82.93,82.8,82.84,6200.0,74.8883,74.9244,74.807,74.8431,6200.0
2015-01-15 12:20:00,82.85,82.98,82.83,82.92,9300.0,74.8521,74.9696,74.8341,74.9154,9300.0
2015-01-15 12:30:00,82.89,82.89,82.71,82.74,5500.0,74.8883,74.8883,74.7256,74.7527,5500.0
2015-01-15 12:40:00,82.69,82.72,82.54,82.59,2900.0,74.7076,74.7347,74.5721,74.6172,2900.0
2015-01-15 12:50:00,82.58,82.64,82.54,82.64,2400.0,74.6082,74.6624,74.5721,74.6624,2400.0
2015-01-15 13:00:00,82.63,82.84,82.59,82.78,5100.0,74.6534,74.8431,74.6172,74.7889,5100.0
2015-01-15 13:10:00,82.79,82.85,82.74,82.82,4900.0,74.7979,74.8521,74.7527,74.825,4900.0
2015-01-15 13:20:00,82.76,82.82,82.72,82.76,5600.0,74.7708,74.825,74.7347,74.7708,5600.0
2015-01-15 13:30:00,82.8,82.83,82.74,82.74,5700.0,74.807,74.8341,74.7527,74.7527,5700.0
2015-01-15 13:40:00,82.79,82.83,82.75,82.83,2000.0,74.7979,74.8341,74.7618,74.8341,2000.0
2015-01-15 13:50:00,82.9,83.01,82.85,82.85,6600.0,74.8973,74.9967,74.8521,74.8521,6600.0
2015-01-15 14:00:00,82.84,82.95,82.73,82.92,21600.0,74.8431,74.9425,74.7437,74.9154,21600.0
2015-01-15 14:10:00,82.89,82.94,82.84,82.89,5700.0,74.8883,74.9334,74.8431,74.8883,5700.0
2015-01-15 14:20:00,82.89,82.94,82.86,82.9,3500.0,74.8883,74.9334,74.8612,74.8973,3500.0
2015-01-15 14:30:00,82.88,83.02,82.88,83.01,12700.0,74.8792,75.0057,74.8792,74.9967,12700.0
2015-01-15 14:40:00,83.01,83.03,82.93,82.93,13300.0,74.9967,75.0148,74.9244,74.9244,13300.0
2015-01-15 14:50:00,82.94,83.03,82.92,83.03,5600.0,74.9334,75.0148,74.9154,75.0148,5600.0
2015-01-15 15:00:00,83.0,83.03,82.86,82.86,17800.0,74.9877,75.0148,74.8612,74.8612,17800.0
2015-01-15 15:10:00,82.83,82.83,82.68,82.77,7400.0,74.8341,74.8341,74.6985,74.7799,7400.0
2015-01-15 15:20:00,82.77,82.89,82.69,82.84,5700.0,74.7799,74.8883,74.7076,74.8431,5700.0
2015-01-15 15:30:00,82.83,82.94,82.77,82.89,14900.0,74.8341,74.9334,74.7799,74.8883,14900.0
2015-01-15 15:40:00,82.87,82.96,82.81,82.88,22900.0,74.8702,74.9515,74.816,74.8792,22900.0
2015-01-15 15:50:00,82.85,82.86,82.69,82.69,41400.0,74.8521,74.8612,74.7076,74.7076,41400.0
2015-01-16 09:30:00,82.59,83.0,82.59,82.96,64900.0,74.6172,74.9877,74.6172,74.9515,64900.0
2015-01-16 09:40:00,82.9,82.92,82.49,82.49,5700.0,74.8973,74.9154,74.5269,74.5269,5700.0
2015-01-16 09:50:00,82.47,82.57,82.26,82.31,8600.0,74.5088,74.5992,74.3191,74.3643,8600.0
2015-01-16 10:00:00,82.34,82.57,82.27,82.27,21100.0,74.3914,74.5992,74.3281,74.3281,21100.0
2015-01-16 10:10:00,82.27,82.34,82.12,82.3,7500.0,74.3281,74.3914,74.1926,74.3552,7500.0
2015-01-16 10:20:00,82.27,82.55,82.16,82.46,6200.0,74.3281,74.5811,74.2287,74.4998,6200.0
2015-01-16 10:30:00,82.5,82.57,82.46,82.52,6700.0,74.5359,74.5992,74.4998,74.554,6700.0
2015-01-16 10:40:00,82.5,82.58,82.41,82.5,4600.0,74.5359,74.6082,74.4546,74.5359,4600.0
2015-01-16 10:50:00,82.5,82.73,82.5,82.73,15500.0,74.5359,74.7437,74.5359,74.7437,15500.0
2015-01-16 11:00:00,82.71,82.91,82.7,82.91,7300.0,74.7256,74.9063,74.7166,74.9063,7300.0
2015-01-16 11:10:00,82.86,82.92,82.79,82.89,3100.0,74.8612,74.9154,74.7979,74.8883,3100.0
2015-01-16 11:20:00,82.85,82.92,82.81,82.85,37900.0,74.8521,74.9154,74.816,74.8521,37900.0
2015-01-16 11:30:00,82.86,83.07,82.85,83.07,4600.0,74.8612,75.0509,74.8521,75.0509,4600.0
2015-01-16 11:40:00,83.09,83.13,82.88,82.88,68500.0,75.069,75.1051,74.8792,74.8792,68500.0
2015-01-16 11:50:00,82.86,82.87,82.82,82.84,6500.0,74.8612,74.8702,74.825,74.8431,6500.0
2015-01-16 12:00:00,82.85,82.9,82.76,82.76,8800.0,74.8521,74.8973,74.7708,74.7708,8800.0
2015-01-16 12:10:00,82.79,82.87,82.78,82.84,3600.0,74.7979,74.8702,74.7889,74.8431,3600.0
2015-01-16 12:20:00,82.84,82.88,82.81,82.85,10200.0,74.8431,74.8792,74.816,74.8521,10200.0
2015-01-16 12:30:00,82.84,82.87,82.8,82.86,5700.0,74.8431,74.8702,74.807,74.8612,5700.0
2015-01-16 12:40:00,82.87,83.05,82.86,82.87,40500.0,74.8702,75.0328,74.8612,74.8702,40500.0
2015-01-16 12:50:00,82.89,82.91,82.86,82.9,29000.0,74.8883,74.9063,74.8612,74.8973,29000.0
2015-01-16 13:00:00,82.89,82.9,82.82,82.88,6800.0,74.8883,74.8973,74.825,74.8792,6800.0
2015-01-16 13:10:00,82.87,82.88,82.73,82.73,5800.0,74.8702,74.8792,74.7437,74.7437,5800.0
2015-01-16 13:20:00,82.72,82.8,82.71,82.74,3500.0,74.7347,74.807,74.7256,74.7527,3500.0
2015-01-16 13:30:00,82.74,82.84,82.71,82.84,3400.0,74.7527,74.8431,74.7256,74.8431,3400.0
2015-01-16 13:40:00,82.85,82.87,82.82,82.84,7300.0,74.8521,74.8702,74.825,74.8431,7300.0
2015-01-16 13:50:00,82.84,82.9,82.82,82.89,4900.0,74.8431,74.8973,74.825,74.8883,4900.0
2015-01-16 14:00:00,82.87,82.9,82.87,82.88,2200.0,74.8702,74.8973,74.8702,74.8792,2200.0
2015-01-16 14:10:00,82.88,82.89,82.77,82.83,7500.0,74.8792,74.8883,74.7799,74.8341,7500.0
2015-01-16 14:20:00,82.82,82.86,82.81,82.84,6600.0,74.825,74.8612,74.816,74.8431,6600.0
2015-01-16 14:30:00,82.84,82.84,82.77,82.82,5100.0,74.8431,74.8431,74.7799,74.825,5100.0
2015-01-16 14:40:00,82.82,82.87,82.81,82.82,5200.0,74.825,74.8702,74.816,74.825,5200.0
2015-01-16 14:50:00,82.83,82.9,82.83,82.9,9900.0,74.8341,74.8973,74.8341,74.8973,9900.0
2015-01-16 15:00:00,82.89,82.9,82.82,82.87,8900.0,74.8883,74.8973,74.825,74.8702,8900.0
2015-01-16 15:10:00,82.83,82.9,82.82,82.88,8900.0,74.8341,74.8973,74.825,74.8792,8900.0
2015-01-16 15:20:00,82.87,82.94,82.87,82.9,26300.0,74.8702,74.9334,74.8702,74.8973,26300.0
2015-01-16 15:30:00,82.88,83.08,82.88,83.08,25900.0,74.8792,75.0599,74.8792,75.0599,25900.0
2015-01-16 15:40:00,83.08,83.32,83.04,83.26,41000.0,75.0599,75.2768,75.0238,75.2226,41000.0
2015-01-16 15:50:00,83.26,83.36,83.22,83.32,62800.0,75.2226,75.3129,75.1864,75.2768,62800.0
2015-01-20 09:30:00,83.55,83.95,83.18,83.19,9000.0,75.4846,75.8459,75.1503,75.1593,9000.0
2015-01-20 09:40:00,83.27,83.33,82.95,82.95,7800.0,75.2316,75.2858,74.9425,74.9425,7800.0
2015-01-20 09:50:00,82.95,82.95,82.79,82.85,6600.0,74.9425,74.9425,74.7979,74.8521,6600.0
2015-01-20 10:00:00,82.81,82.92,82.77,82.92,11400.0,74.816,74.9154,74.7799,74.9154,11400.0
2015-01-20 10:10:00,82.97,83.06,82.9,82.93,9000.0,74.9605,75.0419,74.8973,74.9244,9000.0
2015-01-20 10:20:00,82.93,83.09,82.91,82.93,17400.0,74.9244,75.069,74.9063,74.9244,17400.0
2015-01-20 10:30:00,82.9,82.94,82.52,82.52,12600.0,74.8973,74.9334,74.554,74.554,12600.0
2015-01-20 10:40:00,82.54,82.57,82.37,82.53,8100.0,74.5721,74.5992,74.4185,74.563,8100.0
2015-01-20 10:50:00,82.57,82.58,82.45,82.56,7000.0,74.5992,74.6082,74.4907,74.5901,7000.0
2015-01-20 11:00:00,82.54,82.79,82.52,82.76,5900.0,74.5721,74.7979,74.554,74.7708,5900.0
2015-01-20 11:10:00,82.81,82.81,82.72,82.81,8300.0,74.816,74.816,74.7347,74.816,8300.0
2015-01-20 11:20:00,82.8,82.8,82.61,82.67,6200.0,74.807,74.807,74.6353,74.6895,6200.0
2015-01-20 11:30:00,82.66,82.69,82.54,82.57,6200.0,74.6805,74.7076,74.5721,74.5992,6200.0
2015-01-20 11:40:00,82.55,82.57,82.34,82.41,6500.0,74.5811,74.5992,74.3914,74.4546,6500.0
2015-01-20 11:50:00,82.43,82.51,82.4,82.47,3000.0,74.4727,74.545,74.4456,74.5088,3000.0
2015-01-20 12:00:00,82.47,82.58,82.44,82.58,6400.0,74.5088,74.6082,74.4817,74.6082,6400.0
2015-01-20 12:10:00,82.58,82.69,82.57,82.64,5400.0,74.6082,74.7076,74.5992,74.6624,5400.0
2015-01-20 12:20:00,82.64,82.71,82.63,82.69,5000.0,74.6624,74.7256,74.6534,74.7076,5000.0
2015-01-20 12:30:00,82.71,82.72,82.57,82.64,5800.0,74.7256,74.7347,74.5992,74.6624,5800.0
2015-01-20 12:40:00,82.68,82.73,82.64,82.71,4400.0,74.6985,74.7437,74.6624,74.7256,4400.0
2015-01-20 12:50:00,82.71,82.72,82.58,82.62,14800.0,74.7256,74.7347,74.6082,74.6443,14800.0
2015-01-20 13:00:00,82.62,82.64,82.55,82.57,44500.0,74.6443,74.6624,74.5811,74.5992,44500.0
2015-01-20 13:10:00,82.55,82.66,82.53,82.64,4600.0,74.5811,74.6805,74.563,74.6624,4600.0
2015-01-20 13:20:00,82.68,82.83,82.68,82.75,4800.0,74.6985,74.8341,74.6985,74.7618,4800.0
2015-01-20 13:30:00,82.78,82.9,82.78,82.89,8800.0,74.7889,74.8973,74.7889,74.8883,8800.0
2015-01-20 13:40:00,82.88,82.88,82.78,82.78,3800.0,74.8792,74.8792,74.7889,74.7889,3800.0
2015-01-20 13:50:00,82.8,82.8,82.75,82.77,3400.0,74.807,74.807,74.7618,74.7799,3400.0
2015-01-20 14:00:00,82.76,82.95,82.74,82.95,4900.0,74.7708,74.9425,74.7527,74.9425,4900.0
2015-01-20 14:10:00,82.94,83.0,82.94,82.95,11600.0,74.9334,74.9877,74.9334,74.9425,11600.0
2015-01-20 14:20:00,82.97,83.1,82.96,83.0,15200.0,74.9605,75.078,74.9515,74.9877,15200.0
2015-01-20 14:30:00,83.04,83.3,83.04,83.3,6700.0,75.0238,75.2587,75.0238,75.2587,6700.0
2015-01-20 14:40:00,83.3,83.42,83.29,83.41,6800.0,75.2587,75.3671,75.2497,75.3581,6800.0
2015-01-20 14:50:00,83.4,83.43,83.37,83.42,6200.0,75.349,75.3761,75.3219,75.3671,6200.0
2015-01-20 15:00:00,83.43,83.44,83.35,83.41,8900.0,75.3761,75.3852,75.3039,75.3581,8900.0
2015-01-20 15:10:00,83.39,83.55,83.39,83.54,6700.0,75.34,75.4846,75.34,75.4755,6700.0
2015-01-20 15:20:00,83.53,83.54,83.42,83.42,9400.0,75.4665,75.4755,75.3671,75.3671,9400.0
2015-01-20 15:30:00,83.42,83.42,83.31,83.38,10400.0,75.3671,75.3671,75.2677,75.331,10400.0
2015-01-20 15:40:00,83.37,83.59,83.37,83.5,29300.0,75.3219,75.5207,75.3219,75.4394,29300.0
2015-01-20 15:50:00,83.5,83.63,83.45,83.6,55700.0,75.4394,75.5568,75.3942,75.5297,55700.0
2015-01-21 09:30:00,83.6,83.95,83.44,83.83,15300.0,75.5297,75.8459,75.3852,75.7375,15300.0
2015-01-21 09:40:00,83.97,84.08,83.64,83.73,11800.0,75.864,75.9634,75.5659,75.6472,11800.0
2015-01-21 09:50:00,83.73,83.83,83.69,83.72,4800.0,75.6472,75.7375,75.611,75.6381,4800.0
2015-01-21 10:00:00,83.72,83.94,83.64,83.69,7800.0,75.6381,75.8369,75.5659,75.611,7800.0
2015-01-21 10:10:00,83.69,83.93,83.6,83.92,4700.0,75.611,75.8279,75.5297,75.8188,4700.0
2015-01-21 10:20:00,83.92,83.99,83.81,83.92,9500.0,75.8188,75.8821,75.7195,75.8188,9500.0
2015-01-21 10:30:00,83.93,83.93,83.72,83.73,4100.0,75.8279,75.8279,75.6381,75.6472,4100.0
2015-01-21 10:40:00,83.73,84.03,83.71,84.01,5200.0,75.6472,75.9182,75.6291,75.9002,5200.0
2015-01-21 10:50:00,84.05,84.33,83.99,84.23,18700.0,75.9363,76.1893,75.8821,76.0989,18700.0
2015-01-21 11:00:00,84.25,84.37,84.24,84.27,6200.0,76.117,76.2254,76.1079,76.1351,6200.0
2015-01-21 11:10:00,84.27,84.35,84.26,84.29,6300.0,76.1351,76.2073,76.126,76.1531,6300.0
2015-01-21 11:20:00,84.29,84.34,84.19,84.34,7600.0,76.1531,76.1983,76.0628,76.1983,7600.0
2015-01-21 11:30:00,84.34,84.39,84.16,84.16,9800.0,76.1983,76.2435,76.0357,76.0357,9800.0
2015-01-21 11:40:00,84.14,84.29,84.13,84.29,5000.0,76.0176,76.1531,76.0086,76.1531,5000.0
2015-01-21 11:50:00,84.3,84.41,84.3,84.36,6100.0,76.1622,76.2615,76.1622,76.2164,6100.0
2015-01-21 12:00:00,84.36,84.36,84.16,84.16,4400.0,76.2164,76.2164,76.0357,76.0357,4400.0
2015-01-21 12:10:00,84.14,84.23,84.14,84.22,6500.0,76.0176,76.0989,76.0176,76.0899,6500.0
2015-01-21 12:20:00,84.2,84.26,84.18,84.26,4400.0,76.0718,76.126,76.0537,76.126,4400.0
2015-01-21 12:30:00,84.28,84.29,84.11,84.12,6900.0,76.1441,76.1531,75.9905,75.9995,6900.0
2015-01-21 12:40:00,84.1,84.31,84.08,84.27,4700.0,75.9815,76.1712,75.9634,76.1351,4700.0
2015-01-21 12:50:00,84.29,84.32,84.13,84.17,5700.0,76.1531,76.1802,76.0086,76.0447,5700.0
2015-01-21 13:00:00,84.17,84.2,84.12,84.18,9700.0,76.0447,76.0718,75.9995,76.0537,9700.0
2015-01-21 13:10:00,84.18,84.29,84.17,84.29,7900.0,76.0537,76.1531,76.0447,76.1531,7900.0
2015-01-21 13:20:00,84.31,84.32,84.14,84.17,8200.0,76.1712,76.1802,76.0176,76.0447,8200.0
2015-01-21 13:30:00,84.14,84.14,83.99,84.07,8000.0,76.0176,76.0176,75.8821,75.9544,8000.0
2015-01-21 13:40:00,84.06,84.19,84.04,84.13,7200.0,75.9453,76.0628,75.9273,76.0086,7200.0
2015-01-21 13:50:00,84.14,84.16,84.05,84.07,7400.0,76.0176,76.0357,75.9363,75.9544,7400.0
2015-01-21 14:00:00,84.06,84.1,84.03,84.07,7400.0,75.9453,75.9815,75.9182,75.9544,7400.0
2015-01-21 14:10:00,84.06,84.26,84.02,84.21,9700.0,75.9453,76.126,75.9092,76.0808,9700.0
2015-01-21 14:20:00,84.24,84.34,84.22,84.31,9300.0,76.1079,76.1983,76.0899,76.1712,9300.0
2015-01-21 14:30:00,84.32,84.35,84.17,84.17,8100.0,76.1802,76.2073,76.0447,76.0447,8100.0
2015-01-21 14:40:00,84.14,84.27,84.13,84.27,9700.0,76.0176,76.1351,76.0086,76.1351,9700.0
2015-01-21 14:50:00,84.29,84.43,84.26,84.43,8700.0,76.1531,76.2796,76.126,76.2796,8700.0
2015-01-21 15:00:00,84.42,84.43,84.25,84.25,10200.0,76.2706,76.2796,76.117,76.117,10200.0
2015-01-21 15:10:00,84.25,84.5,84.21,84.5,15900.0,76.117,76.3428,76.0808,76.3428,15900.0
2015-01-21 15:20:00,84.49,84.49,84.39,84.4,12500.0,76.3338,76.3338,76.2435,76.2525,12500.0
2015-01-21 15:30:00,84.39,84.49,84.37,84.46,17600.0,76.2435,76.3338,76.2254,76.3067,17600.0
2015-01-21 15:40:00,84.46,84.49,84.38,84.38,24000.0,76.3067,76.3338,76.2344,76.2344,24000.0
2015-01-21 15:50:00,84.38,84.51,84.37,84.43,43600.0,76.2344,76.3519,76.2254,76.2796,43600.0
2015-01-22 09:30:00,84.67,85.01,84.67,85.01,7000.0,76.4964,76.8036,76.4964,76.8036,7000.0
2015-01-22 09:40:00,85.02,85.02,84.37,84.53,13900.0,76.8127,76.8127,76.2254,76.37,13900.0
2015-01-22 09:50:00,84.47,84.74,84.46,84.74,7500.0,76.3157,76.5597,76.3067,76.5597,7500.0
2015-01-22 10:00:00,84.76,85.0,84.67,84.78,31300.0,76.5778,76.7946,76.4964,76.5958,31300.0
2015-01-22 10:10:00,84.74,84.92,84.72,84.88,21100.0,76.5597,76.7223,76.5416,76.6862,21100.0
2015-01-22 10:20:00,84.95,85.02,84.91,84.96,4100.0,76.7494,76.8127,76.7133,76.7584,4100.0
2015-01-22 10:30:00,84.97,85.16,84.97,85.14,4200.0,76.7675,76.9391,76.7675,76.9211,4200.0
2015-01-22 10:40:00,85.15,85.35,85.15,85.35,5000.0,76.9301,77.1108,76.9301,77.1108,5000.0
2015-01-22 10:50:00,85.4,85.54,85.39,85.48,13100.0,77.156,77.2825,77.1469,77.2282,13100.0
2015-01-22 11:00:00,85.53,85.53,85.35,85.38,5000.0,77.2734,77.2734,77.1108,77.1379,5000.0
2015-01-22 11:10:00,85.37,85.37,85.27,85.28,5100.0,77.1289,77.1289,77.0385,77.0476,5100.0
2015-01-22 11:20:00,85.31,85.49,85.31,85.45,9700.0,77.0747,77.2373,77.0747,77.2011,9700.0
2015-01-22 11:30:00,85.5,85.52,85.17,85.17,15300.0,77.2463,77.2644,76.9482,76.9482,15300.0
2015-01-22 11:40:00,85.18,85.22,84.94,84.96,12300.0,76.9572,76.9933,76.7404,76.7584,12300.0
2015-01-22 11:50:00,84.96,84.97,84.88,84.97,4100.0,76.7584,76.7675,76.6862,76.7675,4100.0
2015-01-22 12:00:00,84.98,85.0,84.92,84.94,10300.0,76.7765,76.7946,76.7223,76.7404,10300.0
2015-01-22 12:10:00,84.93,84.99,84.93,84.95,4300.0,76.7313,76.7855,76.7313,76.7494,4300.0
2015-01-22 12:20:00,84.97,85.06,84.97,85.01,8200.0,76.7675,76.8488,76.7675,76.8036,8200.0
2015-01-22 12:30:00,84.99,85.0,84.9,84.94,4600.0,76.7855,76.7946,76.7042,76.7404,4600.0
2015-01-22 12:40:00,84.94,85.0,84.91,84.93,3600.0,76.7404,76.7946,76.7133,76.7313,3600.0
2015-01-22 12:50:00,84.93,84.93,84.72,84.79,3800.0,76.7313,76.7313,76.5416,76.6049,3800.0
2015-01-22 13:00:00,84.8,84.99,84.77,84.97,4000.0,76.6139,76.7855,76.5868,76.7675,4000.0
2015-01-22 13:10:00,84.99,84.99,84.82,84.82,6000.0,76.7855,76.7855,76.632,76.632,6000.0
2015-01-22 13:20:00,84.81,84.81,84.73,84.75,4600.0,76.6229,76.6229,76.5506,76.5687,4600.0
2015-01-22 13:30:00,84.79,84.84,84.78,84.83,5600.0,76.6049,76.65,76.5958,76.641,5600.0
2015-01-22 13:40:00,84.83,85.0,84.83,84.9,6600.0,76.641,76.7946,76.641,76.7042,6600.0
2015-01-22 13:50:00,84.9,84.97,84.87,84.97,5300.0,76.7042,76.7675,76.6771,76.7675,5300.0
2015-01-22 14:00:00,84.97,85.04,84.96,84.98,5500.0,76.7675,76.8307,76.7584,76.7765,5500.0
2015-01-22 14:10:00,85.02,85.14,84.98,85.07,7200.0,76.8127,76.9211,76.7765,76.8578,7200.0
2015-01-22 14:20:00,85.09,85.14,85.07,85.13,8200.0,76.8759,76.9211,76.8578,76.912,8200.0
2015-01-22 14:30:00,85.18,85.37,85.18,85.37,4300.0,76.9572,77.1289,76.9572,77.1289,4300.0
2015-01-22 14:40:00,85.37,85.51,85.34,85.45,10700.0,77.1289,77.2553,77.1018,77.2011,10700.0
2015-01-22 14:50:00,85.43,85.51,85.43,85.5,8600.0,77.1831,77.2553,77.1831,77.2463,8600.0
2015-01-22 15:00:00,85.5,85.59,85.48,85.53,6500.0,77.2463,77.3276,77.2282,77.2734,6500.0
2015-01-22 15:10:00,85.53,85.59,85.5,85.54,6300.0,77.2734,77.3276,77.2463,77.2825,6300.0
2015-01-22 15:20:00,85.57,85.59,85.51,85.58,8600.0,77.3096,77.3276,77.2553,77.3186,8600.0
2015-01-22 15:30:00,85.54,85.6,85.54,85.54,7800.0,77.2825,77.3367,77.2825,77.2825,7800.0
2015-01-22 15:40:00,85.55,85.59,85.53,85.59,10900.0,77.2915,77.3276,77.2734,77.3276,10900.0
2015-01-22 15:50:00,85.59,85.66,85.51,85.65,21800.0,77.3276,77.3909,77.2553,77.3818,21800.0
2015-01-23 09:30:00,85.4,85.74,85.28,85.53,9100.0,77.156,77.4631,77.0476,77.2734,9100.0
2015-01-23 09:40:00,85.51,85.8,85.44,85.66,9600.0,77.2553,77.5174,77.1921,77.3909,9600.0
2015-01-23 09:50:00,85.61,85.62,85.51,85.6,3000.0,77.3457,77.3547,77.2553,77.3367,3000.0
2015-01-23 10:00:00,85.65,85.77,85.53,85.57,9700.0,77.3818,77.4903,77.2734,77.3096,9700.0
2015-01-23 10:10:00,85.59,85.62,85.43,85.43,2800.0,77.3276,77.3547,77.1831,77.1831,2800.0
2015-01-23 10:20:00,85.51,85.55,85.44,85.49,2800.0,77.2553,77.2915,77.1921,77.2373,2800.0
2015-01-23 10:30:00,85.52,85.53,85.37,85.38,4200.0,77.2644,77.2734,77.1289,77.1379,4200.0
2015-01-23 10:40:00,85.3,85.35,85.26,85.26,2600.0,77.0656,77.1108,77.0295,77.0295,2600.0
2015-01-23 10:50:00,85.33,85.63,85.31,85.54,7300.0,77.0927,77.3638,77.0747,77.2825,7300.0
2015-01-23 11:00:00,85.57,85.63,85.49,85.49,7700.0,77.3096,77.3638,77.2373,77.2373,7700.0
2015-01-23 11:10:00,85.54,85.63,85.53,85.62,4800.0,77.2825,77.3638,77.2734,77.3547,4800.0
2015-01-23 11:20:00,85.63,85.71,85.62,85.7,7800.0,77.3638,77.436,77.3547,77.427,7800.0
2015-01-23 11:30:00,85.69,85.73,85.66,85.66,4500.0,77.418,77.4541,77.3909,77.3909,4500.0
2015-01-23 11:40:00,85.62,85.62,85.55,85.61,3200.0,77.3547,77.3547,77.2915,77.3457,3200.0
2015-01-23 11:50:00,85.6,85.6,85.48,85.48,3200.0,77.3367,77.3367,77.2282,77.2282,3200.0
2015-01-23 12:00:00,85.5,85.55,85.5,85.52,2500.0,77.2463,77.2915,77.2463,77.2644,2500.0
2015-01-23 12:10:00,85.51,85.66,85.51,85.52,4600.0,77.2553,77.3909,77.2553,77.2644,4600.0
2015-01-23 12:20:00,85.51,85.58,85.48,85.58,6100.0,77.2553,77.3186,77.2282,77.3186,6100.0
2015-01-23 12:30:00,85.59,85.79,85.58,85.75,3500.0,77.3276,77.5083,77.3186,77.4722,3500.0
2015-01-23 12:40:00,85.78,85.78,85.73,85.75,3100.0,77.4993,77.4993,77.4541,77.4722,3100.0
2015-01-23 12:50:00,85.74,85.78,85.63,85.64,5600.0,77.4631,77.4993,77.3638,77.3728,5600.0
2015-01-23 13:00:00,85.64,85.79,85.62,85.79,4200.0,77.3728,77.5083,77.3547,77.5083,4200.0
2015-01-23 13:10:00,85.79,85.84,85.73,85.73,3300.0,77.5083,77.5535,77.4541,77.4541,3300.0
2015-01-23 13:20:00,85.72,85.85,85.72,85.85,3200.0,77.4451,77.5625,77.4451,77.5625,3200.0
2015-01-23 13:30:00,85.87,85.89,85.85,85.87,2600.0,77.5806,77.5987,77.5625,77.5806,2600.0
2015-01-23 13:40:00,85.86,85.89,85.82,85.84,3000.0,77.5716,77.5987,77.5354,77.5535,3000.0
2015-01-23 13:50:00,85.83,85.89,85.78,85.82,6500.0,77.5445,77.5987,77.4993,77.5354,6500.0
2015-01-23 14:00:00,85.8,85.83,85.74,85.75,2600.0,77.5174,77.5445,77.4631,77.4722,2600.0
2015-01-23 14:10:00,85.72,85.73,85.66,85.66,4800.0,77.4451,77.4541,77.3909,77.3909,4800.0
2015-01-23 14:20:00,85.67,85.72,85.67,85.68,5700.0,77.3999,77.4451,77.3999,77.4089,5700.0
2015-01-23 14:30:00,85.69,85.7,85.54,85.57,5100.0,77.418,77.427,77.2825,77.3096,5100.0
2015-01-23 14:40:00,85.57,85.59,85.47,85.47,3400.0,77.3096,77.3276,77.2192,77.2192,3400.0
2015-01-23 14:50:00,85.51,85.55,85.49,85.52,3100.0,77.2553,77.2915,77.2373,77.2644,3100.0
2015-01-23 15:00:00,85.51,85.51,85.43,85.5,3300.0,77.2553,77.2553,77.1831,77.2463,3300.0
2015-01-23 15:10:00,85.55,85.56,85.44,85.47,5600.0,77.2915,77.3005,77.1921,77.2192,5600.0
2015-01-23 15:20:00,85.49,85.52,85.43,85.5,6100.0,77.2373,77.2644,77.1831,77.2463,6100.0
2015-01-23 15:30:00,85.49,85.5,85.39,85.41,9300.0,77.2373,77.2463,77.1469,77.165,9300.0
2015-01-23 15:40:00,85.4,85.47,85.29,85.35,29700.0,77.156,77.2192,77.0566,77.1108,29700.0
2015-01-23 15:50:00,85.34,85.38,85.24,85.24,23600.0,77.1018,77.1379,77.0114,77.0114,23600.0
2015-01-26 09:30:00,85.19,85.42,84.72,84.74,4800.0,76.9662,77.174,76.5416,76.5597,4800.0
2015-01-26 09:40:00,84.74,84.89,84.55,84.62,8200.0,76.5597,76.6952,76.388,76.4513,8200.0
2015-01-26 09:50:00,84.61,84.78,84.58,84.71,4300.0,76.4422,76.5958,76.4151,76.5326,4300.0
2015-01-26 10:00:00,84.77,84.93,84.73,84.9,8700.0,76.5868,76.7313,76.5506,76.7042,8700.0
2015-01-26 10:10:00,84.94,84.96,84.87,84.87,3600.0,76.7404,76.7584,76.6771,76.6771,3600.0
2015-01-26 10:20:00,84.89,84.93,84.82,84.86,13500.0,76.6952,76.7313,76.632,76.6681,13500.0
2015-01-26 10:30:00,84.89,85.01,84.86,85.01,3700.0,76.6952,76.8036,76.6681,76.8036,3700.0
2015-01-26 10:40:00,84.98,85.03,84.97,84.97,9200.0,76.7765,76.8217,76.7675,76.7675,9200.0
2015-01-26 10:50:00,84.98,85.0,84.95,84.98,3700.0,76.7765,76.7946,76.7494,76.7765,3700.0
2015-01-26 11:00:00,84.97,85.09,84.95,85.04,2400.0,76.7675,76.8759,76.7494,76.8307,2400.0
2015-01-26 11:10:00,85.03,85.07,84.9,84.9,4300.0,76.8217,76.8578,76.7042,76.7042,4300.0
2015-01-26 11:20:00,84.92,85.05,84.91,84.94,6600.0,76.7223,76.8398,76.7133,76.7404,6600.0
2015-01-26 11:30:00,85.01,85.18,85.01,85.17,10100.0,76.8036,76.9572,76.8036,76.9482,10100.0
2015-01-26 11:40:00,85.17,85.47,85.17,85.45,158400.0,76.9482,77.2192,76.9482,77.2011,158400.0
2015-01-26 11:50:00,85.47,85.47,85.26,85.29,21800.0,77.2192,77.2192,77.0295,77.0566,21800.0
2015-01-26 12:00:00,85.31,85.35,85.11,85.2,61700.0,77.0747,77.1108,76.894,76.9753,61700.0
2015-01-26 12:10:00,85.2,85.24,85.16,85.24,4400.0,76.9753,77.0114,76.9391,77.0114,4400.0
2015-01-26 12:20:00,85.24,85.25,85.22,85.22,25400.0,77.0114,77.0204,76.9933,76.9933,25400.0
2015-01-26 12:30:00,85.22,85.22,85.09,85.12,6900.0,76.9933,76.9933,76.8759,76.903,6900.0
2015-01-26 12:40:00,85.1,85.18,85.1,85.18,1800.0,76.8849,76.9572,76.8849,76.9572,1800.0
2015-01-26 12:50:00,85.19,85.19,85.12,85.16,4500.0,76.9662,76.9662,76.903,76.9391,4500.0
2015-01-26 13:00:00,85.16,85.2,85.1,85.12,5400.0,76.9391,76.9753,76.8849,76.903,5400.0
2015-01-26 13:10:00,85.1,85.18,85.1,85.17,2500.0,76.8849,76.9572,76.8849,76.9482,2500.0
2015-01-26 13:20:00,85.17,85.18,85.15,85.17,4300.0,76.9482,76.9572,76.9301,76.9482,4300.0
2015-01-26 13:30:00,85.17,85.2,85.16,85.16,4900.0,76.9482,76.9753,76.9391,76.9391,4900.0
2015-01-26 13:40:00,85.17,85.28,85.17,85.24,12300.0,76.9482,77.0476,76.9482,77.0114,12300.0
2015-01-26 13:50:00,85.24,85.25,85.2,85.25,5500.0,77.0114,77.0204,76.9753,77.0204,5500.0
2015-01-26 14:00:00,85.29,85.3,85.24,85.25,3800.0,77.0566,77.0656,77.0114,77.0204,3800.0
2015-01-26 14:10:00,85.25,85.25,85.16,85.17,3800.0,77.0204,77.0204,76.9391,76.9482,3800.0
2015-01-26 14:20:00,85.17,85.21,85.15,85.21,4800.0,76.9482,76.9843,76.9301,76.9843,4800.0
2015-01-26 14:30:00,85.2,85.23,85.19,85.19,3800.0,76.9753,77.0024,76.9662,76.9662,3800.0
2015-01-26 14:40:00,85.22,85.25,85.09,85.16,3500.0,76.9933,77.0204,76.8759,76.9391,3500.0
2015-01-26 14:50:00,85.18,85.21,85.16,85.18,3400.0,76.9572,76.9843,76.9391,76.9572,3400.0
2015-01-26 15:00:00,85.17,85.23,85.16,85.22,3000.0,76.9482,77.0024,76.9391,76.9933,3000.0
2015-01-26 15:10:00,85.22,85.22,85.14,85.19,8600.0,76.9933,76.9933,76.9211,76.9662,8600.0
2015-01-26 15:20:00,85.19,85.25,85.17,85.19,5400.0,76.9662,77.0204,76.9482,76.9662,5400.0
2015-01-26 15:30:00,85.2,85.25,85.16,85.2,10800.0,76.9753,77.0204,76.9391,76.9753,10800.0
2015-01-26 15:40:00,85.2,85.26,85.12,85.2,22800.0,76.9753,77.0295,76.903,76.9753,22800.0
2015-01-26 15:50:00,85.2,85.25,85.14,85.19,52900.0,76.9753,77.0204,76.9211,76.9662,52900.0
2015-01-27 09:30:00,84.48,84.98,84.23,84.98,28600.0,76.3248,76.7765,76.0989,76.7765,28600.0
2015-01-27 09:40:00,84.86,85.21,84.75,85.05,38600.0,76.6681,76.9843,76.5687,76.8398,38600.0
2015-01-27 09:50:00,85.01,85.25,84.96,85.25,5400.0,76.8036,77.0204,76.7584,77.0204,5400.0
2015-01-27 10:00:00,85.21,85.36,84.96,85.11,20200.0,76.9843,77.1198,76.7584,76.894,20200.0
2015-01-27 10:10:00,85.14,85.18,85.08,85.12,4400.0,76.9211,76.9572,76.8669,76.903,4400.0
2015-01-27 10:20:00,85.11,85.13,84.89,85.0,17300.0,76.894,76.912,76.6952,76.7946,17300.0
2015-01-27 10:30:00,84.98,85.03,84.87,84.93,37800.0,76.7765,76.8217,76.6771,76.7313,37800.0
2015-01-27 10:40:00,84.92,84.99,84.59,84.64,20400.0,76.7223,76.7855,76.4242,76.4693,20400.0
2015-01-27 10:50:00,84.66,84.83,84.61,84.65,17200.0,76.4874,76.641,76.4422,76.4784,17200.0
2015-01-27 11:00:00,84.7,84.77,84.67,84.77,5400.0,76.5235,76.5868,76.4964,76.5868,5400.0
2015-01-27 11:10:00,84.77,84.77,84.7,84.73,4400.0,76.5868,76.5868,76.5235,76.5506,4400.0
2015-01-27 11:20:00,84.74,84.77,84.59,84.74,5700.0,76.5597,76.5868,76.4242,76.5597,5700.0
2015-01-27 11:30:00,84.73,84.82,84.7,84.79,2800.0,76.5506,76.632,76.5235,76.6049,2800.0
2015-01-27 11:40:00,84.83,84.91,84.77,84.91,4000.0,76.641,76.7133,76.5868,76.7133,4000.0
2015-01-27 11:50:00,84.99,85.03,84.86,84.86,4000.0,76.7855,76.8217,76.6681,76.6681,4000.0
2015-01-27 12:00:00,84.87,84.99,84.87,84.97,2000.0,76.6771,76.7855,76.6771,76.7675,2000.0
2015-01-27 12:10:00,84.98,85.15,84.98,85.14,6300.0,76.7765,76.9301,76.7765,76.9211,6300.0
2015-01-27 12:20:00,85.08,85.19,85.08,85.17,6400.0,76.8669,76.9662,76.8669,76.9482,6400.0
2015-01-27 12:30:00,85.17,85.21,85.12,85.18,5600.0,76.9482,76.9843,76.903,76.9572,5600.0
2015-01-27 12:40:00,85.19,85.23,85.16,85.19,2900.0,76.9662,77.0024,76.9391,76.9662,2900.0
2015-01-27 12:50:00,85.2,85.23,85.14,85.22,4200.0,76.9753,77.0024,76.9211,76.9933,4200.0
2015-01-27 13:00:00,85.27,85.27,85.18,85.23,3000.0,77.0385,77.0385,76.9572,77.0024,3000.0
2015-01-27 13:10:00,85.25,85.39,85.25,85.37,2900.0,77.0204,77.1469,77.0204,77.1289,2900.0
2015-01-27 13:20:00,85.37,85.49,85.37,85.45,7100.0,77.1289,77.2373,77.1289,77.2011,7100.0
2015-01-27 13:30:00,85.45,85.49,85.41,85.49,6300.0,77.2011,77.2373,77.165,77.2373,6300.0
2015-01-27 13:40:00,85.49,85.55,85.47,85.52,13600.0,77.2373,77.2915,77.2192,77.2644,13600.0
2015-01-27 13:50:00,85.52,85.55,85.48,85.48,5800.0,77.2644,77.2915,77.2282,77.2282,5800.0
2015-01-27 14:00:00,85.48,85.56,85.46,85.54,4900.0,77.2282,77.3005,77.2102,77.2825,4900.0
2015-01-27 14:10:00,85.54,85.7,85.53,85.7,11000.0,77.2825,77.427,77.2734,77.427,11000.0
2015-01-27 14:20:00,85.75,85.94,85.73,85.82,9800.0,77.4722,77.6438,77.4541,77.5354,9800.0
2015-01-27 14:30:00,85.81,85.81,85.69,85.77,3000.0,77.5264,77.5264,77.418,77.4903,3000.0
2015-01-27 14:40:00,85.74,85.76,85.69,85.74,3100.0,77.4631,77.4812,77.418,77.4631,3100.0
2015-01-27 14:50:00,85.74,85.76,85.55,85.58,7500.0,77.4631,77.4812,77.2915,77.3186,7500.0
2015-01-27 15:00:00,85.58,85.61,85.5,85.53,6600.0,77.3186,77.3457,77.2463,77.2734,6600.0
2015-01-27 15:10:00,85.56,85.58,85.49,85.51,15700.0,77.3005,77.3186,77.2373,77.2553,15700.0
2015-01-27 15:20:00,85.51,85.52,85.37,85.37,22600.0,77.2553,77.2644,77.1289,77.1289,22600.0
2015-01-27 15:30:00,85.37,85.49,85.35,85.38,10300.0,77.1289,77.2373,77.1108,77.1379,10300.0
2015-01-27 15:40:00,85.38,85.56,85.38,85.38,30800.0,77.1379,77.3005,77.1379,77.1379,30800.0
2015-01-27 15:50:00,85.35,85.5,85.35,85.44,84600.0,77.1108,77.2463,77.1108,77.1921,84600.0
2015-01-28 09:30:00,85.61,85.97,85.57,85.82,11200.0,77.3457,77.6709,77.3096,77.5354,11200.0
2015-01-28 09:40:00,85.65,86.13,85.64,86.02,9900.0,77.3818,77.8155,77.3728,77.7161,9900.0
2015-01-28 09:50:00,86.06,86.3,86.06,86.11,5000.0,77.7523,77.9691,77.7523,77.7974,5000.0
2015-01-28 10:00:00,86.08,86.12,85.94,85.94,11900.0,77.7703,77.8065,77.6438,77.6438,11900.0
2015-01-28 10:10:00,85.93,85.96,85.64,85.65,7000.0,77.6348,77.6619,77.3728,77.3818,7000.0
2015-01-28 10:20:00,85.69,85.69,85.55,85.55,5500.0,77.418,77.418,77.2915,77.2915,5500.0
2015-01-28 10:30:00,85.5,85.56,85.29,85.29,4300.0,77.2463,77.3005,77.0566,77.0566,4300.0
2015-01-28 10:40:00,85.25,85.29,85.03,85.07,3900.0,77.0204,77.0566,76.8217,76.8578,3900.0
2015-01-28 10:50:00,85.08,85.2,85.07,85.16,11400.0,76.8669,76.9753,76.8578,76.9391,11400.0
2015-01-28 11:00:00,85.15,85.42,85.14,85.4,6000.0,76.9301,77.174,76.9211,77.156,6000.0
2015-01-28 11:10:00,85.44,85.44,85.24,85.29,14100.0,77.1921,77.1921,77.0114,77.0566,14100.0
2015-01-28 11:20:00,85.29,85.55,85.24,85.51,10800.0,77.0566,77.2915,77.0114,77.2553,10800.0
2015-01-28 11:30:00,85.55,85.67,85.49,85.63,7700.0,77.2915,77.3999,77.2373,77.3638,7700.0
2015-01-28 11:40:00,85.63,85.91,85.63,85.88,7300.0,77.3638,77.6167,77.3638,77.5896,7300.0
2015-01-28 11:50:00,85.89,85.98,85.86,85.96,9800.0,77.5987,77.68,77.5716,77.6619,9800.0
2015-01-28 12:00:00,85.97,86.12,85.97,86.09,7900.0,77.6709,77.8065,77.6709,77.7794,7900.0
2015-01-28 12:10:00,86.07,86.11,85.99,86.11,6900.0,77.7613,77.7974,77.689,77.7974,6900.0
2015-01-28 12:20:00,86.17,86.21,86.12,86.14,6200.0,77.8516,77.8878,77.8065,77.8245,6200.0
2015-01-28 12:30:00,86.14,86.14,85.86,85.9,26000.0,77.8245,77.8245,77.5716,77.6077,26000.0
2015-01-28 12:40:00,85.95,86.15,85.95,86.12,5500.0,77.6529,77.8336,77.6529,77.8065,5500.0
2015-01-28 12:50:00,86.14,86.19,86.09,86.11,7200.0,77.8245,77.8697,77.7794,77.7974,7200.0
2015-01-28 13:00:00,86.12,86.17,86.08,86.17,5500.0,77.8065,77.8516,77.7703,77.8516,5500.0
2015-01-28 13:10:00,86.18,86.21,86.1,86.16,6500.0,77.8607,77.8878,77.7884,77.8426,6500.0
2015-01-28 13:20:00,86.13,86.16,86.03,86.06,13000.0,77.8155,77.8426,77.7252,77.7523,13000.0
2015-01-28 13:30:00,86.05,86.16,86.05,86.15,4300.0,77.7432,77.8426,77.7432,77.8336,4300.0
2015-01-28 13:40:00,86.15,86.18,86.06,86.18,7500.0,77.8336,77.8607,77.7523,77.8607,7500.0
2015-01-28 13:50:00,86.16,86.2,86.03,86.05,12000.0,77.8426,77.8787,77.7252,77.7432,12000.0
2015-01-28 14:00:00,86.07,86.31,86.02,86.03,16000.0,77.7613,77.9781,77.7161,77.7252,16000.0
2015-01-28 14:10:00,86.03,86.11,85.91,86.11,16400.0,77.7252,77.7974,77.6167,77.7974,16400.0
2015-01-28 14:20:00,86.13,86.13,85.93,85.96,15600.0,77.8155,77.8155,77.6348,77.6619,15600.0
2015-01-28 14:30:00,85.95,85.96,85.73,85.87,10100.0,77.6529,77.6619,77.4541,77.5806,10100.0
2015-01-28 14:40:00,85.85,86.04,85.82,85.98,10300.0,77.5625,77.7342,77.5354,77.68,10300.0
2015-01-28 14:50:00,85.98,86.11,85.94,86.03,8700.0,77.68,77.7974,77.6438,77.7252,8700.0
2015-01-28 15:00:00,86.03,86.09,85.9,85.93,10200.0,77.7252,77.7794,77.6077,77.6348,10200.0
2015-01-28 15:10:00,85.94,85.94,85.6,85.63,9800.0,77.6438,77.6438,77.3367,77.3638,9800.0
2015-01-28 15:20:00,85.62,85.71,85.48,85.53,9800.0,77.3547,77.436,77.2282,77.2734,9800.0
2015-01-28 15:30:00,85.53,85.54,85.26,85.26,16100.0,77.2734,77.2825,77.0295,77.0295,16100.0
2015-01-28 15:40:00,85.25,85.26,85.07,85.22,32500.0,77.0204,77.0295,76.8578,76.9933,32500.0
2015-01-28 15:50:00,85.2,85.31,85.12,85.23,58000.0,76.9753,77.0747,76.903,77.0024,58000.0
2015-01-29 09:30:00,85.23,85.37,84.64,84.82,11700.0,77.0024,77.1289,76.4693,76.632,11700.0
2015-01-29 09:40:00,84.75,84.81,84.26,84.27,3900.0,76.5687,76.6229,76.126,76.1351,3900.0
2015-01-29 09:50:00,84.38,84.92,84.35,84.92,11700.0,76.2344,76.7223,76.2073,76.7223,11700.0
2015-01-29 10:00:00,84.83,84.84,84.65,84.7,11800.0,76.641,76.65,76.4784,76.5235,11800.0
2015-01-29 10:10:00,84.66,84.71,84.51,84.63,14300.0,76.4874,76.5326,76.3519,76.4603,14300.0
2015-01-29 10:20:00,84.66,84.68,84.5,84.59,11600.0,76.4874,76.5055,76.3428,76.4242,11600.0
2015-01-29 10:30:00,84.58,84.6,84.46,84.49,8100.0,76.4151,76.4332,76.3067,76.3338,8100.0
2015-01-29 10:40:00,84.47,84.49,84.23,84.28,10900.0,76.3157,76.3338,76.0989,76.1441,10900.0
2015-01-29 10:50:00,84.28,84.35,84.16,84.35,6400.0,76.1441,76.2073,76.0357,76.2073,6400.0
2015-01-29 11:00:00,84.33,84.34,84.15,84.33,8700.0,76.1893,76.1983,76.0266,76.1893,8700.0
2015-01-29 11:10:00,84.33,84.58,84.33,84.44,10300.0,76.1893,76.4151,76.1893,76.2886,10300.0
2015-01-29 11:20:00,84.45,84.63,84.45,84.58,26200.0,76.2977,76.4603,76.2977,76.4151,26200.0
2015-01-29 11:30:00,84.58,84.68,84.54,84.66,13300.0,76.4151,76.5055,76.379,76.4874,13300.0
2015-01-29 11:40:00,84.67,84.67,84.53,84.55,9100.0,76.4964,76.4964,76.37,76.388,9100.0
2015-01-29 11:50:00,84.56,84.67,84.56,84.59,4200.0,76.3971,76.4964,76.3971,76.4242,4200.0
2015-01-29 12:00:00,84.58,84.8,84.56,84.72,7300.0,76.4151,76.6139,76.3971,76.5416,7300.0
2015-01-29 12:10:00,84.75,84.79,84.64,84.69,6000.0,76.5687,76.6049,76.4693,76.5145,6000.0
2015-01-29 12:20:00,84.72,84.73,84.6,84.66,6900.0,76.5416,76.5506,76.4332,76.4874,6900.0
2015-01-29 12:30:00,84.65,84.67,84.57,84.59,6900.0,76.4784,76.4964,76.4061,76.4242,6900.0
2015-01-29 12:40:00,84.61,84.63,84.52,84.59,5600.0,76.4422,76.4603,76.3609,76.4242,5600.0
2015-01-29 12:50:00,84.58,84.64,84.52,84.6,4700.0,76.4151,76.4693,76.3609,76.4332,4700.0
2015-01-29 13:00:00,84.61,84.61,84.51,84.53,7300.0,76.4422,76.4422,76.3519,76.37,7300.0
2015-01-29 13:10:00,84.55,84.76,84.55,84.75,5400.0,76.388,76.5778,76.388,76.5687,5400.0
2015-01-29 13:20:00,84.77,84.93,84.77,84.93,8400.0,76.5868,76.7313,76.5868,76.7313,8400.0
2015-01-29 13:30:00,84.9,85.03,84.88,85.02,6900.0,76.7042,76.8217,76.6862,76.8127,6900.0
2015-01-29 13:40:00,85.02,85.09,85.0,85.08,8600.0,76.8127,76.8759,76.7946,76.8669,8600.0
2015-01-29 13:50:00,85.09,85.17,85.02,85.02,4700.0,76.8759,76.9482,76.8127,76.8127,4700.0
2015-01-29 14:00:00,85.02,85.05,84.86,84.87,13200.0,76.8127,76.8398,76.6681,76.6771,13200.0
2015-01-29 14:10:00,84.87,84.87,84.8,84.81,11000.0,76.6771,76.6771,76.6139,76.6229,11000.0
2015-01-29 14:20:00,84.78,84.94,84.75,84.94,17100.0,76.5958,76.7404,76.5687,76.7404,17100.0
2015-01-29 14:30:00,84.94,85.02,84.91,84.95,7100.0,76.7404,76.8127,76.7133,76.7494,7100.0
2015-01-29 14:40:00,84.94,84.95,84.88,84.9,7500.0,76.7404,76.7494,76.6862,76.7042,7500.0
2015-01-29 14:50:00,84.9,84.95,84.88,84.91,5500.0,76.7042,76.7494,76.6862,76.7133,5500.0
2015-01-29 15:00:00,84.92,85.01,84.86,85.01,7200.0,76.7223,76.8036,76.6681,76.8036,7200.0
2015-01-29 15:10:00,85.0,85.09,84.96,85.07,7200.0,76.7946,76.8759,76.7584,76.8578,7200.0
2015-01-29 15:20:00,85.1,85.27,85.05,85.15,6200.0,76.8849,77.0385,76.8398,76.9301,6200.0
2015-01-29 15:30:00,85.17,85.33,85.14,85.3,16200.0,76.9482,77.0927,76.9211,77.0656,16200.0
2015-01-29 15:40:00,85.31,85.38,85.16,85.18,20100.0,77.0747,77.1379,76.9391,76.9572,20100.0
2015-01-29 15:50:00,85.19,85.29,85.15,85.23,37300.0,76.9662,77.0566,76.9301,77.0024,37300.0
2015-01-30 09:30:00,84.43,84.86,84.17,84.77,13100.0,76.2796,76.6681,76.0447,76.5868,13100.0
2015-01-30 09:40:00,84.7,84.79,84.54,84.54,3900.0,76.5235,76.6049,76.379,76.379,3900.0
2015-01-30 09:50:00,84.5,84.57,84.29,84.29,3100.0,76.3428,76.4061,76.1531,76.1531,3100.0
2015-01-30 10:00:00,84.31,84.44,84.23,84.35,5700.0,76.1712,76.2886,76.0989,76.2073,5700.0
2015-01-30 10:10:00,84.34,84.44,84.24,84.4,5400.0,76.1983,76.2886,76.1079,76.2525,5400.0
2015-01-30 10:20:00,84.38,84.42,84.32,84.34,5200.0,76.2344,76.2706,76.1802,76.1983,5200.0
2015-01-30 10:30:00,84.29,84.29,84.13,84.21,3200.0,76.1531,76.1531,76.0086,76.0808,3200.0
2015-01-30 10:40:00,84.16,84.42,84.14,84.42,2400.0,76.0357,76.2706,76.0176,76.2706,2400.0
2015-01-30 10:50:00,84.39,84.39,84.24,84.33,3100.0,76.2435,76.2435,76.1079,76.1893,3100.0
2015-01-30 11:00:00,84.36,84.58,84.36,84.42,4100.0,76.2164,76.4151,76.2164,76.2706,4100.0
2015-01-30 11:10:00,84.41,84.43,84.21,84.24,10300.0,76.2615,76.2796,76.0808,76.1079,10300.0
2015-01-30 11:20:00,84.28,84.43,84.23,84.42,6600.0,76.1441,76.2796,76.0989,76.2706,6600.0
2015-01-30 11:30:00,84.37,84.42,84.33,84.37,5200.0,76.2254,76.2706,76.1893,76.2254,5200.0
2015-01-30 11:40:00,84.37,84.38,84.27,84.31,8900.0,76.2254,76.2344,76.1351,76.1712,8900.0
2015-01-30 11:50:00,84.3,84.52,84.27,84.52,5900.0,76.1622,76.3609,76.1351,76.3609,5900.0
2015-01-30 12:00:00,84.55,84.67,84.55,84.65,4800.0,76.388,76.4964,76.388,76.4784,4800.0
2015-01-30 12:10:00,84.64,84.88,84.64,84.86,6600.0,76.4693,76.6862,76.4693,76.6681,6600.0
2015-01-30 12:20:00,84.85,84.95,84.83,84.87,5600.0,76.6591,76.7494,76.641,76.6771,5600.0
2015-01-30 12:30:00,84.89,84.89,84.8,84.82,5600.0,76.6952,76.6952,76.6139,76.632,5600.0
2015-01-30 12:40:00,84.82,84.86,84.79,84.82,10400.0,76.632,76.6681,76.6049,76.632,10400.0
2015-01-30 12:50:00,84.82,84.89,84.75,84.82,9400.0,76.632,76.6952,76.5687,76.632,9400.0
2015-01-30 13:00:00,84.84,84.89,84.79,84.83,8600.0,76.65,76.6952,76.6049,76.641,8600.0
2015-01-30 13:10:00,84.84,84.84,84.7,84.73,10000.0,76.65,76.65,76.5235,76.5506,10000.0
2015-01-30 13:20:00,84.7,84.94,84.7,84.94,9500.0,76.5235,76.7404,76.5235,76.7404,9500.0
2015-01-30 13:30:00,84.92,85.04,84.91,84.92,4100.0,76.7223,76.8307,76.7133,76.7223,4100.0
2015-01-30 13:40:00,84.91,85.07,84.84,85.07,5200.0,76.7133,76.8578,76.65,76.8578,5200.0
2015-01-30 13:50:00,85.05,85.08,84.98,85.06,7100.0,76.8398,76.8669,76.7765,76.8488,7100.0
2015-01-30 14:00:00,85.09,85.09,84.92,84.99,8200.0,76.8759,76.8759,76.7223,76.7855,8200.0
2015-01-30 14:10:00,84.96,85.06,84.9,85.06,4800.0,76.7584,76.8488,76.7042,76.8488,4800.0
2015-01-30 14:20:00,85.03,85.16,85.03,85.16,4900.0,76.8217,76.9391,76.8217,76.9391,4900.0
2015-01-30 14:30:00,85.17,85.22,85.04,85.05,7200.0,76.9482,76.9933,76.8307,76.8398,7200.0
2015-01-30 14:40:00,85.05,85.06,84.76,84.77,7500.0,76.8398,76.8488,76.5778,76.5868,7500.0
2015-01-30 14:50:00,84.78,84.78,84.61,84.64,12500.0,76.5958,76.5958,76.4422,76.4693,12500.0
2015-01-30 15:00:00,84.65,84.71,84.49,84.53,19900.0,76.4784,76.5326,76.3338,76.37,19900.0
2015-01-30 15:10:00,84.5,84.8,84.46,84.46,18200.0,76.3428,76.6139,76.3067,76.3067,18200.0
2015-01-30 15:20:00,84.43,84.66,84.35,84.66,8200.0,76.2796,76.4874,76.2073,76.4874,8200.0
2015-01-30 15:30:00,84.61,84.67,84.48,84.58,14000.0,76.4422,76.4964,76.3248,76.4151,14000.0
2015-01-30 15:40:00,84.57,84.59,84.36,84.54,31800.0,76.4061,76.4242,76.2164,76.379,31800.0
2015-01-30 15:50:00,84.5,84.54,84.37,84.44,56200.0,76.3428,76.379,76.2254,76.2886,56200.0
2015-02-02 09:30:00,84.41,84.68,83.96,84.01,14500.0,76.2615,76.5055,75.855,75.9002,14500.0
2015-02-02 09:40:00,83.91,83.91,83.54,83.72,5800.0,75.8098,75.8098,75.4755,75.6381,5800.0
2015-02-02 09:50:00,83.65,83.72,83.27,83.32,11400.0,75.5749,75.6381,75.2316,75.2768,11400.0
2015-02-02 10:00:00,83.27,83.3,82.92,82.96,17100.0,75.2316,75.2587,74.9154,74.9515,17100.0
2015-02-02 10:10:00,82.96,83.1,82.87,83.07,11900.0,74.9515,75.078,74.8702,75.0509,11900.0
2015-02-02 10:20:00,83.12,83.17,83.03,83.1,8500.0,75.0961,75.1412,75.0148,75.078,8500.0
2015-02-02 10:30:00,83.03,83.22,82.91,83.17,8400.0,75.0148,75.1864,74.9063,75.1412,8400.0
2015-02-02 10:40:00,83.17,83.34,83.12,83.19,11700.0,75.1412,75.2948,75.0961,75.1593,11700.0
2015-02-02 10:50:00,83.19,83.53,83.19,83.46,7900.0,75.1593,75.4665,75.1593,75.4032,7900.0
2015-02-02 11:00:00,83.46,83.89,83.42,83.89,35000.0,75.4032,75.7917,75.3671,75.7917,35000.0
2015-02-02 11:10:00,83.92,84.05,83.88,83.92,25200.0,75.8188,75.9363,75.7827,75.8188,25200.0
2015-02-02 11:20:00,83.92,84.07,83.86,84.06,8900.0,75.8188,75.9544,75.7646,75.9453,8900.0
2015-02-02 11:30:00,84.1,84.39,84.1,84.32,9000.0,75.9815,76.2435,75.9815,76.1802,9000.0
2015-02-02 11:40:00,84.33,84.43,84.32,84.37,8100.0,76.1893,76.2796,76.1802,76.2254,8100.0
2015-02-02 11:50:00,84.37,84.48,84.25,84.29,12700.0,76.2254,76.3248,76.117,76.1531,12700.0
2015-02-02 12:00:00,84.27,84.31,83.99,84.0,6000.0,76.1351,76.1712,75.8821,75.8911,6000.0
2015-02-02 12:10:00,84.03,84.07,83.95,84.07,3600.0,75.9182,75.9544,75.8459,75.9544,3600.0
2015-02-02 12:20:00,84.1,84.12,83.88,84.0,4000.0,75.9815,75.9995,75.7827,75.8911,4000.0
2015-02-02 12:30:00,83.99,84.0,83.9,84.0,3200.0,75.8821,75.8911,75.8008,75.8911,3200.0
2015-02-02 12:40:00,84.04,84.05,83.85,83.85,2700.0,75.9273,75.9363,75.7556,75.7556,2700.0
2015-02-02 12:50:00,83.79,83.89,83.78,83.78,5000.0,75.7014,75.7917,75.6924,75.6924,5000.0
2015-02-02 13:00:00,83.78,83.84,83.72,83.83,5200.0,75.6924,75.7466,75.6381,75.7375,5200.0
2015-02-02 13:10:00,83.85,83.88,83.72,83.74,3300.0,75.7556,75.7827,75.6381,75.6562,3300.0
2015-02-02 13:20:00,83.81,83.95,83.81,83.9,3500.0,75.7195,75.8459,75.7195,75.8008,3500.0
2015-02-02 13:30:00,83.94,84.02,83.69,83.69,6200.0,75.8369,75.9092,75.611,75.611,6200.0
2015-02-02 13:40:00,83.7,83.74,83.62,83.68,5500.0,75.6201,75.6562,75.5478,75.602,5500.0
2015-02-02 13:50:00,83.67,83.7,83.47,83.47,4300.0,75.593,75.6201,75.4123,75.4123,4300.0
2015-02-02 14:00:00,83.5,83.83,83.5,83.79,4900.0,75.4394,75.7375,75.4394,75.7014,4900.0
2015-02-02 14:10:00,83.77,83.94,83.75,83.94,4800.0,75.6833,75.8369,75.6652,75.8369,4800.0
2015-02-02 14:20:00,83.97,84.03,83.9,84.03,6300.0,75.864,75.9182,75.8008,75.9182,6300.0
2015-02-02 14:30:00,84.06,84.11,83.66,83.86,26700.0,75.9453,75.9905,75.5839,75.7646,26700.0
2015-02-02 14:40:00,83.84,83.86,83.55,83.57,15600.0,75.7466,75.7646,75.4846,75.5026,15600.0
2015-02-02 14:50:00,83.6,83.79,83.6,83.64,8100.0,75.5297,75.7014,75.5297,75.5659,8100.0
2015-02-02 15:00:00,83.65,83.8,83.61,83.8,10400.0,75.5749,75.7104,75.5388,75.7104,10400.0
2015-02-02 15:10:00,83.83,83.91,83.71,83.75,14200.0,75.7375,75.8098,75.6291,75.6652,14200.0
2015-02-02 15:20:00,83.77,83.89,83.77,83.84,11700.0,75.6833,75.7917,75.6833,75.7466,11700.0
2015-02-02 15:30:00,83.84,84.05,83.79,84.05,48600.0,75.7466,75.9363,75.7014,75.9363,48600.0
2015-02-02 15:40:00,84.06,84.47,84.05,84.41,32900.0,75.9453,76.3157,75.9363,76.2615,32900.0
2015-02-02 15:50:00,84.43,84.5,84.3,84.46,45600.0,76.2796,76.3428,76.1622,76.3067,45600.0
2015-02-03 09:30:00,85.14,85.28,84.82,85.28,7700.0,76.9211,77.0476,76.632,77.0476,7700.0
2015-02-03 09:40:00,85.29,85.56,85.19,85.36,10000.0,77.0566,77.3005,76.9662,77.1198,10000.0
2015-02-03 09:50:00,85.35,85.35,84.98,85.13,13300.0,77.1108,77.1108,76.7765,76.912,13300.0
2015-02-03 10:00:00,85.18,85.21,84.94,84.94,6100.0,76.9572,76.9843,76.7404,76.7404,6100.0
2015-02-03 10:10:00,84.94,85.01,84.84,84.92,6800.0,76.7404,76.8036,76.65,76.7223,6800.0
2015-02-03 10:20:00,84.87,85.08,84.87,85.08,3700.0,76.6771,76.8669,76.6771,76.8669,3700.0
2015-02-03 10:30:00,85.15,85.15,84.98,85.02,5200.0,76.9301,76.9301,76.7765,76.8127,5200.0
2015-02-03 10:40:00,85.1,85.15,84.95,85.01,4000.0,76.8849,76.9301,76.7494,76.8036,4000.0
2015-02-03 10:50:00,84.98,85.0,84.73,84.73,6900.0,76.7765,76.7946,76.5506,76.5506,6900.0
2015-02-03 11:00:00,84.73,84.89,84.71,84.89,6700.0,76.5506,76.6952,76.5326,76.6952,6700.0
2015-02-03 11:10:00,84.86,84.98,84.77,84.88,7500.0,76.6681,76.7765,76.5868,76.6862,7500.0
2015-02-03 11:20:00,84.88,84.93,84.55,84.59,18800.0,76.6862,76.7313,76.388,76.4242,18800.0
2015-02-03 11:30:00,84.63,84.88,84.63,84.88,4500.0,76.4603,76.6862,76.4603,76.6862,4500.0
2015-02-03 11:40:00,84.91,85.08,84.86,84.92,7600.0,76.7133,76.8669,76.6681,76.7223,7600.0
2015-02-03 11:50:00,84.92,84.92,84.55,84.6,10200.0,76.7223,76.7223,76.388,76.4332,10200.0
2015-02-03 12:00:00,84.56,84.66,84.53,84.65,9800.0,76.3971,76.4874,76.37,76.4784,9800.0
2015-02-03 12:10:00,84.69,84.77,84.64,84.65,10100.0,76.5145,76.5868,76.4693,76.4784,10100.0
2015-02-03 12:20:00,84.68,84.72,84.62,84.71,3600.0,76.5055,76.5416,76.4513,76.5326,3600.0
2015-02-03 12:30:00,84.69,84.73,84.55,84.72,6200.0,76.5145,76.5506,76.388,76.5416,6200.0
2015-02-03 12:40:00,84.74,84.86,84.71,84.84,3400.0,76.5597,76.6681,76.5326,76.65,3400.0
2015-02-03 12:50:00,84.83,84.92,84.75,84.87,3100.0,76.641,76.7223,76.5687,76.6771,3100.0
2015-02-03 13:00:00,84.87,84.91,84.85,84.88,2400.0,76.6771,76.7133,76.6591,76.6862,2400.0
2015-02-03 13:10:00,84.87,84.99,84.87,84.99,3600.0,76.6771,76.7855,76.6771,76.7855,3600.0
2015-02-03 13:20:00,84.99,85.1,84.97,84.98,7400.0,76.7855,76.8849,76.7675,76.7765,7400.0
2015-02-03 13:30:00,85.01,85.08,84.97,84.98,3800.0,76.8036,76.8669,76.7675,76.7765,3800.0
2015-02-03 13:40:00,85.0,85.03,84.97,84.98,3000.0,76.7946,76.8217,76.7675,76.7765,3000.0
2015-02-03 13:50:00,85.0,85.15,84.95,85.15,7400.0,76.7946,76.9301,76.7494,76.9301,7400.0
2015-02-03 14:00:00,85.16,85.2,85.06,85.11,6800.0,76.9391,76.9753,76.8488,76.894,6800.0
2015-02-03 14:10:00,85.08,85.11,85.05,85.1,3300.0,76.8669,76.894,76.8398,76.8849,3300.0
2015-02-03 14:20:00,85.12,85.17,85.0,85.03,6500.0,76.903,76.9482,76.7946,76.8217,6500.0
2015-02-03 14:30:00,85.0,85.05,84.94,84.96,5600.0,76.7946,76.8398,76.7404,76.7584,5600.0
2015-02-03 14:40:00,84.97,85.0,84.9,84.99,6400.0,76.7675,76.7946,76.7042,76.7855,6400.0
2015-02-03 14:50:00,84.99,85.12,84.99,85.08,7900.0,76.7855,76.903,76.7855,76.8669,7900.0
2015-02-03 15:00:00,85.12,85.21,85.12,85.16,5600.0,76.903,76.9843,76.903,76.9391,5600.0
2015-02-03 15:10:00,85.17,85.24,85.1,85.11,9600.0,76.9482,77.0114,76.8849,76.894,9600.0
2015-02-03 15:20:00,85.13,85.22,85.12,85.19,10200.0,76.912,76.9933,76.903,76.9662,10200.0
2015-02-03 15:30:00,85.19,85.28,85.1,85.25,19400.0,76.9662,77.0476,76.8849,77.0204,19400.0
2015-02-03 15:40:00,85.28,85.35,85.2,85.23,34400.0,77.0476,77.1108,76.9753,77.0024,34400.0
2015-02-03 15:50:00,85.27,85.36,85.23,85.3,61900.0,77.0385,77.1198,77.0024,77.0656,61900.0
2015-02-04 09:30:00,85.08,85.3,84.67,85.18,3700.0,76.8669,77.0656,76.4964,76.9572,3700.0
2015-02-04 09:40:00,85.34,85.44,85.14,85.44,3000.0,77.1018,77.1921,76.9211,77.1921,3000.0
2015-02-04 09:50:00,85.37,85.47,84.77,84.77,11400.0,77.1289,77.2192,76.5868,76.5868,11400.0
2015-02-04 10:00:00,84.77,85.43,84.77,85.29,6200.0,76.5868,77.1831,76.5868,77.0566,6200.0
2015-02-04 10:10:00,85.32,85.48,85.27,85.48,7300.0,77.0837,77.2282,77.0385,77.2282,7300.0
2015-02-04 10:20:00,85.46,85.5,85.35,85.38,6600.0,77.2102,77.2463,77.1108,77.1379,6600.0
2015-02-04 10:30:00,85.35,85.41,85.27,85.35,4200.0,77.1108,77.165,77.0385,77.1108,4200.0
2015-02-04 10:40:00,85.36,85.55,85.33,85.45,6600.0,77.1198,77.2915,77.0927,77.2011,6600.0
2015-02-04 10:50:00,85.44,85.61,85.43,85.55,6300.0,77.1921,77.3457,77.1831,77.2915,6300.0
2015-02-04 11:00:00,85.55,85.68,85.47,85.68,4300.0,77.2915,77.4089,77.2192,77.4089,4300.0
2015-02-04 11:10:00,85.64,85.71,85.56,85.6,8000.0,77.3728,77.436,77.3005,77.3367,8000.0
2015-02-04 11:20:00,85.63,85.67,85.58,85.64,10300.0,77.3638,77.3999,77.3186,77.3728,10300.0
2015-02-04 11:30:00,85.65,85.66,85.59,85.59,8300.0,77.3818,77.3909,77.3276,77.3276,8300.0
2015-02-04 11:40:00,85.57,85.57,85.44,85.48,5300.0,77.3096,77.3096,77.1921,77.2282,5300.0
2015-02-04 11:50:00,85.47,85.47,85.3,85.33,9600.0,77.2192,77.2192,77.0656,77.0927,9600.0
2015-02-04 12:00:00,85.34,85.35,85.1,85.26,22200.0,77.1018,77.1108,76.8849,77.0295,22200.0
2015-02-04 12:10:00,85.28,85.3,85.18,85.2,6500.0,77.0476,77.0656,76.9572,76.9753,6500.0
2015-02-04 12:20:00,85.22,85.23,84.95,84.97,9200.0,76.9933,77.0024,76.7494,76.7675,9200.0
2015-02-04 12:30:00,84.95,85.02,84.88,84.95,17800.0,76.7494,76.8127,76.6862,76.7494,17800.0
2015-02-04 12:40:00,84.97,84.99,84.83,84.87,7600.0,76.7675,76.7855,76.641,76.6771,7600.0
2015-02-04 12:50:00,84.87,85.03,84.85,85.02,7500.0,76.6771,76.8217,76.6591,76.8127,7500.0
2015-02-04 13:00:00,85.02,85.08,84.92,85.02,23700.0,76.8127,76.8669,76.7223,76.8127,23700.0
2015-02-04 13:10:00,85.02,85.12,85.02,85.1,10900.0,76.8127,76.903,76.8127,76.8849,10900.0
2015-02-04 13:20:00,85.1,85.19,85.03,85.19,10800.0,76.8849,76.9662,76.8217,76.9662,10800.0
2015-02-04 13:30:00,85.2,85.33,85.2,85.26,14200.0,76.9753,77.0927,76.9753,77.0295,14200.0
2015-02-04 13:40:00,85.26,85.29,85.22,85.22,15000.0,77.0295,77.0566,76.9933,76.9933,15000.0
2015-02-04 13:50:00,85.23,85.31,85.22,85.27,12900.0,77.0024,77.0747,76.9933,77.0385,12900.0
2015-02-04 14:00:00,85.27,85.39,85.2,85.26,14800.0,77.0385,77.1469,76.9753,77.0295,14800.0
2015-02-04 14:10:00,85.26,85.29,85.17,85.17,10600.0,77.0295,77.0566,76.9482,76.9482,10600.0
2015-02-04 14:20:00,85.23,85.29,85.21,85.24,14100.0,77.0024,77.0566,76.9843,77.0114,14100.0
2015-02-04 14:30:00,85.27,85.34,85.25,85.3,15000.0,77.0385,77.1018,77.0204,77.0656,15000.0
2015-02-04 14:40:00,85.31,85.32,85.24,85.25,25100.0,77.0747,77.0837,77.0114,77.0204,25100.0
2015-02-04 14:50:00,85.26,85.27,85.18,85.26,10600.0,77.0295,77.0385,76.9572,77.0295,10600.0
2015-02-04 15:00:00,85.25,85.31,85.17,85.3,14400.0,77.0204,77.0747,76.9482,77.0656,14400.0
2015-02-04 15:10:00,85.3,85.33,85.28,85.31,25400.0,77.0656,77.0927,77.0476,77.0747,25400.0
2015-02-04 15:20:00,85.3,85.32,85.25,85.28,49700.0,77.0656,77.0837,77.0204,77.0476,49700.0
2015-02-04 15:30:00,85.29,85.33,85.07,85.07,47900.0,77.0566,77.0927,76.8578,76.8578,47900.0
2015-02-04 15:40:00,85.07,85.12,84.67,84.94,53100.0,76.8578,76.903,76.4964,76.7404,53100.0
2015-02-04 15:50:00,84.94,85.03,84.86,85.02,59400.0,76.7404,76.8217,76.6681,76.8127,59400.0
2015-02-05 09:30:00,85.03,85.1,84.75,84.84,23800.0,76.8217,76.8849,76.5687,76.65,23800.0
2015-02-05 09:40:00,84.9,85.28,84.85,85.28,9000.0,76.7042,77.0476,76.6591,77.0476,9000.0
2015-02-05 09:50:00,85.27,85.4,85.21,85.3,14100.0,77.0385,77.156,76.9843,77.0656,14100.0
2015-02-05 10:00:00,85.31,85.36,85.04,85.05,30500.0,77.0747,77.1198,76.8307,76.8398,30500.0
2015-02-05 10:10:00,85.04,85.25,85.0,85.22,5100.0,76.8307,77.0204,76.7946,76.9933,5100.0
2015-02-05 10:20:00,85.25,85.37,85.19,85.37,2500.0,77.0204,77.1289,76.9662,77.1289,2500.0
2015-02-05 10:30:00,85.35,85.41,85.33,85.37,20200.0,77.1108,77.165,77.0927,77.1289,20200.0
2015-02-05 10:40:00,85.41,85.46,85.21,85.31,8900.0,77.165,77.2102,76.9843,77.0747,8900.0
2015-02-05 10:50:00,85.35,85.37,85.3,85.33,7200.0,77.1108,77.1289,77.0656,77.0927,7200.0
2015-02-05 11:00:00,85.35,85.36,85.25,85.36,6200.0,77.1108,77.1198,77.0204,77.1198,6200.0
2015-02-05 11:10:00,85.36,85.41,85.27,85.3,8000.0,77.1198,77.165,77.0385,77.0656,8000.0
2015-02-05 11:20:00,85.3,85.32,85.21,85.27,8100.0,77.0656,77.0837,76.9843,77.0385,8100.0
2015-02-05 11:30:00,85.29,85.38,85.27,85.36,15700.0,77.0566,77.1379,77.0385,77.1198,15700.0
2015-02-05 11:40:00,85.35,85.35,85.25,85.33,6200.0,77.1108,77.1108,77.0204,77.0927,6200.0
2015-02-05 11:50:00,85.32,85.36,85.29,85.32,7600.0,77.0837,77.1198,77.0566,77.0837,7600.0
2015-02-05 12:00:00,85.32,85.32,85.17,85.23,5700.0,77.0837,77.0837,76.9482,77.0024,5700.0
2015-02-05 12:10:00,85.23,85.27,85.19,85.19,5500.0,77.0024,77.0385,76.9662,76.9662,5500.0
2015-02-05 12:20:00,85.2,85.24,85.19,85.23,5100.0,76.9753,77.0114,76.9662,77.0024,5100.0
2015-02-05 12:30:00,85.23,85.24,85.18,85.2,4300.0,77.0024,77.0114,76.9572,76.9753,4300.0
2015-02-05 12:40:00,85.21,85.25,85.12,85.13,3400.0,76.9843,77.0204,76.903,76.912,3400.0
2015-02-05 12:50:00,85.12,85.13,85.0,85.05,5700.0,76.903,76.912,76.7946,76.8398,5700.0
2015-02-05 13:00:00,85.06,85.19,85.04,85.18,14000.0,76.8488,76.9662,76.8307,76.9572,14000.0
2015-02-05 13:10:00,85.18,85.27,85.17,85.22,5500.0,76.9572,77.0385,76.9482,76.9933,5500.0
2015-02-05 13:20:00,85.23,85.29,85.23,85.25,5400.0,77.0024,77.0566,77.0024,77.0204,5400.0
2015-02-05 13:30:00,85.25,85.27,85.22,85.26,11500.0,77.0204,77.0385,76.9933,77.0295,11500.0
2015-02-05 13:40:00,85.28,85.28,85.24,85.27,6800.0,77.0476,77.0476,77.0114,77.0385,6800.0
2015-02-05 13:50:00,85.27,85.28,85.09,85.13,21400.0,77.0385,77.0476,76.8759,76.912,21400.0
2015-02-05 14:00:00,85.14,85.17,85.04,85.05,15800.0,76.9211,76.9482,76.8307,76.8398,15800.0
2015-02-05 14:10:00,85.07,85.12,85.01,85.1,23100.0,76.8578,76.903,76.8036,76.8849,23100.0
2015-02-05 14:20:00,85.1,85.1,84.93,84.93,12800.0,76.8849,76.8849,76.7313,76.7313,12800.0
2015-02-05 14:30:00,84.95,85.0,84.93,84.99,6500.0,76.7494,76.7946,76.7313,76.7855,6500.0
2015-02-05 14:40:00,85.0,85.06,84.95,85.02,8300.0,76.7946,76.8488,76.7494,76.8127,8300.0
2015-02-05 14:50:00,85.02,85.07,84.98,85.06,13500.0,76.8127,76.8578,76.7765,76.8488,13500.0
2015-02-05 15:00:00,85.05,85.08,84.96,85.02,9900.0,76.8398,76.8669,76.7584,76.8127,9900.0
2015-02-05 15:10:00,85.02,85.17,84.97,85.17,11200.0,76.8127,76.9482,76.7675,76.9482,11200.0
2015-02-05 15:20:00,85.17,85.26,85.13,85.24,27100.0,76.9482,77.0295,76.912,77.0114,27100.0
2015-02-05 15:30:00,85.27,85.42,85.23,85.4,18200.0,77.0385,77.174,77.0024,77.156,18200.0
2015-02-05 15:40:00,85.39,85.5,85.36,85.41,20000.0,77.1469,77.2463,77.1198,77.165,20000.0
2015-02-05 15:50:00,85.42,85.49,85.39,85.42,41700.0,77.174,77.2373,77.1469,77.174,41700.0
2015-02-06 09:30:00,85.38,85.67,85.07,85.67,12900.0,77.1379,77.3999,76.8578,77.3999,12900.0
2015-02-06 09:40:00,85.66,85.66,85.45,85.48,5900.0,77.3909,77.3909,77.2011,77.2282,5900.0
2015-02-06 09:50:00,85.49,85.59,85.38,85.56,6200.0,77.2373,77.3276,77.1379,77.3005,6200.0
2015-02-06 10:00:00,85.52,85.7,85.51,85.69,9100.0,77.2644,77.427,77.2553,77.418,9100.0
2015-02-06 10:10:00,85.73,85.82,85.71,85.8,5000.0,77.4541,77.5354,77.436,77.5174,5000.0
2015-02-06 10:20:00,85.8,85.83,85.79,85.8,4100.0,77.5174,77.5445,77.5083,77.5174,4100.0
2015-02-06 10:30:00,85.78,85.8,85.75,85.76,2600.0,77.4993,77.5174,77.4722,77.4812,2600.0
2015-02-06 10:40:00,85.82,85.96,85.8,85.94,4700.0,77.5354,77.6619,77.5174,77.6438,4700.0
2015-02-06 10:50:00,85.91,85.95,85.86,85.86,4300.0,77.6167,77.6529,77.5716,77.5716,4300.0
2015-02-06 11:00:00,85.85,85.86,85.75,85.76,4800.0,77.5625,77.5716,77.4722,77.4812,4800.0
2015-02-06 11:10:00,85.79,85.82,85.71,85.71,7000.0,77.5083,77.5354,77.436,77.436,7000.0
2015-02-06 11:20:00,85.71,85.71,85.63,85.67,3700.0,77.436,77.436,77.3638,77.3999,3700.0
2015-02-06 11:30:00,85.69,85.72,85.62,85.7,11300.0,77.418,77.4451,77.3547,77.427,11300.0
2015-02-06 11:40:00,85.7,85.83,85.69,85.82,4600.0,77.427,77.5445,77.418,77.5354,4600.0
2015-02-06 11:50:00,85.83,85.86,85.75,85.75,6500.0,77.5445,77.5716,77.4722,77.4722,6500.0
2015-02-06 12:00:00,85.75,85.8,85.72,85.8,5900.0,77.4722,77.5174,77.4451,77.5174,5900.0
2015-02-06 12:10:00,85.81,85.85,85.75,85.8,4100.0,77.5264,77.5625,77.4722,77.5174,4100.0
2015-02-06 12:20:00,85.79,85.8,85.6,85.6,8300.0,77.5083,77.5174,77.3367,77.3367,8300.0
2015-02-06 12:30:00,85.63,85.63,85.58,85.6,7700.0,77.3638,77.3638,77.3186,77.3367,7700.0
2015-02-06 12:40:00,85.64,85.64,85.45,85.54,9700.0,77.3728,77.3728,77.2011,77.2825,9700.0
2015-02-06 12:50:00,85.53,85.65,85.51,85.61,3800.0,77.2734,77.3818,77.2553,77.3457,3800.0
2015-02-06 13:00:00,85.63,85.64,85.42,85.51,15500.0,77.3638,77.3728,77.174,77.2553,15500.0
2015-02-06 13:10:00,85.53,85.55,85.4,85.43,7400.0,77.2734,77.2915,77.156,77.1831,7400.0
2015-02-06 13:20:00,85.45,85.51,85.29,85.33,14500.0,77.2011,77.2553,77.0566,77.0927,14500.0
2015-02-06 13:30:00,85.33,85.39,85.28,85.38,9800.0,77.0927,77.1469,77.0476,77.1379,9800.0
2015-02-06 13:40:00,85.37,85.53,85.35,85.51,7800.0,77.1289,77.2734,77.1108,77.2553,7800.0
2015-02-06 13:50:00,85.51,85.62,85.49,85.59,12000.0,77.2553,77.3547,77.2373,77.3276,12000.0
2015-02-06 14:00:00,85.58,85.65,85.54,85.6,9600.0,77.3186,77.3818,77.2825,77.3367,9600.0
2015-02-06 14:10:00,85.59,85.63,85.53,85.62,7900.0,77.3276,77.3638,77.2734,77.3547,7900.0
2015-02-06 14:20:00,85.63,85.64,85.54,85.55,3900.0,77.3638,77.3728,77.2825,77.2915,3900.0
2015-02-06 14:30:00,85.57,85.68,85.53,85.65,7500.0,77.3096,77.4089,77.2734,77.3818,7500.0
2015-02-06 14:40:00,85.65,85.68,85.51,85.53,8400.0,77.3818,77.4089,77.2553,77.2734,8400.0
2015-02-06 14:50:00,85.53,85.54,85.36,85.36,4900.0,77.2734,77.2825,77.1198,77.1198,4900.0
2015-02-06 15:00:00,85.35,85.35,85.19,85.31,12800.0,77.1108,77.1108,76.9662,77.0747,12800.0
2015-02-06 15:10:00,85.3,85.3,85.18,85.18,13500.0,77.0656,77.0656,76.9572,76.9572,13500.0
2015-02-06 15:20:00,85.15,85.2,85.02,85.03,14700.0,76.9301,76.9753,76.8127,76.8217,14700.0
2015-02-06 15:30:00,85.04,85.2,84.99,85.19,12000.0,76.8307,76.9753,76.7855,76.9662,12000.0
2015-02-06 15:40:00,85.18,85.2,85.05,85.09,24600.0,76.9572,76.9753,76.8398,76.8759,24600.0
2015-02-06 15:50:00,85.12,85.25,85.09,85.24,34400.0,76.903,77.0204,76.8759,77.0114,34400.0
2015-02-09 09:30:00,85.07,85.35,84.89,85.08,7100.0,76.8578,77.1108,76.6952,76.8669,7100.0
2015-02-09 09:40:00,85.22,85.3,85.04,85.19,6700.0,76.9933,77.0656,76.8307,76.9662,6700.0
2015-02-09 09:50:00,85.27,85.32,85.14,85.14,4200.0,77.0385,77.0837,76.9211,76.9211,4200.0
2015-02-09 10:00:00,85.15,85.24,85.12,85.17,4200.0,76.9301,77.0114,76.903,76.9482,4200.0
2015-02-09 10:10:00,85.2,85.22,85.13,85.15,4000.0,76.9753,76.9933,76.912,76.9301,4000.0
2015-02-09 10:20:00,85.16,85.16,84.92,84.95,4900.0,76.9391,76.9391,76.7223,76.7494,4900.0
2015-02-09 10:30:00,84.91,85.13,84.91,85.11,4300.0,76.7133,76.912,76.7133,76.894,4300.0
2015-02-09 10:40:00,85.12,85.16,85.02,85.06,8900.0,76.903,76.9391,76.8127,76.8488,8900.0
2015-02-09 10:50:00,85.06,85.11,85.01,85.05,6000.0,76.8488,76.894,76.8036,76.8398,6000.0
2015-02-09 11:00:00,85.04,85.33,85.04,85.33,9900.0,76.8307,77.0927,76.8307,77.0927,9900.0
2015-02-09 11:10:00,85.35,85.43,85.33,85.39,4300.0,77.1108,77.1831,77.0927,77.1469,4300.0
2015-02-09 11:20:00,85.43,85.6,85.39,85.6,8600.0,77.1831,77.3367,77.1469,77.3367,8600.0
2015-02-09 11:30:00,85.57,85.6,85.41,85.42,5800.0,77.3096,77.3367,77.165,77.174,5800.0
2015-02-09 11:40:00,85.44,85.53,85.43,85.47,5200.0,77.1921,77.2734,77.1831,77.2192,5200.0
2015-02-09 11:50:00,85.45,85.46,85.36,85.36,3900.0,77.2011,77.2102,77.1198,77.1198,3900.0
2015-02-09 12:00:00,85.36,85.43,85.31,85.38,6800.0,77.1198,77.1831,77.0747,77.1379,6800.0
2015-02-09 12:10:00,85.39,85.39,85.26,85.26,3800.0,77.1469,77.1469,77.0295,77.0295,3800.0
2015-02-09 12:20:00,85.29,85.4,85.27,85.39,4700.0,77.0566,77.156,77.0385,77.1469,4700.0
2015-02-09 12:30:00,85.4,85.43,85.36,85.36,2300.0,77.156,77.1831,77.1198,77.1198,2300.0
2015-02-09 12:40:00,85.36,85.36,85.32,85.34,1900.0,77.1198,77.1198,77.0837,77.1018,1900.0
2015-02-09 12:50:00,85.31,85.38,85.3,85.34,10700.0,77.0747,77.1379,77.0656,77.1018,10700.0
2015-02-09 13:00:00,85.34,85.36,85.32,85.36,6500.0,77.1018,77.1198,77.0837,77.1198,6500.0
2015-02-09 13:10:00,85.36,85.41,85.32,85.35,8300.0,77.1198,77.165,77.0837,77.1108,8300.0
2015-02-09 13:20:00,85.33,85.35,85.3,85.3,2000.0,77.0927,77.1108,77.0656,77.0656,2000.0
2015-02-09 13:30:00,85.27,85.31,85.23,85.23,1800.0,77.0385,77.0747,77.0024,77.0024,1800.0
2015-02-09 13:40:00,85.22,85.23,85.12,85.14,13100.0,76.9933,77.0024,76.903,76.9211,13100.0
2015-02-09 13:50:00,85.14,85.19,85.13,85.14,4100.0,76.9211,76.9662,76.912,76.9211,4100.0
2015-02-09 14:00:00,85.12,85.13,85.03,85.03,3500.0,76.903,76.912,76.8217,76.8217,3500.0
2015-02-09 14:10:00,85.03,85.07,85.0,85.02,2900.0,76.8217,76.8578,76.7946,76.8127,2900.0
2015-02-09 14:20:00,85.04,85.1,85.02,85.1,20300.0,76.8307,76.8849,76.8127,76.8849,20300.0
2015-02-09 14:30:00,85.08,85.21,85.08,85.21,7500.0,76.8669,76.9843,76.8669,76.9843,7500.0
2015-02-09 14:40:00,85.22,85.22,85.1,85.11,9000.0,76.9933,76.9933,76.8849,76.894,9000.0
2015-02-09 14:50:00,85.11,85.15,85.09,85.11,4700.0,76.894,76.9301,76.8759,76.894,4700.0
2015-02-09 15:00:00,85.06,85.07,84.9,84.91,3100.0,76.8488,76.8578,76.7042,76.7133,3100.0
2015-02-09 15:10:00,84.91,84.99,84.9,84.92,9700.0,76.7133,76.7855,76.7042,76.7223,9700.0
2015-02-09 15:20:00,84.91,85.09,84.91,85.08,9400.0,76.7133,76.8759,76.7133,76.8669,9400.0
2015-02-09 15:30:00,85.08,85.09,84.87,84.98,14500.0,76.8669,76.8759,76.6771,76.7765,14500.0
2015-02-09 15:40:00,84.96,85.11,84.96,85.04,32300.0,76.7584,76.894,76.7584,76.8307,32300.0
2015-02-09 15:50:00,85.08,85.11,84.99,85.02,29200.0,76.8669,76.894,76.7855,76.8127,29200.0
2015-02-10 09:30:00,85.3,85.73,85.24,85.48,8300.0,77.0656,77.4541,77.0114,77.2282,8300.0
2015-02-10 09:40:00,85.45,85.45,85.13,85.33,4100.0,77.2011,77.2011,76.912,77.0927,4100.0
2015-02-10 09:50:00,85.28,85.47,85.14,85.36,6400.0,77.0476,77.2192,76.9211,77.1198,6400.0
2015-02-10 10:00:00,85.35,85.41,85.24,85.3,4500.0,77.1108,77.165,77.0114,77.0656,4500.0
2015-02-10 10:10:00,85.3,85.46,85.29,85.33,6600.0,77.0656,77.2102,77.0566,77.0927,6600.0
2015-02-10 10:20:00,85.27,85.34,85.11,85.12,4100.0,77.0385,77.1018,76.894,76.903,4100.0
2015-02-10 10:30:00,85.09,85.09,84.97,85.09,6600.0,76.8759,76.8759,76.7675,76.8759,6600.0
2015-02-10 10:40:00,85.04,85.04,84.79,84.84,7500.0,76.8307,76.8307,76.6049,76.65,7500.0
2015-02-10 10:50:00,84.84,85.04,84.72,85.0,12300.0,76.65,76.8307,76.5416,76.7946,12300.0
2015-02-10 11:00:00,85.0,85.03,84.92,85.03,33000.0,76.7946,76.8217,76.7223,76.8217,33000.0
2015-02-10 11:10:00,85.1,85.1,85.0,85.05,16400.0,76.8849,76.8849,76.7946,76.8398,16400.0
2015-02-10 11:20:00,85.06,85.08,84.98,85.0,51200.0,76.8488,76.8669,76.7765,76.7946,51200.0
2015-02-10 11:30:00,85.02,85.05,84.95,85.01,15300.0,76.8127,76.8398,76.7494,76.8036,15300.0
2015-02-10 11:40:00,85.03,85.05,84.98,85.05,12300.0,76.8217,76.8398,76.7765,76.8398,12300.0
2015-02-10 11:50:00,85.05,85.05,84.97,84.99,13000.0,76.8398,76.8398,76.7675,76.7855,13000.0
2015-02-10 12:00:00,85.01,85.02,84.92,85.0,51300.0,76.8036,76.8127,76.7223,76.7946,51300.0
2015-02-10 12:10:00,85.0,85.1,84.99,85.1,19900.0,76.7946,76.8849,76.7855,76.8849,19900.0
2015-02-10 12:20:00,85.1,85.1,84.99,85.01,5000.0,76.8849,76.8849,76.7855,76.8036,5000.0
2015-02-10 12:30:00,85.03,85.1,84.97,85.04,32700.0,76.8217,76.8849,76.7675,76.8307,32700.0
2015-02-10 12:40:00,85.08,85.19,85.08,85.11,31100.0,76.8669,76.9662,76.8669,76.894,31100.0
2015-02-10 12:50:00,85.09,85.12,85.04,85.08,26000.0,76.8759,76.903,76.8307,76.8669,26000.0
2015-02-10 13:00:00,85.1,85.29,85.1,85.28,7600.0,76.8849,77.0566,76.8849,77.0476,7600.0
2015-02-10 13:10:00,85.27,85.33,85.25,85.28,3900.0,77.0385,77.0927,77.0204,77.0476,3900.0
2015-02-10 13:20:00,85.27,85.32,85.23,85.31,5900.0,77.0385,77.0837,77.0024,77.0747,5900.0
2015-02-10 13:30:00,85.33,85.34,85.28,85.32,6900.0,77.0927,77.1018,77.0476,77.0837,6900.0
2015-02-10 13:40:00,85.31,85.34,85.29,85.31,8300.0,77.0747,77.1018,77.0566,77.0747,8300.0
2015-02-10 13:50:00,85.32,85.32,85.23,85.25,7400.0,77.0837,77.0837,77.0024,77.0204,7400.0
2015-02-10 14:00:00,85.24,85.28,85.21,85.25,4600.0,77.0114,77.0476,76.9843,77.0204,4600.0
2015-02-10 14:10:00,85.24,85.31,85.23,85.3,6500.0,77.0114,77.0747,77.0024,77.0656,6500.0
2015-02-10 14:20:00,85.29,85.32,85.24,85.25,14100.0,77.0566,77.0837,77.0114,77.0204,14100.0
2015-02-10 14:30:00,85.27,85.33,85.24,85.31,13800.0,77.0385,77.0927,77.0114,77.0747,13800.0
2015-02-10 14:40:00,85.32,85.34,85.26,85.32,15100.0,77.0837,77.1018,77.0295,77.0837,15100.0
2015-02-10 14:50:00,85.32,85.32,85.23,85.31,55800.0,77.0837,77.0837,77.0024,77.0747,55800.0
2015-02-10 15:00:00,85.3,85.45,85.29,85.45,51300.0,77.0656,77.2011,77.0566,77.2011,51300.0
2015-02-10 15:10:00,85.44,85.5,85.43,85.45,8200.0,77.1921,77.2463,77.1831,77.2011,8200.0
2015-02-10 15:20:00,85.44,85.55,85.35,85.55,14500.0,77.1921,77.2915,77.1108,77.2915,14500.0
2015-02-10 15:30:00,85.55,85.62,85.52,85.6,20200.0,77.2915,77.3547,77.2644,77.3367,20200.0
2015-02-10 15:40:00,85.6,85.74,85.6,85.61,17800.0,77.3367,77.4631,77.3367,77.3457,17800.0
2015-02-10 15:50:00,85.62,85.65,85.43,85.45,61100.0,77.3547,77.3818,77.1831,77.2011,61100.0
2015-02-11 09:30:00,85.54,85.72,85.29,85.57,10600.0,77.2825,77.4451,77.0566,77.3096,10600.0
2015-02-11 09:40:00,85.62,85.7,85.51,85.52,16700.0,77.3547,77.427,77.2553,77.2644,16700.0
2015-02-11 09:50:00,85.51,85.7,85.48,85.64,13000.0,77.2553,77.427,77.2282,77.3728,13000.0
2015-02-11 10:00:00,85.65,85.67,85.4,85.49,22600.0,77.3818,77.3999,77.156,77.2373,22600.0
2015-02-11 10:10:00,85.53,85.59,85.43,85.54,20800.0,77.2734,77.3276,77.1831,77.2825,20800.0
2015-02-11 10:20:00,85.51,85.58,85.5,85.51,11900.0,77.2553,77.3186,77.2463,77.2553,11900.0
2015-02-11 10:30:00,85.51,85.54,85.38,85.49,11400.0,77.2553,77.2825,77.1379,77.2373,11400.0
2015-02-11 10:40:00,85.49,85.6,85.48,85.54,31800.0,77.2373,77.3367,77.2282,77.2825,31800.0
2015-02-11 10:50:00,85.54,85.56,85.44,85.47,23700.0,77.2825,77.3005,77.1921,77.2192,23700.0
2015-02-11 11:00:00,85.47,85.5,85.41,85.45,15100.0,77.2192,77.2463,77.165,77.2011,15100.0
2015-02-11 11:10:00,85.47,85.49,85.38,85.42,99300.0,77.2192,77.2373,77.1379,77.174,99300.0
2015-02-11 11:20:00,85.42,85.45,85.33,85.4,45200.0,77.174,77.2011,77.0927,77.156,45200.0
2015-02-11 11:30:00,85.4,85.45,85.38,85.42,37200.0,77.156,77.2011,77.1379,77.174,37200.0
2015-02-11 11:40:00,85.4,85.47,85.39,85.46,55000.0,77.156,77.2192,77.1469,77.2102,55000.0
2015-02-11 11:50:00,85.45,85.59,85.39,85.58,13200.0,77.2011,77.3276,77.1469,77.3186,13200.0
2015-02-11 12:00:00,85.58,85.71,85.58,85.66,7300.0,77.3186,77.436,77.3186,77.3909,7300.0
2015-02-11 12:10:00,85.67,85.73,85.65,85.71,7900.0,77.3999,77.4541,77.3818,77.436,7900.0
2015-02-11 12:20:00,85.71,85.71,85.58,85.58,6800.0,77.436,77.436,77.3186,77.3186,6800.0
2015-02-11 12:30:00,85.57,85.57,85.39,85.4,6900.0,77.3096,77.3096,77.1469,77.156,6900.0
2015-02-11 12:40:00,85.4,85.44,85.38,85.43,7800.0,77.156,77.1921,77.1379,77.1831,7800.0
2015-02-11 12:50:00,85.4,85.45,85.36,85.43,9600.0,77.156,77.2011,77.1198,77.1831,9600.0
2015-02-11 13:00:00,85.43,85.51,85.37,85.39,5900.0,77.1831,77.2553,77.1289,77.1469,5900.0
2015-02-11 13:10:00,85.39,85.39,85.26,85.26,8000.0,77.1469,77.1469,77.0295,77.0295,8000.0
2015-02-11 13:20:00,85.23,85.28,85.15,85.24,12100.0,77.0024,77.0476,76.9301,77.0114,12100.0
2015-02-11 13:30:00,85.25,85.31,85.25,85.26,8400.0,77.0204,77.0747,77.0204,77.0295,8400.0
2015-02-11 13:40:00,85.26,85.3,85.26,85.29,11600.0,77.0295,77.0656,77.0295,77.0566,11600.0
2015-02-11 13:50:00,85.3,85.63,85.29,85.6,35100.0,77.0656,77.3638,77.0566,77.3367,35100.0
2015-02-11 14:00:00,85.59,85.61,85.42,85.5,8600.0,77.3276,77.3457,77.174,77.2463,8600.0
2015-02-11 14:10:00,85.5,85.53,85.42,85.5,9000.0,77.2463,77.2734,77.174,77.2463,9000.0
2015-02-11 14:20:00,85.51,85.52,85.43,85.47,8300.0,77.2553,77.2644,77.1831,77.2192,8300.0
2015-02-11 14:30:00,85.48,85.52,85.46,85.51,10600.0,77.2282,77.2644,77.2102,77.2553,10600.0
2015-02-11 14:40:00,85.52,85.63,85.52,85.6,16600.0,77.2644,77.3638,77.2644,77.3367,16600.0
2015-02-11 14:50:00,85.61,85.73,85.6,85.69,10600.0,77.3457,77.4541,77.3367,77.418,10600.0
2015-02-11 15:00:00,85.7,85.78,85.67,85.74,15300.0,77.427,77.4993,77.3999,77.4631,15300.0
2015-02-11 15:10:00,85.74,85.77,85.7,85.7,11500.0,77.4631,77.4903,77.427,77.427,11500.0
2015-02-11 15:20:00,85.71,85.86,85.64,85.77,14700.0,77.436,77.5716,77.3728,77.4903,14700.0
2015-02-11 15:30:00,85.77,85.77,85.59,85.63,16200.0,77.4903,77.4903,77.3276,77.3638,16200.0
2015-02-11 15:40:00,85.64,85.72,85.54,85.58,27800.0,77.3728,77.4451,77.2825,77.3186,27800.0
2015-02-11 15:50:00,85.57,85.57,85.36,85.47,81900.0,77.3096,77.3096,77.1198,77.2192,81900.0
2015-02-12 09:30:00,87.33,89.87,87.21,88.65,61500.0,78.8997,81.1945,78.7912,80.0922,61500.0
2015-02-12 09:40:00,88.97,89.13,87.59,89.12,27000.0,80.3813,80.5259,79.1346,80.5169,27000.0
2015-02-12 09:50:00,89.18,90.43,89.18,90.19,37300.0,80.5711,81.7004,80.5711,81.4836,37300.0
2015-02-12 10:00:00,90.4,90.81,90.31,90.73,66500.0,81.6733,82.0437,81.592,81.9714,66500.0
2015-02-12 10:10:00,90.74,90.85,90.32,90.51,35900.0,81.9805,82.0799,81.601,81.7727,35900.0
2015-02-12 10:20:00,90.55,90.89,90.48,90.63,31300.0,81.8088,82.116,81.7456,81.8811,31300.0
2015-02-12 10:30:00,90.6,91.17,90.57,91.11,26100.0,81.854,82.369,81.8269,82.3148,26100.0
2015-02-12 10:40:00,91.13,91.42,90.99,91.39,23800.0,82.3328,82.5948,82.2063,82.5677,23800.0
2015-02-12 10:50:00,91.35,91.56,90.94,91.12,14300.0,82.5316,82.7213,82.1612,82.3238,14300.0
2015-02-12 11:00:00,91.04,91.13,90.8,91.03,16100.0,82.2515,82.3328,82.0347,82.2425,16100.0
2015-02-12 11:10:00,91.02,91.24,90.87,90.97,11000.0,82.2334,82.4322,82.0979,82.1883,11000.0
2015-02-12 11:20:00,90.99,91.09,90.95,91.0,14200.0,82.2063,82.2967,82.1702,82.2154,14200.0
2015-02-12 11:30:00,91.03,91.08,90.82,91.03,19600.0,82.2425,82.2877,82.0528,82.2425,19600.0
2015-02-12 11:40:00,91.03,91.57,91.03,91.56,13300.0,82.2425,82.7304,82.2425,82.7213,13300.0
2015-02-12 11:50:00,91.46,91.6,90.81,90.85,16400.0,82.631,82.7575,82.0437,82.0799,16400.0
2015-02-12 12:00:00,90.85,91.29,90.81,91.22,16000.0,82.0799,82.4774,82.0437,82.4141,16000.0
2015-02-12 12:10:00,91.21,91.64,91.21,91.59,9700.0,82.4051,82.7936,82.4051,82.7484,9700.0
2015-02-12 12:20:00,91.54,91.81,91.46,91.74,10600.0,82.7032,82.9472,82.631,82.8839,10600.0
2015-02-12 12:30:00,91.66,91.66,91.37,91.44,40900.0,82.8117,82.8117,82.5497,82.6129,40900.0
2015-02-12 12:40:00,91.42,91.58,91.27,91.48,17500.0,82.5948,82.7394,82.4593,82.649,17500.0
2015-02-12 12:50:00,91.48,91.59,91.35,91.43,28200.0,82.649,82.7484,82.5316,82.6039,28200.0
2015-02-12 13:00:00,91.45,91.89,91.38,91.72,49600.0,82.6219,83.0195,82.5587,82.8659,49600.0
2015-02-12 13:10:00,91.73,92.24,91.73,92.21,19400.0,82.8749,83.3357,82.8749,83.3086,19400.0
2015-02-12 13:20:00,92.14,92.16,91.93,91.95,11800.0,83.2453,83.2634,83.0556,83.0737,11800.0
2015-02-12 13:30:00,91.96,92.15,91.83,91.92,16500.0,83.0827,83.2544,82.9653,83.0466,16500.0
2015-02-12 13:40:00,91.91,92.22,91.88,92.15,10700.0,83.0375,83.3176,83.0104,83.2544,10700.0
2015-02-12 13:50:00,92.12,92.38,92.08,92.3,10200.0,83.2273,83.4622,83.1911,83.3899,10200.0
2015-02-12 14:00:00,92.25,92.27,92.12,92.2,8600.0,83.3447,83.3628,83.2273,83.2995,8600.0
2015-02-12 14:10:00,92.21,92.37,92.13,92.33,49300.0,83.3086,83.4531,83.2363,83.417,49300.0
2015-02-12 14:20:00,92.36,92.44,92.32,92.38,8100.0,83.4441,83.5164,83.408,83.4622,8100.0
2015-02-12 14:30:00,92.41,92.62,92.32,92.53,88800.0,83.4893,83.679,83.408,83.5977,88800.0
2015-02-12 14:40:00,92.52,92.6,92.43,92.54,18400.0,83.5886,83.6609,83.5073,83.6067,18400.0
2015-02-12 14:50:00,92.54,92.56,92.37,92.38,20700.0,83.6067,83.6248,83.4531,83.4622,20700.0
2015-02-12 15:00:00,92.38,92.47,92.36,92.45,14700.0,83.4622,83.5435,83.4441,83.5254,14700.0
2015-02-12 15:10:00,92.47,92.56,92.47,92.52,17700.0,83.5435,83.6248,83.5435,83.5886,17700.0
2015-02-12 15:20:00,92.55,92.69,92.53,92.69,18700.0,83.6157,83.7422,83.5977,83.7422,18700.0
2015-02-12 15:30:00,92.66,92.87,92.65,92.86,21500.0,83.7151,83.9049,83.7061,83.8958,21500.0
2015-02-12 15:40:00,92.85,92.88,92.59,92.59,66300.0,83.8868,83.9139,83.6519,83.6519,66300.0
2015-02-12 15:50:00,92.59,92.79,92.58,92.75,107100.0,83.6519,83.8326,83.6429,83.7964,107100.0
2015-02-13 09:30:00,91.9,92.4,91.75,91.99,61400.0,83.0285,83.4802,82.893,83.1098,61400.0
2015-02-13 09:40:00,92.18,92.18,91.3,91.34,68100.0,83.2815,83.2815,82.4864,82.5226,68100.0
2015-02-13 09:50:00,91.35,91.36,91.06,91.07,30800.0,82.5316,82.5406,82.2696,82.2786,30800.0
2015-02-13 10:00:00,91.08,91.23,90.94,91.15,23200.0,82.2877,82.4232,82.1612,82.3509,23200.0
2015-02-13 10:10:00,91.12,91.14,90.74,90.98,48700.0,82.3238,82.3419,81.9805,82.1973,48700.0
2015-02-13 10:20:00,90.97,91.44,90.95,91.28,30000.0,82.1883,82.6129,82.1702,82.4683,30000.0
2015-02-13 10:30:00,91.32,91.38,90.83,91.1,29800.0,82.5045,82.5587,82.0618,82.3057,29800.0
2015-02-13 10:40:00,91.14,91.16,90.98,91.11,17500.0,82.3419,82.3599,82.1973,82.3148,17500.0
2015-02-13 10:50:00,91.12,91.35,90.89,91.27,29100.0,82.3238,82.5316,82.116,82.4593,29100.0
2015-02-13 11:00:00,91.27,91.5,91.25,91.44,20800.0,82.4593,82.6671,82.4412,82.6129,20800.0
2015-02-13 11:10:00,91.43,91.69,91.43,91.51,32600.0,82.6039,82.8388,82.6039,82.6761,32600.0
2015-02-13 11:20:00,91.53,91.77,91.43,91.51,24400.0,82.6942,82.911,82.6039,82.6761,24400.0
2015-02-13 11:30:00,91.56,91.66,91.27,91.34,22300.0,82.7213,82.8117,82.4593,82.5226,22300.0
2015-02-13 11:40:00,91.35,91.5,91.35,91.46,14300.0,82.5316,82.6671,82.5316,82.631,14300.0
2015-02-13 11:50:00,91.49,91.81,91.42,91.81,12700.0,82.6581,82.9472,82.5948,82.9472,12700.0
2015-02-13 12:00:00,91.8,91.87,91.75,91.8,9500.0,82.9381,83.0014,82.893,82.9381,9500.0
2015-02-13 12:10:00,91.81,91.88,91.79,91.86,15600.0,82.9472,83.0104,82.9291,82.9924,15600.0
2015-02-13 12:20:00,91.84,91.86,91.77,91.77,10100.0,82.9743,82.9924,82.911,82.911,10100.0
2015-02-13 12:30:00,91.77,91.81,91.68,91.7,11200.0,82.911,82.9472,82.8297,82.8478,11200.0
2015-02-13 12:40:00,91.71,91.76,91.66,91.73,10100.0,82.8568,82.902,82.8117,82.8749,10100.0
2015-02-13 12:50:00,91.74,91.8,91.67,91.7,6600.0,82.8839,82.9381,82.8207,82.8478,6600.0
2015-02-13 13:00:00,91.72,91.78,91.67,91.73,13100.0,82.8659,82.9201,82.8207,82.8749,13100.0
2015-02-13 13:10:00,91.75,91.9,91.75,91.9,12300.0,82.893,83.0285,82.893,83.0285,12300.0
2015-02-13 13:20:00,91.93,92.09,91.9,92.09,16000.0,83.0556,83.2002,83.0285,83.2002,16000.0
2015-02-13 13:30:00,92.1,92.14,92.04,92.14,14800.0,83.2092,83.2453,83.155,83.2453,14800.0
2015-02-13 13:40:00,92.14,92.23,91.9,91.93,18500.0,83.2453,83.3266,83.0285,83.0556,18500.0
2015-02-13 13:50:00,91.94,92.0,91.87,91.9,17500.0,83.0646,83.1188,83.0014,83.0285,17500.0
2015-02-13 14:00:00,91.89,91.98,91.82,91.92,15600.0,83.0195,83.1008,82.9562,83.0466,15600.0
2015-02-13 14:10:00,91.94,92.05,91.9,92.04,17300.0,83.0646,83.164,83.0285,83.155,17300.0
2015-02-13 14:20:00,92.06,92.45,92.06,92.37,16200.0,83.173,83.5254,83.173,83.4531,16200.0
2015-02-13 14:30:00,92.33,92.35,91.99,92.09,17800.0,83.417,83.4351,83.1098,83.2002,17800.0
2015-02-13 14:40:00,92.09,92.14,92.02,92.14,19900.0,83.2002,83.2453,83.1369,83.2453,19900.0
2015-02-13 14:50:00,92.13,92.17,92.07,92.14,25500.0,83.2363,83.2724,83.1821,83.2453,25500.0
2015-02-13 15:00:00,92.15,92.33,92.08,92.24,17500.0,83.2544,83.417,83.1911,83.3357,17500.0
2015-02-13 15:10:00,92.25,92.39,92.25,92.34,19900.0,83.3447,83.4712,83.3447,83.426,19900.0
2015-02-13 15:20:00,92.33,92.62,92.27,92.59,27100.0,83.417,83.679,83.3628,83.6519,27100.0
2015-02-13 15:30:00,92.58,92.59,92.27,92.4,23500.0,83.6429,83.6519,83.3628,83.4802,23500.0
2015-02-13 15:40:00,92.4,92.41,92.27,92.41,42400.0,83.4802,83.4893,83.3628,83.4893,42400.0
2015-02-13 15:50:00,92.42,92.64,92.42,92.57,76500.0,83.4983,83.6971,83.4983,83.6338,76500.0
2015-02-17 09:30:00,92.1,92.46,91.79,91.99,32700.0,83.2092,83.5344,82.9291,83.1098,32700.0
2015-02-17 09:40:00,91.94,92.25,91.91,92.18,14100.0,83.0646,83.3447,83.0375,83.2815,14100.0
2015-02-17 09:50:00,92.15,92.5,92.12,92.5,17700.0,83.2544,83.5706,83.2273,83.5706,17700.0
2015-02-17 10:00:00,92.5,92.78,92.5,92.74,14800.0,83.5706,83.8235,83.5706,83.7874,14800.0
2015-02-17 10:10:00,92.74,92.89,92.66,92.89,11000.0,83.7874,83.9229,83.7151,83.9229,11000.0
2015-02-17 10:20:00,92.89,93.12,92.86,93.12,12400.0,83.9229,84.1307,83.8958,84.1307,12400.0
2015-02-17 10:30:00,93.12,93.13,92.92,92.99,8600.0,84.1307,84.1398,83.95,84.0133,8600.0
2015-02-17 10:40:00,93.01,93.16,93.0,93.1,11600.0,84.0313,84.1669,84.0223,84.1127,11600.0
2015-02-17 10:50:00,93.07,93.07,92.74,92.78,6500.0,84.0855,84.0855,83.7874,83.8235,6500.0
2015-02-17 11:00:00,92.76,92.93,92.76,92.93,17800.0,83.8055,83.9591,83.8055,83.9591,17800.0
2015-02-17 11:10:00,92.98,93.04,92.94,92.96,5900.0,84.0042,84.0584,83.9681,83.9862,5900.0
2015-02-17 11:20:00,92.98,93.26,92.98,93.25,31000.0,84.0042,84.2572,84.0042,84.2482,31000.0
2015-02-17 11:30:00,93.26,93.34,93.18,93.21,14600.0,84.2572,84.3295,84.1849,84.212,14600.0
2015-02-17 11:40:00,93.22,93.22,93.07,93.07,10500.0,84.2211,84.2211,84.0855,84.0855,10500.0
2015-02-17 11:50:00,93.06,93.21,93.06,93.17,8000.0,84.0765,84.212,84.0765,84.1759,8000.0
2015-02-17 12:00:00,93.17,93.17,93.08,93.08,8200.0,84.1759,84.1759,84.0946,84.0946,8200.0
2015-02-17 12:10:00,93.04,93.13,93.02,93.11,6400.0,84.0584,84.1398,84.0404,84.1217,6400.0
2015-02-17 12:20:00,93.11,93.19,93.05,93.19,4500.0,84.1217,84.194,84.0675,84.194,4500.0
2015-02-17 12:30:00,93.18,93.25,93.16,93.16,5100.0,84.1849,84.2482,84.1669,84.1669,5100.0
2015-02-17 12:40:00,93.16,93.18,93.08,93.17,11500.0,84.1669,84.1849,84.0946,84.1759,11500.0
2015-02-17 12:50:00,93.17,93.18,93.06,93.06,4400.0,84.1759,84.1849,84.0765,84.0765,4400.0
2015-02-17 13:00:00,93.06,93.13,93.04,93.09,9300.0,84.0765,84.1398,84.0584,84.1036,9300.0
2015-02-17 13:10:00,93.06,93.08,93.01,93.06,8100.0,84.0765,84.0946,84.0313,84.0765,8100.0
2015-02-17 13:20:00,93.04,93.09,93.02,93.07,5800.0,84.0584,84.1036,84.0404,84.0855,5800.0
2015-02-17 13:30:00,93.06,93.07,93.01,93.06,6400.0,84.0765,84.0855,84.0313,84.0765,6400.0
2015-02-17 13:40:00,93.06,93.07,93.03,93.03,5400.0,84.0765,84.0855,84.0494,84.0494,5400.0
2015-02-17 13:50:00,93.03,93.04,92.87,92.91,10300.0,84.0494,84.0584,83.9049,83.941,10300.0
2015-02-17 14:00:00,92.91,93.0,92.89,92.96,11500.0,83.941,84.0223,83.9229,83.9862,11500.0
2015-02-17 14:10:00,92.98,93.0,92.91,93.0,9900.0,84.0042,84.0223,83.941,84.0223,9900.0
2015-02-17 14:20:00,92.98,93.02,92.82,92.84,14800.0,84.0042,84.0404,83.8597,83.8778,14800.0
2015-02-17 14:30:00,92.84,92.9,92.81,92.86,18600.0,83.8778,83.932,83.8506,83.8958,18600.0
2015-02-17 14:40:00,92.87,92.95,92.86,92.93,10200.0,83.9049,83.9771,83.8958,83.9591,10200.0
2015-02-17 14:50:00,92.93,92.93,92.65,92.67,12100.0,83.9591,83.9591,83.7061,83.7242,12100.0
2015-02-17 15:00:00,92.68,92.77,92.68,92.74,15400.0,83.7332,83.8145,83.7332,83.7874,15400.0
2015-02-17 15:10:00,92.78,92.79,92.67,92.7,19400.0,83.8235,83.8326,83.7242,83.7513,19400.0
2015-02-17 15:20:00,92.7,92.75,92.62,92.62,47300.0,83.7513,83.7964,83.679,83.679,47300.0
2015-02-17 15:30:00,92.62,92.66,92.56,92.6,40400.0,83.679,83.7151,83.6248,83.6609,40400.0
2015-02-17 15:40:00,92.61,92.62,92.46,92.48,48000.0,83.67,83.679,83.5344,83.5525,48000.0
2015-02-17 15:50:00,92.49,92.55,92.36,92.52,190800.0,83.5615,83.6157,83.4441,83.5886,190800.0
2015-02-18 09:30:00,92.48,92.84,92.48,92.8,16400.0,83.5525,83.8778,83.5525,83.8416,16400.0
2015-02-18 09:40:00,92.72,92.91,92.53,92.87,12700.0,83.7693,83.941,83.5977,83.9049,12700.0
2015-02-18 09:50:00,92.84,92.9,92.73,92.75,20400.0,83.8778,83.932,83.7784,83.7964,20400.0
2015-02-18 10:00:00,92.77,92.77,92.53,92.63,18100.0,83.8145,83.8145,83.5977,83.688,18100.0
2015-02-18 10:10:00,92.63,92.65,92.49,92.58,16000.0,83.688,83.7061,83.5615,83.6429,16000.0
2015-02-18 10:20:00,92.57,92.65,92.54,92.6,11600.0,83.6338,83.7061,83.6067,83.6609,11600.0
2015-02-18 10:30:00,92.6,92.82,92.58,92.8,19600.0,83.6609,83.8597,83.6429,83.8416,19600.0
2015-02-18 10:40:00,92.81,92.85,92.72,92.79,16200.0,83.8506,83.8868,83.7693,83.8326,16200.0
2015-02-18 10:50:00,92.83,92.85,92.72,92.73,8700.0,83.8687,83.8868,83.7693,83.7784,8700.0
2015-02-18 11:00:00,92.73,92.85,92.72,92.79,13900.0,83.7784,83.8868,83.7693,83.8326,13900.0
2015-02-18 11:10:00,92.8,92.87,92.8,92.8,14800.0,83.8416,83.9049,83.8416,83.8416,14800.0
2015-02-18 11:20:00,92.81,92.81,92.57,92.67,38900.0,83.8506,83.8506,83.6338,83.7242,38900.0
2015-02-18 11:30:00,92.68,92.76,92.59,92.71,26600.0,83.7332,83.8055,83.6519,83.7603,26600.0
2015-02-18 11:40:00,92.71,92.74,92.61,92.66,12000.0,83.7603,83.7874,83.67,83.7151,12000.0
2015-02-18 11:50:00,92.67,92.72,92.62,92.65,9700.0,83.7242,83.7693,83.679,83.7061,9700.0
2015-02-18 12:00:00,92.65,92.71,92.61,92.61,10100.0,83.7061,83.7603,83.67,83.67,10100.0
2015-02-18 12:10:00,92.61,92.68,92.6,92.63,10000.0,83.67,83.7332,83.6609,83.688,10000.0
2015-02-18 12:20:00,92.65,92.69,92.61,92.66,7900.0,83.7061,83.7422,83.67,83.7151,7900.0
2015-02-18 12:30:00,92.66,92.72,92.58,92.6,13500.0,83.7151,83.7693,83.6429,83.6609,13500.0
2015-02-18 12:40:00,92.62,92.65,92.54,92.54,8300.0,83.679,83.7061,83.6067,83.6067,8300.0
2015-02-18 12:50:00,92.56,92.57,92.47,92.47,6900.0,83.6248,83.6338,83.5435,83.5435,6900.0
2015-02-18 13:00:00,92.5,92.67,92.5,92.67,10600.0,83.5706,83.7242,83.5706,83.7242,10600.0
2015-02-18 13:10:00,92.68,92.75,92.68,92.69,11300.0,83.7332,83.7964,83.7332,83.7422,11300.0
2015-02-18 13:20:00,92.69,92.69,92.54,92.56,6400.0,83.7422,83.7422,83.6067,83.6248,6400.0
2015-02-18 13:30:00,92.6,92.71,92.6,92.68,13500.0,83.6609,83.7603,83.6609,83.7332,13500.0
2015-02-18 13:40:00,92.72,92.74,92.69,92.7,9800.0,83.7693,83.7874,83.7422,83.7513,9800.0
2015-02-18 13:50:00,92.7,92.75,92.67,92.67,6900.0,83.7513,83.7964,83.7242,83.7242,6900.0
2015-02-18 14:00:00,92.71,92.84,92.7,92.76,20300.0,83.7603,83.8778,83.7513,83.8055,20300.0
2015-02-18 14:10:00,92.73,92.78,92.69,92.72,16300.0,83.7784,83.8235,83.7422,83.7693,16300.0
2015-02-18 14:20:00,92.75,92.79,92.67,92.68,14200.0,83.7964,83.8326,83.7242,83.7332,14200.0
2015-02-18 14:30:00,92.69,92.79,92.69,92.77,6200.0,83.7422,83.8326,83.7422,83.8145,6200.0
2015-02-18 14:40:00,92.77,92.97,92.77,92.89,15200.0,83.8145,83.9952,83.8145,83.9229,15200.0
2015-02-18 14:50:00,92.88,92.89,92.81,92.87,9800.0,83.9139,83.9229,83.8506,83.9049,9800.0
2015-02-18 15:00:00,92.87,92.95,92.87,92.92,15700.0,83.9049,83.9771,83.9049,83.95,15700.0
2015-02-18 15:10:00,92.93,92.96,92.9,92.95,14100.0,83.9591,83.9862,83.932,83.9771,14100.0
2015-02-18 15:20:00,92.97,93.05,92.96,93.04,16500.0,83.9952,84.0675,83.9862,84.0584,16500.0
2015-02-18 15:30:00,93.04,93.11,92.99,93.07,35200.0,84.0584,84.1217,84.0133,84.0855,35200.0
2015-02-18 15:40:00,93.07,93.1,92.97,93.02,34100.0,84.0855,84.1127,83.9952,84.0404,34100.0
2015-02-18 15:50:00,93.02,93.07,92.93,93.01,80400.0,84.0404,84.0855,83.9591,84.0313,80400.0
2015-02-19 09:30:00,92.7,93.1,92.7,93.09,14400.0,83.7513,84.1127,83.7513,84.1036,14400.0
2015-02-19 09:40:00,93.07,93.33,93.06,93.25,14100.0,84.0855,84.3205,84.0765,84.2482,14100.0
2015-02-19 09:50:00,93.26,93.42,93.19,93.42,6800.0,84.2572,84.4018,84.194,84.4018,6800.0
2015-02-19 10:00:00,93.39,93.51,93.3,93.39,22500.0,84.3747,84.4831,84.2933,84.3747,22500.0
2015-02-19 10:10:00,93.41,93.52,93.32,93.48,13300.0,84.3927,84.4921,84.3114,84.456,13300.0
2015-02-19 10:20:00,93.48,93.51,93.22,93.28,25600.0,84.456,84.4831,84.2211,84.2753,25600.0
2015-02-19 10:30:00,93.24,93.27,93.03,93.05,13800.0,84.2391,84.2662,84.0494,84.0675,13800.0
2015-02-19 10:40:00,93.03,93.17,93.03,93.14,14100.0,84.0494,84.1759,84.0494,84.1488,14100.0
2015-02-19 10:50:00,93.14,93.15,93.06,93.06,11000.0,84.1488,84.1578,84.0765,84.0765,11000.0
2015-02-19 11:00:00,93.06,93.06,92.93,92.93,14200.0,84.0765,84.0765,83.9591,83.9591,14200.0
2015-02-19 11:10:00,92.94,93.03,92.94,93.0,25100.0,83.9681,84.0494,83.9681,84.0223,25100.0
2015-02-19 11:20:00,93.0,93.05,92.97,93.04,28100.0,84.0223,84.0675,83.9952,84.0584,28100.0
2015-02-19 11:30:00,93.04,93.09,92.99,93.02,18700.0,84.0584,84.1036,84.0133,84.0404,18700.0
2015-02-19 11:40:00,93.02,93.04,92.94,92.94,8300.0,84.0404,84.0584,83.9681,83.9681,8300.0
2015-02-19 11:50:00,92.94,93.04,92.88,93.02,8500.0,83.9681,84.0584,83.9139,84.0404,8500.0
2015-02-19 12:00:00,93.02,93.05,92.96,93.04,12700.0,84.0404,84.0675,83.9862,84.0584,12700.0
2015-02-19 12:10:00,93.04,93.05,92.97,93.05,13600.0,84.0584,84.0675,83.9952,84.0675,13600.0
2015-02-19 12:20:00,93.05,93.07,92.97,93.0,18800.0,84.0675,84.0855,83.9952,84.0223,18800.0
2015-02-19 12:30:00,93.0,93.04,92.8,92.89,8100.0,84.0223,84.0584,83.8416,83.9229,8100.0
2015-02-19 12:40:00,92.92,93.02,92.81,92.86,9000.0,83.95,84.0404,83.8506,83.8958,9000.0
2015-02-19 12:50:00,92.86,92.96,92.86,92.92,5700.0,83.8958,83.9862,83.8958,83.95,5700.0
2015-02-19 13:00:00,92.91,92.99,92.86,92.98,16600.0,83.941,84.0133,83.8958,84.0042,16600.0
2015-02-19 13:10:00,92.97,92.98,92.93,92.96,15600.0,83.9952,84.0042,83.9591,83.9862,15600.0
2015-02-19 13:20:00,92.98,93.0,92.92,92.96,9200.0,84.0042,84.0223,83.95,83.9862,9200.0
2015-02-19 13:30:00,92.96,93.0,92.93,92.98,10300.0,83.9862,84.0223,83.9591,84.0042,10300.0
2015-02-19 13:40:00,92.97,93.01,92.91,92.91,16300.0,83.9952,84.0313,83.941,83.941,16300.0
2015-02-19 13:50:00,92.91,93.01,92.9,92.9,22700.0,83.941,84.0313,83.932,83.932,22700.0
2015-02-19 14:00:00,92.9,92.95,92.88,92.92,11700.0,83.932,83.9771,83.9139,83.95,11700.0
2015-02-19 14:10:00,92.92,92.94,92.88,92.91,16500.0,83.95,83.9681,83.9139,83.941,16500.0
2015-02-19 14:20:00,92.91,92.92,92.87,92.91,13500.0,83.941,83.95,83.9049,83.941,13500.0
2015-02-19 14:30:00,92.91,92.92,92.81,92.81,12100.0,83.941,83.95,83.8506,83.8506,12100.0
2015-02-19 14:40:00,92.83,92.91,92.82,92.9,7900.0,83.8687,83.941,83.8597,83.932,7900.0
2015-02-19 14:50:00,92.9,92.91,92.86,92.9,15700.0,83.932,83.941,83.8958,83.932,15700.0
2015-02-19 15:00:00,92.9,92.92,92.88,92.88,17600.0,83.932,83.95,83.9139,83.9139,17600.0
2015-02-19 15:10:00,92.89,92.93,92.89,92.91,23000.0,83.9229,83.9591,83.9229,83.941,23000.0
2015-02-19 15:20:00,92.91,92.92,92.87,92.9,25700.0,83.941,83.95,83.9049,83.932,25700.0
2015-02-19 15:30:00,92.91,92.92,92.86,92.89,31400.0,83.941,83.95,83.8958,83.9229,31400.0
2015-02-19 15:40:00,92.9,92.92,92.85,92.88,37900.0,83.932,83.95,83.8868,83.9139,37900.0
2015-02-19 15:50:00,92.87,92.99,92.85,92.97,57600.0,83.9049,84.0133,83.8868,83.9952,57600.0
2015-02-20 09:30:00,92.86,93.13,92.81,92.85,37800.0,83.8958,84.1398,83.8506,83.8868,37800.0
2015-02-20 09:40:00,92.89,92.93,92.6,92.63,5700.0,83.9229,83.9591,83.6609,83.688,5700.0
2015-02-20 09:50:00,92.61,92.75,92.46,92.46,6900.0,83.67,83.7964,83.5344,83.5344,6900.0
2015-02-20 10:00:00,92.47,92.65,92.45,92.59,6800.0,83.5435,83.7061,83.5254,83.6519,6800.0
2015-02-20 10:10:00,92.63,92.63,92.42,92.55,8400.0,83.688,83.688,83.4983,83.6157,8400.0
2015-02-20 10:20:00,92.55,92.68,92.46,92.6,7700.0,83.6157,83.7332,83.5344,83.6609,7700.0
2015-02-20 10:30:00,92.59,92.87,92.56,92.87,7100.0,83.6519,83.9049,83.6248,83.9049,7100.0
2015-02-20 10:40:00,92.93,92.99,92.9,92.95,8200.0,83.9591,84.0133,83.932,83.9771,8200.0
2015-02-20 10:50:00,92.92,93.05,92.91,92.97,11600.0,83.95,84.0675,83.941,83.9952,11600.0
2015-02-20 11:00:00,92.96,93.07,92.92,92.92,21600.0,83.9862,84.0855,83.95,83.95,21600.0
2015-02-20 11:10:00,92.92,93.01,92.91,92.93,13600.0,83.95,84.0313,83.941,83.9591,13600.0
2015-02-20 11:20:00,92.92,92.96,92.84,92.95,13100.0,83.95,83.9862,83.8778,83.9771,13100.0
2015-02-20 11:30:00,92.94,92.98,92.88,92.93,20400.0,83.9681,84.0042,83.9139,83.9591,20400.0
2015-02-20 11:40:00,92.92,92.99,92.85,92.95,29800.0,83.95,84.0133,83.8868,83.9771,29800.0
2015-02-20 11:50:00,92.98,92.99,92.89,92.98,38600.0,84.0042,84.0133,83.9229,84.0042,38600.0
2015-02-20 12:00:00,92.99,93.19,92.98,93.19,12800.0,84.0133,84.194,84.0042,84.194,12800.0
2015-02-20 12:10:00,93.19,93.33,93.19,93.3,10800.0,84.194,84.3205,84.194,84.2933,10800.0
2015-02-20 12:20:00,93.3,93.45,93.28,93.45,8800.0,84.2933,84.4289,84.2753,84.4289,8800.0
2015-02-20 12:30:00,93.43,93.59,93.36,93.48,13600.0,84.4108,84.5554,84.3476,84.456,13600.0
2015-02-20 12:40:00,93.48,93.57,93.43,93.54,10500.0,84.456,84.5373,84.4108,84.5102,10500.0
2015-02-20 12:50:00,93.54,93.69,93.53,93.69,10000.0,84.5102,84.6457,84.5011,84.6457,10000.0
2015-02-20 13:00:00,93.69,93.79,93.65,93.77,9400.0,84.6457,84.736,84.6096,84.718,9400.0
2015-02-20 13:10:00,93.78,93.89,93.78,93.88,8100.0,84.727,84.8264,84.727,84.8174,8100.0
2015-02-20 13:20:00,93.9,93.96,93.9,93.94,8000.0,84.8354,84.8896,84.8354,84.8716,8000.0
2015-02-20 13:30:00,93.95,94.17,93.95,94.17,12200.0,84.8806,85.0794,84.8806,85.0794,12200.0
2015-02-20 13:40:00,94.17,94.17,94.09,94.09,5000.0,85.0794,85.0794,85.0071,85.0071,5000.0
2015-02-20 13:50:00,94.11,94.2,94.1,94.17,11300.0,85.0252,85.1065,85.0161,85.0794,11300.0
2015-02-20 14:00:00,94.15,94.22,94.09,94.1,22500.0,85.0613,85.1245,85.0071,85.0161,22500.0
2015-02-20 14:10:00,94.1,94.14,93.9,93.94,17400.0,85.0161,85.0523,84.8354,84.8716,17400.0
2015-02-20 14:20:00,93.96,94.06,93.89,94.02,18600.0,84.8896,84.98,84.8264,84.9438,18600.0
2015-02-20 14:30:00,94.0,94.13,93.98,94.13,5100.0,84.9258,85.0432,84.9077,85.0432,5100.0
2015-02-20 14:40:00,94.1,94.12,94.03,94.12,7500.0,85.0161,85.0342,84.9529,85.0342,7500.0
2015-02-20 14:50:00,94.14,94.18,94.0,94.08,24000.0,85.0523,85.0884,84.9258,84.9981,24000.0
2015-02-20 15:00:00,94.08,94.32,94.08,94.32,11900.0,84.9981,85.2149,84.9981,85.2149,11900.0
2015-02-20 15:10:00,94.32,94.35,94.07,94.11,20700.0,85.2149,85.242,84.989,85.0252,20700.0
2015-02-20 15:20:00,94.12,94.14,94.03,94.11,19500.0,85.0342,85.0523,84.9529,85.0252,19500.0
2015-02-20 15:30:00,94.11,94.12,93.99,93.99,41500.0,85.0252,85.0342,84.9167,84.9167,41500.0
2015-02-20 15:40:00,94.0,94.04,93.72,93.76,69900.0,84.9258,84.9619,84.6728,84.7089,69900.0
2015-02-20 15:50:00,93.76,93.83,93.59,93.62,149800.0,84.7089,84.7722,84.5554,84.5825,149800.0
2015-02-23 09:30:00,93.7,94.11,93.7,93.76,12800.0,84.6547,85.0252,84.6547,84.7089,12800.0
2015-02-23 09:40:00,93.86,93.99,93.73,93.73,8600.0,84.7993,84.9167,84.6818,84.6818,8600.0
2015-02-23 09:50:00,93.73,93.73,93.53,93.53,11500.0,84.6818,84.6818,84.5011,84.5011,11500.0
2015-02-23 10:00:00,93.57,93.62,93.26,93.33,17500.0,84.5373,84.5825,84.2572,84.3205,17500.0
2015-02-23 10:10:00,93.32,93.38,93.11,93.15,14300.0,84.3114,84.3656,84.1217,84.1578,14300.0
2015-02-23 10:20:00,93.15,93.25,93.07,93.07,18200.0,84.1578,84.2482,84.0855,84.0855,18200.0
2015-02-23 10:30:00,93.11,93.16,93.06,93.11,10500.0,84.1217,84.1669,84.0765,84.1217,10500.0
2015-02-23 10:40:00,93.12,93.15,92.97,92.99,15200.0,84.1307,84.1578,83.9952,84.0133,15200.0
2015-02-23 10:50:00,93.02,93.17,92.84,93.14,24000.0,84.0404,84.1759,83.8778,84.1488,24000.0
2015-02-23 11:00:00,93.14,93.19,93.09,93.11,8600.0,84.1488,84.194,84.1036,84.1217,8600.0
2015-02-23 11:10:00,93.13,93.19,93.12,93.19,7300.0,84.1398,84.194,84.1307,84.194,7300.0
2015-02-23 11:20:00,93.19,93.29,93.15,93.17,11000.0,84.194,84.2843,84.1578,84.1759,11000.0
2015-02-23 11:30:00,93.17,93.29,93.16,93.26,6200.0,84.1759,84.2843,84.1669,84.2572,6200.0
2015-02-23 11:40:00,93.27,93.32,93.19,93.19,14200.0,84.2662,84.3114,84.194,84.194,14200.0
2015-02-23 11:50:00,93.21,93.32,93.19,93.2,17600.0,84.212,84.3114,84.194,84.203,17600.0
2015-02-23 12:00:00,93.2,93.21,93.08,93.13,15600.0,84.203,84.212,84.0946,84.1398,15600.0
2015-02-23 12:10:00,93.14,93.18,93.12,93.16,7800.0,84.1488,84.1849,84.1307,84.1669,7800.0
2015-02-23 12:20:00,93.17,93.24,93.13,93.24,10100.0,84.1759,84.2391,84.1398,84.2391,10100.0
2015-02-23 12:30:00,93.22,93.25,93.14,93.16,22700.0,84.2211,84.2482,84.1488,84.1669,22700.0
2015-02-23 12:40:00,93.17,93.28,93.17,93.24,5200.0,84.1759,84.2753,84.1759,84.2391,5200.0
2015-02-23 12:50:00,93.23,93.26,93.15,93.16,7800.0,84.2301,84.2572,84.1578,84.1669,7800.0
2015-02-23 13:00:00,93.15,93.15,93.07,93.11,4800.0,84.1578,84.1578,84.0855,84.1217,4800.0
2015-02-23 13:10:00,93.11,93.27,93.1,93.25,11400.0,84.1217,84.2662,84.1127,84.2482,11400.0
2015-02-23 13:20:00,93.26,93.26,92.98,93.0,22000.0,84.2572,84.2572,84.0042,84.0223,22000.0
2015-02-23 13:30:00,93.0,93.02,92.89,92.96,11800.0,84.0223,84.0404,83.9229,83.9862,11800.0
2015-02-23 13:40:00,92.99,93.0,92.91,92.94,8900.0,84.0133,84.0223,83.941,83.9681,8900.0
2015-02-23 13:50:00,92.93,93.0,92.69,92.76,44400.0,83.9591,84.0223,83.7422,83.8055,44400.0
2015-02-23 14:00:00,92.76,92.82,92.76,92.76,16700.0,83.8055,83.8597,83.8055,83.8055,16700.0
2015-02-23 14:10:00,92.78,92.83,92.68,92.76,23800.0,83.8235,83.8687,83.7332,83.8055,23800.0
2015-02-23 14:20:00,92.76,92.92,92.76,92.91,9400.0,83.8055,83.95,83.8055,83.941,9400.0
2015-02-23 14:30:00,92.89,93.0,92.89,92.99,14000.0,83.9229,84.0223,83.9229,84.0133,14000.0
2015-02-23 14:40:00,92.99,93.01,92.9,93.01,8600.0,84.0133,84.0313,83.932,84.0313,8600.0
2015-02-23 14:50:00,93.0,93.01,92.93,92.98,11700.0,84.0223,84.0313,83.9591,84.0042,11700.0
2015-02-23 15:00:00,92.98,93.13,92.98,93.08,14700.0,84.0042,84.1398,84.0042,84.0946,14700.0
2015-02-23 15:10:00,93.09,93.15,93.08,93.13,11000.0,84.1036,84.1578,84.0946,84.1398,11000.0
2015-02-23 15:20:00,93.13,93.2,93.13,93.17,13300.0,84.1398,84.203,84.1398,84.1759,13300.0
2015-02-23 15:30:00,93.18,93.22,93.15,93.21,15500.0,84.1849,84.2211,84.1578,84.212,15500.0
2015-02-23 15:40:00,93.2,93.31,93.2,93.31,26400.0,84.203,84.3024,84.203,84.3024,26400.0
2015-02-23 15:50:00,93.29,93.36,93.27,93.33,39900.0,84.2843,84.3476,84.2662,84.3205,39900.0
2015-02-24 09:30:00,93.19,93.44,93.1,93.21,7500.0,84.194,84.4198,84.1127,84.212,7500.0
2015-02-24 09:40:00,93.32,93.42,93.17,93.25,5300.0,84.3114,84.4018,84.1759,84.2482,5300.0
2015-02-24 09:50:00,93.25,93.25,93.09,93.18,7000.0,84.2482,84.2482,84.1036,84.1849,7000.0
2015-02-24 10:00:00,93.2,93.25,93.11,93.2,9800.0,84.203,84.2482,84.1217,84.203,9800.0
2015-02-24 10:10:00,93.23,93.25,93.01,93.01,14500.0,84.2301,84.2482,84.0313,84.0313,14500.0
2015-02-24 10:20:00,93.0,93.25,93.0,93.13,37800.0,84.0223,84.2482,84.0223,84.1398,37800.0
2015-02-24 10:30:00,93.15,93.2,93.13,93.13,11700.0,84.1578,84.203,84.1398,84.1398,11700.0
2015-02-24 10:40:00,93.13,93.15,93.0,93.02,16900.0,84.1398,84.1578,84.0223,84.0404,16900.0
2015-02-24 10:50:00,93.07,93.12,93.04,93.11,16800.0,84.0855,84.1307,84.0584,84.1217,16800.0
2015-02-24 11:00:00,93.13,93.21,92.99,93.03,45400.0,84.1398,84.212,84.0133,84.0494,45400.0
2015-02-24 11:10:00,93.08,93.18,93.04,93.15,41100.0,84.0946,84.1849,84.0584,84.1578,41100.0
2015-02-24 11:20:00,93.15,93.16,93.05,93.07,15000.0,84.1578,84.1669,84.0675,84.0855,15000.0
2015-02-24 11:30:00,93.11,93.17,93.09,93.14,40400.0,84.1217,84.1759,84.1036,84.1488,40400.0
2015-02-24 11:40:00,93.13,93.19,93.12,93.14,18900.0,84.1398,84.194,84.1307,84.1488,18900.0
2015-02-24 11:50:00,93.13,93.18,93.1,93.17,12900.0,84.1398,84.1849,84.1127,84.1759,12900.0
2015-02-24 12:00:00,93.13,93.17,93.09,93.12,8500.0,84.1398,84.1759,84.1036,84.1307,8500.0
2015-02-24 12:10:00,93.12,93.16,93.09,93.11,6500.0,84.1307,84.1669,84.1036,84.1217,6500.0
2015-02-24 12:20:00,93.13,93.15,93.09,93.11,7300.0,84.1398,84.1578,84.1036,84.1217,7300.0
2015-02-24 12:30:00,93.11,93.11,92.95,93.08,6600.0,84.1217,84.1217,83.9771,84.0946,6600.0
2015-02-24 12:40:00,93.12,93.16,93.1,93.12,6800.0,84.1307,84.1669,84.1127,84.1307,6800.0
2015-02-24 12:50:00,93.13,93.17,93.09,93.13,6000.0,84.1398,84.1759,84.1036,84.1398,6000.0
2015-02-24 13:00:00,93.13,93.15,93.1,93.11,7500.0,84.1398,84.1578,84.1127,84.1217,7500.0
2015-02-24 13:10:00,93.1,93.11,93.03,93.03,18200.0,84.1127,84.1217,84.0494,84.0494,18200.0
2015-02-24 13:20:00,93.05,93.11,93.03,93.03,7300.0,84.0675,84.1217,84.0494,84.0494,7300.0
2015-02-24 13:30:00,93.08,93.1,93.03,93.07,8200.0,84.0946,84.1127,84.0494,84.0855,8200.0
2015-02-24 13:40:00,93.07,93.15,93.05,93.13,6300.0,84.0855,84.1578,84.0675,84.1398,6300.0
2015-02-24 13:50:00,93.1,93.17,93.09,93.13,7500.0,84.1127,84.1759,84.1036,84.1398,7500.0
2015-02-24 14:00:00,93.11,93.17,93.11,93.15,13100.0,84.1217,84.1759,84.1217,84.1578,13100.0
2015-02-24 14:10:00,93.15,93.17,93.13,93.14,8300.0,84.1578,84.1759,84.1398,84.1488,8300.0
2015-02-24 14:20:00,93.14,93.17,93.12,93.12,8200.0,84.1488,84.1759,84.1307,84.1307,8200.0
2015-02-24 14:30:00,93.14,93.16,93.13,93.15,7900.0,84.1488,84.1669,84.1398,84.1578,7900.0
2015-02-24 14:40:00,93.15,93.15,93.05,93.05,15000.0,84.1578,84.1578,84.0675,84.0675,15000.0
2015-02-24 14:50:00,93.05,93.12,93.04,93.09,11100.0,84.0675,84.1307,84.0584,84.1036,11100.0
2015-02-24 15:00:00,93.1,93.12,93.07,93.1,10000.0,84.1127,84.1307,84.0855,84.1127,10000.0
2015-02-24 15:10:00,93.1,93.12,93.04,93.12,11500.0,84.1127,84.1307,84.0584,84.1307,11500.0
2015-02-24 15:20:00,93.09,93.12,93.03,93.12,19800.0,84.1036,84.1307,84.0494,84.1307,19800.0
2015-02-24 15:30:00,93.12,93.14,93.07,93.09,23900.0,84.1307,84.1488,84.0855,84.1036,23900.0
2015-02-24 15:40:00,93.08,93.11,92.98,92.98,41900.0,84.0946,84.1217,84.0042,84.0042,41900.0
2015-02-24 15:50:00,92.98,93.08,92.97,93.04,46300.0,84.0042,84.0946,83.9952,84.0584,46300.0
2015-02-25 09:30:00,92.98,93.11,92.54,92.96,10400.0,84.0042,84.1217,83.6067,83.9862,10400.0
2015-02-25 09:40:00,93.0,93.25,92.95,93.01,19100.0,84.0223,84.2482,83.9771,84.0313,19100.0
2015-02-25 09:50:00,92.98,93.07,92.91,92.96,25000.0,84.0042,84.0855,83.941,83.9862,25000.0
2015-02-25 10:00:00,92.98,93.05,92.93,93.03,20400.0,84.0042,84.0675,83.9591,84.0494,20400.0
2015-02-25 10:10:00,93.05,93.1,93.03,93.03,20200.0,84.0675,84.1127,84.0494,84.0494,20200.0
2015-02-25 10:20:00,93.05,93.1,93.0,93.04,19000.0,84.0675,84.1127,84.0223,84.0584,19000.0
2015-02-25 10:30:00,93.05,93.1,92.99,92.99,12400.0,84.0675,84.1127,84.0133,84.0133,12400.0
2015-02-25 10:40:00,93.03,93.09,93.0,93.06,15400.0,84.0494,84.1036,84.0223,84.0765,15400.0
2015-02-25 10:50:00,93.06,93.13,93.04,93.09,19200.0,84.0765,84.1398,84.0584,84.1036,19200.0
2015-02-25 11:00:00,93.09,93.19,93.05,93.05,19900.0,84.1036,84.194,84.0675,84.0675,19900.0
2015-02-25 11:10:00,93.07,93.17,93.05,93.17,8600.0,84.0855,84.1759,84.0675,84.1759,8600.0
2015-02-25 11:20:00,93.17,93.19,93.08,93.11,12500.0,84.1759,84.194,84.0946,84.1217,12500.0
2015-02-25 11:30:00,93.11,93.15,93.08,93.09,13400.0,84.1217,84.1578,84.0946,84.1036,13400.0
2015-02-25 11:40:00,93.1,93.19,93.1,93.13,21400.0,84.1127,84.194,84.1127,84.1398,21400.0
2015-02-25 11:50:00,93.15,93.18,93.13,93.17,10600.0,84.1578,84.1849,84.1398,84.1759,10600.0
2015-02-25 12:00:00,93.15,93.18,93.1,93.17,13300.0,84.1578,84.1849,84.1127,84.1759,13300.0
2015-02-25 12:10:00,93.15,93.17,93.13,93.14,4700.0,84.1578,84.1759,84.1398,84.1488,4700.0
2015-02-25 12:20:00,93.15,93.17,93.12,93.13,12700.0,84.1578,84.1759,84.1307,84.1398,12700.0
2015-02-25 12:30:00,93.13,93.2,93.13,93.2,5700.0,84.1398,84.203,84.1398,84.203,5700.0
2015-02-25 12:40:00,93.19,93.25,93.15,93.18,14500.0,84.194,84.2482,84.1578,84.1849,14500.0
2015-02-25 12:50:00,93.18,93.19,93.12,93.16,7600.0,84.1849,84.194,84.1307,84.1669,7600.0
2015-02-25 13:00:00,93.16,93.19,93.12,93.19,19400.0,84.1669,84.194,84.1307,84.194,19400.0
2015-02-25 13:10:00,93.18,93.26,93.15,93.24,20800.0,84.1849,84.2572,84.1578,84.2391,20800.0
2015-02-25 13:20:00,93.24,93.24,93.17,93.19,10100.0,84.2391,84.2391,84.1759,84.194,10100.0
2015-02-25 13:30:00,93.2,93.26,93.18,93.2,18700.0,84.203,84.2572,84.1849,84.203,18700.0
2015-02-25 13:40:00,93.2,93.26,93.19,93.26,6800.0,84.203,84.2572,84.194,84.2572,6800.0
2015-02-25 13:50:00,93.26,93.26,93.19,93.2,10600.0,84.2572,84.2572,84.194,84.203,10600.0
2015-02-25 14:00:00,93.21,93.21,93.06,93.08,10600.0,84.212,84.212,84.0765,84.0946,10600.0
2015-02-25 14:10:00,93.08,93.16,93.05,93.16,7500.0,84.0946,84.1669,84.0675,84.1669,7500.0
2015-02-25 14:20:00,93.15,93.15,93.04,93.05,9400.0,84.1578,84.1578,84.0584,84.0675,9400.0
2015-02-25 14:30:00,93.05,93.09,93.01,93.01,10800.0,84.0675,84.1036,84.0313,84.0313,10800.0
2015-02-25 14:40:00,93.0,93.0,92.89,92.9,8400.0,84.0223,84.0223,83.9229,83.932,8400.0
2015-02-25 14:50:00,92.9,92.91,92.79,92.85,10000.0,83.932,83.941,83.8326,83.8868,10000.0
2015-02-25 15:00:00,92.85,92.89,92.79,92.82,12600.0,83.8868,83.9229,83.8326,83.8597,12600.0
2015-02-25 15:10:00,92.81,92.94,92.8,92.89,9800.0,83.8506,83.9681,83.8416,83.9229,9800.0
2015-02-25 15:20:00,92.9,92.93,92.87,92.88,10600.0,83.932,83.9591,83.9049,83.9139,10600.0
2015-02-25 15:30:00,92.88,93.03,92.87,93.0,15400.0,83.9139,84.0494,83.9049,84.0223,15400.0
2015-02-25 15:40:00,92.99,93.1,92.96,93.1,18400.0,84.0133,84.1127,83.9862,84.1127,18400.0
2015-02-25 15:50:00,93.09,93.14,93.05,93.08,32500.0,84.1036,84.1488,84.0675,84.0946,32500.0
2015-02-26 09:30:00,93.08,93.49,92.93,93.38,33200.0,84.0946,84.465,83.9591,84.3656,33200.0
2015-02-26 09:40:00,93.41,93.45,93.34,93.4,41300.0,84.3927,84.4289,84.3295,84.3837,41300.0
2015-02-26 09:50:00,93.37,93.48,93.36,93.41,21400.0,84.3566,84.456,84.3476,84.3927,21400.0
2015-02-26 10:00:00,93.36,93.42,93.31,93.31,7800.0,84.3476,84.4018,84.3024,84.3024,7800.0
2015-02-26 10:10:00,93.32,93.35,93.24,93.27,9200.0,84.3114,84.3385,84.2391,84.2662,9200.0
2015-02-26 10:20:00,93.29,93.29,93.16,93.25,6900.0,84.2843,84.2843,84.1669,84.2482,6900.0
2015-02-26 10:30:00,93.25,93.34,93.25,93.3,7300.0,84.2482,84.3295,84.2482,84.2933,7300.0
2015-02-26 10:40:00,93.28,93.32,93.23,93.25,6200.0,84.2753,84.3114,84.2301,84.2482,6200.0
2015-02-26 10:50:00,93.25,93.33,93.24,93.24,6000.0,84.2482,84.3205,84.2391,84.2391,6000.0
2015-02-26 11:00:00,93.24,93.32,93.24,93.3,16100.0,84.2391,84.3114,84.2391,84.2933,16100.0
2015-02-26 11:10:00,93.3,93.37,93.29,93.34,35200.0,84.2933,84.3566,84.2843,84.3295,35200.0
2015-02-26 11:20:00,93.36,93.47,93.36,93.45,14600.0,84.3476,84.4469,84.3476,84.4289,14600.0
2015-02-26 11:30:00,93.44,93.49,93.41,93.48,5200.0,84.4198,84.465,84.3927,84.456,5200.0
2015-02-26 11:40:00,93.46,93.49,93.41,93.45,7800.0,84.4379,84.465,84.3927,84.4289,7800.0
2015-02-26 11:50:00,93.45,93.5,93.38,93.4,9300.0,84.4289,84.474,84.3656,84.3837,9300.0
2015-02-26 12:00:00,93.4,93.4,93.21,93.23,5800.0,84.3837,84.3837,84.212,84.2301,5800.0
2015-02-26 12:10:00,93.24,93.38,93.24,93.25,7300.0,84.2391,84.3656,84.2391,84.2482,7300.0
2015-02-26 12:20:00,93.2,93.3,93.19,93.26,5400.0,84.203,84.2933,84.194,84.2572,5400.0
2015-02-26 12:30:00,93.25,93.29,93.24,93.25,3500.0,84.2482,84.2843,84.2391,84.2482,3500.0
2015-02-26 12:40:00,93.25,93.33,93.22,93.31,8300.0,84.2482,84.3205,84.2211,84.3024,8300.0
2015-02-26 12:50:00,93.33,93.36,93.32,93.32,25200.0,84.3205,84.3476,84.3114,84.3114,25200.0
2015-02-26 13:00:00,93.33,93.36,93.28,93.31,6500.0,84.3205,84.3476,84.2753,84.3024,6500.0
2015-02-26 13:10:00,93.31,93.32,93.29,93.29,35500.0,84.3024,84.3114,84.2843,84.2843,35500.0
2015-02-26 13:20:00,93.28,93.28,93.17,93.21,5500.0,84.2753,84.2753,84.1759,84.212,5500.0
2015-02-26 13:30:00,93.2,93.21,93.1,93.1,11100.0,84.203,84.212,84.1127,84.1127,11100.0
2015-02-26 13:40:00,93.1,93.15,93.08,93.13,11000.0,84.1127,84.1578,84.0946,84.1398,11000.0
2015-02-26 13:50:00,93.14,93.23,93.14,93.23,8900.0,84.1488,84.2301,84.1488,84.2301,8900.0
2015-02-26 14:00:00,93.23,93.27,93.09,93.14,13900.0,84.2301,84.2662,84.1036,84.1488,13900.0
2015-02-26 14:10:00,93.13,93.18,93.09,93.11,33000.0,84.1398,84.1849,84.1036,84.1217,33000.0
2015-02-26 14:20:00,93.12,93.15,93.05,93.05,8100.0,84.1307,84.1578,84.0675,84.0675,8100.0
2015-02-26 14:30:00,93.06,93.15,93.05,93.09,9400.0,84.0765,84.1578,84.0675,84.1036,9400.0
2015-02-26 14:40:00,93.09,93.14,92.98,93.03,14200.0,84.1036,84.1488,84.0042,84.0494,14200.0
2015-02-26 14:50:00,93.04,93.08,93.03,93.04,10400.0,84.0584,84.0946,84.0494,84.0584,10400.0
2015-02-26 15:00:00,93.04,93.04,92.89,93.0,9000.0,84.0584,84.0584,83.9229,84.0223,9000.0
2015-02-26 15:10:00,93.0,93.14,92.98,93.14,35400.0,84.0223,84.1488,84.0042,84.1488,35400.0
2015-02-26 15:20:00,93.14,93.28,93.14,93.26,14900.0,84.1488,84.2753,84.1488,84.2572,14900.0
2015-02-26 15:30:00,93.25,93.29,93.19,93.2,14000.0,84.2482,84.2843,84.194,84.203,14000.0
2015-02-26 15:40:00,93.2,93.33,93.2,93.25,22900.0,84.203,84.3205,84.203,84.2482,22900.0
2015-02-26 15:50:00,93.25,93.28,93.14,93.22,47100.0,84.2482,84.2753,84.1488,84.2211,47100.0
2015-02-27 09:30:00,93.45,93.45,93.02,93.41,17500.0,84.4289,84.4289,84.0404,84.3927,17500.0
2015-02-27 09:40:00,93.27,93.33,93.1,93.12,5900.0,84.2662,84.3205,84.1127,84.1307,5900.0
2015-02-27 09:50:00,92.98,93.24,92.98,93.2,5600.0,84.0042,84.2391,84.0042,84.203,5600.0
2015-02-27 10:00:00,93.18,93.31,93.18,93.27,5900.0,84.1849,84.3024,84.1849,84.2662,5900.0
2015-02-27 10:10:00,93.27,93.33,93.24,93.29,14500.0,84.2662,84.3205,84.2391,84.2843,14500.0
2015-02-27 10:20:00,93.27,93.33,93.21,93.33,9600.0,84.2662,84.3205,84.212,84.3205,9600.0
2015-02-27 10:30:00,93.33,93.33,93.21,93.24,11300.0,84.3205,84.3205,84.212,84.2391,11300.0
2015-02-27 10:40:00,93.23,93.28,93.19,93.26,34700.0,84.2301,84.2753,84.194,84.2572,34700.0
2015-02-27 10:50:00,93.25,93.28,93.23,93.25,6000.0,84.2482,84.2753,84.2301,84.2482,6000.0
2015-02-27 11:00:00,93.26,93.27,93.23,93.25,12500.0,84.2572,84.2662,84.2301,84.2482,12500.0
2015-02-27 11:10:00,93.24,93.29,93.24,93.26,5200.0,84.2391,84.2843,84.2391,84.2572,5200.0
2015-02-27 11:20:00,93.26,93.34,93.23,93.24,29800.0,84.2572,84.3295,84.2301,84.2391,29800.0
2015-02-27 11:30:00,93.25,93.38,93.25,93.38,17300.0,84.2482,84.3656,84.2482,84.3656,17300.0
2015-02-27 11:40:00,93.37,93.48,93.36,93.46,12700.0,84.3566,84.456,84.3476,84.4379,12700.0
2015-02-27 11:50:00,93.43,93.46,93.42,93.46,5400.0,84.4108,84.4379,84.4018,84.4379,5400.0
2015-02-27 12:00:00,93.46,93.47,93.36,93.4,5200.0,84.4379,84.4469,84.3476,84.3837,5200.0
2015-02-27 12:10:00,93.42,93.42,93.29,93.3,3700.0,84.4018,84.4018,84.2843,84.2933,3700.0
2015-02-27 12:20:00,93.27,93.37,93.26,93.37,6700.0,84.2662,84.3566,84.2572,84.3566,6700.0
2015-02-27 12:30:00,93.38,93.4,93.35,93.36,4300.0,84.3656,84.3837,84.3385,84.3476,4300.0
2015-02-27 12:40:00,93.33,93.35,93.27,93.28,5000.0,84.3205,84.3385,84.2662,84.2753,5000.0
2015-02-27 12:50:00,93.26,93.39,93.21,93.23,14000.0,84.2572,84.3747,84.212,84.2301,14000.0
2015-02-27 13:00:00,93.22,93.31,93.2,93.31,12800.0,84.2211,84.3024,84.203,84.3024,12800.0
2015-02-27 13:10:00,93.3,93.3,93.25,93.28,11700.0,84.2933,84.2933,84.2482,84.2753,11700.0
2015-02-27 13:20:00,93.28,93.32,93.23,93.28,16800.0,84.2753,84.3114,84.2301,84.2753,16800.0
2015-02-27 13:30:00,93.26,93.31,93.25,93.31,7500.0,84.2572,84.3024,84.2482,84.3024,7500.0
2015-02-27 13:40:00,93.34,93.34,93.31,93.32,3500.0,84.3295,84.3295,84.3024,84.3114,3500.0
2015-02-27 13:50:00,93.31,93.4,93.31,93.4,12000.0,84.3024,84.3837,84.3024,84.3837,12000.0
2015-02-27 14:00:00,93.41,93.5,93.41,93.48,9300.0,84.3927,84.474,84.3927,84.456,9300.0
2015-02-27 14:10:00,93.46,93.58,93.46,93.56,13200.0,84.4379,84.5463,84.4379,84.5282,13200.0
2015-02-27 14:20:00,93.56,93.78,93.55,93.69,30600.0,84.5282,84.727,84.5192,84.6457,30600.0
2015-02-27 14:30:00,93.69,93.76,93.64,93.64,26100.0,84.6457,84.7089,84.6005,84.6005,26100.0
2015-02-27 14:40:00,93.65,93.65,93.43,93.56,11800.0,84.6096,84.6096,84.4108,84.5282,11800.0
2015-02-27 14:50:00,93.53,93.55,93.5,93.52,10100.0,84.5011,84.5192,84.474,84.4921,10100.0
2015-02-27 15:00:00,93.53,93.53,93.41,93.44,17700.0,84.5011,84.5011,84.3927,84.4198,17700.0
2015-02-27 15:10:00,93.44,93.53,93.41,93.5,14600.0,84.4198,84.5011,84.3927,84.474,14600.0
2015-02-27 15:20:00,93.48,93.52,93.42,93.43,9200.0,84.456,84.4921,84.4018,84.4108,9200.0
2015-02-27 15:30:00,93.42,93.44,93.32,93.37,22200.0,84.4018,84.4198,84.3114,84.3566,22200.0
2015-02-27 15:40:00,93.36,93.46,93.34,93.38,34000.0,84.3476,84.4379,84.3295,84.3656,34000.0
2015-02-27 15:50:00,93.38,93.44,93.3,93.37,91300.0,84.3656,84.4198,84.2933,84.3566,91300.0
2015-03-02 09:30:00,93.45,93.66,93.3,93.52,37600.0,84.687,84.8773,84.5511,84.7505,37600.0
2015-03-02 09:40:00,93.6,93.94,93.51,93.94,17500.0,84.823,85.1311,84.7414,85.1311,17500.0
2015-03-02 09:50:00,93.94,94.16,93.88,94.13,9300.0,85.1311,85.3305,85.0767,85.3033,9300.0
2015-03-02 10:00:00,94.18,94.41,94.18,94.39,16000.0,85.3486,85.557,85.3486,85.5389,16000.0
2015-03-02 10:10:00,94.36,94.57,94.35,94.5,15500.0,85.5117,85.702,85.5026,85.6386,15500.0
2015-03-02 10:20:00,94.5,94.63,94.5,94.61,12000.0,85.6386,85.7564,85.6386,85.7383,12000.0
2015-03-02 10:30:00,94.62,94.67,94.5,94.52,10600.0,85.7473,85.7926,85.6386,85.6567,10600.0
2015-03-02 10:40:00,94.53,94.54,94.33,94.33,7700.0,85.6658,85.6748,85.4845,85.4845,7700.0
2015-03-02 10:50:00,94.32,94.38,94.29,94.36,10200.0,85.4755,85.5298,85.4483,85.5117,10200.0
2015-03-02 11:00:00,94.34,94.42,94.31,94.4,9400.0,85.4936,85.5661,85.4664,85.5479,9400.0
2015-03-02 11:10:00,94.4,94.5,94.34,94.49,7900.0,85.5479,85.6386,85.4936,85.6295,7900.0
2015-03-02 11:20:00,94.45,94.48,94.36,94.37,5900.0,85.5933,85.6204,85.5117,85.5208,5900.0
2015-03-02 11:30:00,94.38,94.53,94.38,94.49,13400.0,85.5298,85.6658,85.5298,85.6295,13400.0
2015-03-02 11:40:00,94.48,94.51,94.46,94.5,6400.0,85.6204,85.6476,85.6023,85.6386,6400.0
2015-03-02 11:50:00,94.51,94.53,94.44,94.44,6500.0,85.6476,85.6658,85.5842,85.5842,6500.0
2015-03-02 12:00:00,94.44,94.44,94.32,94.32,7200.0,85.5842,85.5842,85.4755,85.4755,7200.0
2015-03-02 12:10:00,94.33,94.34,94.24,94.26,9600.0,85.4845,85.4936,85.403,85.4211,9600.0
2015-03-02 12:20:00,94.25,94.32,94.24,94.31,11500.0,85.412,85.4755,85.403,85.4664,11500.0
2015-03-02 12:30:00,94.3,94.34,94.26,94.26,7200.0,85.4573,85.4936,85.4211,85.4211,7200.0
2015-03-02 12:40:00,94.27,94.28,94.2,94.25,4500.0,85.4301,85.4392,85.3667,85.412,4500.0
2015-03-02 12:50:00,94.26,94.34,94.24,94.34,4600.0,85.4211,85.4936,85.403,85.4936,4600.0
2015-03-02 13:00:00,94.34,94.34,94.24,94.32,8700.0,85.4936,85.4936,85.403,85.4755,8700.0
2015-03-02 13:10:00,94.3,94.37,94.29,94.29,6300.0,85.4573,85.5208,85.4483,85.4483,6300.0
2015-03-02 13:20:00,94.3,94.36,94.26,94.35,5500.0,85.4573,85.5117,85.4211,85.5026,5500.0
2015-03-02 13:30:00,94.37,94.37,94.34,94.37,4500.0,85.5208,85.5208,85.4936,85.5208,4500.0
2015-03-02 13:40:00,94.38,94.49,94.38,94.48,7700.0,85.5298,85.6295,85.5298,85.6204,7700.0
2015-03-02 13:50:00,94.48,94.54,94.48,94.54,8300.0,85.6204,85.6748,85.6204,85.6748,8300.0
2015-03-02 14:00:00,94.55,94.57,94.51,94.57,7900.0,85.6839,85.702,85.6476,85.702,7900.0
2015-03-02 14:10:00,94.57,94.6,94.56,94.57,6600.0,85.702,85.7292,85.6929,85.702,6600.0
2015-03-02 14:20:00,94.55,94.56,94.47,94.47,4700.0,85.6839,85.6929,85.6114,85.6114,4700.0
2015-03-02 14:30:00,94.47,94.52,94.45,94.47,7900.0,85.6114,85.6567,85.5933,85.6114,7900.0
2015-03-02 14:40:00,94.45,94.57,94.45,94.57,18200.0,85.5933,85.702,85.5933,85.702,18200.0
2015-03-02 14:50:00,94.57,94.65,94.54,94.62,27000.0,85.702,85.7745,85.6748,85.7473,27000.0
2015-03-02 15:00:00,94.62,94.65,94.59,94.65,5500.0,85.7473,85.7745,85.7201,85.7745,5500.0
2015-03-02 15:10:00,94.64,94.68,94.64,94.67,12800.0,85.7654,85.8017,85.7654,85.7926,12800.0
2015-03-02 15:20:00,94.68,94.76,94.67,94.75,28600.0,85.8017,85.8742,85.7926,85.8651,28600.0
2015-03-02 15:30:00,94.75,94.79,94.72,94.76,17900.0,85.8651,85.9014,85.8379,85.8742,17900.0
2015-03-02 15:40:00,94.76,94.78,94.7,94.76,33200.0,85.8742,85.8923,85.8198,85.8742,33200.0
2015-03-02 15:50:00,94.76,94.9,94.74,94.84,72300.0,85.8742,86.0011,85.8561,85.9467,72300.0
2015-03-03 09:30:00,94.54,94.54,94.44,94.46,5400.0,85.6748,85.6748,85.5842,85.6023,5400.0
2015-03-03 09:40:00,94.53,94.53,93.97,94.15,9500.0,85.6658,85.6658,85.1583,85.3214,9500.0
2015-03-03 09:50:00,94.08,94.37,94.07,94.37,9800.0,85.258,85.5208,85.2489,85.5208,9800.0
2015-03-03 10:00:00,94.34,94.34,94.17,94.23,6200.0,85.4936,85.4936,85.3395,85.3939,6200.0
2015-03-03 10:10:00,94.23,94.29,94.14,94.24,14200.0,85.3939,85.4483,85.3123,85.403,14200.0
2015-03-03 10:20:00,94.25,94.46,94.23,94.45,22400.0,85.412,85.6023,85.3939,85.5933,22400.0
2015-03-03 10:30:00,94.42,94.48,94.31,94.35,9600.0,85.5661,85.6204,85.4664,85.5026,9600.0
2015-03-03 10:40:00,94.34,94.35,94.24,94.32,34900.0,85.4936,85.5026,85.403,85.4755,34900.0
2015-03-03 10:50:00,94.32,94.35,94.23,94.27,10700.0,85.4755,85.5026,85.3939,85.4301,10700.0
2015-03-03 11:00:00,94.25,94.33,94.24,94.29,13400.0,85.412,85.4845,85.403,85.4483,13400.0
2015-03-03 11:10:00,94.29,94.36,94.26,94.35,6300.0,85.4483,85.5117,85.4211,85.5026,6300.0
2015-03-03 11:20:00,94.35,94.35,94.29,94.31,6000.0,85.5026,85.5026,85.4483,85.4664,6000.0
2015-03-03 11:30:00,94.3,94.37,94.26,94.37,21300.0,85.4573,85.5208,85.4211,85.5208,21300.0
2015-03-03 11:40:00,94.37,94.39,94.25,94.32,9300.0,85.5208,85.5389,85.412,85.4755,9300.0
2015-03-03 11:50:00,94.32,94.42,94.31,94.37,6200.0,85.4755,85.5661,85.4664,85.5208,6200.0
2015-03-03 12:00:00,94.35,94.38,94.32,94.36,8500.0,85.5026,85.5298,85.4755,85.5117,8500.0
2015-03-03 12:10:00,94.37,94.51,94.35,94.46,15700.0,85.5208,85.6476,85.5026,85.6023,15700.0
2015-03-03 12:20:00,94.45,94.45,94.35,94.39,5600.0,85.5933,85.5933,85.5026,85.5389,5600.0
2015-03-03 12:30:00,94.39,94.42,94.35,94.36,6100.0,85.5389,85.5661,85.5026,85.5117,6100.0
2015-03-03 12:40:00,94.36,94.4,94.34,94.39,8200.0,85.5117,85.5479,85.4936,85.5389,8200.0
2015-03-03 12:50:00,94.38,94.48,94.38,94.48,3700.0,85.5298,85.6204,85.5298,85.6204,3700.0
2015-03-03 13:00:00,94.48,94.52,94.38,94.38,5900.0,85.6204,85.6567,85.5298,85.5298,5900.0
2015-03-03 13:10:00,94.38,94.44,94.35,94.44,7400.0,85.5298,85.5842,85.5026,85.5842,7400.0
2015-03-03 13:20:00,94.42,94.5,94.42,94.48,7100.0,85.5661,85.6386,85.5661,85.6204,7100.0
2015-03-03 13:30:00,94.5,94.59,94.5,94.52,9300.0,85.6386,85.7201,85.6386,85.6567,9300.0
2015-03-03 13:40:00,94.51,94.56,94.45,94.55,9600.0,85.6476,85.6929,85.5933,85.6839,9600.0
2015-03-03 13:50:00,94.55,94.55,94.49,94.51,8900.0,85.6839,85.6839,85.6295,85.6476,8900.0
2015-03-03 14:00:00,94.5,94.63,94.49,94.63,5200.0,85.6386,85.7564,85.6295,85.7564,5200.0
2015-03-03 14:10:00,94.64,94.71,94.61,94.65,8700.0,85.7654,85.8289,85.7383,85.7745,8700.0
2015-03-03 14:20:00,94.66,94.68,94.61,94.64,5100.0,85.7836,85.8017,85.7383,85.7654,5100.0
2015-03-03 14:30:00,94.62,94.62,94.54,94.59,6900.0,85.7473,85.7473,85.6748,85.7201,6900.0
2015-03-03 14:40:00,94.6,94.63,94.57,94.63,7800.0,85.7292,85.7564,85.702,85.7564,7800.0
2015-03-03 14:50:00,94.62,94.66,94.6,94.64,5200.0,85.7473,85.7836,85.7292,85.7654,5200.0
2015-03-03 15:00:00,94.64,94.64,94.55,94.55,13700.0,85.7654,85.7654,85.6839,85.6839,13700.0
2015-03-03 15:10:00,94.56,94.62,94.54,94.6,12000.0,85.6929,85.7473,85.6748,85.7292,12000.0
2015-03-03 15:20:00,94.6,94.66,94.59,94.65,24600.0,85.7292,85.7836,85.7201,85.7745,24600.0
2015-03-03 15:30:00,94.65,94.72,94.6,94.64,18600.0,85.7745,85.8379,85.7292,85.7654,18600.0
2015-03-03 15:40:00,94.62,94.66,94.58,94.62,22500.0,85.7473,85.7836,85.7111,85.7473,22500.0
2015-03-03 15:50:00,94.62,94.74,94.62,94.68,59300.0,85.7473,85.8561,85.7473,85.8017,59300.0
2015-03-04 09:30:00,94.23,94.44,93.85,93.92,8300.0,85.3939,85.5842,85.0495,85.113,8300.0
2015-03-04 09:40:00,93.86,94.08,93.85,93.98,8600.0,85.0586,85.258,85.0495,85.1673,8600.0
2015-03-04 09:50:00,93.97,94.13,93.95,94.05,10300.0,85.1583,85.3033,85.1401,85.2308,10300.0
2015-03-04 10:00:00,94.04,94.09,93.95,94.01,8300.0,85.2217,85.267,85.1401,85.1945,8300.0
2015-03-04 10:10:00,93.96,94.07,93.94,94.06,11700.0,85.1492,85.2489,85.1311,85.2398,11700.0
2015-03-04 10:20:00,94.05,94.06,93.94,93.97,4200.0,85.2308,85.2398,85.1311,85.1583,4200.0
2015-03-04 10:30:00,93.98,94.07,93.91,93.98,5800.0,85.1673,85.2489,85.1039,85.1673,5800.0
2015-03-04 10:40:00,94.0,94.13,93.99,94.0,3000.0,85.1855,85.3033,85.1764,85.1855,3000.0
2015-03-04 10:50:00,94.0,94.07,93.99,94.07,3600.0,85.1855,85.2489,85.1764,85.2489,3600.0
2015-03-04 11:00:00,94.06,94.07,93.98,94.07,4600.0,85.2398,85.2489,85.1673,85.2489,4600.0
2015-03-04 11:10:00,94.09,94.11,93.99,94.11,3900.0,85.267,85.2851,85.1764,85.2851,3900.0
2015-03-04 11:20:00,94.12,94.12,94.01,94.01,2900.0,85.2942,85.2942,85.1945,85.1945,2900.0
2015-03-04 11:30:00,94.04,94.1,93.99,94.03,4100.0,85.2217,85.2761,85.1764,85.2126,4100.0
2015-03-04 11:40:00,94.03,94.08,94.0,94.05,11300.0,85.2126,85.258,85.1855,85.2308,11300.0
2015-03-04 11:50:00,94.05,94.09,94.03,94.08,6800.0,85.2308,85.267,85.2126,85.258,6800.0
2015-03-04 12:00:00,94.05,94.12,94.04,94.12,4900.0,85.2308,85.2942,85.2217,85.2942,4900.0
2015-03-04 12:10:00,94.1,94.16,94.09,94.13,1400.0,85.2761,85.3305,85.267,85.3033,1400.0
2015-03-04 12:20:00,94.12,94.17,94.1,94.12,1800.0,85.2942,85.3395,85.2761,85.2942,1800.0
2015-03-04 12:30:00,94.1,94.15,94.05,94.12,7600.0,85.2761,85.3214,85.2308,85.2942,7600.0
2015-03-04 12:40:00,94.15,94.18,94.15,94.16,3700.0,85.3214,85.3486,85.3214,85.3305,3700.0
2015-03-04 12:50:00,94.11,94.13,94.09,94.09,8700.0,85.2851,85.3033,85.267,85.267,8700.0
2015-03-04 13:00:00,94.05,94.05,94.0,94.02,3400.0,85.2308,85.2308,85.1855,85.2036,3400.0
2015-03-04 13:10:00,94.0,94.07,94.0,94.05,5800.0,85.1855,85.2489,85.1855,85.2308,5800.0
2015-03-04 13:20:00,94.05,94.12,94.03,94.05,1900.0,85.2308,85.2942,85.2126,85.2308,1900.0
2015-03-04 13:30:00,94.06,94.06,94.04,94.06,5900.0,85.2398,85.2398,85.2217,85.2398,5900.0
2015-03-04 13:40:00,94.06,94.08,94.04,94.05,4000.0,85.2398,85.258,85.2217,85.2308,4000.0
2015-03-04 13:50:00,94.05,94.09,94.04,94.06,7000.0,85.2308,85.267,85.2217,85.2398,7000.0
2015-03-04 14:00:00,94.05,94.08,94.03,94.05,5800.0,85.2308,85.258,85.2126,85.2308,5800.0
2015-03-04 14:10:00,94.05,94.07,94.03,94.05,7300.0,85.2308,85.2489,85.2126,85.2308,7300.0
2015-03-04 14:20:00,94.06,94.07,94.03,94.05,5800.0,85.2398,85.2489,85.2126,85.2308,5800.0
2015-03-04 14:30:00,94.05,94.08,94.04,94.07,6400.0,85.2308,85.258,85.2217,85.2489,6400.0
2015-03-04 14:40:00,94.08,94.13,94.05,94.06,4800.0,85.258,85.3033,85.2308,85.2398,4800.0
2015-03-04 14:50:00,94.07,94.08,94.04,94.05,7100.0,85.2489,85.258,85.2217,85.2308,7100.0
2015-03-04 15:00:00,94.06,94.08,94.03,94.06,12700.0,85.2398,85.258,85.2126,85.2398,12700.0
2015-03-04 15:10:00,94.08,94.1,94.05,94.07,7400.0,85.258,85.2761,85.2308,85.2489,7400.0
2015-03-04 15:20:00,94.07,94.08,94.04,94.05,13000.0,85.2489,85.258,85.2217,85.2308,13000.0
2015-03-04 15:30:00,94.05,94.08,94.03,94.05,13100.0,85.2308,85.258,85.2126,85.2308,13100.0
2015-03-04 15:40:00,94.05,94.12,94.01,94.12,17300.0,85.2308,85.2942,85.1945,85.2942,17300.0
2015-03-04 15:50:00,94.11,94.14,93.93,93.96,44800.0,85.2851,85.3123,85.122,85.1492,44800.0
2015-03-05 09:30:00,93.91,94.03,93.79,93.79,5000.0,85.1039,85.2126,84.9951,84.9951,5000.0
2015-03-05 09:40:00,93.86,94.04,93.83,93.95,4300.0,85.0586,85.2217,85.0314,85.1401,4300.0
2015-03-05 09:50:00,93.98,93.98,93.88,93.96,2400.0,85.1673,85.1673,85.0767,85.1492,2400.0
2015-03-05 10:00:00,93.96,94.08,93.91,94.01,2100.0,85.1492,85.258,85.1039,85.1945,2100.0
2015-03-05 10:10:00,94.02,94.15,93.98,93.98,5500.0,85.2036,85.3214,85.1673,85.1673,5500.0
2015-03-05 10:20:00,94.0,94.31,93.99,94.24,9900.0,85.1855,85.4664,85.1764,85.403,9900.0
2015-03-05 10:30:00,94.27,94.3,94.14,94.18,4900.0,85.4301,85.4573,85.3123,85.3486,4900.0
2015-03-05 10:40:00,94.14,94.29,94.14,94.29,2000.0,85.3123,85.4483,85.3123,85.4483,2000.0
2015-03-05 10:50:00,94.32,94.4,94.18,94.36,12200.0,85.4755,85.5479,85.3486,85.5117,12200.0
2015-03-05 11:00:00,94.27,94.28,94.05,94.05,7400.0,85.4301,85.4392,85.2308,85.2308,7400.0
2015-03-05 11:10:00,94.1,94.16,93.96,94.15,9700.0,85.2761,85.3305,85.1492,85.3214,9700.0
2015-03-05 11:20:00,94.18,94.33,94.18,94.27,6100.0,85.3486,85.4845,85.3486,85.4301,6100.0
2015-03-05 11:30:00,94.32,94.41,94.19,94.2,10800.0,85.4755,85.557,85.3576,85.3667,10800.0
2015-03-05 11:40:00,94.2,94.34,94.16,94.24,16400.0,85.3667,85.4936,85.3305,85.403,16400.0
2015-03-05 11:50:00,94.26,94.31,94.23,94.3,4300.0,85.4211,85.4664,85.3939,85.4573,4300.0
2015-03-05 12:00:00,94.28,94.35,94.28,94.33,6800.0,85.4392,85.5026,85.4392,85.4845,6800.0
2015-03-05 12:10:00,94.34,94.4,94.32,94.35,4800.0,85.4936,85.5479,85.4755,85.5026,4800.0
2015-03-05 12:20:00,94.34,94.37,94.28,94.33,5100.0,85.4936,85.5208,85.4392,85.4845,5100.0
2015-03-05 12:30:00,94.33,94.35,94.31,94.32,6700.0,85.4845,85.5026,85.4664,85.4755,6700.0
2015-03-05 12:40:00,94.29,94.3,94.17,94.17,3500.0,85.4483,85.4573,85.3395,85.3395,3500.0
2015-03-05 12:50:00,94.15,94.19,94.11,94.16,8700.0,85.3214,85.3576,85.2851,85.3305,8700.0
2015-03-05 13:00:00,94.2,94.24,94.16,94.17,2900.0,85.3667,85.403,85.3305,85.3395,2900.0
2015-03-05 13:10:00,94.18,94.22,94.16,94.19,4800.0,85.3486,85.3848,85.3305,85.3576,4800.0
2015-03-05 13:20:00,94.17,94.23,94.1,94.2,3900.0,85.3395,85.3939,85.2761,85.3667,3900.0
2015-03-05 13:30:00,94.17,94.19,94.14,94.17,4700.0,85.3395,85.3576,85.3123,85.3395,4700.0
2015-03-05 13:40:00,94.16,94.19,94.15,94.19,4400.0,85.3305,85.3576,85.3214,85.3576,4400.0
2015-03-05 13:50:00,94.19,94.34,94.19,94.34,11100.0,85.3576,85.4936,85.3576,85.4936,11100.0
2015-03-05 14:00:00,94.32,94.38,94.3,94.38,5200.0,85.4755,85.5298,85.4573,85.5298,5200.0
2015-03-05 14:10:00,94.38,94.38,94.31,94.33,5200.0,85.5298,85.5298,85.4664,85.4845,5200.0
2015-03-05 14:20:00,94.33,94.34,94.24,94.24,10800.0,85.4845,85.4936,85.403,85.403,10800.0
2015-03-05 14:30:00,94.25,94.28,94.22,94.23,15400.0,85.412,85.4392,85.3848,85.3939,15400.0
2015-03-05 14:40:00,94.25,94.28,94.24,94.25,11800.0,85.412,85.4392,85.403,85.412,11800.0
2015-03-05 14:50:00,94.26,94.38,94.26,94.37,6900.0,85.4211,85.5298,85.4211,85.5208,6900.0
2015-03-05 15:00:00,94.36,94.36,94.24,94.27,7700.0,85.5117,85.5117,85.403,85.4301,7700.0
2015-03-05 15:10:00,94.27,94.33,94.27,94.28,5500.0,85.4301,85.4845,85.4301,85.4392,5500.0
2015-03-05 15:20:00,94.29,94.36,94.27,94.3,8400.0,85.4483,85.5117,85.4301,85.4573,8400.0
2015-03-05 15:30:00,94.33,94.36,94.17,94.26,26600.0,85.4845,85.5117,85.3395,85.4211,26600.0
2015-03-05 15:40:00,94.25,94.28,94.14,94.19,17300.0,85.412,85.4392,85.3123,85.3576,17300.0
2015-03-05 15:50:00,94.19,94.31,94.1,94.23,95300.0,85.3576,85.4664,85.2761,85.3939,95300.0
2015-03-06 09:30:00,93.61,93.89,93.61,93.88,6200.0,84.832,85.0858,84.832,85.0767,6200.0
2015-03-06 09:40:00,94.02,94.05,93.83,93.87,3600.0,85.2036,85.2308,85.0314,85.0676,3600.0
2015-03-06 09:50:00,93.89,94.39,93.87,94.33,12800.0,85.0858,85.5389,85.0676,85.4845,12800.0
2015-03-06 10:00:00,94.33,94.44,94.26,94.39,8200.0,85.4845,85.5842,85.4211,85.5389,8200.0
2015-03-06 10:10:00,94.43,94.46,94.33,94.39,6200.0,85.5751,85.6023,85.4845,85.5389,6200.0
2015-03-06 10:20:00,94.38,94.48,94.37,94.37,4900.0,85.5298,85.6204,85.5208,85.5208,4900.0
2015-03-06 10:30:00,94.39,94.46,94.33,94.33,7600.0,85.5389,85.6023,85.4845,85.4845,7600.0
2015-03-06 10:40:00,94.33,94.48,94.31,94.41,8000.0,85.4845,85.6204,85.4664,85.557,8000.0
2015-03-06 10:50:00,94.35,94.43,94.28,94.32,5100.0,85.5026,85.5751,85.4392,85.4755,5100.0
2015-03-06 11:00:00,94.33,94.33,93.99,94.08,10300.0,85.4845,85.4845,85.1764,85.258,10300.0
2015-03-06 11:10:00,94.05,94.05,93.78,93.81,5500.0,85.2308,85.2308,84.9861,85.0133,5500.0
2015-03-06 11:20:00,93.78,93.78,93.71,93.74,4500.0,84.9861,84.9861,84.9227,84.9498,4500.0
2015-03-06 11:30:00,93.69,93.78,93.68,93.77,16200.0,84.9045,84.9861,84.8955,84.977,16200.0
2015-03-06 11:40:00,93.75,93.81,93.7,93.8,12100.0,84.9589,85.0133,84.9136,85.0042,12100.0
2015-03-06 11:50:00,93.78,93.92,93.78,93.92,2200.0,84.9861,85.113,84.9861,85.113,2200.0
2015-03-06 12:00:00,93.86,93.97,93.86,93.95,7500.0,85.0586,85.1583,85.0586,85.1401,7500.0
2015-03-06 12:10:00,93.93,93.94,93.71,93.75,2300.0,85.122,85.1311,84.9227,84.9589,2300.0
2015-03-06 12:20:00,93.73,93.75,93.56,93.75,6200.0,84.9408,84.9589,84.7867,84.9589,6200.0
2015-03-06 12:30:00,93.7,93.81,93.68,93.79,5200.0,84.9136,85.0133,84.8955,84.9951,5200.0
2015-03-06 12:40:00,93.8,93.89,93.79,93.88,5900.0,85.0042,85.0858,84.9951,85.0767,5900.0
2015-03-06 12:50:00,93.89,93.89,93.63,93.69,5800.0,85.0858,85.0858,84.8502,84.9045,5800.0
2015-03-06 13:00:00,93.68,93.9,93.68,93.73,13900.0,84.8955,85.0948,84.8955,84.9408,13900.0
2015-03-06 13:10:00,93.76,93.88,93.71,93.71,2600.0,84.968,85.0767,84.9227,84.9227,2600.0
2015-03-06 13:20:00,93.7,93.7,93.63,93.67,5300.0,84.9136,84.9136,84.8502,84.8864,5300.0
2015-03-06 13:30:00,93.65,93.65,93.45,93.51,7900.0,84.8683,84.8683,84.687,84.7414,7900.0
2015-03-06 13:40:00,93.52,93.58,93.48,93.56,2100.0,84.7505,84.8048,84.7142,84.7867,2100.0
2015-03-06 13:50:00,93.56,93.66,93.56,93.66,2400.0,84.7867,84.8773,84.7867,84.8773,2400.0
2015-03-06 14:00:00,93.66,93.82,93.66,93.79,2900.0,84.8773,85.0223,84.8773,84.9951,2900.0
2015-03-06 14:10:00,93.79,93.79,93.69,93.69,3600.0,84.9951,84.9951,84.9045,84.9045,3600.0
2015-03-06 14:20:00,93.7,93.7,93.47,93.48,5000.0,84.9136,84.9136,84.7052,84.7142,5000.0
2015-03-06 14:30:00,93.51,93.53,93.39,93.39,6200.0,84.7414,84.7595,84.6327,84.6327,6200.0
2015-03-06 14:40:00,93.37,93.43,93.35,93.4,2900.0,84.6145,84.6689,84.5964,84.6417,2900.0
2015-03-06 14:50:00,93.42,93.56,93.38,93.5,6500.0,84.6598,84.7867,84.6236,84.7323,6500.0
2015-03-06 15:00:00,93.52,93.73,93.52,93.65,9800.0,84.7505,84.9408,84.7505,84.8683,9800.0
2015-03-06 15:10:00,93.66,93.68,93.57,93.67,11700.0,84.8773,84.8955,84.7958,84.8864,11700.0
2015-03-06 15:20:00,93.66,93.73,93.52,93.52,9800.0,84.8773,84.9408,84.7505,84.7505,9800.0
2015-03-06 15:30:00,93.52,93.6,93.39,93.46,23400.0,84.7505,84.823,84.6327,84.6961,23400.0
2015-03-06 15:40:00,93.42,93.42,93.29,93.3,14400.0,84.6598,84.6598,84.542,84.5511,14400.0
2015-03-06 15:50:00,93.29,93.41,93.27,93.39,33600.0,84.542,84.6508,84.5239,84.6327,33600.0
2015-03-09 09:30:00,93.38,93.9,92.67,93.75,15800.0,84.6236,85.0948,83.9802,84.9589,15800.0
2015-03-09 09:40:00,93.69,93.77,93.62,93.67,4600.0,84.9045,84.977,84.8411,84.8864,4600.0
2015-03-09 09:50:00,93.67,93.7,93.37,93.51,14900.0,84.8864,84.9136,84.6145,84.7414,14900.0
2015-03-09 10:00:00,93.47,93.55,93.34,93.36,15300.0,84.7052,84.7777,84.5873,84.6055,15300.0
2015-03-09 10:10:00,93.33,93.36,93.2,93.21,14500.0,84.5783,84.6055,84.4605,84.4695,14500.0
2015-03-09 10:20:00,93.21,93.31,93.07,93.09,10500.0,84.4695,84.5602,84.3427,84.3608,10500.0
2015-03-09 10:30:00,93.1,93.23,93.0,93.02,25200.0,84.3699,84.4877,84.2792,84.2974,25200.0
2015-03-09 10:40:00,92.98,93.21,92.92,93.09,25500.0,84.2611,84.4695,84.2067,84.3608,25500.0
2015-03-09 10:50:00,93.09,93.1,92.92,92.98,12700.0,84.3608,84.3699,84.2067,84.2611,12700.0
2015-03-09 11:00:00,92.99,93.03,92.73,92.73,17600.0,84.2702,84.3064,84.0345,84.0345,17600.0
2015-03-09 11:10:00,92.73,92.81,92.63,92.78,15100.0,84.0345,84.107,83.9439,84.0799,15100.0
2015-03-09 11:20:00,92.76,92.77,92.6,92.66,14000.0,84.0617,84.0708,83.9167,83.9711,14000.0
2015-03-09 11:30:00,92.68,92.89,92.68,92.87,4700.0,83.9892,84.1795,83.9892,84.1614,4700.0
2015-03-09 11:40:00,92.9,93.01,92.89,92.91,11300.0,84.1886,84.2883,84.1795,84.1977,11300.0
2015-03-09 11:50:00,92.9,92.91,92.84,92.86,8500.0,84.1886,84.1977,84.1342,84.1524,8500.0
2015-03-09 12:00:00,92.89,92.89,92.67,92.67,9600.0,84.1795,84.1795,83.9802,83.9802,9600.0
2015-03-09 12:10:00,92.68,92.77,92.62,92.62,6800.0,83.9892,84.0708,83.9349,83.9349,6800.0
2015-03-09 12:20:00,92.65,92.71,92.65,92.67,6000.0,83.962,84.0164,83.962,83.9802,6000.0
2015-03-09 12:30:00,92.67,92.71,92.63,92.71,14100.0,83.9802,84.0164,83.9439,84.0164,14100.0
2015-03-09 12:40:00,92.7,92.79,92.68,92.7,10400.0,84.0074,84.0889,83.9892,84.0074,10400.0
2015-03-09 12:50:00,92.7,92.77,92.64,92.65,10100.0,84.0074,84.0708,83.953,83.962,10100.0
2015-03-09 13:00:00,92.64,92.66,92.6,92.6,7700.0,83.953,83.9711,83.9167,83.9167,7700.0
2015-03-09 13:10:00,92.6,92.68,92.6,92.65,6700.0,83.9167,83.9892,83.9167,83.962,6700.0
2015-03-09 13:20:00,92.62,92.74,92.6,92.69,10400.0,83.9349,84.0436,83.9167,83.9983,10400.0
2015-03-09 13:30:00,92.68,92.84,92.68,92.83,10200.0,83.9892,84.1342,83.9892,84.1252,10200.0
2015-03-09 13:40:00,92.83,92.87,92.82,92.82,8900.0,84.1252,84.1614,84.1161,84.1161,8900.0
2015-03-09 13:50:00,92.83,92.89,92.82,92.83,12900.0,84.1252,84.1795,84.1161,84.1252,12900.0
2015-03-09 14:00:00,92.81,92.88,92.77,92.87,13300.0,84.107,84.1705,84.0708,84.1614,13300.0
2015-03-09 14:10:00,92.87,93.01,92.87,92.93,20500.0,84.1614,84.2883,84.1614,84.2158,20500.0
2015-03-09 14:20:00,92.95,93.01,92.88,92.92,14500.0,84.2339,84.2883,84.1705,84.2067,14500.0
2015-03-09 14:30:00,92.92,92.93,92.82,92.83,16800.0,84.2067,84.2158,84.1161,84.1252,16800.0
2015-03-09 14:40:00,92.83,93.0,92.82,92.98,17500.0,84.1252,84.2792,84.1161,84.2611,17500.0
2015-03-09 14:50:00,92.99,93.01,92.96,93.0,16800.0,84.2702,84.2883,84.243,84.2792,16800.0
2015-03-09 15:00:00,92.99,93.0,92.87,92.98,11500.0,84.2702,84.2792,84.1614,84.2611,11500.0
2015-03-09 15:10:00,93.0,93.01,92.82,92.84,16800.0,84.2792,84.2883,84.1161,84.1342,16800.0
2015-03-09 15:20:00,92.85,92.93,92.82,92.88,16900.0,84.1433,84.2158,84.1161,84.1705,16900.0
2015-03-09 15:30:00,92.88,93.0,92.87,92.97,25300.0,84.1705,84.2792,84.1614,84.252,25300.0
2015-03-09 15:40:00,92.98,93.1,92.94,93.02,46900.0,84.2611,84.3699,84.2249,84.2974,46900.0
2015-03-09 15:50:00,93.03,93.04,92.91,92.93,64300.0,84.3064,84.3155,84.1977,84.2158,64300.0
2015-03-10 09:30:00,92.27,92.72,92.25,92.41,12300.0,83.6177,84.0255,83.5996,83.7446,12300.0
2015-03-10 09:40:00,92.53,92.58,92.39,92.48,10700.0,83.8533,83.8986,83.7264,83.808,10700.0
2015-03-10 09:50:00,92.47,92.6,92.35,92.58,12700.0,83.7989,83.9167,83.6902,83.8986,12700.0
2015-03-10 10:00:00,92.53,92.67,92.47,92.61,25400.0,83.8533,83.9802,83.7989,83.9258,25400.0
2015-03-10 10:10:00,92.58,92.61,92.45,92.56,7200.0,83.8986,83.9258,83.7808,83.8805,7200.0
2015-03-10 10:20:00,92.53,92.6,92.43,92.52,17500.0,83.8533,83.9167,83.7627,83.8442,17500.0
2015-03-10 10:30:00,92.5,92.51,92.22,92.33,9800.0,83.8261,83.8352,83.5724,83.6721,9800.0
2015-03-10 10:40:00,92.33,92.38,92.26,92.38,5600.0,83.6721,83.7174,83.6086,83.7174,5600.0
2015-03-10 10:50:00,92.38,92.5,92.35,92.35,11500.0,83.7174,83.8261,83.6902,83.6902,11500.0
2015-03-10 11:00:00,92.4,92.54,92.36,92.51,20000.0,83.7355,83.8624,83.6992,83.8352,20000.0
2015-03-10 11:10:00,92.51,92.54,92.46,92.54,20200.0,83.8352,83.8624,83.7899,83.8624,20200.0
2015-03-10 11:20:00,92.55,92.62,92.55,92.56,22900.0,83.8714,83.9349,83.8714,83.8805,22900.0
2015-03-10 11:30:00,92.57,92.65,92.56,92.6,7900.0,83.8896,83.962,83.8805,83.9167,7900.0
2015-03-10 11:40:00,92.6,92.6,92.51,92.53,6700.0,83.9167,83.9167,83.8352,83.8533,6700.0
2015-03-10 11:50:00,92.51,92.54,92.39,92.39,9900.0,83.8352,83.8624,83.7264,83.7264,9900.0
2015-03-10 12:00:00,92.41,92.41,92.32,92.41,6500.0,83.7446,83.7446,83.663,83.7446,6500.0
2015-03-10 12:10:00,92.43,92.53,92.41,92.47,7400.0,83.7627,83.8533,83.7446,83.7989,7400.0
2015-03-10 12:20:00,92.5,92.51,92.41,92.45,4700.0,83.8261,83.8352,83.7446,83.7808,4700.0
2015-03-10 12:30:00,92.4,92.51,92.4,92.5,9200.0,83.7355,83.8352,83.7355,83.8261,9200.0
2015-03-10 12:40:00,92.48,92.51,92.43,92.46,8500.0,83.808,83.8352,83.7627,83.7899,8500.0
2015-03-10 12:50:00,92.46,92.6,92.44,92.53,5500.0,83.7899,83.9167,83.7717,83.8533,5500.0
2015-03-10 13:00:00,92.58,92.58,92.45,92.45,5300.0,83.8986,83.8986,83.7808,83.7808,5300.0
2015-03-10 13:10:00,92.48,92.61,92.46,92.61,3900.0,83.808,83.9258,83.7899,83.9258,3900.0
2015-03-10 13:20:00,92.6,92.61,92.51,92.51,8000.0,83.9167,83.9258,83.8352,83.8352,8000.0
2015-03-10 13:30:00,92.5,92.52,92.43,92.43,4600.0,83.8261,83.8442,83.7627,83.7627,4600.0
2015-03-10 13:40:00,92.44,92.51,92.4,92.51,9300.0,83.7717,83.8352,83.7355,83.8352,9300.0
2015-03-10 13:50:00,92.51,92.59,92.5,92.59,7500.0,83.8352,83.9077,83.8261,83.9077,7500.0
2015-03-10 14:00:00,92.6,92.61,92.54,92.54,12100.0,83.9167,83.9258,83.8624,83.8624,12100.0
2015-03-10 14:10:00,92.56,92.57,92.41,92.51,7500.0,83.8805,83.8896,83.7446,83.8352,7500.0
2015-03-10 14:20:00,92.5,92.52,92.41,92.45,7000.0,83.8261,83.8442,83.7446,83.7808,7000.0
2015-03-10 14:30:00,92.45,92.48,92.43,92.48,5200.0,83.7808,83.808,83.7627,83.808,5200.0
2015-03-10 14:40:00,92.47,92.51,92.41,92.41,11800.0,83.7989,83.8352,83.7446,83.7446,11800.0
2015-03-10 14:50:00,92.43,92.46,92.35,92.39,5900.0,83.7627,83.7899,83.6902,83.7264,5900.0
2015-03-10 15:00:00,92.37,92.4,92.33,92.4,5400.0,83.7083,83.7355,83.6721,83.7355,5400.0
2015-03-10 15:10:00,92.41,92.48,92.35,92.4,9200.0,83.7446,83.808,83.6902,83.7355,9200.0
2015-03-10 15:20:00,92.4,92.43,92.33,92.35,11300.0,83.7355,83.7627,83.6721,83.6902,11300.0
2015-03-10 15:30:00,92.35,92.35,92.26,92.31,16300.0,83.6902,83.6902,83.6086,83.6539,16300.0
2015-03-10 15:40:00,92.33,92.33,92.19,92.25,42900.0,83.6721,83.6721,83.5452,83.5996,42900.0
2015-03-10 15:50:00,92.24,92.24,91.98,92.02,42100.0,83.5905,83.5905,83.3549,83.3911,42100.0
2015-03-11 09:30:00,91.98,92.5,91.97,91.97,10300.0,83.3549,83.8261,83.3458,83.3458,10300.0
2015-03-11 09:40:00,92.1,92.12,92.01,92.04,7900.0,83.4636,83.4817,83.3821,83.4092,7900.0
2015-03-11 09:50:00,92.01,92.4,92.01,92.19,14200.0,83.3821,83.7355,83.3821,83.5452,14200.0
2015-03-11 10:00:00,92.24,92.24,92.1,92.17,4600.0,83.5905,83.5905,83.4636,83.5271,4600.0
2015-03-11 10:10:00,92.18,92.18,92.02,92.02,5600.0,83.5361,83.5361,83.3911,83.3911,5600.0
2015-03-11 10:20:00,92.0,92.09,91.94,92.03,4900.0,83.373,83.4546,83.3186,83.4002,4900.0
2015-03-11 10:30:00,92.04,92.09,91.81,91.81,5100.0,83.4092,83.4546,83.2008,83.2008,5100.0
2015-03-11 10:40:00,91.86,91.87,91.73,91.81,4000.0,83.2461,83.2552,83.1283,83.2008,4000.0
2015-03-11 10:50:00,91.76,91.81,91.76,91.8,5100.0,83.1555,83.2008,83.1555,83.1918,5100.0
2015-03-11 11:00:00,91.78,91.84,91.73,91.73,4100.0,83.1736,83.228,83.1283,83.1283,4100.0
2015-03-11 11:10:00,91.73,91.92,91.73,91.83,17700.0,83.1283,83.3005,83.1283,83.2189,17700.0
2015-03-11 11:20:00,91.83,91.87,91.7,91.87,9700.0,83.2189,83.2552,83.1011,83.2552,9700.0
2015-03-11 11:30:00,91.86,91.95,91.86,91.88,11500.0,83.2461,83.3277,83.2461,83.2643,11500.0
2015-03-11 11:40:00,91.86,91.92,91.84,91.87,11800.0,83.2461,83.3005,83.228,83.2552,11800.0
2015-03-11 11:50:00,91.86,91.92,91.84,91.88,6300.0,83.2461,83.3005,83.228,83.2643,6300.0
2015-03-11 12:00:00,91.84,91.9,91.76,91.8,7300.0,83.228,83.2824,83.1555,83.1918,7300.0
2015-03-11 12:10:00,91.82,91.85,91.77,91.8,5800.0,83.2099,83.2371,83.1646,83.1918,5800.0
2015-03-11 12:20:00,91.8,91.8,91.59,91.69,10400.0,83.1918,83.1918,83.0014,83.0921,10400.0
2015-03-11 12:30:00,91.68,91.81,91.68,91.81,9800.0,83.083,83.2008,83.083,83.2008,9800.0
2015-03-11 12:40:00,91.81,91.81,91.74,91.76,8200.0,83.2008,83.2008,83.1374,83.1555,8200.0
2015-03-11 12:50:00,91.77,91.83,91.75,91.82,7100.0,83.1646,83.2189,83.1464,83.2099,7100.0
2015-03-11 13:00:00,91.82,91.87,91.81,91.83,6900.0,83.2099,83.2552,83.2008,83.2189,6900.0
2015-03-11 13:10:00,91.83,91.88,91.79,91.79,4000.0,83.2189,83.2643,83.1827,83.1827,4000.0
2015-03-11 13:20:00,91.82,91.87,91.75,91.75,6000.0,83.2099,83.2552,83.1464,83.1464,6000.0
2015-03-11 13:30:00,91.72,91.8,91.72,91.79,8200.0,83.1193,83.1918,83.1193,83.1827,8200.0
2015-03-11 13:40:00,91.78,91.81,91.67,91.67,9400.0,83.1736,83.2008,83.0739,83.0739,9400.0
2015-03-11 13:50:00,91.69,91.75,91.66,91.74,5200.0,83.0921,83.1464,83.0649,83.1374,5200.0
2015-03-11 14:00:00,91.74,91.85,91.74,91.81,7100.0,83.1374,83.2371,83.1374,83.2008,7100.0
2015-03-11 14:10:00,91.82,91.93,91.78,91.91,6300.0,83.2099,83.3096,83.1736,83.2914,6300.0
2015-03-11 14:20:00,91.91,91.92,91.83,91.86,7900.0,83.2914,83.3005,83.2189,83.2461,7900.0
2015-03-11 14:30:00,91.87,91.93,91.86,91.88,9100.0,83.2552,83.3096,83.2461,83.2643,9100.0
2015-03-11 14:40:00,91.88,91.88,91.78,91.79,15400.0,83.2643,83.2643,83.1736,83.1827,15400.0
2015-03-11 14:50:00,91.81,91.84,91.69,91.74,23600.0,83.2008,83.228,83.0921,83.1374,23600.0
2015-03-11 15:00:00,91.73,91.8,91.68,91.68,17100.0,83.1283,83.1918,83.083,83.083,17100.0
2015-03-11 15:10:00,91.67,91.68,91.5,91.66,43600.0,83.0739,83.083,82.9199,83.0649,43600.0
2015-03-11 15:20:00,91.66,91.77,91.62,91.66,11500.0,83.0649,83.1646,83.0286,83.0649,11500.0
2015-03-11 15:30:00,91.67,91.68,91.51,91.56,18400.0,83.0739,83.083,82.9289,82.9743,18400.0
2015-03-11 15:40:00,91.56,91.57,91.46,91.5,18100.0,82.9743,82.9833,82.8836,82.9199,18100.0
2015-03-11 15:50:00,91.52,91.67,91.5,91.56,43300.0,82.938,83.0739,82.9199,82.9743,43300.0
2015-03-12 09:30:00,91.94,92.42,91.8,92.06,18600.0,83.3186,83.7536,83.1918,83.4274,18600.0
2015-03-12 09:40:00,92.1,92.19,92.0,92.0,7300.0,83.4636,83.5452,83.373,83.373,7300.0
2015-03-12 09:50:00,92.09,92.17,91.91,92.02,14500.0,83.4546,83.5271,83.2914,83.3911,14500.0
2015-03-12 10:00:00,92.03,92.08,91.8,91.85,7900.0,83.4002,83.4455,83.1918,83.2371,7900.0
2015-03-12 10:10:00,91.86,92.0,91.86,91.93,12200.0,83.2461,83.373,83.2461,83.3096,12200.0
2015-03-12 10:20:00,91.92,91.99,91.92,91.94,7900.0,83.3005,83.3639,83.3005,83.3186,7900.0
2015-03-12 10:30:00,91.97,92.01,91.89,91.94,4700.0,83.3458,83.3821,83.2733,83.3186,4700.0
2015-03-12 10:40:00,91.95,92.0,91.9,91.97,8200.0,83.3277,83.373,83.2824,83.3458,8200.0
2015-03-12 10:50:00,91.99,92.07,91.94,91.94,27100.0,83.3639,83.4364,83.3186,83.3186,27100.0
2015-03-12 11:00:00,91.94,92.02,91.93,91.98,6700.0,83.3186,83.3911,83.3096,83.3549,6700.0
2015-03-12 11:10:00,91.99,92.02,91.98,92.0,14700.0,83.3639,83.3911,83.3549,83.373,14700.0
2015-03-12 11:20:00,92.0,92.01,91.99,91.99,12600.0,83.373,83.3821,83.3639,83.3639,12600.0
2015-03-12 11:30:00,92.0,92.03,91.95,91.97,6800.0,83.373,83.4002,83.3277,83.3458,6800.0
2015-03-12 11:40:00,91.94,91.98,91.93,91.94,3200.0,83.3186,83.3549,83.3096,83.3186,3200.0
2015-03-12 11:50:00,91.98,92.0,91.9,91.99,13300.0,83.3549,83.373,83.2824,83.3639,13300.0
2015-03-12 12:00:00,91.96,92.0,91.9,91.9,7800.0,83.3368,83.373,83.2824,83.2824,7800.0
2015-03-12 12:10:00,91.93,92.0,91.92,91.97,6200.0,83.3096,83.373,83.3005,83.3458,6200.0
2015-03-12 12:20:00,91.98,91.99,91.91,91.97,6000.0,83.3549,83.3639,83.2914,83.3458,6000.0
2015-03-12 12:30:00,91.94,92.0,91.93,91.95,8900.0,83.3186,83.373,83.3096,83.3277,8900.0
2015-03-12 12:40:00,91.94,92.04,91.92,92.04,13000.0,83.3186,83.4092,83.3005,83.4092,13000.0
2015-03-12 12:50:00,92.01,92.06,91.98,91.99,4700.0,83.3821,83.4274,83.3549,83.3639,4700.0
2015-03-12 13:00:00,92.0,92.1,92.0,92.07,9000.0,83.373,83.4636,83.373,83.4364,9000.0
2015-03-12 13:10:00,92.07,92.07,92.0,92.02,4800.0,83.4364,83.4364,83.373,83.3911,4800.0
2015-03-12 13:20:00,92.02,92.02,91.96,91.96,6000.0,83.3911,83.3911,83.3368,83.3368,6000.0
2015-03-12 13:30:00,91.98,92.0,91.86,91.95,11600.0,83.3549,83.373,83.2461,83.3277,11600.0
2015-03-12 13:40:00,91.93,91.99,91.91,91.98,5800.0,83.3096,83.3639,83.2914,83.3549,5800.0
2015-03-12 13:50:00,91.97,92.01,91.94,91.96,15000.0,83.3458,83.3821,83.3186,83.3368,15000.0
2015-03-12 14:00:00,91.94,92.01,91.92,91.98,6000.0,83.3186,83.3821,83.3005,83.3549,6000.0
2015-03-12 14:10:00,92.0,92.01,91.98,92.0,10000.0,83.373,83.3821,83.3549,83.373,10000.0
2015-03-12 14:20:00,92.0,92.0,91.95,91.97,17000.0,83.373,83.373,83.3277,83.3458,17000.0
2015-03-12 14:30:00,91.96,91.99,91.88,91.9,26900.0,83.3368,83.3639,83.2643,83.2824,26900.0
2015-03-12 14:40:00,91.92,92.02,91.87,91.97,13000.0,83.3005,83.3911,83.2552,83.3458,13000.0
2015-03-12 14:50:00,91.95,92.01,91.94,91.97,17700.0,83.3277,83.3821,83.3186,83.3458,17700.0
2015-03-12 15:00:00,91.99,92.05,91.97,92.04,18200.0,83.3639,83.4183,83.3458,83.4092,18200.0
2015-03-12 15:10:00,92.05,92.11,92.04,92.09,18600.0,83.4183,83.4727,83.4092,83.4546,18600.0
2015-03-12 15:20:00,92.08,92.1,92.02,92.03,30600.0,83.4455,83.4636,83.3911,83.4002,30600.0
2015-03-12 15:30:00,92.01,92.06,91.95,92.0,39100.0,83.3821,83.4274,83.3277,83.373,39100.0
2015-03-12 15:40:00,92.0,92.08,91.97,92.05,52400.0,83.373,83.4455,83.3458,83.4183,52400.0
2015-03-12 15:50:00,92.05,92.06,91.99,92.02,55300.0,83.4183,83.4274,83.3639,83.3911,55300.0
2015-03-13 09:30:00,92.09,92.43,91.94,92.11,25300.0,83.4546,83.7627,83.3186,83.4727,25300.0
2015-03-13 09:40:00,92.12,92.21,92.12,92.2,10000.0,83.4817,83.5633,83.4817,83.5542,10000.0
2015-03-13 09:50:00,92.19,92.23,92.17,92.23,5100.0,83.5452,83.5814,83.5271,83.5814,5100.0
2015-03-13 10:00:00,92.2,92.21,91.98,92.05,8300.0,83.5542,83.5633,83.3549,83.4183,8300.0
2015-03-13 10:10:00,92.04,92.21,92.03,92.18,9100.0,83.4092,83.5633,83.4002,83.5361,9100.0
2015-03-13 10:20:00,92.17,92.17,92.0,92.11,8000.0,83.5271,83.5271,83.373,83.4727,8000.0
2015-03-13 10:30:00,92.06,92.17,92.06,92.17,3700.0,83.4274,83.5271,83.4274,83.5271,3700.0
2015-03-13 10:40:00,92.15,92.16,92.05,92.07,6400.0,83.5089,83.518,83.4183,83.4364,6400.0
2015-03-13 10:50:00,92.07,92.07,91.78,91.78,14500.0,83.4364,83.4364,83.1736,83.1736,14500.0
2015-03-13 11:00:00,91.78,91.96,91.76,91.96,12500.0,83.1736,83.3368,83.1555,83.3368,12500.0
2015-03-13 11:10:00,91.96,92.03,91.69,91.74,12200.0,83.3368,83.4002,83.0921,83.1374,12200.0
2015-03-13 11:20:00,91.75,91.85,91.52,91.52,6300.0,83.1464,83.2371,82.938,82.938,6300.0
2015-03-13 11:30:00,91.53,91.58,91.43,91.58,5300.0,82.9471,82.9924,82.8565,82.9924,5300.0
2015-03-13 11:40:00,91.64,91.65,91.42,91.42,6500.0,83.0468,83.0558,82.8474,82.8474,6500.0
2015-03-13 11:50:00,91.44,91.66,91.41,91.66,9000.0,82.8655,83.0649,82.8383,83.0649,9000.0
2015-03-13 12:00:00,91.64,91.74,91.55,91.74,5400.0,83.0468,83.1374,82.9652,83.1374,5400.0
2015-03-13 12:10:00,91.73,91.78,91.64,91.64,4800.0,83.1283,83.1736,83.0468,83.0468,4800.0
2015-03-13 12:20:00,91.65,91.71,91.65,91.71,4300.0,83.0558,83.1102,83.0558,83.1102,4300.0
2015-03-13 12:30:00,91.75,91.85,91.75,91.84,4400.0,83.1464,83.2371,83.1464,83.228,4400.0
2015-03-13 12:40:00,91.82,91.91,91.77,91.88,5400.0,83.2099,83.2914,83.1646,83.2643,5400.0
2015-03-13 12:50:00,91.92,91.99,91.88,91.98,6900.0,83.3005,83.3639,83.2643,83.3549,6900.0
2015-03-13 13:00:00,91.94,91.96,91.87,91.94,3100.0,83.3186,83.3368,83.2552,83.3186,3100.0
2015-03-13 13:10:00,91.94,91.95,91.86,91.9,6200.0,83.3186,83.3277,83.2461,83.2824,6200.0
2015-03-13 13:20:00,91.89,91.92,91.67,91.67,4700.0,83.2733,83.3005,83.0739,83.0739,4700.0
2015-03-13 13:30:00,91.68,91.82,91.68,91.82,5000.0,83.083,83.2099,83.083,83.2099,5000.0
2015-03-13 13:40:00,91.83,91.88,91.76,91.76,7400.0,83.2189,83.2643,83.1555,83.1555,7400.0
2015-03-13 13:50:00,91.81,91.92,91.81,91.89,3200.0,83.2008,83.3005,83.2008,83.2733,3200.0
2015-03-13 14:00:00,91.92,91.92,91.73,91.73,7800.0,83.3005,83.3005,83.1283,83.1283,7800.0
2015-03-13 14:10:00,91.67,91.71,91.56,91.69,6100.0,83.0739,83.1102,82.9743,83.0921,6100.0
2015-03-13 14:20:00,91.69,91.73,91.62,91.7,6300.0,83.0921,83.1283,83.0286,83.1011,6300.0
2015-03-13 14:30:00,91.7,91.72,91.59,91.59,4700.0,83.1011,83.1193,83.0014,83.0014,4700.0
2015-03-13 14:40:00,91.58,91.6,91.45,91.56,8600.0,82.9924,83.0105,82.8746,82.9743,8600.0
2015-03-13 14:50:00,91.57,91.63,91.51,91.57,7200.0,82.9833,83.0377,82.9289,82.9833,7200.0
2015-03-13 15:00:00,91.62,91.65,91.6,91.6,5200.0,83.0286,83.0558,83.0105,83.0105,5200.0
2015-03-13 15:10:00,91.63,91.66,91.52,91.52,11700.0,83.0377,83.0649,82.938,82.938,11700.0
2015-03-13 15:20:00,91.52,91.66,91.5,91.66,11400.0,82.938,83.0649,82.9199,83.0649,11400.0
2015-03-13 15:30:00,91.69,91.69,91.55,91.66,11200.0,83.0921,83.0921,82.9652,83.0649,11200.0
2015-03-13 15:40:00,91.65,91.78,91.65,91.74,16000.0,83.0558,83.1736,83.0558,83.1374,16000.0
2015-03-13 15:50:00,91.72,91.82,91.64,91.66,56400.0,83.1193,83.2099,83.0468,83.0649,56400.0
2015-03-16 09:30:00,92.09,92.65,92.01,92.36,15300.0,83.4546,83.962,83.3821,83.6992,15300.0
2015-03-16 09:40:00,92.44,92.55,92.42,92.5,7200.0,83.7717,83.8714,83.7536,83.8261,7200.0
2015-03-16 09:50:00,92.5,92.53,92.31,92.5,20200.0,83.8261,83.8533,83.6539,83.8261,20200.0
2015-03-16 10:00:00,92.5,92.52,92.44,92.46,10500.0,83.8261,83.8442,83.7717,83.7899,10500.0
2015-03-16 10:10:00,92.49,92.51,92.45,92.5,11100.0,83.8171,83.8352,83.7808,83.8261,11100.0
2015-03-16 10:20:00,92.48,92.51,92.26,92.26,21100.0,83.808,83.8352,83.6086,83.6086,21100.0
2015-03-16 10:30:00,92.28,92.29,92.21,92.21,13200.0,83.6267,83.6358,83.5633,83.5633,13200.0
2015-03-16 10:40:00,92.24,92.24,92.17,92.17,2400.0,83.5905,83.5905,83.5271,83.5271,2400.0
2015-03-16 10:50:00,92.17,92.17,92.03,92.07,10400.0,83.5271,83.5271,83.4002,83.4364,10400.0
2015-03-16 11:00:00,92.08,92.1,92.05,92.1,8200.0,83.4455,83.4636,83.4183,83.4636,8200.0
2015-03-16 11:10:00,92.1,92.13,92.03,92.04,7300.0,83.4636,83.4908,83.4002,83.4092,7300.0
2015-03-16 11:20:00,92.05,92.16,92.05,92.13,10600.0,83.4183,83.518,83.4183,83.4908,10600.0
2015-03-16 11:30:00,92.12,92.21,92.08,92.09,17300.0,83.4817,83.5633,83.4455,83.4546,17300.0
2015-03-16 11:40:00,92.09,92.12,92.06,92.12,5300.0,83.4546,83.4817,83.4274,83.4817,5300.0
2015-03-16 11:50:00,92.11,92.13,92.09,92.1,6000.0,83.4727,83.4908,83.4546,83.4636,6000.0
2015-03-16 12:00:00,92.12,92.2,92.1,92.19,13000.0,83.4817,83.5542,83.4636,83.5452,13000.0
2015-03-16 12:10:00,92.2,92.21,92.07,92.1,28400.0,83.5542,83.5633,83.4364,83.4636,28400.0
2015-03-16 12:20:00,92.12,92.14,92.09,92.14,2900.0,83.4817,83.4999,83.4546,83.4999,2900.0
2015-03-16 12:30:00,92.15,92.2,92.14,92.15,3700.0,83.5089,83.5542,83.4999,83.5089,3700.0
2015-03-16 12:40:00,92.17,92.22,92.17,92.17,11300.0,83.5271,83.5724,83.5271,83.5271,11300.0
2015-03-16 12:50:00,92.18,92.21,92.15,92.17,5900.0,83.5361,83.5633,83.5089,83.5271,5900.0
2015-03-16 13:00:00,92.13,92.14,92.07,92.1,2800.0,83.4908,83.4999,83.4364,83.4636,2800.0
2015-03-16 13:10:00,92.1,92.18,92.1,92.16,5900.0,83.4636,83.5361,83.4636,83.518,5900.0
2015-03-16 13:20:00,92.16,92.19,92.13,92.18,12300.0,83.518,83.5452,83.4908,83.5361,12300.0
2015-03-16 13:30:00,92.16,92.2,92.13,92.19,8700.0,83.518,83.5542,83.4908,83.5452,8700.0
2015-03-16 13:40:00,92.18,92.2,92.13,92.19,5100.0,83.5361,83.5542,83.4908,83.5452,5100.0
2015-03-16 13:50:00,92.19,92.21,92.16,92.19,7500.0,83.5452,83.5633,83.518,83.5452,7500.0
2015-03-16 14:00:00,92.2,92.21,92.15,92.19,7600.0,83.5542,83.5633,83.5089,83.5452,7600.0
2015-03-16 14:10:00,92.19,92.2,92.15,92.19,6900.0,83.5452,83.5542,83.5089,83.5452,6900.0
2015-03-16 14:20:00,92.19,92.23,92.18,92.18,9600.0,83.5452,83.5814,83.5361,83.5361,9600.0
2015-03-16 14:30:00,92.18,92.2,92.16,92.17,5100.0,83.5361,83.5542,83.518,83.5271,5100.0
2015-03-16 14:40:00,92.17,92.21,92.14,92.14,12800.0,83.5271,83.5633,83.4999,83.4999,12800.0
2015-03-16 14:50:00,92.17,92.17,92.12,92.16,8100.0,83.5271,83.5271,83.4817,83.518,8100.0
2015-03-16 15:00:00,92.16,92.18,92.13,92.15,14600.0,83.518,83.5361,83.4908,83.5089,14600.0
2015-03-16 15:10:00,92.15,92.21,92.13,92.16,9800.0,83.5089,83.5633,83.4908,83.518,9800.0
2015-03-16 15:20:00,92.15,92.17,92.13,92.15,16400.0,83.5089,83.5271,83.4908,83.5089,16400.0
2015-03-16 15:30:00,92.15,92.17,92.08,92.09,24500.0,83.5089,83.5271,83.4455,83.4546,24500.0
2015-03-16 15:40:00,92.1,92.2,92.1,92.17,23800.0,83.4636,83.5542,83.4636,83.5271,23800.0
2015-03-16 15:50:00,92.18,92.2,92.14,92.17,48600.0,83.5361,83.5542,83.4999,83.5271,48600.0
2015-03-17 09:30:00,91.99,92.13,91.46,91.92,4700.0,83.3639,83.4908,82.8836,83.3005,4700.0
2015-03-17 09:40:00,91.94,92.08,91.9,92.0,15600.0,83.3186,83.4455,83.2824,83.373,15600.0
2015-03-17 09:50:00,91.99,92.0,91.7,91.79,10800.0,83.3639,83.373,83.1011,83.1827,10800.0
2015-03-17 10:00:00,91.97,92.04,91.92,91.92,4700.0,83.3458,83.4092,83.3005,83.3005,4700.0
2015-03-17 10:10:00,91.84,92.0,91.82,91.97,7400.0,83.228,83.373,83.2099,83.3458,7400.0
2015-03-17 10:20:00,91.96,92.06,91.96,92.04,8600.0,83.3368,83.4274,83.3368,83.4092,8600.0
2015-03-17 10:30:00,92.04,92.12,91.96,92.0,8700.0,83.4092,83.4817,83.3368,83.373,8700.0
2015-03-17 10:40:00,92.03,92.03,91.88,91.95,8100.0,83.4002,83.4002,83.2643,83.3277,8100.0
2015-03-17 10:50:00,91.9,92.03,91.83,91.95,12600.0,83.2824,83.4002,83.2189,83.3277,12600.0
2015-03-17 11:00:00,91.88,91.89,91.72,91.82,6900.0,83.2643,83.2733,83.1193,83.2099,6900.0
2015-03-17 11:10:00,91.8,91.9,91.66,91.67,12500.0,83.1918,83.2824,83.0649,83.0739,12500.0
2015-03-17 11:20:00,91.68,91.83,91.68,91.78,5500.0,83.083,83.2189,83.083,83.1736,5500.0
2015-03-17 11:30:00,91.84,91.94,91.79,91.89,18800.0,83.228,83.3186,83.1827,83.2733,18800.0
2015-03-17 11:40:00,91.88,91.99,91.87,91.96,6000.0,83.2643,83.3639,83.2552,83.3368,6000.0
2015-03-17 11:50:00,91.94,92.04,91.88,92.0,6600.0,83.3186,83.4092,83.2643,83.373,6600.0
2015-03-17 12:00:00,92.0,92.03,91.95,92.0,5100.0,83.373,83.4002,83.3277,83.373,5100.0
2015-03-17 12:10:00,91.98,92.02,91.98,92.01,2100.0,83.3549,83.3911,83.3549,83.3821,2100.0
2015-03-17 12:20:00,92.0,92.02,91.97,92.01,3500.0,83.373,83.3911,83.3458,83.3821,3500.0
2015-03-17 12:30:00,91.96,92.0,91.92,91.99,4800.0,83.3368,83.373,83.3005,83.3639,4800.0
2015-03-17 12:40:00,92.0,92.01,91.86,91.86,10900.0,83.373,83.3821,83.2461,83.2461,10900.0
2015-03-17 12:50:00,91.86,91.88,91.78,91.82,6200.0,83.2461,83.2643,83.1736,83.2099,6200.0
2015-03-17 13:00:00,91.82,91.87,91.78,91.85,7700.0,83.2099,83.2552,83.1736,83.2371,7700.0
2015-03-17 13:10:00,91.86,91.86,91.69,91.73,21600.0,83.2461,83.2461,83.0921,83.1283,21600.0
2015-03-17 13:20:00,91.7,91.82,91.7,91.81,8500.0,83.1011,83.2099,83.1011,83.2008,8500.0
2015-03-17 13:30:00,91.78,91.84,91.73,91.78,9000.0,83.1736,83.228,83.1283,83.1736,9000.0
2015-03-17 13:40:00,91.77,91.79,91.7,91.7,6800.0,83.1646,83.1827,83.1011,83.1011,6800.0
2015-03-17 13:50:00,91.73,91.82,91.72,91.81,8200.0,83.1283,83.2099,83.1193,83.2008,8200.0
2015-03-17 14:00:00,91.83,91.85,91.74,91.76,8900.0,83.2189,83.2371,83.1374,83.1555,8900.0
2015-03-17 14:10:00,91.77,91.85,91.73,91.83,33600.0,83.1646,83.2371,83.1283,83.2189,33600.0
2015-03-17 14:20:00,91.86,91.9,91.8,91.87,6600.0,83.2461,83.2824,83.1918,83.2552,6600.0
2015-03-17 14:30:00,91.88,92.0,91.86,92.0,7900.0,83.2643,83.373,83.2461,83.373,7900.0
2015-03-17 14:40:00,91.98,92.0,91.93,91.95,6000.0,83.3549,83.373,83.3096,83.3277,6000.0
2015-03-17 14:50:00,91.96,92.0,91.9,91.93,10400.0,83.3368,83.373,83.2824,83.3096,10400.0
2015-03-17 15:00:00,91.94,92.01,91.93,91.97,10500.0,83.3186,83.3821,83.3096,83.3458,10500.0
2015-03-17 15:10:00,92.0,92.02,91.94,91.98,25500.0,83.373,83.3911,83.3186,83.3549,25500.0
2015-03-17 15:20:00,91.99,92.02,91.96,92.0,18000.0,83.3639,83.3911,83.3368,83.373,18000.0
2015-03-17 15:30:00,92.0,92.15,92.0,92.11,15400.0,83.373,83.5089,83.373,83.4727,15400.0
2015-03-17 15:40:00,92.11,92.17,92.08,92.14,17500.0,83.4727,83.5271,83.4455,83.4999,17500.0
2015-03-17 15:50:00,92.16,92.16,91.92,91.97,34700.0,83.518,83.518,83.3005,83.3458,34700.0
2015-03-18 09:30:00,91.94,92.18,91.52,91.74,12300.0,83.3186,83.5361,82.938,83.1374,12300.0
2015-03-18 09:40:00,91.72,91.78,91.62,91.78,2100.0,83.1193,83.1736,83.0286,83.1736,2100.0
2015-03-18 09:50:00,91.83,92.0,91.6,91.64,4200.0,83.2189,83.373,83.0105,83.0468,4200.0
2015-03-18 10:00:00,91.69,91.7,91.47,91.52,19600.0,83.0921,83.1011,82.8927,82.938,19600.0
2015-03-18 10:10:00,91.49,91.61,91.45,91.47,9100.0,82.9108,83.0196,82.8746,82.8927,9100.0
2015-03-18 10:20:00,91.49,91.59,91.48,91.55,5700.0,82.9108,83.0014,82.9018,82.9652,5700.0
2015-03-18 10:30:00,91.48,91.63,91.48,91.58,7400.0,82.9018,83.0377,82.9018,82.9924,7400.0
2015-03-18 10:40:00,91.58,91.71,91.58,91.66,8400.0,82.9924,83.1102,82.9924,83.0649,8400.0
2015-03-18 10:50:00,91.65,91.69,91.6,91.63,7500.0,83.0558,83.0921,83.0105,83.0377,7500.0
2015-03-18 11:00:00,91.65,91.67,91.56,91.57,19900.0,83.0558,83.0739,82.9743,82.9833,19900.0
2015-03-18 11:10:00,91.55,91.55,91.43,91.49,3000.0,82.9652,82.9652,82.8565,82.9108,3000.0
2015-03-18 11:20:00,91.46,91.52,91.43,91.47,3800.0,82.8836,82.938,82.8565,82.8927,3800.0
2015-03-18 11:30:00,91.42,91.45,91.32,91.36,6500.0,82.8474,82.8746,82.7568,82.793,6500.0
2015-03-18 11:40:00,91.37,91.42,91.32,91.32,3000.0,82.8021,82.8474,82.7568,82.7568,3000.0
2015-03-18 11:50:00,91.36,91.46,91.34,91.42,3200.0,82.793,82.8836,82.7749,82.8474,3200.0
2015-03-18 12:00:00,91.41,91.52,91.4,91.49,2500.0,82.8383,82.938,82.8293,82.9108,2500.0
2015-03-18 12:10:00,91.52,91.57,91.46,91.57,3400.0,82.938,82.9833,82.8836,82.9833,3400.0
2015-03-18 12:20:00,91.54,91.59,91.49,91.59,2400.0,82.9561,83.0014,82.9108,83.0014,2400.0
2015-03-18 12:30:00,91.59,91.65,91.59,91.63,2000.0,83.0014,83.0558,83.0014,83.0377,2000.0
2015-03-18 12:40:00,91.63,91.65,91.46,91.46,5700.0,83.0377,83.0558,82.8836,82.8836,5700.0
2015-03-18 12:50:00,91.43,91.45,91.43,91.43,700.0,82.8565,82.8746,82.8565,82.8565,700.0
2015-03-18 13:00:00,91.39,91.45,91.32,91.32,3200.0,82.8202,82.8746,82.7568,82.7568,3200.0
2015-03-18 13:10:00,91.37,91.43,91.35,91.43,3000.0,82.8021,82.8565,82.784,82.8565,3000.0
2015-03-18 13:20:00,91.43,91.44,91.38,91.4,4700.0,82.8565,82.8655,82.8111,82.8293,4700.0
2015-03-18 13:30:00,91.39,91.42,91.32,91.32,5500.0,82.8202,82.8474,82.7568,82.7568,5500.0
2015-03-18 13:40:00,91.31,91.37,91.29,91.37,3800.0,82.7477,82.8021,82.7296,82.8021,3800.0
2015-03-18 13:50:00,91.4,91.66,91.4,91.59,13300.0,82.8293,83.0649,82.8293,83.0014,13300.0
2015-03-18 14:00:00,91.64,92.51,91.59,92.46,27600.0,83.0468,83.8352,83.0014,83.7899,27600.0
2015-03-18 14:10:00,92.42,92.67,92.38,92.59,13100.0,83.7536,83.9802,83.7174,83.9077,13100.0
2015-03-18 14:20:00,92.58,92.6,92.42,92.56,7200.0,83.8986,83.9167,83.7536,83.8805,7200.0
2015-03-18 14:30:00,92.56,92.76,92.56,92.61,12100.0,83.8805,84.0617,83.8805,83.9258,12100.0
2015-03-18 14:40:00,92.64,92.67,92.5,92.53,28500.0,83.953,83.9802,83.8261,83.8533,28500.0
2015-03-18 14:50:00,92.52,92.69,92.51,92.66,8400.0,83.8442,83.9983,83.8352,83.9711,8400.0
2015-03-18 15:00:00,92.68,92.83,92.61,92.75,14500.0,83.9892,84.1252,83.9258,84.0527,14500.0
2015-03-18 15:10:00,92.73,92.98,92.73,92.94,20800.0,84.0345,84.2611,84.0345,84.2249,20800.0
2015-03-18 15:20:00,92.93,92.95,92.73,92.73,16300.0,84.2158,84.2339,84.0345,84.0345,16300.0
2015-03-18 15:30:00,92.73,92.79,92.6,92.65,20500.0,84.0345,84.0889,83.9167,83.962,20500.0
2015-03-18 15:40:00,92.66,92.68,92.47,92.5,40500.0,83.9711,83.9892,83.7989,83.8261,40500.0
2015-03-18 15:50:00,92.49,92.71,92.41,92.66,82200.0,83.8171,84.0164,83.7446,83.9711,82200.0
2015-03-19 09:30:00,92.55,93.09,92.55,92.96,6400.0,83.8714,84.3608,83.8714,84.243,6400.0
2015-03-19 09:40:00,92.96,93.06,92.55,92.56,9000.0,84.243,84.3336,83.8714,83.8805,9000.0
2015-03-19 09:50:00,92.59,92.91,92.59,92.76,4300.0,83.9077,84.1977,83.9077,84.0617,4300.0
2015-03-19 10:00:00,92.84,92.97,92.8,92.84,5100.0,84.1342,84.252,84.098,84.1342,5100.0
2015-03-19 10:10:00,92.89,92.99,92.83,92.84,10200.0,84.1795,84.2702,84.1252,84.1342,10200.0
2015-03-19 10:20:00,92.85,93.04,92.85,93.01,7800.0,84.1433,84.3155,84.1433,84.2883,7800.0
2015-03-19 10:30:00,92.99,92.99,92.85,92.91,3000.0,84.2702,84.2702,84.1433,84.1977,3000.0
2015-03-19 10:40:00,92.92,92.93,92.74,92.74,3900.0,84.2067,84.2158,84.0436,84.0436,3900.0
2015-03-19 10:50:00,92.67,92.84,92.62,92.84,20900.0,83.9802,84.1342,83.9349,84.1342,20900.0
2015-03-19 11:00:00,92.82,92.83,92.67,92.67,4900.0,84.1161,84.1252,83.9802,83.9802,4900.0
2015-03-19 11:10:00,92.69,92.7,92.6,92.6,7100.0,83.9983,84.0074,83.9167,83.9167,7100.0
2015-03-19 11:20:00,92.63,92.63,92.55,92.56,31400.0,83.9439,83.9439,83.8714,83.8805,31400.0
2015-03-19 11:30:00,92.57,92.62,92.54,92.58,17300.0,83.8896,83.9349,83.8624,83.8986,17300.0
2015-03-19 11:40:00,92.55,92.56,92.43,92.49,9100.0,83.8714,83.8805,83.7627,83.8171,9100.0
2015-03-19 11:50:00,92.46,92.53,92.44,92.49,6800.0,83.7899,83.8533,83.7717,83.8171,6800.0
2015-03-19 12:00:00,92.48,92.49,92.44,92.46,13100.0,83.808,83.8171,83.7717,83.7899,13100.0
2015-03-19 12:10:00,92.44,92.48,92.41,92.43,3100.0,83.7717,83.808,83.7446,83.7627,3100.0
2015-03-19 12:20:00,92.47,92.51,92.43,92.5,2000.0,83.7989,83.8352,83.7627,83.8261,2000.0
2015-03-19 12:30:00,92.49,92.49,92.39,92.41,4800.0,83.8171,83.8171,83.7264,83.7446,4800.0
2015-03-19 12:40:00,92.38,92.51,92.37,92.51,4100.0,83.7174,83.8352,83.7083,83.8352,4100.0
2015-03-19 12:50:00,92.49,92.58,92.48,92.58,2500.0,83.8171,83.8986,83.808,83.8986,2500.0
2015-03-19 13:00:00,92.56,92.63,92.55,92.63,2900.0,83.8805,83.9439,83.8714,83.9439,2900.0
2015-03-19 13:10:00,92.62,92.76,92.62,92.76,2100.0,83.9349,84.0617,83.9349,84.0617,2100.0
2015-03-19 13:20:00,92.78,92.88,92.78,92.86,4800.0,84.0799,84.1705,84.0799,84.1524,4800.0
2015-03-19 13:30:00,92.84,92.84,92.8,92.81,2400.0,84.1342,84.1342,84.098,84.107,2400.0
2015-03-19 13:40:00,92.8,92.84,92.77,92.8,6900.0,84.098,84.1342,84.0708,84.098,6900.0
2015-03-19 13:50:00,92.8,92.83,92.77,92.83,4500.0,84.098,84.1252,84.0708,84.1252,4500.0
2015-03-19 14:00:00,92.81,92.94,92.81,92.94,3600.0,84.107,84.2249,84.107,84.2249,3600.0
2015-03-19 14:10:00,92.95,92.99,92.85,92.85,3200.0,84.2339,84.2702,84.1433,84.1433,3200.0
2015-03-19 14:20:00,92.84,92.87,92.81,92.86,3600.0,84.1342,84.1614,84.107,84.1524,3600.0
2015-03-19 14:30:00,92.9,92.91,92.83,92.9,3100.0,84.1886,84.1977,84.1252,84.1886,3100.0
2015-03-19 14:40:00,92.9,92.97,92.88,92.94,3900.0,84.1886,84.252,84.1705,84.2249,3900.0
2015-03-19 14:50:00,92.98,92.99,92.91,92.99,4800.0,84.2611,84.2702,84.1977,84.2702,4800.0
2015-03-19 15:00:00,92.99,93.04,92.94,92.94,5000.0,84.2702,84.3155,84.2249,84.2249,5000.0
2015-03-19 15:10:00,92.93,92.93,92.86,92.86,6300.0,84.2158,84.2158,84.1524,84.1524,6300.0
2015-03-19 15:20:00,92.86,92.9,92.82,92.87,12000.0,84.1524,84.1886,84.1161,84.1614,12000.0
2015-03-19 15:30:00,92.87,92.97,92.84,92.96,42900.0,84.1614,84.252,84.1342,84.243,42900.0
2015-03-19 15:40:00,92.93,92.94,92.78,92.82,21200.0,84.2158,84.2249,84.0799,84.1161,21200.0
2015-03-19 15:50:00,92.8,92.85,92.79,92.8,50300.0,84.098,84.1433,84.0889,84.098,50300.0
2015-03-20 09:30:00,93.0,93.32,92.89,93.12,127700.0,84.2792,84.5692,84.1795,84.388,127700.0
2015-03-20 09:40:00,93.12,93.15,92.8,92.8,22900.0,84.388,84.4152,84.098,84.098,22900.0
2015-03-20 09:50:00,92.78,92.79,92.38,92.65,12200.0,84.0799,84.0889,83.7174,83.962,12200.0
2015-03-20 10:00:00,92.65,92.88,92.65,92.74,5600.0,83.962,84.1705,83.962,84.0436,5600.0
2015-03-20 10:10:00,92.75,92.94,92.72,92.87,8700.0,84.0527,84.2249,84.0255,84.1614,8700.0
2015-03-20 10:20:00,92.82,92.86,92.74,92.75,7800.0,84.1161,84.1524,84.0436,84.0527,7800.0
2015-03-20 10:30:00,92.76,92.88,92.68,92.85,7800.0,84.0617,84.1705,83.9892,84.1433,7800.0
2015-03-20 10:40:00,92.85,92.97,92.81,92.83,4900.0,84.1433,84.252,84.107,84.1252,4900.0
2015-03-20 10:50:00,92.85,93.04,92.85,93.02,4000.0,84.1433,84.3155,84.1433,84.2974,4000.0
2015-03-20 11:00:00,93.02,93.12,92.97,92.98,3900.0,84.2974,84.388,84.252,84.2611,3900.0
2015-03-20 11:10:00,92.99,92.99,92.89,92.97,6700.0,84.2702,84.2702,84.1795,84.252,6700.0
2015-03-20 11:20:00,93.01,93.03,92.95,92.97,5000.0,84.2883,84.3064,84.2339,84.252,5000.0
2015-03-20 11:30:00,92.99,93.08,92.91,92.93,9600.0,84.2702,84.3517,84.1977,84.2158,9600.0
2015-03-20 11:40:00,92.93,93.0,92.92,92.92,4900.0,84.2158,84.2792,84.2067,84.2067,4900.0
2015-03-20 11:50:00,92.92,93.01,92.92,92.96,3100.0,84.2067,84.2883,84.2067,84.243,3100.0
2015-03-20 12:00:00,92.94,92.95,92.88,92.88,3900.0,84.2249,84.2339,84.1705,84.1705,3900.0
2015-03-20 12:10:00,92.89,92.97,92.88,92.95,2800.0,84.1795,84.252,84.1705,84.2339,2800.0
2015-03-20 12:20:00,92.93,92.93,92.83,92.89,5600.0,84.2158,84.2158,84.1252,84.1795,5600.0
2015-03-20 12:30:00,92.89,92.98,92.88,92.94,4000.0,84.1795,84.2611,84.1705,84.2249,4000.0
2015-03-20 12:40:00,92.95,92.99,92.9,92.99,6200.0,84.2339,84.2702,84.1886,84.2702,6200.0
2015-03-20 12:50:00,93.0,93.03,92.95,93.0,12400.0,84.2792,84.3064,84.2339,84.2792,12400.0
2015-03-20 13:00:00,93.0,93.04,92.99,93.01,2700.0,84.2792,84.3155,84.2702,84.2883,2700.0
2015-03-20 13:10:00,93.05,93.13,93.0,93.13,3900.0,84.3245,84.397,84.2792,84.397,3900.0
2015-03-20 13:20:00,93.15,93.16,93.13,93.16,2300.0,84.4152,84.4242,84.397,84.4242,2300.0
2015-03-20 13:30:00,93.17,93.17,93.14,93.17,1800.0,84.4333,84.4333,84.4061,84.4333,1800.0
2015-03-20 13:40:00,93.19,93.22,93.17,93.2,1900.0,84.4514,84.4786,84.4333,84.4605,1900.0
2015-03-20 13:50:00,93.2,93.22,93.18,93.22,2600.0,84.4605,84.4786,84.4424,84.4786,2600.0
2015-03-20 14:00:00,93.25,93.27,93.22,93.27,1400.0,84.5058,84.5239,84.4786,84.5239,1400.0
2015-03-20 14:10:00,93.25,93.25,93.18,93.18,2100.0,84.5058,84.5058,84.4424,84.4424,2100.0
2015-03-20 14:20:00,93.2,93.2,93.08,93.14,6300.0,84.4605,84.4605,84.3517,84.4061,6300.0
2015-03-20 14:30:00,93.17,93.23,93.13,93.16,2700.0,84.4333,84.4877,84.397,84.4242,2700.0
2015-03-20 14:40:00,93.14,93.15,93.09,93.09,6700.0,84.4061,84.4152,84.3608,84.3608,6700.0
2015-03-20 14:50:00,93.11,93.23,93.11,93.23,5100.0,84.3789,84.4877,84.3789,84.4877,5100.0
2015-03-20 15:00:00,93.23,93.23,93.17,93.19,7100.0,84.4877,84.4877,84.4333,84.4514,7100.0
2015-03-20 15:10:00,93.19,93.22,93.08,93.08,7200.0,84.4514,84.4786,84.3517,84.3517,7200.0
2015-03-20 15:20:00,93.07,93.09,92.99,93.06,10300.0,84.3427,84.3608,84.2702,84.3336,10300.0
2015-03-20 15:30:00,93.06,93.16,93.01,93.12,10800.0,84.3336,84.4242,84.2883,84.388,10800.0
2015-03-20 15:40:00,93.13,93.22,93.11,93.17,27400.0,84.397,84.4786,84.3789,84.4333,27400.0
2015-03-20 15:50:00,93.18,93.23,92.98,93.08,68500.0,84.4424,84.4877,84.2611,84.3517,68500.0
2015-03-23 09:30:00,93.3,93.54,93.14,93.19,9900.0,84.5511,84.7686,84.4061,84.4514,9900.0
2015-03-23 09:40:00,93.17,93.29,93.03,93.24,6400.0,84.4333,84.542,84.3064,84.4967,6400.0
2015-03-23 09:50:00,93.28,93.35,93.2,93.29,8800.0,84.533,84.5964,84.4605,84.542,8800.0
2015-03-23 10:00:00,93.23,93.32,93.19,93.28,4600.0,84.4877,84.5692,84.4514,84.533,4600.0
2015-03-23 10:10:00,93.25,93.36,93.21,93.21,7300.0,84.5058,84.6055,84.4695,84.4695,7300.0
2015-03-23 10:20:00,93.16,93.23,93.12,93.12,3000.0,84.4242,84.4877,84.388,84.388,3000.0
2015-03-23 10:30:00,93.13,93.2,93.11,93.2,6500.0,84.397,84.4605,84.3789,84.4605,6500.0
2015-03-23 10:40:00,93.19,93.28,93.19,93.28,6000.0,84.4514,84.533,84.4514,84.533,6000.0
2015-03-23 10:50:00,93.29,93.39,93.29,93.37,9500.0,84.542,84.6327,84.542,84.6145,9500.0
2015-03-23 11:00:00,93.41,93.47,93.4,93.45,7400.0,84.6508,84.7052,84.6417,84.687,7400.0
2015-03-23 11:10:00,93.43,93.47,93.26,93.26,15700.0,84.6689,84.7052,84.5148,84.5148,15700.0
2015-03-23 11:20:00,93.33,93.35,93.2,93.2,3000.0,84.5783,84.5964,84.4605,84.4605,3000.0
2015-03-23 11:30:00,93.23,93.32,93.21,93.32,3200.0,84.4877,84.5692,84.4695,84.5692,3200.0
2015-03-23 11:40:00,93.33,93.39,93.3,93.3,7000.0,84.5783,84.6327,84.5511,84.5511,7000.0
2015-03-23 11:50:00,93.26,93.33,93.22,93.31,2300.0,84.5148,84.5783,84.4786,84.5602,2300.0
2015-03-23 12:00:00,93.31,93.31,93.17,93.21,1800.0,84.5602,84.5602,84.4333,84.4695,1800.0
2015-03-23 12:10:00,93.2,93.21,93.15,93.16,1800.0,84.4605,84.4695,84.4152,84.4242,1800.0
2015-03-23 12:20:00,93.17,93.2,93.16,93.2,4300.0,84.4333,84.4605,84.4242,84.4605,4300.0
2015-03-23 12:30:00,93.22,93.3,93.21,93.25,4700.0,84.4786,84.5511,84.4695,84.5058,4700.0
2015-03-23 12:40:00,93.26,93.32,93.22,93.28,4600.0,84.5148,84.5692,84.4786,84.533,4600.0
2015-03-23 12:50:00,93.25,93.3,93.25,93.26,3400.0,84.5058,84.5511,84.5058,84.5148,3400.0
2015-03-23 13:00:00,93.26,93.28,93.26,93.28,600.0,84.5148,84.533,84.5148,84.533,600.0
2015-03-23 13:10:00,93.29,93.42,93.28,93.39,5200.0,84.542,84.6598,84.533,84.6327,5200.0
2015-03-23 13:20:00,93.34,93.39,93.34,93.37,1600.0,84.5873,84.6327,84.5873,84.6145,1600.0
2015-03-23 13:30:00,93.34,93.37,93.29,93.29,6500.0,84.5873,84.6145,84.542,84.542,6500.0
2015-03-23 13:40:00,93.27,93.31,93.27,93.29,2800.0,84.5239,84.5602,84.5239,84.542,2800.0
2015-03-23 13:50:00,93.25,93.3,93.19,93.25,5800.0,84.5058,84.5511,84.4514,84.5058,5800.0
2015-03-23 14:00:00,93.23,93.31,93.23,93.31,3300.0,84.4877,84.5602,84.4877,84.5602,3300.0
2015-03-23 14:10:00,93.31,93.32,93.23,93.23,3900.0,84.5602,84.5692,84.4877,84.4877,3900.0
2015-03-23 14:20:00,93.24,93.24,93.16,93.2,2900.0,84.4967,84.4967,84.4242,84.4605,2900.0
2015-03-23 14:30:00,93.22,93.22,93.12,93.19,3500.0,84.4786,84.4786,84.388,84.4514,3500.0
2015-03-23 14:40:00,93.22,93.23,93.16,93.2,7500.0,84.4786,84.4877,84.4242,84.4605,7500.0
2015-03-23 14:50:00,93.21,93.23,93.2,93.22,2800.0,84.4695,84.4877,84.4605,84.4786,2800.0
2015-03-23 15:00:00,93.2,93.24,93.19,93.21,3300.0,84.4605,84.4967,84.4514,84.4695,3300.0
2015-03-23 15:10:00,93.21,93.22,93.15,93.17,3200.0,84.4695,84.4786,84.4152,84.4333,3200.0
2015-03-23 15:20:00,93.16,93.2,93.11,93.12,4900.0,84.4242,84.4605,84.3789,84.388,4900.0
2015-03-23 15:30:00,93.12,93.17,93.1,93.14,5700.0,84.388,84.4333,84.3699,84.4061,5700.0
2015-03-23 15:40:00,93.15,93.15,93.01,93.05,9100.0,84.4152,84.4152,84.2883,84.3245,9100.0
2015-03-23 15:50:00,93.02,93.04,92.82,92.82,41800.0,84.2974,84.3155,84.1161,84.1161,41800.0
2015-03-24 09:30:00,92.59,92.74,92.32,92.55,5800.0,83.9077,84.0436,83.663,83.8714,5800.0
2015-03-24 09:40:00,92.51,92.68,92.36,92.68,5600.0,83.8352,83.9892,83.6992,83.9892,5600.0
2015-03-24 09:50:00,92.62,92.85,92.56,92.68,16400.0,83.9349,84.1433,83.8805,83.9892,16400.0
2015-03-24 10:00:00,92.7,92.74,92.6,92.69,13700.0,84.0074,84.0436,83.9167,83.9983,13700.0
2015-03-24 10:10:00,92.67,92.74,92.6,92.62,12500.0,83.9802,84.0436,83.9167,83.9349,12500.0
2015-03-24 10:20:00,92.61,92.7,92.49,92.59,7100.0,83.9258,84.0074,83.8171,83.9077,7100.0
2015-03-24 10:30:00,92.64,92.64,92.5,92.5,12500.0,83.953,83.953,83.8261,83.8261,12500.0
2015-03-24 10:40:00,92.56,92.6,92.53,92.57,2100.0,83.8805,83.9167,83.8533,83.8896,2100.0
2015-03-24 10:50:00,92.6,92.64,92.5,92.51,4900.0,83.9167,83.953,83.8261,83.8352,4900.0
2015-03-24 11:00:00,92.51,92.62,92.44,92.6,10000.0,83.8352,83.9349,83.7717,83.9167,10000.0
2015-03-24 11:10:00,92.61,92.67,92.6,92.62,8000.0,83.9258,83.9802,83.9167,83.9349,8000.0
2015-03-24 11:20:00,92.6,92.64,92.52,92.55,2700.0,83.9167,83.953,83.8442,83.8714,2700.0
2015-03-24 11:30:00,92.57,92.67,92.57,92.6,7500.0,83.8896,83.9802,83.8896,83.9167,7500.0
2015-03-24 11:40:00,92.6,92.66,92.57,92.66,2200.0,83.9167,83.9711,83.8896,83.9711,2200.0
2015-03-24 11:50:00,92.66,92.75,92.66,92.66,3600.0,83.9711,84.0527,83.9711,83.9711,3600.0
2015-03-24 12:00:00,92.69,92.7,92.62,92.63,6500.0,83.9983,84.0074,83.9349,83.9439,6500.0
2015-03-24 12:10:00,92.6,92.68,92.6,92.68,70900.0,83.9167,83.9892,83.9167,83.9892,70900.0
2015-03-24 12:20:00,92.67,92.67,92.6,92.63,5700.0,83.9802,83.9802,83.9167,83.9439,5700.0
2015-03-24 12:30:00,92.63,92.64,92.41,92.41,5400.0,83.9439,83.953,83.7446,83.7446,5400.0
2015-03-24 12:40:00,92.39,92.41,92.36,92.38,3100.0,83.7264,83.7446,83.6992,83.7174,3100.0
2015-03-24 12:50:00,92.33,92.42,92.33,92.38,1400.0,83.6721,83.7536,83.6721,83.7174,1400.0
2015-03-24 13:00:00,92.35,92.49,92.35,92.47,3100.0,83.6902,83.8171,83.6902,83.7989,3100.0
2015-03-24 13:10:00,92.45,92.49,92.41,92.49,2000.0,83.7808,83.8171,83.7446,83.8171,2000.0
2015-03-24 13:20:00,92.53,92.53,92.37,92.38,4600.0,83.8533,83.8533,83.7083,83.7174,4600.0
2015-03-24 13:30:00,92.39,92.44,92.34,92.44,2000.0,83.7264,83.7717,83.6811,83.7717,2000.0
2015-03-24 13:40:00,92.39,92.51,92.39,92.45,4000.0,83.7264,83.8352,83.7264,83.7808,4000.0
2015-03-24 13:50:00,92.49,92.51,92.44,92.47,3300.0,83.8171,83.8352,83.7717,83.7989,3300.0
2015-03-24 14:00:00,92.45,92.46,92.37,92.37,4900.0,83.7808,83.7899,83.7083,83.7083,4900.0
2015-03-24 14:10:00,92.44,92.47,92.38,92.4,4300.0,83.7717,83.7989,83.7174,83.7355,4300.0
2015-03-24 14:20:00,92.38,92.44,92.36,92.41,4400.0,83.7174,83.7717,83.6992,83.7446,4400.0
2015-03-24 14:30:00,92.37,92.45,92.37,92.44,4600.0,83.7083,83.7808,83.7083,83.7717,4600.0
2015-03-24 14:40:00,92.45,92.51,92.42,92.5,4100.0,83.7808,83.8352,83.7536,83.8261,4100.0
2015-03-24 14:50:00,92.51,92.52,92.43,92.52,3000.0,83.8352,83.8442,83.7627,83.8442,3000.0
2015-03-24 15:00:00,92.51,92.57,92.47,92.52,10900.0,83.8352,83.8896,83.7989,83.8442,10900.0
2015-03-24 15:10:00,92.53,92.56,92.47,92.47,6000.0,83.8533,83.8805,83.7989,83.7989,6000.0
2015-03-24 15:20:00,92.45,92.45,92.34,92.35,5200.0,83.7808,83.7808,83.6811,83.6902,5200.0
2015-03-24 15:30:00,92.35,92.48,92.34,92.4,8600.0,83.6902,83.808,83.6811,83.7355,8600.0
2015-03-24 15:40:00,92.41,92.42,92.18,92.21,13000.0,83.7446,83.7536,83.5361,83.5633,13000.0
2015-03-24 15:50:00,92.23,92.26,92.18,92.19,14900.0,83.5814,83.6086,83.5361,83.5452,14900.0
2015-03-25 09:30:00,92.11,92.48,91.85,91.98,5600.0,83.4727,83.808,83.2371,83.3549,5600.0
2015-03-25 09:40:00,92.09,92.18,91.82,91.84,5000.0,83.4546,83.5361,83.2099,83.228,5000.0
2015-03-25 09:50:00,91.87,91.98,91.85,91.91,3300.0,83.2552,83.3549,83.2371,83.2914,3300.0
2015-03-25 10:00:00,91.89,92.14,91.89,91.99,7600.0,83.2733,83.4999,83.2733,83.3639,7600.0
2015-03-25 10:10:00,91.98,92.13,91.89,92.13,208700.0,83.3549,83.4908,83.2733,83.4908,208700.0
2015-03-25 10:20:00,92.12,92.27,92.12,92.23,3600.0,83.4817,83.6177,83.4817,83.5814,3600.0
2015-03-25 10:30:00,92.24,92.33,92.2,92.23,34100.0,83.5905,83.6721,83.5542,83.5814,34100.0
2015-03-25 10:40:00,92.24,92.28,92.0,92.0,17900.0,83.5905,83.6267,83.373,83.373,17900.0
2015-03-25 10:50:00,92.0,92.14,91.94,92.12,11100.0,83.373,83.4999,83.3186,83.4817,11100.0
2015-03-25 11:00:00,92.12,92.23,92.06,92.06,12700.0,83.4817,83.5814,83.4274,83.4274,12700.0
2015-03-25 11:10:00,92.02,92.06,91.95,92.0,7000.0,83.3911,83.4274,83.3277,83.373,7000.0
2015-03-25 11:20:00,92.0,92.05,91.94,91.95,9700.0,83.373,83.4183,83.3186,83.3277,9700.0
2015-03-25 11:30:00,91.96,91.96,91.58,91.59,7400.0,83.3368,83.3368,82.9924,83.0014,7400.0
2015-03-25 11:40:00,91.58,91.58,91.43,91.51,8300.0,82.9924,82.9924,82.8565,82.9289,8300.0
2015-03-25 11:50:00,91.49,91.55,91.43,91.48,8700.0,82.9108,82.9652,82.8565,82.9018,8700.0
2015-03-25 12:00:00,91.53,91.55,91.43,91.54,4400.0,82.9471,82.9652,82.8565,82.9561,4400.0
2015-03-25 12:10:00,91.54,91.56,91.47,91.56,6000.0,82.9561,82.9743,82.8927,82.9743,6000.0
2015-03-25 12:20:00,91.55,91.56,91.38,91.44,6500.0,82.9652,82.9743,82.8111,82.8655,6500.0
2015-03-25 12:30:00,91.41,91.47,91.36,91.41,4800.0,82.8383,82.8927,82.793,82.8383,4800.0
2015-03-25 12:40:00,91.38,91.38,91.28,91.32,3700.0,82.8111,82.8111,82.7205,82.7568,3700.0
2015-03-25 12:50:00,91.3,91.47,91.28,91.47,4200.0,82.7386,82.8927,82.7205,82.8927,4200.0
2015-03-25 13:00:00,91.45,91.47,91.37,91.37,3800.0,82.8746,82.8927,82.8021,82.8021,3800.0
2015-03-25 13:10:00,91.4,91.4,91.16,91.21,6400.0,82.8293,82.8293,82.6118,82.6571,6400.0
2015-03-25 13:20:00,91.21,91.3,91.14,91.27,6200.0,82.6571,82.7386,82.5936,82.7115,6200.0
2015-03-25 13:30:00,91.29,91.5,91.22,91.5,19700.0,82.7296,82.9199,82.6661,82.9199,19700.0
2015-03-25 13:40:00,91.5,91.57,91.48,91.5,7300.0,82.9199,82.9833,82.9018,82.9199,7300.0
2015-03-25 13:50:00,91.51,91.53,91.46,91.5,10000.0,82.9289,82.9471,82.8836,82.9199,10000.0
2015-03-25 14:00:00,91.5,91.63,91.46,91.46,8900.0,82.9199,83.0377,82.8836,82.8836,8900.0
2015-03-25 14:10:00,91.5,91.52,91.45,91.52,5100.0,82.9199,82.938,82.8746,82.938,5100.0
2015-03-25 14:20:00,91.53,91.62,91.53,91.57,6100.0,82.9471,83.0286,82.9471,82.9833,6100.0
2015-03-25 14:30:00,91.55,91.56,91.47,91.56,3700.0,82.9652,82.9743,82.8927,82.9743,3700.0
2015-03-25 14:40:00,91.48,91.51,91.44,91.49,8400.0,82.9018,82.9289,82.8655,82.9108,8400.0
2015-03-25 14:50:00,91.48,91.59,91.48,91.51,4300.0,82.9018,83.0014,82.9018,82.9289,4300.0
2015-03-25 15:00:00,91.48,91.51,91.45,91.5,11300.0,82.9018,82.9289,82.8746,82.9199,11300.0
2015-03-25 15:10:00,91.47,91.55,91.45,91.49,7300.0,82.8927,82.9652,82.8746,82.9108,7300.0
2015-03-25 15:20:00,91.48,91.48,91.3,91.3,6400.0,82.9018,82.9018,82.7386,82.7386,6400.0
2015-03-25 15:30:00,91.31,91.42,91.3,91.4,30500.0,82.7477,82.8474,82.7386,82.8293,30500.0
2015-03-25 15:40:00,91.38,91.43,91.32,91.41,55400.0,82.8111,82.8565,82.7568,82.8383,55400.0
2015-03-25 15:50:00,91.37,91.41,91.24,91.24,84300.0,82.8021,82.8383,82.6843,82.6843,84300.0
2015-03-26 09:30:00,91.13,91.13,90.7,91.01,13500.0,82.5846,82.5846,82.1949,82.4758,13500.0
2015-03-26 09:40:00,91.01,91.26,90.81,91.18,8800.0,82.4758,82.7024,82.2946,82.6299,8800.0
2015-03-26 09:50:00,91.26,91.34,90.93,91.03,9900.0,82.7024,82.7749,82.4033,82.494,9900.0
2015-03-26 10:00:00,91.02,91.1,90.94,91.03,3800.0,82.4849,82.5574,82.4124,82.494,3800.0
2015-03-26 10:10:00,90.97,91.17,90.96,91.02,8000.0,82.4396,82.6208,82.4305,82.4849,8000.0
2015-03-26 10:20:00,91.02,91.14,91.0,91.09,5400.0,82.4849,82.5936,82.4668,82.5483,5400.0
2015-03-26 10:30:00,91.12,91.4,91.03,91.36,9400.0,82.5755,82.8293,82.494,82.793,9400.0
2015-03-26 10:40:00,91.29,91.44,91.26,91.33,9000.0,82.7296,82.8655,82.7024,82.7658,9000.0
2015-03-26 10:50:00,91.32,91.53,91.29,91.53,18100.0,82.7568,82.9471,82.7296,82.9471,18100.0
2015-03-26 11:00:00,91.52,91.52,91.41,91.45,4500.0,82.938,82.938,82.8383,82.8746,4500.0
2015-03-26 11:10:00,91.43,91.43,91.33,91.38,4800.0,82.8565,82.8565,82.7658,82.8111,4800.0
2015-03-26 11:20:00,91.4,91.49,91.39,91.48,4400.0,82.8293,82.9108,82.8202,82.9018,4400.0
2015-03-26 11:30:00,91.47,91.58,91.43,91.55,6400.0,82.8927,82.9924,82.8565,82.9652,6400.0
2015-03-26 11:40:00,91.59,91.7,91.59,91.7,2600.0,83.0014,83.1011,83.0014,83.1011,2600.0
2015-03-26 11:50:00,91.71,91.83,91.68,91.81,4000.0,83.1102,83.2189,83.083,83.2008,4000.0
2015-03-26 12:00:00,91.81,91.81,91.66,91.68,2600.0,83.2008,83.2008,83.0649,83.083,2600.0
2015-03-26 12:10:00,91.69,91.74,91.66,91.66,4700.0,83.0921,83.1374,83.0649,83.0649,4700.0
2015-03-26 12:20:00,91.65,91.69,91.57,91.68,5600.0,83.0558,83.0921,82.9833,83.083,5600.0
2015-03-26 12:30:00,91.64,91.73,91.64,91.73,4800.0,83.0468,83.1283,83.0468,83.1283,4800.0
2015-03-26 12:40:00,91.77,91.83,91.68,91.82,6600.0,83.1646,83.2189,83.083,83.2099,6600.0
2015-03-26 12:50:00,91.84,92.0,91.84,91.86,6400.0,83.228,83.373,83.228,83.2461,6400.0
2015-03-26 13:00:00,91.84,91.89,91.78,91.82,7300.0,83.228,83.2733,83.1736,83.2099,7300.0
2015-03-26 13:10:00,91.83,91.87,91.71,91.83,13900.0,83.2189,83.2552,83.1102,83.2189,13900.0
2015-03-26 13:20:00,91.82,92.0,91.8,92.0,6500.0,83.2099,83.373,83.1918,83.373,6500.0
2015-03-26 13:30:00,92.01,92.09,91.98,92.02,3400.0,83.3821,83.4546,83.3549,83.3911,3400.0
2015-03-26 13:40:00,92.05,92.22,92.04,92.16,6000.0,83.4183,83.5724,83.4092,83.518,6000.0
2015-03-26 13:50:00,92.17,92.21,92.09,92.09,50700.0,83.5271,83.5633,83.4546,83.4546,50700.0
2015-03-26 14:00:00,92.08,92.09,91.94,91.95,2800.0,83.4455,83.4546,83.3186,83.3277,2800.0
2015-03-26 14:10:00,91.96,92.06,91.91,92.03,6100.0,83.3368,83.4274,83.2914,83.4002,6100.0
2015-03-26 14:20:00,92.03,92.05,91.93,91.94,7600.0,83.4002,83.4183,83.3096,83.3186,7600.0
2015-03-26 14:30:00,91.94,92.12,91.92,92.1,16200.0,83.3186,83.4817,83.3005,83.4636,16200.0
2015-03-26 14:40:00,92.07,92.13,92.01,92.03,6400.0,83.4364,83.4908,83.3821,83.4002,6400.0
2015-03-26 14:50:00,92.03,92.03,91.92,91.93,9100.0,83.4002,83.4002,83.3005,83.3096,9100.0
2015-03-26 15:00:00,91.95,91.96,91.87,91.92,5400.0,83.3277,83.3368,83.2552,83.3005,5400.0
2015-03-26 15:10:00,91.92,91.96,91.85,91.95,12300.0,83.3005,83.3368,83.2371,83.3277,12300.0
2015-03-26 15:20:00,91.91,91.98,91.9,91.92,14400.0,83.2914,83.3549,83.2824,83.3005,14400.0
2015-03-26 15:30:00,91.95,92.05,91.88,91.96,9800.0,83.3277,83.4183,83.2643,83.3368,9800.0
2015-03-26 15:40:00,91.96,91.96,91.86,91.94,12600.0,83.3368,83.3368,83.2461,83.3186,12600.0
2015-03-26 15:50:00,91.94,91.96,91.81,91.84,37500.0,83.3186,83.3368,83.2008,83.228,37500.0
2015-03-27 09:30:00,91.84,92.32,91.59,92.06,18700.0,83.228,83.663,83.0014,83.4274,18700.0
2015-03-27 09:40:00,91.99,92.16,91.9,92.16,5500.0,83.3639,83.518,83.2824,83.518,5500.0
2015-03-27 09:50:00,92.29,92.44,92.22,92.44,3800.0,83.6358,83.7717,83.5724,83.7717,3800.0
2015-03-27 10:00:00,92.41,92.45,92.18,92.18,3600.0,83.7446,83.7808,83.5361,83.5361,3600.0
2015-03-27 10:10:00,92.17,92.17,91.76,91.83,4100.0,83.5271,83.5271,83.1555,83.2189,4100.0
2015-03-27 10:20:00,91.84,92.0,91.82,92.0,2500.0,83.228,83.373,83.2099,83.373,2500.0
2015-03-27 10:30:00,91.96,91.98,91.81,91.89,7200.0,83.3368,83.3549,83.2008,83.2733,7200.0
2015-03-27 10:40:00,91.94,91.95,91.88,91.92,5200.0,83.3186,83.3277,83.2643,83.3005,5200.0
2015-03-27 10:50:00,91.91,91.95,91.84,91.95,10500.0,83.2914,83.3277,83.228,83.3277,10500.0
2015-03-27 11:00:00,91.95,91.95,91.77,91.79,23700.0,83.3277,83.3277,83.1646,83.1827,23700.0
2015-03-27 11:10:00,91.77,91.9,91.75,91.84,5600.0,83.1646,83.2824,83.1464,83.228,5600.0
2015-03-27 11:20:00,91.87,91.88,91.71,91.71,4000.0,83.2552,83.2643,83.1102,83.1102,4000.0
2015-03-27 11:30:00,91.7,91.81,91.7,91.76,7200.0,83.1011,83.2008,83.1011,83.1555,7200.0
2015-03-27 11:40:00,91.74,91.81,91.69,91.79,6300.0,83.1374,83.2008,83.0921,83.1827,6300.0
2015-03-27 11:50:00,91.79,91.79,91.54,91.66,6900.0,83.1827,83.1827,82.9561,83.0649,6900.0
2015-03-27 12:00:00,91.67,91.86,91.67,91.83,6500.0,83.0739,83.2461,83.0739,83.2189,6500.0
2015-03-27 12:10:00,91.83,91.94,91.83,91.88,12600.0,83.2189,83.3186,83.2189,83.2643,12600.0
2015-03-27 12:20:00,91.87,91.98,91.85,91.86,4700.0,83.2552,83.3549,83.2371,83.2461,4700.0
2015-03-27 12:30:00,91.86,92.03,91.86,92.0,4900.0,83.2461,83.4002,83.2461,83.373,4900.0
2015-03-27 12:40:00,92.0,92.1,92.0,92.07,8000.0,83.373,83.4636,83.373,83.4364,8000.0
2015-03-27 12:50:00,92.11,92.26,92.11,92.26,3700.0,83.4727,83.6086,83.4727,83.6086,3700.0
2015-03-27 13:00:00,92.26,92.26,92.21,92.22,3100.0,83.6086,83.6086,83.5633,83.5724,3100.0
2015-03-27 13:10:00,92.22,92.26,92.1,92.16,6500.0,83.5724,83.6086,83.4636,83.518,6500.0
2015-03-27 13:20:00,92.17,92.25,92.17,92.22,4400.0,83.5271,83.5996,83.5271,83.5724,4400.0
2015-03-27 13:30:00,92.25,92.31,92.24,92.31,4600.0,83.5996,83.6539,83.5905,83.6539,4600.0
2015-03-27 13:40:00,92.32,92.33,92.19,92.19,4200.0,83.663,83.6721,83.5452,83.5452,4200.0
2015-03-27 13:50:00,92.19,92.31,92.19,92.25,9200.0,83.5452,83.6539,83.5452,83.5996,9200.0
2015-03-27 14:00:00,92.24,92.28,92.16,92.25,9400.0,83.5905,83.6267,83.518,83.5996,9400.0
2015-03-27 14:10:00,92.25,92.28,92.21,92.24,33700.0,83.5996,83.6267,83.5633,83.5905,33700.0
2015-03-27 14:20:00,92.24,92.25,92.01,92.01,17000.0,83.5905,83.5996,83.3821,83.3821,17000.0
2015-03-27 14:30:00,92.04,92.08,92.0,92.0,15900.0,83.4092,83.4455,83.373,83.373,15900.0
2015-03-27 14:40:00,91.98,92.12,91.98,92.06,12400.0,83.3549,83.4817,83.3549,83.4274,12400.0
2015-03-27 14:50:00,92.1,92.16,92.06,92.09,17400.0,83.4636,83.518,83.4274,83.4546,17400.0
2015-03-27 15:00:00,92.08,92.12,92.05,92.1,42200.0,83.4455,83.4817,83.4183,83.4636,42200.0
2015-03-27 15:10:00,92.1,92.11,91.99,92.07,15900.0,83.4636,83.4727,83.3639,83.4364,15900.0
2015-03-27 15:20:00,92.08,92.08,92.03,92.05,19600.0,83.4455,83.4455,83.4002,83.4183,19600.0
2015-03-27 15:30:00,92.04,92.07,92.0,92.04,70700.0,83.4092,83.4364,83.373,83.4092,70700.0
2015-03-27 15:40:00,92.04,92.05,91.92,91.94,39900.0,83.4092,83.4183,83.3005,83.3186,39900.0
2015-03-27 15:50:00,91.93,92.0,91.93,91.95,77300.0,83.3096,83.373,83.3096,83.3277,77300.0
2015-03-30 09:30:00,92.38,92.84,92.35,92.76,12200.0,83.7174,84.1342,83.6902,84.0617,12200.0
2015-03-30 09:40:00,92.77,93.26,92.77,93.04,13200.0,84.0708,84.5148,84.0708,84.3155,13200.0
2015-03-30 09:50:00,93.09,93.09,92.99,93.04,4900.0,84.3608,84.3608,84.2702,84.3155,4900.0
2015-03-30 10:00:00,93.06,93.17,93.0,93.16,10800.0,84.3336,84.4333,84.2792,84.4242,10800.0
2015-03-30 10:10:00,93.16,93.16,93.03,93.07,5300.0,84.4242,84.4242,84.3064,84.3427,5300.0
2015-03-30 10:20:00,93.09,93.1,92.88,92.92,7300.0,84.3608,84.3699,84.1705,84.2067,7300.0
2015-03-30 10:30:00,92.91,93.03,92.91,92.98,5300.0,84.1977,84.3064,84.1977,84.2611,5300.0
2015-03-30 10:40:00,92.99,93.02,92.9,93.02,8400.0,84.2702,84.2974,84.1886,84.2974,8400.0
2015-03-30 10:50:00,93.05,93.16,93.05,93.13,5900.0,84.3245,84.4242,84.3245,84.397,5900.0
2015-03-30 11:00:00,93.13,93.17,93.0,93.0,7900.0,84.397,84.4333,84.2792,84.2792,7900.0
2015-03-30 11:10:00,93.0,93.02,92.95,92.95,6000.0,84.2792,84.2974,84.2339,84.2339,6000.0
2015-03-30 11:20:00,92.95,93.06,92.95,93.04,8800.0,84.2339,84.3336,84.2339,84.3155,8800.0
2015-03-30 11:30:00,93.05,93.11,93.03,93.04,7400.0,84.3245,84.3789,84.3064,84.3155,7400.0
2015-03-30 11:40:00,93.03,93.1,93.03,93.09,6200.0,84.3064,84.3699,84.3064,84.3608,6200.0
2015-03-30 11:50:00,93.08,93.08,93.01,93.03,6500.0,84.3517,84.3517,84.2883,84.3064,6500.0
2015-03-30 12:00:00,93.04,93.2,93.04,93.17,30200.0,84.3155,84.4605,84.3155,84.4333,30200.0
2015-03-30 12:10:00,93.16,93.23,93.13,93.21,6400.0,84.4242,84.4877,84.397,84.4695,6400.0
2015-03-30 12:20:00,93.2,93.22,93.14,93.19,13000.0,84.4605,84.4786,84.4061,84.4514,13000.0
2015-03-30 12:30:00,93.2,93.2,93.14,93.17,2900.0,84.4605,84.4605,84.4061,84.4333,2900.0
2015-03-30 12:40:00,93.17,93.24,93.16,93.21,2100.0,84.4333,84.4967,84.4242,84.4695,2100.0
2015-03-30 12:50:00,93.23,93.41,93.23,93.41,5700.0,84.4877,84.6508,84.4877,84.6508,5700.0
2015-03-30 13:00:00,93.4,93.44,93.37,93.42,8500.0,84.6417,84.678,84.6145,84.6598,8500.0
2015-03-30 13:10:00,93.43,93.47,93.38,93.45,7300.0,84.6689,84.7052,84.6236,84.687,7300.0
2015-03-30 13:20:00,93.5,93.55,93.47,93.53,4300.0,84.7323,84.7777,84.7052,84.7595,4300.0
2015-03-30 13:30:00,93.55,93.56,93.47,93.49,6500.0,84.7777,84.7867,84.7052,84.7233,6500.0
2015-03-30 13:40:00,93.49,93.49,93.34,93.37,24600.0,84.7233,84.7233,84.5873,84.6145,24600.0
2015-03-30 13:50:00,93.39,93.49,93.38,93.47,8300.0,84.6327,84.7233,84.6236,84.7052,8300.0
2015-03-30 14:00:00,93.48,93.5,93.44,93.46,4100.0,84.7142,84.7323,84.678,84.6961,4100.0
2015-03-30 14:10:00,93.45,93.48,93.41,93.44,5100.0,84.687,84.7142,84.6508,84.678,5100.0
2015-03-30 14:20:00,93.4,93.41,93.37,93.38,4100.0,84.6417,84.6508,84.6145,84.6236,4100.0
2015-03-30 14:30:00,93.38,93.4,93.33,93.33,34600.0,84.6236,84.6417,84.5783,84.5783,34600.0
2015-03-30 14:40:00,93.31,93.31,93.22,93.28,6800.0,84.5602,84.5602,84.4786,84.533,6800.0
2015-03-30 14:50:00,93.27,93.34,93.27,93.29,11000.0,84.5239,84.5873,84.5239,84.542,11000.0
2015-03-30 15:00:00,93.3,93.37,93.28,93.33,21900.0,84.5511,84.6145,84.533,84.5783,21900.0
2015-03-30 15:10:00,93.35,93.36,93.29,93.3,27400.0,84.5964,84.6055,84.542,84.5511,27400.0
2015-03-30 15:20:00,93.3,93.33,93.27,93.3,10300.0,84.5511,84.5783,84.5239,84.5511,10300.0
2015-03-30 15:30:00,93.31,93.34,93.28,93.33,25000.0,84.5602,84.5873,84.533,84.5783,25000.0
2015-03-30 15:40:00,93.34,93.45,93.3,93.32,17500.0,84.5873,84.687,84.5511,84.5692,17500.0
2015-03-30 15:50:00,93.32,93.37,93.27,93.34,40700.0,84.5692,84.6145,84.5239,84.5873,40700.0
2015-03-31 09:30:00,92.83,93.1,92.83,93.04,6000.0,84.1252,84.3699,84.1252,84.3155,6000.0
2015-03-31 09:40:00,93.14,93.16,93.06,93.16,1800.0,84.4061,84.4242,84.3336,84.4242,1800.0
2015-03-31 09:50:00,93.16,93.33,93.13,93.27,3500.0,84.4242,84.5783,84.397,84.5239,3500.0
2015-03-31 10:00:00,93.31,93.32,93.17,93.19,10200.0,84.5602,84.5692,84.4333,84.4514,10200.0
2015-03-31 10:10:00,93.25,93.28,93.0,93.23,21300.0,84.5058,84.533,84.2792,84.4877,21300.0
2015-03-31 10:20:00,93.25,93.31,93.18,93.24,2700.0,84.5058,84.5602,84.4424,84.4967,2700.0
2015-03-31 10:30:00,93.19,93.26,93.19,93.2,7300.0,84.4514,84.5148,84.4514,84.4605,7300.0
2015-03-31 10:40:00,93.22,93.42,93.22,93.3,3400.0,84.4786,84.6598,84.4786,84.5511,3400.0
2015-03-31 10:50:00,93.31,93.38,93.28,93.38,59800.0,84.5602,84.6236,84.533,84.6236,59800.0
2015-03-31 11:00:00,93.41,93.48,93.39,93.42,2100.0,84.6508,84.7142,84.6327,84.6598,2100.0
2015-03-31 11:10:00,93.47,93.57,93.47,93.5,3300.0,84.7052,84.7958,84.7052,84.7323,3300.0
2015-03-31 11:20:00,93.55,93.61,93.53,93.54,4600.0,84.7777,84.832,84.7595,84.7686,4600.0
2015-03-31 11:30:00,93.5,93.5,93.41,93.46,2800.0,84.7323,84.7323,84.6508,84.6961,2800.0
2015-03-31 11:40:00,93.42,93.45,93.4,93.45,1200.0,84.6598,84.687,84.6417,84.687,1200.0
2015-03-31 11:50:00,93.44,93.47,93.33,93.33,2500.0,84.678,84.7052,84.5783,84.5783,2500.0
2015-03-31 12:00:00,93.34,93.34,93.17,93.2,20300.0,84.5873,84.5873,84.4333,84.4605,20300.0
2015-03-31 12:10:00,93.2,93.29,93.2,93.25,14000.0,84.4605,84.542,84.4605,84.5058,14000.0
2015-03-31 12:20:00,93.25,93.36,93.25,93.32,15000.0,84.5058,84.6055,84.5058,84.5692,15000.0
2015-03-31 12:30:00,93.31,93.43,93.31,93.43,1500.0,84.5602,84.6689,84.5602,84.6689,1500.0
2015-03-31 12:40:00,93.46,93.49,93.42,93.43,2100.0,84.6961,84.7233,84.6598,84.6689,2100.0
2015-03-31 12:50:00,93.43,93.46,93.41,93.44,3600.0,84.6689,84.6961,84.6508,84.678,3600.0
2015-03-31 13:00:00,93.46,93.52,93.45,93.48,2300.0,84.6961,84.7505,84.687,84.7142,2300.0
2015-03-31 13:10:00,93.47,93.47,93.32,93.34,7700.0,84.7052,84.7052,84.5692,84.5873,7700.0
2015-03-31 13:20:00,93.34,93.34,93.28,93.28,4400.0,84.5873,84.5873,84.533,84.533,4400.0
2015-03-31 13:30:00,93.32,93.37,93.28,93.34,2900.0,84.5692,84.6145,84.533,84.5873,2900.0
2015-03-31 13:40:00,93.35,93.41,93.28,93.29,4800.0,84.5964,84.6508,84.533,84.542,4800.0
2015-03-31 13:50:00,93.28,93.31,93.21,93.22,6100.0,84.533,84.5602,84.4695,84.4786,6100.0
2015-03-31 14:00:00,93.26,93.31,93.26,93.31,800.0,84.5148,84.5602,84.5148,84.5602,800.0
2015-03-31 14:10:00,93.32,93.39,93.32,93.36,3300.0,84.5692,84.6327,84.5692,84.6055,3300.0
2015-03-31 14:20:00,93.36,93.38,93.29,93.33,2000.0,84.6055,84.6236,84.542,84.5783,2000.0
2015-03-31 14:30:00,93.31,93.31,93.23,93.26,16600.0,84.5602,84.5602,84.4877,84.5148,16600.0
2015-03-31 14:40:00,93.26,93.31,93.2,93.31,3500.0,84.5148,84.5602,84.4605,84.5602,3500.0
2015-03-31 14:50:00,93.29,93.31,93.17,93.24,9200.0,84.542,84.5602,84.4333,84.4967,9200.0
2015-03-31 15:00:00,93.22,93.27,93.13,93.25,58200.0,84.4786,84.5239,84.397,84.5058,58200.0
2015-03-31 15:10:00,93.23,93.26,93.04,93.07,40400.0,84.4877,84.5148,84.3155,84.3427,40400.0
2015-03-31 15:20:00,93.09,93.19,93.05,93.14,23300.0,84.3608,84.4514,84.3245,84.4061,23300.0
2015-03-31 15:30:00,93.13,93.18,93.05,93.18,7600.0,84.397,84.4424,84.3245,84.4424,7600.0
2015-03-31 15:40:00,93.15,93.17,93.01,93.11,15900.0,84.4152,84.4333,84.2883,84.3789,15900.0
2015-03-31 15:50:00,93.09,93.15,93.0,93.0,33600.0,84.3608,84.4152,84.2792,84.2792,33600.0
2015-04-01 09:30:00,93.14,93.14,92.59,92.59,10300.0,84.4061,84.4061,83.9077,83.9077,10300.0
2015-04-01 09:40:00,92.55,92.58,92.28,92.28,9000.0,83.8714,83.8986,83.6267,83.6267,9000.0
2015-04-01 09:50:00,92.3,92.3,92.1,92.23,8100.0,83.6449,83.6449,83.4636,83.5814,8100.0
2015-04-01 10:00:00,92.22,92.26,92.0,92.12,8400.0,83.5724,83.6086,83.373,83.4817,8400.0
2015-04-01 10:10:00,92.14,92.34,92.09,92.26,5800.0,83.4999,83.6811,83.4546,83.6086,5800.0
2015-04-01 10:20:00,92.48,92.56,92.43,92.46,4000.0,83.808,83.8805,83.7627,83.7899,4000.0
2015-04-01 10:30:00,92.52,92.52,92.32,92.32,2600.0,83.8442,83.8442,83.663,83.663,2600.0
2015-04-01 10:40:00,92.44,92.71,92.44,92.71,3900.0,83.7717,84.0164,83.7717,84.0164,3900.0
2015-04-01 10:50:00,92.71,92.84,92.71,92.84,3300.0,84.0164,84.1342,84.0164,84.1342,3300.0
2015-04-01 11:00:00,92.86,92.98,92.83,92.98,12600.0,84.1524,84.2611,84.1252,84.2611,12600.0
2015-04-01 11:10:00,92.99,93.16,92.95,93.03,8000.0,84.2702,84.4242,84.2339,84.3064,8000.0
2015-04-01 11:20:00,93.06,93.08,92.96,92.96,7700.0,84.3336,84.3517,84.243,84.243,7700.0
2015-04-01 11:30:00,92.96,93.02,92.92,92.97,5400.0,84.243,84.2974,84.2067,84.252,5400.0
2015-04-01 11:40:00,92.98,93.15,92.97,93.15,7100.0,84.2611,84.4152,84.252,84.4152,7100.0
2015-04-01 11:50:00,93.13,93.16,92.97,92.99,3800.0,84.397,84.4242,84.252,84.2702,3800.0
2015-04-01 12:00:00,92.97,93.06,92.94,93.01,5200.0,84.252,84.3336,84.2249,84.2883,5200.0
2015-04-01 12:10:00,93.04,93.08,92.89,92.92,3700.0,84.3155,84.3517,84.1795,84.2067,3700.0
2015-04-01 12:20:00,92.94,92.98,92.92,92.97,2700.0,84.2249,84.2611,84.2067,84.252,2700.0
2015-04-01 12:30:00,92.98,92.99,92.91,92.93,2400.0,84.2611,84.2702,84.1977,84.2158,2400.0
2015-04-01 12:40:00,92.96,92.98,92.91,92.92,1700.0,84.243,84.2611,84.1977,84.2067,1700.0
2015-04-01 12:50:00,92.93,93.04,92.93,93.0,4100.0,84.2158,84.3155,84.2158,84.2792,4100.0
2015-04-01 13:00:00,92.97,92.97,92.91,92.92,2300.0,84.252,84.252,84.1977,84.2067,2300.0
2015-04-01 13:10:00,92.97,93.04,92.95,92.95,5200.0,84.252,84.3155,84.2339,84.2339,5200.0
2015-04-01 13:20:00,92.95,93.02,92.95,93.0,3600.0,84.2339,84.2974,84.2339,84.2792,3600.0
2015-04-01 13:30:00,93.0,93.15,93.0,93.06,10100.0,84.2792,84.4152,84.2792,84.3336,10100.0
2015-04-01 13:40:00,93.1,93.2,93.1,93.2,3200.0,84.3699,84.4605,84.3699,84.4605,3200.0
2015-04-01 13:50:00,93.23,93.24,93.11,93.11,10500.0,84.4877,84.4967,84.3789,84.3789,10500.0
2015-04-01 14:00:00,93.12,93.12,93.07,93.1,1400.0,84.388,84.388,84.3427,84.3699,1400.0
2015-04-01 14:10:00,93.12,93.12,92.97,92.98,21600.0,84.388,84.388,84.252,84.2611,21600.0
2015-04-01 14:20:00,93.04,93.05,92.88,92.92,12100.0,84.3155,84.3245,84.1705,84.2067,12100.0
2015-04-01 14:30:00,92.88,92.9,92.82,92.89,5500.0,84.1705,84.1886,84.1161,84.1795,5500.0
2015-04-01 14:40:00,92.89,92.99,92.85,92.99,3900.0,84.1795,84.2702,84.1433,84.2702,3900.0
2015-04-01 14:50:00,93.0,93.02,92.92,92.94,9100.0,84.2792,84.2974,84.2067,84.2249,9100.0
2015-04-01 15:00:00,92.95,92.95,92.73,92.75,8100.0,84.2339,84.2339,84.0345,84.0527,8100.0
2015-04-01 15:10:00,92.78,92.86,92.72,92.78,8900.0,84.0799,84.1524,84.0255,84.0799,8900.0
2015-04-01 15:20:00,92.79,92.94,92.79,92.9,7600.0,84.0889,84.2249,84.0889,84.1886,7600.0
2015-04-01 15:30:00,92.87,93.1,92.87,92.98,31500.0,84.1614,84.3699,84.1614,84.2611,31500.0
2015-04-01 15:40:00,92.98,93.0,92.74,92.96,26500.0,84.2611,84.2792,84.0436,84.243,26500.0
2015-04-01 15:50:00,92.97,93.02,92.92,93.0,58100.0,84.252,84.2974,84.2067,84.2792,58100.0
2015-04-02 09:30:00,93.0,93.28,92.89,93.18,16600.0,84.2792,84.533,84.1795,84.4424,16600.0
2015-04-02 09:40:00,93.27,93.4,93.15,93.4,12100.0,84.5239,84.6417,84.4152,84.6417,12100.0
2015-04-02 09:50:00,93.42,93.7,93.42,93.68,13100.0,84.6598,84.9136,84.6598,84.8955,13100.0
2015-04-02 10:00:00,93.66,94.01,93.66,93.83,7600.0,84.8773,85.1945,84.8773,85.0314,7600.0
2015-04-02 10:10:00,93.82,93.82,93.69,93.7,4500.0,85.0223,85.0223,84.9045,84.9136,4500.0
2015-04-02 10:20:00,93.74,93.74,93.54,93.56,2000.0,84.9498,84.9498,84.7686,84.7867,2000.0
2015-04-02 10:30:00,93.53,93.65,93.51,93.62,5900.0,84.7595,84.8683,84.7414,84.8411,5900.0
2015-04-02 10:40:00,93.66,93.7,93.42,93.42,5700.0,84.8773,84.9136,84.6598,84.6598,5700.0
2015-04-02 10:50:00,93.48,93.49,93.39,93.42,7000.0,84.7142,84.7233,84.6327,84.6598,7000.0
2015-04-02 11:00:00,93.39,93.52,93.35,93.48,5800.0,84.6327,84.7505,84.5964,84.7142,5800.0
2015-04-02 11:10:00,93.44,93.54,93.38,93.53,8100.0,84.678,84.7686,84.6236,84.7595,8100.0
2015-04-02 11:20:00,93.52,93.59,93.48,93.54,3800.0,84.7505,84.8139,84.7142,84.7686,3800.0
2015-04-02 11:30:00,93.53,93.53,93.43,93.43,6400.0,84.7595,84.7595,84.6689,84.6689,6400.0
2015-04-02 11:40:00,93.44,93.44,93.22,93.26,6000.0,84.678,84.678,84.4786,84.5148,6000.0
2015-04-02 11:50:00,93.29,93.33,93.16,93.21,3000.0,84.542,84.5783,84.4242,84.4695,3000.0
2015-04-02 12:00:00,93.22,93.23,93.07,93.16,3300.0,84.4786,84.4877,84.3427,84.4242,3300.0
2015-04-02 12:10:00,93.15,93.18,93.09,93.13,2400.0,84.4152,84.4424,84.3608,84.397,2400.0
2015-04-02 12:20:00,93.17,93.17,93.05,93.09,3300.0,84.4333,84.4333,84.3245,84.3608,3300.0
2015-04-02 12:30:00,93.1,93.21,93.1,93.2,3600.0,84.3699,84.4695,84.3699,84.4605,3600.0
2015-04-02 12:40:00,93.21,93.27,93.18,93.18,3000.0,84.4695,84.5239,84.4424,84.4424,3000.0
2015-04-02 12:50:00,93.17,93.21,93.13,93.2,3700.0,84.4333,84.4695,84.397,84.4605,3700.0
2015-04-02 13:00:00,93.16,93.17,93.09,93.15,5700.0,84.4242,84.4333,84.3608,84.4152,5700.0
2015-04-02 13:10:00,93.17,93.29,93.17,93.27,5000.0,84.4333,84.542,84.4333,84.5239,5000.0
2015-04-02 13:20:00,93.27,93.27,93.19,93.19,2200.0,84.5239,84.5239,84.4514,84.4514,2200.0
2015-04-02 13:30:00,93.22,93.25,93.2,93.25,4600.0,84.4786,84.5058,84.4605,84.5058,4600.0
2015-04-02 13:40:00,93.24,93.52,93.22,93.41,28200.0,84.4967,84.7505,84.4786,84.6508,28200.0
2015-04-02 13:50:00,93.43,93.51,93.4,93.51,9900.0,84.6689,84.7414,84.6417,84.7414,9900.0
2015-04-02 14:00:00,93.49,93.56,93.48,93.56,3100.0,84.7233,84.7867,84.7142,84.7867,3100.0
2015-04-02 14:10:00,93.53,93.65,93.46,93.65,10400.0,84.7595,84.8683,84.6961,84.8683,10400.0
2015-04-02 14:20:00,93.65,93.65,93.56,93.58,4000.0,84.8683,84.8683,84.7867,84.8048,4000.0
2015-04-02 14:30:00,93.58,93.61,93.48,93.5,5600.0,84.8048,84.832,84.7142,84.7323,5600.0
2015-04-02 14:40:00,93.49,93.49,93.36,93.44,6400.0,84.7233,84.7233,84.6055,84.678,6400.0
2015-04-02 14:50:00,93.45,93.5,93.42,93.5,6100.0,84.687,84.7323,84.6598,84.7323,6100.0
2015-04-02 15:00:00,93.48,93.52,93.42,93.47,7200.0,84.7142,84.7505,84.6598,84.7052,7200.0
2015-04-02 15:10:00,93.47,93.49,93.41,93.43,7300.0,84.7052,84.7233,84.6508,84.6689,7300.0
2015-04-02 15:20:00,93.41,93.41,93.34,93.39,9400.0,84.6508,84.6508,84.5873,84.6327,9400.0
2015-04-02 15:30:00,93.4,93.47,93.34,93.47,12300.0,84.6417,84.7052,84.5873,84.7052,12300.0
2015-04-02 15:40:00,93.46,93.59,93.42,93.59,12100.0,84.6961,84.8139,84.6598,84.8139,12100.0
2015-04-02 15:50:00,93.59,93.59,93.47,93.47,21600.0,84.8139,84.8139,84.7052,84.7052,21600.0
2015-04-06 09:30:00,92.96,93.26,92.76,93.24,7200.0,84.243,84.5148,84.0617,84.4967,7200.0
2015-04-06 09:40:00,93.26,93.62,93.26,93.55,4100.0,84.5148,84.8411,84.5148,84.7777,4100.0
2015-04-06 09:50:00,93.56,93.68,93.56,93.57,2300.0,84.7867,84.8955,84.7867,84.7958,2300.0
2015-04-06 10:00:00,93.56,93.7,93.55,93.57,1200.0,84.7867,84.9136,84.7777,84.7958,1200.0
2015-04-06 10:10:00,93.61,93.75,93.5,93.75,4100.0,84.832,84.9589,84.7323,84.9589,4100.0
2015-04-06 10:20:00,93.8,93.98,93.8,93.95,3900.0,85.0042,85.1673,85.0042,85.1401,3900.0
2015-04-06 10:30:00,94.0,94.16,94.0,94.16,17400.0,85.1855,85.3305,85.1855,85.3305,17400.0
2015-04-06 10:40:00,94.16,94.24,94.13,94.24,7100.0,85.3305,85.403,85.3033,85.403,7100.0
2015-04-06 10:50:00,94.25,94.34,94.2,94.32,6300.0,85.412,85.4936,85.3667,85.4755,6300.0
2015-04-06 11:00:00,94.33,94.5,94.31,94.48,10300.0,85.4845,85.6386,85.4664,85.6204,10300.0
2015-04-06 11:10:00,94.48,94.56,94.44,94.56,10700.0,85.6204,85.6929,85.5842,85.6929,10700.0
2015-04-06 11:20:00,94.55,94.56,94.47,94.54,5800.0,85.6839,85.6929,85.6114,85.6748,5800.0
2015-04-06 11:30:00,94.54,94.57,94.46,94.57,5100.0,85.6748,85.702,85.6023,85.702,5100.0
2015-04-06 11:40:00,94.58,94.65,94.44,94.45,22000.0,85.7111,85.7745,85.5842,85.5933,22000.0
2015-04-06 11:50:00,94.49,94.49,94.34,94.34,11100.0,85.6295,85.6295,85.4936,85.4936,11100.0
2015-04-06 12:00:00,94.33,94.36,94.33,94.35,2000.0,85.4845,85.5117,85.4845,85.5026,2000.0
2015-04-06 12:10:00,94.36,94.36,94.3,94.33,2000.0,85.5117,85.5117,85.4573,85.4845,2000.0
2015-04-06 12:20:00,94.31,94.43,94.31,94.37,3800.0,85.4664,85.5751,85.4664,85.5208,3800.0
2015-04-06 12:30:00,94.35,94.43,94.32,94.42,4800.0,85.5026,85.5751,85.4755,85.5661,4800.0
2015-04-06 12:40:00,94.42,94.43,94.33,94.43,2500.0,85.5661,85.5751,85.4845,85.5751,2500.0
2015-04-06 12:50:00,94.4,94.47,94.38,94.44,4100.0,85.5479,85.6114,85.5298,85.5842,4100.0
2015-04-06 13:00:00,94.46,94.5,94.4,94.4,1800.0,85.6023,85.6386,85.5479,85.5479,1800.0
2015-04-06 13:10:00,94.42,94.42,94.35,94.4,4900.0,85.5661,85.5661,85.5026,85.5479,4900.0
2015-04-06 13:20:00,94.4,94.41,94.37,94.4,5500.0,85.5479,85.557,85.5208,85.5479,5500.0
2015-04-06 13:30:00,94.4,94.42,94.31,94.37,5800.0,85.5479,85.5661,85.4664,85.5208,5800.0
2015-04-06 13:40:00,94.38,94.41,94.33,94.4,11400.0,85.5298,85.557,85.4845,85.5479,11400.0
2015-04-06 13:50:00,94.4,94.41,94.37,94.37,3100.0,85.5479,85.557,85.5208,85.5208,3100.0
2015-04-06 14:00:00,94.4,94.4,94.33,94.36,19100.0,85.5479,85.5479,85.4845,85.5117,19100.0
2015-04-06 14:10:00,94.38,94.41,94.36,94.4,6600.0,85.5298,85.557,85.5117,85.5479,6600.0
2015-04-06 14:20:00,94.39,94.4,94.36,94.36,2300.0,85.5389,85.5479,85.5117,85.5117,2300.0
2015-04-06 14:30:00,94.37,94.4,94.37,94.4,1800.0,85.5208,85.5479,85.5208,85.5479,1800.0
2015-04-06 14:40:00,94.37,94.38,94.33,94.33,19300.0,85.5208,85.5298,85.4845,85.4845,19300.0
2015-04-06 14:50:00,94.36,94.36,94.23,94.23,3100.0,85.5117,85.5117,85.3939,85.3939,3100.0
2015-04-06 15:00:00,94.23,94.26,94.01,94.01,13900.0,85.3939,85.4211,85.1945,85.1945,13900.0
2015-04-06 15:10:00,94.03,94.04,93.92,93.94,21800.0,85.2126,85.2217,85.113,85.1311,21800.0
2015-04-06 15:20:00,93.94,93.96,93.81,93.9,26600.0,85.1311,85.1492,85.0133,85.0948,26600.0
2015-04-06 15:30:00,93.91,94.1,93.89,93.95,52000.0,85.1039,85.2761,85.0858,85.1401,52000.0
2015-04-06 15:40:00,93.94,94.01,93.7,93.83,32600.0,85.1311,85.1945,84.9136,85.0314,32600.0
2015-04-06 15:50:00,93.86,94.01,93.74,93.83,86300.0,85.0586,85.1945,84.9498,85.0314,86300.0
2015-04-07 09:30:00,93.82,94.03,93.8,94.01,5700.0,85.0223,85.2126,85.0042,85.1945,5700.0
2015-04-07 09:40:00,93.81,93.81,93.41,93.49,7800.0,85.0133,85.0133,84.6508,84.7233,7800.0
2015-04-07 09:50:00,93.53,93.54,93.18,93.28,4600.0,84.7595,84.7686,84.4424,84.533,4600.0
2015-04-07 10:00:00,93.29,93.29,93.1,93.22,5400.0,84.542,84.542,84.3699,84.4786,5400.0
2015-04-07 10:10:00,93.22,93.39,93.16,93.29,9700.0,84.4786,84.6327,84.4242,84.542,9700.0
2015-04-07 10:20:00,93.34,93.48,93.3,93.32,16100.0,84.5873,84.7142,84.5511,84.5692,16100.0
2015-04-07 10:30:00,93.33,93.47,93.31,93.34,5800.0,84.5783,84.7052,84.5602,84.5873,5800.0
2015-04-07 10:40:00,93.38,93.41,93.31,93.33,7000.0,84.6236,84.6508,84.5602,84.5783,7000.0
2015-04-07 10:50:00,93.31,93.39,93.26,93.32,10800.0,84.5602,84.6327,84.5148,84.5692,10800.0
2015-04-07 11:00:00,93.31,93.31,93.11,93.14,5700.0,84.5602,84.5602,84.3789,84.4061,5700.0
2015-04-07 11:10:00,93.16,93.21,92.99,93.0,5700.0,84.4242,84.4695,84.2702,84.2792,5700.0
2015-04-07 11:20:00,92.98,93.05,92.96,93.04,4700.0,84.2611,84.3245,84.243,84.3155,4700.0
2015-04-07 11:30:00,93.01,93.06,93.0,93.0,3300.0,84.2883,84.3336,84.2792,84.2792,3300.0
2015-04-07 11:40:00,92.97,93.04,92.91,93.02,4200.0,84.252,84.3155,84.1977,84.2974,4200.0
2015-04-07 11:50:00,93.02,93.11,93.02,93.07,1900.0,84.2974,84.3789,84.2974,84.3427,1900.0
2015-04-07 12:00:00,93.11,93.14,93.06,93.07,3600.0,84.3789,84.4061,84.3336,84.3427,3600.0
2015-04-07 12:10:00,93.1,93.12,93.04,93.09,3200.0,84.3699,84.388,84.3155,84.3608,3200.0
2015-04-07 12:20:00,93.09,93.11,93.05,93.06,3600.0,84.3608,84.3789,84.3245,84.3336,3600.0
2015-04-07 12:30:00,93.04,93.07,92.96,93.0,7300.0,84.3155,84.3427,84.243,84.2792,7300.0
2015-04-07 12:40:00,93.0,93.0,92.94,92.99,2200.0,84.2792,84.2792,84.2249,84.2702,2200.0
2015-04-07 12:50:00,92.99,93.03,92.98,93.0,6900.0,84.2702,84.3064,84.2611,84.2792,6900.0
2015-04-07 13:00:00,92.99,93.02,92.97,93.0,6300.0,84.2702,84.2974,84.252,84.2792,6300.0
2015-04-07 13:10:00,93.01,93.02,93.0,93.0,5100.0,84.2883,84.2974,84.2792,84.2792,5100.0
2015-04-07 13:20:00,93.0,93.02,92.96,93.0,4200.0,84.2792,84.2974,84.243,84.2792,4200.0
2015-04-07 13:30:00,93.0,93.02,92.96,93.0,6600.0,84.2792,84.2974,84.243,84.2792,6600.0
2015-04-07 13:40:00,93.01,93.03,92.98,93.02,25600.0,84.2883,84.3064,84.2611,84.2974,25600.0
2015-04-07 13:50:00,93.0,93.02,92.98,92.99,3800.0,84.2792,84.2974,84.2611,84.2702,3800.0
2015-04-07 14:00:00,92.99,93.0,92.89,92.92,7100.0,84.2702,84.2792,84.1795,84.2067,7100.0
2015-04-07 14:10:00,92.93,92.99,92.9,92.93,4400.0,84.2158,84.2702,84.1886,84.2158,4400.0
2015-04-07 14:20:00,92.93,92.95,92.89,92.92,4600.0,84.2158,84.2339,84.1795,84.2067,4600.0
2015-04-07 14:30:00,92.93,92.93,92.88,92.88,2700.0,84.2158,84.2158,84.1705,84.1705,2700.0
2015-04-07 14:40:00,92.89,92.89,92.79,92.81,10000.0,84.1795,84.1795,84.0889,84.107,10000.0
2015-04-07 14:50:00,92.81,92.81,92.78,92.78,5200.0,84.107,84.107,84.0799,84.0799,5200.0
2015-04-07 15:00:00,92.77,92.81,92.73,92.81,9000.0,84.0708,84.107,84.0345,84.107,9000.0
2015-04-07 15:10:00,92.81,92.82,92.68,92.7,38800.0,84.107,84.1161,83.9892,84.0074,38800.0
2015-04-07 15:20:00,92.7,92.82,92.69,92.79,23300.0,84.0074,84.1161,83.9983,84.0889,23300.0
2015-04-07 15:30:00,92.78,92.81,92.73,92.76,25300.0,84.0799,84.107,84.0345,84.0617,25300.0
2015-04-07 15:40:00,92.74,92.84,92.65,92.72,19100.0,84.0436,84.1342,83.962,84.0255,19100.0
2015-04-07 15:50:00,92.72,92.73,92.6,92.6,33300.0,84.0255,84.0345,83.9167,83.9167,33300.0
2015-04-08 09:30:00,92.54,93.25,92.54,93.0,11400.0,83.8624,84.5058,83.8624,84.2792,11400.0
2015-04-08 09:40:00,93.03,93.18,92.93,93.03,29100.0,84.3064,84.4424,84.2158,84.3064,29100.0
2015-04-08 09:50:00,93.01,93.11,92.93,93.11,13300.0,84.2883,84.3789,84.2158,84.3789,13300.0
2015-04-08 10:00:00,93.11,93.11,92.85,92.85,12700.0,84.3789,84.3789,84.1433,84.1433,12700.0
2015-04-08 10:10:00,92.86,92.86,92.74,92.8,8300.0,84.1524,84.1524,84.0436,84.098,8300.0
2015-04-08 10:20:00,92.8,92.95,92.77,92.9,12400.0,84.098,84.2339,84.0708,84.1886,12400.0
2015-04-08 10:30:00,92.91,92.91,92.68,92.74,4000.0,84.1977,84.1977,83.9892,84.0436,4000.0
2015-04-08 10:40:00,92.69,92.69,92.47,92.54,5300.0,83.9983,83.9983,83.7989,83.8624,5300.0
2015-04-08 10:50:00,92.55,92.61,92.55,92.57,3600.0,83.8714,83.9258,83.8714,83.8896,3600.0
2015-04-08 11:00:00,92.55,92.67,92.52,92.65,5300.0,83.8714,83.9802,83.8442,83.962,5300.0
2015-04-08 11:10:00,92.65,92.77,92.64,92.74,4400.0,83.962,84.0708,83.953,84.0436,4400.0
2015-04-08 11:20:00,92.72,92.72,92.56,92.63,5600.0,84.0255,84.0255,83.8805,83.9439,5600.0
2015-04-08 11:30:00,92.64,92.7,92.6,92.63,2100.0,83.953,84.0074,83.9167,83.9439,2100.0
2015-04-08 11:40:00,92.63,92.78,92.62,92.75,3100.0,83.9439,84.0799,83.9349,84.0527,3100.0
2015-04-08 11:50:00,92.76,92.76,92.68,92.7,6300.0,84.0617,84.0617,83.9892,84.0074,6300.0
2015-04-08 12:00:00,92.71,92.71,92.6,92.62,6400.0,84.0164,84.0164,83.9167,83.9349,6400.0
2015-04-08 12:10:00,92.63,92.65,92.56,92.58,7600.0,83.9439,83.962,83.8805,83.8986,7600.0
2015-04-08 12:20:00,92.58,92.6,92.5,92.52,12500.0,83.8986,83.9167,83.8261,83.8442,12500.0
2015-04-08 12:30:00,92.52,92.62,92.5,92.58,8900.0,83.8442,83.9349,83.8261,83.8986,8900.0
2015-04-08 12:40:00,92.59,92.62,92.55,92.59,4600.0,83.9077,83.9349,83.8714,83.9077,4600.0
2015-04-08 12:50:00,92.59,92.61,92.5,92.54,3200.0,83.9077,83.9258,83.8261,83.8624,3200.0
2015-04-08 13:00:00,92.53,92.58,92.5,92.54,3800.0,83.8533,83.8986,83.8261,83.8624,3800.0
2015-04-08 13:10:00,92.55,92.56,92.41,92.41,3400.0,83.8714,83.8805,83.7446,83.7446,3400.0
2015-04-08 13:20:00,92.41,92.59,92.41,92.56,5900.0,83.7446,83.9077,83.7446,83.8805,5900.0
2015-04-08 13:30:00,92.55,92.55,92.46,92.47,3200.0,83.8714,83.8714,83.7899,83.7989,3200.0
2015-04-08 13:40:00,92.47,92.48,92.41,92.41,7800.0,83.7989,83.808,83.7446,83.7446,7800.0
2015-04-08 13:50:00,92.42,92.44,92.39,92.43,19400.0,83.7536,83.7717,83.7264,83.7627,19400.0
2015-04-08 14:00:00,92.42,92.42,92.12,92.13,12400.0,83.7536,83.7536,83.4817,83.4908,12400.0
2015-04-08 14:10:00,92.12,92.64,92.09,92.58,12800.0,83.4817,83.953,83.4546,83.8986,12800.0
2015-04-08 14:20:00,92.62,92.72,92.62,92.64,4800.0,83.9349,84.0255,83.9349,83.953,4800.0
2015-04-08 14:30:00,92.66,92.74,92.64,92.68,5500.0,83.9711,84.0436,83.953,83.9892,5500.0
2015-04-08 14:40:00,92.67,92.8,92.62,92.8,5200.0,83.9802,84.098,83.9349,84.098,5200.0
2015-04-08 14:50:00,92.82,92.84,92.58,92.65,4700.0,84.1161,84.1342,83.8986,83.962,4700.0
2015-04-08 15:00:00,92.68,92.8,92.66,92.77,7000.0,83.9892,84.098,83.9711,84.0708,7000.0
2015-04-08 15:10:00,92.77,92.79,92.65,92.67,6200.0,84.0708,84.0889,83.962,83.9802,6200.0
2015-04-08 15:20:00,92.69,92.82,92.65,92.78,6400.0,83.9983,84.1161,83.962,84.0799,6400.0
2015-04-08 15:30:00,92.77,92.77,92.68,92.72,8600.0,84.0708,84.0708,83.9892,84.0255,8600.0
2015-04-08 15:40:00,92.72,92.79,92.61,92.62,31000.0,84.0255,84.0889,83.9258,83.9349,31000.0
2015-04-08 15:50:00,92.62,92.88,92.59,92.86,73900.0,83.9349,84.1705,83.9077,84.1524,73900.0
2015-04-09 09:30:00,92.86,93.05,92.56,92.74,12100.0,84.1524,84.3245,83.8805,84.0436,12100.0
2015-04-09 09:40:00,92.8,92.81,92.56,92.61,5300.0,84.098,84.107,83.8805,83.9258,5300.0
2015-04-09 09:50:00,92.58,92.82,92.4,92.5,16900.0,83.8986,84.1161,83.7355,83.8261,16900.0
2015-04-09 10:00:00,92.5,92.76,92.5,92.69,5500.0,83.8261,84.0617,83.8261,83.9983,5500.0
2015-04-09 10:10:00,92.67,92.67,92.5,92.5,2500.0,83.9802,83.9802,83.8261,83.8261,2500.0
2015-04-09 10:20:00,92.48,92.5,92.36,92.5,6200.0,83.808,83.8261,83.6992,83.8261,6200.0
2015-04-09 10:30:00,92.5,92.52,92.42,92.48,5100.0,83.8261,83.8442,83.7536,83.808,5100.0
2015-04-09 10:40:00,92.41,92.41,92.21,92.25,6800.0,83.7446,83.7446,83.5633,83.5996,6800.0
2015-04-09 10:50:00,92.25,92.31,92.18,92.31,4300.0,83.5996,83.6539,83.5361,83.6539,4300.0
2015-04-09 11:00:00,92.29,92.33,92.24,92.3,2100.0,83.6358,83.6721,83.5905,83.6449,2100.0
2015-04-09 11:10:00,92.26,92.3,92.14,92.14,2300.0,83.6086,83.6449,83.4999,83.4999,2300.0
2015-04-09 11:20:00,92.11,92.17,92.02,92.12,4700.0,83.4727,83.5271,83.3911,83.4817,4700.0
2015-04-09 11:30:00,92.14,92.35,92.11,92.35,2700.0,83.4999,83.6902,83.4727,83.6902,2700.0
2015-04-09 11:40:00,92.36,92.44,92.25,92.29,8800.0,83.6992,83.7717,83.5996,83.6358,8800.0
2015-04-09 11:50:00,92.28,92.35,92.28,92.28,2800.0,83.6267,83.6902,83.6267,83.6267,2800.0
2015-04-09 12:00:00,92.29,92.33,92.29,92.3,2600.0,83.6358,83.6721,83.6358,83.6449,2600.0
2015-04-09 12:10:00,92.29,92.32,92.23,92.25,5400.0,83.6358,83.663,83.5814,83.5996,5400.0
2015-04-09 12:20:00,92.26,92.42,92.26,92.36,2600.0,83.6086,83.7536,83.6086,83.6992,2600.0
2015-04-09 12:30:00,92.36,92.39,92.35,92.35,1700.0,83.6992,83.7264,83.6902,83.6902,1700.0
2015-04-09 12:40:00,92.38,92.42,92.38,92.42,2200.0,83.7174,83.7536,83.7174,83.7536,2200.0
2015-04-09 12:50:00,92.42,92.54,92.42,92.51,6300.0,83.7536,83.8624,83.7536,83.8352,6300.0
2015-04-09 13:00:00,92.55,92.56,92.42,92.45,3300.0,83.8714,83.8805,83.7536,83.7808,3300.0
2015-04-09 13:10:00,92.46,92.58,92.45,92.57,5900.0,83.7899,83.8986,83.7808,83.8896,5900.0
2015-04-09 13:20:00,92.54,92.71,92.54,92.71,3300.0,83.8624,84.0164,83.8624,84.0164,3300.0
2015-04-09 13:30:00,92.68,92.69,92.57,92.58,3300.0,83.9892,83.9983,83.8896,83.8986,3300.0
2015-04-09 13:40:00,92.56,92.63,92.53,92.61,2700.0,83.8805,83.9439,83.8533,83.9258,2700.0
2015-04-09 13:50:00,92.64,92.64,92.55,92.59,3000.0,83.953,83.953,83.8714,83.9077,3000.0
2015-04-09 14:00:00,92.59,92.63,92.55,92.57,3100.0,83.9077,83.9439,83.8714,83.8896,3100.0
2015-04-09 14:10:00,92.58,92.58,92.54,92.55,1500.0,83.8986,83.8986,83.8624,83.8714,1500.0
2015-04-09 14:20:00,92.54,92.55,92.51,92.52,3800.0,83.8624,83.8714,83.8352,83.8442,3800.0
2015-04-09 14:30:00,92.55,92.64,92.48,92.62,3900.0,83.8714,83.953,83.808,83.9349,3900.0
2015-04-09 14:40:00,92.63,92.65,92.6,92.64,2000.0,83.9439,83.962,83.9167,83.953,2000.0
2015-04-09 14:50:00,92.62,92.72,92.61,92.72,3000.0,83.9349,84.0255,83.9258,84.0255,3000.0
2015-04-09 15:00:00,92.73,92.8,92.73,92.77,3500.0,84.0345,84.098,84.0345,84.0708,3500.0
2015-04-09 15:10:00,92.79,93.02,92.79,92.91,10200.0,84.0889,84.2974,84.0889,84.1977,10200.0
2015-04-09 15:20:00,92.91,93.01,92.89,92.97,10000.0,84.1977,84.2883,84.1795,84.252,10000.0
2015-04-09 15:30:00,92.99,92.99,92.89,92.95,11500.0,84.2702,84.2702,84.1795,84.2339,11500.0
2015-04-09 15:40:00,92.97,93.0,92.93,92.93,10900.0,84.252,84.2792,84.2158,84.2158,10900.0
2015-04-09 15:50:00,92.94,93.0,92.91,92.94,26600.0,84.2249,84.2792,84.1977,84.2249,26600.0
2015-04-10 09:30:00,92.95,92.98,92.56,92.77,4900.0,84.2339,84.2611,83.8805,84.0708,4900.0
2015-04-10 09:40:00,92.75,92.75,92.44,92.66,1000.0,84.0527,84.0527,83.7717,83.9711,1000.0
2015-04-10 09:50:00,92.71,92.71,92.54,92.55,1500.0,84.0164,84.0164,83.8624,83.8714,1500.0
2015-04-10 10:00:00,92.52,92.66,92.51,92.66,1000.0,83.8442,83.9711,83.8352,83.9711,1000.0
2015-04-10 10:10:00,92.59,92.65,92.55,92.6,2800.0,83.9077,83.962,83.8714,83.9167,2800.0
2015-04-10 10:20:00,92.6,92.67,92.6,92.6,1300.0,83.9167,83.9802,83.9167,83.9167,1300.0
2015-04-10 10:30:00,92.65,92.71,92.61,92.67,7400.0,83.962,84.0164,83.9258,83.9802,7400.0
2015-04-10 10:40:00,92.68,92.71,92.64,92.71,1700.0,83.9892,84.0164,83.953,84.0164,1700.0
2015-04-10 10:50:00,92.71,92.8,92.64,92.8,8400.0,84.0164,84.098,83.953,84.098,8400.0
2015-04-10 11:00:00,92.79,92.83,92.79,92.83,400.0,84.0889,84.1252,84.0889,84.1252,400.0
2015-04-10 11:10:00,92.8,92.85,92.78,92.85,4000.0,84.098,84.1433,84.0799,84.1433,4000.0
2015-04-10 11:20:00,92.9,92.98,92.9,92.98,500.0,84.1886,84.2611,84.1886,84.2611,500.0
2015-04-10 11:30:00,92.95,92.99,92.95,92.99,300.0,84.2339,84.2702,84.2339,84.2702,300.0
2015-04-10 11:40:00,93.01,93.01,92.94,92.94,2100.0,84.2883,84.2883,84.2249,84.2249,2100.0
2015-04-10 11:50:00,92.95,92.96,92.91,92.96,1900.0,84.2339,84.243,84.1977,84.243,1900.0
2015-04-10 12:00:00,92.95,92.95,92.89,92.9,5600.0,84.2339,84.2339,84.1795,84.1886,5600.0
2015-04-10 12:10:00,92.9,92.9,92.89,92.9,700.0,84.1886,84.1886,84.1795,84.1886,700.0
2015-04-10 12:20:00,92.91,92.91,92.87,92.87,700.0,84.1977,84.1977,84.1614,84.1614,700.0
2015-04-10 12:30:00,92.85,92.86,92.85,92.86,600.0,84.1433,84.1524,84.1433,84.1524,600.0
2015-04-10 12:40:00,92.87,92.9,92.84,92.87,2500.0,84.1614,84.1886,84.1342,84.1614,2500.0
2015-04-10 12:50:00,92.89,92.89,92.8,92.81,3900.0,84.1795,84.1795,84.098,84.107,3900.0
2015-04-10 13:00:00,92.78,92.81,92.71,92.76,4300.0,84.0799,84.107,84.0164,84.0617,4300.0
2015-04-10 13:10:00,92.76,92.76,92.68,92.68,3000.0,84.0617,84.0617,83.9892,83.9892,3000.0
2015-04-10 13:20:00,92.65,92.66,92.58,92.63,3600.0,83.962,83.9711,83.8986,83.9439,3600.0
2015-04-10 13:30:00,92.61,92.68,92.61,92.67,3000.0,83.9258,83.9892,83.9258,83.9802,3000.0
2015-04-10 13:40:00,92.66,92.74,92.64,92.74,3300.0,83.9711,84.0436,83.953,84.0436,3300.0
2015-04-10 13:50:00,92.71,92.76,92.7,92.71,6600.0,84.0164,84.0617,84.0074,84.0164,6600.0
2015-04-10 14:00:00,92.72,92.75,92.69,92.75,4400.0,84.0255,84.0527,83.9983,84.0527,4400.0
2015-04-10 14:10:00,92.75,92.84,92.75,92.82,3800.0,84.0527,84.1342,84.0527,84.1161,3800.0
2015-04-10 14:20:00,92.82,92.85,92.74,92.85,10600.0,84.1161,84.1433,84.0436,84.1433,10600.0
2015-04-10 14:30:00,92.85,92.9,92.79,92.9,14500.0,84.1433,84.1886,84.0889,84.1886,14500.0
2015-04-10 14:40:00,92.89,92.92,92.87,92.88,6000.0,84.1795,84.2067,84.1614,84.1705,6000.0
2015-04-10 14:50:00,92.9,93.0,92.89,92.95,10100.0,84.1886,84.2792,84.1795,84.2339,10100.0
2015-04-10 15:00:00,92.94,92.98,92.9,92.98,14200.0,84.2249,84.2611,84.1886,84.2611,14200.0
2015-04-10 15:10:00,92.98,93.02,92.93,92.98,13600.0,84.2611,84.2974,84.2158,84.2611,13600.0
2015-04-10 15:20:00,92.95,93.14,92.95,93.14,14200.0,84.2339,84.4061,84.2339,84.4061,14200.0
2015-04-10 15:30:00,93.16,93.28,93.14,93.28,14100.0,84.4242,84.533,84.4061,84.533,14100.0
2015-04-10 15:40:00,93.26,93.32,93.24,93.26,31300.0,84.5148,84.5692,84.4967,84.5148,31300.0
2015-04-10 15:50:00,93.26,93.44,93.25,93.4,57600.0,84.5148,84.678,84.5058,84.6417,57600.0
2015-04-13 09:30:00,93.32,93.9,93.2,93.63,14500.0,84.5692,85.0948,84.4605,84.8502,14500.0
2015-04-13 09:40:00,93.76,93.76,93.64,93.69,3500.0,84.968,84.968,84.8592,84.9045,3500.0
2015-04-13 09:50:00,93.7,93.88,93.5,93.88,7900.0,84.9136,85.0767,84.7323,85.0767,7900.0
2015-04-13 10:00:00,93.84,93.84,93.73,93.79,4400.0,85.0405,85.0405,84.9408,84.9951,4400.0
2015-04-13 10:10:00,93.76,93.86,93.68,93.81,12500.0,84.968,85.0586,84.8955,85.0133,12500.0
2015-04-13 10:20:00,93.85,93.92,93.81,93.92,3200.0,85.0495,85.113,85.0133,85.113,3200.0
2015-04-13 10:30:00,93.9,93.95,93.82,93.89,14700.0,85.0948,85.1401,85.0223,85.0858,14700.0
2015-04-13 10:40:00,93.9,93.9,93.8,93.81,4100.0,85.0948,85.0948,85.0042,85.0133,4100.0
2015-04-13 10:50:00,93.81,93.81,93.67,93.67,4300.0,85.0133,85.0133,84.8864,84.8864,4300.0
2015-04-13 11:00:00,93.67,93.73,93.65,93.73,1400.0,84.8864,84.9408,84.8683,84.9408,1400.0
2015-04-13 11:10:00,93.71,93.76,93.7,93.76,1400.0,84.9227,84.968,84.9136,84.968,1400.0
2015-04-13 11:20:00,93.68,93.85,93.68,93.8,6500.0,84.8955,85.0495,84.8955,85.0042,6500.0
2015-04-13 11:30:00,93.8,93.8,93.77,93.8,1000.0,85.0042,85.0042,84.977,85.0042,1000.0
2015-04-13 11:40:00,93.8,93.86,93.76,93.86,1900.0,85.0042,85.0586,84.968,85.0586,1900.0
2015-04-13 11:50:00,93.83,93.83,93.75,93.76,1900.0,85.0314,85.0314,84.9589,84.968,1900.0
2015-04-13 12:00:00,93.76,93.8,93.76,93.76,1100.0,84.968,85.0042,84.968,84.968,1100.0
2015-04-13 12:10:00,93.77,93.77,93.62,93.64,1100.0,84.977,84.977,84.8411,84.8592,1100.0
2015-04-13 12:20:00,93.6,93.64,93.56,93.56,1500.0,84.823,84.8592,84.7867,84.7867,1500.0
2015-04-13 12:30:00,93.56,93.6,93.56,93.59,1300.0,84.7867,84.823,84.7867,84.8139,1300.0
2015-04-13 12:40:00,93.62,93.65,93.56,93.62,1400.0,84.8411,84.8683,84.7867,84.8411,1400.0
2015-04-13 12:50:00,93.63,93.67,93.63,93.67,900.0,84.8502,84.8864,84.8502,84.8864,900.0
2015-04-13 13:00:00,93.67,93.67,93.57,93.61,4300.0,84.8864,84.8864,84.7958,84.832,4300.0
2015-04-13 13:10:00,93.61,93.62,93.57,93.62,6000.0,84.832,84.8411,84.7958,84.8411,6000.0
2015-04-13 13:20:00,93.62,93.63,93.56,93.61,7400.0,84.8411,84.8502,84.7867,84.832,7400.0
2015-04-13 13:30:00,93.6,93.63,93.58,93.62,2600.0,84.823,84.8502,84.8048,84.8411,2600.0
2015-04-13 13:40:00,93.62,93.62,93.58,93.6,6200.0,84.8411,84.8411,84.8048,84.823,6200.0
2015-04-13 13:50:00,93.6,93.68,93.6,93.68,4000.0,84.823,84.8955,84.823,84.8955,4000.0
2015-04-13 14:00:00,93.64,93.69,93.62,93.68,3100.0,84.8592,84.9045,84.8411,84.8955,3100.0
2015-04-13 14:10:00,93.64,93.64,93.58,93.62,2500.0,84.8592,84.8592,84.8048,84.8411,2500.0
2015-04-13 14:20:00,93.62,93.67,93.59,93.67,3900.0,84.8411,84.8864,84.8139,84.8864,3900.0
2015-04-13 14:30:00,93.67,93.67,93.62,93.65,3200.0,84.8864,84.8864,84.8411,84.8683,3200.0
2015-04-13 14:40:00,93.6,93.65,93.55,93.55,1400.0,84.823,84.8683,84.7777,84.7777,1400.0
2015-04-13 14:50:00,93.54,93.64,93.5,93.57,8900.0,84.7686,84.8592,84.7323,84.7958,8900.0
2015-04-13 15:00:00,93.58,93.64,93.52,93.64,7700.0,84.8048,84.8592,84.7505,84.8592,7700.0
2015-04-13 15:10:00,93.58,93.64,93.56,93.6,8700.0,84.8048,84.8592,84.7867,84.823,8700.0
2015-04-13 15:20:00,93.58,93.58,93.45,93.49,12600.0,84.8048,84.8048,84.687,84.7233,12600.0
2015-04-13 15:30:00,93.49,93.54,93.47,93.53,9300.0,84.7233,84.7686,84.7052,84.7595,9300.0
2015-04-13 15:40:00,93.52,93.54,93.47,93.5,27600.0,84.7505,84.7686,84.7052,84.7323,27600.0
2015-04-13 15:50:00,93.5,93.55,93.45,93.5,57800.0,84.7323,84.7777,84.687,84.7323,57800.0
2015-04-14 09:30:00,93.65,93.65,93.32,93.34,9900.0,84.8683,84.8683,84.5692,84.5873,9900.0
2015-04-14 09:40:00,93.42,93.42,93.11,93.21,6800.0,84.6598,84.6598,84.3789,84.4695,6800.0
2015-04-14 09:50:00,93.25,93.44,93.25,93.36,15900.0,84.5058,84.678,84.5058,84.6055,15900.0
2015-04-14 10:00:00,93.35,93.37,92.91,93.01,13800.0,84.5964,84.6145,84.1977,84.2883,13800.0
2015-04-14 10:10:00,93.02,93.22,92.99,93.18,3600.0,84.2974,84.4786,84.2702,84.4424,3600.0
2015-04-14 10:20:00,93.17,93.26,93.09,93.22,5600.0,84.4333,84.5148,84.3608,84.4786,5600.0
2015-04-14 10:30:00,93.17,93.26,93.09,93.24,12500.0,84.4333,84.5148,84.3608,84.4967,12500.0
2015-04-14 10:40:00,93.22,93.34,93.11,93.34,10400.0,84.4786,84.5873,84.3789,84.5873,10400.0
2015-04-14 10:50:00,93.34,93.46,93.31,93.44,2400.0,84.5873,84.6961,84.5602,84.678,2400.0
2015-04-14 11:00:00,93.39,93.53,93.35,93.53,5600.0,84.6327,84.7595,84.5964,84.7595,5600.0
2015-04-14 11:10:00,93.57,93.74,93.57,93.65,4100.0,84.7958,84.9498,84.7958,84.8683,4100.0
2015-04-14 11:20:00,93.64,93.65,93.55,93.57,1500.0,84.8592,84.8683,84.7777,84.7958,1500.0
2015-04-14 11:30:00,93.58,93.63,93.56,93.58,2000.0,84.8048,84.8502,84.7867,84.8048,2000.0
2015-04-14 11:40:00,93.58,93.64,93.56,93.62,6700.0,84.8048,84.8592,84.7867,84.8411,6700.0
2015-04-14 11:50:00,93.63,93.67,93.62,93.66,1300.0,84.8502,84.8864,84.8411,84.8773,1300.0
2015-04-14 12:00:00,93.67,93.77,93.67,93.77,4300.0,84.8864,84.977,84.8864,84.977,4300.0
2015-04-14 12:10:00,93.78,93.78,93.66,93.67,4300.0,84.9861,84.9861,84.8773,84.8864,4300.0
2015-04-14 12:20:00,93.69,93.69,93.66,93.66,700.0,84.9045,84.9045,84.8773,84.8773,700.0
2015-04-14 12:30:00,93.69,93.87,93.68,93.78,6000.0,84.9045,85.0676,84.8955,84.9861,6000.0
2015-04-14 12:40:00,93.82,93.82,93.67,93.67,1600.0,85.0223,85.0223,84.8864,84.8864,1600.0
2015-04-14 12:50:00,93.7,93.74,93.67,93.67,2000.0,84.9136,84.9498,84.8864,84.8864,2000.0
2015-04-14 13:00:00,93.67,93.68,93.63,93.67,5100.0,84.8864,84.8955,84.8502,84.8864,5100.0
2015-04-14 13:10:00,93.67,93.73,93.59,93.69,4200.0,84.8864,84.9408,84.8139,84.9045,4200.0
2015-04-14 13:20:00,93.69,93.69,93.64,93.69,3300.0,84.9045,84.9045,84.8592,84.9045,3300.0
2015-04-14 13:30:00,93.67,93.67,93.57,93.57,4200.0,84.8864,84.8864,84.7958,84.7958,4200.0
2015-04-14 13:40:00,93.57,93.57,93.47,93.53,2400.0,84.7958,84.7958,84.7052,84.7595,2400.0
2015-04-14 13:50:00,93.51,93.54,93.5,93.54,1000.0,84.7414,84.7686,84.7323,84.7686,1000.0
2015-04-14 14:00:00,93.49,93.61,93.46,93.6,7300.0,84.7233,84.832,84.6961,84.823,7300.0
2015-04-14 14:10:00,93.58,93.67,93.57,93.66,4700.0,84.8048,84.8864,84.7958,84.8773,4700.0
2015-04-14 14:20:00,93.67,93.67,93.6,93.66,3300.0,84.8864,84.8864,84.823,84.8773,3300.0
2015-04-14 14:30:00,93.66,93.72,93.65,93.69,6200.0,84.8773,84.9317,84.8683,84.9045,6200.0
2015-04-14 14:40:00,93.68,93.72,93.64,93.71,5000.0,84.8955,84.9317,84.8592,84.9227,5000.0
2015-04-14 14:50:00,93.71,93.75,93.67,93.75,4700.0,84.9227,84.9589,84.8864,84.9589,4700.0
2015-04-14 15:00:00,93.75,93.83,93.72,93.81,7800.0,84.9589,85.0314,84.9317,85.0133,7800.0
2015-04-14 15:10:00,93.81,93.86,93.79,93.85,6900.0,85.0133,85.0586,84.9951,85.0495,6900.0
2015-04-14 15:20:00,93.85,93.87,93.79,93.82,10500.0,85.0495,85.0676,84.9951,85.0223,10500.0
2015-04-14 15:30:00,93.83,93.92,93.82,93.92,12600.0,85.0314,85.113,85.0223,85.113,12600.0
2015-04-14 15:40:00,93.9,93.96,93.85,93.9,31200.0,85.0948,85.1492,85.0495,85.0948,31200.0
2015-04-14 15:50:00,93.89,93.92,93.82,93.91,48000.0,85.0858,85.113,85.0223,85.1039,48000.0
2015-04-15 09:30:00,93.9,94.35,93.9,94.35,3300.0,85.0948,85.5026,85.0948,85.5026,3300.0
2015-04-15 09:40:00,94.35,94.35,94.17,94.19,2100.0,85.5026,85.5026,85.3395,85.3576,2100.0
2015-04-15 09:50:00,94.16,94.2,94.04,94.07,2700.0,85.3305,85.3667,85.2217,85.2489,2700.0
2015-04-15 10:00:00,94.1,94.1,93.76,93.87,3800.0,85.2761,85.2761,84.968,85.0676,3800.0
2015-04-15 10:10:00,93.88,93.91,93.83,93.88,3200.0,85.0767,85.1039,85.0314,85.0767,3200.0
2015-04-15 10:20:00,93.91,93.91,93.76,93.76,3100.0,85.1039,85.1039,84.968,84.968,3100.0
2015-04-15 10:30:00,93.78,93.8,93.68,93.68,1900.0,84.9861,85.0042,84.8955,84.8955,1900.0
2015-04-15 10:40:00,93.67,93.75,93.63,93.75,2200.0,84.8864,84.9589,84.8502,84.9589,2200.0
2015-04-15 10:50:00,93.79,93.81,93.74,93.75,1700.0,84.9951,85.0133,84.9498,84.9589,1700.0
2015-04-15 11:00:00,93.71,93.73,93.62,93.62,4000.0,84.9227,84.9408,84.8411,84.8411,4000.0
2015-04-15 11:10:00,93.64,93.65,93.45,93.47,4000.0,84.8592,84.8683,84.687,84.7052,4000.0
2015-04-15 11:20:00,93.51,93.57,93.51,93.53,2200.0,84.7414,84.7958,84.7414,84.7595,2200.0
2015-04-15 11:30:00,93.47,93.5,93.34,93.36,5100.0,84.7052,84.7323,84.5873,84.6055,5100.0
2015-04-15 11:40:00,93.35,93.53,93.33,93.53,8500.0,84.5964,84.7595,84.5783,84.7595,8500.0
2015-04-15 11:50:00,93.51,93.61,93.51,93.61,1400.0,84.7414,84.832,84.7414,84.832,1400.0
2015-04-15 12:00:00,93.67,93.73,93.61,93.71,5400.0,84.8864,84.9408,84.832,84.9227,5400.0
2015-04-15 12:10:00,93.7,93.74,93.68,93.69,4000.0,84.9136,84.9498,84.8955,84.9045,4000.0
2015-04-15 12:20:00,93.72,93.84,93.72,93.8,1600.0,84.9317,85.0405,84.9317,85.0042,1600.0
2015-04-15 12:30:00,93.79,93.79,93.66,93.74,5000.0,84.9951,84.9951,84.8773,84.9498,5000.0
2015-04-15 12:40:00,93.78,93.8,93.72,93.74,1800.0,84.9861,85.0042,84.9317,84.9498,1800.0
2015-04-15 12:50:00,93.73,93.77,93.68,93.74,1300.0,84.9408,84.977,84.8955,84.9498,1300.0
2015-04-15 13:00:00,93.76,93.79,93.71,93.71,2800.0,84.968,84.9951,84.9227,84.9227,2800.0
2015-04-15 13:10:00,93.73,93.84,93.73,93.81,2700.0,84.9408,85.0405,84.9408,85.0133,2700.0
2015-04-15 13:20:00,93.89,93.97,93.78,93.96,2500.0,85.0858,85.1583,84.9861,85.1492,2500.0
2015-04-15 13:30:00,93.95,93.99,93.87,93.88,2000.0,85.1401,85.1764,85.0676,85.0767,2000.0
2015-04-15 13:40:00,93.89,94.01,93.88,93.97,6300.0,85.0858,85.1945,85.0767,85.1583,6300.0
2015-04-15 13:50:00,94.02,94.04,93.99,93.99,1100.0,85.2036,85.2217,85.1764,85.1764,1100.0
2015-04-15 14:00:00,94.01,94.01,93.95,93.98,1800.0,85.1945,85.1945,85.1401,85.1673,1800.0
2015-04-15 14:10:00,94.0,94.08,93.98,93.98,4400.0,85.1855,85.258,85.1673,85.1673,4400.0
2015-04-15 14:20:00,94.01,94.01,93.87,93.94,3000.0,85.1945,85.1945,85.0676,85.1311,3000.0
2015-04-15 14:30:00,93.95,94.0,93.89,93.93,3400.0,85.1401,85.1855,85.0858,85.122,3400.0
2015-04-15 14:40:00,93.92,93.95,93.9,93.94,2700.0,85.113,85.1401,85.0948,85.1311,2700.0
2015-04-15 14:50:00,93.95,94.0,93.9,93.9,2800.0,85.1401,85.1855,85.0948,85.0948,2800.0
2015-04-15 15:00:00,93.91,93.93,93.86,93.9,2500.0,85.1039,85.122,85.0586,85.0948,2500.0
2015-04-15 15:10:00,93.86,93.93,93.82,93.86,4500.0,85.0586,85.122,85.0223,85.0586,4500.0
2015-04-15 15:20:00,93.84,93.91,93.8,93.9,3400.0,85.0405,85.1039,85.0042,85.0948,3400.0
2015-04-15 15:30:00,93.9,93.9,93.82,93.82,5300.0,85.0948,85.0948,85.0223,85.0223,5300.0
2015-04-15 15:40:00,93.81,93.84,93.73,93.82,19900.0,85.0133,85.0405,84.9408,85.0223,19900.0
2015-04-15 15:50:00,93.81,93.85,93.74,93.8,32800.0,85.0133,85.0495,84.9498,85.0042,32800.0
2015-04-16 09:30:00,93.58,93.82,93.4,93.4,5300.0,84.8048,85.0223,84.6417,84.6417,5300.0
2015-04-16 09:40:00,93.14,93.25,92.95,92.98,4100.0,84.4061,84.5058,84.2339,84.2611,4100.0
2015-04-16 09:50:00,92.93,93.04,92.81,92.98,3100.0,84.2158,84.3155,84.107,84.2611,3100.0
2015-04-16 10:00:00,92.94,93.06,92.94,93.06,4400.0,84.2249,84.3336,84.2249,84.3336,4400.0
2015-04-16 10:10:00,93.07,93.09,92.94,93.01,4600.0,84.3427,84.3608,84.2249,84.2883,4600.0
2015-04-16 10:20:00,93.02,93.06,92.95,92.95,3400.0,84.2974,84.3336,84.2339,84.2339,3400.0
2015-04-16 10:30:00,92.95,93.07,92.95,93.02,4400.0,84.2339,84.3427,84.2339,84.2974,4400.0
2015-04-16 10:40:00,93.05,93.09,92.99,93.07,5600.0,84.3245,84.3608,84.2702,84.3427,5600.0
2015-04-16 10:50:00,93.04,93.1,92.99,93.02,4900.0,84.3155,84.3699,84.2702,84.2974,4900.0
2015-04-16 11:00:00,93.03,93.07,93.03,93.07,3600.0,84.3064,84.3427,84.3064,84.3427,3600.0
2015-04-16 11:10:00,93.07,93.13,93.03,93.09,8100.0,84.3427,84.397,84.3064,84.3608,8100.0
2015-04-16 11:20:00,93.1,93.14,93.06,93.06,1500.0,84.3699,84.4061,84.3336,84.3336,1500.0
2015-04-16 11:30:00,93.05,93.08,93.03,93.06,1900.0,84.3245,84.3517,84.3064,84.3336,1900.0
2015-04-16 11:40:00,93.06,93.06,92.97,93.0,7600.0,84.3336,84.3336,84.252,84.2792,7600.0
2015-04-16 11:50:00,92.99,93.01,92.96,92.99,4300.0,84.2702,84.2883,84.243,84.2702,4300.0
2015-04-16 12:00:00,93.01,93.16,93.01,93.15,2600.0,84.2883,84.4242,84.2883,84.4152,2600.0
2015-04-16 12:10:00,93.17,93.17,93.06,93.06,3000.0,84.4333,84.4333,84.3336,84.3336,3000.0
2015-04-16 12:20:00,93.05,93.14,93.03,93.14,2200.0,84.3245,84.4061,84.3064,84.4061,2200.0
2015-04-16 12:30:00,93.09,93.09,93.03,93.03,1100.0,84.3608,84.3608,84.3064,84.3064,1100.0
2015-04-16 12:40:00,93.02,93.03,92.99,93.0,1200.0,84.2974,84.3064,84.2702,84.2792,1200.0
2015-04-16 12:50:00,92.97,93.01,92.96,92.98,1600.0,84.252,84.2883,84.243,84.2611,1600.0
2015-04-16 13:00:00,92.96,93.03,92.96,92.96,1100.0,84.243,84.3064,84.243,84.243,1100.0
2015-04-16 13:10:00,92.93,92.98,92.89,92.94,1500.0,84.2158,84.2611,84.1795,84.2249,1500.0
2015-04-16 13:20:00,92.98,93.03,92.88,92.92,3500.0,84.2611,84.3064,84.1705,84.2067,3500.0
2015-04-16 13:30:00,92.95,92.98,92.93,92.97,2800.0,84.2339,84.2611,84.2158,84.252,2800.0
2015-04-16 13:40:00,93.01,93.15,92.97,93.12,3300.0,84.2883,84.4152,84.252,84.388,3300.0
2015-04-16 13:50:00,93.19,93.27,93.19,93.23,4600.0,84.4514,84.5239,84.4514,84.4877,4600.0
2015-04-16 14:00:00,93.25,93.25,93.19,93.22,2000.0,84.5058,84.5058,84.4514,84.4786,2000.0
2015-04-16 14:10:00,93.19,93.21,93.13,93.19,3100.0,84.4514,84.4695,84.397,84.4514,3100.0
2015-04-16 14:20:00,93.18,93.23,93.14,93.21,5400.0,84.4424,84.4877,84.4061,84.4695,5400.0
2015-04-16 14:30:00,93.22,93.23,93.12,93.21,3600.0,84.4786,84.4877,84.388,84.4695,3600.0
2015-04-16 14:40:00,93.22,93.28,93.22,93.23,700.0,84.4786,84.533,84.4786,84.4877,700.0
2015-04-16 14:50:00,93.22,93.27,93.21,93.23,3400.0,84.4786,84.5239,84.4695,84.4877,3400.0
2015-04-16 15:00:00,93.23,93.23,93.15,93.17,6900.0,84.4877,84.4877,84.4152,84.4333,6900.0
2015-04-16 15:10:00,93.17,93.28,93.15,93.22,9500.0,84.4333,84.533,84.4152,84.4786,9500.0
2015-04-16 15:20:00,93.22,93.26,93.17,93.24,8500.0,84.4786,84.5148,84.4333,84.4967,8500.0
2015-04-16 15:30:00,93.25,93.3,93.24,93.28,4600.0,84.5058,84.5511,84.4967,84.533,4600.0
2015-04-16 15:40:00,93.26,93.29,93.21,93.26,26500.0,84.5148,84.542,84.4695,84.5148,26500.0
2015-04-16 15:50:00,93.26,93.34,93.24,93.32,21500.0,84.5148,84.5873,84.4967,84.5692,21500.0
2015-04-17 09:30:00,93.03,93.42,92.8,92.8,40500.0,84.3064,84.6598,84.098,84.098,40500.0
2015-04-17 09:40:00,92.57,92.6,92.07,92.09,3600.0,83.8896,83.9167,83.4364,83.4546,3600.0
2015-04-17 09:50:00,92.1,92.21,91.87,92.2,7600.0,83.4636,83.5633,83.2552,83.5542,7600.0
2015-04-17 10:00:00,92.12,92.17,91.85,92.0,6200.0,83.4817,83.5271,83.2371,83.373,6200.0
2015-04-17 10:10:00,92.07,92.11,91.92,91.92,2700.0,83.4364,83.4727,83.3005,83.3005,2700.0
2015-04-17 10:20:00,91.89,91.94,91.87,91.93,2500.0,83.2733,83.3186,83.2552,83.3096,2500.0
2015-04-17 10:30:00,91.88,92.04,91.86,91.95,1500.0,83.2643,83.4092,83.2461,83.3277,1500.0
2015-04-17 10:40:00,91.97,92.04,91.96,91.98,2100.0,83.3458,83.4092,83.3368,83.3549,2100.0
2015-04-17 10:50:00,91.9,91.98,91.84,91.98,5800.0,83.2824,83.3549,83.228,83.3549,5800.0
2015-04-17 11:00:00,91.94,91.94,91.7,91.75,6600.0,83.3186,83.3186,83.1011,83.1464,6600.0
2015-04-17 11:10:00,91.75,91.92,91.75,91.88,1900.0,83.1464,83.3005,83.1464,83.2643,1900.0
2015-04-17 11:20:00,91.96,92.04,91.95,92.02,2200.0,83.3368,83.4092,83.3277,83.3911,2200.0
2015-04-17 11:30:00,92.03,92.04,91.91,91.96,4200.0,83.4002,83.4092,83.2914,83.3368,4200.0
2015-04-17 11:40:00,91.97,92.06,91.93,92.06,2100.0,83.3458,83.4274,83.3096,83.4274,2100.0
2015-04-17 11:50:00,92.09,92.14,92.08,92.09,2100.0,83.4546,83.4999,83.4455,83.4546,2100.0
2015-04-17 12:00:00,92.06,92.14,92.06,92.12,900.0,83.4274,83.4999,83.4274,83.4817,900.0
2015-04-17 12:10:00,92.14,92.2,92.14,92.2,1300.0,83.4999,83.5542,83.4999,83.5542,1300.0
2015-04-17 12:20:00,92.21,92.21,92.13,92.13,2200.0,83.5633,83.5633,83.4908,83.4908,2200.0
2015-04-17 12:30:00,92.12,92.21,92.11,92.2,1900.0,83.4817,83.5633,83.4727,83.5542,1900.0
2015-04-17 12:40:00,92.22,92.25,92.16,92.16,1800.0,83.5724,83.5996,83.518,83.518,1800.0
2015-04-17 12:50:00,92.21,92.23,92.14,92.14,2300.0,83.5633,83.5814,83.4999,83.4999,2300.0
2015-04-17 13:00:00,92.18,92.21,92.16,92.18,2600.0,83.5361,83.5633,83.518,83.5361,2600.0
2015-04-17 13:10:00,92.2,92.2,92.13,92.17,2100.0,83.5542,83.5542,83.4908,83.5271,2100.0
2015-04-17 13:20:00,92.19,92.24,92.12,92.15,2600.0,83.5452,83.5905,83.4817,83.5089,2600.0
2015-04-17 13:30:00,92.12,92.12,92.02,92.02,2800.0,83.4817,83.4817,83.3911,83.3911,2800.0
2015-04-17 13:40:00,92.0,92.03,91.9,91.98,2100.0,83.373,83.4002,83.2824,83.3549,2100.0
2015-04-17 13:50:00,91.99,92.03,91.76,91.83,2600.0,83.3639,83.4002,83.1555,83.2189,2600.0
2015-04-17 14:00:00,91.86,91.89,91.77,91.77,3300.0,83.2461,83.2733,83.1646,83.1646,3300.0
2015-04-17 14:10:00,91.76,91.8,91.68,91.69,1600.0,83.1555,83.1918,83.083,83.0921,1600.0
2015-04-17 14:20:00,91.69,91.76,91.66,91.71,3500.0,83.0921,83.1555,83.0649,83.1102,3500.0
2015-04-17 14:30:00,91.73,91.75,91.67,91.7,2900.0,83.1283,83.1464,83.0739,83.1011,2900.0
2015-04-17 14:40:00,91.72,91.74,91.69,91.71,1900.0,83.1193,83.1374,83.0921,83.1102,1900.0
2015-04-17 14:50:00,91.69,91.72,91.65,91.65,7300.0,83.0921,83.1193,83.0558,83.0558,7300.0
2015-04-17 15:00:00,91.65,91.73,91.63,91.65,3400.0,83.0558,83.1283,83.0377,83.0558,3400.0
2015-04-17 15:10:00,91.66,91.78,91.64,91.72,6100.0,83.0649,83.1736,83.0468,83.1193,6100.0
2015-04-17 15:20:00,91.74,91.74,91.61,91.72,6200.0,83.1374,83.1374,83.0196,83.1193,6200.0
2015-04-17 15:30:00,91.72,92.02,91.72,91.98,7600.0,83.1193,83.3911,83.1193,83.3549,7600.0
2015-04-17 15:40:00,91.98,91.98,91.83,91.84,14500.0,83.3549,83.3549,83.2189,83.228,14500.0
2015-04-17 15:50:00,91.86,91.9,91.82,91.84,20400.0,83.2461,83.2824,83.2099,83.228,20400.0
2015-04-20 09:30:00,93.13,93.65,93.0,93.41,32300.0,84.397,84.8683,84.2792,84.6508,32300.0
2015-04-20 09:40:00,93.35,93.69,93.29,93.67,7900.0,84.5964,84.9045,84.542,84.8864,7900.0
2015-04-20 09:50:00,93.67,93.73,93.58,93.64,5600.0,84.8864,84.9408,84.8048,84.8592,5600.0
2015-04-20 10:00:00,93.71,93.78,93.33,93.37,7600.0,84.9227,84.9861,84.5783,84.6145,7600.0
2015-04-20 10:10:00,93.35,93.36,93.22,93.22,4200.0,84.5964,84.6055,84.4786,84.4786,4200.0
2015-04-20 10:20:00,93.29,93.41,93.25,93.38,4900.0,84.542,84.6508,84.5058,84.6236,4900.0
2015-04-20 10:30:00,93.36,93.49,93.35,93.47,5500.0,84.6055,84.7233,84.5964,84.7052,5500.0
2015-04-20 10:40:00,93.48,93.55,93.41,93.51,5500.0,84.7142,84.7777,84.6508,84.7414,5500.0
2015-04-20 10:50:00,93.49,93.58,93.47,93.47,6800.0,84.7233,84.8048,84.7052,84.7052,6800.0
2015-04-20 11:00:00,93.48,93.61,93.48,93.6,2600.0,84.7142,84.832,84.7142,84.823,2600.0
2015-04-20 11:10:00,93.56,93.67,93.48,93.67,11000.0,84.7867,84.8864,84.7142,84.8864,11000.0
2015-04-20 11:20:00,93.61,93.66,93.59,93.66,3800.0,84.832,84.8773,84.8139,84.8773,3800.0
2015-04-20 11:30:00,93.63,93.66,93.51,93.53,3900.0,84.8502,84.8773,84.7414,84.7595,3900.0
2015-04-20 11:40:00,93.54,93.54,93.48,93.48,2800.0,84.7686,84.7686,84.7142,84.7142,2800.0
2015-04-20 11:50:00,93.48,93.62,93.48,93.59,3300.0,84.7142,84.8411,84.7142,84.8139,3300.0
2015-04-20 12:00:00,93.58,93.59,93.37,93.37,6600.0,84.8048,84.8139,84.6145,84.6145,6600.0
2015-04-20 12:10:00,93.35,93.39,93.3,93.34,5100.0,84.5964,84.6327,84.5511,84.5873,5100.0
2015-04-20 12:20:00,93.35,93.35,93.27,93.35,4700.0,84.5964,84.5964,84.5239,84.5964,4700.0
2015-04-20 12:30:00,93.34,93.35,93.32,93.34,4700.0,84.5873,84.5964,84.5692,84.5873,4700.0
2015-04-20 12:40:00,93.32,93.35,93.31,93.33,3100.0,84.5692,84.5964,84.5602,84.5783,3100.0
2015-04-20 12:50:00,93.32,93.4,93.32,93.38,3200.0,84.5692,84.6417,84.5692,84.6236,3200.0
2015-04-20 13:00:00,93.38,93.42,93.37,93.41,900.0,84.6236,84.6598,84.6145,84.6508,900.0
2015-04-20 13:10:00,93.37,93.45,93.35,93.35,3500.0,84.6145,84.687,84.5964,84.5964,3500.0
2015-04-20 13:20:00,93.31,93.35,93.28,93.31,1100.0,84.5602,84.5964,84.533,84.5602,1100.0
2015-04-20 13:30:00,93.32,93.33,93.23,93.27,4500.0,84.5692,84.5783,84.4877,84.5239,4500.0
2015-04-20 13:40:00,93.26,93.29,93.24,93.25,1300.0,84.5148,84.542,84.4967,84.5058,1300.0
2015-04-20 13:50:00,93.24,93.26,93.19,93.2,2700.0,84.4967,84.5148,84.4514,84.4605,2700.0
2015-04-20 14:00:00,93.21,93.25,93.2,93.24,1900.0,84.4695,84.5058,84.4605,84.4967,1900.0
2015-04-20 14:10:00,93.23,93.27,93.18,93.27,3800.0,84.4877,84.5239,84.4424,84.5239,3800.0
2015-04-20 14:20:00,93.28,93.31,93.24,93.24,2400.0,84.533,84.5602,84.4967,84.4967,2400.0
2015-04-20 14:30:00,93.21,93.21,93.13,93.18,2700.0,84.4695,84.4695,84.397,84.4424,2700.0
2015-04-20 14:40:00,93.17,93.21,93.17,93.18,2800.0,84.4333,84.4695,84.4333,84.4424,2800.0
2015-04-20 14:50:00,93.19,93.22,93.16,93.2,2900.0,84.4514,84.4786,84.4242,84.4605,2900.0
2015-04-20 15:00:00,93.21,93.28,93.21,93.27,4000.0,84.4695,84.533,84.4695,84.5239,4000.0
2015-04-20 15:10:00,93.28,93.38,93.28,93.29,5900.0,84.533,84.6236,84.533,84.542,5900.0
2015-04-20 15:20:00,93.3,93.36,93.29,93.33,5500.0,84.5511,84.6055,84.542,84.5783,5500.0
2015-04-20 15:30:00,93.35,93.35,93.26,93.26,6600.0,84.5964,84.5964,84.5148,84.5148,6600.0
2015-04-20 15:40:00,93.26,93.37,93.22,93.34,16600.0,84.5148,84.6145,84.4786,84.5873,16600.0
2015-04-20 15:50:00,93.34,93.4,93.31,93.35,18500.0,84.5873,84.6417,84.5602,84.5964,18500.0
2015-04-21 09:30:00,93.79,94.33,93.46,94.24,17600.0,84.9951,85.4845,84.6961,85.403,17600.0
2015-04-21 09:40:00,94.23,94.23,93.69,93.84,6200.0,85.3939,85.3939,84.9045,85.0405,6200.0
2015-04-21 09:50:00,93.76,94.03,93.76,93.84,5500.0,84.968,85.2126,84.968,85.0405,5500.0
2015-04-21 10:00:00,93.83,93.87,93.61,93.61,4500.0,85.0314,85.0676,84.832,84.832,4500.0
2015-04-21 10:10:00,93.64,93.71,93.59,93.7,4500.0,84.8592,84.9227,84.8139,84.9136,4500.0
2015-04-21 10:20:00,93.67,93.79,93.67,93.76,3900.0,84.8864,84.9951,84.8864,84.968,3900.0
2015-04-21 10:30:00,93.64,93.75,93.64,93.74,6200.0,84.8592,84.9589,84.8592,84.9498,6200.0
2015-04-21 10:40:00,93.74,93.9,93.68,93.86,6200.0,84.9498,85.0948,84.8955,85.0586,6200.0
2015-04-21 10:50:00,93.86,93.99,93.86,93.93,6000.0,85.0586,85.1764,85.0586,85.122,6000.0
2015-04-21 11:00:00,93.93,94.09,93.92,94.07,6400.0,85.122,85.267,85.113,85.2489,6400.0
2015-04-21 11:10:00,94.08,94.18,94.05,94.13,7000.0,85.258,85.3486,85.2308,85.3033,7000.0
2015-04-21 11:20:00,94.16,94.17,94.01,94.02,5000.0,85.3305,85.3395,85.1945,85.2036,5000.0
2015-04-21 11:30:00,94.01,94.14,94.0,94.14,3900.0,85.1945,85.3123,85.1855,85.3123,3900.0
2015-04-21 11:40:00,94.13,94.15,94.03,94.05,7600.0,85.3033,85.3214,85.2126,85.2308,7600.0
2015-04-21 11:50:00,94.07,94.12,94.02,94.02,10100.0,85.2489,85.2942,85.2036,85.2036,10100.0
2015-04-21 12:00:00,94.01,94.06,93.96,94.06,6500.0,85.1945,85.2398,85.1492,85.2398,6500.0
2015-04-21 12:10:00,94.06,94.16,94.05,94.14,6900.0,85.2398,85.3305,85.2308,85.3123,6900.0
2015-04-21 12:20:00,94.12,94.21,94.12,94.21,9300.0,85.2942,85.3758,85.2942,85.3758,9300.0
2015-04-21 12:30:00,94.19,94.23,94.16,94.19,7100.0,85.3576,85.3939,85.3305,85.3576,7100.0
2015-04-21 12:40:00,94.17,94.17,94.11,94.13,5600.0,85.3395,85.3395,85.2851,85.3033,5600.0
2015-04-21 12:50:00,94.14,94.17,94.12,94.13,1800.0,85.3123,85.3395,85.2942,85.3033,1800.0
2015-04-21 13:00:00,94.11,94.21,94.11,94.2,4100.0,85.2851,85.3758,85.2851,85.3667,4100.0
2015-04-21 13:10:00,94.22,94.27,94.2,94.26,3900.0,85.3848,85.4301,85.3667,85.4211,3900.0
2015-04-21 13:20:00,94.23,94.32,94.23,94.29,3400.0,85.3939,85.4755,85.3939,85.4483,3400.0
2015-04-21 13:30:00,94.28,94.34,94.22,94.3,9700.0,85.4392,85.4936,85.3848,85.4573,9700.0
2015-04-21 13:40:00,94.25,94.34,94.25,94.29,7400.0,85.412,85.4936,85.412,85.4483,7400.0
2015-04-21 13:50:00,94.26,94.32,94.22,94.24,9400.0,85.4211,85.4755,85.3848,85.403,9400.0
2015-04-21 14:00:00,94.22,94.23,94.11,94.23,10300.0,85.3848,85.3939,85.2851,85.3939,10300.0
2015-04-21 14:10:00,94.17,94.31,94.16,94.31,5100.0,85.3395,85.4664,85.3305,85.4664,5100.0
2015-04-21 14:20:00,94.32,94.51,94.29,94.51,6200.0,85.4755,85.6476,85.4483,85.6476,6200.0
2015-04-21 14:30:00,94.49,94.51,94.41,94.46,11700.0,85.6295,85.6476,85.557,85.6023,11700.0
2015-04-21 14:40:00,94.45,94.53,94.42,94.53,7800.0,85.5933,85.6658,85.5661,85.6658,7800.0
2015-04-21 14:50:00,94.52,94.56,94.4,94.4,7300.0,85.6567,85.6929,85.5479,85.5479,7300.0
2015-04-21 15:00:00,94.37,94.37,94.29,94.32,9300.0,85.5208,85.5208,85.4483,85.4755,9300.0
2015-04-21 15:10:00,94.35,94.41,94.34,94.39,7200.0,85.5026,85.557,85.4936,85.5389,7200.0
2015-04-21 15:20:00,94.39,94.4,94.29,94.32,11000.0,85.5389,85.5479,85.4483,85.4755,11000.0
2015-04-21 15:30:00,94.31,94.34,94.25,94.29,9000.0,85.4664,85.4936,85.412,85.4483,9000.0
2015-04-21 15:40:00,94.32,94.4,94.29,94.4,20700.0,85.4755,85.5479,85.4483,85.5479,20700.0
2015-04-21 15:50:00,94.4,94.53,94.4,94.48,66800.0,85.5479,85.6658,85.5479,85.6204,66800.0
2015-04-22 09:30:00,94.37,94.72,94.18,94.31,25300.0,85.5208,85.8379,85.3486,85.4664,25300.0
2015-04-22 09:40:00,94.25,94.25,94.03,94.13,25800.0,85.412,85.412,85.2126,85.3033,25800.0
2015-04-22 09:50:00,94.12,94.17,93.79,93.94,13100.0,85.2942,85.3395,84.9951,85.1311,13100.0
2015-04-22 10:00:00,93.91,94.0,93.66,93.75,16400.0,85.1039,85.1855,84.8773,84.9589,16400.0
2015-04-22 10:10:00,93.66,93.86,93.48,93.49,17800.0,84.8773,85.0586,84.7142,84.7233,17800.0
2015-04-22 10:20:00,93.43,93.63,93.43,93.48,23400.0,84.6689,84.8502,84.6689,84.7142,23400.0
2015-04-22 10:30:00,93.51,93.51,93.2,93.2,36200.0,84.7414,84.7414,84.4605,84.4605,36200.0
2015-04-22 10:40:00,93.21,93.54,93.2,93.49,9000.0,84.4695,84.7686,84.4605,84.7233,9000.0
2015-04-22 10:50:00,93.57,93.64,93.55,93.6,6200.0,84.7958,84.8592,84.7777,84.823,6200.0
2015-04-22 11:00:00,93.57,93.85,93.57,93.84,13000.0,84.7958,85.0495,84.7958,85.0405,13000.0
2015-04-22 11:10:00,93.91,93.92,93.79,93.81,6500.0,85.1039,85.113,84.9951,85.0133,6500.0
2015-04-22 11:20:00,93.77,93.84,93.75,93.82,8600.0,84.977,85.0405,84.9589,85.0223,8600.0
2015-04-22 11:30:00,93.83,94.0,93.83,94.0,8000.0,85.0314,85.1855,85.0314,85.1855,8000.0
2015-04-22 11:40:00,94.07,94.07,93.96,93.96,5000.0,85.2489,85.2489,85.1492,85.1492,5000.0
2015-04-22 11:50:00,93.97,94.06,93.93,94.06,13000.0,85.1583,85.2398,85.122,85.2398,13000.0
2015-04-22 12:00:00,94.04,94.06,93.91,93.94,10700.0,85.2217,85.2398,85.1039,85.1311,10700.0
2015-04-22 12:10:00,93.91,94.04,93.91,93.97,10100.0,85.1039,85.2217,85.1039,85.1583,10100.0
2015-04-22 12:20:00,93.97,93.99,93.92,93.94,8700.0,85.1583,85.1764,85.113,85.1311,8700.0
2015-04-22 12:30:00,93.94,93.99,93.89,93.97,8200.0,85.1311,85.1764,85.0858,85.1583,8200.0
2015-04-22 12:40:00,93.97,93.97,93.92,93.95,3500.0,85.1583,85.1583,85.113,85.1401,3500.0
2015-04-22 12:50:00,93.94,93.95,93.87,93.91,9500.0,85.1311,85.1401,85.0676,85.1039,9500.0
2015-04-22 13:00:00,93.9,93.92,93.89,93.89,8000.0,85.0948,85.113,85.0858,85.0858,8000.0
2015-04-22 13:10:00,93.92,93.92,93.88,93.88,5900.0,85.113,85.113,85.0767,85.0767,5900.0
2015-04-22 13:20:00,93.88,93.89,93.77,93.78,8300.0,85.0767,85.0858,84.977,84.9861,8300.0
2015-04-22 13:30:00,93.76,93.79,93.64,93.79,31600.0,84.968,84.9951,84.8592,84.9951,31600.0
2015-04-22 13:40:00,93.78,94.11,93.78,94.04,6600.0,84.9861,85.2851,84.9861,85.2217,6600.0
2015-04-22 13:50:00,94.06,94.06,93.93,93.96,8400.0,85.2398,85.2398,85.122,85.1492,8400.0
2015-04-22 14:00:00,93.98,94.02,93.95,94.0,8100.0,85.1673,85.2036,85.1401,85.1855,8100.0
2015-04-22 14:10:00,94.01,94.08,94.0,94.06,4500.0,85.1945,85.258,85.1855,85.2398,4500.0
2015-04-22 14:20:00,94.04,94.11,94.03,94.11,11200.0,85.2217,85.2851,85.2126,85.2851,11200.0
2015-04-22 14:30:00,94.11,94.27,94.11,94.23,5600.0,85.2851,85.4301,85.2851,85.3939,5600.0
2015-04-22 14:40:00,94.22,94.27,94.17,94.17,9300.0,85.3848,85.4301,85.3395,85.3395,9300.0
2015-04-22 14:50:00,94.16,94.17,94.04,94.06,10000.0,85.3305,85.3395,85.2217,85.2398,10000.0
2015-04-22 15:00:00,94.07,94.16,94.07,94.14,12100.0,85.2489,85.3305,85.2489,85.3123,12100.0
2015-04-22 15:10:00,94.13,94.2,94.09,94.18,10500.0,85.3033,85.3667,85.267,85.3486,10500.0
2015-04-22 15:20:00,94.17,94.18,94.08,94.1,14200.0,85.3395,85.3486,85.258,85.2761,14200.0
2015-04-22 15:30:00,94.08,94.14,94.01,94.07,34100.0,85.258,85.3123,85.1945,85.2489,34100.0
2015-04-22 15:40:00,94.1,94.11,94.0,94.02,54300.0,85.2761,85.2851,85.1855,85.2036,54300.0
2015-04-22 15:50:00,94.0,94.26,94.0,94.16,54500.0,85.1855,85.4211,85.1855,85.3305,54500.0
2015-04-23 09:30:00,98.09,98.71,97.33,98.45,58200.0,88.8919,89.4538,88.2032,89.2182,58200.0
2015-04-23 09:40:00,98.34,99.29,97.5,97.72,39100.0,89.1185,89.9794,88.3573,88.5566,39100.0
2015-04-23 09:50:00,97.66,97.76,97.5,97.61,21500.0,88.5023,88.5929,88.3573,88.4569,21500.0
2015-04-23 10:00:00,97.57,98.2,97.57,97.85,25600.0,88.4207,88.9916,88.4207,88.6744,25600.0
2015-04-23 10:10:00,97.84,98.45,97.57,97.95,86000.0,88.6654,89.2182,88.4207,88.7651,86000.0
2015-04-23 10:20:00,97.9,98.23,97.76,97.99,108000.0,88.7197,89.0188,88.5929,88.8013,108000.0
2015-04-23 10:30:00,97.99,98.06,97.84,97.98,36100.0,88.8013,88.8647,88.6654,88.7922,36100.0
2015-04-23 10:40:00,97.95,98.25,97.83,98.25,87500.0,88.7651,89.0369,88.6563,89.0369,87500.0
2015-04-23 10:50:00,98.23,98.29,97.78,97.78,13200.0,89.0188,89.0732,88.611,88.611,13200.0
2015-04-23 11:00:00,97.82,97.89,97.58,97.72,9500.0,88.6472,88.7107,88.4298,88.5566,9500.0
2015-04-23 11:10:00,97.72,97.77,97.5,97.59,7000.0,88.5566,88.6019,88.3573,88.4388,7000.0
2015-04-23 11:20:00,97.55,97.56,97.21,97.47,19300.0,88.4026,88.4116,88.0945,88.3301,19300.0
2015-04-23 11:30:00,97.48,97.7,97.46,97.64,7500.0,88.3391,88.5385,88.321,88.4841,7500.0
2015-04-23 11:40:00,97.61,97.64,97.3,97.37,5800.0,88.4569,88.4841,88.176,88.2394,5800.0
2015-04-23 11:50:00,97.34,98.09,97.32,98.03,8900.0,88.2123,88.8919,88.1941,88.8376,8900.0
2015-04-23 12:00:00,98.05,98.09,97.84,97.9,15200.0,88.8557,88.8919,88.6654,88.7197,15200.0
2015-04-23 12:10:00,97.89,97.89,97.75,97.83,5900.0,88.7107,88.7107,88.5838,88.6563,5900.0
2015-04-23 12:20:00,97.76,97.93,97.75,97.93,12600.0,88.5929,88.7469,88.5838,88.7469,12600.0
2015-04-23 12:30:00,97.93,98.04,97.88,97.99,4800.0,88.7469,88.8466,88.7016,88.8013,4800.0
2015-04-23 12:40:00,98.0,98.1,97.97,98.0,6200.0,88.8104,88.901,88.7832,88.8104,6200.0
2015-04-23 12:50:00,98.0,98.06,97.98,98.06,4200.0,88.8104,88.8647,88.7922,88.8647,4200.0
2015-04-23 13:00:00,98.02,98.03,97.93,97.95,8700.0,88.8285,88.8376,88.7469,88.7651,8700.0
2015-04-23 13:10:00,97.94,98.07,97.94,97.99,37200.0,88.756,88.8738,88.756,88.8013,37200.0
2015-04-23 13:20:00,97.99,98.36,97.95,98.3,9100.0,88.8013,89.1366,88.7651,89.0822,9100.0
2015-04-23 13:30:00,98.36,98.36,98.17,98.27,7200.0,89.1366,89.1366,88.9644,89.0551,7200.0
2015-04-23 13:40:00,98.27,98.27,98.11,98.2,12200.0,89.0551,89.0551,88.9101,88.9916,12200.0
2015-04-23 13:50:00,98.14,98.2,97.97,98.16,17700.0,88.9372,88.9916,88.7832,88.9554,17700.0
2015-04-23 14:00:00,98.18,98.23,98.13,98.23,9800.0,88.9735,89.0188,88.9282,89.0188,9800.0
2015-04-23 14:10:00,98.23,98.28,98.17,98.26,17200.0,89.0188,89.0641,88.9644,89.046,17200.0
2015-04-23 14:20:00,98.27,98.3,98.2,98.25,24900.0,89.0551,89.0822,88.9916,89.0369,24900.0
2015-04-23 14:30:00,98.26,98.4,98.25,98.26,15900.0,89.046,89.1729,89.0369,89.046,15900.0
2015-04-23 14:40:00,98.27,98.27,98.19,98.24,11500.0,89.0551,89.0551,88.9826,89.0279,11500.0
2015-04-23 14:50:00,98.25,98.25,98.14,98.2,4700.0,89.0369,89.0369,88.9372,88.9916,4700.0
2015-04-23 15:00:00,98.2,98.47,98.2,98.46,43900.0,88.9916,89.2363,88.9916,89.2272,43900.0
2015-04-23 15:10:00,98.47,98.84,98.47,98.77,29200.0,89.2363,89.5716,89.2363,89.5082,29200.0
2015-04-23 15:20:00,98.78,98.78,98.57,98.7,19800.0,89.5172,89.5172,89.3269,89.4447,19800.0
2015-04-23 15:30:00,98.72,98.73,98.6,98.67,20900.0,89.4629,89.4719,89.3541,89.4175,20900.0
2015-04-23 15:40:00,98.67,98.69,98.4,98.4,34400.0,89.4175,89.4357,89.1729,89.1729,34400.0
2015-04-23 15:50:00,98.4,98.58,98.32,98.38,92100.0,89.1729,89.336,89.1004,89.1547,92100.0
2015-04-24 09:30:00,98.52,98.59,98.1,98.41,27200.0,89.2816,89.345,88.901,89.1819,27200.0
2015-04-24 09:40:00,98.37,98.59,98.25,98.59,9800.0,89.1457,89.345,89.0369,89.345,9800.0
2015-04-24 09:50:00,98.53,98.75,98.45,98.69,7800.0,89.2907,89.49,89.2182,89.4357,7800.0
2015-04-24 10:00:00,98.69,98.8,98.69,98.77,11500.0,89.4357,89.5354,89.4357,89.5082,11500.0
2015-04-24 10:10:00,98.81,98.88,98.74,98.76,16900.0,89.5444,89.6079,89.481,89.4991,16900.0
2015-04-24 10:20:00,98.79,98.97,98.78,98.94,7800.0,89.5263,89.6894,89.5172,89.6622,7800.0
2015-04-24 10:30:00,98.94,98.95,98.85,98.92,11800.0,89.6622,89.6713,89.5807,89.6441,11800.0
2015-04-24 10:40:00,98.92,98.92,98.69,98.7,13600.0,89.6441,89.6441,89.4357,89.4447,13600.0
2015-04-24 10:50:00,98.7,98.74,98.64,98.74,5900.0,89.4447,89.481,89.3904,89.481,5900.0
2015-04-24 11:00:00,98.72,98.76,98.66,98.67,9600.0,89.4629,89.4991,89.4085,89.4175,9600.0
2015-04-24 11:10:00,98.68,98.71,98.62,98.64,7700.0,89.4266,89.4538,89.3722,89.3904,7700.0
2015-04-24 11:20:00,98.64,98.64,98.55,98.59,8600.0,89.3904,89.3904,89.3088,89.345,8600.0
2015-04-24 11:30:00,98.57,98.67,98.57,98.64,12500.0,89.3269,89.4175,89.3269,89.3904,12500.0
2015-04-24 11:40:00,98.65,98.65,98.52,98.55,6400.0,89.3994,89.3994,89.2816,89.3088,6400.0
2015-04-24 11:50:00,98.54,98.54,98.35,98.37,7300.0,89.2997,89.2997,89.1276,89.1457,7300.0
2015-04-24 12:00:00,98.37,98.37,98.21,98.27,12400.0,89.1457,89.1457,89.0007,89.0551,12400.0
2015-04-24 12:10:00,98.23,98.29,98.22,98.27,5000.0,89.0188,89.0732,89.0097,89.0551,5000.0
2015-04-24 12:20:00,98.25,98.25,98.2,98.23,10900.0,89.0369,89.0369,88.9916,89.0188,10900.0
2015-04-24 12:30:00,98.22,98.29,98.21,98.27,22500.0,89.0097,89.0732,89.0007,89.0551,22500.0
2015-04-24 12:40:00,98.27,98.57,98.27,98.53,7600.0,89.0551,89.3269,89.0551,89.2907,7600.0
2015-04-24 12:50:00,98.52,98.59,98.52,98.59,2900.0,89.2816,89.345,89.2816,89.345,2900.0
2015-04-24 13:00:00,98.57,98.6,98.54,98.56,4100.0,89.3269,89.3541,89.2997,89.3179,4100.0
2015-04-24 13:10:00,98.57,98.57,98.53,98.57,3300.0,89.3269,89.3269,89.2907,89.3269,3300.0
2015-04-24 13:20:00,98.55,98.57,98.48,98.5,3000.0,89.3088,89.3269,89.2454,89.2635,3000.0
2015-04-24 13:30:00,98.48,98.48,98.37,98.39,4000.0,89.2454,89.2454,89.1457,89.1638,4000.0
2015-04-24 13:40:00,98.38,98.38,98.29,98.29,11200.0,89.1547,89.1547,89.0732,89.0732,11200.0
2015-04-24 13:50:00,98.27,98.41,98.23,98.41,19500.0,89.0551,89.1819,89.0188,89.1819,19500.0
2015-04-24 14:00:00,98.42,98.5,98.42,98.43,5100.0,89.191,89.2635,89.191,89.2,5100.0
2015-04-24 14:10:00,98.43,98.47,98.43,98.44,3500.0,89.2,89.2363,89.2,89.2091,3500.0
2015-04-24 14:20:00,98.45,98.47,98.4,98.45,4000.0,89.2182,89.2363,89.1729,89.2182,4000.0
2015-04-24 14:30:00,98.45,98.47,98.4,98.42,4200.0,89.2182,89.2363,89.1729,89.191,4200.0
2015-04-24 14:40:00,98.41,98.44,98.37,98.38,7100.0,89.1819,89.2091,89.1457,89.1547,7100.0
2015-04-24 14:50:00,98.4,98.41,98.31,98.39,17800.0,89.1729,89.1819,89.0913,89.1638,17800.0
2015-04-24 15:00:00,98.39,98.39,98.31,98.39,13900.0,89.1638,89.1638,89.0913,89.1638,13900.0
2015-04-24 15:10:00,98.39,98.54,98.39,98.52,10600.0,89.1638,89.2997,89.1638,89.2816,10600.0
2015-04-24 15:20:00,98.51,98.51,98.36,98.47,9100.0,89.2725,89.2725,89.1366,89.2363,9100.0
2015-04-24 15:30:00,98.47,98.54,98.39,98.52,19200.0,89.2363,89.2997,89.1638,89.2816,19200.0
2015-04-24 15:40:00,98.5,98.59,98.48,98.51,22200.0,89.2635,89.345,89.2454,89.2725,22200.0
2015-04-24 15:50:00,98.5,98.55,98.47,98.5,31900.0,89.2635,89.3088,89.2363,89.2635,31900.0
2015-04-27 09:30:00,98.5,98.77,98.43,98.43,22500.0,89.2635,89.5082,89.2,89.2,22500.0
2015-04-27 09:40:00,98.5,98.71,98.42,98.58,9800.0,89.2635,89.4538,89.191,89.336,9800.0
2015-04-27 09:50:00,98.67,99.01,98.67,99.01,8100.0,89.4175,89.7257,89.4175,89.7257,8100.0
2015-04-27 10:00:00,99.0,99.04,98.86,98.87,10400.0,89.7166,89.7528,89.5897,89.5988,10400.0
2015-04-27 10:10:00,98.87,99.12,98.87,99.11,37500.0,89.5988,89.8253,89.5988,89.8163,37500.0
2015-04-27 10:20:00,99.1,99.12,99.0,99.0,18100.0,89.8072,89.8253,89.7166,89.7166,18100.0
2015-04-27 10:30:00,99.02,99.09,98.82,98.91,11300.0,89.7347,89.7982,89.5535,89.635,11300.0
2015-04-27 10:40:00,98.9,98.98,98.85,98.91,11800.0,89.626,89.6985,89.5807,89.635,11800.0
2015-04-27 10:50:00,98.93,98.97,98.83,98.92,13400.0,89.6532,89.6894,89.5625,89.6441,13400.0
2015-04-27 11:00:00,98.9,98.91,98.75,98.75,13800.0,89.626,89.635,89.49,89.49,13800.0
2015-04-27 11:10:00,98.75,98.8,98.71,98.79,9000.0,89.49,89.5354,89.4538,89.5263,9000.0
2015-04-27 11:20:00,98.79,98.84,98.75,98.84,7600.0,89.5263,89.5716,89.49,89.5716,7600.0
2015-04-27 11:30:00,98.84,98.95,98.79,98.84,8800.0,89.5716,89.6713,89.5263,89.5716,8800.0
2015-04-27 11:40:00,98.84,98.9,98.67,98.67,6600.0,89.5716,89.626,89.4175,89.4175,6600.0
2015-04-27 11:50:00,98.69,98.69,98.59,98.64,9000.0,89.4357,89.4357,89.345,89.3904,9000.0
2015-04-27 12:00:00,98.62,98.66,98.61,98.61,6600.0,89.3722,89.4085,89.3632,89.3632,6600.0
2015-04-27 12:10:00,98.61,98.61,98.33,98.33,9100.0,89.3632,89.3632,89.1094,89.1094,9100.0
2015-04-27 12:20:00,98.32,98.47,98.32,98.38,5700.0,89.1004,89.2363,89.1004,89.1547,5700.0
2015-04-27 12:30:00,98.39,98.48,98.36,98.48,5400.0,89.1638,89.2454,89.1366,89.2454,5400.0
2015-04-27 12:40:00,98.47,98.56,98.37,98.44,9100.0,89.2363,89.3179,89.1457,89.2091,9100.0
2015-04-27 12:50:00,98.43,98.43,98.27,98.4,3700.0,89.2,89.2,89.0551,89.1729,3700.0
2015-04-27 13:00:00,98.4,98.53,98.39,98.53,4300.0,89.1729,89.2907,89.1638,89.2907,4300.0
2015-04-27 13:10:00,98.49,98.49,98.33,98.37,7400.0,89.2544,89.2544,89.1094,89.1457,7400.0
2015-04-27 13:20:00,98.39,98.39,98.27,98.35,3800.0,89.1638,89.1638,89.0551,89.1276,3800.0
2015-04-27 13:30:00,98.4,98.52,98.37,98.51,5300.0,89.1729,89.2816,89.1457,89.2725,5300.0
2015-04-27 13:40:00,98.49,98.49,98.39,98.39,4100.0,89.2544,89.2544,89.1638,89.1638,4100.0
2015-04-27 13:50:00,98.37,98.38,98.29,98.38,3900.0,89.1457,89.1547,89.0732,89.1547,3900.0
2015-04-27 14:00:00,98.35,98.35,98.17,98.22,9500.0,89.1276,89.1276,88.9644,89.0097,9500.0
2015-04-27 14:10:00,98.2,98.32,98.19,98.32,3500.0,88.9916,89.1004,88.9826,89.1004,3500.0
2015-04-27 14:20:00,98.32,98.39,98.28,98.36,4900.0,89.1004,89.1638,89.0641,89.1366,4900.0
2015-04-27 14:30:00,98.4,98.4,98.15,98.15,6100.0,89.1729,89.1729,88.9463,88.9463,6100.0
2015-04-27 14:40:00,98.15,98.26,98.15,98.19,7600.0,88.9463,89.046,88.9463,88.9826,7600.0
2015-04-27 14:50:00,98.2,98.28,98.13,98.26,8300.0,88.9916,89.0641,88.9282,89.046,8300.0
2015-04-27 15:00:00,98.25,98.41,98.25,98.35,13200.0,89.0369,89.1819,89.0369,89.1276,13200.0
2015-04-27 15:10:00,98.35,98.35,98.19,98.19,13200.0,89.1276,89.1276,88.9826,88.9826,13200.0
2015-04-27 15:20:00,98.16,98.29,98.16,98.2,12800.0,88.9554,89.0732,88.9554,88.9916,12800.0
2015-04-27 15:30:00,98.18,98.19,98.04,98.17,16000.0,88.9735,88.9826,88.8466,88.9644,16000.0
2015-04-27 15:40:00,98.17,98.17,97.99,98.06,22200.0,88.9644,88.9644,88.8013,88.8647,22200.0
2015-04-27 15:50:00,98.06,98.09,98.03,98.08,31000.0,88.8647,88.8919,88.8376,88.8829,31000.0
2015-04-28 09:30:00,98.02,98.41,97.7,97.83,10200.0,88.8285,89.1819,88.5385,88.6563,10200.0
2015-04-28 09:40:00,97.65,97.99,97.6,97.82,14500.0,88.4932,88.8013,88.4479,88.6472,14500.0
2015-04-28 09:50:00,97.83,98.09,97.83,97.97,12600.0,88.6563,88.8919,88.6563,88.7832,12600.0
2015-04-28 10:00:00,97.9,97.98,97.69,97.72,28300.0,88.7197,88.7922,88.5294,88.5566,28300.0
2015-04-28 10:10:00,97.71,97.73,97.43,97.58,15300.0,88.5476,88.5657,88.2938,88.4298,15300.0
2015-04-28 10:20:00,97.62,97.67,97.51,97.57,6100.0,88.466,88.5113,88.3663,88.4207,6100.0
2015-04-28 10:30:00,97.57,97.67,97.55,97.62,4400.0,88.4207,88.5113,88.4026,88.466,4400.0
2015-04-28 10:40:00,97.61,97.71,97.59,97.71,4600.0,88.4569,88.5476,88.4388,88.5476,4600.0
2015-04-28 10:50:00,97.7,97.76,97.64,97.67,7600.0,88.5385,88.5929,88.4841,88.5113,7600.0
2015-04-28 11:00:00,97.66,97.81,97.65,97.8,4000.0,88.5023,88.6382,88.4932,88.6291,4000.0
2015-04-28 11:10:00,97.81,97.85,97.74,97.75,6300.0,88.6382,88.6744,88.5748,88.5838,6300.0
2015-04-28 11:20:00,97.76,97.76,97.63,97.63,4600.0,88.5929,88.5929,88.4751,88.4751,4600.0
2015-04-28 11:30:00,97.64,97.85,97.63,97.8,7500.0,88.4841,88.6744,88.4751,88.6291,7500.0
2015-04-28 11:40:00,97.77,97.81,97.65,97.78,5900.0,88.6019,88.6382,88.4932,88.611,5900.0
2015-04-28 11:50:00,97.83,97.86,97.75,97.78,3700.0,88.6563,88.6835,88.5838,88.611,3700.0
2015-04-28 12:00:00,97.75,97.78,97.71,97.78,4200.0,88.5838,88.611,88.5476,88.611,4200.0
2015-04-28 12:10:00,97.77,97.77,97.7,97.72,4700.0,88.6019,88.6019,88.5385,88.5566,4700.0
2015-04-28 12:20:00,97.7,97.76,97.69,97.75,5200.0,88.5385,88.5929,88.5294,88.5838,5200.0
2015-04-28 12:30:00,97.76,97.78,97.7,97.71,5700.0,88.5929,88.611,88.5385,88.5476,5700.0
2015-04-28 12:40:00,97.7,97.81,97.7,97.81,3400.0,88.5385,88.6382,88.5385,88.6382,3400.0
2015-04-28 12:50:00,97.78,97.9,97.78,97.8,3500.0,88.611,88.7197,88.611,88.6291,3500.0
2015-04-28 13:00:00,97.78,97.79,97.75,97.75,3900.0,88.611,88.6201,88.5838,88.5838,3900.0
2015-04-28 13:10:00,97.73,97.74,97.69,97.71,3500.0,88.5657,88.5748,88.5294,88.5476,3500.0
2015-04-28 13:20:00,97.72,97.75,97.69,97.74,4300.0,88.5566,88.5838,88.5294,88.5748,4300.0
2015-04-28 13:30:00,97.71,97.77,97.68,97.77,6700.0,88.5476,88.6019,88.5204,88.6019,6700.0
2015-04-28 13:40:00,97.79,97.82,97.78,97.78,3500.0,88.6201,88.6472,88.611,88.611,3500.0
2015-04-28 13:50:00,97.78,97.81,97.68,97.7,5800.0,88.611,88.6382,88.5204,88.5385,5800.0
2015-04-28 14:00:00,97.69,97.69,97.59,97.65,5300.0,88.5294,88.5294,88.4388,88.4932,5300.0
2015-04-28 14:10:00,97.63,97.69,97.63,97.67,6700.0,88.4751,88.5294,88.4751,88.5113,6700.0
2015-04-28 14:20:00,97.66,97.67,97.53,97.53,6500.0,88.5023,88.5113,88.3844,88.3844,6500.0
2015-04-28 14:30:00,97.53,97.54,97.45,97.54,7900.0,88.3844,88.3935,88.3119,88.3935,7900.0
2015-04-28 14:40:00,97.56,97.67,97.54,97.65,6300.0,88.4116,88.5113,88.3935,88.4932,6300.0
2015-04-28 14:50:00,97.67,97.67,97.57,97.57,5100.0,88.5113,88.5113,88.4207,88.4207,5100.0
2015-04-28 15:00:00,97.57,97.67,97.56,97.65,6200.0,88.4207,88.5113,88.4116,88.4932,6200.0
2015-04-28 15:10:00,97.65,97.69,97.63,97.64,7200.0,88.4932,88.5294,88.4751,88.4841,7200.0
2015-04-28 15:20:00,97.64,97.65,97.58,97.61,7700.0,88.4841,88.4932,88.4298,88.4569,7700.0
2015-04-28 15:30:00,97.61,97.69,97.6,97.69,11800.0,88.4569,88.5294,88.4479,88.5294,11800.0
2015-04-28 15:40:00,97.69,97.7,97.58,97.58,14900.0,88.5294,88.5385,88.4298,88.4298,14900.0
2015-04-28 15:50:00,97.58,97.77,97.56,97.73,34800.0,88.4298,88.6019,88.4116,88.5657,34800.0
2015-04-29 09:30:00,97.62,97.71,97.44,97.69,11400.0,88.466,88.5476,88.3029,88.5294,11400.0
2015-04-29 09:40:00,97.69,97.89,97.54,97.61,5200.0,88.5294,88.7107,88.3935,88.4569,5200.0
2015-04-29 09:50:00,97.59,97.84,97.41,97.72,4700.0,88.4388,88.6654,88.2757,88.5566,4700.0
2015-04-29 10:00:00,97.63,97.7,97.52,97.59,13700.0,88.4751,88.5385,88.3754,88.4388,13700.0
2015-04-29 10:10:00,97.6,97.65,97.52,97.57,6600.0,88.4479,88.4932,88.3754,88.4207,6600.0
2015-04-29 10:20:00,97.55,97.55,97.37,97.44,3300.0,88.4026,88.4026,88.2394,88.3029,3300.0
2015-04-29 10:30:00,97.41,97.46,97.28,97.33,5500.0,88.2757,88.321,88.1579,88.2032,5500.0
2015-04-29 10:40:00,97.33,97.42,97.24,97.42,9600.0,88.2032,88.2848,88.1216,88.2848,9600.0
2015-04-29 10:50:00,97.43,97.57,97.4,97.45,25500.0,88.2938,88.4207,88.2666,88.3119,25500.0
2015-04-29 11:00:00,97.41,97.48,97.4,97.46,28200.0,88.2757,88.3391,88.2666,88.321,28200.0
2015-04-29 11:10:00,97.47,97.47,97.36,97.43,13500.0,88.3301,88.3301,88.2304,88.2938,13500.0
2015-04-29 11:20:00,97.42,97.44,97.39,97.43,6400.0,88.2848,88.3029,88.2576,88.2938,6400.0
2015-04-29 11:30:00,97.42,97.45,97.38,97.45,6400.0,88.2848,88.3119,88.2485,88.3119,6400.0
2015-04-29 11:40:00,97.46,97.51,97.43,97.48,7400.0,88.321,88.3663,88.2938,88.3391,7400.0
2015-04-29 11:50:00,97.49,97.55,97.45,97.45,3500.0,88.3482,88.4026,88.3119,88.3119,3500.0
2015-04-29 12:00:00,97.44,97.45,97.34,97.41,17000.0,88.3029,88.3119,88.2123,88.2757,17000.0
2015-04-29 12:10:00,97.4,97.4,97.26,97.38,16600.0,88.2666,88.2666,88.1398,88.2485,16600.0
2015-04-29 12:20:00,97.38,97.41,97.35,97.39,7500.0,88.2485,88.2757,88.2213,88.2576,7500.0
2015-04-29 12:30:00,97.39,97.44,97.3,97.31,15000.0,88.2576,88.3029,88.176,88.1851,15000.0
2015-04-29 12:40:00,97.28,97.34,97.26,97.34,3500.0,88.1579,88.2123,88.1398,88.2123,3500.0
2015-04-29 12:50:00,97.34,97.35,97.23,97.32,4300.0,88.2123,88.2213,88.1126,88.1941,4300.0
2015-04-29 13:00:00,97.36,97.36,97.13,97.19,6800.0,88.2304,88.2304,88.022,88.0763,6800.0
2015-04-29 13:10:00,97.24,97.54,97.2,97.54,22000.0,88.1216,88.3935,88.0854,88.3935,22000.0
2015-04-29 13:20:00,97.54,97.69,97.53,97.6,11500.0,88.3935,88.5294,88.3844,88.4479,11500.0
2015-04-29 13:30:00,97.59,97.68,97.56,97.66,17000.0,88.4388,88.5204,88.4116,88.5023,17000.0
2015-04-29 13:40:00,97.64,97.87,97.64,97.87,10800.0,88.4841,88.6926,88.4841,88.6926,10800.0
2015-04-29 13:50:00,97.87,97.9,97.8,97.8,4000.0,88.6926,88.7197,88.6291,88.6291,4000.0
2015-04-29 14:00:00,97.84,97.86,97.58,97.69,12100.0,88.6654,88.6835,88.4298,88.5294,12100.0
2015-04-29 14:10:00,97.69,97.77,97.54,97.72,8200.0,88.5294,88.6019,88.3935,88.5566,8200.0
2015-04-29 14:20:00,97.74,97.9,97.71,97.82,4900.0,88.5748,88.7197,88.5476,88.6472,4900.0
2015-04-29 14:30:00,97.85,97.91,97.78,97.79,12100.0,88.6744,88.7288,88.611,88.6201,12100.0
2015-04-29 14:40:00,97.8,97.91,97.73,97.77,14800.0,88.6291,88.7288,88.5657,88.6019,14800.0
2015-04-29 14:50:00,97.76,97.79,97.68,97.74,6500.0,88.5929,88.6201,88.5204,88.5748,6500.0
2015-04-29 15:00:00,97.75,97.79,97.6,97.6,9900.0,88.5838,88.6201,88.4479,88.4479,9900.0
2015-04-29 15:10:00,97.59,97.59,97.42,97.52,8100.0,88.4388,88.4388,88.2848,88.3754,8100.0
2015-04-29 15:20:00,97.53,97.6,97.45,97.46,13200.0,88.3844,88.4479,88.3119,88.321,13200.0
2015-04-29 15:30:00,97.46,97.61,97.43,97.6,13500.0,88.321,88.4569,88.2938,88.4479,13500.0
2015-04-29 15:40:00,97.58,97.6,97.45,97.46,43400.0,88.4298,88.4479,88.3119,88.321,43400.0
2015-04-29 15:50:00,97.46,97.53,97.35,97.42,62400.0,88.321,88.3844,88.2213,88.2848,62400.0
2015-04-30 09:30:00,97.51,98.1,97.38,98.06,17100.0,88.3663,88.901,88.2485,88.8647,17100.0
2015-04-30 09:40:00,97.9,97.92,97.52,97.53,24200.0,88.7197,88.7379,88.3754,88.3844,24200.0
2015-04-30 09:50:00,97.52,97.52,97.25,97.25,7200.0,88.3754,88.3754,88.1307,88.1307,7200.0
2015-04-30 10:00:00,97.29,97.44,97.18,97.41,16000.0,88.1669,88.3029,88.0673,88.2757,16000.0
2015-04-30 10:10:00,97.4,97.47,97.16,97.17,17800.0,88.2666,88.3301,88.0491,88.0582,17800.0
2015-04-30 10:20:00,97.24,97.37,97.17,97.25,9100.0,88.1216,88.2394,88.0582,88.1307,9100.0
2015-04-30 10:30:00,97.22,97.47,97.22,97.41,5100.0,88.1035,88.3301,88.1035,88.2757,5100.0
2015-04-30 10:40:00,97.38,97.63,97.38,97.57,6000.0,88.2485,88.4751,88.2485,88.4207,6000.0
2015-04-30 10:50:00,97.51,97.56,97.31,97.46,3300.0,88.3663,88.4116,88.1851,88.321,3300.0
2015-04-30 11:00:00,97.49,97.63,97.46,97.55,4600.0,88.3482,88.4751,88.321,88.4026,4600.0
2015-04-30 11:10:00,97.56,97.63,97.55,97.58,3100.0,88.4116,88.4751,88.4026,88.4298,3100.0
2015-04-30 11:20:00,97.58,97.59,97.45,97.5,8200.0,88.4298,88.4388,88.3119,88.3573,8200.0
2015-04-30 11:30:00,97.51,97.55,97.42,97.44,5500.0,88.3663,88.4026,88.2848,88.3029,5500.0
2015-04-30 11:40:00,97.43,97.44,97.33,97.39,3700.0,88.2938,88.3029,88.2032,88.2576,3700.0
2015-04-30 11:50:00,97.37,97.37,97.2,97.21,9400.0,88.2394,88.2394,88.0854,88.0945,9400.0
2015-04-30 12:00:00,97.2,97.33,97.1,97.2,19100.0,88.0854,88.2032,87.9948,88.0854,19100.0
2015-04-30 12:10:00,97.23,97.35,97.2,97.32,5200.0,88.1126,88.2213,88.0854,88.1941,5200.0
2015-04-30 12:20:00,97.34,97.34,97.13,97.23,5300.0,88.2123,88.2123,88.022,88.1126,5300.0
2015-04-30 12:30:00,97.22,97.22,97.11,97.11,3400.0,88.1035,88.1035,88.0038,88.0038,3400.0
2015-04-30 12:40:00,97.1,97.1,96.94,96.98,14700.0,87.9948,87.9948,87.8498,87.886,14700.0
2015-04-30 12:50:00,96.99,97.0,96.9,97.0,5700.0,87.8951,87.9041,87.8135,87.9041,5700.0
2015-04-30 13:00:00,96.99,97.11,96.99,97.11,14800.0,87.8951,88.0038,87.8951,88.0038,14800.0
2015-04-30 13:10:00,97.13,97.13,96.99,97.08,17600.0,88.022,88.022,87.8951,87.9766,17600.0
2015-04-30 13:20:00,97.1,97.1,96.95,96.96,3000.0,87.9948,87.9948,87.8588,87.8679,3000.0
2015-04-30 13:30:00,96.97,97.08,96.95,96.99,3400.0,87.877,87.9766,87.8588,87.8951,3400.0
2015-04-30 13:40:00,97.03,97.09,96.99,97.05,7700.0,87.9313,87.9857,87.8951,87.9495,7700.0
2015-04-30 13:50:00,97.03,97.17,97.03,97.13,10900.0,87.9313,88.0582,87.9313,88.022,10900.0
2015-04-30 14:00:00,97.13,97.14,97.01,97.09,5500.0,88.022,88.031,87.9132,87.9857,5500.0
2015-04-30 14:10:00,97.06,97.31,97.06,97.28,23500.0,87.9585,88.1851,87.9585,88.1579,23500.0
2015-04-30 14:20:00,97.3,97.3,97.1,97.13,14200.0,88.176,88.176,87.9948,88.022,14200.0
2015-04-30 14:30:00,97.13,97.19,97.1,97.16,12300.0,88.022,88.0763,87.9948,88.0491,12300.0
2015-04-30 14:40:00,97.16,97.16,96.87,96.91,7300.0,88.0491,88.0491,87.7863,87.8226,7300.0
2015-04-30 14:50:00,96.91,96.96,96.79,96.83,7100.0,87.8226,87.8679,87.7138,87.7501,7100.0
2015-04-30 15:00:00,96.8,96.8,96.53,96.58,15800.0,87.7229,87.7229,87.4782,87.5235,15800.0
2015-04-30 15:10:00,96.57,96.71,96.45,96.68,37400.0,87.5145,87.6413,87.4057,87.6141,37400.0
2015-04-30 15:20:00,96.69,96.7,96.5,96.62,22900.0,87.6232,87.6323,87.451,87.5598,22900.0
2015-04-30 15:30:00,96.61,96.96,96.56,96.89,26800.0,87.5507,87.8679,87.5054,87.8045,26800.0
2015-04-30 15:40:00,96.87,96.87,96.66,96.81,19800.0,87.7863,87.7863,87.596,87.732,19800.0
2015-04-30 15:50:00,96.82,96.94,96.77,96.92,33600.0,87.741,87.8498,87.6957,87.8316,33600.0
2015-05-01 09:30:00,97.66,97.95,97.52,97.94,16500.0,88.5023,88.7651,88.3754,88.756,16500.0
2015-05-01 09:40:00,97.95,98.1,97.63,97.94,15600.0,88.7651,88.901,88.4751,88.756,15600.0
2015-05-01 09:50:00,97.94,98.08,97.5,97.58,7100.0,88.756,88.8829,88.3573,88.4298,7100.0
2015-05-01 10:00:00,97.4,97.92,97.33,97.86,17600.0,88.2666,88.7379,88.2032,88.6835,17600.0
2015-05-01 10:10:00,97.88,98.18,97.87,98.17,7600.0,88.7016,88.9735,88.6926,88.9644,7600.0
2015-05-01 10:20:00,98.22,98.29,98.08,98.22,7900.0,89.0097,89.0732,88.8829,89.0097,7900.0
2015-05-01 10:30:00,98.24,98.25,98.08,98.11,12500.0,89.0279,89.0369,88.8829,88.9101,12500.0
2015-05-01 10:40:00,98.09,98.09,97.9,97.93,6200.0,88.8919,88.8919,88.7197,88.7469,6200.0
2015-05-01 10:50:00,97.94,97.96,97.77,97.86,5300.0,88.756,88.7741,88.6019,88.6835,5300.0
2015-05-01 11:00:00,97.86,97.98,97.86,97.9,11400.0,88.6835,88.7922,88.6835,88.7197,11400.0
2015-05-01 11:10:00,97.9,97.98,97.85,97.94,7900.0,88.7197,88.7922,88.6744,88.756,7900.0
2015-05-01 11:20:00,97.93,97.99,97.86,97.94,7800.0,88.7469,88.8013,88.6835,88.756,7800.0
2015-05-01 11:30:00,97.95,98.01,97.79,97.84,4000.0,88.7651,88.8194,88.6201,88.6654,4000.0
2015-05-01 11:40:00,97.83,97.87,97.61,97.64,12100.0,88.6563,88.6926,88.4569,88.4841,12100.0
2015-05-01 11:50:00,97.66,97.72,97.59,97.71,6100.0,88.5023,88.5566,88.4388,88.5476,6100.0
2015-05-01 12:00:00,97.7,97.71,97.5,97.52,3900.0,88.5385,88.5476,88.3573,88.3754,3900.0
2015-05-01 12:10:00,97.55,97.61,97.5,97.59,8000.0,88.4026,88.4569,88.3573,88.4388,8000.0
2015-05-01 12:20:00,97.61,97.64,97.56,97.64,15700.0,88.4569,88.4841,88.4116,88.4841,15700.0
2015-05-01 12:30:00,97.64,97.77,97.64,97.77,4100.0,88.4841,88.6019,88.4841,88.6019,4100.0
2015-05-01 12:40:00,97.78,97.85,97.77,97.82,3200.0,88.611,88.6744,88.6019,88.6472,3200.0
2015-05-01 12:50:00,97.82,97.93,97.79,97.93,9100.0,88.6472,88.7469,88.6201,88.7469,9100.0
2015-05-01 13:00:00,97.9,97.9,97.8,97.82,2000.0,88.7197,88.7197,88.6291,88.6472,2000.0
2015-05-01 13:10:00,97.81,97.84,97.77,97.81,2000.0,88.6382,88.6654,88.6019,88.6382,2000.0
2015-05-01 13:20:00,97.8,97.84,97.75,97.84,9200.0,88.6291,88.6654,88.5838,88.6654,9200.0
2015-05-01 13:30:00,97.84,97.86,97.75,97.85,5500.0,88.6654,88.6835,88.5838,88.6744,5500.0
2015-05-01 13:40:00,97.86,97.86,97.75,97.84,12700.0,88.6835,88.6835,88.5838,88.6654,12700.0
2015-05-01 13:50:00,97.81,98.0,97.81,97.91,6000.0,88.6382,88.8104,88.6382,88.7288,6000.0
2015-05-01 14:00:00,97.91,98.05,97.82,97.99,15000.0,88.7288,88.8557,88.6472,88.8013,15000.0
2015-05-01 14:10:00,98.02,98.11,97.94,98.1,16000.0,88.8285,88.9101,88.756,88.901,16000.0
2015-05-01 14:20:00,98.1,98.19,98.08,98.19,2200.0,88.901,88.9826,88.8829,88.9826,2200.0
2015-05-01 14:30:00,98.17,98.18,98.07,98.14,2300.0,88.9644,88.9735,88.8738,88.9372,2300.0
2015-05-01 14:40:00,98.14,98.14,98.04,98.08,4200.0,88.9372,88.9372,88.8466,88.8829,4200.0
2015-05-01 14:50:00,98.06,98.06,97.94,98.03,6800.0,88.8647,88.8647,88.756,88.8376,6800.0
2015-05-01 15:00:00,98.02,98.05,97.98,97.98,9000.0,88.8285,88.8557,88.7922,88.7922,9000.0
2015-05-01 15:10:00,97.99,98.06,97.97,98.04,5200.0,88.8013,88.8647,88.7832,88.8466,5200.0
2015-05-01 15:20:00,98.04,98.09,97.99,98.02,13000.0,88.8466,88.8919,88.8013,88.8285,13000.0
2015-05-01 15:30:00,98.03,98.15,98.01,98.08,17400.0,88.8376,88.9463,88.8194,88.8829,17400.0
2015-05-01 15:40:00,98.1,98.21,98.08,98.16,21600.0,88.901,89.0007,88.8829,88.9554,21600.0
2015-05-01 15:50:00,98.17,98.34,98.16,98.28,36400.0,88.9644,89.1185,88.9554,89.0641,36400.0
2015-05-04 09:30:00,98.93,99.24,98.67,99.08,17700.0,89.6532,89.9341,89.4175,89.7891,17700.0
2015-05-04 09:40:00,99.02,99.23,98.98,99.19,9100.0,89.7347,89.925,89.6985,89.8888,9100.0
2015-05-04 09:50:00,99.21,99.55,99.14,99.54,23500.0,89.9069,90.215,89.8435,90.206,23500.0
2015-05-04 10:00:00,99.45,99.5,99.35,99.5,11500.0,90.1244,90.1697,90.0338,90.1697,11500.0
2015-05-04 10:10:00,99.51,99.53,99.38,99.51,9300.0,90.1788,90.1969,90.061,90.1788,9300.0
2015-05-04 10:20:00,99.45,99.77,99.42,99.71,8900.0,90.1244,90.4144,90.0972,90.36,8900.0
2015-05-04 10:30:00,99.7,99.77,99.54,99.6,17200.0,90.351,90.4144,90.206,90.2603,17200.0
2015-05-04 10:40:00,99.56,99.58,99.38,99.44,7900.0,90.2241,90.2422,90.061,90.1153,7900.0
2015-05-04 10:50:00,99.39,99.45,99.31,99.31,4100.0,90.07,90.1244,89.9975,89.9975,4100.0
2015-05-04 11:00:00,99.29,99.35,99.22,99.26,3800.0,89.9794,90.0338,89.916,89.9522,3800.0
2015-05-04 11:10:00,99.29,99.3,99.09,99.09,4300.0,89.9794,89.9885,89.7982,89.7982,4300.0
2015-05-04 11:20:00,99.13,99.13,99.05,99.05,3100.0,89.8344,89.8344,89.7619,89.7619,3100.0
2015-05-04 11:30:00,99.04,99.04,98.98,99.02,3900.0,89.7528,89.7528,89.6985,89.7347,3900.0
2015-05-04 11:40:00,99.0,99.02,98.93,98.95,4700.0,89.7166,89.7347,89.6532,89.6713,4700.0
2015-05-04 11:50:00,98.95,99.06,98.83,99.05,7800.0,89.6713,89.771,89.5625,89.7619,7800.0
2015-05-04 12:00:00,99.05,99.23,99.05,99.21,3200.0,89.7619,89.925,89.7619,89.9069,3200.0
2015-05-04 12:10:00,99.22,99.31,99.22,99.3,5400.0,89.916,89.9975,89.916,89.9885,5400.0
2015-05-04 12:20:00,99.29,99.4,99.22,99.4,6300.0,89.9794,90.0791,89.916,90.0791,6300.0
2015-05-04 12:30:00,99.38,99.39,99.24,99.33,3200.0,90.061,90.07,89.9341,90.0157,3200.0
2015-05-04 12:40:00,99.3,99.34,99.27,99.28,4400.0,89.9885,90.0247,89.9613,89.9703,4400.0
2015-05-04 12:50:00,99.25,99.29,99.24,99.24,3200.0,89.9432,89.9794,89.9341,89.9341,3200.0
2015-05-04 13:00:00,99.21,99.33,99.16,99.3,12800.0,89.9069,90.0157,89.8616,89.9885,12800.0
2015-05-04 13:10:00,99.27,99.4,99.26,99.4,9600.0,89.9613,90.0791,89.9522,90.0791,9600.0
2015-05-04 13:20:00,99.38,99.57,99.38,99.53,16600.0,90.061,90.2331,90.061,90.1969,16600.0
2015-05-04 13:30:00,99.51,99.56,99.48,99.55,12700.0,90.1788,90.2241,90.1516,90.215,12700.0
2015-05-04 13:40:00,99.55,99.59,99.53,99.57,4300.0,90.215,90.2513,90.1969,90.2331,4300.0
2015-05-04 13:50:00,99.57,99.75,99.57,99.75,5200.0,90.2331,90.3963,90.2331,90.3963,5200.0
2015-05-04 14:00:00,99.78,100.09,99.66,100.09,63900.0,90.4235,90.7044,90.3147,90.7044,63900.0
2015-05-04 14:10:00,100.09,100.09,100.0,100.07,11700.0,90.7044,90.7044,90.6228,90.6863,11700.0
2015-05-04 14:20:00,100.09,100.21,100.05,100.16,38100.0,90.7044,90.8131,90.6681,90.7678,38100.0
2015-05-04 14:30:00,100.13,100.14,100.08,100.13,7700.0,90.7406,90.7497,90.6953,90.7406,7700.0
2015-05-04 14:40:00,100.14,100.15,100.03,100.06,57900.0,90.7497,90.7588,90.65,90.6772,57900.0
2015-05-04 14:50:00,100.04,100.05,100.0,100.01,8700.0,90.6591,90.6681,90.6228,90.6319,8700.0
2015-05-04 15:00:00,100.01,100.01,99.82,99.86,12900.0,90.6319,90.6319,90.4597,90.496,12900.0
2015-05-04 15:10:00,99.81,99.99,99.8,99.94,12300.0,90.4506,90.6138,90.4416,90.5685,12300.0
2015-05-04 15:20:00,99.93,100.01,99.92,100.01,12300.0,90.5594,90.6319,90.5503,90.6319,12300.0
2015-05-04 15:30:00,99.98,100.01,99.9,99.93,20500.0,90.6047,90.6319,90.5322,90.5594,20500.0
2015-05-04 15:40:00,99.95,99.99,99.9,99.92,25400.0,90.5775,90.6138,90.5322,90.5503,25400.0
2015-05-04 15:50:00,99.93,99.94,99.75,99.76,21900.0,90.5594,90.5685,90.3963,90.4053,21900.0
2015-05-05 09:30:00,99.24,99.51,98.99,99.13,33800.0,89.9341,90.1788,89.7075,89.8344,33800.0
2015-05-05 09:40:00,99.13,99.13,98.87,98.93,12600.0,89.8344,89.8344,89.5988,89.6532,12600.0
2015-05-05 09:50:00,98.93,98.98,98.76,98.9,9500.0,89.6532,89.6985,89.4991,89.626,9500.0
2015-05-05 10:00:00,98.94,98.95,98.74,98.95,7500.0,89.6622,89.6713,89.481,89.6713,7500.0
2015-05-05 10:10:00,98.93,99.13,98.9,99.03,18600.0,89.6532,89.8344,89.626,89.7438,18600.0
2015-05-05 10:20:00,99.01,99.42,98.96,99.37,13600.0,89.7257,90.0972,89.6803,90.0519,13600.0
2015-05-05 10:30:00,99.37,99.52,99.31,99.49,9600.0,90.0519,90.1878,89.9975,90.1607,9600.0
2015-05-05 10:40:00,99.39,99.57,99.33,99.49,8700.0,90.07,90.2331,90.0157,90.1607,8700.0
2015-05-05 10:50:00,99.46,99.52,99.36,99.4,5800.0,90.1335,90.1878,90.0428,90.0791,5800.0
2015-05-05 11:00:00,99.38,99.38,99.06,99.1,8300.0,90.061,90.061,89.771,89.8072,8300.0
2015-05-05 11:10:00,99.16,99.28,99.08,99.08,7700.0,89.8616,89.9703,89.7891,89.7891,7700.0
2015-05-05 11:20:00,99.08,99.08,98.9,98.9,12800.0,89.7891,89.7891,89.626,89.626,12800.0
2015-05-05 11:30:00,98.89,98.9,98.74,98.84,6300.0,89.6169,89.626,89.481,89.5716,6300.0
2015-05-05 11:40:00,98.84,98.89,98.79,98.84,2900.0,89.5716,89.6169,89.5263,89.5716,2900.0
2015-05-05 11:50:00,98.82,98.92,98.79,98.92,5200.0,89.5535,89.6441,89.5263,89.6441,5200.0
2015-05-05 12:00:00,98.94,99.15,98.94,99.08,15400.0,89.6622,89.8525,89.6622,89.7891,15400.0
2015-05-05 12:10:00,99.09,99.26,99.09,99.26,5500.0,89.7982,89.9522,89.7982,89.9522,5500.0
2015-05-05 12:20:00,99.28,99.34,99.25,99.28,5400.0,89.9703,90.0247,89.9432,89.9703,5400.0
2015-05-05 12:30:00,99.28,99.28,99.13,99.13,7700.0,89.9703,89.9703,89.8344,89.8344,7700.0
2015-05-05 12:40:00,99.1,99.16,99.07,99.14,8600.0,89.8072,89.8616,89.78,89.8435,8600.0
2015-05-05 12:50:00,99.16,99.28,99.15,99.25,13700.0,89.8616,89.9703,89.8525,89.9432,13700.0
2015-05-05 13:00:00,99.25,99.28,99.16,99.24,17900.0,89.9432,89.9703,89.8616,89.9341,17900.0
2015-05-05 13:10:00,99.23,99.23,99.16,99.21,12400.0,89.925,89.925,89.8616,89.9069,12400.0
2015-05-05 13:20:00,99.22,99.29,99.17,99.25,18000.0,89.916,89.9794,89.8707,89.9432,18000.0
2015-05-05 13:30:00,99.23,99.3,99.15,99.29,20100.0,89.925,89.9885,89.8525,89.9794,20100.0
2015-05-05 13:40:00,99.26,99.28,99.11,99.11,14700.0,89.9522,89.9703,89.8163,89.8163,14700.0
2015-05-05 13:50:00,99.12,99.22,98.99,99.06,23000.0,89.8253,89.916,89.7075,89.771,23000.0
2015-05-05 14:00:00,99.05,99.15,98.98,99.15,31100.0,89.7619,89.8525,89.6985,89.8525,31100.0
2015-05-05 14:10:00,99.12,99.18,98.99,99.01,87600.0,89.8253,89.8797,89.7075,89.7257,87600.0
2015-05-05 14:20:00,99.01,99.05,98.93,98.98,28200.0,89.7257,89.7619,89.6532,89.6985,28200.0
2015-05-05 14:30:00,98.99,99.05,98.96,98.97,40900.0,89.7075,89.7619,89.6803,89.6894,40900.0
2015-05-05 14:40:00,98.95,98.98,98.88,98.92,26500.0,89.6713,89.6985,89.6079,89.6441,26500.0
2015-05-05 14:50:00,98.91,98.91,98.69,98.75,23100.0,89.635,89.635,89.4357,89.49,23100.0
2015-05-05 15:00:00,98.73,98.79,98.58,98.59,45100.0,89.4719,89.5263,89.336,89.345,45100.0
2015-05-05 15:10:00,98.58,98.78,98.56,98.7,29200.0,89.336,89.5172,89.3179,89.4447,29200.0
2015-05-05 15:20:00,98.71,98.78,98.64,98.69,66200.0,89.4538,89.5172,89.3904,89.4357,66200.0
2015-05-05 15:30:00,98.69,98.81,98.67,98.68,62600.0,89.4357,89.5444,89.4175,89.4266,62600.0
2015-05-05 15:40:00,98.67,98.69,98.54,98.58,23900.0,89.4175,89.4357,89.2997,89.336,23900.0
2015-05-05 15:50:00,98.57,98.62,98.46,98.54,43800.0,89.3269,89.3722,89.2272,89.2997,43800.0
2015-05-06 09:30:00,98.53,99.0,98.51,98.59,24900.0,89.2907,89.7166,89.2725,89.345,24900.0
2015-05-06 09:40:00,98.6,98.64,98.32,98.51,11400.0,89.3541,89.3904,89.1004,89.2725,11400.0
2015-05-06 09:50:00,98.5,98.8,98.48,98.66,13400.0,89.2635,89.5354,89.2454,89.4085,13400.0
2015-05-06 10:00:00,98.68,98.68,98.27,98.27,20900.0,89.4266,89.4266,89.0551,89.0551,20900.0
2015-05-06 10:10:00,98.25,98.45,98.16,98.33,13000.0,89.0369,89.2182,88.9554,89.1094,13000.0
2015-05-06 10:20:00,98.38,98.5,98.3,98.47,12600.0,89.1547,89.2635,89.0822,89.2363,12600.0
2015-05-06 10:30:00,98.47,98.5,98.28,98.38,5500.0,89.2363,89.2635,89.0641,89.1547,5500.0
2015-05-06 10:40:00,98.43,98.58,98.43,98.51,19900.0,89.2,89.336,89.2,89.2725,19900.0
2015-05-06 10:50:00,98.52,98.54,98.45,98.53,11900.0,89.2816,89.2997,89.2182,89.2907,11900.0
2015-05-06 11:00:00,98.55,98.56,98.37,98.37,9400.0,89.3088,89.3179,89.1457,89.1457,9400.0
2015-05-06 11:10:00,98.39,98.44,98.27,98.27,15700.0,89.1638,89.2091,89.0551,89.0551,15700.0
2015-05-06 11:20:00,98.27,98.29,98.2,98.25,7200.0,89.0551,89.0732,88.9916,89.0369,7200.0
2015-05-06 11:30:00,98.25,98.37,98.25,98.33,5700.0,89.0369,89.1457,89.0369,89.1094,5700.0
2015-05-06 11:40:00,98.34,98.54,98.34,98.45,83900.0,89.1185,89.2997,89.1185,89.2182,83900.0
2015-05-06 11:50:00,98.46,98.48,98.41,98.48,4500.0,89.2272,89.2454,89.1819,89.2454,4500.0
2015-05-06 12:00:00,98.45,98.46,98.25,98.31,5000.0,89.2182,89.2272,89.0369,89.0913,5000.0
2015-05-06 12:10:00,98.31,98.36,98.29,98.36,3800.0,89.0913,89.1366,89.0732,89.1366,3800.0
2015-05-06 12:20:00,98.4,98.47,98.37,98.38,4500.0,89.1729,89.2363,89.1457,89.1547,4500.0
2015-05-06 12:30:00,98.41,98.5,98.39,98.42,9900.0,89.1819,89.2635,89.1638,89.191,9900.0
2015-05-06 12:40:00,98.43,98.47,98.31,98.42,5500.0,89.2,89.2363,89.0913,89.191,5500.0
2015-05-06 12:50:00,98.41,98.41,98.25,98.33,4800.0,89.1819,89.1819,89.0369,89.1094,4800.0
2015-05-06 13:00:00,98.28,98.35,98.2,98.3,5200.0,89.0641,89.1276,88.9916,89.0822,5200.0
2015-05-06 13:10:00,98.33,98.38,98.29,98.38,5000.0,89.1094,89.1547,89.0732,89.1547,5000.0
2015-05-06 13:20:00,98.39,98.43,98.32,98.36,16000.0,89.1638,89.2,89.1004,89.1366,16000.0
2015-05-06 13:30:00,98.34,98.34,98.15,98.26,4700.0,89.1185,89.1185,88.9463,89.046,4700.0
2015-05-06 13:40:00,98.23,98.26,98.05,98.15,5800.0,89.0188,89.046,88.8557,88.9463,5800.0
2015-05-06 13:50:00,98.09,98.19,98.08,98.15,3800.0,88.8919,88.9826,88.8829,88.9463,3800.0
2015-05-06 14:00:00,98.14,98.2,98.08,98.2,6600.0,88.9372,88.9916,88.8829,88.9916,6600.0
2015-05-06 14:10:00,98.19,98.22,98.13,98.22,6700.0,88.9826,89.0097,88.9282,89.0097,6700.0
2015-05-06 14:20:00,98.25,98.25,98.12,98.17,9600.0,89.0369,89.0369,88.9191,88.9644,9600.0
2015-05-06 14:30:00,98.16,98.16,98.03,98.04,10500.0,88.9554,88.9554,88.8376,88.8466,10500.0
2015-05-06 14:40:00,98.02,98.07,97.9,98.07,12000.0,88.8285,88.8738,88.7197,88.8738,12000.0
2015-05-06 14:50:00,98.08,98.26,98.04,98.26,12300.0,88.8829,89.046,88.8466,89.046,12300.0
2015-05-06 15:00:00,98.21,98.22,98.13,98.19,14800.0,89.0007,89.0097,88.9282,88.9826,14800.0
2015-05-06 15:10:00,98.19,98.2,97.97,98.02,16000.0,88.9826,88.9916,88.7832,88.8285,16000.0
2015-05-06 15:20:00,98.05,98.31,98.03,98.31,28800.0,88.8557,89.0913,88.8376,89.0913,28800.0
2015-05-06 15:30:00,98.3,98.42,98.24,98.42,37100.0,89.0822,89.191,89.0279,89.191,37100.0
2015-05-06 15:40:00,98.41,98.44,98.3,98.38,31700.0,89.1819,89.2091,89.0822,89.1547,31700.0
2015-05-06 15:50:00,98.38,98.57,98.3,98.56,58800.0,89.1547,89.3269,89.0822,89.3179,58800.0
2015-05-07 09:30:00,98.0,98.62,97.74,98.36,15600.0,88.8104,89.3722,88.5748,89.1366,15600.0
2015-05-07 09:40:00,98.49,98.76,98.16,98.38,14800.0,89.2544,89.4991,88.9554,89.1547,14800.0
2015-05-07 09:50:00,98.39,98.49,98.18,98.27,9300.0,89.1638,89.2544,88.9735,89.0551,9300.0
2015-05-07 10:00:00,98.23,98.33,97.98,98.05,79000.0,89.0188,89.1094,88.7922,88.8557,79000.0
2015-05-07 10:10:00,98.16,98.26,98.14,98.21,21500.0,88.9554,89.046,88.9372,89.0007,21500.0
2015-05-07 10:20:00,98.22,98.23,98.04,98.08,45900.0,89.0097,89.0188,88.8466,88.8829,45900.0
2015-05-07 10:30:00,98.06,98.11,97.95,98.07,9000.0,88.8647,88.9101,88.7651,88.8738,9000.0
2015-05-07 10:40:00,98.08,98.15,98.0,98.02,29900.0,88.8829,88.9463,88.8104,88.8285,29900.0
2015-05-07 10:50:00,98.03,98.12,97.92,97.96,35700.0,88.8376,88.9191,88.7379,88.7741,35700.0
2015-05-07 11:00:00,97.95,98.08,97.9,98.01,8900.0,88.7651,88.8829,88.7197,88.8194,8900.0
2015-05-07 11:10:00,98.0,98.05,97.95,97.97,17600.0,88.8104,88.8557,88.7651,88.7832,17600.0
2015-05-07 11:20:00,97.98,98.05,97.94,97.95,13600.0,88.7922,88.8557,88.756,88.7651,13600.0
2015-05-07 11:30:00,97.99,98.0,97.89,97.89,6400.0,88.8013,88.8104,88.7107,88.7107,6400.0
2015-05-07 11:40:00,97.89,97.93,97.87,97.89,3900.0,88.7107,88.7469,88.6926,88.7107,3900.0
2015-05-07 11:50:00,97.9,97.9,97.68,97.76,13200.0,88.7197,88.7197,88.5204,88.5929,13200.0
2015-05-07 12:00:00,97.76,97.82,97.74,97.79,12900.0,88.5929,88.6472,88.5748,88.6201,12900.0
2015-05-07 12:10:00,97.79,97.91,97.74,97.88,9700.0,88.6201,88.7288,88.5748,88.7016,9700.0
2015-05-07 12:20:00,97.89,97.91,97.82,97.85,7700.0,88.7107,88.7288,88.6472,88.6744,7700.0
2015-05-07 12:30:00,97.85,97.94,97.82,97.88,9500.0,88.6744,88.756,88.6472,88.7016,9500.0
2015-05-07 12:40:00,97.89,97.91,97.78,97.78,5100.0,88.7107,88.7288,88.611,88.611,5100.0
2015-05-07 12:50:00,97.81,97.88,97.8,97.82,5700.0,88.6382,88.7016,88.6291,88.6472,5700.0
2015-05-07 13:00:00,97.8,97.86,97.76,97.82,9500.0,88.6291,88.6835,88.5929,88.6472,9500.0
2015-05-07 13:10:00,97.82,97.82,97.71,97.76,5600.0,88.6472,88.6472,88.5476,88.5929,5600.0
2015-05-07 13:20:00,97.72,97.79,97.72,97.78,9800.0,88.5566,88.6201,88.5566,88.611,9800.0
2015-05-07 13:30:00,97.77,97.87,97.75,97.86,7600.0,88.6019,88.6926,88.5838,88.6835,7600.0
2015-05-07 13:40:00,97.86,97.9,97.83,97.9,8300.0,88.6835,88.7197,88.6563,88.7197,8300.0
2015-05-07 13:50:00,97.92,98.02,97.89,97.91,30600.0,88.7379,88.8285,88.7107,88.7288,30600.0
2015-05-07 14:00:00,97.91,97.95,97.83,97.84,8000.0,88.7288,88.7651,88.6563,88.6654,8000.0
2015-05-07 14:10:00,97.86,97.86,97.76,97.76,7400.0,88.6835,88.6835,88.5929,88.5929,7400.0
2015-05-07 14:20:00,97.75,97.76,97.69,97.7,7900.0,88.5838,88.5929,88.5294,88.5385,7900.0
2015-05-07 14:30:00,97.69,97.72,97.64,97.72,9800.0,88.5294,88.5566,88.4841,88.5566,9800.0
2015-05-07 14:40:00,97.71,97.76,97.66,97.68,6900.0,88.5476,88.5929,88.5023,88.5204,6900.0
2015-05-07 14:50:00,97.7,97.79,97.62,97.79,8000.0,88.5385,88.6201,88.466,88.6201,8000.0
2015-05-07 15:00:00,97.79,97.94,97.74,97.92,13200.0,88.6201,88.756,88.5748,88.7379,13200.0
2015-05-07 15:10:00,97.92,97.93,97.83,97.87,13600.0,88.7379,88.7469,88.6563,88.6926,13600.0
2015-05-07 15:20:00,97.87,97.87,97.78,97.84,14800.0,88.6926,88.6926,88.611,88.6654,14800.0
2015-05-07 15:30:00,97.84,97.85,97.76,97.76,19200.0,88.6654,88.6744,88.5929,88.5929,19200.0
2015-05-07 15:40:00,97.78,97.86,97.74,97.85,29500.0,88.611,88.6835,88.5748,88.6744,29500.0
2015-05-07 15:50:00,97.86,98.03,97.84,97.93,63000.0,88.6835,88.8376,88.6654,88.7469,63000.0
2015-05-08 09:30:00,98.57,98.99,98.14,98.88,12100.0,89.3269,89.7075,88.9372,89.6079,12100.0
2015-05-08 09:40:00,98.9,99.54,98.89,99.32,7400.0,89.626,90.206,89.6169,90.0066,7400.0
2015-05-08 09:50:00,99.26,99.38,99.23,99.38,4900.0,89.9522,90.061,89.925,90.061,4900.0
2015-05-08 10:00:00,99.3,99.57,99.3,99.57,20800.0,89.9885,90.2331,89.9885,90.2331,20800.0
2015-05-08 10:10:00,99.51,99.63,99.48,99.54,8700.0,90.1788,90.2875,90.1516,90.206,8700.0
2015-05-08 10:20:00,99.55,99.62,99.45,99.51,5500.0,90.215,90.2785,90.1244,90.1788,5500.0
2015-05-08 10:30:00,99.5,99.5,99.39,99.47,4200.0,90.1697,90.1697,90.07,90.1425,4200.0
2015-05-08 10:40:00,99.49,99.65,99.49,99.65,5000.0,90.1607,90.3056,90.1607,90.3056,5000.0
2015-05-08 10:50:00,99.68,99.68,99.5,99.52,7600.0,90.3328,90.3328,90.1697,90.1878,7600.0
2015-05-08 11:00:00,99.52,99.54,99.43,99.44,7300.0,90.1878,90.206,90.1063,90.1153,7300.0
2015-05-08 11:10:00,99.45,99.62,99.45,99.61,13700.0,90.1244,90.2785,90.1244,90.2694,13700.0
2015-05-08 11:20:00,99.61,99.64,99.31,99.35,8800.0,90.2694,90.2966,89.9975,90.0338,8800.0
2015-05-08 11:30:00,99.35,99.41,99.25,99.25,6900.0,90.0338,90.0882,89.9432,89.9432,6900.0
2015-05-08 11:40:00,99.21,99.21,99.14,99.21,4400.0,89.9069,89.9069,89.8435,89.9069,4400.0
2015-05-08 11:50:00,99.21,99.3,99.15,99.15,7200.0,89.9069,89.9885,89.8525,89.8525,7200.0
2015-05-08 12:00:00,99.15,99.16,98.98,98.98,3200.0,89.8525,89.8616,89.6985,89.6985,3200.0
2015-05-08 12:10:00,99.0,99.0,98.91,98.96,4000.0,89.7166,89.7166,89.635,89.6803,4000.0
2015-05-08 12:20:00,99.02,99.08,98.97,99.08,2000.0,89.7347,89.7891,89.6894,89.7891,2000.0
2015-05-08 12:30:00,99.05,99.08,99.02,99.04,5100.0,89.7619,89.7891,89.7347,89.7528,5100.0
2015-05-08 12:40:00,99.04,99.07,98.99,99.01,2600.0,89.7528,89.78,89.7075,89.7257,2600.0
2015-05-08 12:50:00,99.03,99.05,98.92,98.99,10200.0,89.7438,89.7619,89.6441,89.7075,10200.0
2015-05-08 13:00:00,98.97,98.99,98.89,98.98,7700.0,89.6894,89.7075,89.6169,89.6985,7700.0
2015-05-08 13:10:00,98.96,98.97,98.87,98.96,5100.0,89.6803,89.6894,89.5988,89.6803,5100.0
2015-05-08 13:20:00,98.95,98.96,98.87,98.92,5500.0,89.6713,89.6803,89.5988,89.6441,5500.0
2015-05-08 13:30:00,98.9,98.92,98.8,98.8,4800.0,89.626,89.6441,89.5354,89.5354,4800.0
2015-05-08 13:40:00,98.81,98.88,98.81,98.84,7700.0,89.5444,89.6079,89.5444,89.5716,7700.0
2015-05-08 13:50:00,98.83,98.83,98.68,98.74,5700.0,89.5625,89.5625,89.4266,89.481,5700.0
2015-05-08 14:00:00,98.78,98.86,98.73,98.75,7600.0,89.5172,89.5897,89.4719,89.49,7600.0
2015-05-08 14:10:00,98.77,98.78,98.72,98.75,6400.0,89.5082,89.5172,89.4629,89.49,6400.0
2015-05-08 14:20:00,98.76,98.8,98.71,98.71,4400.0,89.4991,89.5354,89.4538,89.4538,4400.0
2015-05-08 14:30:00,98.7,98.82,98.67,98.82,9400.0,89.4447,89.5535,89.4175,89.5535,9400.0
2015-05-08 14:40:00,98.83,99.02,98.83,98.99,7400.0,89.5625,89.7347,89.5625,89.7075,7400.0
2015-05-08 14:50:00,98.97,98.99,98.85,98.89,7800.0,89.6894,89.7075,89.5807,89.6169,7800.0
2015-05-08 15:00:00,98.88,98.92,98.82,98.88,7200.0,89.6079,89.6441,89.5535,89.6079,7200.0
2015-05-08 15:10:00,98.89,98.91,98.81,98.81,7500.0,89.6169,89.635,89.5444,89.5444,7500.0
2015-05-08 15:20:00,98.82,98.86,98.74,98.77,12100.0,89.5535,89.5897,89.481,89.5082,12100.0
2015-05-08 15:30:00,98.78,98.84,98.77,98.79,9900.0,89.5172,89.5716,89.5082,89.5263,9900.0
2015-05-08 15:40:00,98.8,98.91,98.78,98.86,14100.0,89.5354,89.635,89.5172,89.5897,14100.0
2015-05-08 15:50:00,98.85,98.94,98.85,98.88,28500.0,89.5807,89.6622,89.5807,89.6079,28500.0
2015-05-11 09:30:00,98.7,99.14,98.7,99.13,8900.0,89.4447,89.8435,89.4447,89.8344,8900.0
2015-05-11 09:40:00,99.14,99.34,99.07,99.3,15700.0,89.8435,90.0247,89.78,89.9885,15700.0
2015-05-11 09:50:00,99.29,99.35,99.17,99.28,8800.0,89.9794,90.0338,89.8707,89.9703,8800.0
2015-05-11 10:00:00,99.3,99.6,99.3,99.43,10000.0,89.9885,90.2603,89.9885,90.1063,10000.0
2015-05-11 10:10:00,99.42,99.51,99.37,99.39,8200.0,90.0972,90.1788,90.0519,90.07,8200.0
2015-05-11 10:20:00,99.37,99.48,99.33,99.34,10700.0,90.0519,90.1516,90.0157,90.0247,10700.0
2015-05-11 10:30:00,99.33,99.38,99.21,99.32,6900.0,90.0157,90.061,89.9069,90.0066,6900.0
2015-05-11 10:40:00,99.35,99.58,99.35,99.58,5600.0,90.0338,90.2422,90.0338,90.2422,5600.0
2015-05-11 10:50:00,99.59,99.72,99.56,99.59,12800.0,90.2513,90.3691,90.2241,90.2513,12800.0
2015-05-11 11:00:00,99.6,99.6,99.47,99.6,10000.0,90.2603,90.2603,90.1425,90.2603,10000.0
2015-05-11 11:10:00,99.62,99.7,99.55,99.59,5500.0,90.2785,90.351,90.215,90.2513,5500.0
2015-05-11 11:20:00,99.61,99.65,99.54,99.54,4900.0,90.2694,90.3056,90.206,90.206,4900.0
2015-05-11 11:30:00,99.54,99.6,99.46,99.59,6200.0,90.206,90.2603,90.1335,90.2513,6200.0
2015-05-11 11:40:00,99.59,99.61,99.51,99.53,5400.0,90.2513,90.2694,90.1788,90.1969,5400.0
2015-05-11 11:50:00,99.53,99.69,99.52,99.69,10000.0,90.1969,90.3419,90.1878,90.3419,10000.0
2015-05-11 12:00:00,99.7,99.7,99.51,99.55,6600.0,90.351,90.351,90.1788,90.215,6600.0
2015-05-11 12:10:00,99.53,99.55,99.39,99.48,8300.0,90.1969,90.215,90.07,90.1516,8300.0
2015-05-11 12:20:00,99.47,99.51,99.39,99.51,3900.0,90.1425,90.1788,90.07,90.1788,3900.0
2015-05-11 12:30:00,99.51,99.6,99.42,99.55,6600.0,90.1788,90.2603,90.0972,90.215,6600.0
2015-05-11 12:40:00,99.56,99.68,99.55,99.65,9000.0,90.2241,90.3328,90.215,90.3056,9000.0
2015-05-11 12:50:00,99.66,99.74,99.66,99.74,5500.0,90.3147,90.3872,90.3147,90.3872,5500.0
2015-05-11 13:00:00,99.72,99.73,99.63,99.67,5200.0,90.3691,90.3781,90.2875,90.3238,5200.0
2015-05-11 13:10:00,99.65,99.78,99.65,99.74,6700.0,90.3056,90.4235,90.3056,90.3872,6700.0
2015-05-11 13:20:00,99.72,99.82,99.68,99.82,7900.0,90.3691,90.4597,90.3328,90.4597,7900.0
2015-05-11 13:30:00,99.82,99.88,99.8,99.83,10900.0,90.4597,90.5141,90.4416,90.4688,10900.0
2015-05-11 13:40:00,99.82,99.94,99.79,99.81,12800.0,90.4597,90.5685,90.4325,90.4506,12800.0
2015-05-11 13:50:00,99.82,99.84,99.65,99.66,5900.0,90.4597,90.4778,90.3056,90.3147,5900.0
2015-05-11 14:00:00,99.67,99.81,99.67,99.78,11400.0,90.3238,90.4506,90.3238,90.4235,11400.0
2015-05-11 14:10:00,99.76,99.82,99.67,99.8,19100.0,90.4053,90.4597,90.3238,90.4416,19100.0
2015-05-11 14:20:00,99.82,99.92,99.76,99.88,40400.0,90.4597,90.5503,90.4053,90.5141,40400.0
2015-05-11 14:30:00,99.88,99.89,99.8,99.82,18800.0,90.5141,90.5231,90.4416,90.4597,18800.0
2015-05-11 14:40:00,99.82,99.85,99.76,99.82,20800.0,90.4597,90.4869,90.4053,90.4597,20800.0
2015-05-11 14:50:00,99.83,99.83,99.63,99.7,8300.0,90.4688,90.4688,90.2875,90.351,8300.0
2015-05-11 15:00:00,99.71,99.71,99.57,99.63,15300.0,90.36,90.36,90.2331,90.2875,15300.0
2015-05-11 15:10:00,99.64,99.72,99.63,99.69,19800.0,90.2966,90.3691,90.2875,90.3419,19800.0
2015-05-11 15:20:00,99.68,99.77,99.68,99.71,20700.0,90.3328,90.4144,90.3328,90.36,20700.0
2015-05-11 15:30:00,99.7,99.71,99.44,99.44,19900.0,90.351,90.36,90.1153,90.1153,19900.0
2015-05-11 15:40:00,99.44,99.56,99.41,99.47,40100.0,90.1153,90.2241,90.0882,90.1425,40100.0
2015-05-11 15:50:00,99.47,99.48,99.37,99.39,39200.0,90.1425,90.1516,90.0519,90.07,39200.0
2015-05-12 09:30:00,99.0,99.06,98.65,98.84,9900.0,89.7166,89.771,89.3994,89.5716,9900.0
2015-05-12 09:40:00,98.87,99.01,98.64,98.79,12200.0,89.5988,89.7257,89.3904,89.5263,12200.0
2015-05-12 09:50:00,98.87,99.02,98.76,98.85,21900.0,89.5988,89.7347,89.4991,89.5807,21900.0
2015-05-12 10:00:00,98.92,98.98,98.77,98.96,25000.0,89.6441,89.6985,89.5082,89.6803,25000.0
2015-05-12 10:10:00,98.93,98.96,98.7,98.7,10400.0,89.6532,89.6803,89.4447,89.4447,10400.0
2015-05-12 10:20:00,98.69,98.69,98.38,98.4,11000.0,89.4357,89.4357,89.1547,89.1729,11000.0
2015-05-12 10:30:00,98.43,98.74,98.39,98.74,11700.0,89.2,89.481,89.1638,89.481,11700.0
2015-05-12 10:40:00,98.77,98.84,98.75,98.77,15600.0,89.5082,89.5716,89.49,89.5082,15600.0
2015-05-12 10:50:00,98.75,98.75,98.59,98.65,7400.0,89.49,89.49,89.345,89.3994,7400.0
2015-05-12 11:00:00,98.63,98.81,98.62,98.75,6600.0,89.3813,89.5444,89.3722,89.49,6600.0
2015-05-12 11:10:00,98.76,98.76,98.63,98.65,8300.0,89.4991,89.4991,89.3813,89.3994,8300.0
2015-05-12 11:20:00,98.67,98.81,98.67,98.72,7000.0,89.4175,89.5444,89.4175,89.4629,7000.0
2015-05-12 11:30:00,98.73,98.82,98.69,98.75,3800.0,89.4719,89.5535,89.4357,89.49,3800.0
2015-05-12 11:40:00,98.69,98.83,98.68,98.78,4700.0,89.4357,89.5625,89.4266,89.5172,4700.0
2015-05-12 11:50:00,98.78,98.78,98.65,98.7,8300.0,89.5172,89.5172,89.3994,89.4447,8300.0
2015-05-12 12:00:00,98.7,98.7,98.51,98.51,4900.0,89.4447,89.4447,89.2725,89.2725,4900.0
2015-05-12 12:10:00,98.48,98.6,98.45,98.52,4200.0,89.2454,89.3541,89.2182,89.2816,4200.0
2015-05-12 12:20:00,98.51,98.56,98.45,98.56,7200.0,89.2725,89.3179,89.2182,89.3179,7200.0
2015-05-12 12:30:00,98.55,98.77,98.54,98.77,3200.0,89.3088,89.5082,89.2997,89.5082,3200.0
2015-05-12 12:40:00,98.79,98.82,98.77,98.78,3100.0,89.5263,89.5535,89.5082,89.5172,3100.0
2015-05-12 12:50:00,98.78,98.85,98.75,98.76,12200.0,89.5172,89.5807,89.49,89.4991,12200.0
2015-05-12 13:00:00,98.77,98.81,98.73,98.8,7200.0,89.5082,89.5444,89.4719,89.5354,7200.0
2015-05-12 13:10:00,98.85,98.87,98.74,98.75,16100.0,89.5807,89.5988,89.481,89.49,16100.0
2015-05-12 13:20:00,98.76,98.77,98.71,98.71,9800.0,89.4991,89.5082,89.4538,89.4538,9800.0
2015-05-12 13:30:00,98.72,98.73,98.57,98.61,15400.0,89.4629,89.4719,89.3269,89.3632,15400.0
2015-05-12 13:40:00,98.6,98.61,98.5,98.56,5300.0,89.3541,89.3632,89.2635,89.3179,5300.0
2015-05-12 13:50:00,98.56,98.57,98.47,98.52,7300.0,89.3179,89.3269,89.2363,89.2816,7300.0
2015-05-12 14:00:00,98.52,98.71,98.51,98.71,5900.0,89.2816,89.4538,89.2725,89.4538,5900.0
2015-05-12 14:10:00,98.7,98.79,98.7,98.77,10100.0,89.4447,89.5263,89.4447,89.5082,10100.0
2015-05-12 14:20:00,98.78,98.79,98.7,98.73,16800.0,89.5172,89.5263,89.4447,89.4719,16800.0
2015-05-12 14:30:00,98.76,98.78,98.65,98.67,35400.0,89.4991,89.5172,89.3994,89.4175,35400.0
2015-05-12 14:40:00,98.68,98.69,98.6,98.64,15000.0,89.4266,89.4357,89.3541,89.3904,15000.0
2015-05-12 14:50:00,98.65,98.68,98.52,98.54,17400.0,89.3994,89.4266,89.2816,89.2997,17400.0
2015-05-12 15:00:00,98.56,98.6,98.53,98.57,14100.0,89.3179,89.3541,89.2907,89.3269,14100.0
2015-05-12 15:10:00,98.56,98.59,98.47,98.47,25400.0,89.3179,89.345,89.2363,89.2363,25400.0
2015-05-12 15:20:00,98.49,98.73,98.48,98.6,20400.0,89.2544,89.4719,89.2454,89.3541,20400.0
2015-05-12 15:30:00,98.57,98.59,98.47,98.55,20400.0,89.3269,89.345,89.2363,89.3088,20400.0
2015-05-12 15:40:00,98.54,98.54,98.43,98.51,27500.0,89.2997,89.2997,89.2,89.2725,27500.0
2015-05-12 15:50:00,98.52,98.53,98.37,98.39,32300.0,89.2816,89.2907,89.1457,89.1638,32300.0
2015-05-13 09:30:00,98.33,98.72,98.3,98.3,14300.0,89.1094,89.4629,89.0822,89.0822,14300.0
2015-05-13 09:40:00,98.44,98.51,98.27,98.36,13800.0,89.2091,89.2725,89.0551,89.1366,13800.0
2015-05-13 09:50:00,98.39,98.42,97.93,97.94,21500.0,89.1638,89.191,88.7469,88.756,21500.0
2015-05-13 10:00:00,98.0,98.01,97.84,97.96,20400.0,88.8104,88.8194,88.6654,88.7741,20400.0
2015-05-13 10:10:00,97.93,98.01,97.89,97.89,18700.0,88.7469,88.8194,88.7107,88.7107,18700.0
2015-05-13 10:20:00,97.88,97.98,97.88,97.92,5700.0,88.7016,88.7922,88.7016,88.7379,5700.0
2015-05-13 10:30:00,97.93,97.93,97.68,97.68,9100.0,88.7469,88.7469,88.5204,88.5204,9100.0
2015-05-13 10:40:00,97.69,97.79,97.64,97.75,8600.0,88.5294,88.6201,88.4841,88.5838,8600.0
2015-05-13 10:50:00,97.73,97.82,97.65,97.66,7400.0,88.5657,88.6472,88.4932,88.5023,7400.0
2015-05-13 11:00:00,97.65,97.76,97.6,97.72,7700.0,88.4932,88.5929,88.4479,88.5566,7700.0
2015-05-13 11:10:00,97.73,97.77,97.7,97.73,14800.0,88.5657,88.6019,88.5385,88.5657,14800.0
2015-05-13 11:20:00,97.71,97.81,97.63,97.75,6200.0,88.5476,88.6382,88.4751,88.5838,6200.0
2015-05-13 11:30:00,97.74,97.86,97.72,97.78,16800.0,88.5748,88.6835,88.5566,88.611,16800.0
2015-05-13 11:40:00,97.81,98.01,97.81,98.0,6100.0,88.6382,88.8194,88.6382,88.8104,6100.0
2015-05-13 11:50:00,97.96,98.01,97.9,98.01,4700.0,88.7741,88.8194,88.7197,88.8194,4700.0
2015-05-13 12:00:00,97.99,98.13,97.99,98.07,8100.0,88.8013,88.9282,88.8013,88.8738,8100.0
2015-05-13 12:10:00,98.07,98.07,98.0,98.0,6800.0,88.8738,88.8738,88.8104,88.8104,6800.0
2015-05-13 12:20:00,97.99,98.05,97.92,98.03,6800.0,88.8013,88.8557,88.7379,88.8376,6800.0
2015-05-13 12:30:00,98.03,98.08,97.98,98.08,12900.0,88.8376,88.8829,88.7922,88.8829,12900.0
2015-05-13 12:40:00,98.08,98.2,98.08,98.17,12900.0,88.8829,88.9916,88.8829,88.9644,12900.0
2015-05-13 12:50:00,98.17,98.3,98.15,98.26,10400.0,88.9644,89.0822,88.9463,89.046,10400.0
2015-05-13 13:00:00,98.26,98.39,98.23,98.35,12200.0,89.046,89.1638,89.0188,89.1276,12200.0
2015-05-13 13:10:00,98.35,98.42,98.32,98.37,13000.0,89.1276,89.191,89.1004,89.1457,13000.0
2015-05-13 13:20:00,98.37,98.37,98.22,98.36,7100.0,89.1457,89.1457,89.0097,89.1366,7100.0
2015-05-13 13:30:00,98.36,98.4,98.29,98.36,12600.0,89.1366,89.1729,89.0732,89.1366,12600.0
2015-05-13 13:40:00,98.37,98.49,98.29,98.31,12600.0,89.1457,89.2544,89.0732,89.0913,12600.0
2015-05-13 13:50:00,98.31,98.36,98.27,98.36,11500.0,89.0913,89.1366,89.0551,89.1366,11500.0
2015-05-13 14:00:00,98.37,98.38,98.17,98.19,12100.0,89.1457,89.1547,88.9644,88.9826,12100.0
2015-05-13 14:10:00,98.18,98.27,98.16,98.2,13300.0,88.9735,89.0551,88.9554,88.9916,13300.0
2015-05-13 14:20:00,98.22,98.28,98.13,98.22,12800.0,89.0097,89.0641,88.9282,89.0097,12800.0
2015-05-13 14:30:00,98.21,98.34,98.21,98.31,8400.0,89.0007,89.1185,89.0007,89.0913,8400.0
2015-05-13 14:40:00,98.29,98.35,98.28,98.28,11700.0,89.0732,89.1276,89.0641,89.0641,11700.0
2015-05-13 14:50:00,98.28,98.28,98.17,98.26,11900.0,89.0641,89.0641,88.9644,89.046,11900.0
2015-05-13 15:00:00,98.25,98.43,98.25,98.34,12000.0,89.0369,89.2,89.0369,89.1185,12000.0
2015-05-13 15:10:00,98.34,98.36,98.22,98.34,14900.0,89.1185,89.1366,89.0097,89.1185,14900.0
2015-05-13 15:20:00,98.31,98.37,98.23,98.29,15800.0,89.0913,89.1457,89.0188,89.0732,15800.0
2015-05-13 15:30:00,98.3,98.31,98.14,98.16,18400.0,89.0822,89.0913,88.9372,88.9554,18400.0
2015-05-13 15:40:00,98.16,98.28,98.13,98.14,26200.0,88.9554,89.0641,88.9282,88.9372,26200.0
2015-05-13 15:50:00,98.13,98.23,98.07,98.2,35700.0,88.9282,89.0188,88.8738,88.9916,35700.0
2015-05-14 09:30:00,98.9,99.02,98.85,98.86,3800.0,89.626,89.7347,89.5807,89.5897,3800.0
2015-05-14 09:40:00,98.92,99.02,98.77,98.77,2700.0,89.6441,89.7347,89.5082,89.5082,2700.0
2015-05-14 09:50:00,98.87,98.92,98.79,98.9,8100.0,89.5988,89.6441,89.5263,89.626,8100.0
2015-05-14 10:00:00,98.95,99.0,98.89,98.94,4600.0,89.6713,89.7166,89.6169,89.6622,4600.0
2015-05-14 10:10:00,98.99,99.04,98.95,98.95,5800.0,89.7075,89.7528,89.6713,89.6713,5800.0
2015-05-14 10:20:00,98.98,99.05,98.97,99.05,4800.0,89.6985,89.7619,89.6894,89.7619,4800.0
2015-05-14 10:30:00,99.05,99.08,98.99,99.07,8000.0,89.7619,89.7891,89.7075,89.78,8000.0
2015-05-14 10:40:00,99.08,99.09,99.01,99.07,2900.0,89.7891,89.7982,89.7257,89.78,2900.0
2015-05-14 10:50:00,99.06,99.1,99.04,99.09,3400.0,89.771,89.8072,89.7528,89.7982,3400.0
2015-05-14 11:00:00,99.07,99.17,99.07,99.14,1100.0,89.78,89.8707,89.78,89.8435,1100.0
2015-05-14 11:10:00,99.15,99.17,99.12,99.13,8400.0,89.8525,89.8707,89.8253,89.8344,8400.0
2015-05-14 11:20:00,99.16,99.21,99.13,99.17,6600.0,89.8616,89.9069,89.8344,89.8707,6600.0
2015-05-14 11:30:00,99.14,99.16,98.99,99.02,9500.0,89.8435,89.8616,89.7075,89.7347,9500.0
2015-05-14 11:40:00,99.02,99.12,99.01,99.09,8200.0,89.7347,89.8253,89.7257,89.7982,8200.0
2015-05-14 11:50:00,99.1,99.2,99.09,99.15,4000.0,89.8072,89.8978,89.7982,89.8525,4000.0
2015-05-14 12:00:00,99.17,99.23,99.16,99.2,3400.0,89.8707,89.925,89.8616,89.8978,3400.0
2015-05-14 12:10:00,99.2,99.39,99.19,99.39,3500.0,89.8978,90.07,89.8888,90.07,3500.0
2015-05-14 12:20:00,99.44,99.5,99.44,99.48,3200.0,90.1153,90.1697,90.1153,90.1516,3200.0
2015-05-14 12:30:00,99.49,99.53,99.4,99.4,3400.0,90.1607,90.1969,90.0791,90.0791,3400.0
2015-05-14 12:40:00,99.37,99.4,99.35,99.35,2600.0,90.0519,90.0791,90.0338,90.0338,2600.0
2015-05-14 12:50:00,99.37,99.39,99.3,99.36,7800.0,90.0519,90.07,89.9885,90.0428,7800.0
2015-05-14 13:00:00,99.37,99.38,99.26,99.28,17100.0,90.0519,90.061,89.9522,89.9703,17100.0
2015-05-14 13:10:00,99.29,99.34,99.27,99.29,28800.0,89.9794,90.0247,89.9613,89.9794,28800.0
2015-05-14 13:20:00,99.25,99.34,99.25,99.27,13700.0,89.9432,90.0247,89.9432,89.9613,13700.0
2015-05-14 13:30:00,99.29,99.29,99.24,99.27,15800.0,89.9794,89.9794,89.9341,89.9613,15800.0
2015-05-14 13:40:00,99.26,99.31,99.23,99.23,24900.0,89.9522,89.9975,89.925,89.925,24900.0
2015-05-14 13:50:00,99.21,99.25,99.14,99.17,5900.0,89.9069,89.9432,89.8435,89.8707,5900.0
2015-05-14 14:00:00,99.18,99.28,99.18,99.26,8200.0,89.8797,89.9703,89.8797,89.9522,8200.0
2015-05-14 14:10:00,99.26,99.38,99.26,99.35,4500.0,89.9522,90.061,89.9522,90.0338,4500.0
2015-05-14 14:20:00,99.35,99.38,99.33,99.36,8400.0,90.0338,90.061,90.0157,90.0428,8400.0
2015-05-14 14:30:00,99.35,99.44,99.34,99.43,9700.0,90.0338,90.1153,90.0247,90.1063,9700.0
2015-05-14 14:40:00,99.45,99.54,99.42,99.48,11000.0,90.1244,90.206,90.0972,90.1516,11000.0
2015-05-14 14:50:00,99.48,99.65,99.48,99.63,15000.0,90.1516,90.3056,90.1516,90.2875,15000.0
2015-05-14 15:00:00,99.63,99.65,99.44,99.55,28300.0,90.2875,90.3056,90.1153,90.215,28300.0
2015-05-14 15:10:00,99.56,99.58,99.49,99.5,16100.0,90.2241,90.2422,90.1607,90.1697,16100.0
2015-05-14 15:20:00,99.5,99.53,99.47,99.51,19500.0,90.1697,90.1969,90.1425,90.1788,19500.0
2015-05-14 15:30:00,99.51,99.56,99.5,99.54,20500.0,90.1788,90.2241,90.1697,90.206,20500.0
2015-05-14 15:40:00,99.54,99.64,99.51,99.59,38400.0,90.206,90.2966,90.1788,90.2513,38400.0
2015-05-14 15:50:00,99.59,99.72,99.57,99.62,61000.0,90.2513,90.3691,90.2331,90.2785,61000.0
2015-05-15 09:30:00,99.74,100.19,99.74,100.15,31900.0,90.3872,90.795,90.3872,90.7588,31900.0
2015-05-15 09:40:00,100.07,100.07,99.88,99.92,2200.0,90.6863,90.6863,90.5141,90.5503,2200.0
2015-05-15 09:50:00,100.02,100.11,99.69,99.73,13100.0,90.641,90.7225,90.3419,90.3781,13100.0
2015-05-15 10:00:00,99.75,99.79,99.69,99.75,3800.0,90.3963,90.4325,90.3419,90.3963,3800.0
2015-05-15 10:10:00,99.77,99.79,99.63,99.63,3700.0,90.4144,90.4325,90.2875,90.2875,3700.0
2015-05-15 10:20:00,99.6,99.71,99.6,99.68,2600.0,90.2603,90.36,90.2603,90.3328,2600.0
2015-05-15 10:30:00,99.7,99.74,99.52,99.56,10200.0,90.351,90.3872,90.1878,90.2241,10200.0
2015-05-15 10:40:00,99.59,99.61,99.53,99.56,9800.0,90.2513,90.2694,90.1969,90.2241,9800.0
2015-05-15 10:50:00,99.55,99.57,99.4,99.42,7700.0,90.215,90.2331,90.0791,90.0972,7700.0
2015-05-15 11:00:00,99.42,99.43,99.33,99.34,8900.0,90.0972,90.1063,90.0157,90.0247,8900.0
2015-05-15 11:10:00,99.34,99.4,99.2,99.2,9600.0,90.0247,90.0791,89.8978,89.8978,9600.0
2015-05-15 11:20:00,99.13,99.28,99.13,99.27,6400.0,89.8344,89.9703,89.8344,89.9613,6400.0
2015-05-15 11:30:00,99.25,99.27,99.2,99.23,7300.0,89.9432,89.9613,89.8978,89.925,7300.0
2015-05-15 11:40:00,99.19,99.24,99.12,99.12,7500.0,89.8888,89.9341,89.8253,89.8253,7500.0
2015-05-15 11:50:00,99.1,99.11,99.01,99.08,9400.0,89.8072,89.8163,89.7257,89.7891,9400.0
2015-05-15 12:00:00,99.11,99.11,99.06,99.09,5500.0,89.8163,89.8163,89.771,89.7982,5500.0
2015-05-15 12:10:00,99.04,99.07,99.01,99.01,5900.0,89.7528,89.78,89.7257,89.7257,5900.0
2015-05-15 12:20:00,99.02,99.05,98.99,98.99,6400.0,89.7347,89.7619,89.7075,89.7075,6400.0
2015-05-15 12:30:00,98.98,99.0,98.96,98.96,4500.0,89.6985,89.7166,89.6803,89.6803,4500.0
2015-05-15 12:40:00,98.96,99.05,98.95,99.05,5900.0,89.6803,89.7619,89.6713,89.7619,5900.0
2015-05-15 12:50:00,99.08,99.08,98.96,98.98,5800.0,89.7891,89.7891,89.6803,89.6985,5800.0
2015-05-15 13:00:00,99.0,99.02,98.94,98.98,10000.0,89.7166,89.7347,89.6622,89.6985,10000.0
2015-05-15 13:10:00,98.97,98.97,98.9,98.93,10500.0,89.6894,89.6894,89.626,89.6532,10500.0
2015-05-15 13:20:00,98.92,98.95,98.89,98.9,10500.0,89.6441,89.6713,89.6169,89.626,10500.0
2015-05-15 13:30:00,98.9,98.9,98.8,98.81,12500.0,89.626,89.626,89.5354,89.5444,12500.0
2015-05-15 13:40:00,98.81,98.83,98.78,98.83,6700.0,89.5444,89.5625,89.5172,89.5625,6700.0
2015-05-15 13:50:00,98.83,98.88,98.82,98.84,7700.0,89.5625,89.6079,89.5535,89.5716,7700.0
2015-05-15 14:00:00,98.86,98.86,98.76,98.78,11000.0,89.5897,89.5897,89.4991,89.5172,11000.0
2015-05-15 14:10:00,98.81,98.84,98.79,98.84,4500.0,89.5444,89.5716,89.5263,89.5716,4500.0
2015-05-15 14:20:00,98.86,98.86,98.74,98.75,13000.0,89.5897,89.5897,89.481,89.49,13000.0
2015-05-15 14:30:00,98.79,98.9,98.78,98.87,6200.0,89.5263,89.626,89.5172,89.5988,6200.0
2015-05-15 14:40:00,98.86,98.92,98.86,98.88,8800.0,89.5897,89.6441,89.5897,89.6079,8800.0
2015-05-15 14:50:00,98.9,98.96,98.9,98.95,4600.0,89.626,89.6803,89.626,89.6713,4600.0
2015-05-15 15:00:00,98.96,99.0,98.95,98.98,9900.0,89.6803,89.7166,89.6713,89.6985,9900.0
2015-05-15 15:10:00,98.99,99.02,98.89,98.9,22000.0,89.7075,89.7347,89.6169,89.626,22000.0
2015-05-15 15:20:00,98.9,98.9,98.88,98.9,8300.0,89.626,89.626,89.6079,89.626,8300.0
2015-05-15 15:30:00,98.9,98.91,98.88,98.9,15900.0,89.626,89.635,89.6079,89.626,15900.0
2015-05-15 15:40:00,98.9,98.91,98.8,98.84,44300.0,89.626,89.635,89.5354,89.5716,44300.0
2015-05-15 15:50:00,98.84,98.9,98.75,98.9,59100.0,89.5716,89.626,89.49,89.626,59100.0
2015-05-18 09:30:00,98.98,99.37,98.89,99.01,11900.0,89.6985,90.0519,89.6169,89.7257,11900.0
2015-05-18 09:40:00,99.1,99.12,98.95,99.02,4700.0,89.8072,89.8253,89.6713,89.7347,4700.0
2015-05-18 09:50:00,99.15,99.38,99.15,99.35,4000.0,89.8525,90.061,89.8525,90.0338,4000.0
2015-05-18 10:00:00,99.36,99.46,99.16,99.19,7900.0,90.0428,90.1335,89.8616,89.8888,7900.0
2015-05-18 10:10:00,99.23,99.38,99.18,99.34,5000.0,89.925,90.061,89.8797,90.0247,5000.0
2015-05-18 10:20:00,99.31,99.45,99.3,99.45,6000.0,89.9975,90.1244,89.9885,90.1244,6000.0
2015-05-18 10:30:00,99.47,99.59,99.44,99.53,4800.0,90.1425,90.2513,90.1153,90.1969,4800.0
2015-05-18 10:40:00,99.52,99.57,99.44,99.52,7400.0,90.1878,90.2331,90.1153,90.1878,7400.0
2015-05-18 10:50:00,99.55,99.59,99.48,99.5,5200.0,90.215,90.2513,90.1516,90.1697,5200.0
2015-05-18 11:00:00,99.52,99.58,99.47,99.58,4800.0,90.1878,90.2422,90.1425,90.2422,4800.0
2015-05-18 11:10:00,99.57,99.65,99.55,99.59,6700.0,90.2331,90.3056,90.215,90.2513,6700.0
2015-05-18 11:20:00,99.58,99.69,99.57,99.69,3100.0,90.2422,90.3419,90.2331,90.3419,3100.0
2015-05-18 11:30:00,99.69,99.8,99.68,99.76,3400.0,90.3419,90.4416,90.3328,90.4053,3400.0
2015-05-18 11:40:00,99.78,99.79,99.66,99.73,10500.0,90.4235,90.4325,90.3147,90.3781,10500.0
2015-05-18 11:50:00,99.73,99.77,99.64,99.68,4700.0,90.3781,90.4144,90.2966,90.3328,4700.0
2015-05-18 12:00:00,99.68,99.83,99.68,99.83,2400.0,90.3328,90.4688,90.3328,90.4688,2400.0
2015-05-18 12:10:00,99.83,99.9,99.76,99.78,13300.0,90.4688,90.5322,90.4053,90.4235,13300.0
2015-05-18 12:20:00,99.77,99.83,99.76,99.82,4100.0,90.4144,90.4688,90.4053,90.4597,4100.0
2015-05-18 12:30:00,99.82,99.84,99.79,99.81,4100.0,90.4597,90.4778,90.4325,90.4506,4100.0
2015-05-18 12:40:00,99.81,99.92,99.81,99.88,6100.0,90.4506,90.5503,90.4506,90.5141,6100.0
2015-05-18 12:50:00,99.88,99.93,99.87,99.92,3900.0,90.5141,90.5594,90.505,90.5503,3900.0
2015-05-18 13:00:00,99.95,100.06,99.92,100.06,8500.0,90.5775,90.6772,90.5503,90.6772,8500.0
2015-05-18 13:10:00,100.06,100.13,100.05,100.11,5600.0,90.6772,90.7406,90.6681,90.7225,5600.0
2015-05-18 13:20:00,100.1,100.11,100.0,100.0,12700.0,90.7134,90.7225,90.6228,90.6228,12700.0
2015-05-18 13:30:00,100.02,100.08,99.99,100.08,21100.0,90.641,90.6953,90.6138,90.6953,21100.0
2015-05-18 13:40:00,100.08,100.32,100.08,100.31,8500.0,90.6953,90.9128,90.6953,90.9038,8500.0
2015-05-18 13:50:00,100.31,100.46,100.31,100.46,9500.0,90.9038,91.0397,90.9038,91.0397,9500.0
2015-05-18 14:00:00,100.45,100.54,100.43,100.47,10100.0,91.0306,91.1122,91.0125,91.0488,10100.0
2015-05-18 14:10:00,100.48,100.54,100.41,100.47,10100.0,91.0578,91.1122,90.9944,91.0488,10100.0
2015-05-18 14:20:00,100.49,100.58,100.46,100.47,8200.0,91.0669,91.1484,91.0397,91.0488,8200.0
2015-05-18 14:30:00,100.46,100.47,100.28,100.34,8500.0,91.0397,91.0488,90.8766,90.9309,8500.0
2015-05-18 14:40:00,100.34,100.36,100.22,100.24,9700.0,90.9309,90.9491,90.8222,90.8403,9700.0
2015-05-18 14:50:00,100.25,100.35,100.23,100.3,8100.0,90.8494,90.94,90.8313,90.8947,8100.0
2015-05-18 15:00:00,100.29,100.35,100.22,100.26,15300.0,90.8856,90.94,90.8222,90.8584,15300.0
2015-05-18 15:10:00,100.26,100.36,100.26,100.36,11100.0,90.8584,90.9491,90.8584,90.9491,11100.0
2015-05-18 15:20:00,100.35,100.36,100.27,100.27,13900.0,90.94,90.9491,90.8675,90.8675,13900.0
2015-05-18 15:30:00,100.28,100.38,100.25,100.38,14400.0,90.8766,90.9672,90.8494,90.9672,14400.0
2015-05-18 15:40:00,100.39,100.4,100.33,100.37,21600.0,90.9763,90.9853,90.9219,90.9581,21600.0
2015-05-18 15:50:00,100.36,100.38,100.28,100.33,33700.0,90.9491,90.9672,90.8766,90.9219,33700.0
2015-05-19 09:30:00,100.38,100.38,99.99,100.06,7600.0,90.9672,90.9672,90.6138,90.6772,7600.0
2015-05-19 09:40:00,100.1,100.2,100.03,100.14,13300.0,90.7134,90.8041,90.65,90.7497,13300.0
2015-05-19 09:50:00,100.17,100.24,100.05,100.05,4000.0,90.7769,90.8403,90.6681,90.6681,4000.0
2015-05-19 10:00:00,100.09,100.09,99.96,99.99,4100.0,90.7044,90.7044,90.5866,90.6138,4100.0
2015-05-19 10:10:00,100.0,100.18,100.0,100.18,5500.0,90.6228,90.7859,90.6228,90.7859,5500.0
2015-05-19 10:20:00,100.19,100.19,100.0,100.16,3600.0,90.795,90.795,90.6228,90.7678,3600.0
2015-05-19 10:30:00,100.19,100.2,100.09,100.14,2700.0,90.795,90.8041,90.7044,90.7497,2700.0
2015-05-19 10:40:00,100.16,100.2,100.11,100.18,3500.0,90.7678,90.8041,90.7225,90.7859,3500.0
2015-05-19 10:50:00,100.18,100.18,100.08,100.08,2500.0,90.7859,90.7859,90.6953,90.6953,2500.0
2015-05-19 11:00:00,100.07,100.1,99.97,99.99,6200.0,90.6863,90.7134,90.5956,90.6138,6200.0
2015-05-19 11:10:00,99.97,100.11,99.96,100.1,5700.0,90.5956,90.7225,90.5866,90.7134,5700.0
2015-05-19 11:20:00,100.08,100.14,100.07,100.14,1500.0,90.6953,90.7497,90.6863,90.7497,1500.0
2015-05-19 11:30:00,100.11,100.15,100.06,100.08,2400.0,90.7225,90.7588,90.6772,90.6953,2400.0
2015-05-19 11:40:00,100.06,100.06,99.99,100.02,3000.0,90.6772,90.6772,90.6138,90.641,3000.0
2015-05-19 11:50:00,100.01,100.07,100.01,100.06,2100.0,90.6319,90.6863,90.6319,90.6772,2100.0
2015-05-19 12:00:00,100.1,100.19,100.06,100.16,2700.0,90.7134,90.795,90.6772,90.7678,2700.0
2015-05-19 12:10:00,100.15,100.2,100.15,100.19,2800.0,90.7588,90.8041,90.7588,90.795,2800.0
2015-05-19 12:20:00,100.2,100.23,100.12,100.18,9000.0,90.8041,90.8313,90.7316,90.7859,9000.0
2015-05-19 12:30:00,100.18,100.2,100.15,100.19,10400.0,90.7859,90.8041,90.7588,90.795,10400.0
2015-05-19 12:40:00,100.21,100.25,100.19,100.22,4300.0,90.8131,90.8494,90.795,90.8222,4300.0
2015-05-19 12:50:00,100.22,100.26,100.19,100.25,3600.0,90.8222,90.8584,90.795,90.8494,3600.0
2015-05-19 13:00:00,100.27,100.27,100.19,100.25,3200.0,90.8675,90.8675,90.795,90.8494,3200.0
2015-05-19 13:10:00,100.24,100.28,100.24,100.24,5900.0,90.8403,90.8766,90.8403,90.8403,5900.0
2015-05-19 13:20:00,100.24,100.3,100.24,100.29,5300.0,90.8403,90.8947,90.8403,90.8856,5300.0
2015-05-19 13:30:00,100.3,100.3,100.26,100.26,7100.0,90.8947,90.8947,90.8584,90.8584,7100.0
2015-05-19 13:40:00,100.26,100.27,100.19,100.19,5200.0,90.8584,90.8675,90.795,90.795,5200.0
2015-05-19 13:50:00,100.21,100.21,100.15,100.18,2700.0,90.8131,90.8131,90.7588,90.7859,2700.0
2015-05-19 14:00:00,100.21,100.25,100.1,100.12,7100.0,90.8131,90.8494,90.7134,90.7316,7100.0
2015-05-19 14:10:00,100.14,100.2,100.09,100.17,22600.0,90.7497,90.8041,90.7044,90.7769,22600.0
2015-05-19 14:20:00,100.17,100.21,100.15,100.19,3800.0,90.7769,90.8131,90.7588,90.795,3800.0
2015-05-19 14:30:00,100.22,100.24,100.04,100.06,6500.0,90.8222,90.8403,90.6591,90.6772,6500.0
2015-05-19 14:40:00,100.06,100.14,100.06,100.14,3100.0,90.6772,90.7497,90.6772,90.7497,3100.0
2015-05-19 14:50:00,100.12,100.13,100.06,100.12,5100.0,90.7316,90.7406,90.6772,90.7316,5100.0
2015-05-19 15:00:00,100.12,100.15,99.99,99.99,10100.0,90.7316,90.7588,90.6138,90.6138,10100.0
2015-05-19 15:10:00,100.0,100.01,99.93,99.98,8400.0,90.6228,90.6319,90.5594,90.6047,8400.0
2015-05-19 15:20:00,99.98,100.06,99.98,100.06,8300.0,90.6047,90.6772,90.6047,90.6772,8300.0
2015-05-19 15:30:00,100.06,100.22,100.04,100.21,19500.0,90.6772,90.8222,90.6591,90.8131,19500.0
2015-05-19 15:40:00,100.21,100.22,100.12,100.21,24800.0,90.8131,90.8222,90.7316,90.8131,24800.0
2015-05-19 15:50:00,100.21,100.23,100.15,100.21,41600.0,90.8131,90.8313,90.7588,90.8131,41600.0
2015-05-20 09:30:00,99.87,99.93,99.4,99.64,21800.0,90.7685,90.823,90.3413,90.5595,21800.0
2015-05-20 09:40:00,99.65,100.2,99.5,99.94,23900.0,90.5686,91.0684,90.4322,90.8321,23900.0
2015-05-20 09:50:00,100.01,100.06,99.8,99.86,8800.0,90.8958,90.9412,90.7049,90.7594,8800.0
2015-05-20 10:00:00,99.89,99.98,99.83,99.98,5900.0,90.7867,90.8685,90.7322,90.8685,5900.0
2015-05-20 10:10:00,99.97,100.08,99.96,100.01,6300.0,90.8594,90.9594,90.8503,90.8958,6300.0
2015-05-20 10:20:00,100.0,100.07,99.97,99.99,2600.0,90.8867,90.9503,90.8594,90.8776,2600.0
2015-05-20 10:30:00,100.02,100.14,100.01,100.14,5700.0,90.9048,91.0139,90.8958,91.0139,5700.0
2015-05-20 10:40:00,100.13,100.13,100.0,100.0,5500.0,91.0048,91.0048,90.8867,90.8867,5500.0
2015-05-20 10:50:00,99.97,100.0,99.96,99.97,1600.0,90.8594,90.8867,90.8503,90.8594,1600.0
2015-05-20 11:00:00,99.99,100.02,99.92,99.95,2300.0,90.8776,90.9048,90.814,90.8412,2300.0
2015-05-20 11:10:00,100.0,100.0,99.92,99.99,2400.0,90.8867,90.8867,90.814,90.8776,2400.0
2015-05-20 11:20:00,99.98,99.98,99.85,99.87,2000.0,90.8685,90.8685,90.7503,90.7685,2000.0
2015-05-20 11:30:00,99.9,99.92,99.77,99.79,3400.0,90.7958,90.814,90.6776,90.6958,3400.0
2015-05-20 11:40:00,99.81,99.84,99.77,99.79,3800.0,90.714,90.7412,90.6776,90.6958,3800.0
2015-05-20 11:50:00,99.79,99.83,99.73,99.75,8800.0,90.6958,90.7322,90.6413,90.6594,8800.0
2015-05-20 12:00:00,99.75,99.77,99.66,99.67,3200.0,90.6594,90.6776,90.5776,90.5867,3200.0
2015-05-20 12:10:00,99.65,99.66,99.56,99.62,2800.0,90.5686,90.5776,90.4868,90.5413,2800.0
2015-05-20 12:20:00,99.62,99.68,99.6,99.65,5000.0,90.5413,90.5958,90.5231,90.5686,5000.0
2015-05-20 12:30:00,99.65,99.75,99.64,99.7,3600.0,90.5686,90.6594,90.5595,90.614,3600.0
2015-05-20 12:40:00,99.73,99.83,99.72,99.82,9900.0,90.6413,90.7322,90.6322,90.7231,9900.0
2015-05-20 12:50:00,99.82,99.84,99.74,99.76,4300.0,90.7231,90.7412,90.6504,90.6685,4300.0
2015-05-20 13:00:00,99.74,99.78,99.71,99.71,2700.0,90.6504,90.6867,90.6231,90.6231,2700.0
2015-05-20 13:10:00,99.73,99.82,99.73,99.81,2000.0,90.6413,90.7231,90.6413,90.714,2000.0
2015-05-20 13:20:00,99.82,99.82,99.73,99.78,4900.0,90.7231,90.7231,90.6413,90.6867,4900.0
2015-05-20 13:30:00,99.78,99.8,99.72,99.72,3700.0,90.6867,90.7049,90.6322,90.6322,3700.0
2015-05-20 13:40:00,99.72,99.76,99.69,99.69,7800.0,90.6322,90.6685,90.6049,90.6049,7800.0
2015-05-20 13:50:00,99.7,99.75,99.68,99.73,2500.0,90.614,90.6594,90.5958,90.6413,2500.0
2015-05-20 14:00:00,99.75,99.85,99.62,99.62,15100.0,90.6594,90.7503,90.5413,90.5413,15100.0
2015-05-20 14:10:00,99.65,99.83,99.65,99.77,8700.0,90.5686,90.7322,90.5686,90.6776,8700.0
2015-05-20 14:20:00,99.84,99.9,99.79,99.89,23600.0,90.7412,90.7958,90.6958,90.7867,23600.0
2015-05-20 14:30:00,99.9,99.92,99.75,99.75,12000.0,90.7958,90.814,90.6594,90.6594,12000.0
2015-05-20 14:40:00,99.78,99.88,99.72,99.74,6700.0,90.6867,90.7776,90.6322,90.6504,6700.0
2015-05-20 14:50:00,99.75,99.81,99.72,99.8,7000.0,90.6594,90.714,90.6322,90.7049,7000.0
2015-05-20 15:00:00,99.8,99.84,99.76,99.79,8700.0,90.7049,90.7412,90.6685,90.6958,8700.0
2015-05-20 15:10:00,99.79,99.82,99.58,99.59,8400.0,90.6958,90.7231,90.5049,90.514,8400.0
2015-05-20 15:20:00,99.57,99.61,99.51,99.55,13300.0,90.4958,90.5322,90.4413,90.4777,13300.0
2015-05-20 15:30:00,99.54,99.62,99.5,99.58,12500.0,90.4686,90.5413,90.4322,90.5049,12500.0
2015-05-20 15:40:00,99.58,99.74,99.56,99.73,12600.0,90.5049,90.6504,90.4868,90.6413,12600.0
2015-05-20 15:50:00,99.73,99.73,99.59,99.59,19300.0,90.6413,90.6413,90.514,90.514,19300.0
2015-05-21 09:30:00,99.24,99.58,99.2,99.31,6000.0,90.1959,90.5049,90.1596,90.2595,6000.0
2015-05-21 09:40:00,99.4,99.52,99.18,99.52,14700.0,90.3413,90.4504,90.1414,90.4504,14700.0
2015-05-21 09:50:00,99.52,99.52,99.19,99.36,6000.0,90.4504,90.4504,90.1505,90.305,6000.0
2015-05-21 10:00:00,99.33,99.35,99.12,99.32,8300.0,90.2777,90.2959,90.0869,90.2686,8300.0
2015-05-21 10:10:00,99.33,99.39,99.29,99.39,1800.0,90.2777,90.3323,90.2414,90.3323,1800.0
2015-05-21 10:20:00,99.46,99.56,99.44,99.55,10400.0,90.3959,90.4868,90.3777,90.4777,10400.0
2015-05-21 10:30:00,99.5,99.6,99.5,99.57,9400.0,90.4322,90.5231,90.4322,90.4958,9400.0
2015-05-21 10:40:00,99.6,99.65,99.51,99.65,6400.0,90.5231,90.5686,90.4413,90.5686,6400.0
2015-05-21 10:50:00,99.65,99.73,99.65,99.69,12000.0,90.5686,90.6413,90.5686,90.6049,12000.0
2015-05-21 11:00:00,99.69,99.78,99.68,99.74,5000.0,90.6049,90.6867,90.5958,90.6504,5000.0
2015-05-21 11:10:00,99.76,99.83,99.73,99.76,6800.0,90.6685,90.7322,90.6413,90.6685,6800.0
2015-05-21 11:20:00,99.74,99.87,99.74,99.85,2800.0,90.6504,90.7685,90.6504,90.7503,2800.0
2015-05-21 11:30:00,99.86,99.9,99.8,99.9,9500.0,90.7594,90.7958,90.7049,90.7958,9500.0
2015-05-21 11:40:00,99.9,99.91,99.85,99.87,5300.0,90.7958,90.8049,90.7503,90.7685,5300.0
2015-05-21 11:50:00,99.85,99.89,99.83,99.89,6700.0,90.7503,90.7867,90.7322,90.7867,6700.0
2015-05-21 12:00:00,99.89,99.91,99.86,99.9,7300.0,90.7867,90.8049,90.7594,90.7958,7300.0
2015-05-21 12:10:00,99.9,99.91,99.89,99.9,5100.0,90.7958,90.8049,90.7867,90.7958,5100.0
2015-05-21 12:20:00,99.9,99.9,99.85,99.85,7700.0,90.7958,90.7958,90.7503,90.7503,7700.0
2015-05-21 12:30:00,99.86,99.88,99.72,99.78,14200.0,90.7594,90.7776,90.6322,90.6867,14200.0
2015-05-21 12:40:00,99.78,99.85,99.77,99.82,3800.0,90.6867,90.7503,90.6776,90.7231,3800.0
2015-05-21 12:50:00,99.82,99.9,99.8,99.9,2700.0,90.7231,90.7958,90.7049,90.7958,2700.0
2015-05-21 13:00:00,99.92,99.94,99.85,99.89,2800.0,90.814,90.8321,90.7503,90.7867,2800.0
2015-05-21 13:10:00,99.89,99.94,99.87,99.9,3000.0,90.7867,90.8321,90.7685,90.7958,3000.0
2015-05-21 13:20:00,99.93,99.93,99.83,99.84,3700.0,90.823,90.823,90.7322,90.7412,3700.0
2015-05-21 13:30:00,99.84,99.92,99.79,99.91,21700.0,90.7412,90.814,90.6958,90.8049,21700.0
2015-05-21 13:40:00,99.92,99.96,99.9,99.92,5300.0,90.814,90.8503,90.7958,90.814,5300.0
2015-05-21 13:50:00,99.94,99.94,99.9,99.92,3000.0,90.8321,90.8321,90.7958,90.814,3000.0
2015-05-21 14:00:00,99.91,100.0,99.91,99.98,1600.0,90.8049,90.8867,90.8049,90.8685,1600.0
2015-05-21 14:10:00,99.98,99.99,99.9,99.94,2500.0,90.8685,90.8776,90.7958,90.8321,2500.0
2015-05-21 14:20:00,99.93,99.99,99.93,99.95,2600.0,90.823,90.8776,90.823,90.8412,2600.0
2015-05-21 14:30:00,99.95,99.97,99.92,99.96,2200.0,90.8412,90.8594,90.814,90.8503,2200.0
2015-05-21 14:40:00,99.94,99.97,99.92,99.94,12800.0,90.8321,90.8594,90.814,90.8321,12800.0
2015-05-21 14:50:00,99.98,99.98,99.91,99.93,2700.0,90.8685,90.8685,90.8049,90.823,2700.0
2015-05-21 15:00:00,99.94,99.94,99.9,99.92,2700.0,90.8321,90.8321,90.7958,90.814,2700.0
2015-05-21 15:10:00,99.91,99.92,99.86,99.87,9700.0,90.8049,90.814,90.7594,90.7685,9700.0
2015-05-21 15:20:00,99.84,99.94,99.84,99.93,4200.0,90.7412,90.8321,90.7412,90.823,4200.0
2015-05-21 15:30:00,99.93,100.04,99.93,100.02,5300.0,90.823,90.923,90.823,90.9048,5300.0
2015-05-21 15:40:00,100.01,100.11,100.0,100.09,9300.0,90.8958,90.9866,90.8867,90.9685,9300.0
2015-05-21 15:50:00,100.09,100.09,99.97,100.05,25700.0,90.9685,90.9685,90.8594,90.9321,25700.0
2015-05-22 09:30:00,100.0,100.48,99.99,100.48,7100.0,90.8867,91.3229,90.8776,91.3229,7100.0
2015-05-22 09:40:00,100.48,100.49,100.1,100.25,19000.0,91.3229,91.332,90.9775,91.1139,19000.0
2015-05-22 09:50:00,100.26,100.32,100.11,100.27,6700.0,91.123,91.1775,90.9866,91.1321,6700.0
2015-05-22 10:00:00,100.32,100.32,100.21,100.24,5600.0,91.1775,91.1775,91.0775,91.1048,5600.0
2015-05-22 10:10:00,100.28,100.48,100.22,100.42,17900.0,91.1411,91.3229,91.0866,91.2684,17900.0
2015-05-22 10:20:00,100.46,100.53,100.43,100.48,12400.0,91.3047,91.3684,91.2775,91.3229,12400.0
2015-05-22 10:30:00,100.47,100.52,100.45,100.48,5500.0,91.3138,91.3593,91.2957,91.3229,5500.0
2015-05-22 10:40:00,100.5,100.59,100.5,100.54,5100.0,91.3411,91.4229,91.3411,91.3775,5100.0
2015-05-22 10:50:00,100.56,100.67,100.55,100.64,10500.0,91.3956,91.4956,91.3865,91.4683,10500.0
2015-05-22 11:00:00,100.65,100.73,100.5,100.56,28000.0,91.4774,91.5501,91.3411,91.3956,28000.0
2015-05-22 11:10:00,100.49,100.58,100.49,100.56,6400.0,91.332,91.4138,91.332,91.3956,6400.0
2015-05-22 11:20:00,100.55,100.64,100.54,100.64,9900.0,91.3865,91.4683,91.3775,91.4683,9900.0
2015-05-22 11:30:00,100.61,100.61,100.28,100.28,16800.0,91.4411,91.4411,91.1411,91.1411,16800.0
2015-05-22 11:40:00,100.27,100.27,100.08,100.1,15900.0,91.1321,91.1321,90.9594,90.9775,15900.0
2015-05-22 11:50:00,100.12,100.78,100.12,100.71,19000.0,90.9957,91.5956,90.9957,91.532,19000.0
2015-05-22 12:00:00,100.67,100.67,100.46,100.48,2700.0,91.4956,91.4956,91.3047,91.3229,2700.0
2015-05-22 12:10:00,100.46,100.46,100.39,100.4,2300.0,91.3047,91.3047,91.2411,91.2502,2300.0
2015-05-22 12:20:00,100.38,100.38,100.31,100.37,2700.0,91.232,91.232,91.1684,91.2229,2700.0
2015-05-22 12:30:00,100.35,100.38,100.31,100.36,2700.0,91.2048,91.232,91.1684,91.2139,2700.0
2015-05-22 12:40:00,100.33,100.33,100.29,100.32,2500.0,91.1866,91.1866,91.1502,91.1775,2500.0
2015-05-22 12:50:00,100.29,100.32,100.28,100.31,800.0,91.1502,91.1775,91.1411,91.1684,800.0
2015-05-22 13:00:00,100.31,100.46,100.28,100.39,3300.0,91.1684,91.3047,91.1411,91.2411,3300.0
2015-05-22 13:10:00,100.46,100.49,100.39,100.4,1600.0,91.3047,91.332,91.2411,91.2502,1600.0
2015-05-22 13:20:00,100.41,100.42,100.38,100.39,3300.0,91.2593,91.2684,91.232,91.2411,3300.0
2015-05-22 13:30:00,100.43,100.43,100.36,100.36,2300.0,91.2775,91.2775,91.2139,91.2139,2300.0
2015-05-22 13:40:00,100.38,100.41,100.38,100.4,2700.0,91.232,91.2593,91.232,91.2502,2700.0
2015-05-22 13:50:00,100.42,100.45,100.36,100.37,2200.0,91.2684,91.2957,91.2139,91.2229,2200.0
2015-05-22 14:00:00,100.33,100.35,100.26,100.29,3700.0,91.1866,91.2048,91.123,91.1502,3700.0
2015-05-22 14:10:00,100.31,100.34,100.27,100.27,2000.0,91.1684,91.1957,91.1321,91.1321,2000.0
2015-05-22 14:20:00,100.3,100.37,100.29,100.36,4400.0,91.1593,91.2229,91.1502,91.2139,4400.0
2015-05-22 14:30:00,100.36,100.39,100.32,100.36,3200.0,91.2139,91.2411,91.1775,91.2139,3200.0
2015-05-22 14:40:00,100.35,100.37,100.32,100.32,1900.0,91.2048,91.2229,91.1775,91.1775,1900.0
2015-05-22 14:50:00,100.31,100.5,100.27,100.5,18800.0,91.1684,91.3411,91.1321,91.3411,18800.0
2015-05-22 15:00:00,100.5,100.53,100.47,100.5,6700.0,91.3411,91.3684,91.3138,91.3411,6700.0
2015-05-22 15:10:00,100.48,100.56,100.48,100.53,5500.0,91.3229,91.3956,91.3229,91.3684,5500.0
2015-05-22 15:20:00,100.53,100.54,100.5,100.51,4200.0,91.3684,91.3775,91.3411,91.3502,4200.0
2015-05-22 15:30:00,100.51,100.51,100.45,100.48,5000.0,91.3502,91.3502,91.2957,91.3229,5000.0
2015-05-22 15:40:00,100.49,100.53,100.38,100.39,14000.0,91.332,91.3684,91.232,91.2411,14000.0
2015-05-22 15:50:00,100.37,100.39,100.26,100.28,36600.0,91.2229,91.2411,91.123,91.1411,36600.0
2015-05-26 09:30:00,100.13,100.29,99.75,99.77,6400.0,91.0048,91.1502,90.6594,90.6776,6400.0
2015-05-26 09:40:00,99.76,99.76,99.53,99.63,7200.0,90.6685,90.6685,90.4595,90.5504,7200.0
2015-05-26 09:50:00,99.5,99.51,99.33,99.39,7400.0,90.4322,90.4413,90.2777,90.3323,7400.0
2015-05-26 10:00:00,99.38,99.45,99.33,99.42,22400.0,90.3232,90.3868,90.2777,90.3595,22400.0
2015-05-26 10:10:00,99.41,99.41,99.19,99.24,10900.0,90.3504,90.3504,90.1505,90.1959,10900.0
2015-05-26 10:20:00,99.24,99.48,99.23,99.47,6200.0,90.1959,90.4141,90.1868,90.405,6200.0
2015-05-26 10:30:00,99.46,99.47,99.24,99.28,6900.0,90.3959,90.405,90.1959,90.2323,6900.0
2015-05-26 10:40:00,99.3,99.37,99.26,99.3,3000.0,90.2505,90.3141,90.2141,90.2505,3000.0
2015-05-26 10:50:00,99.26,99.27,99.19,99.2,7100.0,90.2141,90.2232,90.1505,90.1596,7100.0
2015-05-26 11:00:00,99.22,99.24,99.11,99.23,9400.0,90.1777,90.1959,90.0778,90.1868,9400.0
2015-05-26 11:10:00,99.23,99.29,99.17,99.17,8400.0,90.1868,90.2414,90.1323,90.1323,8400.0
2015-05-26 11:20:00,99.21,99.29,99.19,99.21,5400.0,90.1687,90.2414,90.1505,90.1687,5400.0
2015-05-26 11:30:00,99.18,99.28,99.16,99.27,2600.0,90.1414,90.2323,90.1232,90.2232,2600.0
2015-05-26 11:40:00,99.24,99.25,99.18,99.18,2400.0,90.1959,90.205,90.1414,90.1414,2400.0
2015-05-26 11:50:00,99.16,99.18,99.09,99.1,3900.0,90.1232,90.1414,90.0596,90.0687,3900.0
2015-05-26 12:00:00,99.11,99.14,99.05,99.1,4000.0,90.0778,90.105,90.0232,90.0687,4000.0
2015-05-26 12:10:00,99.14,99.19,99.13,99.19,2200.0,90.105,90.1505,90.0959,90.1505,2200.0
2015-05-26 12:20:00,99.18,99.2,99.14,99.14,3300.0,90.1414,90.1596,90.105,90.105,3300.0
2015-05-26 12:30:00,99.15,99.16,99.1,99.1,1500.0,90.1141,90.1232,90.0687,90.0687,1500.0
2015-05-26 12:40:00,99.06,99.13,99.06,99.1,3600.0,90.0323,90.0959,90.0323,90.0687,3600.0
2015-05-26 12:50:00,99.11,99.13,99.05,99.07,2900.0,90.0778,90.0959,90.0232,90.0414,2900.0
2015-05-26 13:00:00,99.08,99.13,98.98,99.02,8400.0,90.0505,90.0959,89.9596,89.996,8400.0
2015-05-26 13:10:00,99.03,99.08,98.99,99.05,3000.0,90.0051,90.0505,89.9687,90.0232,3000.0
2015-05-26 13:20:00,99.08,99.18,99.08,99.18,7700.0,90.0505,90.1414,90.0505,90.1414,7700.0
2015-05-26 13:30:00,99.17,99.18,98.97,98.99,5400.0,90.1323,90.1414,89.9505,89.9687,5400.0
2015-05-26 13:40:00,98.97,99.02,98.87,98.94,7900.0,89.9505,89.996,89.8596,89.9233,7900.0
2015-05-26 13:50:00,98.94,98.95,98.75,98.79,11400.0,89.9233,89.9324,89.7506,89.7869,11400.0
2015-05-26 14:00:00,98.76,98.83,98.76,98.8,7200.0,89.7597,89.8233,89.7597,89.796,7200.0
2015-05-26 14:10:00,98.8,98.87,98.77,98.87,9500.0,89.796,89.8596,89.7688,89.8596,9500.0
2015-05-26 14:20:00,98.86,98.89,98.8,98.84,4800.0,89.8506,89.8778,89.796,89.8324,4800.0
2015-05-26 14:30:00,98.83,98.84,98.77,98.84,6200.0,89.8233,89.8324,89.7688,89.8324,6200.0
2015-05-26 14:40:00,98.85,98.89,98.81,98.81,4400.0,89.8415,89.8778,89.8051,89.8051,4400.0
2015-05-26 14:50:00,98.78,98.79,98.73,98.75,8300.0,89.7778,89.7869,89.7324,89.7506,8300.0
2015-05-26 15:00:00,98.76,98.9,98.76,98.8,6300.0,89.7597,89.8869,89.7597,89.796,6300.0
2015-05-26 15:10:00,98.82,98.96,98.81,98.83,6100.0,89.8142,89.9414,89.8051,89.8233,6100.0
2015-05-26 15:20:00,98.85,98.9,98.82,98.84,9600.0,89.8415,89.8869,89.8142,89.8324,9600.0
2015-05-26 15:30:00,98.87,98.98,98.84,98.88,11800.0,89.8596,89.9596,89.8324,89.8687,11800.0
2015-05-26 15:40:00,98.89,98.99,98.88,98.95,41200.0,89.8778,89.9687,89.8687,89.9324,41200.0
2015-05-26 15:50:00,98.96,99.11,98.87,99.02,67500.0,89.9414,90.0778,89.8596,89.996,67500.0
2015-05-27 09:30:00,99.01,99.01,98.75,98.99,9400.0,89.9869,89.9869,89.7506,89.9687,9400.0
2015-05-27 09:40:00,99.0,99.26,98.8,99.26,20600.0,89.9778,90.2141,89.796,90.2141,20600.0
2015-05-27 09:50:00,99.25,99.44,99.22,99.35,8300.0,90.205,90.3777,90.1777,90.2959,8300.0
2015-05-27 10:00:00,99.32,99.38,99.2,99.2,7200.0,90.2686,90.3232,90.1596,90.1596,7200.0
2015-05-27 10:10:00,99.22,99.33,99.22,99.31,4200.0,90.1777,90.2777,90.1777,90.2595,4200.0
2015-05-27 10:20:00,99.33,99.38,99.23,99.35,9000.0,90.2777,90.3232,90.1868,90.2959,9000.0
2015-05-27 10:30:00,99.38,99.47,99.38,99.44,6600.0,90.3232,90.405,90.3232,90.3777,6600.0
2015-05-27 10:40:00,99.47,99.48,99.39,99.39,8500.0,90.405,90.4141,90.3323,90.3323,8500.0
2015-05-27 10:50:00,99.4,99.49,99.4,99.45,8300.0,90.3413,90.4231,90.3413,90.3868,8300.0
2015-05-27 11:00:00,99.47,99.48,99.44,99.45,8700.0,90.405,90.4141,90.3777,90.3868,8700.0
2015-05-27 11:10:00,99.47,99.47,99.38,99.38,7900.0,90.405,90.405,90.3232,90.3232,7900.0
2015-05-27 11:20:00,99.36,99.38,99.3,99.34,9000.0,90.305,90.3232,90.2505,90.2868,9000.0
2015-05-27 11:30:00,99.36,99.37,99.3,99.31,6500.0,90.305,90.3141,90.2505,90.2595,6500.0
2015-05-27 11:40:00,99.35,99.47,99.35,99.44,5300.0,90.2959,90.405,90.2959,90.3777,5300.0
2015-05-27 11:50:00,99.46,99.49,99.43,99.48,6400.0,90.3959,90.4231,90.3686,90.4141,6400.0
2015-05-27 12:00:00,99.48,99.57,99.48,99.57,3600.0,90.4141,90.4958,90.4141,90.4958,3600.0
2015-05-27 12:10:00,99.59,99.61,99.57,99.61,800.0,90.514,90.5322,90.4958,90.5322,800.0
2015-05-27 12:20:00,99.66,99.75,99.66,99.75,1500.0,90.5776,90.6594,90.5776,90.6594,1500.0
2015-05-27 12:30:00,99.74,99.74,99.71,99.71,1800.0,90.6504,90.6504,90.6231,90.6231,1800.0
2015-05-27 12:40:00,99.69,99.69,99.65,99.65,3300.0,90.6049,90.6049,90.5686,90.5686,3300.0
2015-05-27 12:50:00,99.64,99.64,99.55,99.58,2700.0,90.5595,90.5595,90.4777,90.5049,2700.0
2015-05-27 13:00:00,99.56,99.57,99.54,99.55,5100.0,90.4868,90.4958,90.4686,90.4777,5100.0
2015-05-27 13:10:00,99.57,99.63,99.56,99.61,5300.0,90.4958,90.5504,90.4868,90.5322,5300.0
2015-05-27 13:20:00,99.62,99.69,99.59,99.69,7800.0,90.5413,90.6049,90.514,90.6049,7800.0
2015-05-27 13:30:00,99.72,99.84,99.68,99.83,11400.0,90.6322,90.7412,90.5958,90.7322,11400.0
2015-05-27 13:40:00,99.85,99.95,99.82,99.95,1800.0,90.7503,90.8412,90.7231,90.8412,1800.0
2015-05-27 13:50:00,99.97,100.1,99.94,100.06,16700.0,90.8594,90.9775,90.8321,90.9412,16700.0
2015-05-27 14:00:00,100.06,100.21,100.06,100.16,6000.0,90.9412,91.0775,90.9412,91.0321,6000.0
2015-05-27 14:10:00,100.14,100.17,100.09,100.17,3400.0,91.0139,91.0412,90.9685,91.0412,3400.0
2015-05-27 14:20:00,100.17,100.2,100.14,100.19,3500.0,91.0412,91.0684,91.0139,91.0593,3500.0
2015-05-27 14:30:00,100.21,100.27,100.21,100.26,5300.0,91.0775,91.1321,91.0775,91.123,5300.0
2015-05-27 14:40:00,100.26,100.34,100.24,100.32,7400.0,91.123,91.1957,91.1048,91.1775,7400.0
2015-05-27 14:50:00,100.31,100.41,100.31,100.4,5500.0,91.1684,91.2593,91.1684,91.2502,5500.0
2015-05-27 15:00:00,100.38,100.53,100.33,100.53,14300.0,91.232,91.3684,91.1866,91.3684,14300.0
2015-05-27 15:10:00,100.55,100.65,100.5,100.61,11000.0,91.3865,91.4774,91.3411,91.4411,11000.0
2015-05-27 15:20:00,100.6,100.61,100.44,100.47,10300.0,91.432,91.4411,91.2866,91.3138,10300.0
2015-05-27 15:30:00,100.47,100.53,100.45,100.53,8000.0,91.3138,91.3684,91.2957,91.3684,8000.0
2015-05-27 15:40:00,100.54,100.54,100.42,100.48,15900.0,91.3775,91.3775,91.2684,91.3229,15900.0
2015-05-27 15:50:00,100.48,100.54,100.38,100.38,23700.0,91.3229,91.3775,91.232,91.232,23700.0
2015-05-28 09:30:00,100.38,100.93,100.07,100.82,12500.0,91.232,91.7319,90.9503,91.6319,12500.0
2015-05-28 09:40:00,100.67,100.67,100.32,100.37,4100.0,91.4956,91.4956,91.1775,91.2229,4100.0
2015-05-28 09:50:00,100.32,100.32,99.98,99.99,12200.0,91.1775,91.1775,90.8685,90.8776,12200.0
2015-05-28 10:00:00,99.96,100.09,99.96,100.08,5000.0,90.8503,90.9685,90.8503,90.9594,5000.0
2015-05-28 10:10:00,100.09,100.11,100.04,100.11,3300.0,90.9685,90.9866,90.923,90.9866,3300.0
2015-05-28 10:20:00,100.08,100.18,100.03,100.16,4900.0,90.9594,91.0503,90.9139,91.0321,4900.0
2015-05-28 10:30:00,100.16,100.16,99.95,100.05,8300.0,91.0321,91.0321,90.8412,90.9321,8300.0
2015-05-28 10:40:00,100.08,100.08,100.01,100.04,2300.0,90.9594,90.9594,90.8958,90.923,2300.0
2015-05-28 10:50:00,100.04,100.07,100.0,100.01,6300.0,90.923,90.9503,90.8867,90.8958,6300.0
2015-05-28 11:00:00,100.02,100.04,99.92,100.0,5600.0,90.9048,90.923,90.814,90.8867,5600.0
2015-05-28 11:10:00,100.05,100.17,100.0,100.16,3500.0,90.9321,91.0412,90.8867,91.0321,3500.0
2015-05-28 11:20:00,100.17,100.17,100.03,100.09,6200.0,91.0412,91.0412,90.9139,90.9685,6200.0
2015-05-28 11:30:00,100.1,100.13,100.0,100.05,4400.0,90.9775,91.0048,90.8867,90.9321,4400.0
2015-05-28 11:40:00,100.03,100.07,99.87,99.87,3800.0,90.9139,90.9503,90.7685,90.7685,3800.0
2015-05-28 11:50:00,99.88,99.92,99.83,99.91,3400.0,90.7776,90.814,90.7322,90.8049,3400.0
2015-05-28 12:00:00,99.9,100.02,99.85,100.0,5200.0,90.7958,90.9048,90.7503,90.8867,5200.0
2015-05-28 12:10:00,100.02,100.12,100.01,100.1,4600.0,90.9048,90.9957,90.8958,90.9775,4600.0
2015-05-28 12:20:00,100.06,100.14,100.05,100.09,8500.0,90.9412,91.0139,90.9321,90.9685,8500.0
2015-05-28 12:30:00,100.1,100.1,99.93,99.96,4300.0,90.9775,90.9775,90.823,90.8503,4300.0
2015-05-28 12:40:00,99.99,100.06,99.99,100.06,2200.0,90.8776,90.9412,90.8776,90.9412,2200.0
2015-05-28 12:50:00,100.08,100.08,99.99,100.02,3000.0,90.9594,90.9594,90.8776,90.9048,3000.0
2015-05-28 13:00:00,100.02,100.08,99.98,100.01,6000.0,90.9048,90.9594,90.8685,90.8958,6000.0
2015-05-28 13:10:00,100.01,100.05,99.93,99.93,3100.0,90.8958,90.9321,90.823,90.823,3100.0
2015-05-28 13:20:00,99.95,99.97,99.91,99.97,1700.0,90.8412,90.8594,90.8049,90.8594,1700.0
2015-05-28 13:30:00,99.97,100.05,99.95,100.03,3300.0,90.8594,90.9321,90.8412,90.9139,3300.0
2015-05-28 13:40:00,100.04,100.1,100.04,100.09,3100.0,90.923,90.9775,90.923,90.9685,3100.0
2015-05-28 13:50:00,100.07,100.12,100.0,100.0,5300.0,90.9503,90.9957,90.8867,90.8867,5300.0
2015-05-28 14:00:00,100.04,100.07,100.01,100.04,4500.0,90.923,90.9503,90.8958,90.923,4500.0
2015-05-28 14:10:00,100.04,100.08,100.02,100.04,6700.0,90.923,90.9594,90.9048,90.923,6700.0
2015-05-28 14:20:00,100.04,100.25,100.04,100.23,7900.0,90.923,91.1139,90.923,91.0957,7900.0
2015-05-28 14:30:00,100.25,100.38,100.25,100.35,3000.0,91.1139,91.232,91.1139,91.2048,3000.0
2015-05-28 14:40:00,100.38,100.38,100.19,100.19,5100.0,91.232,91.232,91.0593,91.0593,5100.0
2015-05-28 14:50:00,100.19,100.2,100.1,100.17,9800.0,91.0593,91.0684,90.9775,91.0412,9800.0
2015-05-28 15:00:00,100.16,100.24,100.11,100.23,9900.0,91.0321,91.1048,90.9866,91.0957,9900.0
2015-05-28 15:10:00,100.22,100.26,100.17,100.23,7300.0,91.0866,91.123,91.0412,91.0957,7300.0
2015-05-28 15:20:00,100.21,100.23,100.1,100.13,7900.0,91.0775,91.0957,90.9775,91.0048,7900.0
2015-05-28 15:30:00,100.12,100.32,100.11,100.23,12200.0,90.9957,91.1775,90.9866,91.0957,12200.0
2015-05-28 15:40:00,100.25,100.4,100.21,100.31,28900.0,91.1139,91.2502,91.0775,91.1684,28900.0
2015-05-28 15:50:00,100.3,100.4,100.26,100.3,32800.0,91.1593,91.2502,91.123,91.1593,32800.0
2015-05-29 09:30:00,100.06,100.59,99.8,99.81,11200.0,90.9412,91.4229,90.7049,90.714,11200.0
2015-05-29 09:40:00,99.82,99.84,99.63,99.8,8300.0,90.7231,90.7412,90.5504,90.7049,8300.0
2015-05-29 09:50:00,99.74,99.93,99.74,99.86,9900.0,90.6504,90.823,90.6504,90.7594,9900.0
2015-05-29 10:00:00,99.86,99.98,99.77,99.92,11900.0,90.7594,90.8685,90.6776,90.814,11900.0
2015-05-29 10:10:00,99.87,99.89,99.74,99.8,3800.0,90.7685,90.7867,90.6504,90.7049,3800.0
2015-05-29 10:20:00,99.85,100.22,99.85,100.14,13000.0,90.7503,91.0866,90.7503,91.0139,13000.0
2015-05-29 10:30:00,100.13,100.16,100.08,100.12,15400.0,91.0048,91.0321,90.9594,90.9957,15400.0
2015-05-29 10:40:00,100.11,100.12,99.77,99.81,8700.0,90.9866,90.9957,90.6776,90.714,8700.0
2015-05-29 10:50:00,99.81,99.9,99.75,99.9,17600.0,90.714,90.7958,90.6594,90.7958,17600.0
2015-05-29 11:00:00,99.92,100.02,99.89,99.94,6900.0,90.814,90.9048,90.7867,90.8321,6900.0
2015-05-29 11:10:00,99.96,100.03,99.91,100.03,8500.0,90.8503,90.9139,90.8049,90.9139,8500.0
2015-05-29 11:20:00,100.01,100.07,99.96,99.99,10400.0,90.8958,90.9503,90.8503,90.8776,10400.0
2015-05-29 11:30:00,99.99,100.08,99.97,100.07,9000.0,90.8776,90.9594,90.8594,90.9503,9000.0
2015-05-29 11:40:00,100.08,100.44,100.07,100.44,19700.0,90.9594,91.2866,90.9503,91.2866,19700.0
2015-05-29 11:50:00,100.45,100.47,100.38,100.4,4600.0,91.2957,91.3138,91.232,91.2502,4600.0
2015-05-29 12:00:00,100.38,100.44,100.29,100.34,5600.0,91.232,91.2866,91.1502,91.1957,5600.0
2015-05-29 12:10:00,100.33,100.36,100.25,100.3,7200.0,91.1866,91.2139,91.1139,91.1593,7200.0
2015-05-29 12:20:00,100.32,100.46,100.28,100.45,6200.0,91.1775,91.3047,91.1411,91.2957,6200.0
2015-05-29 12:30:00,100.46,100.57,100.39,100.46,6300.0,91.3047,91.4047,91.2411,91.3047,6300.0
2015-05-29 12:40:00,100.48,100.48,100.35,100.35,5100.0,91.3229,91.3229,91.2048,91.2048,5100.0
2015-05-29 12:50:00,100.34,100.34,100.2,100.25,5700.0,91.1957,91.1957,91.0684,91.1139,5700.0
2015-05-29 13:00:00,100.22,100.24,100.2,100.23,5000.0,91.0866,91.1048,91.0684,91.0957,5000.0
2015-05-29 13:10:00,100.23,100.33,100.23,100.33,5900.0,91.0957,91.1866,91.0957,91.1866,5900.0
2015-05-29 13:20:00,100.34,100.42,100.34,100.35,5900.0,91.1957,91.2684,91.1957,91.2048,5900.0
2015-05-29 13:30:00,100.37,100.37,100.23,100.24,6400.0,91.2229,91.2229,91.0957,91.1048,6400.0
2015-05-29 13:40:00,100.24,100.44,100.24,100.38,7700.0,91.1048,91.2866,91.1048,91.232,7700.0
2015-05-29 13:50:00,100.38,100.45,100.36,100.39,9200.0,91.232,91.2957,91.2139,91.2411,9200.0
2015-05-29 14:00:00,100.41,100.46,100.36,100.46,11700.0,91.2593,91.3047,91.2139,91.3047,11700.0
2015-05-29 14:10:00,100.43,100.43,100.22,100.25,5500.0,91.2775,91.2775,91.0866,91.1139,5500.0
2015-05-29 14:20:00,100.21,100.22,100.08,100.16,30100.0,91.0775,91.0866,90.9594,91.0321,30100.0
2015-05-29 14:30:00,100.15,100.22,100.12,100.17,9100.0,91.023,91.0866,90.9957,91.0412,9100.0
2015-05-29 14:40:00,100.17,100.33,100.16,100.28,17000.0,91.0412,91.1866,91.0321,91.1411,17000.0
2015-05-29 14:50:00,100.26,100.32,100.24,100.29,5500.0,91.123,91.1775,91.1048,91.1502,5500.0
2015-05-29 15:00:00,100.28,100.47,100.28,100.46,11700.0,91.1411,91.3138,91.1411,91.3047,11700.0
2015-05-29 15:10:00,100.47,100.55,100.43,100.44,15300.0,91.3138,91.3865,91.2775,91.2866,15300.0
2015-05-29 15:20:00,100.42,100.51,100.37,100.51,8700.0,91.2684,91.3502,91.2229,91.3502,8700.0
2015-05-29 15:30:00,100.51,100.53,100.39,100.39,11700.0,91.3502,91.3684,91.2411,91.2411,11700.0
2015-05-29 15:40:00,100.38,100.55,100.37,100.46,27500.0,91.232,91.3865,91.2229,91.3047,27500.0
2015-05-29 15:50:00,100.46,100.49,100.32,100.33,52700.0,91.3047,91.332,91.1775,91.1866,52700.0
2015-06-01 09:30:00,100.35,100.43,99.78,99.98,16480.0,91.2048,91.2775,90.6867,90.8685,16480.0
2015-06-01 09:40:00,99.93,99.94,99.55,99.67,8060.0,90.823,90.8321,90.4777,90.5867,8060.0
2015-06-01 09:50:00,99.62,99.62,99.42,99.6,4341.0,90.5413,90.5413,90.3595,90.5231,4341.0
2015-06-01 10:00:00,99.65,99.89,99.62,99.7,6178.0,90.5686,90.7867,90.5413,90.614,6178.0
2015-06-01 10:10:00,99.76,99.76,99.52,99.57,7311.0,90.6685,90.6685,90.4504,90.4958,7311.0
2015-06-01 10:20:00,99.58,99.88,99.58,99.87,6555.0,90.5049,90.7776,90.5049,90.7685,6555.0
2015-06-01 10:30:00,99.84,99.85,99.7,99.83,5688.0,90.7412,90.7503,90.614,90.7322,5688.0
2015-06-01 10:40:00,99.79,99.82,99.74,99.8,4208.0,90.6958,90.7231,90.6504,90.7049,4208.0
2015-06-01 10:50:00,99.81,100.12,99.76,100.12,7834.0,90.714,90.9957,90.6685,90.9957,7834.0
2015-06-01 11:00:00,100.13,100.23,100.07,100.12,14417.0,91.0048,91.0957,90.9503,90.9957,14417.0
2015-06-01 11:10:00,100.13,100.13,99.95,99.95,10437.0,91.0048,91.0048,90.8412,90.8412,10437.0
2015-06-01 11:20:00,99.95,100.0,99.73,99.73,12160.0,90.8412,90.8867,90.6413,90.6413,12160.0
2015-06-01 11:30:00,99.77,99.79,99.71,99.76,5040.0,90.6776,90.6958,90.6231,90.6685,5040.0
2015-06-01 11:40:00,99.76,99.77,99.66,99.67,11400.0,90.6685,90.6776,90.5776,90.5867,11400.0
2015-06-01 11:50:00,99.69,99.74,99.67,99.71,4433.0,90.6049,90.6504,90.5867,90.6231,4433.0
2015-06-01 12:00:00,99.74,99.88,99.73,99.87,3700.0,90.6504,90.7776,90.6413,90.7685,3700.0
2015-06-01 12:10:00,99.88,100.02,99.88,100.0,12129.0,90.7776,90.9048,90.7776,90.8867,12129.0
2015-06-01 12:20:00,100.01,100.18,100.01,100.1,8912.0,90.8958,91.0503,90.8958,90.9775,8912.0
2015-06-01 12:30:00,100.09,100.23,100.07,100.23,9897.0,90.9685,91.0957,90.9503,91.0957,9897.0
2015-06-01 12:40:00,100.24,100.34,100.22,100.33,5083.0,91.1048,91.1957,91.0866,91.1866,5083.0
2015-06-01 12:50:00,100.34,100.48,100.3,100.44,3600.0,91.1957,91.3229,91.1593,91.2866,3600.0
2015-06-01 13:00:00,100.45,100.45,100.17,100.21,6814.0,91.2957,91.2957,91.0412,91.0775,6814.0
2015-06-01 13:10:00,100.2,100.26,100.17,100.17,5730.0,91.0684,91.123,91.0412,91.0412,5730.0
2015-06-01 13:20:00,100.2,100.24,100.18,100.22,2800.0,91.0684,91.1048,91.0503,91.0866,2800.0
2015-06-01 13:30:00,100.23,100.28,100.21,100.21,2854.0,91.0957,91.1411,91.0775,91.0775,2854.0
2015-06-01 13:40:00,100.24,100.29,100.2,100.23,5206.0,91.1048,91.1502,91.0684,91.0957,5206.0
2015-06-01 13:50:00,100.2,100.29,100.14,100.29,5888.0,91.0684,91.1502,91.0139,91.1502,5888.0
2015-06-01 14:00:00,100.31,100.31,100.23,100.26,2184.0,91.1684,91.1684,91.0957,91.123,2184.0
2015-06-01 14:10:00,100.24,100.25,100.12,100.15,12416.0,91.1048,91.1139,90.9957,91.023,12416.0
2015-06-01 14:20:00,100.13,100.19,100.12,100.17,6514.0,91.0048,91.0593,90.9957,91.0412,6514.0
2015-06-01 14:30:00,100.17,100.18,100.07,100.07,7100.0,91.0412,91.0503,90.9503,90.9503,7100.0
2015-06-01 14:40:00,100.05,100.13,100.05,100.09,3300.0,90.9321,91.0048,90.9321,90.9685,3300.0
2015-06-01 14:50:00,100.07,100.07,100.03,100.05,4786.0,90.9503,90.9503,90.9139,90.9321,4786.0
2015-06-01 15:00:00,100.04,100.08,100.01,100.05,8750.0,90.923,90.9594,90.8958,90.9321,8750.0
2015-06-01 15:10:00,100.04,100.14,100.03,100.13,5546.0,90.923,91.0139,90.9139,91.0048,5546.0
2015-06-01 15:20:00,100.12,100.15,100.1,100.12,9262.0,90.9957,91.023,90.9775,90.9957,9262.0
2015-06-01 15:30:00,100.15,100.15,99.97,99.98,16785.0,91.023,91.023,90.8594,90.8685,16785.0
2015-06-01 15:40:00,99.98,100.06,99.9,100.05,24917.0,90.8685,90.9412,90.7958,90.9321,24917.0
2015-06-01 15:50:00,100.03,100.05,99.95,100.02,36825.0,90.9139,90.9321,90.8412,90.9048,36825.0
2015-06-02 09:30:00,99.35,99.4,98.88,99.15,22230.0,90.2959,90.3413,89.8687,90.1141,22230.0
2015-06-02 09:40:00,99.1,99.29,98.93,98.93,13876.0,90.0687,90.2414,89.9142,89.9142,13876.0
2015-06-02 09:50:00,98.92,99.26,98.84,99.26,8547.0,89.9051,90.2141,89.8324,90.2141,8547.0
2015-06-02 10:00:00,99.27,99.27,99.1,99.13,11237.0,90.2232,90.2232,90.0687,90.0959,11237.0
2015-06-02 10:10:00,99.16,99.24,98.89,98.95,27800.0,90.1232,90.1959,89.8778,89.9324,27800.0
2015-06-02 10:20:00,98.97,99.15,98.95,99.01,9421.0,89.9505,90.1141,89.9324,89.9869,9421.0
2015-06-02 10:30:00,99.03,99.13,98.94,99.12,5651.0,90.0051,90.0959,89.9233,90.0869,5651.0
2015-06-02 10:40:00,99.1,99.1,99.02,99.04,4214.0,90.0687,90.0687,89.996,90.0142,4214.0
2015-06-02 10:50:00,99.04,99.04,98.91,98.91,4315.0,90.0142,90.0142,89.896,89.896,4315.0
2015-06-02 11:00:00,98.91,98.92,98.82,98.85,7100.0,89.896,89.9051,89.8142,89.8415,7100.0
2015-06-02 11:10:00,98.85,98.86,98.73,98.77,8927.0,89.8415,89.8506,89.7324,89.7688,8927.0
2015-06-02 11:20:00,98.74,98.84,98.73,98.84,4307.0,89.7415,89.8324,89.7324,89.8324,4307.0
2015-06-02 11:30:00,98.82,98.85,98.68,98.69,9163.0,89.8142,89.8415,89.687,89.696,9163.0
2015-06-02 11:40:00,98.71,98.75,98.66,98.66,4650.0,89.7142,89.7506,89.6688,89.6688,4650.0
2015-06-02 11:50:00,98.67,98.7,98.59,98.63,11400.0,89.6779,89.7051,89.6052,89.6415,11400.0
2015-06-02 12:00:00,98.64,98.96,98.64,98.93,4260.0,89.6506,89.9414,89.6506,89.9142,4260.0
2015-06-02 12:10:00,98.94,98.95,98.9,98.94,3400.0,89.9233,89.9324,89.8869,89.9233,3400.0
2015-06-02 12:20:00,98.94,98.99,98.94,98.94,3427.0,89.9233,89.9687,89.9233,89.9233,3427.0
2015-06-02 12:30:00,98.96,99.26,98.94,99.13,11874.0,89.9414,90.2141,89.9233,90.0959,11874.0
2015-06-02 12:40:00,99.12,99.13,98.92,98.95,11799.0,90.0869,90.0959,89.9051,89.9324,11799.0
2015-06-02 12:50:00,98.97,98.99,98.89,98.95,11608.0,89.9505,89.9687,89.8778,89.9324,11608.0
2015-06-02 13:00:00,98.96,98.98,98.92,98.94,4300.0,89.9414,89.9596,89.9051,89.9233,4300.0
2015-06-02 13:10:00,98.95,98.96,98.91,98.91,2600.0,89.9324,89.9414,89.896,89.896,2600.0
2015-06-02 13:20:00,98.93,98.96,98.88,98.88,4400.0,89.9142,89.9414,89.8687,89.8687,4400.0
2015-06-02 13:30:00,98.88,98.9,98.82,98.84,8233.0,89.8687,89.8869,89.8142,89.8324,8233.0
2015-06-02 13:40:00,98.84,98.85,98.78,98.83,8500.0,89.8324,89.8415,89.7778,89.8233,8500.0
2015-06-02 13:50:00,98.82,98.88,98.8,98.86,14470.0,89.8142,89.8687,89.796,89.8506,14470.0
2015-06-02 14:00:00,98.86,98.92,98.82,98.82,9055.0,89.8506,89.9051,89.8142,89.8142,9055.0
2015-06-02 14:10:00,98.83,98.83,98.67,98.7,13345.0,89.8233,89.8233,89.6779,89.7051,13345.0
2015-06-02 14:20:00,98.69,98.73,98.65,98.65,10398.0,89.696,89.7324,89.6597,89.6597,10398.0
2015-06-02 14:30:00,98.67,98.67,98.52,98.55,33041.0,89.6779,89.6779,89.5415,89.5688,33041.0
2015-06-02 14:40:00,98.54,98.54,98.38,98.4,16614.0,89.5597,89.5597,89.4143,89.4325,16614.0
2015-06-02 14:50:00,98.39,98.41,98.3,98.34,19877.0,89.4234,89.4416,89.3416,89.3779,19877.0
2015-06-02 15:00:00,98.34,98.46,98.09,98.35,48432.0,89.3779,89.487,89.1507,89.387,48432.0
2015-06-02 15:10:00,98.39,98.44,98.31,98.38,22356.0,89.4234,89.4688,89.3507,89.4143,22356.0
2015-06-02 15:20:00,98.39,98.4,98.27,98.29,24299.0,89.4234,89.4325,89.3143,89.3325,24299.0
2015-06-02 15:30:00,98.29,98.3,98.23,98.25,27547.0,89.3325,89.3416,89.278,89.2961,27547.0
2015-06-02 15:40:00,98.24,98.35,98.17,98.34,56287.0,89.2871,89.387,89.2234,89.3779,56287.0
2015-06-02 15:50:00,98.33,98.33,98.18,98.26,89500.0,89.3689,89.3689,89.2325,89.3052,89500.0
2015-06-03 09:30:00,98.37,98.73,98.25,98.57,23893.0,89.4052,89.7324,89.2961,89.587,23893.0
2015-06-03 09:40:00,98.57,98.8,98.38,98.44,19085.0,89.587,89.796,89.4143,89.4688,19085.0
2015-06-03 09:50:00,98.52,98.52,98.34,98.49,13775.0,89.5415,89.5415,89.3779,89.5143,13775.0
2015-06-03 10:00:00,98.5,98.5,98.27,98.32,11843.0,89.5234,89.5234,89.3143,89.3598,11843.0
2015-06-03 10:10:00,98.37,98.52,98.36,98.43,21424.0,89.4052,89.5415,89.3961,89.4597,21424.0
2015-06-03 10:20:00,98.44,98.52,98.42,98.45,20418.0,89.4688,89.5415,89.4507,89.4779,20418.0
2015-06-03 10:30:00,98.47,98.51,98.42,98.5,20944.0,89.4961,89.5325,89.4507,89.5234,20944.0
2015-06-03 10:40:00,98.5,98.53,98.44,98.5,25301.0,89.5234,89.5506,89.4688,89.5234,25301.0
2015-06-03 10:50:00,98.5,98.79,98.5,98.79,9026.0,89.5234,89.7869,89.5234,89.7869,9026.0
2015-06-03 11:00:00,98.78,98.97,98.77,98.96,7712.0,89.7778,89.9505,89.7688,89.9414,7712.0
2015-06-03 11:10:00,98.95,99.16,98.95,99.13,6310.0,89.9324,90.1232,89.9324,90.0959,6310.0
2015-06-03 11:20:00,99.13,99.14,99.04,99.04,7750.0,90.0959,90.105,90.0142,90.0142,7750.0
2015-06-03 11:30:00,99.06,99.14,99.06,99.09,5108.0,90.0323,90.105,90.0323,90.0596,5108.0
2015-06-03 11:40:00,99.06,99.06,98.96,98.97,6548.0,90.0323,90.0323,89.9414,89.9505,6548.0
2015-06-03 11:50:00,98.94,98.94,98.85,98.93,2500.0,89.9233,89.9233,89.8415,89.9142,2500.0
2015-06-03 12:00:00,98.89,98.98,98.88,98.96,3820.0,89.8778,89.9596,89.8687,89.9414,3820.0
2015-06-03 12:10:00,98.99,98.99,98.84,98.84,3738.0,89.9687,89.9687,89.8324,89.8324,3738.0
2015-06-03 12:20:00,98.84,98.88,98.8,98.86,5000.0,89.8324,89.8687,89.796,89.8506,5000.0
2015-06-03 12:30:00,98.86,98.89,98.79,98.87,4600.0,89.8506,89.8778,89.7869,89.8596,4600.0
2015-06-03 12:40:00,98.86,98.86,98.75,98.86,4200.0,89.8506,89.8506,89.7506,89.8506,4200.0
2015-06-03 12:50:00,98.84,98.96,98.83,98.96,9874.0,89.8324,89.9414,89.8233,89.9414,9874.0
2015-06-03 13:00:00,98.96,99.02,98.93,98.99,3300.0,89.9414,89.996,89.9142,89.9687,3300.0
2015-06-03 13:10:00,99.03,99.06,99.01,99.06,4800.0,90.0051,90.0323,89.9869,90.0323,4800.0
2015-06-03 13:20:00,99.04,99.08,98.99,99.01,4500.0,90.0142,90.0505,89.9687,89.9869,4500.0
2015-06-03 13:30:00,98.98,99.02,98.91,98.98,7866.0,89.9596,89.996,89.896,89.9596,7866.0
2015-06-03 13:40:00,98.96,98.96,98.9,98.92,9340.0,89.9414,89.9414,89.8869,89.9051,9340.0
2015-06-03 13:50:00,98.93,98.99,98.88,98.9,7553.0,89.9142,89.9687,89.8687,89.8869,7553.0
2015-06-03 14:00:00,98.9,98.97,98.89,98.95,8400.0,89.8869,89.9505,89.8778,89.9324,8400.0
2015-06-03 14:10:00,98.96,99.01,98.95,98.97,10865.0,89.9414,89.9869,89.9324,89.9505,10865.0
2015-06-03 14:20:00,98.98,99.05,98.98,99.0,7959.0,89.9596,90.0232,89.9596,89.9778,7959.0
2015-06-03 14:30:00,99.0,99.0,98.94,98.97,12787.0,89.9778,89.9778,89.9233,89.9505,12787.0
2015-06-03 14:40:00,98.96,99.01,98.95,98.95,12225.0,89.9414,89.9869,89.9324,89.9324,12225.0
2015-06-03 14:50:00,98.95,98.99,98.86,98.87,14358.0,89.9324,89.9687,89.8506,89.8596,14358.0
2015-06-03 15:00:00,98.9,98.94,98.87,98.93,10624.0,89.8869,89.9233,89.8596,89.9142,10624.0
2015-06-03 15:10:00,98.93,98.96,98.86,98.87,15483.0,89.9142,89.9414,89.8506,89.8596,15483.0
2015-06-03 15:20:00,98.86,98.89,98.8,98.87,16361.0,89.8506,89.8778,89.796,89.8596,16361.0
2015-06-03 15:30:00,98.86,98.87,98.82,98.84,29864.0,89.8506,89.8596,89.8142,89.8324,29864.0
2015-06-03 15:40:00,98.83,98.84,98.73,98.74,30742.0,89.8233,89.8324,89.7324,89.7415,30742.0
2015-06-03 15:50:00,98.73,98.77,98.68,98.77,54009.0,89.7324,89.7688,89.687,89.7688,54009.0
2015-06-04 09:30:00,98.38,98.55,97.98,98.02,16306.0,89.4143,89.5688,89.0508,89.0871,16306.0
2015-06-04 09:40:00,98.21,98.42,98.15,98.22,11402.0,89.2598,89.4507,89.2053,89.2689,11402.0
2015-06-04 09:50:00,98.22,98.7,98.22,98.44,10700.0,89.2689,89.7051,89.2689,89.4688,10700.0
2015-06-04 10:00:00,98.38,98.7,98.38,98.69,6586.0,89.4143,89.7051,89.4143,89.696,6586.0
2015-06-04 10:10:00,98.67,98.75,98.56,98.62,6454.0,89.6779,89.7506,89.5779,89.6324,6454.0
2015-06-04 10:20:00,98.71,98.71,98.53,98.56,6581.0,89.7142,89.7142,89.5506,89.5779,6581.0
2015-06-04 10:30:00,98.55,98.55,98.26,98.31,6700.0,89.5688,89.5688,89.3052,89.3507,6700.0
2015-06-04 10:40:00,98.33,98.4,98.28,98.4,4851.0,89.3689,89.4325,89.3234,89.4325,4851.0
2015-06-04 10:50:00,98.41,98.44,98.23,98.23,6105.0,89.4416,89.4688,89.278,89.278,6105.0
2015-06-04 11:00:00,98.23,98.23,97.98,97.99,4761.0,89.278,89.278,89.0508,89.0598,4761.0
2015-06-04 11:10:00,97.97,98.19,97.97,98.08,7810.0,89.0417,89.2416,89.0417,89.1416,7810.0
2015-06-04 11:20:00,98.06,98.16,98.04,98.05,5000.0,89.1235,89.2143,89.1053,89.1144,5000.0
2015-06-04 11:30:00,98.04,98.04,97.88,97.95,13375.0,89.1053,89.1053,88.9599,89.0235,13375.0
2015-06-04 11:40:00,97.95,97.99,97.76,97.76,4849.0,89.0235,89.0598,88.8508,88.8508,4849.0
2015-06-04 11:50:00,97.78,97.91,97.78,97.83,4300.0,88.869,88.9871,88.869,88.9144,4300.0
2015-06-04 12:00:00,97.8,97.92,97.8,97.92,2700.0,88.8872,88.9962,88.8872,88.9962,2700.0
2015-06-04 12:10:00,97.9,97.96,97.85,97.87,3200.0,88.978,89.0326,88.9326,88.9508,3200.0
2015-06-04 12:20:00,97.86,97.87,97.79,97.82,3030.0,88.9417,88.9508,88.8781,88.9053,3030.0
2015-06-04 12:30:00,97.82,97.91,97.81,97.89,3388.0,88.9053,88.9871,88.8962,88.969,3388.0
2015-06-04 12:40:00,97.9,97.93,97.87,97.93,1300.0,88.978,89.0053,88.9508,89.0053,1300.0
2015-06-04 12:50:00,97.9,97.93,97.84,97.88,3590.0,88.978,89.0053,88.9235,88.9599,3590.0
2015-06-04 13:00:00,97.84,97.86,97.65,97.65,6025.0,88.9235,88.9417,88.7508,88.7508,6025.0
2015-06-04 13:10:00,97.67,97.71,97.56,97.56,5200.0,88.769,88.8054,88.669,88.669,5200.0
2015-06-04 13:20:00,97.55,97.6,97.55,97.57,2500.0,88.6599,88.7054,88.6599,88.6781,2500.0
2015-06-04 13:30:00,97.56,97.6,97.53,97.6,4872.0,88.669,88.7054,88.6418,88.7054,4872.0
2015-06-04 13:40:00,97.59,97.6,97.53,97.55,2630.0,88.6963,88.7054,88.6418,88.6599,2630.0
2015-06-04 13:50:00,97.54,97.61,97.54,97.54,3695.0,88.6509,88.7145,88.6509,88.6509,3695.0
2015-06-04 14:00:00,97.52,97.52,97.44,97.44,5761.0,88.6327,88.6327,88.56,88.56,5761.0
2015-06-04 14:10:00,97.44,97.6,97.44,97.54,4500.0,88.56,88.7054,88.56,88.6509,4500.0
2015-06-04 14:20:00,97.57,97.65,97.56,97.64,8353.0,88.6781,88.7508,88.669,88.7417,8353.0
2015-06-04 14:30:00,97.63,97.65,97.58,97.65,5377.0,88.7326,88.7508,88.6872,88.7508,5377.0
2015-06-04 14:40:00,97.62,97.67,97.59,97.62,4189.0,88.7236,88.769,88.6963,88.7236,4189.0
2015-06-04 14:50:00,97.62,97.69,97.58,97.69,3192.0,88.7236,88.7872,88.6872,88.7872,3192.0
2015-06-04 15:00:00,97.68,97.79,97.68,97.72,8329.0,88.7781,88.8781,88.7781,88.8144,8329.0
2015-06-04 15:10:00,97.69,97.7,97.56,97.56,6204.0,88.7872,88.7963,88.669,88.669,6204.0
2015-06-04 15:20:00,97.55,97.61,97.55,97.6,4523.0,88.6599,88.7145,88.6599,88.7054,4523.0
2015-06-04 15:30:00,97.59,97.59,97.5,97.5,9504.0,88.6963,88.6963,88.6145,88.6145,9504.0
2015-06-04 15:40:00,97.52,97.59,97.51,97.56,10475.0,88.6327,88.6963,88.6236,88.669,10475.0
2015-06-04 15:50:00,97.55,97.59,97.49,97.59,25560.0,88.6599,88.6963,88.6054,88.6963,25560.0
2015-06-05 09:30:00,97.48,97.96,96.85,97.06,18968.0,88.5963,89.0326,88.0237,88.2146,18968.0
2015-06-05 09:40:00,97.06,97.26,97.06,97.15,5600.0,88.2146,88.3964,88.2146,88.2964,5600.0
2015-06-05 09:50:00,97.25,97.45,97.23,97.45,2700.0,88.3873,88.5691,88.3691,88.5691,2700.0
2015-06-05 10:00:00,97.42,97.61,97.38,97.38,3680.0,88.5418,88.7145,88.5054,88.5054,3680.0
2015-06-05 10:10:00,97.34,97.48,97.28,97.43,3496.0,88.4691,88.5963,88.4145,88.5509,3496.0
2015-06-05 10:20:00,97.45,97.66,97.41,97.65,23766.0,88.5691,88.7599,88.5327,88.7508,23766.0
2015-06-05 10:30:00,97.66,97.86,97.65,97.86,2800.0,88.7599,88.9417,88.7508,88.9417,2800.0
2015-06-05 10:40:00,97.85,97.87,97.53,97.57,4900.0,88.9326,88.9508,88.6418,88.6781,4900.0
2015-06-05 10:50:00,97.59,97.6,97.46,97.58,2400.0,88.6963,88.7054,88.5781,88.6872,2400.0
2015-06-05 11:00:00,97.58,97.63,97.53,97.6,6335.0,88.6872,88.7326,88.6418,88.7054,6335.0
2015-06-05 11:10:00,97.6,97.73,97.6,97.73,3600.0,88.7054,88.8235,88.7054,88.8235,3600.0
2015-06-05 11:20:00,97.77,97.82,97.68,97.82,2838.0,88.8599,88.9053,88.7781,88.9053,2838.0
2015-06-05 11:30:00,97.78,97.79,97.65,97.66,1800.0,88.869,88.8781,88.7508,88.7599,1800.0
2015-06-05 11:40:00,97.68,97.75,97.65,97.75,1985.0,88.7781,88.8417,88.7508,88.8417,1985.0
2015-06-05 11:50:00,97.72,97.87,97.72,97.78,4470.0,88.8144,88.9508,88.8144,88.869,4470.0
2015-06-05 12:00:00,97.73,97.75,97.69,97.73,1400.0,88.8235,88.8417,88.7872,88.8235,1400.0
2015-06-05 12:10:00,97.75,97.77,97.73,97.73,1000.0,88.8417,88.8599,88.8235,88.8235,1000.0
2015-06-05 12:20:00,97.7,97.71,97.46,97.46,3300.0,88.7963,88.8054,88.5781,88.5781,3300.0
2015-06-05 12:30:00,97.47,97.48,97.44,97.45,1100.0,88.5872,88.5963,88.56,88.5691,1100.0
2015-06-05 12:40:00,97.46,97.61,97.44,97.55,1500.0,88.5781,88.7145,88.56,88.6599,1500.0
2015-06-05 12:50:00,97.58,97.67,97.58,97.67,1700.0,88.6872,88.769,88.6872,88.769,1700.0
2015-06-05 13:00:00,97.65,97.81,97.65,97.81,2608.0,88.7508,88.8962,88.7508,88.8962,2608.0
2015-06-05 13:10:00,97.79,97.81,97.74,97.78,2698.0,88.8781,88.8962,88.8326,88.869,2698.0
2015-06-05 13:20:00,97.8,97.83,97.76,97.82,2537.0,88.8872,88.9144,88.8508,88.9053,2537.0
2015-06-05 13:30:00,97.8,97.88,97.79,97.84,2800.0,88.8872,88.9599,88.8781,88.9235,2800.0
2015-06-05 13:40:00,97.83,97.85,97.78,97.78,4602.0,88.9144,88.9326,88.869,88.869,4602.0
2015-06-05 13:50:00,97.8,97.8,97.68,97.68,2161.0,88.8872,88.8872,88.7781,88.7781,2161.0
2015-06-05 14:00:00,97.69,97.77,97.69,97.75,4867.0,88.7872,88.8599,88.7872,88.8417,4867.0
2015-06-05 14:10:00,97.75,97.77,97.73,97.77,8047.0,88.8417,88.8599,88.8235,88.8599,8047.0
2015-06-05 14:20:00,97.74,97.74,97.46,97.5,8300.0,88.8326,88.8326,88.5781,88.6145,8300.0
2015-06-05 14:30:00,97.5,97.66,97.5,97.66,5556.0,88.6145,88.7599,88.6145,88.7599,5556.0
2015-06-05 14:40:00,97.64,97.64,97.39,97.45,9205.0,88.7417,88.7417,88.5145,88.5691,9205.0
2015-06-05 14:50:00,97.49,97.74,97.49,97.7,6163.0,88.6054,88.8326,88.6054,88.7963,6163.0
2015-06-05 15:00:00,97.72,97.85,97.72,97.8,8100.0,88.8144,88.9326,88.8144,88.8872,8100.0
2015-06-05 15:10:00,97.8,97.82,97.71,97.71,4124.0,88.8872,88.9053,88.8054,88.8054,4124.0
2015-06-05 15:20:00,97.72,97.72,97.64,97.67,5020.0,88.8144,88.8144,88.7417,88.769,5020.0
2015-06-05 15:30:00,97.7,97.77,97.64,97.66,11333.0,88.7963,88.8599,88.7417,88.7599,11333.0
2015-06-05 15:40:00,97.66,97.8,97.66,97.8,18516.0,88.7599,88.8872,88.7599,88.8872,18516.0
2015-06-05 15:50:00,97.8,97.92,97.76,97.78,39594.0,88.8872,88.9962,88.8508,88.869,39594.0
2015-06-08 09:30:00,97.92,97.95,97.37,97.67,6478.0,88.9962,89.0235,88.4963,88.769,6478.0
2015-06-08 09:40:00,97.81,97.86,97.3,97.36,24147.0,88.8962,88.9417,88.4327,88.4873,24147.0
2015-06-08 09:50:00,97.33,97.33,97.15,97.19,9165.0,88.46,88.46,88.2964,88.3327,9165.0
2015-06-08 10:00:00,97.14,97.39,97.14,97.32,4869.0,88.2873,88.5145,88.2873,88.4509,4869.0
2015-06-08 10:10:00,97.35,97.61,97.35,97.58,5124.0,88.4782,88.7145,88.4782,88.6872,5124.0
2015-06-08 10:20:00,97.59,97.76,97.55,97.73,5900.0,88.6963,88.8508,88.6599,88.8235,5900.0
2015-06-08 10:30:00,97.75,97.83,97.73,97.78,7509.0,88.8417,88.9144,88.8235,88.869,7509.0
2015-06-08 10:40:00,97.8,97.88,97.78,97.88,13300.0,88.8872,88.9599,88.869,88.9599,13300.0
2015-06-08 10:50:00,97.87,97.9,97.77,97.78,10188.0,88.9508,88.978,88.8599,88.869,10188.0
2015-06-08 11:00:00,97.76,97.81,97.68,97.71,5659.0,88.8508,88.8962,88.7781,88.8054,5659.0
2015-06-08 11:10:00,97.7,97.71,97.61,97.66,6056.0,88.7963,88.8054,88.7145,88.7599,6056.0
2015-06-08 11:20:00,97.66,97.67,97.55,97.55,3403.0,88.7599,88.769,88.6599,88.6599,3403.0
2015-06-08 11:30:00,97.52,97.52,97.44,97.44,2200.0,88.6327,88.6327,88.56,88.56,2200.0
2015-06-08 11:40:00,97.43,97.55,97.4,97.55,2700.0,88.5509,88.6599,88.5236,88.6599,2700.0
2015-06-08 11:50:00,97.51,97.59,97.47,97.59,2701.0,88.6236,88.6963,88.5872,88.6963,2701.0
2015-06-08 12:00:00,97.59,97.63,97.58,97.63,4390.0,88.6963,88.7326,88.6872,88.7326,4390.0
2015-06-08 12:10:00,97.64,97.65,97.59,97.59,3800.0,88.7417,88.7508,88.6963,88.6963,3800.0
2015-06-08 12:20:00,97.54,97.56,97.52,97.56,3156.0,88.6509,88.669,88.6327,88.669,3156.0
2015-06-08 12:30:00,97.55,97.59,97.54,97.57,3340.0,88.6599,88.6963,88.6509,88.6781,3340.0
2015-06-08 12:40:00,97.58,97.59,97.52,97.54,1630.0,88.6872,88.6963,88.6327,88.6509,1630.0
2015-06-08 12:50:00,97.56,97.58,97.53,97.55,3700.0,88.669,88.6872,88.6418,88.6599,3700.0
2015-06-08 13:00:00,97.57,97.59,97.5,97.54,5468.0,88.6781,88.6963,88.6145,88.6509,5468.0
2015-06-08 13:10:00,97.53,97.53,97.43,97.53,4159.0,88.6418,88.6418,88.5509,88.6418,4159.0
2015-06-08 13:20:00,97.51,97.57,97.48,97.5,8710.0,88.6236,88.6781,88.5963,88.6145,8710.0
2015-06-08 13:30:00,97.48,97.48,97.42,97.46,6513.0,88.5963,88.5963,88.5418,88.5781,6513.0
2015-06-08 13:40:00,97.47,97.57,97.47,97.55,5500.0,88.5872,88.6781,88.5872,88.6599,5500.0
2015-06-08 13:50:00,97.55,97.61,97.49,97.56,11405.0,88.6599,88.7145,88.6054,88.669,11405.0
2015-06-08 14:00:00,97.56,97.57,97.48,97.52,8858.0,88.669,88.6781,88.5963,88.6327,8858.0
2015-06-08 14:10:00,97.51,97.57,97.47,97.57,7933.0,88.6236,88.6781,88.5872,88.6781,7933.0
2015-06-08 14:20:00,97.54,97.61,97.54,97.57,13893.0,88.6509,88.7145,88.6509,88.6781,13893.0
2015-06-08 14:30:00,97.58,97.67,97.54,97.55,28908.0,88.6872,88.769,88.6509,88.6599,28908.0
2015-06-08 14:40:00,97.56,97.61,97.53,97.54,14168.0,88.669,88.7145,88.6418,88.6509,14168.0
2015-06-08 14:50:00,97.57,97.63,97.53,97.55,15080.0,88.6781,88.7326,88.6418,88.6599,15080.0
2015-06-08 15:00:00,97.56,97.64,97.54,97.62,9900.0,88.669,88.7417,88.6509,88.7236,9900.0
2015-06-08 15:10:00,97.61,97.63,97.54,97.58,10258.0,88.7145,88.7326,88.6509,88.6872,10258.0
2015-06-08 15:20:00,97.57,97.64,97.5,97.55,19400.0,88.6781,88.7417,88.6145,88.6599,19400.0
2015-06-08 15:30:00,97.55,97.56,97.45,97.47,18173.0,88.6599,88.669,88.5691,88.5872,18173.0
2015-06-08 15:40:00,97.44,97.51,97.37,97.39,37062.0,88.56,88.6236,88.4963,88.5145,37062.0
2015-06-08 15:50:00,97.4,97.46,97.28,97.29,39630.0,88.5236,88.5781,88.4145,88.4236,39630.0
2015-06-09 09:30:00,97.2,97.3,97.01,97.09,4849.0,88.3418,88.4327,88.1692,88.2419,4849.0
2015-06-09 09:40:00,97.13,97.24,97.05,97.11,4820.0,88.2782,88.3782,88.2055,88.26,4820.0
2015-06-09 09:50:00,97.06,97.17,97.05,97.1,8666.0,88.2146,88.3146,88.2055,88.2509,8666.0
2015-06-09 10:00:00,97.14,97.14,96.93,97.04,6604.0,88.2873,88.2873,88.0964,88.1964,6604.0
2015-06-09 10:10:00,97.07,97.14,97.07,97.09,2000.0,88.2237,88.2873,88.2237,88.2419,2000.0
2015-06-09 10:20:00,97.0,97.09,96.95,96.97,3058.0,88.1601,88.2419,88.1146,88.1328,3058.0
2015-06-09 10:30:00,96.94,97.19,96.88,97.18,9100.0,88.1055,88.3327,88.051,88.3237,9100.0
2015-06-09 10:40:00,97.18,97.34,97.15,97.32,5642.0,88.3237,88.4691,88.2964,88.4509,5642.0
2015-06-09 10:50:00,97.36,97.49,97.34,97.46,5332.0,88.4873,88.6054,88.4691,88.5781,5332.0
2015-06-09 11:00:00,97.51,97.77,97.48,97.67,20064.0,88.6236,88.8599,88.5963,88.769,20064.0
2015-06-09 11:10:00,97.68,97.8,97.67,97.79,7900.0,88.7781,88.8872,88.769,88.8781,7900.0
2015-06-09 11:20:00,97.79,97.9,97.74,97.89,23541.0,88.8781,88.978,88.8326,88.969,23541.0
2015-06-09 11:30:00,97.9,97.99,97.89,97.91,16840.0,88.978,89.0598,88.969,88.9871,16840.0
2015-06-09 11:40:00,97.9,97.91,97.79,97.86,23334.0,88.978,88.9871,88.8781,88.9417,23334.0
2015-06-09 11:50:00,97.85,97.92,97.8,97.82,3968.0,88.9326,88.9962,88.8872,88.9053,3968.0
2015-06-09 12:00:00,97.85,97.86,97.74,97.81,4500.0,88.9326,88.9417,88.8326,88.8962,4500.0
2015-06-09 12:10:00,97.81,97.84,97.8,97.82,4841.0,88.8962,88.9235,88.8872,88.9053,4841.0
2015-06-09 12:20:00,97.84,97.93,97.84,97.89,3600.0,88.9235,89.0053,88.9235,88.969,3600.0
2015-06-09 12:30:00,97.9,97.91,97.81,97.85,4901.0,88.978,88.9871,88.8962,88.9326,4901.0
2015-06-09 12:40:00,97.84,97.9,97.82,97.87,5216.0,88.9235,88.978,88.9053,88.9508,5216.0
2015-06-09 12:50:00,97.86,97.93,97.86,97.93,2700.0,88.9417,89.0053,88.9417,89.0053,2700.0
2015-06-09 13:00:00,97.94,98.12,97.94,98.12,11835.0,89.0144,89.178,89.0144,89.178,11835.0
2015-06-09 13:10:00,98.08,98.12,98.07,98.08,6465.0,89.1416,89.178,89.1325,89.1416,6465.0
2015-06-09 13:20:00,98.09,98.12,98.06,98.11,3330.0,89.1507,89.178,89.1235,89.1689,3330.0
2015-06-09 13:30:00,98.13,98.2,98.08,98.09,5700.0,89.1871,89.2507,89.1416,89.1507,5700.0
2015-06-09 13:40:00,98.09,98.09,98.02,98.06,7376.0,89.1507,89.1507,89.0871,89.1235,7376.0
2015-06-09 13:50:00,98.06,98.06,97.94,97.96,5000.0,89.1235,89.1235,89.0144,89.0326,5000.0
2015-06-09 14:00:00,97.96,98.09,97.95,98.08,8300.0,89.0326,89.1507,89.0235,89.1416,8300.0
2015-06-09 14:10:00,98.1,98.11,98.04,98.09,7700.0,89.1598,89.1689,89.1053,89.1507,7700.0
2015-06-09 14:20:00,98.1,98.16,98.09,98.13,5364.0,89.1598,89.2143,89.1507,89.1871,5364.0
2015-06-09 14:30:00,98.1,98.22,98.1,98.2,5803.0,89.1598,89.2689,89.1598,89.2507,5803.0
2015-06-09 14:40:00,98.16,98.19,98.15,98.16,3847.0,89.2143,89.2416,89.2053,89.2143,3847.0
2015-06-09 14:50:00,98.17,98.26,98.16,98.25,15988.0,89.2234,89.3052,89.2143,89.2961,15988.0
2015-06-09 15:00:00,98.25,98.26,98.06,98.06,21980.0,89.2961,89.3052,89.1235,89.1235,21980.0
2015-06-09 15:10:00,98.06,98.09,98.03,98.09,15469.0,89.1235,89.1507,89.0962,89.1507,15469.0
2015-06-09 15:20:00,98.08,98.15,98.01,98.15,35727.0,89.1416,89.2053,89.078,89.2053,35727.0
2015-06-09 15:30:00,98.15,98.16,98.1,98.13,24566.0,89.2053,89.2143,89.1598,89.1871,24566.0
2015-06-09 15:40:00,98.14,98.2,98.13,98.2,39072.0,89.1962,89.2507,89.1871,89.2507,39072.0
2015-06-09 15:50:00,98.2,98.21,98.11,98.13,53335.0,89.2507,89.2598,89.1689,89.1871,53335.0
2015-06-10 09:30:00,98.3,98.81,98.3,98.46,6303.0,89.3416,89.8051,89.3416,89.487,6303.0
2015-06-10 09:40:00,98.28,98.5,98.23,98.43,18237.0,89.3234,89.5234,89.278,89.4597,18237.0
2015-06-10 09:50:00,98.45,98.53,98.39,98.4,6553.0,89.4779,89.5506,89.4234,89.4325,6553.0
2015-06-10 10:00:00,98.39,98.53,98.38,98.49,6915.0,89.4234,89.5506,89.4143,89.5143,6915.0
2015-06-10 10:10:00,98.45,98.51,98.38,98.48,8945.0,89.4779,89.5325,89.4143,89.5052,8945.0
2015-06-10 10:20:00,98.48,98.54,98.47,98.48,8981.0,89.5052,89.5597,89.4961,89.5052,8981.0
2015-06-10 10:30:00,98.46,98.52,98.41,98.46,6096.0,89.487,89.5415,89.4416,89.487,6096.0
2015-06-10 10:40:00,98.47,98.61,98.47,98.58,9436.0,89.4961,89.6233,89.4961,89.5961,9436.0
2015-06-10 10:50:00,98.56,98.68,98.51,98.64,23998.0,89.5779,89.687,89.5325,89.6506,23998.0
2015-06-10 11:00:00,98.64,98.65,98.56,98.62,13451.0,89.6506,89.6597,89.5779,89.6324,13451.0
2015-06-10 11:10:00,98.59,98.98,98.56,98.88,33205.0,89.6052,89.9596,89.5779,89.8687,33205.0
2015-06-10 11:20:00,98.88,98.88,98.77,98.86,16522.0,89.8687,89.8687,89.7688,89.8506,16522.0
2015-06-10 11:30:00,98.86,98.96,98.83,98.92,23426.0,89.8506,89.9414,89.8233,89.9051,23426.0
2015-06-10 11:40:00,98.92,98.92,98.82,98.82,13060.0,89.9051,89.9051,89.8142,89.8142,13060.0
2015-06-10 11:50:00,98.83,98.84,98.72,98.72,10089.0,89.8233,89.8324,89.7233,89.7233,10089.0
2015-06-10 12:00:00,98.7,98.72,98.63,98.63,11202.0,89.7051,89.7233,89.6415,89.6415,11202.0
2015-06-10 12:10:00,98.65,98.71,98.62,98.7,4200.0,89.6597,89.7142,89.6324,89.7051,4200.0
2015-06-10 12:20:00,98.72,98.74,98.71,98.71,1600.0,89.7233,89.7415,89.7142,89.7142,1600.0
2015-06-10 12:30:00,98.69,98.72,98.64,98.64,1900.0,89.696,89.7233,89.6506,89.6506,1900.0
2015-06-10 12:40:00,98.67,98.68,98.64,98.65,2400.0,89.6779,89.687,89.6506,89.6597,2400.0
2015-06-10 12:50:00,98.66,98.74,98.66,98.71,6100.0,89.6688,89.7415,89.6688,89.7142,6100.0
2015-06-10 13:00:00,98.72,98.78,98.71,98.78,3009.0,89.7233,89.7778,89.7142,89.7778,3009.0
2015-06-10 13:10:00,98.79,98.83,98.79,98.8,3500.0,89.7869,89.8233,89.7869,89.796,3500.0
2015-06-10 13:20:00,98.8,98.87,98.75,98.87,3401.0,89.796,89.8596,89.7506,89.8596,3401.0
2015-06-10 13:30:00,98.87,98.91,98.86,98.91,2400.0,89.8596,89.896,89.8506,89.896,2400.0
2015-06-10 13:40:00,98.91,98.91,98.86,98.87,2900.0,89.896,89.896,89.8506,89.8596,2900.0
2015-06-10 13:50:00,98.87,98.89,98.84,98.89,2359.0,89.8596,89.8778,89.8324,89.8778,2359.0
2015-06-10 14:00:00,98.9,99.01,98.87,98.99,4758.0,89.8869,89.9869,89.8596,89.9687,4758.0
2015-06-10 14:10:00,99.0,99.01,98.95,99.01,2671.0,89.9778,89.9869,89.9324,89.9869,2671.0
2015-06-10 14:20:00,99.03,99.07,99.03,99.06,3200.0,90.0051,90.0414,90.0051,90.0323,3200.0
2015-06-10 14:30:00,99.04,99.04,99.0,99.0,1500.0,90.0142,90.0142,89.9778,89.9778,1500.0
2015-06-10 14:40:00,98.99,99.02,98.95,98.95,2850.0,89.9687,89.996,89.9324,89.9324,2850.0
2015-06-10 14:50:00,98.94,98.96,98.91,98.95,4355.0,89.9233,89.9414,89.896,89.9324,4355.0
2015-06-10 15:00:00,98.96,98.96,98.93,98.94,2592.0,89.9414,89.9414,89.9142,89.9233,2592.0
2015-06-10 15:10:00,98.91,98.92,98.88,98.9,4541.0,89.896,89.9051,89.8687,89.8869,4541.0
2015-06-10 15:20:00,98.93,98.94,98.86,98.87,7633.0,89.9142,89.9233,89.8506,89.8596,7633.0
2015-06-10 15:30:00,98.87,98.87,98.83,98.83,7535.0,89.8596,89.8596,89.8233,89.8233,7535.0
2015-06-10 15:40:00,98.82,98.95,98.8,98.92,11641.0,89.8142,89.9324,89.796,89.9051,11641.0
2015-06-10 15:50:00,98.93,98.94,98.79,98.79,27810.0,89.9142,89.9233,89.7869,89.7869,27810.0
2015-06-11 09:30:00,99.13,99.48,99.04,99.04,6414.0,90.0959,90.4141,90.0142,90.0142,6414.0
2015-06-11 09:40:00,99.04,99.29,98.92,99.29,2832.0,90.0142,90.2414,89.9051,90.2414,2832.0
2015-06-11 09:50:00,99.35,99.35,99.16,99.21,2684.0,90.2959,90.2959,90.1232,90.1687,2684.0
2015-06-11 10:00:00,99.26,99.26,99.14,99.21,5764.0,90.2141,90.2141,90.105,90.1687,5764.0
2015-06-11 10:10:00,99.19,99.37,99.18,99.34,7378.0,90.1505,90.3141,90.1414,90.2868,7378.0
2015-06-11 10:20:00,99.33,99.36,99.28,99.29,3300.0,90.2777,90.305,90.2323,90.2414,3300.0
2015-06-11 10:30:00,99.29,99.29,99.04,99.05,3700.0,90.2414,90.2414,90.0142,90.0232,3700.0
2015-06-11 10:40:00,99.12,99.24,99.12,99.2,2700.0,90.0869,90.1959,90.0869,90.1596,2700.0
2015-06-11 10:50:00,99.18,99.2,99.11,99.14,5400.0,90.1414,90.1596,90.0778,90.105,5400.0
2015-06-11 11:00:00,99.14,99.18,99.06,99.16,2900.0,90.105,90.1414,90.0323,90.1232,2900.0
2015-06-11 11:10:00,99.13,99.19,99.09,99.17,3200.0,90.0959,90.1505,90.0596,90.1323,3200.0
2015-06-11 11:20:00,99.14,99.19,99.12,99.17,3400.0,90.105,90.1505,90.0869,90.1323,3400.0
2015-06-11 11:30:00,99.18,99.23,99.14,99.14,8610.0,90.1414,90.1868,90.105,90.105,8610.0
2015-06-11 11:40:00,99.13,99.2,99.11,99.18,2500.0,90.0959,90.1596,90.0778,90.1414,2500.0
2015-06-11 11:50:00,99.17,99.19,99.14,99.14,4482.0,90.1323,90.1505,90.105,90.105,4482.0
2015-06-11 12:00:00,99.14,99.23,99.14,99.18,4047.0,90.105,90.1868,90.105,90.1414,4047.0
2015-06-11 12:10:00,99.16,99.17,99.12,99.16,3400.0,90.1232,90.1323,90.0869,90.1232,3400.0
2015-06-11 12:20:00,99.19,99.19,99.14,99.17,3562.0,90.1505,90.1505,90.105,90.1323,3562.0
2015-06-11 12:30:00,99.18,99.3,99.16,99.27,2600.0,90.1414,90.2505,90.1232,90.2232,2600.0
2015-06-11 12:40:00,99.28,99.34,99.27,99.28,10001.0,90.2323,90.2868,90.2232,90.2323,10001.0
2015-06-11 12:50:00,99.28,99.29,99.21,99.28,9100.0,90.2323,90.2414,90.1687,90.2323,9100.0
2015-06-11 13:00:00,99.3,99.33,99.28,99.32,1100.0,90.2505,90.2777,90.2323,90.2686,1100.0
2015-06-11 13:10:00,99.31,99.35,99.29,99.35,1600.0,90.2595,90.2959,90.2414,90.2959,1600.0
2015-06-11 13:20:00,99.35,99.39,99.35,99.39,1472.0,90.2959,90.3323,90.2959,90.3323,1472.0
2015-06-11 13:30:00,99.43,99.46,99.41,99.42,1672.0,90.3686,90.3959,90.3504,90.3595,1672.0
2015-06-11 13:40:00,99.42,99.49,99.42,99.48,2587.0,90.3595,90.4231,90.3595,90.4141,2587.0
2015-06-11 13:50:00,99.47,99.49,99.44,99.49,2000.0,90.405,90.4231,90.3777,90.4231,2000.0
2015-06-11 14:00:00,99.49,99.49,99.42,99.43,1200.0,90.4231,90.4231,90.3595,90.3686,1200.0
2015-06-11 14:10:00,99.42,99.49,99.42,99.47,2800.0,90.3595,90.4231,90.3595,90.405,2800.0
2015-06-11 14:20:00,99.43,99.55,99.43,99.55,7874.0,90.3686,90.4777,90.3686,90.4777,7874.0
2015-06-11 14:30:00,99.53,99.53,99.49,99.5,2823.0,90.4595,90.4595,90.4231,90.4322,2823.0
2015-06-11 14:40:00,99.51,99.58,99.48,99.55,10034.0,90.4413,90.5049,90.4141,90.4777,10034.0
2015-06-11 14:50:00,99.55,99.55,99.45,99.47,3379.0,90.4777,90.4777,90.3868,90.405,3379.0
2015-06-11 15:00:00,99.47,99.51,99.45,99.48,3134.0,90.405,90.4413,90.3868,90.4141,3134.0
2015-06-11 15:10:00,99.47,99.54,99.47,99.48,2880.0,90.405,90.4686,90.405,90.4141,2880.0
2015-06-11 15:20:00,99.47,99.5,99.42,99.5,7322.0,90.405,90.4322,90.3595,90.4322,7322.0
2015-06-11 15:30:00,99.5,99.56,99.44,99.48,16838.0,90.4322,90.4868,90.3777,90.4141,16838.0
2015-06-11 15:40:00,99.48,99.48,99.3,99.3,10571.0,90.4141,90.4141,90.2505,90.2505,10571.0
2015-06-11 15:50:00,99.3,99.4,99.27,99.4,27363.0,90.2505,90.3413,90.2232,90.3413,27363.0
2015-06-12 09:30:00,99.0,99.0,98.89,98.89,2044.0,89.9778,89.9778,89.8778,89.8778,2044.0
2015-06-12 09:40:00,98.89,98.89,98.53,98.85,4410.0,89.8778,89.8778,89.5506,89.8415,4410.0
2015-06-12 09:50:00,98.85,98.85,98.72,98.84,2179.0,89.8415,89.8415,89.7233,89.8324,2179.0
2015-06-12 10:00:00,98.99,99.06,98.86,99.03,2072.0,89.9687,90.0323,89.8506,90.0051,2072.0
2015-06-12 10:10:00,99.0,99.0,98.82,98.85,3800.0,89.9778,89.9778,89.8142,89.8415,3800.0
2015-06-12 10:20:00,98.84,98.94,98.76,98.86,1700.0,89.8324,89.9233,89.7597,89.8506,1700.0
2015-06-12 10:30:00,98.91,98.91,98.63,98.69,2201.0,89.896,89.896,89.6415,89.696,2201.0
2015-06-12 10:40:00,98.66,98.66,98.56,98.6,2100.0,89.6688,89.6688,89.5779,89.6142,2100.0
2015-06-12 10:50:00,98.62,98.66,98.52,98.55,1300.0,89.6324,89.6688,89.5415,89.5688,1300.0
2015-06-12 11:00:00,98.52,98.67,98.49,98.64,2200.0,89.5415,89.6779,89.5143,89.6506,2200.0
2015-06-12 11:10:00,98.64,98.82,98.59,98.74,3623.0,89.6506,89.8142,89.6052,89.7415,3623.0
2015-06-12 11:20:00,98.74,98.98,98.74,98.95,3692.0,89.7415,89.9596,89.7415,89.9324,3692.0
2015-06-12 11:30:00,98.91,98.91,98.85,98.89,1200.0,89.896,89.896,89.8415,89.8778,1200.0
2015-06-12 11:40:00,98.91,98.92,98.77,98.77,1800.0,89.896,89.9051,89.7688,89.7688,1800.0
2015-06-12 11:50:00,98.81,98.83,98.72,98.72,15815.0,89.8051,89.8233,89.7233,89.7233,15815.0
2015-06-12 12:00:00,98.73,98.75,98.67,98.75,9685.0,89.7324,89.7506,89.6779,89.7506,9685.0
2015-06-12 12:10:00,98.75,98.75,98.63,98.67,9296.0,89.7506,89.7506,89.6415,89.6779,9296.0
2015-06-12 12:20:00,98.65,98.73,98.64,98.72,4850.0,89.6597,89.7324,89.6506,89.7233,4850.0
2015-06-12 12:30:00,98.69,98.69,98.62,98.64,2300.0,89.696,89.696,89.6324,89.6506,2300.0
2015-06-12 12:40:00,98.63,98.67,98.61,98.61,2052.0,89.6415,89.6779,89.6233,89.6233,2052.0
2015-06-12 12:50:00,98.61,98.63,98.58,98.6,3413.0,89.6233,89.6415,89.5961,89.6142,3413.0
2015-06-12 13:00:00,98.61,98.64,98.59,98.6,1998.0,89.6233,89.6506,89.6052,89.6142,1998.0
2015-06-12 13:10:00,98.62,98.65,98.6,98.64,2416.0,89.6324,89.6597,89.6142,89.6506,2416.0
2015-06-12 13:20:00,98.63,98.66,98.59,98.65,8800.0,89.6415,89.6688,89.6052,89.6597,8800.0
2015-06-12 13:30:00,98.69,98.83,98.69,98.81,2348.0,89.696,89.8233,89.696,89.8051,2348.0
2015-06-12 13:40:00,98.8,98.8,98.72,98.76,3521.0,89.796,89.796,89.7233,89.7597,3521.0
2015-06-12 13:50:00,98.77,98.83,98.75,98.81,1245.0,89.7688,89.8233,89.7506,89.8051,1245.0
2015-06-12 14:00:00,98.83,98.85,98.76,98.76,2564.0,89.8233,89.8415,89.7597,89.7597,2564.0
2015-06-12 14:10:00,98.78,98.79,98.73,98.78,2500.0,89.7778,89.7869,89.7324,89.7778,2500.0
2015-06-12 14:20:00,98.8,98.83,98.79,98.8,3912.0,89.796,89.8233,89.7869,89.796,3912.0
2015-06-12 14:30:00,98.79,98.79,98.58,98.58,4000.0,89.7869,89.7869,89.5961,89.5961,4000.0
2015-06-12 14:40:00,98.57,98.57,98.5,98.53,7014.0,89.587,89.587,89.5234,89.5506,7014.0
2015-06-12 14:50:00,98.54,98.54,98.39,98.45,10589.0,89.5597,89.5597,89.4234,89.4779,10589.0
2015-06-12 15:00:00,98.43,98.58,98.43,98.51,12318.0,89.4597,89.5961,89.4597,89.5325,12318.0
2015-06-12 15:10:00,98.52,98.58,98.48,98.48,7816.0,89.5415,89.5961,89.5052,89.5052,7816.0
2015-06-12 15:20:00,98.5,98.59,98.5,98.57,5659.0,89.5234,89.6052,89.5234,89.587,5659.0
2015-06-12 15:30:00,98.58,98.61,98.5,98.51,10054.0,89.5961,89.6233,89.5234,89.5325,10054.0
2015-06-12 15:40:00,98.51,98.57,98.5,98.55,16244.0,89.5325,89.587,89.5234,89.5688,16244.0
2015-06-12 15:50:00,98.56,98.62,98.55,98.57,30985.0,89.5779,89.6324,89.5688,89.587,30985.0
2015-06-15 09:30:00,98.13,98.71,97.58,97.6,7002.0,89.1871,89.7142,88.6872,88.7054,7002.0
2015-06-15 09:40:00,97.55,97.89,97.41,97.51,11656.0,88.6599,88.969,88.5327,88.6236,11656.0
2015-06-15 09:50:00,97.4,97.43,97.18,97.2,12318.0,88.5236,88.5509,88.3237,88.3418,12318.0
2015-06-15 10:00:00,97.2,97.45,97.16,97.42,8440.0,88.3418,88.5691,88.3055,88.5418,8440.0
2015-06-15 10:10:00,97.39,97.42,97.28,97.32,10363.0,88.5145,88.5418,88.4145,88.4509,10363.0
2015-06-15 10:20:00,97.32,97.42,97.32,97.4,13624.0,88.4509,88.5418,88.4509,88.5236,13624.0
2015-06-15 10:30:00,97.4,97.43,97.34,97.38,12060.0,88.5236,88.5509,88.4691,88.5054,12060.0
2015-06-15 10:40:00,97.37,97.4,97.25,97.33,3870.0,88.4963,88.5236,88.3873,88.46,3870.0
2015-06-15 10:50:00,97.32,97.4,97.27,97.36,4007.0,88.4509,88.5236,88.4055,88.4873,4007.0
2015-06-15 11:00:00,97.42,97.49,97.37,97.4,29890.0,88.5418,88.6054,88.4963,88.5236,29890.0
2015-06-15 11:10:00,97.41,97.62,97.39,97.59,29495.0,88.5327,88.7236,88.5145,88.6963,29495.0
2015-06-15 11:20:00,97.61,97.69,97.42,97.42,11160.0,88.7145,88.7872,88.5418,88.5418,11160.0
2015-06-15 11:30:00,97.43,97.49,97.39,97.48,6035.0,88.5509,88.6054,88.5145,88.5963,6035.0
2015-06-15 11:40:00,97.5,97.61,97.5,97.6,7800.0,88.6145,88.7145,88.6145,88.7054,7800.0
2015-06-15 11:50:00,97.6,97.62,97.41,97.49,8900.0,88.7054,88.7236,88.5327,88.6054,8900.0
2015-06-15 12:00:00,97.51,97.58,97.46,97.58,3300.0,88.6236,88.6872,88.5781,88.6872,3300.0
2015-06-15 12:10:00,97.58,97.61,97.53,97.54,3600.0,88.6872,88.7145,88.6418,88.6509,3600.0
2015-06-15 12:20:00,97.58,97.6,97.51,97.57,3630.0,88.6872,88.7054,88.6236,88.6781,3630.0
2015-06-15 12:30:00,97.58,97.63,97.49,97.56,3900.0,88.6872,88.7326,88.6054,88.669,3900.0
2015-06-15 12:40:00,97.57,97.6,97.55,97.59,5298.0,88.6781,88.7054,88.6599,88.6963,5298.0
2015-06-15 12:50:00,97.6,97.6,97.52,97.53,5200.0,88.7054,88.7054,88.6327,88.6418,5200.0
2015-06-15 13:00:00,97.53,97.53,97.46,97.47,6100.0,88.6418,88.6418,88.5781,88.5872,6100.0
2015-06-15 13:10:00,97.46,97.51,97.43,97.47,4287.0,88.5781,88.6236,88.5509,88.5872,4287.0
2015-06-15 13:20:00,97.47,97.48,97.36,97.4,5632.0,88.5872,88.5963,88.4873,88.5236,5632.0
2015-06-15 13:30:00,97.4,97.41,97.34,97.37,3673.0,88.5236,88.5327,88.4691,88.4963,3673.0
2015-06-15 13:40:00,97.35,97.35,97.26,97.27,6397.0,88.4782,88.4782,88.3964,88.4055,6397.0
2015-06-15 13:50:00,97.28,97.51,97.19,97.4,16566.0,88.4145,88.6236,88.3327,88.5236,16566.0
2015-06-15 14:00:00,97.4,97.4,97.33,97.33,7308.0,88.5236,88.5236,88.46,88.46,7308.0
2015-06-15 14:10:00,97.33,97.47,97.33,97.39,9345.0,88.46,88.5872,88.46,88.5145,9345.0
2015-06-15 14:20:00,97.39,97.44,97.36,97.4,4501.0,88.5145,88.56,88.4873,88.5236,4501.0
2015-06-15 14:30:00,97.41,97.43,97.36,97.43,7762.0,88.5327,88.5509,88.4873,88.5509,7762.0
2015-06-15 14:40:00,97.42,97.5,97.41,97.49,14309.0,88.5418,88.6145,88.5327,88.6054,14309.0
2015-06-15 14:50:00,97.48,97.48,97.33,97.37,14334.0,88.5963,88.5963,88.46,88.4963,14334.0
2015-06-15 15:00:00,97.39,97.47,97.38,97.44,7988.0,88.5145,88.5872,88.5054,88.56,7988.0
2015-06-15 15:10:00,97.44,97.5,97.42,97.48,8700.0,88.56,88.6145,88.5418,88.5963,8700.0
2015-06-15 15:20:00,97.46,97.5,97.46,97.49,12750.0,88.5781,88.6145,88.5781,88.6054,12750.0
2015-06-15 15:30:00,97.5,97.5,97.48,97.5,8191.0,88.6145,88.6145,88.5963,88.6145,8191.0
2015-06-15 15:40:00,97.49,97.59,97.49,97.51,24384.0,88.6054,88.6963,88.6054,88.6236,24384.0
2015-06-15 15:50:00,97.5,97.55,97.46,97.53,43837.0,88.6145,88.6599,88.5781,88.6418,43837.0
2015-06-16 09:30:00,97.34,97.65,97.03,97.65,3532.0,88.4691,88.7508,88.1873,88.7508,3532.0
2015-06-16 09:40:00,97.6,97.72,97.49,97.62,10942.0,88.7054,88.8144,88.6054,88.7236,10942.0
2015-06-16 09:50:00,97.57,97.77,97.55,97.72,3200.0,88.6781,88.8599,88.6599,88.8144,3200.0
2015-06-16 10:00:00,97.67,97.79,97.58,97.58,6624.0,88.769,88.8781,88.6872,88.6872,6624.0
2015-06-16 10:10:00,97.58,97.58,97.33,97.4,4298.0,88.6872,88.6872,88.46,88.5236,4298.0
2015-06-16 10:20:00,97.38,97.45,97.33,97.41,7432.0,88.5054,88.5691,88.46,88.5327,7432.0
2015-06-16 10:30:00,97.43,97.54,97.41,97.51,20760.0,88.5509,88.6509,88.5327,88.6236,20760.0
2015-06-16 10:40:00,97.51,97.61,97.5,97.6,6520.0,88.6236,88.7145,88.6145,88.7054,6520.0
2015-06-16 10:50:00,97.59,97.59,97.47,97.49,4056.0,88.6963,88.6963,88.5872,88.6054,4056.0
2015-06-16 11:00:00,97.51,97.57,97.49,97.54,3154.0,88.6236,88.6781,88.6054,88.6509,3154.0
2015-06-16 11:10:00,97.56,97.62,97.53,97.57,19991.0,88.669,88.7236,88.6418,88.6781,19991.0
2015-06-16 11:20:00,97.58,97.6,97.53,97.54,4900.0,88.6872,88.7054,88.6418,88.6509,4900.0
2015-06-16 11:30:00,97.54,97.6,97.54,97.55,4100.0,88.6509,88.7054,88.6509,88.6599,4100.0
2015-06-16 11:40:00,97.57,97.6,97.54,97.55,5128.0,88.6781,88.7054,88.6509,88.6599,5128.0
2015-06-16 11:50:00,97.54,97.56,97.47,97.51,3100.0,88.6509,88.669,88.5872,88.6236,3100.0
2015-06-16 12:00:00,97.52,97.56,97.51,97.56,27622.0,88.6327,88.669,88.6236,88.669,27622.0
2015-06-16 12:10:00,97.54,97.57,97.49,97.54,5893.0,88.6509,88.6781,88.6054,88.6509,5893.0
2015-06-16 12:20:00,97.55,97.6,97.51,97.51,11714.0,88.6599,88.7054,88.6236,88.6236,11714.0
2015-06-16 12:30:00,97.53,97.59,97.53,97.55,18700.0,88.6418,88.6963,88.6418,88.6599,18700.0
2015-06-16 12:40:00,97.57,97.6,97.55,97.6,12896.0,88.6781,88.7054,88.6599,88.7054,12896.0
2015-06-16 12:50:00,97.58,97.6,97.54,97.54,3500.0,88.6872,88.7054,88.6509,88.6509,3500.0
2015-06-16 13:00:00,97.55,97.59,97.53,97.54,2900.0,88.6599,88.6963,88.6418,88.6509,2900.0
2015-06-16 13:10:00,97.53,97.53,97.48,97.5,3400.0,88.6418,88.6418,88.5963,88.6145,3400.0
2015-06-16 13:20:00,97.49,97.59,97.49,97.59,3789.0,88.6054,88.6963,88.6054,88.6963,3789.0
2015-06-16 13:30:00,97.6,97.6,97.56,97.56,6100.0,88.7054,88.7054,88.669,88.669,6100.0
2015-06-16 13:40:00,97.58,97.59,97.55,97.59,3400.0,88.6872,88.6963,88.6599,88.6963,3400.0
2015-06-16 13:50:00,97.59,97.6,97.57,97.59,2712.0,88.6963,88.7054,88.6781,88.6963,2712.0
2015-06-16 14:00:00,97.6,97.6,97.58,97.58,12652.0,88.7054,88.7054,88.6872,88.6872,12652.0
2015-06-16 14:10:00,97.59,97.68,97.58,97.68,8166.0,88.6963,88.7781,88.6872,88.7781,8166.0
2015-06-16 14:20:00,97.68,97.69,97.65,97.65,4166.0,88.7781,88.7872,88.7508,88.7508,4166.0
2015-06-16 14:30:00,97.67,97.67,97.56,97.58,6798.0,88.769,88.769,88.669,88.6872,6798.0
2015-06-16 14:40:00,97.55,97.55,97.45,97.45,11300.0,88.6599,88.6599,88.5691,88.5691,11300.0
2015-06-16 14:50:00,97.46,97.5,97.45,97.47,7350.0,88.5781,88.6145,88.5691,88.5872,7350.0
2015-06-16 15:00:00,97.47,97.54,97.46,97.51,10455.0,88.5872,88.6509,88.5781,88.6236,10455.0
2015-06-16 15:10:00,97.51,97.6,97.51,97.57,9392.0,88.6236,88.7054,88.6236,88.6781,9392.0
2015-06-16 15:20:00,97.59,97.6,97.56,97.58,8122.0,88.6963,88.7054,88.669,88.6872,8122.0
2015-06-16 15:30:00,97.59,97.6,97.56,97.56,8749.0,88.6963,88.7054,88.669,88.669,8749.0
2015-06-16 15:40:00,97.56,97.6,97.53,97.58,18154.0,88.669,88.7054,88.6418,88.6872,18154.0
2015-06-16 15:50:00,97.58,97.59,97.45,97.48,57573.0,88.6872,88.6963,88.5691,88.5963,57573.0
2015-06-17 09:30:00,97.78,97.8,97.21,97.71,10232.0,88.869,88.8872,88.3509,88.8054,10232.0
2015-06-17 09:40:00,97.74,97.87,97.71,97.76,16937.0,88.8326,88.9508,88.8054,88.8508,16937.0
2015-06-17 09:50:00,97.79,97.84,97.62,97.69,10086.0,88.8781,88.9235,88.7236,88.7872,10086.0
2015-06-17 10:00:00,97.69,97.82,97.68,97.72,12166.0,88.7872,88.9053,88.7781,88.8144,12166.0
2015-06-17 10:10:00,97.72,97.78,97.64,97.67,8762.0,88.8144,88.869,88.7417,88.769,8762.0
2015-06-17 10:20:00,97.7,97.7,97.61,97.61,6000.0,88.7963,88.7963,88.7145,88.7145,6000.0
2015-06-17 10:30:00,97.61,97.72,97.61,97.7,7876.0,88.7145,88.8144,88.7145,88.7963,7876.0
2015-06-17 10:40:00,97.72,97.82,97.72,97.77,43614.0,88.8144,88.9053,88.8144,88.8599,43614.0
2015-06-17 10:50:00,97.76,97.81,97.69,97.7,13482.0,88.8508,88.8962,88.7872,88.7963,13482.0
2015-06-17 11:00:00,97.73,97.75,97.66,97.66,8300.0,88.8235,88.8417,88.7599,88.7599,8300.0
2015-06-17 11:10:00,97.67,97.77,97.66,97.67,5302.0,88.769,88.8599,88.7599,88.769,5302.0
2015-06-17 11:20:00,97.67,97.73,97.59,97.59,3500.0,88.769,88.8235,88.6963,88.6963,3500.0
2015-06-17 11:30:00,97.57,97.66,97.57,97.64,2100.0,88.6781,88.7599,88.6781,88.7417,2100.0
2015-06-17 11:40:00,97.61,97.65,97.59,97.65,3300.0,88.7145,88.7508,88.6963,88.7508,3300.0
2015-06-17 11:50:00,97.68,97.7,97.6,97.63,6795.0,88.7781,88.7963,88.7054,88.7326,6795.0
2015-06-17 12:00:00,97.65,97.65,97.51,97.55,3702.0,88.7508,88.7508,88.6236,88.6599,3702.0
2015-06-17 12:10:00,97.55,97.56,97.49,97.49,16000.0,88.6599,88.669,88.6054,88.6054,16000.0
2015-06-17 12:20:00,97.53,97.56,97.51,97.52,2700.0,88.6418,88.669,88.6236,88.6327,2700.0
2015-06-17 12:30:00,97.52,97.55,97.48,97.48,5830.0,88.6327,88.6599,88.5963,88.5963,5830.0
2015-06-17 12:40:00,97.48,97.49,97.36,97.42,6072.0,88.5963,88.6054,88.4873,88.5418,6072.0
2015-06-17 12:50:00,97.43,97.45,97.32,97.37,3925.0,88.5509,88.5691,88.4509,88.4963,3925.0
2015-06-17 13:00:00,97.38,97.41,97.32,97.39,4572.0,88.5054,88.5327,88.4509,88.5145,4572.0
2015-06-17 13:10:00,97.41,97.48,97.38,97.47,5296.0,88.5327,88.5963,88.5054,88.5872,5296.0
2015-06-17 13:20:00,97.5,97.56,97.47,97.52,7394.0,88.6145,88.669,88.5872,88.6327,7394.0
2015-06-17 13:30:00,97.51,97.6,97.5,97.6,3250.0,88.6236,88.7054,88.6145,88.7054,3250.0
2015-06-17 13:40:00,97.6,97.61,97.55,97.59,3600.0,88.7054,88.7145,88.6599,88.6963,3600.0
2015-06-17 13:50:00,97.61,97.7,97.6,97.61,7272.0,88.7145,88.7963,88.7054,88.7145,7272.0
2015-06-17 14:00:00,97.61,97.99,97.36,97.83,95374.0,88.7145,89.0598,88.4873,88.9144,95374.0
2015-06-17 14:10:00,97.8,97.82,97.56,97.56,27919.0,88.8872,88.9053,88.669,88.669,27919.0
2015-06-17 14:20:00,97.57,97.59,97.42,97.48,6150.0,88.6781,88.6963,88.5418,88.5963,6150.0
2015-06-17 14:30:00,97.46,97.69,97.45,97.69,5577.0,88.5781,88.7872,88.5691,88.7872,5577.0
2015-06-17 14:40:00,97.71,97.9,97.69,97.84,11778.0,88.8054,88.978,88.7872,88.9235,11778.0
2015-06-17 14:50:00,97.85,97.87,97.74,97.74,20845.0,88.9326,88.9508,88.8326,88.8326,20845.0
2015-06-17 15:00:00,97.77,97.79,97.66,97.66,12700.0,88.8599,88.8781,88.7599,88.7599,12700.0
2015-06-17 15:10:00,97.67,97.73,97.64,97.71,30835.0,88.769,88.8235,88.7417,88.8054,30835.0
2015-06-17 15:20:00,97.7,97.74,97.65,97.73,31439.0,88.7963,88.8326,88.7508,88.8235,31439.0
2015-06-17 15:30:00,97.74,97.76,97.69,97.72,16162.0,88.8326,88.8508,88.7872,88.8144,16162.0
2015-06-17 15:40:00,97.71,97.71,97.66,97.69,18904.0,88.8054,88.8054,88.7599,88.7872,18904.0
2015-06-17 15:50:00,97.7,97.74,97.59,97.61,44052.0,88.7963,88.8326,88.6963,88.7145,44052.0
2015-06-18 09:30:00,98.09,98.4,97.68,98.28,11727.0,89.1507,89.4325,88.7781,89.3234,11727.0
2015-06-18 09:40:00,98.35,98.35,98.1,98.27,19939.0,89.387,89.387,89.1598,89.3143,19939.0
2015-06-18 09:50:00,98.2,98.38,98.05,98.32,12620.0,89.2507,89.4143,89.1144,89.3598,12620.0
2015-06-18 10:00:00,98.41,98.57,98.25,98.55,20139.0,89.4416,89.587,89.2961,89.5688,20139.0
2015-06-18 10:10:00,98.56,98.76,98.55,98.66,19237.0,89.5779,89.7597,89.5688,89.6688,19237.0
2015-06-18 10:20:00,98.68,98.84,98.66,98.74,9009.0,89.687,89.8324,89.6688,89.7415,9009.0
2015-06-18 10:30:00,98.77,98.8,98.63,98.7,12587.0,89.7688,89.796,89.6415,89.7051,12587.0
2015-06-18 10:40:00,98.71,98.71,98.54,98.58,30221.0,89.7142,89.7142,89.5597,89.5961,30221.0
2015-06-18 10:50:00,98.58,98.63,98.55,98.59,11570.0,89.5961,89.6415,89.5688,89.6052,11570.0
2015-06-18 11:00:00,98.58,98.97,98.57,98.92,20529.0,89.5961,89.9505,89.587,89.9051,20529.0
2015-06-18 11:10:00,98.88,98.99,98.85,98.88,11200.0,89.8687,89.9687,89.8415,89.8687,11200.0
2015-06-18 11:20:00,98.83,98.91,98.79,98.89,7477.0,89.8233,89.896,89.7869,89.8778,7477.0
2015-06-18 11:30:00,98.88,98.91,98.79,98.84,6785.0,89.8687,89.896,89.7869,89.8324,6785.0
2015-06-18 11:40:00,98.86,98.94,98.8,98.9,13185.0,89.8506,89.9233,89.796,89.8869,13185.0
2015-06-18 11:50:00,98.89,98.93,98.83,98.9,9483.0,89.8778,89.9142,89.8233,89.8869,9483.0
2015-06-18 12:00:00,98.9,98.95,98.89,98.93,8689.0,89.8869,89.9324,89.8778,89.9142,8689.0
2015-06-18 12:10:00,98.94,99.05,98.93,99.05,4000.0,89.9233,90.0232,89.9142,90.0232,4000.0
2015-06-18 12:20:00,99.03,99.16,99.02,99.16,3443.0,90.0051,90.1232,89.996,90.1232,3443.0
2015-06-18 12:30:00,99.17,99.29,99.15,99.21,4978.0,90.1323,90.2414,90.1141,90.1687,4978.0
2015-06-18 12:40:00,99.2,99.21,99.13,99.13,7765.0,90.1596,90.1687,90.0959,90.0959,7765.0
2015-06-18 12:50:00,99.14,99.14,99.0,99.02,6182.0,90.105,90.105,89.9778,89.996,6182.0
2015-06-18 13:00:00,99.01,99.09,98.86,98.9,9910.0,89.9869,90.0596,89.8506,89.8869,9910.0
2015-06-18 13:10:00,98.86,98.88,98.79,98.8,7479.0,89.8506,89.8687,89.7869,89.796,7479.0
2015-06-18 13:20:00,98.79,98.83,98.66,98.7,21016.0,89.7869,89.8233,89.6688,89.7051,21016.0
2015-06-18 13:30:00,98.7,98.78,98.7,98.77,4500.0,89.7051,89.7778,89.7051,89.7688,4500.0
2015-06-18 13:40:00,98.76,98.85,98.76,98.78,14040.0,89.7597,89.8415,89.7597,89.7778,14040.0
2015-06-18 13:50:00,98.81,98.85,98.73,98.84,5551.0,89.8051,89.8415,89.7324,89.8324,5551.0
2015-06-18 14:00:00,98.81,98.94,98.8,98.91,5997.0,89.8051,89.9233,89.796,89.896,5997.0
2015-06-18 14:10:00,98.89,98.95,98.89,98.95,5714.0,89.8778,89.9324,89.8778,89.9324,5714.0
2015-06-18 14:20:00,98.94,99.04,98.92,99.01,11292.0,89.9233,90.0142,89.9051,89.9869,11292.0
2015-06-18 14:30:00,99.01,99.14,99.0,99.14,22175.0,89.9869,90.105,89.9778,90.105,22175.0
2015-06-18 14:40:00,99.15,99.18,99.14,99.17,7700.0,90.1141,90.1414,90.105,90.1323,7700.0
2015-06-18 14:50:00,99.14,99.16,99.06,99.08,11961.0,90.105,90.1232,90.0323,90.0505,11961.0
2015-06-18 15:00:00,99.1,99.1,99.0,99.02,11974.0,90.0687,90.0687,89.9778,89.996,11974.0
2015-06-18 15:10:00,99.01,99.06,99.0,99.05,25342.0,89.9869,90.0323,89.9778,90.0232,25342.0
2015-06-18 15:20:00,99.06,99.13,99.02,99.13,11434.0,90.0323,90.0959,89.996,90.0959,11434.0
2015-06-18 15:30:00,99.14,99.23,99.13,99.15,16979.0,90.105,90.1868,90.0959,90.1141,16979.0
2015-06-18 15:40:00,99.16,99.36,99.15,99.34,44949.0,90.1232,90.305,90.1141,90.2868,44949.0
2015-06-18 15:50:00,99.34,99.37,99.26,99.26,68278.0,90.2868,90.3141,90.2141,90.2141,68278.0
2015-06-19 09:30:00,99.15,99.66,98.81,99.31,102807.0,90.1141,90.5776,89.8051,90.2595,102807.0
2015-06-19 09:40:00,99.29,99.29,99.04,99.04,2104.0,90.2414,90.2414,90.0142,90.0142,2104.0
2015-06-19 09:50:00,99.14,99.34,99.07,99.24,7000.0,90.105,90.2868,90.0414,90.1959,7000.0
2015-06-19 10:00:00,99.23,99.34,99.21,99.34,4405.0,90.1868,90.2868,90.1687,90.2868,4405.0
2015-06-19 10:10:00,99.31,99.45,99.3,99.45,4005.0,90.2595,90.3868,90.2505,90.3868,4005.0
2015-06-19 10:20:00,99.47,99.62,99.47,99.62,6854.0,90.405,90.5413,90.405,90.5413,6854.0
2015-06-19 10:30:00,99.63,99.68,99.57,99.58,3400.0,90.5504,90.5958,90.4958,90.5049,3400.0
2015-06-19 10:40:00,99.59,99.74,99.58,99.74,4419.0,90.514,90.6504,90.5049,90.6504,4419.0
2015-06-19 10:50:00,99.72,99.74,99.67,99.71,1856.0,90.6322,90.6504,90.5867,90.6231,1856.0
2015-06-19 11:00:00,99.73,99.73,99.64,99.67,5370.0,90.6413,90.6413,90.5595,90.5867,5370.0
2015-06-19 11:10:00,99.64,99.77,99.64,99.76,7074.0,90.5595,90.6776,90.5595,90.6685,7074.0
2015-06-19 11:20:00,99.75,99.78,99.69,99.74,5500.0,90.6594,90.6867,90.6049,90.6504,5500.0
2015-06-19 11:30:00,99.74,99.8,99.71,99.79,3190.0,90.6504,90.7049,90.6231,90.6958,3190.0
2015-06-19 11:40:00,99.79,99.8,99.72,99.79,4796.0,90.6958,90.7049,90.6322,90.6958,4796.0
2015-06-19 11:50:00,99.78,99.79,99.73,99.73,3061.0,90.6867,90.6958,90.6413,90.6413,3061.0
2015-06-19 12:00:00,99.75,99.78,99.71,99.73,5702.0,90.6594,90.6867,90.6231,90.6413,5702.0
2015-06-19 12:10:00,99.74,99.85,99.74,99.84,12851.0,90.6504,90.7503,90.6504,90.7412,12851.0
2015-06-19 12:20:00,99.84,99.86,99.78,99.84,7088.0,90.7412,90.7594,90.6867,90.7412,7088.0
2015-06-19 12:30:00,99.83,99.91,99.83,99.9,4850.0,90.7322,90.8049,90.7322,90.7958,4850.0
2015-06-19 12:40:00,99.9,99.98,99.89,99.95,5900.0,90.7958,90.8685,90.7867,90.8412,5900.0
2015-06-19 12:50:00,99.97,99.97,99.91,99.94,3400.0,90.8594,90.8594,90.8049,90.8321,3400.0
2015-06-19 13:00:00,99.96,99.96,99.84,99.85,5163.0,90.8503,90.8503,90.7412,90.7503,5163.0
2015-06-19 13:10:00,99.83,99.98,99.83,99.98,5061.0,90.7322,90.8685,90.7322,90.8685,5061.0
2015-06-19 13:20:00,99.96,99.99,99.91,99.98,2400.0,90.8503,90.8776,90.8049,90.8685,2400.0
2015-06-19 13:30:00,99.97,100.07,99.97,100.07,6580.0,90.8594,90.9503,90.8594,90.9503,6580.0
2015-06-19 13:40:00,100.05,100.09,100.02,100.08,5932.0,90.9321,90.9685,90.9048,90.9594,5932.0
2015-06-19 13:50:00,100.1,100.1,100.04,100.1,4201.0,90.9775,90.9775,90.923,90.9775,4201.0
2015-06-19 14:00:00,100.1,100.12,100.06,100.11,13013.0,90.9775,90.9957,90.9412,90.9866,13013.0
2015-06-19 14:10:00,100.09,100.17,100.07,100.17,14552.0,90.9685,91.0412,90.9503,91.0412,14552.0
2015-06-19 14:20:00,100.16,100.17,100.01,100.04,10277.0,91.0321,91.0412,90.8958,90.923,10277.0
2015-06-19 14:30:00,100.03,100.1,100.01,100.1,6700.0,90.9139,90.9775,90.8958,90.9775,6700.0
2015-06-19 14:40:00,100.08,100.09,100.01,100.06,4700.0,90.9594,90.9685,90.8958,90.9412,4700.0
2015-06-19 14:50:00,100.05,100.05,99.97,100.02,4593.0,90.9321,90.9321,90.8594,90.9048,4593.0
2015-06-19 15:00:00,100.0,100.01,99.93,99.95,6600.0,90.8867,90.8958,90.823,90.8412,6600.0
2015-06-19 15:10:00,99.96,99.98,99.83,99.84,7600.0,90.8503,90.8685,90.7322,90.7412,7600.0
2015-06-19 15:20:00,99.83,99.84,99.76,99.78,8435.0,90.7322,90.7412,90.6685,90.6867,8435.0
2015-06-19 15:30:00,99.75,99.85,99.73,99.78,11764.0,90.6594,90.7503,90.6413,90.6867,11764.0
2015-06-19 15:40:00,99.78,99.93,99.76,99.88,15884.0,90.6867,90.823,90.6685,90.7776,15884.0
2015-06-19 15:50:00,99.91,99.94,99.67,99.67,34569.0,90.8049,90.8321,90.5867,90.5867,34569.0
2015-06-22 09:30:00,100.15,100.89,100.05,100.83,9279.0,91.023,91.6956,90.9321,91.641,9279.0
2015-06-22 09:40:00,100.8,100.99,100.55,100.65,7166.0,91.6138,91.7864,91.3865,91.4774,7166.0
2015-06-22 09:50:00,100.58,100.72,100.5,100.65,5801.0,91.4138,91.541,91.3411,91.4774,5801.0
2015-06-22 10:00:00,100.62,100.91,100.55,100.87,9738.0,91.4502,91.7137,91.3865,91.6774,9738.0
2015-06-22 10:10:00,100.9,100.98,100.84,100.89,7200.0,91.7046,91.7774,91.6501,91.6956,7200.0
2015-06-22 10:20:00,100.86,101.1,100.8,101.05,26408.0,91.6683,91.8864,91.6138,91.841,26408.0
2015-06-22 10:30:00,100.99,101.07,100.92,100.98,7433.0,91.7864,91.8591,91.7228,91.7774,7433.0
2015-06-22 10:40:00,100.99,101.13,100.95,100.97,11006.0,91.7864,91.9137,91.7501,91.7683,11006.0
2015-06-22 10:50:00,101.0,101.0,100.89,100.93,5690.0,91.7955,91.7955,91.6956,91.7319,5690.0
2015-06-22 11:00:00,100.92,101.04,100.87,101.0,11010.0,91.7228,91.8319,91.6774,91.7955,11010.0
2015-06-22 11:10:00,101.02,101.05,100.95,100.96,10562.0,91.8137,91.841,91.7501,91.7592,10562.0
2015-06-22 11:20:00,100.95,101.1,100.95,101.08,5878.0,91.7501,91.8864,91.7501,91.8682,5878.0
2015-06-22 11:30:00,101.06,101.07,100.99,101.01,4800.0,91.8501,91.8591,91.7864,91.8046,4800.0
2015-06-22 11:40:00,101.01,101.01,100.88,100.89,3300.0,91.8046,91.8046,91.6865,91.6956,3300.0
2015-06-22 11:50:00,100.89,100.89,100.7,100.7,7844.0,91.6956,91.6956,91.5229,91.5229,7844.0
2015-06-22 12:00:00,100.7,100.72,100.66,100.66,5300.0,91.5229,91.541,91.4865,91.4865,5300.0
2015-06-22 12:10:00,100.63,100.7,100.6,100.63,4954.0,91.4592,91.5229,91.432,91.4592,4954.0
2015-06-22 12:20:00,100.63,100.63,100.47,100.47,2900.0,91.4592,91.4592,91.3138,91.3138,2900.0
2015-06-22 12:30:00,100.48,100.59,100.48,100.56,5325.0,91.3229,91.4229,91.3229,91.3956,5325.0
2015-06-22 12:40:00,100.56,100.57,100.51,100.52,2775.0,91.3956,91.4047,91.3502,91.3593,2775.0
2015-06-22 12:50:00,100.55,100.63,100.55,100.6,2300.0,91.3865,91.4592,91.3865,91.432,2300.0
2015-06-22 13:00:00,100.6,100.6,100.49,100.49,6560.0,91.432,91.432,91.332,91.332,6560.0
2015-06-22 13:10:00,100.46,100.5,100.43,100.44,4078.0,91.3047,91.3411,91.2775,91.2866,4078.0
2015-06-22 13:20:00,100.45,100.54,100.45,100.48,4900.0,91.2957,91.3775,91.2957,91.3229,4900.0
2015-06-22 13:30:00,100.44,100.51,100.44,100.47,5737.0,91.2866,91.3502,91.2866,91.3138,5737.0
2015-06-22 13:40:00,100.49,100.62,100.48,100.61,6080.0,91.332,91.4502,91.3229,91.4411,6080.0
2015-06-22 13:50:00,100.63,100.63,100.46,100.52,9683.0,91.4592,91.4592,91.3047,91.3593,9683.0
2015-06-22 14:00:00,100.5,100.57,100.45,100.57,3452.0,91.3411,91.4047,91.2957,91.4047,3452.0
2015-06-22 14:10:00,100.54,100.58,100.53,100.53,6257.0,91.3775,91.4138,91.3684,91.3684,6257.0
2015-06-22 14:20:00,100.53,100.55,100.5,100.5,3710.0,91.3684,91.3865,91.3411,91.3411,3710.0
2015-06-22 14:30:00,100.51,100.6,100.49,100.59,7989.0,91.3502,91.432,91.332,91.4229,7989.0
2015-06-22 14:40:00,100.59,100.66,100.59,100.66,5300.0,91.4229,91.4865,91.4229,91.4865,5300.0
2015-06-22 14:50:00,100.66,100.8,100.66,100.74,6209.0,91.4865,91.6138,91.4865,91.5592,6209.0
2015-06-22 15:00:00,100.75,100.77,100.69,100.73,8456.0,91.5683,91.5865,91.5138,91.5501,8456.0
2015-06-22 15:10:00,100.73,100.74,100.64,100.64,8201.0,91.5501,91.5592,91.4683,91.4683,8201.0
2015-06-22 15:20:00,100.68,100.7,100.63,100.63,10348.0,91.5047,91.5229,91.4592,91.4592,10348.0
2015-06-22 15:30:00,100.63,100.65,100.52,100.52,15954.0,91.4592,91.4774,91.3593,91.3593,15954.0
2015-06-22 15:40:00,100.52,100.6,100.52,100.59,17699.0,91.3593,91.432,91.3593,91.4229,17699.0
2015-06-22 15:50:00,100.57,100.6,100.55,100.59,43108.0,91.4047,91.432,91.3865,91.4229,43108.0
2015-06-23 09:30:00,100.84,100.84,100.61,100.79,4696.0,91.6501,91.6501,91.4411,91.6047,4696.0
2015-06-23 09:40:00,100.7,100.7,100.48,100.54,8080.0,91.5229,91.5229,91.3229,91.3775,8080.0
2015-06-23 09:50:00,100.5,100.58,100.46,100.48,2603.0,91.3411,91.4138,91.3047,91.3229,2603.0
2015-06-23 10:00:00,100.45,100.7,100.43,100.54,13581.0,91.2957,91.5229,91.2775,91.3775,13581.0
2015-06-23 10:10:00,100.6,100.68,100.41,100.41,5756.0,91.432,91.5047,91.2593,91.2593,5756.0
2015-06-23 10:20:00,100.36,100.41,100.35,100.35,3726.0,91.2139,91.2593,91.2048,91.2048,3726.0
2015-06-23 10:30:00,100.28,100.32,100.11,100.11,10737.0,91.1411,91.1775,90.9866,90.9866,10737.0
2015-06-23 10:40:00,100.11,100.19,100.09,100.18,3800.0,90.9866,91.0593,90.9685,91.0503,3800.0
2015-06-23 10:50:00,100.13,100.22,100.1,100.18,6567.0,91.0048,91.0866,90.9775,91.0503,6567.0
2015-06-23 11:00:00,100.18,100.34,100.18,100.34,8047.0,91.0503,91.1957,91.0503,91.1957,8047.0
2015-06-23 11:10:00,100.34,100.34,100.19,100.25,5900.0,91.1957,91.1957,91.0593,91.1139,5900.0
2015-06-23 11:20:00,100.29,100.29,100.15,100.16,4480.0,91.1502,91.1502,91.023,91.0321,4480.0
2015-06-23 11:30:00,100.16,100.33,100.16,100.27,5090.0,91.0321,91.1866,91.0321,91.1321,5090.0
2015-06-23 11:40:00,100.26,100.29,100.21,100.29,4600.0,91.123,91.1502,91.0775,91.1502,4600.0
2015-06-23 11:50:00,100.32,100.34,100.27,100.3,7280.0,91.1775,91.1957,91.1321,91.1593,7280.0
2015-06-23 12:00:00,100.3,100.31,100.06,100.06,5800.0,91.1593,91.1684,90.9412,90.9412,5800.0
2015-06-23 12:10:00,100.09,100.25,100.07,100.25,3327.0,90.9685,91.1139,90.9503,91.1139,3327.0
2015-06-23 12:20:00,100.22,100.23,100.19,100.19,1300.0,91.0866,91.0957,91.0593,91.0593,1300.0
2015-06-23 12:30:00,100.18,100.26,100.17,100.18,5097.0,91.0503,91.123,91.0412,91.0503,5097.0
2015-06-23 12:40:00,100.18,100.27,100.18,100.23,4400.0,91.0503,91.1321,91.0503,91.0957,4400.0
2015-06-23 12:50:00,100.22,100.22,100.14,100.18,4928.0,91.0866,91.0866,91.0139,91.0503,4928.0
2015-06-23 13:00:00,100.17,100.22,100.15,100.17,5562.0,91.0412,91.0866,91.023,91.0412,5562.0
2015-06-23 13:10:00,100.19,100.29,100.19,100.24,3727.0,91.0593,91.1502,91.0593,91.1048,3727.0
2015-06-23 13:20:00,100.24,100.28,100.16,100.18,7383.0,91.1048,91.1411,91.0321,91.0503,7383.0
2015-06-23 13:30:00,100.16,100.21,100.16,100.17,6898.0,91.0321,91.0775,91.0321,91.0412,6898.0
2015-06-23 13:40:00,100.19,100.22,100.17,100.17,5886.0,91.0593,91.0866,91.0412,91.0412,5886.0
2015-06-23 13:50:00,100.17,100.19,100.09,100.09,5297.0,91.0412,91.0593,90.9685,90.9685,5297.0
2015-06-23 14:00:00,100.09,100.13,100.04,100.07,6654.0,90.9685,91.0048,90.923,90.9503,6654.0
2015-06-23 14:10:00,100.05,100.06,99.93,99.94,10097.0,90.9321,90.9412,90.823,90.8321,10097.0
2015-06-23 14:20:00,99.95,99.99,99.93,99.96,6239.0,90.8412,90.8776,90.823,90.8503,6239.0
2015-06-23 14:30:00,99.97,100.14,99.97,100.13,6709.0,90.8594,91.0139,90.8594,91.0048,6709.0
2015-06-23 14:40:00,100.15,100.26,100.14,100.25,2941.0,91.023,91.123,91.0139,91.1139,2941.0
2015-06-23 14:50:00,100.24,100.28,100.21,100.22,9060.0,91.1048,91.1411,91.0775,91.0866,9060.0
2015-06-23 15:00:00,100.21,100.24,100.16,100.16,6482.0,91.0775,91.1048,91.0321,91.0321,6482.0
2015-06-23 15:10:00,100.17,100.22,100.14,100.15,8800.0,91.0412,91.0866,91.0139,91.023,8800.0
2015-06-23 15:20:00,100.15,100.19,100.13,100.14,11230.0,91.023,91.0593,91.0048,91.0139,11230.0
2015-06-23 15:30:00,100.14,100.19,100.11,100.17,31778.0,91.0139,91.0593,90.9866,91.0412,31778.0
2015-06-23 15:40:00,100.17,100.24,100.16,100.17,18670.0,91.0412,91.1048,91.0321,91.0412,18670.0
2015-06-23 15:50:00,100.18,100.25,100.16,100.22,43281.0,91.0503,91.1139,91.0321,91.0866,43281.0
2015-06-24 09:30:00,99.92,100.4,99.71,100.4,4037.0,90.814,91.2502,90.6231,91.2502,4037.0
2015-06-24 09:40:00,100.34,100.34,100.01,100.13,6500.0,91.1957,91.1957,90.8958,91.0048,6500.0
2015-06-24 09:50:00,100.19,100.19,99.94,100.06,4518.0,91.0593,91.0593,90.8321,90.9412,4518.0
2015-06-24 10:00:00,100.06,100.06,99.9,99.98,5586.0,90.9412,90.9412,90.7958,90.8685,5586.0
2015-06-24 10:10:00,99.94,99.95,99.86,99.91,9798.0,90.8321,90.8412,90.7594,90.8049,9798.0
2015-06-24 10:20:00,99.92,100.1,99.88,100.1,12370.0,90.814,90.9775,90.7776,90.9775,12370.0
2015-06-24 10:30:00,100.07,100.09,100.04,100.07,5100.0,90.9503,90.9685,90.923,90.9503,5100.0
2015-06-24 10:40:00,100.09,100.13,99.99,100.01,6836.0,90.9685,91.0048,90.8776,90.8958,6836.0
2015-06-24 10:50:00,100.01,100.01,99.85,99.86,7976.0,90.8958,90.8958,90.7503,90.7594,7976.0
2015-06-24 11:00:00,99.85,99.95,99.78,99.95,8800.0,90.7503,90.8412,90.6867,90.8412,8800.0
2015-06-24 11:10:00,99.95,99.95,99.81,99.82,6530.0,90.8412,90.8412,90.714,90.7231,6530.0
2015-06-24 11:20:00,99.82,99.87,99.76,99.77,8671.0,90.7231,90.7685,90.6685,90.6776,8671.0
2015-06-24 11:30:00,99.8,99.8,99.71,99.71,5610.0,90.7049,90.7049,90.6231,90.6231,5610.0
2015-06-24 11:40:00,99.7,99.74,99.6,99.63,11446.0,90.614,90.6504,90.5231,90.5504,11446.0
2015-06-24 11:50:00,99.61,99.65,99.55,99.57,9000.0,90.5322,90.5686,90.4777,90.4958,9000.0
2015-06-24 12:00:00,99.55,99.6,99.48,99.6,7760.0,90.4777,90.5231,90.4141,90.5231,7760.0
2015-06-24 12:10:00,99.6,99.7,99.52,99.67,5500.0,90.5231,90.614,90.4504,90.5867,5500.0
2015-06-24 12:20:00,99.68,99.69,99.56,99.6,3700.0,90.5958,90.6049,90.4868,90.5231,3700.0
2015-06-24 12:30:00,99.59,99.6,99.5,99.6,4534.0,90.514,90.5231,90.4322,90.5231,4534.0
2015-06-24 12:40:00,99.59,99.6,99.46,99.46,3073.0,90.514,90.5231,90.3959,90.3959,3073.0
2015-06-24 12:50:00,99.44,99.44,99.33,99.42,4500.0,90.3777,90.3777,90.2777,90.3595,4500.0
2015-06-24 13:00:00,99.43,99.56,99.43,99.56,1400.0,90.3686,90.4868,90.3686,90.4868,1400.0
2015-06-24 13:10:00,99.54,99.55,99.4,99.43,4200.0,90.4686,90.4777,90.3413,90.3686,4200.0
2015-06-24 13:20:00,99.45,99.51,99.33,99.35,4500.0,90.3868,90.4413,90.2777,90.2959,4500.0
2015-06-24 13:30:00,99.32,99.44,99.32,99.44,3008.0,90.2686,90.3777,90.2686,90.3777,3008.0
2015-06-24 13:40:00,99.4,99.47,99.37,99.47,2531.0,90.3413,90.405,90.3141,90.405,2531.0
2015-06-24 13:50:00,99.47,99.5,99.45,99.47,4585.0,90.405,90.4322,90.3868,90.405,4585.0
2015-06-24 14:00:00,99.47,99.5,99.42,99.43,3298.0,90.405,90.4322,90.3595,90.3686,3298.0
2015-06-24 14:10:00,99.43,99.45,99.33,99.33,5000.0,90.3686,90.3868,90.2777,90.2777,5000.0
2015-06-24 14:20:00,99.35,99.4,99.29,99.38,3301.0,90.2959,90.3413,90.2414,90.3232,3301.0
2015-06-24 14:30:00,99.36,99.48,99.36,99.48,5500.0,90.305,90.4141,90.305,90.4141,5500.0
2015-06-24 14:40:00,99.5,99.5,99.43,99.45,4900.0,90.4322,90.4322,90.3686,90.3868,4900.0
2015-06-24 14:50:00,99.46,99.53,99.45,99.47,5600.0,90.3959,90.4595,90.3868,90.405,5600.0
2015-06-24 15:00:00,99.48,99.48,99.38,99.4,8900.0,90.4141,90.4141,90.3232,90.3413,8900.0
2015-06-24 15:10:00,99.38,99.38,99.31,99.38,5600.0,90.3232,90.3232,90.2595,90.3232,5600.0
2015-06-24 15:20:00,99.39,99.5,99.38,99.43,11163.0,90.3323,90.4322,90.3232,90.3686,11163.0
2015-06-24 15:30:00,99.44,99.52,99.44,99.46,8391.0,90.3777,90.4504,90.3777,90.3959,8391.0
2015-06-24 15:40:00,99.47,99.54,99.42,99.42,20250.0,90.405,90.4686,90.3595,90.3595,20250.0
2015-06-24 15:50:00,99.42,99.43,99.28,99.32,38734.0,90.3595,90.3686,90.2323,90.2686,38734.0
2015-06-25 09:30:00,97.48,99.69,97.48,99.05,23106.0,88.5963,90.6049,88.5963,90.0232,23106.0
2015-06-25 09:40:00,99.0,99.33,98.96,99.31,5560.0,89.9778,90.2777,89.9414,90.2595,5560.0
2015-06-25 09:50:00,99.37,99.47,99.22,99.22,8821.0,90.3141,90.405,90.1777,90.1777,8821.0
2015-06-25 10:00:00,99.31,99.45,99.31,99.45,6274.0,90.2595,90.3868,90.2595,90.3868,6274.0
2015-06-25 10:10:00,99.45,99.66,99.44,99.58,8941.0,90.3868,90.5776,90.3777,90.5049,8941.0
2015-06-25 10:20:00,99.61,99.66,99.59,99.64,3100.0,90.5322,90.5776,90.514,90.5595,3100.0
2015-06-25 10:30:00,99.67,99.71,99.6,99.66,16003.0,90.5867,90.6231,90.5231,90.5776,16003.0
2015-06-25 10:40:00,99.66,99.69,99.63,99.68,10729.0,90.5776,90.6049,90.5504,90.5958,10729.0
2015-06-25 10:50:00,99.68,99.71,99.6,99.63,5100.0,90.5958,90.6231,90.5231,90.5504,5100.0
2015-06-25 11:00:00,99.61,99.63,99.41,99.41,9263.0,90.5322,90.5504,90.3504,90.3504,9263.0
2015-06-25 11:10:00,99.42,99.45,99.36,99.39,4203.0,90.3595,90.3868,90.305,90.3323,4203.0
2015-06-25 11:20:00,99.39,99.44,99.3,99.34,16060.0,90.3323,90.3777,90.2505,90.2868,16060.0
2015-06-25 11:30:00,99.35,99.45,99.35,99.45,4600.0,90.2959,90.3868,90.2959,90.3868,4600.0
2015-06-25 11:40:00,99.42,99.47,99.4,99.45,4350.0,90.3595,90.405,90.3413,90.3868,4350.0
2015-06-25 11:50:00,99.46,99.5,99.44,99.44,6600.0,90.3959,90.4322,90.3777,90.3777,6600.0
2015-06-25 12:00:00,99.44,99.44,99.39,99.41,2567.0,90.3777,90.3777,90.3323,90.3504,2567.0
2015-06-25 12:10:00,99.39,99.43,99.35,99.41,3949.0,90.3323,90.3686,90.2959,90.3504,3949.0
2015-06-25 12:20:00,99.42,99.44,99.34,99.35,3720.0,90.3595,90.3777,90.2868,90.2959,3720.0
2015-06-25 12:30:00,99.36,99.38,99.3,99.32,2853.0,90.305,90.3232,90.2505,90.2686,2853.0
2015-06-25 12:40:00,99.32,99.46,99.3,99.45,5801.0,90.2686,90.3959,90.2505,90.3868,5801.0
2015-06-25 12:50:00,99.45,99.45,99.4,99.43,2200.0,90.3868,90.3868,90.3413,90.3686,2200.0
2015-06-25 13:00:00,99.43,99.45,99.39,99.45,3800.0,90.3686,90.3868,90.3323,90.3868,3800.0
2015-06-25 13:10:00,99.44,99.47,99.43,99.46,7700.0,90.3777,90.405,90.3686,90.3959,7700.0
2015-06-25 13:20:00,99.46,99.58,99.45,99.49,7680.0,90.3959,90.5049,90.3868,90.4231,7680.0
2015-06-25 13:30:00,99.49,99.52,99.47,99.51,36400.0,90.4231,90.4504,90.405,90.4413,36400.0
2015-06-25 13:40:00,99.52,99.69,99.51,99.67,7143.0,90.4504,90.6049,90.4413,90.5867,7143.0
2015-06-25 13:50:00,99.65,99.66,99.56,99.61,6766.0,90.5686,90.5776,90.4868,90.5322,6766.0
2015-06-25 14:00:00,99.62,99.73,99.55,99.73,22700.0,90.5413,90.6413,90.4777,90.6413,22700.0
2015-06-25 14:10:00,99.73,99.74,99.63,99.67,9400.0,90.6413,90.6504,90.5504,90.5867,9400.0
2015-06-25 14:20:00,99.68,99.73,99.5,99.5,7444.0,90.5958,90.6413,90.4322,90.4322,7444.0
2015-06-25 14:30:00,99.5,99.69,99.49,99.68,5304.0,90.4322,90.6049,90.4231,90.5958,5304.0
2015-06-25 14:40:00,99.67,99.82,99.67,99.77,8234.0,90.5867,90.7231,90.5867,90.6776,8234.0
2015-06-25 14:50:00,99.79,99.81,99.67,99.8,5006.0,90.6958,90.714,90.5867,90.7049,5006.0
2015-06-25 15:00:00,99.8,99.91,99.76,99.88,8600.0,90.7049,90.8049,90.6685,90.7776,8600.0
2015-06-25 15:10:00,99.88,99.92,99.76,99.82,10706.0,90.7776,90.814,90.6685,90.7231,10706.0
2015-06-25 15:20:00,99.83,99.88,99.82,99.82,10500.0,90.7322,90.7776,90.7231,90.7231,10500.0
2015-06-25 15:30:00,99.83,99.86,99.79,99.79,13431.0,90.7322,90.7594,90.6958,90.6958,13431.0
2015-06-25 15:40:00,99.79,99.8,99.71,99.71,21977.0,90.6958,90.7049,90.6231,90.6231,21977.0
2015-06-25 15:50:00,99.7,99.71,99.62,99.63,50550.0,90.614,90.6231,90.5413,90.5504,50550.0
2015-06-26 09:30:00,99.98,100.24,99.52,99.85,7958.0,90.8685,91.1048,90.4504,90.7503,7958.0
2015-06-26 09:40:00,99.91,100.29,99.76,100.17,4834.0,90.8049,91.1502,90.6685,91.0412,4834.0
2015-06-26 09:50:00,100.18,100.34,100.13,100.27,12398.0,91.0503,91.1957,91.0048,91.1321,12398.0
2015-06-26 10:00:00,100.33,100.51,100.22,100.23,11000.0,91.1866,91.3502,91.0866,91.0957,11000.0
2015-06-26 10:10:00,100.29,100.29,100.17,100.23,10100.0,91.1502,91.1502,91.0412,91.0957,10100.0
2015-06-26 10:20:00,100.22,100.26,100.07,100.25,8450.0,91.0866,91.123,90.9503,91.1139,8450.0
2015-06-26 10:30:00,100.25,100.27,100.06,100.23,5090.0,91.1139,91.1321,90.9412,91.0957,5090.0
2015-06-26 10:40:00,100.23,100.27,100.13,100.21,3301.0,91.0957,91.1321,91.0048,91.0775,3301.0
2015-06-26 10:50:00,100.21,100.28,100.18,100.19,8770.0,91.0775,91.1411,91.0503,91.0593,8770.0
2015-06-26 11:00:00,100.17,100.3,100.15,100.3,8262.0,91.0412,91.1593,91.023,91.1593,8262.0
2015-06-26 11:10:00,100.26,100.4,100.26,100.4,6500.0,91.123,91.2502,91.123,91.2502,6500.0
2015-06-26 11:20:00,100.4,100.42,100.28,100.42,3600.0,91.2502,91.2684,91.1411,91.2684,3600.0
2015-06-26 11:30:00,100.44,100.44,100.27,100.33,4316.0,91.2866,91.2866,91.1321,91.1866,4316.0
2015-06-26 11:40:00,100.37,100.37,100.29,100.35,4400.0,91.2229,91.2229,91.1502,91.2048,4400.0
2015-06-26 11:50:00,100.33,100.33,100.26,100.28,6700.0,91.1866,91.1866,91.123,91.1411,6700.0
2015-06-26 12:00:00,100.31,100.38,100.25,100.27,9000.0,91.1684,91.232,91.1139,91.1321,9000.0
2015-06-26 12:10:00,100.25,100.33,100.24,100.3,9773.0,91.1139,91.1866,91.1048,91.1593,9773.0
2015-06-26 12:20:00,100.33,100.37,100.29,100.35,6798.0,91.1866,91.2229,91.1502,91.2048,6798.0
2015-06-26 12:30:00,100.34,100.35,100.21,100.21,4400.0,91.1957,91.2048,91.0775,91.0775,4400.0
2015-06-26 12:40:00,100.24,100.24,100.13,100.13,5519.0,91.1048,91.1048,91.0048,91.0048,5519.0
2015-06-26 12:50:00,100.13,100.13,99.87,99.87,5700.0,91.0048,91.0048,90.7685,90.7685,5700.0
2015-06-26 13:00:00,99.86,100.03,99.86,99.98,4405.0,90.7594,90.9139,90.7594,90.8685,4405.0
2015-06-26 13:10:00,99.92,99.92,99.82,99.89,3500.0,90.814,90.814,90.7231,90.7867,3500.0
2015-06-26 13:20:00,99.87,99.97,99.79,99.97,3512.0,90.7685,90.8594,90.6958,90.8594,3512.0
2015-06-26 13:30:00,99.99,100.01,99.95,100.01,4531.0,90.8776,90.8958,90.8412,90.8958,4531.0
2015-06-26 13:40:00,100.01,100.21,100.01,100.21,4800.0,90.8958,91.0775,90.8958,91.0775,4800.0
2015-06-26 13:50:00,100.2,100.21,100.08,100.08,2000.0,91.0684,91.0775,90.9594,90.9594,2000.0
2015-06-26 14:00:00,100.08,100.08,99.97,99.99,4200.0,90.9594,90.9594,90.8594,90.8776,4200.0
2015-06-26 14:10:00,99.96,100.02,99.93,99.94,24814.0,90.8503,90.9048,90.823,90.8321,24814.0
2015-06-26 14:20:00,99.96,99.98,99.85,99.95,10200.0,90.8503,90.8685,90.7503,90.8412,10200.0
2015-06-26 14:30:00,99.94,99.99,99.89,99.97,12131.0,90.8321,90.8776,90.7867,90.8594,12131.0
2015-06-26 14:40:00,99.97,99.97,99.74,99.81,12000.0,90.8594,90.8594,90.6504,90.714,12000.0
2015-06-26 14:50:00,99.79,99.88,99.72,99.74,12091.0,90.6958,90.7776,90.6322,90.6504,12091.0
2015-06-26 15:00:00,99.73,100.12,99.73,100.12,11329.0,90.6413,90.9957,90.6413,90.9957,11329.0
2015-06-26 15:10:00,100.12,100.19,100.05,100.17,9167.0,90.9957,91.0593,90.9321,91.0412,9167.0
2015-06-26 15:20:00,100.17,100.17,100.07,100.12,7625.0,91.0412,91.0412,90.9503,90.9957,7625.0
2015-06-26 15:30:00,100.11,100.14,99.94,99.94,15553.0,90.9866,91.0139,90.8321,90.8321,15553.0
2015-06-26 15:40:00,99.91,99.99,99.85,99.99,20264.0,90.8049,90.8776,90.7503,90.8776,20264.0
2015-06-26 15:50:00,99.99,100.02,99.86,99.9,83299.0,90.8776,90.9048,90.7594,90.7958,83299.0
2015-06-29 09:30:00,99.25,99.51,99.03,99.22,7671.0,90.205,90.4413,90.0051,90.1777,7671.0
2015-06-29 09:40:00,99.44,99.76,99.33,99.6,5747.0,90.3777,90.6685,90.2777,90.5231,5747.0
2015-06-29 09:50:00,99.56,99.56,99.25,99.29,7100.0,90.4868,90.4868,90.205,90.2414,7100.0
2015-06-29 10:00:00,99.32,99.48,99.29,99.36,6323.0,90.2686,90.4141,90.2414,90.305,6323.0
2015-06-29 10:10:00,99.35,99.52,99.25,99.25,5600.0,90.2959,90.4504,90.205,90.205,5600.0
2015-06-29 10:20:00,99.25,99.27,99.05,99.05,8800.0,90.205,90.2232,90.0232,90.0232,8800.0
2015-06-29 10:30:00,99.04,99.04,98.95,98.97,7167.0,90.0142,90.0142,89.9324,89.9505,7167.0
2015-06-29 10:40:00,98.98,99.02,98.89,98.89,7922.0,89.9596,89.996,89.8778,89.8778,7922.0
2015-06-29 10:50:00,98.89,98.9,98.67,98.67,13823.0,89.8778,89.8869,89.6779,89.6779,13823.0
2015-06-29 11:00:00,98.69,98.69,98.56,98.58,9184.0,89.696,89.696,89.5779,89.5961,9184.0
2015-06-29 11:10:00,98.58,98.61,98.53,98.53,8000.0,89.5961,89.6233,89.5506,89.5506,8000.0
2015-06-29 11:20:00,98.54,98.7,98.53,98.6,5200.0,89.5597,89.7051,89.5506,89.6142,5200.0
2015-06-29 11:30:00,98.62,98.66,98.52,98.53,11895.0,89.6324,89.6688,89.5415,89.5506,11895.0
2015-06-29 11:40:00,98.55,98.59,98.5,98.58,14458.0,89.5688,89.6052,89.5234,89.5961,14458.0
2015-06-29 11:50:00,98.59,98.65,98.54,98.59,6000.0,89.6052,89.6597,89.5597,89.6052,6000.0
2015-06-29 12:00:00,98.61,98.65,98.57,98.62,3600.0,89.6233,89.6597,89.587,89.6324,3600.0
2015-06-29 12:10:00,98.61,98.63,98.45,98.45,7900.0,89.6233,89.6415,89.4779,89.4779,7900.0
2015-06-29 12:20:00,98.46,98.49,98.4,98.47,4100.0,89.487,89.5143,89.4325,89.4961,4100.0
2015-06-29 12:30:00,98.44,98.46,98.38,98.38,5523.0,89.4688,89.487,89.4143,89.4143,5523.0
2015-06-29 12:40:00,98.39,98.42,98.36,98.37,3900.0,89.4234,89.4507,89.3961,89.4052,3900.0
2015-06-29 12:50:00,98.37,98.38,98.3,98.3,3600.0,89.4052,89.4143,89.3416,89.3416,3600.0
2015-06-29 13:00:00,98.33,98.33,98.19,98.29,5100.0,89.3689,89.3689,89.2416,89.3325,5100.0
2015-06-29 13:10:00,98.27,98.29,98.07,98.17,49097.0,89.3143,89.3325,89.1325,89.2234,49097.0
2015-06-29 13:20:00,98.2,98.24,98.14,98.14,25000.0,89.2507,89.2871,89.1962,89.1962,25000.0
2015-06-29 13:30:00,98.15,98.22,98.13,98.18,23052.0,89.2053,89.2689,89.1871,89.2325,23052.0
2015-06-29 13:40:00,98.18,98.27,98.16,98.26,10123.0,89.2325,89.3143,89.2143,89.3052,10123.0
2015-06-29 13:50:00,98.25,98.25,98.13,98.17,4167.0,89.2961,89.2961,89.1871,89.2234,4167.0
2015-06-29 14:00:00,98.2,98.2,98.11,98.15,4931.0,89.2507,89.2507,89.1689,89.2053,4931.0
2015-06-29 14:10:00,98.14,98.16,97.98,97.98,7480.0,89.1962,89.2143,89.0508,89.0508,7480.0
2015-06-29 14:20:00,97.99,97.99,97.77,97.77,3930.0,89.0598,89.0598,88.8599,88.8599,3930.0
2015-06-29 14:30:00,97.75,97.87,97.66,97.87,20846.0,88.8417,88.9508,88.7599,88.9508,20846.0
2015-06-29 14:40:00,97.89,98.13,97.85,98.07,12267.0,88.969,89.1871,88.9326,89.1325,12267.0
2015-06-29 14:50:00,98.08,98.1,97.84,97.84,9025.0,89.1416,89.1598,88.9235,88.9235,9025.0
2015-06-29 15:00:00,97.84,97.87,97.75,97.8,16213.0,88.9235,88.9508,88.8417,88.8872,16213.0
2015-06-29 15:10:00,97.8,97.86,97.74,97.86,21224.0,88.8872,88.9417,88.8326,88.9417,21224.0
2015-06-29 15:20:00,97.85,97.94,97.78,97.78,9643.0,88.9326,89.0144,88.869,88.869,9643.0
2015-06-29 15:30:00,97.77,97.8,97.63,97.63,16893.0,88.8599,88.8872,88.7326,88.7326,16893.0
2015-06-29 15:40:00,97.64,97.64,97.41,97.53,19539.0,88.7417,88.7417,88.5327,88.6418,19539.0
2015-06-29 15:50:00,97.54,97.64,97.4,97.45,35659.0,88.6509,88.7417,88.5236,88.5691,35659.0
2015-06-30 09:30:00,98.12,98.12,97.7,97.97,3545.0,89.178,89.178,88.7963,89.0417,3545.0
2015-06-30 09:40:00,97.91,97.91,97.42,97.44,3979.0,88.9871,88.9871,88.5418,88.56,3979.0
2015-06-30 09:50:00,97.44,97.95,97.44,97.63,5650.0,88.56,89.0235,88.56,88.7326,5650.0
2015-06-30 10:00:00,97.74,97.8,97.68,97.78,4732.0,88.8326,88.8872,88.7781,88.869,4732.0
2015-06-30 10:10:00,97.84,97.84,97.62,97.66,4800.0,88.9235,88.9235,88.7236,88.7599,4800.0
2015-06-30 10:20:00,97.63,97.65,97.53,97.61,11438.0,88.7326,88.7508,88.6418,88.7145,11438.0
2015-06-30 10:30:00,97.63,97.69,97.58,97.62,5050.0,88.7326,88.7872,88.6872,88.7236,5050.0
2015-06-30 10:40:00,97.68,97.71,97.49,97.54,7295.0,88.7781,88.8054,88.6054,88.6509,7295.0
2015-06-30 10:50:00,97.51,97.71,97.46,97.7,4060.0,88.6236,88.8054,88.5781,88.7963,4060.0
2015-06-30 11:00:00,97.69,97.78,97.67,97.69,8320.0,88.7872,88.869,88.769,88.7872,8320.0
2015-06-30 11:10:00,97.69,97.76,97.63,97.72,10000.0,88.7872,88.8508,88.7326,88.8144,10000.0
2015-06-30 11:20:00,97.72,97.76,97.6,97.6,7616.0,88.8144,88.8508,88.7054,88.7054,7616.0
2015-06-30 11:30:00,97.6,97.66,97.53,97.54,4100.0,88.7054,88.7599,88.6418,88.6509,4100.0
2015-06-30 11:40:00,97.57,97.61,97.53,97.59,6902.0,88.6781,88.7145,88.6418,88.6963,6902.0
2015-06-30 11:50:00,97.58,97.59,97.47,97.47,7000.0,88.6872,88.6963,88.5872,88.5872,7000.0
2015-06-30 12:00:00,97.45,97.55,97.45,97.55,6886.0,88.5691,88.6599,88.5691,88.6599,6886.0
2015-06-30 12:10:00,97.54,97.54,97.41,97.45,7120.0,88.6509,88.6509,88.5327,88.5691,7120.0
2015-06-30 12:20:00,97.47,97.47,97.22,97.26,7047.0,88.5872,88.5872,88.36,88.3964,7047.0
2015-06-30 12:30:00,97.27,97.33,97.21,97.32,4799.0,88.4055,88.46,88.3509,88.4509,4799.0
2015-06-30 12:40:00,97.33,97.36,97.27,97.27,6301.0,88.46,88.4873,88.4055,88.4055,6301.0
2015-06-30 12:50:00,97.34,97.39,97.3,97.39,4700.0,88.4691,88.5145,88.4327,88.5145,4700.0
2015-06-30 13:00:00,97.36,97.54,97.36,97.51,3224.0,88.4873,88.6509,88.4873,88.6236,3224.0
2015-06-30 13:10:00,97.53,97.55,97.47,97.5,4100.0,88.6418,88.6599,88.5872,88.6145,4100.0
2015-06-30 13:20:00,97.52,97.62,97.48,97.62,5300.0,88.6327,88.7236,88.5963,88.7236,5300.0
2015-06-30 13:30:00,97.6,97.65,97.55,97.65,6612.0,88.7054,88.7508,88.6599,88.7508,6612.0
2015-06-30 13:40:00,97.63,97.66,97.56,97.65,13554.0,88.7326,88.7599,88.669,88.7508,13554.0
2015-06-30 13:50:00,97.67,97.79,97.64,97.64,5701.0,88.769,88.8781,88.7417,88.7417,5701.0
2015-06-30 14:00:00,97.66,97.89,97.6,97.84,16523.0,88.7599,88.969,88.7054,88.9235,16523.0
2015-06-30 14:10:00,97.83,97.87,97.74,97.78,16843.0,88.9144,88.9508,88.8326,88.869,16843.0
2015-06-30 14:20:00,97.76,97.78,97.56,97.62,7401.0,88.8508,88.869,88.669,88.7236,7401.0
2015-06-30 14:30:00,97.62,97.79,97.59,97.73,6400.0,88.7236,88.8781,88.6963,88.8235,6400.0
2015-06-30 14:40:00,97.72,97.72,97.59,97.63,6600.0,88.8144,88.8144,88.6963,88.7326,6600.0
2015-06-30 14:50:00,97.61,97.64,97.56,97.56,6000.0,88.7145,88.7417,88.669,88.669,6000.0
2015-06-30 15:00:00,97.53,97.6,97.49,97.53,7890.0,88.6418,88.7054,88.6054,88.6418,7890.0
2015-06-30 15:10:00,97.54,97.54,97.4,97.4,9956.0,88.6509,88.6509,88.5236,88.5236,9956.0
2015-06-30 15:20:00,97.41,97.46,97.35,97.41,6902.0,88.5327,88.5781,88.4782,88.5327,6902.0
2015-06-30 15:30:00,97.41,97.49,97.35,97.35,22823.0,88.5327,88.6054,88.4782,88.4782,22823.0
2015-06-30 15:40:00,97.33,97.34,97.16,97.25,51630.0,88.46,88.4691,88.3055,88.3873,51630.0
2015-06-30 15:50:00,97.24,97.28,97.03,97.05,115013.0,88.3782,88.4145,88.1873,88.2055,115013.0
2015-07-01 09:30:00,97.94,98.09,97.45,97.95,9719.0,89.0144,89.1507,88.5691,89.0235,9719.0
2015-07-01 09:40:00,97.97,98.14,97.77,97.77,28446.0,89.0417,89.1962,88.8599,88.8599,28446.0
2015-07-01 09:50:00,97.77,98.01,97.73,97.96,6210.0,88.8599,89.078,88.8235,89.0326,6210.0
2015-07-01 10:00:00,98.02,98.15,97.99,98.06,23485.0,89.0871,89.2053,89.0598,89.1235,23485.0
2015-07-01 10:10:00,98.05,98.11,98.0,98.04,22511.0,89.1144,89.1689,89.0689,89.1053,22511.0
2015-07-01 10:20:00,98.04,98.2,98.02,98.13,18425.0,89.1053,89.2507,89.0871,89.1871,18425.0
2015-07-01 10:30:00,98.13,98.13,97.82,97.85,18699.0,89.1871,89.1871,88.9053,88.9326,18699.0
2015-07-01 10:40:00,97.9,97.99,97.87,97.9,5300.0,88.978,89.0598,88.9508,88.978,5300.0
2015-07-01 10:50:00,97.87,97.87,97.74,97.8,7600.0,88.9508,88.9508,88.8326,88.8872,7600.0
2015-07-01 11:00:00,97.83,97.95,97.69,97.9,10362.0,88.9144,89.0235,88.7872,88.978,10362.0
2015-07-01 11:10:00,97.9,97.97,97.87,97.87,10300.0,88.978,89.0417,88.9508,88.9508,10300.0
2015-07-01 11:20:00,97.9,98.14,97.89,98.1,6300.0,88.978,89.1962,88.969,89.1598,6300.0
2015-07-01 11:30:00,98.1,98.13,98.01,98.07,20038.0,89.1598,89.1871,89.078,89.1325,20038.0
2015-07-01 11:40:00,98.07,98.07,97.92,98.05,9700.0,89.1325,89.1325,88.9962,89.1144,9700.0
2015-07-01 11:50:00,98.04,98.12,97.97,97.97,10785.0,89.1053,89.178,89.0417,89.0417,10785.0
2015-07-01 12:00:00,97.97,98.14,97.94,98.0,16276.0,89.0417,89.1962,89.0144,89.0689,16276.0
2015-07-01 12:10:00,98.0,98.07,97.99,98.03,4887.0,89.0689,89.1325,89.0598,89.0962,4887.0
2015-07-01 12:20:00,98.05,98.05,97.94,98.02,4200.0,89.1144,89.1144,89.0144,89.0871,4200.0
2015-07-01 12:30:00,98.07,98.08,98.01,98.03,3425.0,89.1325,89.1416,89.078,89.0962,3425.0
2015-07-01 12:40:00,98.04,98.07,97.88,97.94,6379.0,89.1053,89.1325,88.9599,89.0144,6379.0
2015-07-01 12:50:00,97.93,97.96,97.84,97.87,5096.0,89.0053,89.0326,88.9235,88.9508,5096.0
2015-07-01 13:00:00,97.86,97.87,97.78,97.86,5606.0,88.9417,88.9508,88.869,88.9417,5606.0
2015-07-01 13:10:00,97.84,97.95,97.84,97.95,5018.0,88.9235,89.0235,88.9235,89.0235,5018.0
2015-07-01 13:20:00,97.97,98.05,97.96,98.01,8500.0,89.0417,89.1144,89.0326,89.078,8500.0
2015-07-01 13:30:00,98.0,98.06,97.98,98.06,8182.0,89.0689,89.1235,89.0508,89.1235,8182.0
2015-07-01 13:40:00,98.06,98.17,98.04,98.17,4745.0,89.1235,89.2234,89.1053,89.2234,4745.0
2015-07-01 13:50:00,98.16,98.17,98.03,98.03,5607.0,89.2143,89.2234,89.0962,89.0962,5607.0
2015-07-01 14:00:00,98.02,98.02,97.83,97.94,5200.0,89.0871,89.0871,88.9144,89.0144,5200.0
2015-07-01 14:10:00,97.91,98.03,97.91,98.0,4105.0,88.9871,89.0962,88.9871,89.0689,4105.0
2015-07-01 14:20:00,98.01,98.04,97.95,98.0,6499.0,89.078,89.1053,89.0235,89.0689,6499.0
2015-07-01 14:30:00,97.99,98.0,97.93,97.96,3000.0,89.0598,89.0689,89.0053,89.0326,3000.0
2015-07-01 14:40:00,97.95,98.03,97.93,98.03,7581.0,89.0235,89.0962,89.0053,89.0962,7581.0
2015-07-01 14:50:00,98.02,98.07,97.95,97.98,5482.0,89.0871,89.1325,89.0235,89.0508,5482.0
2015-07-01 15:00:00,98.0,98.13,98.0,98.05,11029.0,89.0689,89.1871,89.0689,89.1144,11029.0
2015-07-01 15:10:00,98.03,98.14,98.03,98.13,5600.0,89.0962,89.1962,89.0962,89.1871,5600.0
2015-07-01 15:20:00,98.13,98.17,98.08,98.15,7483.0,89.1871,89.2234,89.1416,89.2053,7483.0
2015-07-01 15:30:00,98.16,98.2,98.13,98.2,8749.0,89.2143,89.2507,89.1871,89.2507,8749.0
2015-07-01 15:40:00,98.2,98.3,98.15,98.24,29184.0,89.2507,89.3416,89.2053,89.2871,29184.0
2015-07-01 15:50:00,98.26,98.42,98.25,98.41,36787.0,89.3052,89.4507,89.2961,89.4416,36787.0
2015-07-02 09:30:00,98.47,98.95,97.84,98.44,3892.0,89.4961,89.9324,88.9235,89.4688,3892.0
2015-07-02 09:40:00,98.45,98.45,98.16,98.27,6192.0,89.4779,89.4779,89.2143,89.3143,6192.0
2015-07-02 09:50:00,98.25,98.32,98.19,98.26,2200.0,89.2961,89.3598,89.2416,89.3052,2200.0
2015-07-02 10:00:00,98.19,98.27,98.08,98.12,7426.0,89.2416,89.3143,89.1416,89.178,7426.0
2015-07-02 10:10:00,98.13,98.24,98.09,98.17,5100.0,89.1871,89.2871,89.1507,89.2234,5100.0
2015-07-02 10:20:00,98.19,98.22,98.17,98.17,2600.0,89.2416,89.2689,89.2234,89.2234,2600.0
2015-07-02 10:30:00,98.2,98.2,98.03,98.04,4300.0,89.2507,89.2507,89.0962,89.1053,4300.0
2015-07-02 10:40:00,98.05,98.14,98.02,98.1,2781.0,89.1144,89.1962,89.0871,89.1598,2781.0
2015-07-02 10:50:00,98.09,98.18,98.04,98.07,1900.0,89.1507,89.2325,89.1053,89.1325,1900.0
2015-07-02 11:00:00,98.08,98.08,97.94,97.98,9193.0,89.1416,89.1416,89.0144,89.0508,9193.0
2015-07-02 11:10:00,97.92,97.96,97.91,97.96,2300.0,88.9962,89.0326,88.9871,89.0326,2300.0
2015-07-02 11:20:00,97.98,97.98,97.9,97.96,4100.0,89.0508,89.0508,88.978,89.0326,4100.0
2015-07-02 11:30:00,97.93,98.01,97.9,97.98,1418.0,89.0053,89.078,88.978,89.0508,1418.0
2015-07-02 11:40:00,97.98,97.99,97.91,97.93,2300.0,89.0508,89.0598,88.9871,89.0053,2300.0
2015-07-02 11:50:00,97.92,97.92,97.82,97.84,3100.0,88.9962,88.9962,88.9053,88.9235,3100.0
2015-07-02 12:00:00,97.9,97.94,97.84,97.84,2065.0,88.978,89.0144,88.9235,88.9235,2065.0
2015-07-02 12:10:00,97.84,97.87,97.76,97.76,2400.0,88.9235,88.9508,88.8508,88.8508,2400.0
2015-07-02 12:20:00,97.78,97.78,97.66,97.72,2800.0,88.869,88.869,88.7599,88.8144,2800.0
2015-07-02 12:30:00,97.73,97.74,97.66,97.67,2500.0,88.8235,88.8326,88.7599,88.769,2500.0
2015-07-02 12:40:00,97.7,97.74,97.68,97.73,3800.0,88.7963,88.8326,88.7781,88.8235,3800.0
2015-07-02 12:50:00,97.72,97.73,97.68,97.73,2700.0,88.8144,88.8235,88.7781,88.8235,2700.0
2015-07-02 13:00:00,97.73,97.73,97.6,97.65,5105.0,88.8235,88.8235,88.7054,88.7508,5105.0
2015-07-02 13:10:00,97.63,97.63,97.57,97.61,2933.0,88.7326,88.7326,88.6781,88.7145,2933.0
2015-07-02 13:20:00,97.59,97.63,97.55,97.63,6000.0,88.6963,88.7326,88.6599,88.7326,6000.0
2015-07-02 13:30:00,97.66,97.66,97.54,97.56,7257.0,88.7599,88.7599,88.6509,88.669,7257.0
2015-07-02 13:40:00,97.55,97.68,97.54,97.62,3578.0,88.6599,88.7781,88.6509,88.7236,3578.0
2015-07-02 13:50:00,97.61,97.62,97.51,97.53,4770.0,88.7145,88.7236,88.6236,88.6418,4770.0
2015-07-02 14:00:00,97.54,97.59,97.5,97.56,7930.0,88.6509,88.6963,88.6145,88.669,7930.0
2015-07-02 14:10:00,97.55,97.58,97.51,97.56,2400.0,88.6599,88.6872,88.6236,88.669,2400.0
2015-07-02 14:20:00,97.57,97.62,97.57,97.6,4748.0,88.6781,88.7236,88.6781,88.7054,4748.0
2015-07-02 14:30:00,97.61,97.76,97.59,97.73,5675.0,88.7145,88.8508,88.6963,88.8235,5675.0
2015-07-02 14:40:00,97.75,97.85,97.73,97.85,9924.0,88.8417,88.9326,88.8235,88.9326,9924.0
2015-07-02 14:50:00,97.85,98.01,97.79,98.0,10848.0,88.9326,89.078,88.8781,89.0689,10848.0
2015-07-02 15:00:00,97.98,98.03,97.96,98.02,9740.0,89.0508,89.0962,89.0326,89.0871,9740.0
2015-07-02 15:10:00,98.02,98.08,98.01,98.05,5506.0,89.0871,89.1416,89.078,89.1144,5506.0
2015-07-02 15:20:00,98.07,98.2,98.07,98.18,6623.0,89.1325,89.2507,89.1325,89.2325,6623.0
2015-07-02 15:30:00,98.18,98.18,98.06,98.06,5658.0,89.2325,89.2325,89.1235,89.1235,5658.0
2015-07-02 15:40:00,98.06,98.22,98.04,98.19,15443.0,89.1235,89.2689,89.1053,89.2416,15443.0
2015-07-02 15:50:00,98.19,98.36,98.18,98.18,60451.0,89.2416,89.3961,89.2325,89.2325,60451.0
2015-07-06 09:30:00,97.45,97.72,97.24,97.69,4713.0,88.5691,88.8144,88.3782,88.7872,4713.0
2015-07-06 09:40:00,97.68,97.7,97.56,97.7,4197.0,88.7781,88.7963,88.669,88.7963,4197.0
2015-07-06 09:50:00,97.71,97.71,97.47,97.51,10562.0,88.8054,88.8054,88.5872,88.6236,10562.0
2015-07-06 10:00:00,97.51,97.6,97.48,97.6,6200.0,88.6236,88.7054,88.5963,88.7054,6200.0
2015-07-06 10:10:00,97.6,97.79,97.57,97.7,6900.0,88.7054,88.8781,88.6781,88.7963,6900.0
2015-07-06 10:20:00,97.68,97.71,97.63,97.69,9206.0,88.7781,88.8054,88.7326,88.7872,9206.0
2015-07-06 10:30:00,97.69,97.77,97.66,97.68,15453.0,88.7872,88.8599,88.7599,88.7781,15453.0
2015-07-06 10:40:00,97.68,98.01,97.65,97.92,18602.0,88.7781,89.078,88.7508,88.9962,18602.0
2015-07-06 10:50:00,97.93,97.96,97.91,97.93,4244.0,89.0053,89.0326,88.9871,89.0053,4244.0
2015-07-06 11:00:00,97.94,98.0,97.93,97.93,7063.0,89.0144,89.0689,89.0053,89.0053,7063.0
2015-07-06 11:10:00,97.9,97.9,97.72,97.73,7681.0,88.978,88.978,88.8144,88.8235,7681.0
2015-07-06 11:20:00,97.72,97.73,97.59,97.61,5275.0,88.8144,88.8235,88.6963,88.7145,5275.0
2015-07-06 11:30:00,97.6,97.67,97.6,97.65,2900.0,88.7054,88.769,88.7054,88.7508,2900.0
2015-07-06 11:40:00,97.63,97.67,97.61,97.67,5600.0,88.7326,88.769,88.7145,88.769,5600.0
2015-07-06 11:50:00,97.68,97.68,97.6,97.67,4043.0,88.7781,88.7781,88.7054,88.769,4043.0
2015-07-06 12:00:00,97.67,97.67,97.61,97.66,4800.0,88.769,88.769,88.7145,88.7599,4800.0
2015-07-06 12:10:00,97.67,97.78,97.67,97.78,9248.0,88.769,88.869,88.769,88.869,9248.0
2015-07-06 12:20:00,97.77,97.87,97.77,97.85,3760.0,88.8599,88.9508,88.8599,88.9326,3760.0
2015-07-06 12:30:00,97.83,97.83,97.73,97.75,3516.0,88.9144,88.9144,88.8235,88.8417,3516.0
2015-07-06 12:40:00,97.73,97.8,97.73,97.77,4500.0,88.8235,88.8872,88.8235,88.8599,4500.0
2015-07-06 12:50:00,97.74,97.77,97.71,97.72,5000.0,88.8326,88.8599,88.8054,88.8144,5000.0
2015-07-06 13:00:00,97.72,97.75,97.7,97.7,6944.0,88.8144,88.8417,88.7963,88.7963,6944.0
2015-07-06 13:10:00,97.7,97.7,97.54,97.58,9870.0,88.7963,88.7963,88.6509,88.6872,9870.0
2015-07-06 13:20:00,97.57,97.61,97.55,97.58,3725.0,88.6781,88.7145,88.6599,88.6872,3725.0
2015-07-06 13:30:00,97.57,97.59,97.55,97.59,6644.0,88.6781,88.6963,88.6599,88.6963,6644.0
2015-07-06 13:40:00,97.57,97.57,97.46,97.52,7700.0,88.6781,88.6781,88.5781,88.6327,7700.0
2015-07-06 13:50:00,97.49,97.52,97.45,97.47,2040.0,88.6054,88.6327,88.5691,88.5872,2040.0
2015-07-06 14:00:00,97.46,97.47,97.37,97.45,6205.0,88.5781,88.5872,88.4963,88.5691,6205.0
2015-07-06 14:10:00,97.45,97.55,97.41,97.46,9738.0,88.5691,88.6599,88.5327,88.5781,9738.0
2015-07-06 14:20:00,97.48,97.49,97.39,97.42,5264.0,88.5963,88.6054,88.5145,88.5418,5264.0
2015-07-06 14:30:00,97.41,97.49,97.41,97.48,6251.0,88.5327,88.6054,88.5327,88.5963,6251.0
2015-07-06 14:40:00,97.49,97.57,97.44,97.54,6400.0,88.6054,88.6781,88.56,88.6509,6400.0
2015-07-06 14:50:00,97.55,97.55,97.47,97.52,4417.0,88.6599,88.6599,88.5872,88.6327,4417.0
2015-07-06 15:00:00,97.53,97.55,97.5,97.55,6097.0,88.6418,88.6599,88.6145,88.6599,6097.0
2015-07-06 15:10:00,97.55,97.65,97.53,97.62,7284.0,88.6599,88.7508,88.6418,88.7236,7284.0
2015-07-06 15:20:00,97.63,97.69,97.61,97.63,9659.0,88.7326,88.7872,88.7145,88.7326,9659.0
2015-07-06 15:30:00,97.63,97.79,97.62,97.69,13746.0,88.7326,88.8781,88.7236,88.7872,13746.0
2015-07-06 15:40:00,97.7,97.72,97.63,97.72,24680.0,88.7963,88.8144,88.7326,88.8144,24680.0
2015-07-06 15:50:00,97.72,97.82,97.72,97.8,51162.0,88.8144,88.9053,88.8144,88.8872,51162.0
2015-07-07 09:30:00,98.03,98.62,97.49,97.74,5977.0,89.0962,89.6324,88.6054,88.8326,5977.0
2015-07-07 09:40:00,97.74,97.92,97.65,97.86,4185.0,88.8326,88.9962,88.7508,88.9417,4185.0
2015-07-07 09:50:00,97.86,97.97,97.85,97.85,4945.0,88.9417,89.0417,88.9326,88.9326,4945.0
2015-07-07 10:00:00,97.84,97.85,97.65,97.7,6217.0,88.9235,88.9326,88.7508,88.7963,6217.0
2015-07-07 10:10:00,97.7,97.85,97.69,97.85,10415.0,88.7963,88.9326,88.7872,88.9326,10415.0
2015-07-07 10:20:00,97.84,97.85,97.67,97.67,9288.0,88.9235,88.9326,88.769,88.769,9288.0
2015-07-07 10:30:00,97.69,97.7,97.37,97.37,23407.0,88.7872,88.7963,88.4963,88.4963,23407.0
2015-07-07 10:40:00,97.38,97.39,97.08,97.09,36583.0,88.5054,88.5145,88.2328,88.2419,36583.0
2015-07-07 10:50:00,97.09,97.2,97.02,97.04,11991.0,88.2419,88.3418,88.1782,88.1964,11991.0
2015-07-07 11:00:00,97.02,97.03,96.9,96.93,10141.0,88.1782,88.1873,88.0692,88.0964,10141.0
2015-07-07 11:10:00,96.96,97.04,96.92,97.01,8055.0,88.1237,88.1964,88.0874,88.1692,8055.0
2015-07-07 11:20:00,96.99,97.01,96.8,96.87,16910.0,88.151,88.1692,87.9783,88.0419,16910.0
2015-07-07 11:30:00,96.89,97.0,96.75,96.98,3925.0,88.0601,88.1601,87.9328,88.1419,3925.0
2015-07-07 11:40:00,96.98,97.11,96.96,96.97,7332.0,88.1419,88.26,88.1237,88.1328,7332.0
2015-07-07 11:50:00,97.0,97.19,96.93,97.14,8666.0,88.1601,88.3327,88.0964,88.2873,8666.0
2015-07-07 12:00:00,97.11,97.18,97.02,97.1,6400.0,88.26,88.3237,88.1782,88.2509,6400.0
2015-07-07 12:10:00,97.1,97.13,96.97,97.08,17583.0,88.2509,88.2782,88.1328,88.2328,17583.0
2015-07-07 12:20:00,97.11,97.17,97.0,97.0,9345.0,88.26,88.3146,88.1601,88.1601,9345.0
2015-07-07 12:30:00,97.02,97.24,97.01,97.24,8815.0,88.1782,88.3782,88.1692,88.3782,8815.0
2015-07-07 12:40:00,97.26,97.37,97.24,97.33,9371.0,88.3964,88.4963,88.3782,88.46,9371.0
2015-07-07 12:50:00,97.34,97.5,97.3,97.43,13179.0,88.4691,88.6145,88.4327,88.5509,13179.0
2015-07-07 13:00:00,97.44,97.45,97.23,97.29,15227.0,88.56,88.5691,88.3691,88.4236,15227.0
2015-07-07 13:10:00,97.32,97.62,97.3,97.39,20317.0,88.4509,88.7236,88.4327,88.5145,20317.0
2015-07-07 13:20:00,97.4,97.49,97.39,97.49,11605.0,88.5236,88.6054,88.5145,88.6054,11605.0
2015-07-07 13:30:00,97.52,97.54,97.45,97.53,9457.0,88.6327,88.6509,88.5691,88.6418,9457.0
2015-07-07 13:40:00,97.54,97.65,97.54,97.64,14819.0,88.6509,88.7508,88.6509,88.7417,14819.0
2015-07-07 13:50:00,97.64,97.65,97.5,97.52,8784.0,88.7417,88.7508,88.6145,88.6327,8784.0
2015-07-07 14:00:00,97.53,97.6,97.5,97.58,15454.0,88.6418,88.7054,88.6145,88.6872,15454.0
2015-07-07 14:10:00,97.6,97.61,97.39,97.42,16930.0,88.7054,88.7145,88.5145,88.5418,16930.0
2015-07-07 14:20:00,97.43,97.49,97.37,97.49,6139.0,88.5509,88.6054,88.4963,88.6054,6139.0
2015-07-07 14:30:00,97.47,97.69,97.47,97.69,12879.0,88.5872,88.7872,88.5872,88.7872,12879.0
2015-07-07 14:40:00,97.7,98.04,97.7,98.01,10636.0,88.7963,89.1053,88.7963,89.078,10636.0
2015-07-07 14:50:00,97.98,98.14,97.93,98.09,20407.0,89.0508,89.1962,89.0053,89.1507,20407.0
2015-07-07 15:00:00,98.08,98.1,97.93,98.03,40450.0,89.1416,89.1598,89.0053,89.0962,40450.0
2015-07-07 15:10:00,98.03,98.14,97.95,98.09,34169.0,89.0962,89.1962,89.0235,89.1507,34169.0
2015-07-07 15:20:00,98.08,98.11,97.98,98.03,39744.0,89.1416,89.1689,89.0508,89.0962,39744.0
2015-07-07 15:30:00,98.05,98.08,97.99,98.0,39656.0,89.1144,89.1416,89.0598,89.0689,39656.0
2015-07-07 15:40:00,98.0,98.01,97.82,97.87,36113.0,89.0689,89.078,88.9053,88.9508,36113.0
2015-07-07 15:50:00,97.87,98.01,97.86,97.96,86448.0,88.9508,89.078,88.9417,89.0326,86448.0
2015-07-08 09:30:00,97.43,97.43,97.1,97.19,5022.0,88.5509,88.5509,88.2509,88.3327,5022.0
2015-07-08 09:40:00,97.37,97.37,96.84,96.88,9876.0,88.4963,88.4963,88.0146,88.051,9876.0
2015-07-08 09:50:00,96.89,96.99,96.8,96.9,4900.0,88.0601,88.151,87.9783,88.0692,4900.0
2015-07-08 10:00:00,96.89,96.94,96.72,96.91,9666.0,88.0601,88.1055,87.9056,88.0783,9666.0
2015-07-08 10:10:00,96.88,96.92,96.76,96.89,9295.0,88.051,88.0874,87.9419,88.0601,9295.0
2015-07-08 10:20:00,96.89,96.95,96.82,96.86,7245.0,88.0601,88.1146,87.9965,88.0328,7245.0
2015-07-08 10:30:00,96.92,96.99,96.81,96.98,8900.0,88.0874,88.151,87.9874,88.1419,8900.0
2015-07-08 10:40:00,96.98,97.01,96.89,96.96,24358.0,88.1419,88.1692,88.0601,88.1237,24358.0
2015-07-08 10:50:00,96.97,97.01,96.83,96.92,36511.0,88.1328,88.1692,88.0056,88.0874,36511.0
2015-07-08 11:00:00,96.92,96.99,96.86,96.87,17364.0,88.0874,88.151,88.0328,88.0419,17364.0
2015-07-08 11:10:00,96.85,96.94,96.82,96.88,7356.0,88.0237,88.1055,87.9965,88.051,7356.0
2015-07-08 11:20:00,96.87,96.88,96.67,96.72,6566.0,88.0419,88.051,87.8601,87.9056,6566.0
2015-07-08 11:30:00,96.69,96.86,96.69,96.79,6000.0,87.8783,88.0328,87.8783,87.9692,6000.0
2015-07-08 11:40:00,96.77,96.8,96.69,96.78,5700.0,87.951,87.9783,87.8783,87.9601,5700.0
2015-07-08 11:50:00,96.78,96.78,96.6,96.6,14849.0,87.9601,87.9601,87.7965,87.7965,14849.0
2015-07-08 12:00:00,96.61,96.73,96.56,96.72,6098.0,87.8056,87.9147,87.7602,87.9056,6098.0
2015-07-08 12:10:00,96.71,96.75,96.67,96.75,3008.0,87.8965,87.9328,87.8601,87.9328,3008.0
2015-07-08 12:20:00,96.76,96.92,96.76,96.79,8127.0,87.9419,88.0874,87.9419,87.9692,8127.0
2015-07-08 12:30:00,96.85,96.85,96.78,96.83,2900.0,88.0237,88.0237,87.9601,88.0056,2900.0
2015-07-08 12:40:00,96.82,96.86,96.77,96.85,4709.0,87.9965,88.0328,87.951,88.0237,4709.0
2015-07-08 12:50:00,96.85,97.04,96.82,97.03,6154.0,88.0237,88.1964,87.9965,88.1873,6154.0
2015-07-08 13:00:00,96.99,96.99,96.8,96.83,7811.0,88.151,88.151,87.9783,88.0056,7811.0
2015-07-08 13:10:00,96.84,96.94,96.8,96.88,12483.0,88.0146,88.1055,87.9783,88.051,12483.0
2015-07-08 13:20:00,96.86,96.89,96.76,96.89,3300.0,88.0328,88.0601,87.9419,88.0601,3300.0
2015-07-08 13:30:00,96.92,96.93,96.82,96.83,3919.0,88.0874,88.0964,87.9965,88.0056,3919.0
2015-07-08 13:40:00,96.86,96.92,96.86,96.91,6462.0,88.0328,88.0874,88.0328,88.0783,6462.0
2015-07-08 13:50:00,96.88,96.92,96.83,96.86,5300.0,88.051,88.0874,88.0056,88.0328,5300.0
2015-07-08 14:00:00,96.87,96.92,96.6,96.66,16275.0,88.0419,88.0874,87.7965,87.851,16275.0
2015-07-08 14:10:00,96.66,96.74,96.54,96.54,7116.0,87.851,87.9238,87.742,87.742,7116.0
2015-07-08 14:20:00,96.59,96.67,96.47,96.5,5730.0,87.7874,87.8601,87.6784,87.7056,5730.0
2015-07-08 14:30:00,96.57,96.7,96.47,96.47,13511.0,87.7692,87.8874,87.6784,87.6784,13511.0
2015-07-08 14:40:00,96.53,96.53,96.2,96.25,7766.0,87.7329,87.7329,87.433,87.4784,7766.0
2015-07-08 14:50:00,96.2,96.45,96.16,96.19,17401.0,87.433,87.6602,87.3966,87.4239,17401.0
2015-07-08 15:00:00,96.2,96.53,96.2,96.46,23845.0,87.433,87.7329,87.433,87.6693,23845.0
2015-07-08 15:10:00,96.44,96.59,96.4,96.5,20335.0,87.6511,87.7874,87.6147,87.7056,20335.0
2015-07-08 15:20:00,96.52,96.55,96.37,96.37,21688.0,87.7238,87.7511,87.5875,87.5875,21688.0
2015-07-08 15:30:00,96.37,96.53,96.36,96.46,16367.0,87.5875,87.7329,87.5784,87.6693,16367.0
2015-07-08 15:40:00,96.45,96.58,96.37,96.4,31794.0,87.6602,87.7783,87.5875,87.6147,31794.0
2015-07-08 15:50:00,96.42,96.5,96.25,96.29,51359.0,87.6329,87.7056,87.4784,87.5148,51359.0
2015-07-09 09:30:00,96.99,97.49,96.85,97.05,41070.0,88.151,88.6054,88.0237,88.2055,41070.0
2015-07-09 09:40:00,97.05,97.25,96.83,97.2,37522.0,88.2055,88.3873,88.0056,88.3418,37522.0
2015-07-09 09:50:00,97.21,97.27,97.01,97.15,35535.0,88.3509,88.4055,88.1692,88.2964,35535.0
2015-07-09 10:00:00,97.1,97.21,96.91,96.95,19300.0,88.2509,88.3509,88.0783,88.1146,19300.0
2015-07-09 10:10:00,97.04,97.15,96.97,96.99,11700.0,88.1964,88.2964,88.1328,88.151,11700.0
2015-07-09 10:20:00,96.99,96.99,96.5,96.5,28882.0,88.151,88.151,87.7056,87.7056,28882.0
2015-07-09 10:30:00,96.49,96.65,96.42,96.63,23590.0,87.6965,87.842,87.6329,87.8238,23590.0
2015-07-09 10:40:00,96.6,96.78,96.57,96.74,14660.0,87.7965,87.9601,87.7692,87.9238,14660.0
2015-07-09 10:50:00,96.71,96.78,96.68,96.76,14301.0,87.8965,87.9601,87.8692,87.9419,14301.0
2015-07-09 11:00:00,96.77,96.8,96.7,96.77,17406.0,87.951,87.9783,87.8874,87.951,17406.0
2015-07-09 11:10:00,96.76,96.83,96.72,96.72,15500.0,87.9419,88.0056,87.9056,87.9056,15500.0
2015-07-09 11:20:00,96.74,96.74,96.53,96.59,8640.0,87.9238,87.9238,87.7329,87.7874,8640.0
2015-07-09 11:30:00,96.57,96.64,96.51,96.56,7776.0,87.7692,87.8329,87.7147,87.7602,7776.0
2015-07-09 11:40:00,96.57,96.6,96.52,96.55,7139.0,87.7692,87.7965,87.7238,87.7511,7139.0
2015-07-09 11:50:00,96.55,96.61,96.49,96.51,6059.0,87.7511,87.8056,87.6965,87.7147,6059.0
2015-07-09 12:00:00,96.47,96.57,96.31,96.31,8507.0,87.6784,87.7692,87.5329,87.5329,8507.0
2015-07-09 12:10:00,96.3,96.39,96.25,96.35,6017.0,87.5239,87.6057,87.4784,87.5693,6017.0
2015-07-09 12:20:00,96.34,96.37,96.31,96.33,4222.0,87.5602,87.5875,87.5329,87.5511,4222.0
2015-07-09 12:30:00,96.33,96.4,96.32,96.33,4858.0,87.5511,87.6147,87.542,87.5511,4858.0
2015-07-09 12:40:00,96.31,96.46,96.31,96.39,7240.0,87.5329,87.6693,87.5329,87.6057,7240.0
2015-07-09 12:50:00,96.38,96.47,96.29,96.3,12651.0,87.5966,87.6784,87.5148,87.5239,12651.0
2015-07-09 13:00:00,96.28,96.34,96.23,96.27,10208.0,87.5057,87.5602,87.4602,87.4966,10208.0
2015-07-09 13:10:00,96.28,96.38,96.27,96.31,7674.0,87.5057,87.5966,87.4966,87.5329,7674.0
2015-07-09 13:20:00,96.31,96.43,96.28,96.29,14603.0,87.5329,87.642,87.5057,87.5148,14603.0
2015-07-09 13:30:00,96.28,96.42,96.28,96.42,7059.0,87.5057,87.6329,87.5057,87.6329,7059.0
2015-07-09 13:40:00,96.41,96.43,96.33,96.35,9010.0,87.6238,87.642,87.5511,87.5693,9010.0
2015-07-09 13:50:00,96.36,96.39,96.34,96.39,10626.0,87.5784,87.6057,87.5602,87.6057,10626.0
2015-07-09 14:00:00,96.37,96.39,96.31,96.31,12271.0,87.5875,87.6057,87.5329,87.5329,12271.0
2015-07-09 14:10:00,96.35,96.37,96.25,96.28,10971.0,87.5693,87.5875,87.4784,87.5057,10971.0
2015-07-09 14:20:00,96.25,96.31,96.25,96.3,17091.0,87.4784,87.5329,87.4784,87.5239,17091.0
2015-07-09 14:30:00,96.27,96.44,96.25,96.42,9081.0,87.4966,87.6511,87.4784,87.6329,9081.0
2015-07-09 14:40:00,96.41,96.53,96.41,96.51,14007.0,87.6238,87.7329,87.6238,87.7147,14007.0
2015-07-09 14:50:00,96.52,96.77,96.51,96.73,10638.0,87.7238,87.951,87.7147,87.9147,10638.0
2015-07-09 15:00:00,96.73,96.76,96.71,96.75,16400.0,87.9147,87.9419,87.8965,87.9328,16400.0
2015-07-09 15:10:00,96.76,96.77,96.7,96.72,21438.0,87.9419,87.951,87.8874,87.9056,21438.0
2015-07-09 15:20:00,96.72,96.76,96.67,96.67,11772.0,87.9056,87.9419,87.8601,87.8601,11772.0
2015-07-09 15:30:00,96.67,96.69,96.52,96.58,18313.0,87.8601,87.8783,87.7238,87.7783,18313.0
2015-07-09 15:40:00,96.57,96.68,96.56,96.61,30965.0,87.7692,87.8692,87.7602,87.8056,30965.0
2015-07-09 15:50:00,96.62,96.72,96.43,96.43,31862.0,87.8147,87.9056,87.642,87.642,31862.0
2015-07-10 09:30:00,97.0,97.38,96.73,96.81,36008.0,88.1601,88.5054,87.9147,87.9874,36008.0
2015-07-10 09:40:00,96.92,97.06,96.77,97.02,18358.0,88.0874,88.2146,87.951,88.1782,18358.0
2015-07-10 09:50:00,97.03,97.22,97.0,97.07,25142.0,88.1873,88.36,88.1601,88.2237,25142.0
2015-07-10 10:00:00,97.15,97.31,97.09,97.23,31090.0,88.2964,88.4418,88.2419,88.3691,31090.0
2015-07-10 10:10:00,97.22,97.34,97.21,97.25,12300.0,88.36,88.4691,88.3509,88.3873,12300.0
2015-07-10 10:20:00,97.25,97.29,97.18,97.29,9800.0,88.3873,88.4236,88.3237,88.4236,9800.0
2015-07-10 10:30:00,97.27,97.31,97.21,97.26,12486.0,88.4055,88.4418,88.3509,88.3964,12486.0
2015-07-10 10:40:00,97.25,97.25,97.14,97.2,10797.0,88.3873,88.3873,88.2873,88.3418,10797.0
2015-07-10 10:50:00,97.21,97.37,97.21,97.33,11322.0,88.3509,88.4963,88.3509,88.46,11322.0
2015-07-10 11:00:00,97.33,97.43,97.28,97.38,21130.0,88.46,88.5509,88.4145,88.5054,21130.0
2015-07-10 11:10:00,97.38,97.42,97.3,97.36,8832.0,88.5054,88.5418,88.4327,88.4873,8832.0
2015-07-10 11:20:00,97.42,97.49,97.4,97.45,7689.0,88.5418,88.6054,88.5236,88.5691,7689.0
2015-07-10 11:30:00,97.45,97.47,97.29,97.31,9931.0,88.5691,88.5872,88.4236,88.4418,9931.0
2015-07-10 11:40:00,97.32,97.49,97.31,97.42,11752.0,88.4509,88.6054,88.4418,88.5418,11752.0
2015-07-10 11:50:00,97.49,97.52,97.43,97.49,13753.0,88.6054,88.6327,88.5509,88.6054,13753.0
2015-07-10 12:00:00,97.47,97.53,97.46,97.53,9165.0,88.5872,88.6418,88.5781,88.6418,9165.0
2015-07-10 12:10:00,97.51,97.55,97.36,97.36,8310.0,88.6236,88.6599,88.4873,88.4873,8310.0
2015-07-10 12:20:00,97.4,97.48,97.36,97.43,7953.0,88.5236,88.5963,88.4873,88.5509,7953.0
2015-07-10 12:30:00,97.41,97.41,97.26,97.27,11000.0,88.5327,88.5327,88.3964,88.4055,11000.0
2015-07-10 12:40:00,97.29,97.38,97.22,97.38,8700.0,88.4236,88.5054,88.36,88.5054,8700.0
2015-07-10 12:50:00,97.4,97.49,97.36,97.45,5673.0,88.5236,88.6054,88.4873,88.5691,5673.0
2015-07-10 13:00:00,97.47,97.61,97.43,97.49,11947.0,88.5872,88.7145,88.5509,88.6054,11947.0
2015-07-10 13:10:00,97.49,97.5,97.36,97.46,4650.0,88.6054,88.6145,88.4873,88.5781,4650.0
2015-07-10 13:20:00,97.47,97.56,97.46,97.51,16004.0,88.5872,88.669,88.5781,88.6236,16004.0
2015-07-10 13:30:00,97.54,97.6,97.52,97.57,5200.0,88.6509,88.7054,88.6327,88.6781,5200.0
2015-07-10 13:40:00,97.58,97.58,97.46,97.5,8268.0,88.6872,88.6872,88.5781,88.6145,8268.0
2015-07-10 13:50:00,97.47,97.51,97.45,97.51,10247.0,88.5872,88.6236,88.5691,88.6236,10247.0
2015-07-10 14:00:00,97.52,97.6,97.44,97.6,8550.0,88.6327,88.7054,88.56,88.7054,8550.0
2015-07-10 14:10:00,97.6,97.71,97.58,97.68,14935.0,88.7054,88.8054,88.6872,88.7781,14935.0
2015-07-10 14:20:00,97.69,97.73,97.67,97.69,7496.0,88.7872,88.8235,88.769,88.7872,7496.0
2015-07-10 14:30:00,97.7,97.82,97.7,97.81,14785.0,88.7963,88.9053,88.7963,88.8962,14785.0
2015-07-10 14:40:00,97.82,97.89,97.76,97.84,26685.0,88.9053,88.969,88.8508,88.9235,26685.0
2015-07-10 14:50:00,97.84,97.94,97.84,97.91,14922.0,88.9235,89.0144,88.9235,88.9871,14922.0
2015-07-10 15:00:00,97.92,97.96,97.87,97.93,17593.0,88.9962,89.0326,88.9508,89.0053,17593.0
2015-07-10 15:10:00,97.93,97.95,97.85,97.85,16296.0,89.0053,89.0235,88.9326,88.9326,16296.0
2015-07-10 15:20:00,97.87,97.93,97.86,97.9,14276.0,88.9508,89.0053,88.9417,88.978,14276.0
2015-07-10 15:30:00,97.89,97.9,97.8,97.88,18069.0,88.969,88.978,88.8872,88.9599,18069.0
2015-07-10 15:40:00,97.88,97.99,97.88,97.91,22144.0,88.9599,89.0598,88.9599,88.9871,22144.0
2015-07-10 15:50:00,97.91,97.96,97.78,97.78,46384.0,88.9871,89.0326,88.869,88.869,46384.0
2015-07-13 09:30:00,98.26,99.41,98.26,98.5,19531.0,89.3052,90.3504,89.3052,89.5234,19531.0
2015-07-13 09:40:00,98.6,98.65,98.45,98.5,25300.0,89.6142,89.6597,89.4779,89.5234,25300.0
2015-07-13 09:50:00,98.64,98.69,98.54,98.61,8832.0,89.6506,89.696,89.5597,89.6233,8832.0
2015-07-13 10:00:00,98.58,98.71,98.44,98.64,9065.0,89.5961,89.7142,89.4688,89.6506,9065.0
2015-07-13 10:10:00,98.63,98.77,98.63,98.77,8249.0,89.6415,89.7688,89.6415,89.7688,8249.0
2015-07-13 10:20:00,98.76,98.78,98.52,98.55,8100.0,89.7597,89.7778,89.5415,89.5688,8100.0
2015-07-13 10:30:00,98.56,98.67,98.55,98.63,10800.0,89.5779,89.6779,89.5688,89.6415,10800.0
2015-07-13 10:40:00,98.63,98.82,98.63,98.76,13048.0,89.6415,89.8142,89.6415,89.7597,13048.0
2015-07-13 10:50:00,98.77,98.86,98.75,98.78,14509.0,89.7688,89.8506,89.7506,89.7778,14509.0
2015-07-13 11:00:00,98.78,98.85,98.77,98.79,9405.0,89.7778,89.8415,89.7688,89.7869,9405.0
2015-07-13 11:10:00,98.8,98.8,98.55,98.6,7137.0,89.796,89.796,89.5688,89.6142,7137.0
2015-07-13 11:20:00,98.56,98.65,98.56,98.63,11003.0,89.5779,89.6597,89.5779,89.6415,11003.0
2015-07-13 11:30:00,98.63,98.75,98.62,98.7,4801.0,89.6415,89.7506,89.6324,89.7051,4801.0
2015-07-13 11:40:00,98.67,98.75,98.67,98.73,29100.0,89.6779,89.7506,89.6779,89.7324,29100.0
2015-07-13 11:50:00,98.75,98.87,98.75,98.86,35300.0,89.7506,89.8596,89.7506,89.8506,35300.0
2015-07-13 12:00:00,98.86,98.86,98.78,98.78,5000.0,89.8506,89.8506,89.7778,89.7778,5000.0
2015-07-13 12:10:00,98.77,98.82,98.75,98.8,13123.0,89.7688,89.8142,89.7506,89.796,13123.0
2015-07-13 12:20:00,98.78,98.88,98.77,98.88,12050.0,89.7778,89.8687,89.7688,89.8687,12050.0
2015-07-13 12:30:00,98.88,98.88,98.85,98.87,11300.0,89.8687,89.8687,89.8415,89.8596,11300.0
2015-07-13 12:40:00,98.88,98.9,98.84,98.87,4442.0,89.8687,89.8869,89.8324,89.8596,4442.0
2015-07-13 12:50:00,98.88,98.89,98.84,98.84,5230.0,89.8687,89.8778,89.8324,89.8324,5230.0
2015-07-13 13:00:00,98.82,98.86,98.78,98.83,5353.0,89.8142,89.8506,89.7778,89.8233,5353.0
2015-07-13 13:10:00,98.83,98.86,98.76,98.82,3600.0,89.8233,89.8506,89.7597,89.8142,3600.0
2015-07-13 13:20:00,98.8,98.87,98.8,98.83,4416.0,89.796,89.8596,89.796,89.8233,4416.0
2015-07-13 13:30:00,98.86,99.05,98.84,99.03,33821.0,89.8506,90.0232,89.8324,90.0051,33821.0
2015-07-13 13:40:00,99.01,99.01,98.92,98.95,3962.0,89.9869,89.9869,89.9051,89.9324,3962.0
2015-07-13 13:50:00,98.92,98.92,98.77,98.77,7163.0,89.9051,89.9051,89.7688,89.7688,7163.0
2015-07-13 14:00:00,98.81,98.86,98.78,98.85,7672.0,89.8051,89.8506,89.7778,89.8415,7672.0
2015-07-13 14:10:00,98.85,98.98,98.85,98.98,6996.0,89.8415,89.9596,89.8415,89.9596,6996.0
2015-07-13 14:20:00,98.98,98.98,98.83,98.84,8053.0,89.9596,89.9596,89.8233,89.8324,8053.0
2015-07-13 14:30:00,98.86,98.92,98.84,98.84,15375.0,89.8506,89.9051,89.8324,89.8324,15375.0
2015-07-13 14:40:00,98.84,98.91,98.84,98.91,7984.0,89.8324,89.896,89.8324,89.896,7984.0
2015-07-13 14:50:00,98.92,99.09,98.91,99.09,6307.0,89.9051,90.0596,89.896,90.0596,6307.0
2015-07-13 15:00:00,99.1,99.15,99.07,99.15,6589.0,90.0687,90.1141,90.0414,90.1141,6589.0
2015-07-13 15:10:00,99.14,99.15,99.07,99.15,12436.0,90.105,90.1141,90.0414,90.1141,12436.0
2015-07-13 15:20:00,99.15,99.25,99.14,99.25,10655.0,90.1141,90.205,90.105,90.205,10655.0
2015-07-13 15:30:00,99.25,99.34,99.25,99.31,17450.0,90.205,90.2868,90.205,90.2595,17450.0
2015-07-13 15:40:00,99.33,99.44,99.33,99.35,25064.0,90.2777,90.3777,90.2777,90.2959,25064.0
2015-07-13 15:50:00,99.35,99.36,99.26,99.26,30694.0,90.2959,90.305,90.2141,90.2141,30694.0
2015-07-14 09:30:00,99.55,99.55,99.12,99.49,10238.0,90.4777,90.4777,90.0869,90.4231,10238.0
2015-07-14 09:40:00,99.3,99.38,99.2,99.28,5300.0,90.2505,90.3232,90.1596,90.2323,5300.0
2015-07-14 09:50:00,99.31,99.31,98.57,98.68,71475.0,90.2595,90.2595,89.587,89.687,71475.0
2015-07-14 10:00:00,98.63,98.9,98.62,98.9,9904.0,89.6415,89.8869,89.6324,89.8869,9904.0
2015-07-14 10:10:00,98.92,99.03,98.66,98.71,15144.0,89.9051,90.0051,89.6688,89.7142,15144.0
2015-07-14 10:20:00,98.73,98.76,98.63,98.71,10691.0,89.7324,89.7597,89.6415,89.7142,10691.0
2015-07-14 10:30:00,98.7,98.77,98.68,98.71,6792.0,89.7051,89.7688,89.687,89.7142,6792.0
2015-07-14 10:40:00,98.71,98.75,98.58,98.61,9060.0,89.7142,89.7506,89.5961,89.6233,9060.0
2015-07-14 10:50:00,98.61,98.72,98.6,98.68,4328.0,89.6233,89.7233,89.6142,89.687,4328.0
2015-07-14 11:00:00,98.71,98.77,98.67,98.71,10205.0,89.7142,89.7688,89.6779,89.7142,10205.0
2015-07-14 11:10:00,98.74,98.84,98.7,98.8,13828.0,89.7415,89.8324,89.7051,89.796,13828.0
2015-07-14 11:20:00,98.79,98.81,98.74,98.78,2000.0,89.7869,89.8051,89.7415,89.7778,2000.0
2015-07-14 11:30:00,98.8,98.86,98.76,98.78,5939.0,89.796,89.8506,89.7597,89.7778,5939.0
2015-07-14 11:40:00,98.79,98.83,98.75,98.83,7160.0,89.7869,89.8233,89.7506,89.8233,7160.0
2015-07-14 11:50:00,98.81,98.89,98.81,98.89,4308.0,89.8051,89.8778,89.8051,89.8778,4308.0
2015-07-14 12:00:00,98.89,98.9,98.78,98.8,7450.0,89.8778,89.8869,89.7778,89.796,7450.0
2015-07-14 12:10:00,98.81,98.83,98.77,98.79,5350.0,89.8051,89.8233,89.7688,89.7869,5350.0
2015-07-14 12:20:00,98.78,98.81,98.76,98.78,4450.0,89.7778,89.8051,89.7597,89.7778,4450.0
2015-07-14 12:30:00,98.79,98.81,98.78,98.78,3350.0,89.7869,89.8051,89.7778,89.7778,3350.0
2015-07-14 12:40:00,98.78,98.82,98.66,98.68,6900.0,89.7778,89.8142,89.6688,89.687,6900.0
2015-07-14 12:50:00,98.68,98.78,98.66,98.78,2800.0,89.687,89.7778,89.6688,89.7778,2800.0
2015-07-14 13:00:00,98.77,98.78,98.68,98.74,7583.0,89.7688,89.7778,89.687,89.7415,7583.0
2015-07-14 13:10:00,98.74,98.8,98.65,98.65,9700.0,89.7415,89.796,89.6597,89.6597,9700.0
2015-07-14 13:20:00,98.62,98.71,98.6,98.71,39000.0,89.6324,89.7142,89.6142,89.7142,39000.0
2015-07-14 13:30:00,98.7,98.74,98.63,98.66,35946.0,89.7051,89.7415,89.6415,89.6688,35946.0
2015-07-14 13:40:00,98.68,98.69,98.62,98.66,6432.0,89.687,89.696,89.6324,89.6688,6432.0
2015-07-14 13:50:00,98.68,98.71,98.67,98.7,6200.0,89.687,89.7142,89.6779,89.7051,6200.0
2015-07-14 14:00:00,98.7,98.72,98.65,98.68,9985.0,89.7051,89.7233,89.6597,89.687,9985.0
2015-07-14 14:10:00,98.68,98.74,98.67,98.73,20489.0,89.687,89.7415,89.6779,89.7324,20489.0
2015-07-14 14:20:00,98.73,98.73,98.68,98.69,14000.0,89.7324,89.7324,89.687,89.696,14000.0
2015-07-14 14:30:00,98.7,98.75,98.68,98.68,21997.0,89.7051,89.7506,89.687,89.687,21997.0
2015-07-14 14:40:00,98.69,98.73,98.66,98.69,22086.0,89.696,89.7324,89.6688,89.696,22086.0
2015-07-14 14:50:00,98.7,98.74,98.68,98.72,15456.0,89.7051,89.7415,89.687,89.7233,15456.0
2015-07-14 15:00:00,98.73,98.74,98.67,98.72,41836.0,89.7324,89.7415,89.6779,89.7233,41836.0
2015-07-14 15:10:00,98.72,98.73,98.69,98.7,22571.0,89.7233,89.7324,89.696,89.7051,22571.0
2015-07-14 15:20:00,98.7,98.71,98.66,98.7,36412.0,89.7051,89.7142,89.6688,89.7051,36412.0
2015-07-14 15:30:00,98.69,98.71,98.61,98.61,15858.0,89.696,89.7142,89.6233,89.6233,15858.0
2015-07-14 15:40:00,98.62,98.67,98.59,98.65,19113.0,89.6324,89.6779,89.6052,89.6597,19113.0
2015-07-14 15:50:00,98.68,98.69,98.5,98.55,32901.0,89.687,89.696,89.5234,89.5688,32901.0
2015-07-15 09:30:00,98.44,98.66,97.66,98.36,13367.0,89.4688,89.6688,88.7599,89.3961,13367.0
2015-07-15 09:40:00,98.35,98.37,98.18,98.24,9485.0,89.387,89.4052,89.2325,89.2871,9485.0
2015-07-15 09:50:00,98.24,98.31,98.19,98.2,3800.0,89.2871,89.3507,89.2416,89.2507,3800.0
2015-07-15 10:00:00,98.22,98.31,98.16,98.27,9565.0,89.2689,89.3507,89.2143,89.3143,9565.0
2015-07-15 10:10:00,98.28,98.31,98.2,98.3,9042.0,89.3234,89.3507,89.2507,89.3416,9042.0
2015-07-15 10:20:00,98.3,98.31,98.19,98.28,8433.0,89.3416,89.3507,89.2416,89.3234,8433.0
2015-07-15 10:30:00,98.24,98.36,98.24,98.31,11200.0,89.2871,89.3961,89.2871,89.3507,11200.0
2015-07-15 10:40:00,98.32,98.34,98.26,98.26,7502.0,89.3598,89.3779,89.3052,89.3052,7502.0
2015-07-15 10:50:00,98.3,98.4,98.27,98.28,26589.0,89.3416,89.4325,89.3143,89.3234,26589.0
2015-07-15 11:00:00,98.3,98.42,98.26,98.41,8388.0,89.3416,89.4507,89.3052,89.4416,8388.0
2015-07-15 11:10:00,98.41,98.45,98.12,98.31,97594.0,89.4416,89.4779,89.178,89.3507,97594.0
2015-07-15 11:20:00,98.33,98.44,98.17,98.23,53123.0,89.3689,89.4688,89.2234,89.278,53123.0
2015-07-15 11:30:00,98.25,98.32,98.2,98.29,4299.0,89.2961,89.3598,89.2507,89.3325,4299.0
2015-07-15 11:40:00,98.32,98.38,98.31,98.34,2700.0,89.3598,89.4143,89.3507,89.3779,2700.0
2015-07-15 11:50:00,98.33,98.43,98.32,98.4,3154.0,89.3689,89.4597,89.3598,89.4325,3154.0
2015-07-15 12:00:00,98.39,98.51,98.36,98.51,5193.0,89.4234,89.5325,89.3961,89.5325,5193.0
2015-07-15 12:10:00,98.51,98.51,98.43,98.45,2700.0,89.5325,89.5325,89.4597,89.4779,2700.0
2015-07-15 12:20:00,98.45,98.54,98.45,98.54,2700.0,89.4779,89.5597,89.4779,89.5597,2700.0
2015-07-15 12:30:00,98.54,98.61,98.54,98.61,2161.0,89.5597,89.6233,89.5597,89.6233,2161.0
2015-07-15 12:40:00,98.62,98.72,98.62,98.72,3300.0,89.6324,89.7233,89.6324,89.7233,3300.0
2015-07-15 12:50:00,98.72,98.73,98.66,98.71,7968.0,89.7233,89.7324,89.6688,89.7142,7968.0
2015-07-15 13:00:00,98.72,98.84,98.68,98.81,7338.0,89.7233,89.8324,89.687,89.8051,7338.0
2015-07-15 13:10:00,98.84,98.89,98.79,98.79,6907.0,89.8324,89.8778,89.7869,89.7869,6907.0
2015-07-15 13:20:00,98.81,98.83,98.8,98.83,2118.0,89.8051,89.8233,89.796,89.8233,2118.0
2015-07-15 13:30:00,98.86,98.94,98.84,98.9,6002.0,89.8506,89.9233,89.8324,89.8869,6002.0
2015-07-15 13:40:00,98.89,98.89,98.84,98.84,7100.0,89.8778,89.8778,89.8324,89.8324,7100.0
2015-07-15 13:50:00,98.85,98.86,98.82,98.84,3850.0,89.8415,89.8506,89.8142,89.8324,3850.0
2015-07-15 14:00:00,98.84,98.92,98.84,98.9,9509.0,89.8324,89.9051,89.8324,89.8869,9509.0
2015-07-15 14:10:00,98.9,99.03,98.9,99.01,6926.0,89.8869,90.0051,89.8869,89.9869,6926.0
2015-07-15 14:20:00,99.02,99.02,98.96,98.96,4549.0,89.996,89.996,89.9414,89.9414,4549.0
2015-07-15 14:30:00,98.95,98.98,98.78,98.79,31020.0,89.9324,89.9596,89.7778,89.7869,31020.0
2015-07-15 14:40:00,98.79,98.81,98.6,98.65,7300.0,89.7869,89.8051,89.6142,89.6597,7300.0
2015-07-15 14:50:00,98.65,98.66,98.59,98.65,9300.0,89.6597,89.6688,89.6052,89.6597,9300.0
2015-07-15 15:00:00,98.66,98.73,98.62,98.64,4950.0,89.6688,89.7324,89.6324,89.6506,4950.0
2015-07-15 15:10:00,98.66,98.72,98.66,98.7,5096.0,89.6688,89.7233,89.6688,89.7051,5096.0
2015-07-15 15:20:00,98.69,98.7,98.61,98.66,7838.0,89.696,89.7051,89.6233,89.6688,7838.0
2015-07-15 15:30:00,98.67,98.78,98.66,98.69,14304.0,89.6779,89.7778,89.6688,89.696,14304.0
2015-07-15 15:40:00,98.68,98.69,98.51,98.56,19826.0,89.687,89.696,89.5325,89.5779,19826.0
2015-07-15 15:50:00,98.57,98.65,98.54,98.65,41869.0,89.587,89.6597,89.5597,89.6597,41869.0
2015-07-16 09:30:00,99.07,99.08,98.72,98.93,5655.0,90.0414,90.0505,89.7233,89.9142,5655.0
2015-07-16 09:40:00,98.89,99.24,98.89,99.24,2416.0,89.8778,90.1959,89.8778,90.1959,2416.0
2015-07-16 09:50:00,99.26,99.3,99.15,99.28,2100.0,90.2141,90.2505,90.1141,90.2323,2100.0
2015-07-16 10:00:00,99.28,99.29,99.04,99.08,5835.0,90.2323,90.2414,90.0142,90.0505,5835.0
2015-07-16 10:10:00,99.11,99.25,99.09,99.25,21100.0,90.0778,90.205,90.0596,90.205,21100.0
2015-07-16 10:20:00,99.22,99.3,99.2,99.27,7145.0,90.1777,90.2505,90.1596,90.2232,7145.0
2015-07-16 10:30:00,99.28,99.29,99.2,99.26,17948.0,90.2323,90.2414,90.1596,90.2141,17948.0
2015-07-16 10:40:00,99.24,99.36,99.21,99.36,5180.0,90.1959,90.305,90.1687,90.305,5180.0
2015-07-16 10:50:00,99.37,99.47,99.37,99.43,10060.0,90.3141,90.405,90.3141,90.3686,10060.0
2015-07-16 11:00:00,99.43,99.44,99.38,99.39,6802.0,90.3686,90.3777,90.3232,90.3323,6802.0
2015-07-16 11:10:00,99.41,99.47,99.37,99.42,22427.0,90.3504,90.405,90.3141,90.3595,22427.0
2015-07-16 11:20:00,99.42,99.56,99.34,99.5,31857.0,90.3595,90.4868,90.2868,90.4322,31857.0
2015-07-16 11:30:00,99.49,99.58,99.45,99.52,13500.0,90.4231,90.5049,90.3868,90.4504,13500.0
2015-07-16 11:40:00,99.49,99.7,99.49,99.7,12731.0,90.4231,90.614,90.4231,90.614,12731.0
2015-07-16 11:50:00,99.68,99.7,99.61,99.62,11100.0,90.5958,90.614,90.5322,90.5413,11100.0
2015-07-16 12:00:00,99.64,99.69,99.58,99.64,5875.0,90.5595,90.6049,90.5049,90.5595,5875.0
2015-07-16 12:10:00,99.62,99.68,99.62,99.66,7700.0,90.5413,90.5958,90.5413,90.5776,7700.0
2015-07-16 12:20:00,99.66,99.74,99.63,99.74,11895.0,90.5776,90.6504,90.5504,90.6504,11895.0
2015-07-16 12:30:00,99.75,99.76,99.67,99.76,9086.0,90.6594,90.6685,90.5867,90.6685,9086.0
2015-07-16 12:40:00,99.77,99.85,99.77,99.85,8362.0,90.6776,90.7503,90.6776,90.7503,8362.0
2015-07-16 12:50:00,99.84,99.9,99.81,99.87,10615.0,90.7412,90.7958,90.714,90.7685,10615.0
2015-07-16 13:00:00,99.87,99.89,99.81,99.84,8300.0,90.7685,90.7867,90.714,90.7412,8300.0
2015-07-16 13:10:00,99.84,99.96,99.84,99.89,8442.0,90.7412,90.8503,90.7412,90.7867,8442.0
2015-07-16 13:20:00,99.89,99.89,99.8,99.8,10965.0,90.7867,90.7867,90.7049,90.7049,10965.0
2015-07-16 13:30:00,99.81,99.86,99.79,99.86,9220.0,90.714,90.7594,90.6958,90.7594,9220.0
2015-07-16 13:40:00,99.85,99.91,99.83,99.91,6826.0,90.7503,90.8049,90.7322,90.8049,6826.0
2015-07-16 13:50:00,99.92,99.97,99.83,99.85,9773.0,90.814,90.8594,90.7322,90.7503,9773.0
2015-07-16 14:00:00,99.84,99.87,99.78,99.85,8121.0,90.7412,90.7685,90.6867,90.7503,8121.0
2015-07-16 14:10:00,99.85,99.92,99.84,99.92,6918.0,90.7503,90.814,90.7412,90.814,6918.0
2015-07-16 14:20:00,99.93,100.0,99.92,100.0,5577.0,90.823,90.8867,90.814,90.8867,5577.0
2015-07-16 14:30:00,99.98,100.21,99.95,100.14,9418.0,90.8685,91.0775,90.8412,91.0139,9418.0
2015-07-16 14:40:00,100.14,100.19,100.08,100.08,4122.0,91.0139,91.0593,90.9594,90.9594,4122.0
2015-07-16 14:50:00,100.09,100.15,100.08,100.14,7813.0,90.9685,91.023,90.9594,91.0139,7813.0
2015-07-16 15:00:00,100.15,100.16,99.93,99.93,24805.0,91.023,91.0321,90.823,90.823,24805.0
2015-07-16 15:10:00,99.93,100.04,99.92,99.98,13551.0,90.823,90.923,90.814,90.8685,13551.0
2015-07-16 15:20:00,99.99,100.03,99.96,100.0,13136.0,90.8776,90.9139,90.8503,90.8867,13136.0
2015-07-16 15:30:00,100.01,100.14,99.99,100.1,20593.0,90.8958,91.0139,90.8776,90.9775,20593.0
2015-07-16 15:40:00,100.1,100.19,100.06,100.16,32166.0,90.9775,91.0593,90.9412,91.0321,32166.0
2015-07-16 15:50:00,100.15,100.17,100.08,100.13,64110.0,91.023,91.0412,90.9594,91.0048,64110.0
2015-07-17 09:30:00,100.18,100.18,99.31,99.4,52364.0,91.0503,91.0503,90.2595,90.3413,52364.0
2015-07-17 09:40:00,99.35,99.39,98.94,99.04,10541.0,90.2959,90.3323,89.9233,90.0142,10541.0
2015-07-17 09:50:00,99.04,99.1,98.9,99.07,14552.0,90.0142,90.0687,89.8869,90.0414,14552.0
2015-07-17 10:00:00,99.03,99.1,98.9,98.9,18992.0,90.0051,90.0687,89.8869,89.8869,18992.0
2015-07-17 10:10:00,98.9,99.07,98.88,98.98,15637.0,89.8869,90.0414,89.8687,89.9596,15637.0
2015-07-17 10:20:00,98.98,99.0,98.82,98.85,10470.0,89.9596,89.9778,89.8142,89.8415,10470.0
2015-07-17 10:30:00,98.86,98.87,98.69,98.72,10900.0,89.8506,89.8596,89.696,89.7233,10900.0
2015-07-17 10:40:00,98.73,98.74,98.66,98.69,15264.0,89.7324,89.7415,89.6688,89.696,15264.0
2015-07-17 10:50:00,98.69,98.69,98.53,98.54,8410.0,89.696,89.696,89.5506,89.5597,8410.0
2015-07-17 11:00:00,98.53,98.55,98.39,98.39,13958.0,89.5506,89.5688,89.4234,89.4234,13958.0
2015-07-17 11:10:00,98.38,98.8,98.3,98.66,129672.0,89.4143,89.796,89.3416,89.6688,129672.0
2015-07-17 11:20:00,98.64,98.64,98.52,98.6,8299.0,89.6506,89.6506,89.5415,89.6142,8299.0
2015-07-17 11:30:00,98.62,98.66,98.46,98.48,9694.0,89.6324,89.6688,89.487,89.5052,9694.0
2015-07-17 11:40:00,98.46,98.55,98.34,98.35,12834.0,89.487,89.5688,89.3779,89.387,12834.0
2015-07-17 11:50:00,98.39,98.44,98.34,98.4,6236.0,89.4234,89.4688,89.3779,89.4325,6236.0
2015-07-17 12:00:00,98.4,98.4,98.22,98.28,9586.0,89.4325,89.4325,89.2689,89.3234,9586.0
2015-07-17 12:10:00,98.26,98.27,98.21,98.23,6349.0,89.3052,89.3143,89.2598,89.278,6349.0
2015-07-17 12:20:00,98.22,98.25,98.16,98.17,5126.0,89.2689,89.2961,89.2143,89.2234,5126.0
2015-07-17 12:30:00,98.18,98.22,98.12,98.13,21800.0,89.2325,89.2689,89.178,89.1871,21800.0
2015-07-17 12:40:00,98.13,98.21,98.13,98.14,5140.0,89.1871,89.2598,89.1871,89.1962,5140.0
2015-07-17 12:50:00,98.17,98.17,98.08,98.14,7542.0,89.2234,89.2234,89.1416,89.1962,7542.0
2015-07-17 13:00:00,98.16,98.22,98.11,98.12,8147.0,89.2143,89.2689,89.1689,89.178,8147.0
2015-07-17 13:10:00,98.11,98.13,98.02,98.03,5236.0,89.1689,89.1871,89.0871,89.0962,5236.0
2015-07-17 13:20:00,98.05,98.12,98.03,98.04,8553.0,89.1144,89.178,89.0962,89.1053,8553.0
2015-07-17 13:30:00,98.04,98.07,97.97,98.05,6653.0,89.1053,89.1325,89.0417,89.1144,6653.0
2015-07-17 13:40:00,98.05,98.12,98.0,98.04,8914.0,89.1144,89.178,89.0689,89.1053,8914.0
2015-07-17 13:50:00,98.03,98.1,98.03,98.1,4700.0,89.0962,89.1598,89.0962,89.1598,4700.0
2015-07-17 14:00:00,98.1,98.15,98.1,98.12,5818.0,89.1598,89.2053,89.1598,89.178,5818.0
2015-07-17 14:10:00,98.12,98.2,98.1,98.19,11790.0,89.178,89.2507,89.1598,89.2416,11790.0
2015-07-17 14:20:00,98.18,98.21,98.14,98.19,8227.0,89.2325,89.2598,89.1962,89.2416,8227.0
2015-07-17 14:30:00,98.19,98.24,98.17,98.2,12113.0,89.2416,89.2871,89.2234,89.2507,12113.0
2015-07-17 14:40:00,98.2,98.24,98.16,98.23,6985.0,89.2507,89.2871,89.2143,89.278,6985.0
2015-07-17 14:50:00,98.22,98.25,98.15,98.19,9810.0,89.2689,89.2961,89.2053,89.2416,9810.0
2015-07-17 15:00:00,98.18,98.18,98.12,98.14,12871.0,89.2325,89.2325,89.178,89.1962,12871.0
2015-07-17 15:10:00,98.13,98.24,98.12,98.23,16197.0,89.1871,89.2871,89.178,89.278,16197.0
2015-07-17 15:20:00,98.24,98.34,98.23,98.33,15547.0,89.2871,89.3779,89.278,89.3689,15547.0
2015-07-17 15:30:00,98.32,98.4,98.32,98.37,20384.0,89.3598,89.4325,89.3598,89.4052,20384.0
2015-07-17 15:40:00,98.39,98.55,98.36,98.55,27752.0,89.4234,89.5688,89.3961,89.5688,27752.0
2015-07-17 15:50:00,98.55,98.61,98.51,98.53,67482.0,89.5688,89.6233,89.5325,89.5506,67482.0
2015-07-20 09:30:00,98.58,98.84,98.57,98.74,6486.0,89.5961,89.8324,89.587,89.7415,6486.0
2015-07-20 09:40:00,98.81,98.81,98.53,98.75,6004.0,89.8051,89.8051,89.5506,89.7506,6004.0
2015-07-20 09:50:00,98.8,98.89,98.74,98.74,4206.0,89.796,89.8778,89.7415,89.7415,4206.0
2015-07-20 10:00:00,98.72,98.75,98.6,98.73,4300.0,89.7233,89.7506,89.6142,89.7324,4300.0
2015-07-20 10:10:00,98.68,98.93,98.68,98.87,5800.0,89.687,89.9142,89.687,89.8596,5800.0
2015-07-20 10:20:00,98.88,99.04,98.86,99.02,3100.0,89.8687,90.0142,89.8506,89.996,3100.0
2015-07-20 10:30:00,99.06,99.06,98.91,99.04,4709.0,90.0323,90.0323,89.896,90.0142,4709.0
2015-07-20 10:40:00,99.04,99.16,98.99,99.1,8662.0,90.0142,90.1232,89.9687,90.0687,8662.0
2015-07-20 10:50:00,99.09,99.18,99.07,99.15,8993.0,90.0596,90.1414,90.0414,90.1141,8993.0
2015-07-20 11:00:00,99.15,99.29,99.11,99.19,4900.0,90.1141,90.2414,90.0778,90.1505,4900.0
2015-07-20 11:10:00,99.19,99.19,99.16,99.18,1600.0,90.1505,90.1505,90.1232,90.1414,1600.0
2015-07-20 11:20:00,99.19,99.2,99.09,99.1,9506.0,90.1505,90.1596,90.0596,90.0687,9506.0
2015-07-20 11:30:00,99.11,99.11,99.0,99.11,3985.0,90.0778,90.0778,89.9778,90.0778,3985.0
2015-07-20 11:40:00,99.09,99.1,99.06,99.08,5700.0,90.0596,90.0687,90.0323,90.0505,5700.0
2015-07-20 11:50:00,99.1,99.16,99.06,99.07,17469.0,90.0687,90.1232,90.0323,90.0414,17469.0
2015-07-20 12:00:00,99.06,99.15,99.05,99.14,3260.0,90.0323,90.1141,90.0232,90.105,3260.0
2015-07-20 12:10:00,99.16,99.2,99.15,99.19,3700.0,90.1232,90.1596,90.1141,90.1505,3700.0
2015-07-20 12:20:00,99.2,99.2,99.06,99.1,5909.0,90.1596,90.1596,90.0323,90.0687,5909.0
2015-07-20 12:30:00,99.12,99.15,99.07,99.11,5600.0,90.0869,90.1141,90.0414,90.0778,5600.0
2015-07-20 12:40:00,99.12,99.21,99.12,99.21,3020.0,90.0869,90.1687,90.0869,90.1687,3020.0
2015-07-20 12:50:00,99.2,99.2,99.09,99.11,5540.0,90.1596,90.1596,90.0596,90.0778,5540.0
2015-07-20 13:00:00,99.12,99.13,99.09,99.12,3950.0,90.0869,90.0959,90.0596,90.0869,3950.0
2015-07-20 13:10:00,99.13,99.2,99.13,99.16,6169.0,90.0959,90.1596,90.0959,90.1232,6169.0
2015-07-20 13:20:00,99.15,99.22,99.14,99.22,6603.0,90.1141,90.1777,90.105,90.1777,6603.0
2015-07-20 13:30:00,99.22,99.24,99.19,99.21,6199.0,90.1777,90.1959,90.1505,90.1687,6199.0
2015-07-20 13:40:00,99.23,99.23,99.08,99.09,8100.0,90.1868,90.1868,90.0505,90.0596,8100.0
2015-07-20 13:50:00,99.1,99.12,99.06,99.06,4530.0,90.0687,90.0869,90.0323,90.0323,4530.0
2015-07-20 14:00:00,99.06,99.07,99.04,99.07,4980.0,90.0323,90.0414,90.0142,90.0414,4980.0
2015-07-20 14:10:00,99.07,99.12,99.06,99.12,6825.0,90.0414,90.0869,90.0323,90.0869,6825.0
2015-07-20 14:20:00,99.13,99.15,99.09,99.12,14559.0,90.0959,90.1141,90.0596,90.0869,14559.0
2015-07-20 14:30:00,99.15,99.15,99.08,99.11,5980.0,90.1141,90.1141,90.0505,90.0778,5980.0
2015-07-20 14:40:00,99.13,99.15,99.08,99.1,8720.0,90.0959,90.1141,90.0505,90.0687,8720.0
2015-07-20 14:50:00,99.1,99.11,99.01,99.01,11622.0,90.0687,90.0778,89.9869,89.9869,11622.0
2015-07-20 15:00:00,99.01,99.06,99.0,99.03,11398.0,89.9869,90.0323,89.9778,90.0051,11398.0
2015-07-20 15:10:00,99.02,99.04,98.93,98.97,21465.0,89.996,90.0142,89.9142,89.9505,21465.0
2015-07-20 15:20:00,98.96,98.97,98.88,98.89,11262.0,89.9414,89.9505,89.8687,89.8778,11262.0
2015-07-20 15:30:00,98.89,98.9,98.79,98.83,17907.0,89.8778,89.8869,89.7869,89.8233,17907.0
2015-07-20 15:40:00,98.83,98.83,98.73,98.76,34209.0,89.8233,89.8233,89.7324,89.7597,34209.0
2015-07-20 15:50:00,98.78,98.78,98.7,98.72,31896.0,89.7778,89.7778,89.7051,89.7233,31896.0
2015-07-21 09:30:00,98.64,98.84,98.48,98.8,4481.0,89.6506,89.8324,89.5052,89.796,4481.0
2015-07-21 09:40:00,98.83,98.85,98.6,98.72,2863.0,89.8233,89.8415,89.6142,89.7233,2863.0
2015-07-21 09:50:00,98.85,98.91,98.75,98.91,1300.0,89.8415,89.896,89.7506,89.896,1300.0
2015-07-21 10:00:00,98.93,98.93,98.58,98.59,3158.0,89.9142,89.9142,89.5961,89.6052,3158.0
2015-07-21 10:10:00,98.59,98.78,98.5,98.75,7438.0,89.6052,89.7778,89.5234,89.7506,7438.0
2015-07-21 10:20:00,98.63,98.66,98.58,98.61,900.0,89.6415,89.6688,89.5961,89.6233,900.0
2015-07-21 10:30:00,98.58,98.59,98.35,98.36,6913.0,89.5961,89.6052,89.387,89.3961,6913.0
2015-07-21 10:40:00,98.36,98.38,98.21,98.21,2900.0,89.3961,89.4143,89.2598,89.2598,2900.0
2015-07-21 10:50:00,98.2,98.21,98.0,98.13,14715.0,89.2507,89.2598,89.0689,89.1871,14715.0
2015-07-21 11:00:00,98.14,98.14,98.03,98.04,6700.0,89.1962,89.1962,89.0962,89.1053,6700.0
2015-07-21 11:10:00,98.05,98.14,98.04,98.14,6259.0,89.1144,89.1962,89.1053,89.1962,6259.0
2015-07-21 11:20:00,98.12,98.18,98.01,98.18,9923.0,89.178,89.2325,89.078,89.2325,9923.0
2015-07-21 11:30:00,98.19,98.3,98.12,98.17,37886.0,89.2416,89.3416,89.178,89.2234,37886.0
2015-07-21 11:40:00,98.12,98.24,98.11,98.23,11476.0,89.178,89.2871,89.1689,89.278,11476.0
2015-07-21 11:50:00,98.24,98.24,98.17,98.2,6532.0,89.2871,89.2871,89.2234,89.2507,6532.0
2015-07-21 12:00:00,98.23,98.24,98.16,98.16,4359.0,89.278,89.2871,89.2143,89.2143,4359.0
2015-07-21 12:10:00,98.15,98.18,97.98,98.01,4965.0,89.2053,89.2325,89.0508,89.078,4965.0
2015-07-21 12:20:00,98.0,98.06,97.97,98.06,4610.0,89.0689,89.1235,89.0417,89.1235,4610.0
2015-07-21 12:30:00,98.11,98.16,98.1,98.16,10593.0,89.1689,89.2143,89.1598,89.2143,10593.0
2015-07-21 12:40:00,98.15,98.15,97.96,98.0,6400.0,89.2053,89.2053,89.0326,89.0689,6400.0
2015-07-21 12:50:00,97.99,98.13,97.96,98.11,15781.0,89.0598,89.1871,89.0326,89.1689,15781.0
2015-07-21 13:00:00,98.11,98.13,98.03,98.07,23938.0,89.1689,89.1871,89.0962,89.1325,23938.0
2015-07-21 13:10:00,98.09,98.15,98.08,98.15,5103.0,89.1507,89.2053,89.1416,89.2053,5103.0
2015-07-21 13:20:00,98.13,98.21,98.09,98.14,33974.0,89.1871,89.2598,89.1507,89.1962,33974.0
2015-07-21 13:30:00,98.16,98.16,98.03,98.06,3940.0,89.2143,89.2143,89.0962,89.1235,3940.0
2015-07-21 13:40:00,98.06,98.07,98.04,98.04,1041.0,89.1235,89.1325,89.1053,89.1053,1041.0
2015-07-21 13:50:00,98.07,98.13,98.03,98.11,5212.0,89.1325,89.1871,89.0962,89.1689,5212.0
2015-07-21 14:00:00,98.13,98.13,97.99,98.0,8839.0,89.1871,89.1871,89.0598,89.0689,8839.0
2015-07-21 14:10:00,98.01,98.17,98.0,98.16,31277.0,89.078,89.2234,89.0689,89.2143,31277.0
2015-07-21 14:20:00,98.17,98.26,98.1,98.26,20221.0,89.2234,89.3052,89.1598,89.3052,20221.0
2015-07-21 14:30:00,98.29,98.43,98.29,98.4,19532.0,89.3325,89.4597,89.3325,89.4325,19532.0
2015-07-21 14:40:00,98.4,98.4,98.34,98.34,8962.0,89.4325,89.4325,89.3779,89.3779,8962.0
2015-07-21 14:50:00,98.33,98.33,98.22,98.29,12529.0,89.3689,89.3689,89.2689,89.3325,12529.0
2015-07-21 15:00:00,98.29,98.34,98.08,98.16,17704.0,89.3325,89.3779,89.1416,89.2143,17704.0
2015-07-21 15:10:00,98.15,98.18,98.11,98.13,17077.0,89.2053,89.2325,89.1689,89.1871,17077.0
2015-07-21 15:20:00,98.12,98.13,98.06,98.12,12279.0,89.178,89.1871,89.1235,89.178,12279.0
2015-07-21 15:30:00,98.12,98.2,98.09,98.11,11810.0,89.178,89.2507,89.1507,89.1689,11810.0
2015-07-21 15:40:00,98.1,98.12,98.02,98.12,26882.0,89.1598,89.178,89.0871,89.178,26882.0
2015-07-21 15:50:00,98.12,98.12,98.04,98.1,54317.0,89.178,89.178,89.1053,89.1598,54317.0
2015-07-22 09:30:00,97.92,98.57,97.88,98.23,6069.0,88.9962,89.587,88.9599,89.278,6069.0
2015-07-22 09:40:00,98.38,98.75,98.19,98.47,3700.0,89.4143,89.7506,89.2416,89.4961,3700.0
2015-07-22 09:50:00,98.42,98.5,98.28,98.36,2990.0,89.4507,89.5234,89.3234,89.3961,2990.0
2015-07-22 10:00:00,98.45,98.57,98.1,98.18,11407.0,89.4779,89.587,89.1598,89.2325,11407.0
2015-07-22 10:10:00,98.09,98.28,98.03,98.18,5650.0,89.1507,89.3234,89.0962,89.2325,5650.0
2015-07-22 10:20:00,98.21,98.26,98.1,98.1,3000.0,89.2598,89.3052,89.1598,89.1598,3000.0
2015-07-22 10:30:00,98.1,98.27,98.1,98.27,5209.0,89.1598,89.3143,89.1598,89.3143,5209.0
2015-07-22 10:40:00,98.26,98.36,98.16,98.28,5260.0,89.3052,89.3961,89.2143,89.3234,5260.0
2015-07-22 10:50:00,98.28,98.33,98.24,98.28,4150.0,89.3234,89.3689,89.2871,89.3234,4150.0
2015-07-22 11:00:00,98.29,98.29,98.19,98.25,6900.0,89.3325,89.3325,89.2416,89.2961,6900.0
2015-07-22 11:10:00,98.25,98.39,98.24,98.31,5366.0,89.2961,89.4234,89.2871,89.3507,5366.0
2015-07-22 11:20:00,98.33,98.41,98.31,98.36,5241.0,89.3689,89.4416,89.3507,89.3961,5241.0
2015-07-22 11:30:00,98.38,98.5,98.34,98.39,5400.0,89.4143,89.5234,89.3779,89.4234,5400.0
2015-07-22 11:40:00,98.4,98.52,98.39,98.49,3452.0,89.4325,89.5415,89.4234,89.5143,3452.0
2015-07-22 11:50:00,98.48,98.58,98.47,98.55,9464.0,89.5052,89.5961,89.4961,89.5688,9464.0
2015-07-22 12:00:00,98.58,98.64,98.56,98.62,5100.0,89.5961,89.6506,89.5779,89.6324,5100.0
2015-07-22 12:10:00,98.63,98.68,98.58,98.6,4861.0,89.6415,89.687,89.5961,89.6142,4861.0
2015-07-22 12:20:00,98.62,98.69,98.59,98.68,6496.0,89.6324,89.696,89.6052,89.687,6496.0
2015-07-22 12:30:00,98.67,98.67,98.59,98.64,5702.0,89.6779,89.6779,89.6052,89.6506,5702.0
2015-07-22 12:40:00,98.6,98.62,98.58,98.6,6317.0,89.6142,89.6324,89.5961,89.6142,6317.0
2015-07-22 12:50:00,98.62,98.67,98.62,98.67,3300.0,89.6324,89.6779,89.6324,89.6779,3300.0
2015-07-22 13:00:00,98.69,98.76,98.66,98.72,5728.0,89.696,89.7597,89.6688,89.7233,5728.0
2015-07-22 13:10:00,98.73,98.73,98.63,98.65,4021.0,89.7324,89.7324,89.6415,89.6597,4021.0
2015-07-22 13:20:00,98.65,98.75,98.64,98.73,2399.0,89.6597,89.7506,89.6506,89.7324,2399.0
2015-07-22 13:30:00,98.75,98.75,98.67,98.69,4933.0,89.7506,89.7506,89.6779,89.696,4933.0
2015-07-22 13:40:00,98.67,98.67,98.6,98.6,6679.0,89.6779,89.6779,89.6142,89.6142,6679.0
2015-07-22 13:50:00,98.6,98.62,98.58,98.61,9862.0,89.6142,89.6324,89.5961,89.6233,9862.0
2015-07-22 14:00:00,98.6,98.72,98.6,98.72,4200.0,89.6142,89.7233,89.6142,89.7233,4200.0
2015-07-22 14:10:00,98.72,98.77,98.69,98.77,5771.0,89.7233,89.7688,89.696,89.7688,5771.0
2015-07-22 14:20:00,98.79,98.8,98.76,98.76,3247.0,89.7869,89.796,89.7597,89.7597,3247.0
2015-07-22 14:30:00,98.77,98.93,98.74,98.93,8082.0,89.7688,89.9142,89.7415,89.9142,8082.0
2015-07-22 14:40:00,98.9,98.9,98.74,98.76,8435.0,89.8869,89.8869,89.7415,89.7597,8435.0
2015-07-22 14:50:00,98.76,98.84,98.75,98.81,9931.0,89.7597,89.8324,89.7506,89.8051,9931.0
2015-07-22 15:00:00,98.82,98.83,98.73,98.76,8787.0,89.8142,89.8233,89.7324,89.7597,8787.0
2015-07-22 15:10:00,98.78,98.82,98.71,98.73,13558.0,89.7778,89.8142,89.7142,89.7324,13558.0
2015-07-22 15:20:00,98.72,98.74,98.6,98.63,9089.0,89.7233,89.7415,89.6142,89.6415,9089.0
2015-07-22 15:30:00,98.6,98.71,98.59,98.7,14697.0,89.6142,89.7142,89.6052,89.7051,14697.0
2015-07-22 15:40:00,98.69,98.69,98.55,98.65,23384.0,89.696,89.696,89.5688,89.6597,23384.0
2015-07-22 15:50:00,98.66,98.89,98.65,98.8,51998.0,89.6688,89.8778,89.6597,89.796,51998.0
2015-07-23 09:30:00,101.81,102.96,101.06,101.29,65045.0,92.5317,93.5769,91.8501,92.0591,65045.0
2015-07-23 09:40:00,101.34,102.37,101.32,101.7,72906.0,92.1045,93.0407,92.0864,92.4317,72906.0
2015-07-23 09:50:00,101.75,102.5,101.7,101.95,90135.0,92.4772,93.1588,92.4317,92.659,90135.0
2015-07-23 10:00:00,101.94,102.03,101.66,101.66,49221.0,92.6499,92.7317,92.3954,92.3954,49221.0
2015-07-23 10:10:00,101.67,102.0,101.52,102.0,52100.0,92.4045,92.7044,92.2681,92.7044,52100.0
2015-07-23 10:20:00,102.0,102.01,101.69,101.7,35452.0,92.7044,92.7135,92.4226,92.4317,35452.0
2015-07-23 10:30:00,101.74,101.85,101.28,101.41,36963.0,92.4681,92.5681,92.05,92.1682,36963.0
2015-07-23 10:40:00,101.44,101.65,100.81,100.84,41283.0,92.1954,92.3863,91.6228,91.6501,41283.0
2015-07-23 10:50:00,100.93,101.07,100.74,100.74,37393.0,91.7319,91.8591,91.5592,91.5592,37393.0
2015-07-23 11:00:00,100.73,101.03,100.68,101.0,19864.0,91.5501,91.8228,91.5047,91.7955,19864.0
2015-07-23 11:10:00,100.99,101.11,100.83,100.9,17695.0,91.7864,91.8955,91.641,91.7046,17695.0
2015-07-23 11:20:00,100.91,101.0,100.83,100.96,17328.0,91.7137,91.7955,91.641,91.7592,17328.0
2015-07-23 11:30:00,101.0,101.0,100.47,100.47,27373.0,91.7955,91.7955,91.3138,91.3138,27373.0
2015-07-23 11:40:00,100.58,100.58,100.18,100.18,52682.0,91.4138,91.4138,91.0503,91.0503,52682.0
2015-07-23 11:50:00,100.18,100.62,100.18,100.61,21054.0,91.0503,91.4502,91.0503,91.4411,21054.0
2015-07-23 12:00:00,100.57,100.61,100.1,100.16,14498.0,91.4047,91.4411,90.9775,91.0321,14498.0
2015-07-23 12:10:00,100.19,100.2,100.03,100.07,9614.0,91.0593,91.0684,90.9139,90.9503,9614.0
2015-07-23 12:20:00,100.16,100.16,99.91,100.01,8050.0,91.0321,91.0321,90.8049,90.8958,8050.0
2015-07-23 12:30:00,99.99,99.99,99.55,99.78,21585.0,90.8776,90.8776,90.4777,90.6867,21585.0
2015-07-23 12:40:00,99.8,99.88,99.63,99.83,29350.0,90.7049,90.7776,90.5504,90.7322,29350.0
2015-07-23 12:50:00,99.83,99.92,99.72,99.76,15573.0,90.7322,90.814,90.6322,90.6685,15573.0
2015-07-23 13:00:00,99.8,99.9,99.72,99.75,12912.0,90.7049,90.7958,90.6322,90.6594,12912.0
2015-07-23 13:10:00,99.77,99.77,99.19,99.5,32614.0,90.6776,90.6776,90.1505,90.4322,32614.0
2015-07-23 13:20:00,99.6,99.6,99.34,99.43,16110.0,90.5231,90.5231,90.2868,90.3686,16110.0
2015-07-23 13:30:00,99.44,99.49,99.21,99.33,16850.0,90.3777,90.4231,90.1687,90.2777,16850.0
2015-07-23 13:40:00,99.38,99.78,99.36,99.69,15000.0,90.3232,90.6867,90.305,90.6049,15000.0
2015-07-23 13:50:00,99.67,99.73,99.49,99.67,94530.0,90.5867,90.6413,90.4231,90.5867,94530.0
2015-07-23 14:00:00,99.72,100.32,99.72,100.3,36162.0,90.6322,91.1775,90.6322,91.1593,36162.0
2015-07-23 14:10:00,100.28,100.37,100.17,100.29,22200.0,91.1411,91.2229,91.0412,91.1502,22200.0
2015-07-23 14:20:00,100.31,100.35,100.11,100.2,24809.0,91.1684,91.2048,90.9866,91.0684,24809.0
2015-07-23 14:30:00,100.22,100.23,99.77,99.82,32438.0,91.0866,91.0957,90.6776,90.7231,32438.0
2015-07-23 14:40:00,99.81,99.82,99.45,99.67,56793.0,90.714,90.7231,90.3868,90.5867,56793.0
2015-07-23 14:50:00,99.68,99.69,99.49,99.59,30687.0,90.5958,90.6049,90.4231,90.514,30687.0
2015-07-23 15:00:00,99.62,100.04,99.52,100.02,96552.0,90.5413,90.923,90.4504,90.9048,96552.0
2015-07-23 15:10:00,100.02,100.26,99.99,100.12,152569.0,90.9048,91.123,90.8776,90.9957,152569.0
2015-07-23 15:20:00,100.16,100.34,100.07,100.26,49068.0,91.0321,91.1957,90.9503,91.123,49068.0
2015-07-23 15:30:00,100.27,100.29,100.01,100.06,173643.0,91.1321,91.1502,90.8958,90.9412,173643.0
2015-07-23 15:40:00,100.08,100.25,100.08,100.15,70880.0,90.9594,91.1139,90.9594,91.023,70880.0
2015-07-23 15:50:00,100.14,100.21,100.0,100.16,127175.0,91.0139,91.0775,90.8867,91.0321,127175.0
2015-07-24 09:30:00,99.2,99.6,99.18,99.39,63075.0,90.1596,90.5231,90.1414,90.3323,63075.0
2015-07-24 09:40:00,99.51,99.7,99.3,99.62,16241.0,90.4413,90.614,90.2505,90.5413,16241.0
2015-07-24 09:50:00,99.62,100.1,99.55,99.8,23778.0,90.5413,90.9775,90.4777,90.7049,23778.0
2015-07-24 10:00:00,99.76,99.91,99.37,99.91,18960.0,90.6685,90.8049,90.3141,90.8049,18960.0
2015-07-24 10:10:00,99.89,99.9,99.7,99.7,29282.0,90.7867,90.7958,90.614,90.614,29282.0
2015-07-24 10:20:00,99.7,99.76,99.46,99.55,8305.0,90.614,90.6685,90.3959,90.4777,8305.0
2015-07-24 10:30:00,99.51,99.6,99.34,99.39,20081.0,90.4413,90.5231,90.2868,90.3323,20081.0
2015-07-24 10:40:00,99.36,99.54,99.36,99.54,12650.0,90.305,90.4686,90.305,90.4686,12650.0
2015-07-24 10:50:00,99.59,99.66,99.52,99.52,16945.0,90.514,90.5776,90.4504,90.4504,16945.0
2015-07-24 11:00:00,99.49,99.59,99.41,99.41,35670.0,90.4231,90.514,90.3504,90.3504,35670.0
2015-07-24 11:10:00,99.4,99.42,99.17,99.29,13822.0,90.3413,90.3595,90.1323,90.2414,13822.0
2015-07-24 11:20:00,99.34,99.39,99.14,99.21,23573.0,90.2868,90.3323,90.105,90.1687,23573.0
2015-07-24 11:30:00,99.22,99.24,98.91,99.02,36430.0,90.1777,90.1959,89.896,89.996,36430.0
2015-07-24 11:40:00,99.09,99.2,99.03,99.11,22140.0,90.0596,90.1596,90.0051,90.0778,22140.0
2015-07-24 11:50:00,99.08,99.12,99.01,99.04,14913.0,90.0505,90.0869,89.9869,90.0142,14913.0
2015-07-24 12:00:00,99.08,99.09,98.95,99.05,7766.0,90.0505,90.0596,89.9324,90.0232,7766.0
2015-07-24 12:10:00,99.1,99.13,98.93,99.09,10376.0,90.0687,90.0959,89.9142,90.0596,10376.0
2015-07-24 12:20:00,99.13,99.17,99.01,99.08,6621.0,90.0959,90.1323,89.9869,90.0505,6621.0
2015-07-24 12:30:00,99.07,99.33,99.06,99.29,8325.0,90.0414,90.2777,90.0323,90.2414,8325.0
2015-07-24 12:40:00,99.29,99.36,99.1,99.2,8811.0,90.2414,90.305,90.0687,90.1596,8811.0
2015-07-24 12:50:00,99.21,99.21,99.05,99.05,12600.0,90.1687,90.1687,90.0232,90.0232,12600.0
2015-07-24 13:00:00,99.04,99.26,99.04,99.19,12434.0,90.0142,90.2141,90.0142,90.1505,12434.0
2015-07-24 13:10:00,99.19,99.36,99.18,99.35,11901.0,90.1505,90.305,90.1414,90.2959,11901.0
2015-07-24 13:20:00,99.32,99.46,99.27,99.4,11950.0,90.2686,90.3959,90.2232,90.3413,11950.0
2015-07-24 13:30:00,99.42,99.48,99.3,99.34,8995.0,90.3595,90.4141,90.2505,90.2868,8995.0
2015-07-24 13:40:00,99.3,99.34,99.17,99.32,14502.0,90.2505,90.2868,90.1323,90.2686,14502.0
2015-07-24 13:50:00,99.35,99.41,99.22,99.26,15539.0,90.2959,90.3504,90.1777,90.2141,15539.0
2015-07-24 14:00:00,99.23,99.25,99.1,99.19,15584.0,90.1868,90.205,90.0687,90.1505,15584.0
2015-07-24 14:10:00,99.18,99.31,99.1,99.18,13844.0,90.1414,90.2595,90.0687,90.1414,13844.0
2015-07-24 14:20:00,99.18,99.4,99.14,99.28,23671.0,90.1414,90.3413,90.105,90.2323,23671.0
2015-07-24 14:30:00,99.27,99.52,99.27,99.52,13950.0,90.2232,90.4504,90.2232,90.4504,13950.0
2015-07-24 14:40:00,99.54,99.7,99.54,99.7,14265.0,90.4686,90.614,90.4686,90.614,14265.0
2015-07-24 14:50:00,99.69,99.87,99.67,99.84,24436.0,90.6049,90.7685,90.5867,90.7412,24436.0
2015-07-24 15:00:00,99.82,100.05,99.81,100.03,31056.0,90.7231,90.9321,90.714,90.9139,31056.0
2015-07-24 15:10:00,100.02,100.05,99.85,99.95,24789.0,90.9048,90.9321,90.7503,90.8412,24789.0
2015-07-24 15:20:00,99.94,100.13,99.93,100.02,36634.0,90.8321,91.0048,90.823,90.9048,36634.0
2015-07-24 15:30:00,100.02,100.08,99.84,100.06,42397.0,90.9048,90.9594,90.7412,90.9412,42397.0
2015-07-24 15:40:00,100.06,100.11,99.89,100.04,65016.0,90.9412,90.9866,90.7867,90.923,65016.0
2015-07-24 15:50:00,100.02,100.15,99.91,100.1,65835.0,90.9048,91.023,90.8049,90.9775,65835.0
2015-07-27 09:30:00,99.87,99.95,99.5,99.68,26311.0,90.7685,90.8412,90.4322,90.5958,26311.0
2015-07-27 09:40:00,99.59,99.8,99.49,99.61,17364.0,90.514,90.7049,90.4231,90.5322,17364.0
2015-07-27 09:50:00,99.67,99.92,99.62,99.73,12501.0,90.5867,90.814,90.5413,90.6413,12501.0
2015-07-27 10:00:00,99.77,99.83,99.41,99.41,14063.0,90.6776,90.7322,90.3504,90.3504,14063.0
2015-07-27 10:10:00,99.4,99.53,99.39,99.47,8838.0,90.3413,90.4595,90.3323,90.405,8838.0
2015-07-27 10:20:00,99.46,99.47,99.2,99.36,9423.0,90.3959,90.405,90.1596,90.305,9423.0
2015-07-27 10:30:00,99.37,99.47,99.33,99.43,9372.0,90.3141,90.405,90.2777,90.3686,9372.0
2015-07-27 10:40:00,99.43,99.5,99.33,99.36,6000.0,90.3686,90.4322,90.2777,90.305,6000.0
2015-07-27 10:50:00,99.36,99.36,99.15,99.18,8834.0,90.305,90.305,90.1141,90.1414,8834.0
2015-07-27 11:00:00,99.2,99.28,99.1,99.26,7686.0,90.1596,90.2323,90.0687,90.2141,7686.0
2015-07-27 11:10:00,99.25,99.25,98.92,98.93,7000.0,90.205,90.205,89.9051,89.9142,7000.0
2015-07-27 11:20:00,98.97,99.12,98.92,99.02,12299.0,89.9505,90.0869,89.9051,89.996,12299.0
2015-07-27 11:30:00,99.01,99.05,98.89,99.0,7987.0,89.9869,90.0232,89.8778,89.9778,7987.0
2015-07-27 11:40:00,98.97,99.13,98.95,99.13,6840.0,89.9505,90.0959,89.9324,90.0959,6840.0
2015-07-27 11:50:00,99.13,99.27,99.09,99.24,6298.0,90.0959,90.2232,90.0596,90.1959,6298.0
2015-07-27 12:00:00,99.27,99.28,99.13,99.16,7526.0,90.2232,90.2323,90.0959,90.1232,7526.0
2015-07-27 12:10:00,99.16,99.17,99.07,99.12,5399.0,90.1232,90.1323,90.0414,90.0869,5399.0
2015-07-27 12:20:00,99.12,99.18,99.08,99.13,6400.0,90.0869,90.1414,90.0505,90.0959,6400.0
2015-07-27 12:30:00,99.14,99.17,99.02,99.02,3600.0,90.105,90.1323,89.996,89.996,3600.0
2015-07-27 12:40:00,99.07,99.07,98.92,98.92,5810.0,90.0414,90.0414,89.9051,89.9051,5810.0
2015-07-27 12:50:00,98.96,98.96,98.85,98.86,6137.0,89.9414,89.9414,89.8415,89.8506,6137.0
2015-07-27 13:00:00,98.89,98.91,98.84,98.87,3900.0,89.8778,89.896,89.8324,89.8596,3900.0
2015-07-27 13:10:00,98.87,98.87,98.65,98.65,11427.0,89.8596,89.8596,89.6597,89.6597,11427.0
2015-07-27 13:20:00,98.66,98.74,98.62,98.74,5312.0,89.6688,89.7415,89.6324,89.7415,5312.0
2015-07-27 13:30:00,98.71,98.73,98.6,98.63,6100.0,89.7142,89.7324,89.6142,89.6415,6100.0
2015-07-27 13:40:00,98.62,98.71,98.61,98.7,4862.0,89.6324,89.7142,89.6233,89.7051,4862.0
2015-07-27 13:50:00,98.72,98.83,98.72,98.75,10300.0,89.7233,89.8233,89.7233,89.7506,10300.0
2015-07-27 14:00:00,98.77,98.9,98.75,98.83,10697.0,89.7688,89.8869,89.7506,89.8233,10697.0
2015-07-27 14:10:00,98.85,98.92,98.77,98.89,12708.0,89.8415,89.9051,89.7688,89.8778,12708.0
2015-07-27 14:20:00,98.91,98.93,98.77,98.88,10594.0,89.896,89.9142,89.7688,89.8687,10594.0
2015-07-27 14:30:00,98.86,98.86,98.71,98.81,11658.0,89.8506,89.8506,89.7142,89.8051,11658.0
2015-07-27 14:40:00,98.81,98.89,98.78,98.78,9868.0,89.8051,89.8778,89.7778,89.7778,9868.0
2015-07-27 14:50:00,98.79,98.8,98.58,98.62,17290.0,89.7869,89.796,89.5961,89.6324,17290.0
2015-07-27 15:00:00,98.64,98.66,98.49,98.49,19113.0,89.6506,89.6688,89.5143,89.5143,19113.0
2015-07-27 15:10:00,98.5,98.54,98.41,98.41,16177.0,89.5234,89.5597,89.4416,89.4416,16177.0
2015-07-27 15:20:00,98.41,98.44,98.36,98.43,23876.0,89.4416,89.4688,89.3961,89.4597,23876.0
2015-07-27 15:30:00,98.42,98.43,98.35,98.36,28076.0,89.4507,89.4597,89.387,89.3961,28076.0
2015-07-27 15:40:00,98.34,98.36,98.27,98.33,37021.0,89.3779,89.3961,89.3143,89.3689,37021.0
2015-07-27 15:50:00,98.32,98.57,98.28,98.54,63745.0,89.3598,89.587,89.3234,89.5597,63745.0
2015-07-28 09:30:00,98.99,99.01,98.27,98.28,20108.0,89.9687,89.9869,89.3143,89.3234,20108.0
2015-07-28 09:40:00,98.28,98.97,98.28,98.87,14394.0,89.3234,89.9505,89.3234,89.8596,14394.0
2015-07-28 09:50:00,98.91,99.11,98.66,98.98,13053.0,89.896,90.0778,89.6688,89.9596,13053.0
2015-07-28 10:00:00,98.98,99.08,98.83,98.95,14789.0,89.9596,90.0505,89.8233,89.9324,14789.0
2015-07-28 10:10:00,99.01,99.23,98.98,99.05,15612.0,89.9869,90.1868,89.9596,90.0232,15612.0
2015-07-28 10:20:00,99.02,99.22,98.9,98.9,8600.0,89.996,90.1777,89.8869,89.8869,8600.0
2015-07-28 10:30:00,98.87,99.28,98.87,99.21,15729.0,89.8596,90.2323,89.8596,90.1687,15729.0
2015-07-28 10:40:00,99.22,99.28,99.12,99.18,7700.0,90.1777,90.2323,90.0869,90.1414,7700.0
2015-07-28 10:50:00,99.17,99.36,99.14,99.3,8542.0,90.1323,90.305,90.105,90.2505,8542.0
2015-07-28 11:00:00,99.3,99.42,99.2,99.42,10678.0,90.2505,90.3595,90.1596,90.3595,10678.0
2015-07-28 11:10:00,99.37,99.45,99.33,99.41,7881.0,90.3141,90.3868,90.2777,90.3504,7881.0
2015-07-28 11:20:00,99.39,99.59,99.37,99.59,10061.0,90.3323,90.514,90.3141,90.514,10061.0
2015-07-28 11:30:00,99.54,99.65,99.51,99.65,6400.0,90.4686,90.5686,90.4413,90.5686,6400.0
2015-07-28 11:40:00,99.62,99.85,99.62,99.74,18700.0,90.5413,90.7503,90.5413,90.6504,18700.0
2015-07-28 11:50:00,99.77,99.83,99.71,99.76,19400.0,90.6776,90.7322,90.6231,90.6685,19400.0
2015-07-28 12:00:00,99.76,99.8,99.7,99.76,26559.0,90.6685,90.7049,90.614,90.6685,26559.0
2015-07-28 12:10:00,99.78,99.91,99.75,99.82,54496.0,90.6867,90.8049,90.6594,90.7231,54496.0
2015-07-28 12:20:00,99.82,99.87,99.7,99.8,19281.0,90.7231,90.7685,90.614,90.7049,19281.0
2015-07-28 12:30:00,99.75,99.83,99.7,99.74,20842.0,90.6594,90.7322,90.614,90.6504,20842.0
2015-07-28 12:40:00,99.75,99.77,99.68,99.7,7500.0,90.6594,90.6776,90.5958,90.614,7500.0
2015-07-28 12:50:00,99.7,99.85,99.67,99.75,39620.0,90.614,90.7503,90.5867,90.6594,39620.0
2015-07-28 13:00:00,99.75,100.21,99.7,100.21,14220.0,90.6594,91.0775,90.614,91.0775,14220.0
2015-07-28 13:10:00,100.23,100.37,100.12,100.19,17865.0,91.0957,91.2229,90.9957,91.0593,17865.0
2015-07-28 13:20:00,100.19,100.25,100.15,100.2,12165.0,91.0593,91.1139,91.023,91.0684,12165.0
2015-07-28 13:30:00,100.2,100.21,100.05,100.13,7758.0,91.0684,91.0775,90.9321,91.0048,7758.0
2015-07-28 13:40:00,100.1,100.2,100.02,100.1,13301.0,90.9775,91.0684,90.9048,90.9775,13301.0
2015-07-28 13:50:00,100.11,100.32,100.1,100.23,29269.0,90.9866,91.1775,90.9775,91.0957,29269.0
2015-07-28 14:00:00,100.21,100.3,100.13,100.17,15656.0,91.0775,91.1593,91.0048,91.0412,15656.0
2015-07-28 14:10:00,100.19,100.25,100.16,100.21,14001.0,91.0593,91.1139,91.0321,91.0775,14001.0
2015-07-28 14:20:00,100.23,100.29,100.19,100.22,13935.0,91.0957,91.1502,91.0593,91.0866,13935.0
2015-07-28 14:30:00,100.21,100.21,100.12,100.14,9994.0,91.0775,91.0775,90.9957,91.0139,9994.0
2015-07-28 14:40:00,100.13,100.14,100.0,100.05,16804.0,91.0048,91.0139,90.8867,90.9321,16804.0
2015-07-28 14:50:00,100.11,100.25,100.05,100.24,21940.0,90.9866,91.1139,90.9321,91.1048,21940.0
2015-07-28 15:00:00,100.27,100.32,100.2,100.32,17360.0,91.1321,91.1775,91.0684,91.1775,17360.0
2015-07-28 15:10:00,100.32,100.42,100.3,100.39,42651.0,91.1775,91.2684,91.1593,91.2411,42651.0
2015-07-28 15:20:00,100.37,100.38,100.23,100.25,23100.0,91.2229,91.232,91.0957,91.1139,23100.0
2015-07-28 15:30:00,100.24,100.33,100.21,100.3,34265.0,91.1048,91.1866,91.0775,91.1593,34265.0
2015-07-28 15:40:00,100.3,100.36,100.23,100.23,29569.0,91.1593,91.2139,91.0957,91.0957,29569.0
2015-07-28 15:50:00,100.26,100.27,100.12,100.19,65622.0,91.123,91.1321,90.9957,91.0593,65622.0
2015-07-29 09:30:00,100.61,101.05,100.46,100.99,8375.0,91.4411,91.841,91.3047,91.7864,8375.0
2015-07-29 09:40:00,101.01,101.23,100.72,100.78,6666.0,91.8046,92.0046,91.541,91.5956,6666.0
2015-07-29 09:50:00,100.76,101.06,100.71,100.97,16739.0,91.5774,91.8501,91.532,91.7683,16739.0
2015-07-29 10:00:00,100.98,101.16,100.88,101.06,8646.0,91.7774,91.9409,91.6865,91.8501,8646.0
2015-07-29 10:10:00,101.03,101.06,100.79,100.91,11621.0,91.8228,91.8501,91.6047,91.7137,11621.0
2015-07-29 10:20:00,100.93,100.98,100.71,100.79,12882.0,91.7319,91.7774,91.532,91.6047,12882.0
2015-07-29 10:30:00,100.9,101.03,100.85,100.86,11498.0,91.7046,91.8228,91.6592,91.6683,11498.0
2015-07-29 10:40:00,100.91,101.13,100.86,101.13,14277.0,91.7137,91.9137,91.6683,91.9137,14277.0
2015-07-29 10:50:00,101.15,101.22,101.09,101.13,13237.0,91.9319,91.9955,91.8773,91.9137,13237.0
2015-07-29 11:00:00,101.17,101.18,101.1,101.11,3200.0,91.95,91.9591,91.8864,91.8955,3200.0
2015-07-29 11:10:00,101.13,101.23,101.1,101.21,9093.0,91.9137,92.0046,91.8864,91.9864,9093.0
2015-07-29 11:20:00,101.21,101.26,101.18,101.18,6110.0,91.9864,92.0318,91.9591,91.9591,6110.0
2015-07-29 11:30:00,101.17,101.36,101.15,101.31,12170.0,91.95,92.1227,91.9319,92.0773,12170.0
2015-07-29 11:40:00,101.37,101.54,101.36,101.5,5776.0,92.1318,92.2863,92.1227,92.25,5776.0
2015-07-29 11:50:00,101.51,101.54,101.39,101.44,10405.0,92.2591,92.2863,92.15,92.1954,10405.0
2015-07-29 12:00:00,101.44,101.49,101.42,101.47,7501.0,92.1954,92.2409,92.1773,92.2227,7501.0
2015-07-29 12:10:00,101.48,101.55,101.47,101.53,10450.0,92.2318,92.2954,92.2227,92.2772,10450.0
2015-07-29 12:20:00,101.52,101.57,101.48,101.51,9222.0,92.2681,92.3136,92.2318,92.2591,9222.0
2015-07-29 12:30:00,101.48,101.5,101.42,101.42,2700.0,92.2318,92.25,92.1773,92.1773,2700.0
2015-07-29 12:40:00,101.49,101.65,101.48,101.64,4778.0,92.2409,92.3863,92.2318,92.3772,4778.0
2015-07-29 12:50:00,101.62,101.74,101.62,101.71,8340.0,92.359,92.4681,92.359,92.4408,8340.0
2015-07-29 13:00:00,101.71,101.72,101.6,101.61,12569.0,92.4408,92.4499,92.3408,92.3499,12569.0
2015-07-29 13:10:00,101.59,101.8,101.59,101.8,3947.0,92.3318,92.5226,92.3318,92.5226,3947.0
2015-07-29 13:20:00,101.76,101.9,101.71,101.89,11594.0,92.4863,92.6135,92.4408,92.6044,11594.0
2015-07-29 13:30:00,101.89,101.95,101.85,101.86,5408.0,92.6044,92.659,92.5681,92.5772,5408.0
2015-07-29 13:40:00,101.86,101.93,101.83,101.92,6788.0,92.5772,92.6408,92.5499,92.6317,6788.0
2015-07-29 13:50:00,101.92,102.02,101.89,102.02,7170.0,92.6317,92.7226,92.6044,92.7226,7170.0
2015-07-29 14:00:00,101.98,102.18,101.74,101.8,20329.0,92.6862,92.868,92.4681,92.5226,20329.0
2015-07-29 14:10:00,101.74,102.04,101.74,102.04,7850.0,92.4681,92.7407,92.4681,92.7407,7850.0
2015-07-29 14:20:00,102.04,102.1,101.84,101.91,5787.0,92.7407,92.7953,92.559,92.6226,5787.0
2015-07-29 14:30:00,101.93,102.01,101.88,102.01,4722.0,92.6408,92.7135,92.5953,92.7135,4722.0
2015-07-29 14:40:00,102.03,102.25,102.03,102.24,16020.0,92.7317,92.9316,92.7317,92.9225,16020.0
2015-07-29 14:50:00,102.22,102.38,102.2,102.32,6887.0,92.9043,93.0498,92.8862,92.9952,6887.0
2015-07-29 15:00:00,102.27,102.29,102.19,102.27,17022.0,92.9498,92.968,92.8771,92.9498,17022.0
2015-07-29 15:10:00,102.24,102.25,102.13,102.2,19766.0,92.9225,92.9316,92.8225,92.8862,19766.0
2015-07-29 15:20:00,102.2,102.24,102.17,102.18,22914.0,92.8862,92.9225,92.8589,92.868,22914.0
2015-07-29 15:30:00,102.17,102.27,102.08,102.2,55142.0,92.8589,92.9498,92.7771,92.8862,55142.0
2015-07-29 15:40:00,102.2,102.26,102.15,102.2,54819.0,92.8862,92.9407,92.8407,92.8862,54819.0
2015-07-29 15:50:00,102.2,102.34,102.15,102.22,52127.0,92.8862,93.0134,92.8407,92.9043,52127.0
2015-07-30 09:30:00,101.76,102.03,101.48,101.55,6212.0,92.4863,92.7317,92.2318,92.2954,6212.0
2015-07-30 09:40:00,101.37,101.47,101.12,101.15,5860.0,92.1318,92.2227,91.9046,91.9319,5860.0
2015-07-30 09:50:00,101.26,101.51,101.17,101.46,5741.0,92.0318,92.2591,91.95,92.2136,5741.0
2015-07-30 10:00:00,101.41,101.59,101.32,101.37,6880.0,92.1682,92.3318,92.0864,92.1318,6880.0
2015-07-30 10:10:00,101.31,101.5,101.2,101.5,8450.0,92.0773,92.25,91.9773,92.25,8450.0
2015-07-30 10:20:00,101.5,101.68,101.49,101.52,27650.0,92.25,92.4136,92.2409,92.2681,27650.0
2015-07-30 10:30:00,101.56,101.97,101.54,101.69,27542.0,92.3045,92.6771,92.2863,92.4226,27542.0
2015-07-30 10:40:00,101.65,101.68,101.53,101.53,5400.0,92.3863,92.4136,92.2772,92.2772,5400.0
2015-07-30 10:50:00,101.54,101.63,101.48,101.48,5009.0,92.2863,92.3681,92.2318,92.2318,5009.0
2015-07-30 11:00:00,101.51,101.66,101.41,101.49,9393.0,92.2591,92.3954,92.1682,92.2409,9393.0
2015-07-30 11:10:00,101.5,101.71,101.5,101.67,17268.0,92.25,92.4408,92.25,92.4045,17268.0
2015-07-30 11:20:00,101.64,101.78,101.6,101.67,9500.0,92.3772,92.5044,92.3408,92.4045,9500.0
2015-07-30 11:30:00,101.69,101.73,101.65,101.68,10668.0,92.4226,92.459,92.3863,92.4136,10668.0
2015-07-30 11:40:00,101.7,101.83,101.68,101.8,8909.0,92.4317,92.5499,92.4136,92.5226,8909.0
2015-07-30 11:50:00,101.8,101.91,101.74,101.78,13030.0,92.5226,92.6226,92.4681,92.5044,13030.0
2015-07-30 12:00:00,101.8,101.96,101.74,101.92,14059.0,92.5226,92.668,92.4681,92.6317,14059.0
2015-07-30 12:10:00,101.9,102.1,101.89,102.09,6081.0,92.6135,92.7953,92.6044,92.7862,6081.0
2015-07-30 12:20:00,102.14,102.2,102.02,102.06,3703.0,92.8316,92.8862,92.7226,92.7589,3703.0
2015-07-30 12:30:00,102.14,102.14,102.01,102.08,2000.0,92.8316,92.8316,92.7135,92.7771,2000.0
2015-07-30 12:40:00,102.12,102.14,102.05,102.07,1700.0,92.8135,92.8316,92.7498,92.768,1700.0
2015-07-30 12:50:00,102.07,102.12,102.0,102.08,8542.0,92.768,92.8135,92.7044,92.7771,8542.0
2015-07-30 13:00:00,102.09,102.17,102.06,102.06,2791.0,92.7862,92.8589,92.7589,92.7589,2791.0
2015-07-30 13:10:00,102.1,102.25,102.08,102.23,3409.0,92.7953,92.9316,92.7771,92.9134,3409.0
2015-07-30 13:20:00,102.22,102.24,102.16,102.23,2200.0,92.9043,92.9225,92.8498,92.9134,2200.0
2015-07-30 13:30:00,102.25,102.25,102.13,102.15,3910.0,92.9316,92.9316,92.8225,92.8407,3910.0
2015-07-30 13:40:00,102.13,102.18,102.09,102.16,4118.0,92.8225,92.868,92.7862,92.8498,4118.0
2015-07-30 13:50:00,102.17,102.18,102.06,102.06,9027.0,92.8589,92.868,92.7589,92.7589,9027.0
2015-07-30 14:00:00,102.11,102.22,102.08,102.12,7527.0,92.8044,92.9043,92.7771,92.8135,7527.0
2015-07-30 14:10:00,102.12,102.19,102.07,102.07,4902.0,92.8135,92.8771,92.768,92.768,4902.0
2015-07-30 14:20:00,102.06,102.13,102.05,102.06,9337.0,92.7589,92.8225,92.7498,92.7589,9337.0
2015-07-30 14:30:00,102.07,102.11,102.03,102.1,5719.0,92.768,92.8044,92.7317,92.7953,5719.0
2015-07-30 14:40:00,102.08,102.17,102.07,102.12,9213.0,92.7771,92.8589,92.768,92.8135,9213.0
2015-07-30 14:50:00,102.13,102.25,102.13,102.21,8480.0,92.8225,92.9316,92.8225,92.8953,8480.0
2015-07-30 15:00:00,102.24,102.31,102.22,102.24,9262.0,92.9225,92.9861,92.9043,92.9225,9262.0
2015-07-30 15:10:00,102.22,102.28,102.19,102.21,7187.0,92.9043,92.9589,92.8771,92.8953,7187.0
2015-07-30 15:20:00,102.21,102.23,102.1,102.17,10372.0,92.8953,92.9134,92.7953,92.8589,10372.0
2015-07-30 15:30:00,102.18,102.18,102.09,102.09,20632.0,92.868,92.868,92.7862,92.7862,20632.0
2015-07-30 15:40:00,102.09,102.15,102.08,102.09,17674.0,92.7862,92.8407,92.7771,92.7862,17674.0
2015-07-30 15:50:00,102.11,102.24,102.09,102.18,36398.0,92.8044,92.9225,92.7862,92.868,36398.0
2015-07-31 09:30:00,102.67,102.7,102.17,102.17,4077.0,93.3133,93.3406,92.8589,92.8589,4077.0
2015-07-31 09:40:00,102.09,102.31,101.67,102.06,25200.0,92.7862,92.9861,92.4045,92.7589,25200.0
2015-07-31 09:50:00,102.04,102.27,102.04,102.22,2413.0,92.7407,92.9498,92.7407,92.9043,2413.0
2015-07-31 10:00:00,102.28,102.36,102.11,102.23,3500.0,92.9589,93.0316,92.8044,92.9134,3500.0
2015-07-31 10:10:00,102.3,102.45,102.18,102.45,7490.0,92.9771,93.1134,92.868,93.1134,7490.0
2015-07-31 10:20:00,102.45,102.53,102.29,102.31,6866.0,93.1134,93.1861,92.968,92.9861,6866.0
2015-07-31 10:30:00,102.26,102.38,102.26,102.34,5188.0,92.9407,93.0498,92.9407,93.0134,5188.0
2015-07-31 10:40:00,102.3,102.31,102.18,102.22,40977.0,92.9771,92.9861,92.868,92.9043,40977.0
2015-07-31 10:50:00,102.26,102.28,102.22,102.25,3410.0,92.9407,92.9589,92.9043,92.9316,3410.0
2015-07-31 11:00:00,102.22,102.3,102.21,102.22,8003.0,92.9043,92.9771,92.8953,92.9043,8003.0
2015-07-31 11:10:00,102.24,102.27,102.16,102.16,22101.0,92.9225,92.9498,92.8498,92.8498,22101.0
2015-07-31 11:20:00,102.14,102.16,102.1,102.1,4176.0,92.8316,92.8498,92.7953,92.7953,4176.0
2015-07-31 11:30:00,102.11,102.18,102.1,102.13,14945.0,92.8044,92.868,92.7953,92.8225,14945.0
2015-07-31 11:40:00,102.12,102.16,102.1,102.16,8842.0,92.8135,92.8498,92.7953,92.8498,8842.0
2015-07-31 11:50:00,102.15,102.15,102.06,102.07,6400.0,92.8407,92.8407,92.7589,92.768,6400.0
2015-07-31 12:00:00,102.11,102.13,102.06,102.12,7800.0,92.8044,92.8225,92.7589,92.8135,7800.0
2015-07-31 12:10:00,102.16,102.25,102.13,102.15,15431.0,92.8498,92.9316,92.8225,92.8407,15431.0
2015-07-31 12:20:00,102.15,102.19,102.12,102.19,3700.0,92.8407,92.8771,92.8135,92.8771,3700.0
2015-07-31 12:30:00,102.19,102.21,102.15,102.2,8431.0,92.8771,92.8953,92.8407,92.8862,8431.0
2015-07-31 12:40:00,102.2,102.27,102.2,102.25,3187.0,92.8862,92.9498,92.8862,92.9316,3187.0
2015-07-31 12:50:00,102.21,102.22,102.14,102.15,6500.0,92.8953,92.9043,92.8316,92.8407,6500.0
2015-07-31 13:00:00,102.15,102.26,102.15,102.2,5537.0,92.8407,92.9407,92.8407,92.8862,5537.0
2015-07-31 13:10:00,102.2,102.21,102.11,102.15,4400.0,92.8862,92.8953,92.8044,92.8407,4400.0
2015-07-31 13:20:00,102.15,102.19,102.1,102.14,16150.0,92.8407,92.8771,92.7953,92.8316,16150.0
2015-07-31 13:30:00,102.14,102.14,102.06,102.13,41483.0,92.8316,92.8316,92.7589,92.8225,41483.0
2015-07-31 13:40:00,102.14,102.18,102.11,102.15,14450.0,92.8316,92.868,92.8044,92.8407,14450.0
2015-07-31 13:50:00,102.14,102.23,102.14,102.17,21064.0,92.8316,92.9134,92.8316,92.8589,21064.0
2015-07-31 14:00:00,102.2,102.23,102.17,102.2,11886.0,92.8862,92.9134,92.8589,92.8862,11886.0
2015-07-31 14:10:00,102.15,102.18,102.05,102.08,8370.0,92.8407,92.868,92.7498,92.7771,8370.0
2015-07-31 14:20:00,102.12,102.12,102.03,102.05,18122.0,92.8135,92.8135,92.7317,92.7498,18122.0
2015-07-31 14:30:00,102.09,102.15,102.05,102.12,9990.0,92.7862,92.8407,92.7498,92.8135,9990.0
2015-07-31 14:40:00,102.12,102.13,102.07,102.11,9090.0,92.8135,92.8225,92.768,92.8044,9090.0
2015-07-31 14:50:00,102.11,102.17,102.11,102.17,2879.0,92.8044,92.8589,92.8044,92.8589,2879.0
2015-07-31 15:00:00,102.16,102.18,102.09,102.09,25293.0,92.8498,92.868,92.7862,92.7862,25293.0
2015-07-31 15:10:00,102.09,102.19,102.08,102.15,44095.0,92.7862,92.8771,92.7771,92.8407,44095.0
2015-07-31 15:20:00,102.17,102.18,102.03,102.08,13235.0,92.8589,92.868,92.7317,92.7771,13235.0
2015-07-31 15:30:00,102.05,102.11,102.03,102.09,11921.0,92.7498,92.8044,92.7317,92.7862,11921.0
2015-07-31 15:40:00,102.09,102.13,102.02,102.11,26745.0,92.7862,92.8225,92.7226,92.8044,26745.0
2015-07-31 15:50:00,102.1,102.2,102.04,102.15,85695.0,92.7953,92.8862,92.7407,92.8407,85695.0
2015-08-03 09:30:00,102.31,102.31,102.03,102.14,11894.0,92.9861,92.9861,92.7317,92.8316,11894.0
2015-08-03 09:40:00,102.08,102.23,101.97,102.19,12082.0,92.7771,92.9134,92.6771,92.8771,12082.0
2015-08-03 09:50:00,102.2,102.32,102.19,102.29,16700.0,92.8862,92.9952,92.8771,92.968,16700.0
2015-08-03 10:00:00,102.31,102.39,102.24,102.3,8530.0,92.9861,93.0589,92.9225,92.9771,8530.0
2015-08-03 10:10:00,102.24,102.36,102.07,102.07,4509.0,92.9225,93.0316,92.768,92.768,4509.0
2015-08-03 10:20:00,102.13,102.13,101.89,102.04,11139.0,92.8225,92.8225,92.6044,92.7407,11139.0
2015-08-03 10:30:00,102.02,102.04,101.96,102.01,12457.0,92.7226,92.7407,92.668,92.7135,12457.0
2015-08-03 10:40:00,101.99,102.15,101.97,102.14,15943.0,92.6953,92.8407,92.6771,92.8316,15943.0
2015-08-03 10:50:00,102.18,102.21,102.04,102.11,7476.0,92.868,92.8953,92.7407,92.8044,7476.0
2015-08-03 11:00:00,102.11,102.15,102.07,102.07,9737.0,92.8044,92.8407,92.768,92.768,9737.0
2015-08-03 11:10:00,102.07,102.1,102.02,102.03,3301.0,92.768,92.7953,92.7226,92.7317,3301.0
2015-08-03 11:20:00,102.03,102.05,101.99,102.02,3805.0,92.7317,92.7498,92.6953,92.7226,3805.0
2015-08-03 11:30:00,102.02,102.09,101.98,101.98,6304.0,92.7226,92.7862,92.6862,92.6862,6304.0
2015-08-03 11:40:00,102.03,102.04,101.98,101.98,1100.0,92.7317,92.7407,92.6862,92.6862,1100.0
2015-08-03 11:50:00,101.97,102.0,101.87,101.87,4917.0,92.6771,92.7044,92.5862,92.5862,4917.0
2015-08-03 12:00:00,101.87,101.89,101.74,101.74,3100.0,92.5862,92.6044,92.4681,92.4681,3100.0
2015-08-03 12:10:00,101.74,101.81,101.7,101.72,5700.0,92.4681,92.5317,92.4317,92.4499,5700.0
2015-08-03 12:20:00,101.67,101.72,101.67,101.72,2500.0,92.4045,92.4499,92.4045,92.4499,2500.0
2015-08-03 12:30:00,101.69,101.69,101.54,101.6,6900.0,92.4226,92.4226,92.2863,92.3408,6900.0
2015-08-03 12:40:00,101.58,101.6,101.44,101.44,4700.0,92.3227,92.3408,92.1954,92.1954,4700.0
2015-08-03 12:50:00,101.43,101.5,101.39,101.47,7000.0,92.1863,92.25,92.15,92.2227,7000.0
2015-08-03 13:00:00,101.47,101.49,101.36,101.38,3100.0,92.2227,92.2409,92.1227,92.1409,3100.0
2015-08-03 13:10:00,101.36,101.45,101.3,101.3,4014.0,92.1227,92.2045,92.0682,92.0682,4014.0
2015-08-03 13:20:00,101.35,101.45,101.35,101.45,2920.0,92.1136,92.2045,92.1136,92.2045,2920.0
2015-08-03 13:30:00,101.39,101.49,101.38,101.48,3326.0,92.15,92.2409,92.1409,92.2318,3326.0
2015-08-03 13:40:00,101.48,101.55,101.48,101.55,2800.0,92.2318,92.2954,92.2318,92.2954,2800.0
2015-08-03 13:50:00,101.54,101.6,101.39,101.39,3545.0,92.2863,92.3408,92.15,92.15,3545.0
2015-08-03 14:00:00,101.4,101.56,101.39,101.47,5500.0,92.1591,92.3045,92.15,92.2227,5500.0
2015-08-03 14:10:00,101.48,101.56,101.38,101.56,2200.0,92.2318,92.3045,92.1409,92.3045,2200.0
2015-08-03 14:20:00,101.49,101.51,101.35,101.36,3500.0,92.2409,92.2591,92.1136,92.1227,3500.0
2015-08-03 14:30:00,101.35,101.56,101.35,101.56,3899.0,92.1136,92.3045,92.1136,92.3045,3899.0
2015-08-03 14:40:00,101.57,101.61,101.47,101.52,6148.0,92.3136,92.3499,92.2227,92.2681,6148.0
2015-08-03 14:50:00,101.54,101.62,101.51,101.52,11390.0,92.2863,92.359,92.2591,92.2681,11390.0
2015-08-03 15:00:00,101.55,101.61,101.51,101.61,4288.0,92.2954,92.3499,92.2591,92.3499,4288.0
2015-08-03 15:10:00,101.6,101.66,101.54,101.63,7345.0,92.3408,92.3954,92.2863,92.3681,7345.0
2015-08-03 15:20:00,101.62,101.7,101.62,101.65,10676.0,92.359,92.4317,92.359,92.3863,10676.0
2015-08-03 15:30:00,101.67,101.8,101.61,101.8,21146.0,92.4045,92.5226,92.3499,92.5226,21146.0
2015-08-03 15:40:00,101.86,101.95,101.82,101.89,25714.0,92.5772,92.659,92.5408,92.6044,25714.0
2015-08-03 15:50:00,101.88,102.06,101.79,102.0,71879.0,92.5953,92.7589,92.5135,92.7044,71879.0
2015-08-04 09:30:00,102.71,102.89,102.25,102.66,25770.0,93.3497,93.5133,92.9316,93.3042,25770.0
2015-08-04 09:40:00,102.7,103.0,102.7,102.82,18305.0,93.3406,93.6133,93.3406,93.4497,18305.0
2015-08-04 09:50:00,102.83,103.0,102.72,102.87,11279.0,93.4588,93.6133,93.3588,93.4951,11279.0
2015-08-04 10:00:00,102.99,103.02,102.81,102.9,32628.0,93.6042,93.6314,93.4406,93.5224,32628.0
2015-08-04 10:10:00,102.89,102.89,102.57,102.66,19080.0,93.5133,93.5133,93.2224,93.3042,19080.0
2015-08-04 10:20:00,102.66,102.85,102.64,102.8,13892.0,93.3042,93.4769,93.2861,93.4315,13892.0
2015-08-04 10:30:00,102.79,102.79,102.66,102.75,9753.0,93.4224,93.4224,93.3042,93.386,9753.0
2015-08-04 10:40:00,102.78,102.8,102.67,102.8,7040.0,93.4133,93.4315,93.3133,93.4315,7040.0
2015-08-04 10:50:00,102.78,102.82,102.52,102.57,12002.0,93.4133,93.4497,93.177,93.2224,12002.0
2015-08-04 11:00:00,102.62,102.76,102.57,102.73,7500.0,93.2679,93.3951,93.2224,93.3679,7500.0
2015-08-04 11:10:00,102.69,102.8,102.69,102.77,4200.0,93.3315,93.4315,93.3315,93.4042,4200.0
2015-08-04 11:20:00,102.77,102.8,102.7,102.72,10100.0,93.4042,93.4315,93.3406,93.3588,10100.0
2015-08-04 11:30:00,102.72,102.74,102.65,102.69,5500.0,93.3588,93.377,93.2952,93.3315,5500.0
2015-08-04 11:40:00,102.72,102.77,102.65,102.68,13048.0,93.3588,93.4042,93.2952,93.3224,13048.0
2015-08-04 11:50:00,102.64,102.65,102.54,102.65,4700.0,93.2861,93.2952,93.1952,93.2952,4700.0
2015-08-04 12:00:00,102.65,102.77,102.65,102.71,6320.0,93.2952,93.4042,93.2952,93.3497,6320.0
2015-08-04 12:10:00,102.73,102.81,102.71,102.71,9031.0,93.3679,93.4406,93.3497,93.3497,9031.0
2015-08-04 12:20:00,102.74,102.78,102.67,102.72,6687.0,93.377,93.4133,93.3133,93.3588,6687.0
2015-08-04 12:30:00,102.77,102.78,102.6,102.69,7180.0,93.4042,93.4133,93.2497,93.3315,7180.0
2015-08-04 12:40:00,102.7,102.71,102.6,102.65,11120.0,93.3406,93.3497,93.2497,93.2952,11120.0
2015-08-04 12:50:00,102.68,102.68,102.6,102.63,3262.0,93.3224,93.3224,93.2497,93.277,3262.0
2015-08-04 13:00:00,102.61,102.61,102.55,102.6,4460.0,93.2588,93.2588,93.2043,93.2497,4460.0
2015-08-04 13:10:00,102.61,102.62,102.56,102.62,10938.0,93.2588,93.2679,93.2134,93.2679,10938.0
2015-08-04 13:20:00,102.61,102.61,102.57,102.57,16614.0,93.2588,93.2588,93.2224,93.2224,16614.0
2015-08-04 13:30:00,102.59,102.61,102.57,102.57,20989.0,93.2406,93.2588,93.2224,93.2224,20989.0
2015-08-04 13:40:00,102.59,102.6,102.45,102.45,4488.0,93.2406,93.2497,93.1134,93.1134,4488.0
2015-08-04 13:50:00,102.43,102.43,102.3,102.3,4604.0,93.0952,93.0952,92.9771,92.9771,4604.0
2015-08-04 14:00:00,102.35,102.39,102.24,102.24,5062.0,93.0225,93.0589,92.9225,92.9225,5062.0
2015-08-04 14:10:00,102.24,102.38,102.17,102.38,10227.0,92.9225,93.0498,92.8589,93.0498,10227.0
2015-08-04 14:20:00,102.38,102.38,102.29,102.34,6540.0,93.0498,93.0498,92.968,93.0134,6540.0
2015-08-04 14:30:00,102.36,102.6,102.36,102.56,5310.0,93.0316,93.2497,93.0316,93.2134,5310.0
2015-08-04 14:40:00,102.6,102.61,102.51,102.6,37520.0,93.2497,93.2588,93.1679,93.2497,37520.0
2015-08-04 14:50:00,102.61,102.61,102.39,102.48,5500.0,93.2588,93.2588,93.0589,93.1407,5500.0
2015-08-04 15:00:00,102.53,102.55,102.47,102.54,7200.0,93.1861,93.2043,93.1316,93.1952,7200.0
2015-08-04 15:10:00,102.54,102.54,102.46,102.52,9200.0,93.1952,93.1952,93.1225,93.177,9200.0
2015-08-04 15:20:00,102.53,102.61,102.5,102.6,15828.0,93.1861,93.2588,93.1588,93.2497,15828.0
2015-08-04 15:30:00,102.6,102.65,102.57,102.59,15190.0,93.2497,93.2952,93.2224,93.2406,15190.0
2015-08-04 15:40:00,102.56,102.59,102.5,102.52,13641.0,93.2134,93.2406,93.1588,93.177,13641.0
2015-08-04 15:50:00,102.52,102.67,102.49,102.64,38741.0,93.177,93.3133,93.1497,93.2861,38741.0
2015-08-05 09:30:00,103.58,103.77,103.34,103.57,9710.0,94.1404,94.3131,93.9223,94.1313,9710.0
2015-08-05 09:40:00,103.58,104.0,103.48,103.89,9920.0,94.1404,94.5221,94.0495,94.4222,9920.0
2015-08-05 09:50:00,103.87,103.89,103.42,103.42,4207.0,94.404,94.4222,93.995,93.995,4207.0
2015-08-05 10:00:00,103.5,103.96,103.46,103.9,5099.0,94.0677,94.4858,94.0313,94.4312,5099.0
2015-08-05 10:10:00,103.84,103.87,103.65,103.65,4934.0,94.3767,94.404,94.204,94.204,4934.0
2015-08-05 10:20:00,103.68,103.74,103.64,103.65,1800.0,94.2313,94.2858,94.1949,94.204,1800.0
2015-08-05 10:30:00,103.69,103.7,103.53,103.56,3588.0,94.2404,94.2495,94.095,94.1222,3588.0
2015-08-05 10:40:00,103.54,103.59,103.45,103.54,6175.0,94.104,94.1495,94.0223,94.104,6175.0
2015-08-05 10:50:00,103.5,103.63,103.49,103.63,3700.0,94.0677,94.1858,94.0586,94.1858,3700.0
2015-08-05 11:00:00,103.63,103.68,103.55,103.55,5863.0,94.1858,94.2313,94.1131,94.1131,5863.0
2015-08-05 11:10:00,103.54,103.63,103.52,103.61,6749.0,94.104,94.1858,94.0859,94.1677,6749.0
2015-08-05 11:20:00,103.6,103.62,103.51,103.54,3600.0,94.1586,94.1768,94.0768,94.104,3600.0
2015-08-05 11:30:00,103.59,103.59,103.53,103.54,1600.0,94.1495,94.1495,94.095,94.104,1600.0
2015-08-05 11:40:00,103.52,103.52,103.42,103.42,2581.0,94.0859,94.0859,93.995,93.995,2581.0
2015-08-05 11:50:00,103.47,103.5,103.34,103.34,4642.0,94.0404,94.0677,93.9223,93.9223,4642.0
2015-08-05 12:00:00,103.32,103.42,103.29,103.36,5700.0,93.9041,93.995,93.8768,93.9405,5700.0
2015-08-05 12:10:00,103.35,103.36,103.23,103.26,6569.0,93.9314,93.9405,93.8223,93.8496,6569.0
2015-08-05 12:20:00,103.23,103.31,103.16,103.16,6780.0,93.8223,93.895,93.7587,93.7587,6780.0
2015-08-05 12:30:00,103.16,103.21,103.11,103.16,2867.0,93.7587,93.8041,93.7132,93.7587,2867.0
2015-08-05 12:40:00,103.16,103.23,103.08,103.19,4000.0,93.7587,93.8223,93.686,93.7859,4000.0
2015-08-05 12:50:00,103.2,103.24,103.13,103.17,8277.0,93.795,93.8314,93.7314,93.7678,8277.0
2015-08-05 13:00:00,103.23,103.32,103.21,103.26,9500.0,93.8223,93.9041,93.8041,93.8496,9500.0
2015-08-05 13:10:00,103.26,103.31,103.16,103.23,7261.0,93.8496,93.895,93.7587,93.8223,7261.0
2015-08-05 13:20:00,103.24,103.26,103.17,103.25,2185.0,93.8314,93.8496,93.7678,93.8405,2185.0
2015-08-05 13:30:00,103.23,103.25,103.18,103.25,4571.0,93.8223,93.8405,93.7769,93.8405,4571.0
2015-08-05 13:40:00,103.22,103.35,103.19,103.34,5100.0,93.8132,93.9314,93.7859,93.9223,5100.0
2015-08-05 13:50:00,103.34,103.34,103.25,103.34,2532.0,93.9223,93.9223,93.8405,93.9223,2532.0
2015-08-05 14:00:00,103.29,103.44,103.26,103.38,9591.0,93.8768,94.0132,93.8496,93.9586,9591.0
2015-08-05 14:10:00,103.37,103.59,103.36,103.59,2800.0,93.9495,94.1495,93.9405,94.1495,2800.0
2015-08-05 14:20:00,103.56,103.69,103.55,103.67,9094.0,94.1222,94.2404,94.1131,94.2222,9094.0
2015-08-05 14:30:00,103.67,103.72,103.66,103.69,5100.0,94.2222,94.2676,94.2131,94.2404,5100.0
2015-08-05 14:40:00,103.66,103.69,103.57,103.68,8179.0,94.2131,94.2404,94.1313,94.2313,8179.0
2015-08-05 14:50:00,103.62,103.65,103.59,103.61,4538.0,94.1768,94.204,94.1495,94.1677,4538.0
2015-08-05 15:00:00,103.63,103.65,103.56,103.56,7100.0,94.1858,94.204,94.1222,94.1222,7100.0
2015-08-05 15:10:00,103.58,103.69,103.57,103.6,14187.0,94.1404,94.2404,94.1313,94.1586,14187.0
2015-08-05 15:20:00,103.58,103.66,103.56,103.61,12799.0,94.1404,94.2131,94.1222,94.1677,12799.0
2015-08-05 15:30:00,103.59,103.63,103.54,103.62,16775.0,94.1495,94.1858,94.104,94.1768,16775.0
2015-08-05 15:40:00,103.59,103.66,103.53,103.62,15413.0,94.1495,94.2131,94.095,94.1768,15413.0
2015-08-05 15:50:00,103.61,103.63,103.52,103.53,30983.0,94.1677,94.1858,94.0859,94.095,30983.0
2015-08-06 09:30:00,103.86,103.86,103.29,103.64,7355.0,94.3949,94.3949,93.8768,94.1949,7355.0
2015-08-06 09:40:00,103.54,103.83,103.5,103.66,6074.0,94.104,94.3676,94.0677,94.2131,6074.0
2015-08-06 09:50:00,103.65,103.65,103.31,103.35,7933.0,94.204,94.204,93.895,93.9314,7933.0
2015-08-06 10:00:00,103.36,103.58,103.25,103.44,23779.0,93.9405,94.1404,93.8405,94.0132,23779.0
2015-08-06 10:10:00,103.44,103.53,103.29,103.35,3983.0,94.0132,94.095,93.8768,93.9314,3983.0
2015-08-06 10:20:00,103.28,103.38,103.21,103.29,19056.0,93.8677,93.9586,93.8041,93.8768,19056.0
2015-08-06 10:30:00,103.23,103.4,103.23,103.34,15183.0,93.8223,93.9768,93.8223,93.9223,15183.0
2015-08-06 10:40:00,103.34,103.43,103.22,103.43,7400.0,93.9223,94.0041,93.8132,94.0041,7400.0
2015-08-06 10:50:00,103.36,103.36,103.27,103.27,2725.0,93.9405,93.9405,93.8587,93.8587,2725.0
2015-08-06 11:00:00,103.28,103.31,103.22,103.26,2800.0,93.8677,93.895,93.8132,93.8496,2800.0
2015-08-06 11:10:00,103.26,103.3,103.17,103.21,4499.0,93.8496,93.8859,93.7678,93.8041,4499.0
2015-08-06 11:20:00,103.3,103.31,102.85,102.86,10414.0,93.8859,93.895,93.4769,93.486,10414.0
2015-08-06 11:30:00,102.9,103.02,102.81,102.91,6970.0,93.5224,93.6314,93.4406,93.5315,6970.0
2015-08-06 11:40:00,102.98,103.05,102.82,103.05,6129.0,93.5951,93.6587,93.4497,93.6587,6129.0
2015-08-06 11:50:00,103.02,103.02,102.62,102.64,5567.0,93.6314,93.6314,93.2679,93.2861,5567.0
2015-08-06 12:00:00,102.72,102.79,102.64,102.64,5617.0,93.3588,93.4224,93.2861,93.2861,5617.0
2015-08-06 12:10:00,102.66,102.66,102.45,102.53,4627.0,93.3042,93.3042,93.1134,93.1861,4627.0
2015-08-06 12:20:00,102.48,102.57,102.43,102.46,4928.0,93.1407,93.2224,93.0952,93.1225,4928.0
2015-08-06 12:30:00,102.47,102.5,102.38,102.44,3860.0,93.1316,93.1588,93.0498,93.1043,3860.0
2015-08-06 12:40:00,102.38,102.55,102.37,102.55,13141.0,93.0498,93.2043,93.0407,93.2043,13141.0
2015-08-06 12:50:00,102.59,102.67,102.55,102.67,7400.0,93.2406,93.3133,93.2043,93.3133,7400.0
2015-08-06 13:00:00,102.63,102.67,102.43,102.44,14573.0,93.277,93.3133,93.0952,93.1043,14573.0
2015-08-06 13:10:00,102.45,102.54,102.33,102.5,14300.0,93.1134,93.1952,93.0043,93.1588,14300.0
2015-08-06 13:20:00,102.56,102.6,102.45,102.53,6392.0,93.2134,93.2497,93.1134,93.1861,6392.0
2015-08-06 13:30:00,102.58,102.58,102.42,102.44,8344.0,93.2315,93.2315,93.0861,93.1043,8344.0
2015-08-06 13:40:00,102.41,102.44,102.35,102.4,7149.0,93.077,93.1043,93.0225,93.0679,7149.0
2015-08-06 13:50:00,102.39,102.42,102.34,102.37,10000.0,93.0589,93.0861,93.0134,93.0407,10000.0
2015-08-06 14:00:00,102.39,102.43,102.33,102.37,6260.0,93.0589,93.0952,93.0043,93.0407,6260.0
2015-08-06 14:10:00,102.4,102.42,102.34,102.42,6610.0,93.0679,93.0861,93.0134,93.0861,6610.0
2015-08-06 14:20:00,102.37,102.54,102.36,102.49,10329.0,93.0407,93.1952,93.0316,93.1497,10329.0
2015-08-06 14:30:00,102.47,102.52,102.43,102.43,8750.0,93.1316,93.177,93.0952,93.0952,8750.0
2015-08-06 14:40:00,102.47,102.5,102.41,102.42,4880.0,93.1316,93.1588,93.077,93.0861,4880.0
2015-08-06 14:50:00,102.41,102.44,102.26,102.26,8003.0,93.077,93.1043,92.9407,92.9407,8003.0
2015-08-06 15:00:00,102.25,102.32,102.21,102.3,6989.0,92.9316,92.9952,92.8953,92.9771,6989.0
2015-08-06 15:10:00,102.25,102.26,102.17,102.23,10425.0,92.9316,92.9407,92.8589,92.9134,10425.0
2015-08-06 15:20:00,102.22,102.24,102.11,102.14,13817.0,92.9043,92.9225,92.8044,92.8316,13817.0
2015-08-06 15:30:00,102.13,102.23,102.13,102.23,13890.0,92.8225,92.9134,92.8225,92.9134,13890.0
2015-08-06 15:40:00,102.26,102.39,102.24,102.37,16401.0,92.9407,93.0589,92.9225,93.0407,16401.0
2015-08-06 15:50:00,102.35,102.4,102.25,102.31,24900.0,93.0225,93.0679,92.9316,92.9861,24900.0
2015-08-07 09:30:00,102.19,102.61,101.83,102.53,14548.0,92.8771,93.2588,92.5499,93.1861,14548.0
2015-08-07 09:40:00,102.45,102.64,102.29,102.37,10937.0,93.1134,93.2861,92.968,93.0407,10937.0
2015-08-07 09:50:00,102.49,102.67,102.35,102.59,7155.0,93.1497,93.3133,93.0225,93.2406,7155.0
2015-08-07 10:00:00,102.45,102.52,102.31,102.36,5169.0,93.1134,93.177,92.9861,93.0316,5169.0
2015-08-07 10:10:00,102.31,102.45,102.28,102.28,2700.0,92.9861,93.1134,92.9589,92.9589,2700.0
2015-08-07 10:20:00,102.26,102.26,101.97,102.06,5634.0,92.9407,92.9407,92.6771,92.7589,5634.0
2015-08-07 10:30:00,102.02,102.26,102.02,102.14,5846.0,92.7226,92.9407,92.7226,92.8316,5846.0
2015-08-07 10:40:00,102.19,102.19,102.06,102.16,3300.0,92.8771,92.8771,92.7589,92.8498,3300.0
2015-08-07 10:50:00,102.13,102.14,101.92,101.93,5882.0,92.8225,92.8316,92.6317,92.6408,5882.0
2015-08-07 11:00:00,101.93,102.03,101.9,101.99,7742.0,92.6408,92.7317,92.6135,92.6953,7742.0
2015-08-07 11:10:00,101.99,102.17,101.94,102.02,9620.0,92.6953,92.8589,92.6499,92.7226,9620.0
2015-08-07 11:20:00,102.05,102.17,102.02,102.17,9632.0,92.7498,92.8589,92.7226,92.8589,9632.0
2015-08-07 11:30:00,102.19,102.19,102.03,102.04,12100.0,92.8771,92.8771,92.7317,92.7407,12100.0
2015-08-07 11:40:00,102.09,102.23,102.07,102.13,6050.0,92.7862,92.9134,92.768,92.8225,6050.0
2015-08-07 11:50:00,102.13,102.19,102.09,102.14,6950.0,92.8225,92.8771,92.7862,92.8316,6950.0
2015-08-07 12:00:00,102.15,102.19,102.14,102.17,8477.0,92.8407,92.8771,92.8316,92.8589,8477.0
2015-08-07 12:10:00,102.18,102.18,102.1,102.14,6450.0,92.868,92.868,92.7953,92.8316,6450.0
2015-08-07 12:20:00,102.14,102.19,102.07,102.14,5966.0,92.8316,92.8771,92.768,92.8316,5966.0
2015-08-07 12:30:00,102.14,102.15,102.04,102.09,5223.0,92.8316,92.8407,92.7407,92.7862,5223.0
2015-08-07 12:40:00,102.1,102.18,102.01,102.13,8026.0,92.7953,92.868,92.7135,92.8225,8026.0
2015-08-07 12:50:00,102.16,102.16,102.04,102.12,9350.0,92.8498,92.8498,92.7407,92.8135,9350.0
2015-08-07 13:00:00,102.13,102.14,102.02,102.02,4630.0,92.8225,92.8316,92.7226,92.7226,4630.0
2015-08-07 13:10:00,102.02,102.04,101.94,101.98,2379.0,92.7226,92.7407,92.6499,92.6862,2379.0
2015-08-07 13:20:00,102.01,102.01,101.9,101.94,3550.0,92.7135,92.7135,92.6135,92.6499,3550.0
2015-08-07 13:30:00,101.93,102.07,101.91,102.03,5154.0,92.6408,92.768,92.6226,92.7317,5154.0
2015-08-07 13:40:00,102.08,102.32,102.08,102.27,7636.0,92.7771,92.9952,92.7771,92.9498,7636.0
2015-08-07 13:50:00,102.27,102.3,102.18,102.3,5600.0,92.9498,92.9771,92.868,92.9771,5600.0
2015-08-07 14:00:00,102.3,102.45,102.26,102.44,5096.0,92.9771,93.1134,92.9407,93.1043,5096.0
2015-08-07 14:10:00,102.42,102.52,102.42,102.5,8206.0,93.0861,93.177,93.0861,93.1588,8206.0
2015-08-07 14:20:00,102.51,102.59,102.43,102.59,5400.0,93.1679,93.2406,93.0952,93.2406,5400.0
2015-08-07 14:30:00,102.58,102.69,102.57,102.58,6445.0,93.2315,93.3315,93.2224,93.2315,6445.0
2015-08-07 14:40:00,102.57,102.57,102.44,102.5,5132.0,93.2224,93.2224,93.1043,93.1588,5132.0
2015-08-07 14:50:00,102.54,102.73,102.54,102.65,8450.0,93.1952,93.3679,93.1952,93.2952,8450.0
2015-08-07 15:00:00,102.66,102.74,102.61,102.68,7005.0,93.3042,93.377,93.2588,93.3224,7005.0
2015-08-07 15:10:00,102.66,102.78,102.58,102.76,9787.0,93.3042,93.4133,93.2315,93.3951,9787.0
2015-08-07 15:20:00,102.73,103.0,102.68,102.93,12880.0,93.3679,93.6133,93.3224,93.5496,12880.0
2015-08-07 15:30:00,102.96,102.96,102.74,102.93,19314.0,93.5769,93.5769,93.377,93.5496,19314.0
2015-08-07 15:40:00,102.93,103.02,102.81,103.01,22164.0,93.5496,93.6314,93.4406,93.6224,22164.0
2015-08-07 15:50:00,103.02,103.12,102.97,103.09,34070.0,93.6314,93.7223,93.586,93.6951,34070.0
2015-08-10 09:30:00,104.22,104.54,103.96,104.16,27181.0,94.7221,95.0129,94.4858,94.6675,27181.0
2015-08-10 09:40:00,104.16,104.52,104.13,104.45,8376.0,94.6675,94.9947,94.6403,94.9311,8376.0
2015-08-10 09:50:00,104.41,104.62,104.36,104.58,16529.0,94.8948,95.0856,94.8493,95.0493,16529.0
2015-08-10 10:00:00,104.58,104.64,104.49,104.64,4574.0,95.0493,95.1038,94.9675,95.1038,4574.0
2015-08-10 10:10:00,104.68,104.68,104.42,104.45,14938.0,95.1402,95.1402,94.9039,94.9311,14938.0
2015-08-10 10:20:00,104.51,104.72,104.47,104.72,4858.0,94.9857,95.1765,94.9493,95.1765,4858.0
2015-08-10 10:30:00,104.69,104.69,104.2,104.2,6808.0,95.1492,95.1492,94.7039,94.7039,6808.0
2015-08-10 10:40:00,104.15,104.33,104.14,104.33,4400.0,94.6585,94.8221,94.6494,94.8221,4400.0
2015-08-10 10:50:00,104.33,104.33,104.19,104.27,4400.0,94.8221,94.8221,94.6948,94.7675,4400.0
2015-08-10 11:00:00,104.27,104.44,104.25,104.42,2600.0,94.7675,94.922,94.7493,94.9039,2600.0
2015-08-10 11:10:00,104.41,104.49,104.34,104.44,6785.0,94.8948,94.9675,94.8311,94.922,6785.0
2015-08-10 11:20:00,104.41,104.73,104.41,104.73,6680.0,94.8948,95.1856,94.8948,95.1856,6680.0
2015-08-10 11:30:00,104.73,104.82,104.57,104.57,8647.0,95.1856,95.2674,95.0402,95.0402,8647.0
2015-08-10 11:40:00,104.62,104.73,104.54,104.73,7173.0,95.0856,95.1856,95.0129,95.1856,7173.0
2015-08-10 11:50:00,104.7,104.91,104.69,104.9,6440.0,95.1583,95.3492,95.1492,95.3401,6440.0
2015-08-10 12:00:00,104.89,105.0,104.83,105.0,5400.0,95.331,95.431,95.2765,95.431,5400.0
2015-08-10 12:10:00,104.99,104.99,104.89,104.98,6823.0,95.4219,95.4219,95.331,95.4128,6823.0
2015-08-10 12:20:00,104.95,105.0,104.87,104.89,6028.0,95.3856,95.431,95.3128,95.331,6028.0
2015-08-10 12:30:00,104.9,104.9,104.83,104.88,6974.0,95.3401,95.3401,95.2765,95.3219,6974.0
2015-08-10 12:40:00,104.89,104.94,104.74,104.94,7500.0,95.331,95.3765,95.1947,95.3765,7500.0
2015-08-10 12:50:00,104.93,104.93,104.77,104.85,8388.0,95.3674,95.3674,95.222,95.2947,8388.0
2015-08-10 13:00:00,104.91,105.14,104.85,105.14,8141.0,95.3492,95.5582,95.2947,95.5582,8141.0
2015-08-10 13:10:00,105.09,105.18,105.04,105.18,6792.0,95.5128,95.5946,95.4673,95.5946,6792.0
2015-08-10 13:20:00,105.09,105.14,104.92,104.98,12800.0,95.5128,95.5582,95.3583,95.4128,12800.0
2015-08-10 13:30:00,104.96,105.02,104.77,104.83,5698.0,95.3946,95.4492,95.222,95.2765,5698.0
2015-08-10 13:40:00,104.83,104.87,104.78,104.84,3800.0,95.2765,95.3128,95.231,95.2856,3800.0
2015-08-10 13:50:00,104.82,104.86,104.66,104.77,6307.0,95.2674,95.3038,95.122,95.222,6307.0
2015-08-10 14:00:00,104.73,104.82,104.71,104.74,7805.0,95.1856,95.2674,95.1674,95.1947,7805.0
2015-08-10 14:10:00,104.74,104.81,104.68,104.69,15891.0,95.1947,95.2583,95.1402,95.1492,15891.0
2015-08-10 14:20:00,104.71,104.75,104.59,104.59,18980.0,95.1674,95.2038,95.0584,95.0584,18980.0
2015-08-10 14:30:00,104.59,104.67,104.55,104.64,5804.0,95.0584,95.1311,95.022,95.1038,5804.0
2015-08-10 14:40:00,104.64,104.64,104.56,104.6,5570.0,95.1038,95.1038,95.0311,95.0674,5570.0
2015-08-10 14:50:00,104.59,104.59,104.47,104.52,7265.0,95.0584,95.0584,94.9493,94.9947,7265.0
2015-08-10 15:00:00,104.5,104.51,104.41,104.47,7515.0,94.9766,94.9857,94.8948,94.9493,7515.0
2015-08-10 15:10:00,104.51,104.51,104.38,104.41,9533.0,94.9857,94.9857,94.8675,94.8948,9533.0
2015-08-10 15:20:00,104.4,104.43,104.29,104.31,12000.0,94.8857,94.9129,94.7857,94.8039,12000.0
2015-08-10 15:30:00,104.32,104.49,104.32,104.44,14975.0,94.813,94.9675,94.813,94.922,14975.0
2015-08-10 15:40:00,104.46,104.6,104.46,104.6,15900.0,94.9402,95.0674,94.9402,95.0674,15900.0
2015-08-10 15:50:00,104.58,104.66,104.53,104.64,34745.0,95.0493,95.122,95.0038,95.1038,34745.0
2015-08-11 09:30:00,103.49,104.09,103.27,103.67,13947.0,94.0586,94.6039,93.8587,94.2222,13947.0
2015-08-11 09:40:00,103.69,103.69,103.3,103.41,5070.0,94.2404,94.2404,93.8859,93.9859,5070.0
2015-08-11 09:50:00,103.46,103.48,103.3,103.44,4044.0,94.0313,94.0495,93.8859,94.0132,4044.0
2015-08-11 10:00:00,103.37,103.77,103.3,103.77,4996.0,93.9495,94.3131,93.8859,94.3131,4996.0
2015-08-11 10:10:00,103.77,103.88,103.73,103.88,4038.0,94.3131,94.4131,94.2767,94.4131,4038.0
2015-08-11 10:20:00,104.02,104.03,103.91,104.0,6524.0,94.5403,94.5494,94.4403,94.5221,6524.0
2015-08-11 10:30:00,104.0,104.0,103.81,103.84,5311.0,94.5221,94.5221,94.3494,94.3767,5311.0
2015-08-11 10:40:00,103.87,104.31,103.87,104.27,7610.0,94.404,94.8039,94.404,94.7675,7610.0
2015-08-11 10:50:00,104.28,104.42,104.23,104.28,6225.0,94.7766,94.9039,94.7312,94.7766,6225.0
2015-08-11 11:00:00,104.24,104.38,104.19,104.21,7384.0,94.7403,94.8675,94.6948,94.713,7384.0
2015-08-11 11:10:00,104.27,104.33,104.04,104.08,9507.0,94.7675,94.8221,94.5585,94.5948,9507.0
2015-08-11 11:20:00,104.09,104.09,103.89,104.01,6600.0,94.6039,94.6039,94.4222,94.5312,6600.0
2015-08-11 11:30:00,104.0,104.09,103.77,103.78,8610.0,94.5221,94.6039,94.3131,94.3222,8610.0
2015-08-11 11:40:00,103.76,103.77,103.5,103.57,14735.0,94.304,94.3131,94.0677,94.1313,14735.0
2015-08-11 11:50:00,103.54,103.65,103.43,103.51,19480.0,94.104,94.204,94.0041,94.0768,19480.0
2015-08-11 12:00:00,103.52,103.63,103.52,103.57,4590.0,94.0859,94.1858,94.0859,94.1313,4590.0
2015-08-11 12:10:00,103.61,103.72,103.58,103.6,6327.0,94.1677,94.2676,94.1404,94.1586,6327.0
2015-08-11 12:20:00,103.61,103.66,103.48,103.63,10175.0,94.1677,94.2131,94.0495,94.1858,10175.0
2015-08-11 12:30:00,103.63,103.7,103.62,103.65,6166.0,94.1858,94.2495,94.1768,94.204,6166.0
2015-08-11 12:40:00,103.64,103.65,103.59,103.6,3300.0,94.1949,94.204,94.1495,94.1586,3300.0
2015-08-11 12:50:00,103.63,103.63,103.52,103.52,5006.0,94.1858,94.1858,94.0859,94.0859,5006.0
2015-08-11 13:00:00,103.46,103.49,103.41,103.46,4416.0,94.0313,94.0586,93.9859,94.0313,4416.0
2015-08-11 13:10:00,103.45,103.49,103.38,103.46,2598.0,94.0223,94.0586,93.9586,94.0313,2598.0
2015-08-11 13:20:00,103.46,103.53,103.4,103.51,3700.0,94.0313,94.095,93.9768,94.0768,3700.0
2015-08-11 13:30:00,103.48,103.49,103.39,103.48,3661.0,94.0495,94.0586,93.9677,94.0495,3661.0
2015-08-11 13:40:00,103.47,103.52,103.42,103.45,6737.0,94.0404,94.0859,93.995,94.0223,6737.0
2015-08-11 13:50:00,103.43,103.47,103.37,103.38,3188.0,94.0041,94.0404,93.9495,93.9586,3188.0
2015-08-11 14:00:00,103.35,103.4,103.24,103.4,2992.0,93.9314,93.9768,93.8314,93.9768,2992.0
2015-08-11 14:10:00,103.38,103.39,103.22,103.27,2700.0,93.9586,93.9677,93.8132,93.8587,2700.0
2015-08-11 14:20:00,103.32,103.46,103.29,103.46,4318.0,93.9041,94.0313,93.8768,94.0313,4318.0
2015-08-11 14:30:00,103.44,103.68,103.43,103.63,10924.0,94.0132,94.2313,94.0041,94.1858,10924.0
2015-08-11 14:40:00,103.63,103.68,103.6,103.61,2900.0,94.1858,94.2313,94.1586,94.1677,2900.0
2015-08-11 14:50:00,103.58,103.62,103.47,103.58,4959.0,94.1404,94.1768,94.0404,94.1404,4959.0
2015-08-11 15:00:00,103.61,103.61,103.43,103.44,6425.0,94.1677,94.1677,94.0041,94.0132,6425.0
2015-08-11 15:10:00,103.43,103.53,103.4,103.51,6330.0,94.0041,94.095,93.9768,94.0768,6330.0
2015-08-11 15:20:00,103.5,103.52,103.4,103.52,6481.0,94.0677,94.0859,93.9768,94.0859,6481.0
2015-08-11 15:30:00,103.52,103.63,103.46,103.61,8521.0,94.0859,94.1858,94.0313,94.1677,8521.0
2015-08-11 15:40:00,103.59,103.61,103.5,103.54,13751.0,94.1495,94.1677,94.0677,94.104,13751.0
2015-08-11 15:50:00,103.51,103.6,103.51,103.56,39687.0,94.0768,94.1586,94.0768,94.1222,39687.0
2015-08-12 09:30:00,102.84,103.37,102.54,102.98,6052.0,93.4678,93.9495,93.1952,93.5951,6052.0
2015-08-12 09:40:00,103.12,103.27,102.78,103.27,7880.0,93.7223,93.8587,93.4133,93.8587,7880.0
2015-08-12 09:50:00,103.26,103.26,102.65,102.7,14000.0,93.8496,93.8496,93.2952,93.3406,14000.0
2015-08-12 10:00:00,102.7,102.77,102.27,102.27,41104.0,93.3406,93.4042,92.9498,92.9498,41104.0
2015-08-12 10:10:00,102.27,102.48,102.16,102.42,8009.0,92.9498,93.1407,92.8498,93.0861,8009.0
2015-08-12 10:20:00,102.45,102.48,101.89,102.05,13423.0,93.1134,93.1407,92.6044,92.7498,13423.0
2015-08-12 10:30:00,102.09,102.34,102.09,102.34,7252.0,92.7862,93.0134,92.7862,93.0134,7252.0
2015-08-12 10:40:00,102.39,102.39,102.13,102.13,8206.0,93.0589,93.0589,92.8225,92.8225,8206.0
2015-08-12 10:50:00,102.11,102.17,101.82,101.88,8974.0,92.8044,92.8589,92.5408,92.5953,8974.0
2015-08-12 11:00:00,101.91,102.19,101.87,102.08,11932.0,92.6226,92.8771,92.5862,92.7771,11932.0
2015-08-12 11:10:00,102.13,102.48,102.12,102.48,3936.0,92.8225,93.1407,92.8135,93.1407,3936.0
2015-08-12 11:20:00,102.49,102.54,102.23,102.38,11725.0,93.1497,93.1952,92.9134,93.0498,11725.0
2015-08-12 11:30:00,102.34,102.35,101.95,101.97,15559.0,93.0134,93.0225,92.659,92.6771,15559.0
2015-08-12 11:40:00,102.0,102.21,101.93,102.21,6445.0,92.7044,92.8953,92.6408,92.8953,6445.0
2015-08-12 11:50:00,102.21,102.21,101.93,101.99,8813.0,92.8953,92.8953,92.6408,92.6953,8813.0
2015-08-12 12:00:00,101.99,102.06,101.95,102.06,4800.0,92.6953,92.7589,92.659,92.7589,4800.0
2015-08-12 12:10:00,102.09,102.21,102.09,102.12,5525.0,92.7862,92.8953,92.7862,92.8135,5525.0
2015-08-12 12:20:00,102.12,102.23,102.0,102.11,10000.0,92.8135,92.9134,92.7044,92.8044,10000.0
2015-08-12 12:30:00,102.11,102.35,102.1,102.35,6800.0,92.8044,93.0225,92.7953,93.0225,6800.0
2015-08-12 12:40:00,102.35,102.35,102.09,102.09,23816.0,93.0225,93.0225,92.7862,92.7862,23816.0
2015-08-12 12:50:00,102.1,102.25,102.1,102.2,7408.0,92.7953,92.9316,92.7953,92.8862,7408.0
2015-08-12 13:00:00,102.2,102.33,102.17,102.17,8672.0,92.8862,93.0043,92.8589,92.8589,8672.0
2015-08-12 13:10:00,102.2,102.27,102.15,102.27,8763.0,92.8862,92.9498,92.8407,92.9498,8763.0
2015-08-12 13:20:00,102.3,102.3,102.15,102.15,8894.0,92.9771,92.9771,92.8407,92.8407,8894.0
2015-08-12 13:30:00,102.17,102.21,102.11,102.15,5525.0,92.8589,92.8953,92.8044,92.8407,5525.0
2015-08-12 13:40:00,102.18,102.25,102.13,102.24,16864.0,92.868,92.9316,92.8225,92.9225,16864.0
2015-08-12 13:50:00,102.24,102.6,102.24,102.59,9064.0,92.9225,93.2497,92.9225,93.2406,9064.0
2015-08-12 14:00:00,102.57,102.6,102.2,102.21,18002.0,93.2224,93.2497,92.8862,92.8953,18002.0
2015-08-12 14:10:00,102.21,102.24,102.15,102.24,15969.0,92.8953,92.9225,92.8407,92.9225,15969.0
2015-08-12 14:20:00,102.23,102.23,102.06,102.16,6573.0,92.9134,92.9134,92.7589,92.8498,6573.0
2015-08-12 14:30:00,102.2,102.26,102.15,102.24,11857.0,92.8862,92.9407,92.8407,92.9225,11857.0
2015-08-12 14:40:00,102.21,102.29,102.12,102.29,21833.0,92.8953,92.968,92.8135,92.968,21833.0
2015-08-12 14:50:00,102.29,102.34,102.19,102.28,14193.0,92.968,93.0134,92.8771,92.9589,14193.0
2015-08-12 15:00:00,102.27,102.41,102.23,102.41,15780.0,92.9498,93.077,92.9134,93.077,15780.0
2015-08-12 15:10:00,102.41,102.48,102.35,102.46,12681.0,93.077,93.1407,93.0225,93.1225,12681.0
2015-08-12 15:20:00,102.5,102.61,102.43,102.57,21438.0,93.1588,93.2588,93.0952,93.2224,21438.0
2015-08-12 15:30:00,102.57,102.67,102.5,102.61,21100.0,93.2224,93.3133,93.1588,93.2588,21100.0
2015-08-12 15:40:00,102.62,102.67,102.55,102.58,31614.0,93.2679,93.3133,93.2043,93.2315,31614.0
2015-08-12 15:50:00,102.59,102.69,102.55,102.66,70767.0,93.2406,93.3315,93.2043,93.3042,70767.0
2015-08-13 09:30:00,102.91,103.38,102.63,102.78,7887.0,93.5315,93.9586,93.277,93.4133,7887.0
2015-08-13 09:40:00,102.9,103.34,102.9,103.15,5854.0,93.5224,93.9223,93.5224,93.7496,5854.0
2015-08-13 09:50:00,103.16,103.37,102.98,102.98,6033.0,93.7587,93.9495,93.5951,93.5951,6033.0
2015-08-13 10:00:00,102.91,103.14,102.81,103.11,5481.0,93.5315,93.7405,93.4406,93.7132,5481.0
2015-08-13 10:10:00,103.12,103.14,102.9,103.05,11443.0,93.7223,93.7405,93.5224,93.6587,11443.0
2015-08-13 10:20:00,103.12,103.29,103.07,103.25,12479.0,93.7223,93.8768,93.6769,93.8405,12479.0
2015-08-13 10:30:00,103.45,103.61,103.33,103.47,6393.0,94.0223,94.1677,93.9132,94.0404,6393.0
2015-08-13 10:40:00,103.48,103.54,103.38,103.38,4200.0,94.0495,94.104,93.9586,93.9586,4200.0
2015-08-13 10:50:00,103.33,103.41,103.2,103.37,4300.0,93.9132,93.9859,93.795,93.9495,4300.0
2015-08-13 11:00:00,103.41,103.42,103.06,103.07,4449.0,93.9859,93.995,93.6678,93.6769,4449.0
2015-08-13 11:10:00,103.14,103.36,103.11,103.36,5457.0,93.7405,93.9405,93.7132,93.9405,5457.0
2015-08-13 11:20:00,103.37,103.47,103.24,103.24,10320.0,93.9495,94.0404,93.8314,93.8314,10320.0
2015-08-13 11:30:00,103.24,103.49,103.16,103.49,5487.0,93.8314,94.0586,93.7587,94.0586,5487.0
2015-08-13 11:40:00,103.51,103.81,103.48,103.81,4200.0,94.0768,94.3494,94.0495,94.3494,4200.0
2015-08-13 11:50:00,103.8,103.96,103.76,103.96,11941.0,94.3404,94.4858,94.304,94.4858,11941.0
2015-08-13 12:00:00,103.92,104.1,103.92,104.1,3346.0,94.4494,94.613,94.4494,94.613,3346.0
2015-08-13 12:10:00,104.13,104.31,104.0,104.05,17400.0,94.6403,94.8039,94.5221,94.5676,17400.0
2015-08-13 12:20:00,103.98,104.35,103.98,104.34,6525.0,94.504,94.8402,94.504,94.8311,6525.0
2015-08-13 12:30:00,104.29,104.39,104.18,104.18,5241.0,94.7857,94.8766,94.6857,94.6857,5241.0
2015-08-13 12:40:00,104.18,104.18,104.02,104.12,2100.0,94.6857,94.6857,94.5403,94.6312,2100.0
2015-08-13 12:50:00,104.22,104.35,104.18,104.26,3600.0,94.7221,94.8402,94.6857,94.7584,3600.0
2015-08-13 13:00:00,104.24,104.32,104.18,104.32,3500.0,94.7403,94.813,94.6857,94.813,3500.0
2015-08-13 13:10:00,104.36,104.42,104.16,104.16,5706.0,94.8493,94.9039,94.6675,94.6675,5706.0
2015-08-13 13:20:00,104.17,104.24,104.0,104.23,19619.0,94.6766,94.7403,94.5221,94.7312,19619.0
2015-08-13 13:30:00,104.26,104.35,104.26,104.28,4992.0,94.7584,94.8402,94.7584,94.7766,4992.0
2015-08-13 13:40:00,104.27,104.28,104.17,104.24,5144.0,94.7675,94.7766,94.6766,94.7403,5144.0
2015-08-13 13:50:00,104.23,104.25,104.09,104.2,12918.0,94.7312,94.7493,94.6039,94.7039,12918.0
2015-08-13 14:00:00,104.22,104.41,104.22,104.37,5363.0,94.7221,94.8948,94.7221,94.8584,5363.0
2015-08-13 14:10:00,104.36,104.38,104.31,104.36,5838.0,94.8493,94.8675,94.8039,94.8493,5838.0
2015-08-13 14:20:00,104.36,104.5,104.35,104.5,5932.0,94.8493,94.9766,94.8402,94.9766,5932.0
2015-08-13 14:30:00,104.5,104.61,104.39,104.4,6751.0,94.9766,95.0765,94.8766,94.8857,6751.0
2015-08-13 14:40:00,104.43,104.44,104.33,104.44,2100.0,94.9129,94.922,94.8221,94.922,2100.0
2015-08-13 14:50:00,104.43,104.45,104.3,104.33,7700.0,94.9129,94.9311,94.7948,94.8221,7700.0
2015-08-13 15:00:00,104.32,104.33,104.03,104.06,5050.0,94.813,94.8221,94.5494,94.5767,5050.0
2015-08-13 15:10:00,104.0,104.12,103.97,104.1,10226.0,94.5221,94.6312,94.4949,94.613,10226.0
2015-08-13 15:20:00,104.08,104.08,103.95,103.98,9742.0,94.5948,94.5948,94.4767,94.504,9742.0
2015-08-13 15:30:00,103.98,104.0,103.79,103.88,12250.0,94.504,94.5221,94.3313,94.4131,12250.0
2015-08-13 15:40:00,103.93,103.94,103.76,103.83,18645.0,94.4585,94.4676,94.304,94.3676,18645.0
2015-08-13 15:50:00,103.84,103.95,103.79,103.88,26998.0,94.3767,94.4767,94.3313,94.4131,26998.0
2015-08-14 09:30:00,103.65,103.73,103.5,103.73,4333.0,94.204,94.2767,94.0677,94.2767,4333.0
2015-08-14 09:40:00,103.67,103.74,103.22,103.74,8550.0,94.2222,94.2858,93.8132,94.2858,8550.0
2015-08-14 09:50:00,103.76,103.88,103.63,103.84,7772.0,94.304,94.4131,94.1858,94.3767,7772.0
2015-08-14 10:00:00,103.77,103.87,103.75,103.79,7310.0,94.3131,94.404,94.2949,94.3313,7310.0
2015-08-14 10:10:00,103.78,103.91,103.74,103.91,3300.0,94.3222,94.4403,94.2858,94.4403,3300.0
2015-08-14 10:20:00,103.91,104.05,103.9,103.99,5166.0,94.4403,94.5676,94.4312,94.513,5166.0
2015-08-14 10:30:00,103.93,104.16,103.93,104.16,3200.0,94.4585,94.6675,94.4585,94.6675,3200.0
2015-08-14 10:40:00,104.17,104.23,104.01,104.07,5186.0,94.6766,94.7312,94.5312,94.5857,5186.0
2015-08-14 10:50:00,104.07,104.12,104.03,104.06,3400.0,94.5857,94.6312,94.5494,94.5767,3400.0
2015-08-14 11:00:00,104.01,104.05,103.72,103.72,3996.0,94.5312,94.5676,94.2676,94.2676,3996.0
2015-08-14 11:10:00,103.72,103.72,103.48,103.5,7067.0,94.2676,94.2676,94.0495,94.0677,7067.0
2015-08-14 11:20:00,103.49,103.67,103.49,103.67,3400.0,94.0586,94.2222,94.0586,94.2222,3400.0
2015-08-14 11:30:00,103.67,103.81,103.66,103.81,3900.0,94.2222,94.3494,94.2131,94.3494,3900.0
2015-08-14 11:40:00,103.84,103.95,103.84,103.89,2901.0,94.3767,94.4767,94.3767,94.4222,2901.0
2015-08-14 11:50:00,103.89,103.89,103.73,103.75,5390.0,94.4222,94.4222,94.2767,94.2949,5390.0
2015-08-14 12:00:00,103.76,103.83,103.67,103.83,6250.0,94.304,94.3676,94.2222,94.3676,6250.0
2015-08-14 12:10:00,103.77,103.81,103.74,103.79,3981.0,94.3131,94.3494,94.2858,94.3313,3981.0
2015-08-14 12:20:00,103.82,103.83,103.74,103.8,3104.0,94.3585,94.3676,94.2858,94.3404,3104.0
2015-08-14 12:30:00,103.77,103.9,103.74,103.85,2310.0,94.3131,94.4312,94.2858,94.3858,2310.0
2015-08-14 12:40:00,103.85,103.88,103.74,103.86,4905.0,94.3858,94.4131,94.2858,94.3949,4905.0
2015-08-14 12:50:00,103.86,103.98,103.81,103.98,2400.0,94.3949,94.504,94.3494,94.504,2400.0
2015-08-14 13:00:00,103.98,104.17,103.91,104.14,6700.0,94.504,94.6766,94.4403,94.6494,6700.0
2015-08-14 13:10:00,104.11,104.26,104.1,104.26,4918.0,94.6221,94.7584,94.613,94.7584,4918.0
2015-08-14 13:20:00,104.25,104.38,104.25,104.33,7400.0,94.7493,94.8675,94.7493,94.8221,7400.0
2015-08-14 13:30:00,104.33,104.44,104.33,104.42,7136.0,94.8221,94.922,94.8221,94.9039,7136.0
2015-08-14 13:40:00,104.38,104.38,104.18,104.18,5900.0,94.8675,94.8675,94.6857,94.6857,5900.0
2015-08-14 13:50:00,104.17,104.36,104.14,104.31,5546.0,94.6766,94.8493,94.6494,94.8039,5546.0
2015-08-14 14:00:00,104.34,104.4,104.3,104.3,4860.0,94.8311,94.8857,94.7948,94.7948,4860.0
2015-08-14 14:10:00,104.31,104.34,104.24,104.28,5398.0,94.8039,94.8311,94.7403,94.7766,5398.0
2015-08-14 14:20:00,104.25,104.42,104.25,104.36,8500.0,94.7493,94.9039,94.7493,94.8493,8500.0
2015-08-14 14:30:00,104.34,104.4,104.27,104.27,2812.0,94.8311,94.8857,94.7675,94.7675,2812.0
2015-08-14 14:40:00,104.25,104.31,104.22,104.24,8823.0,94.7493,94.8039,94.7221,94.7403,8823.0
2015-08-14 14:50:00,104.25,104.25,104.18,104.19,5050.0,94.7493,94.7493,94.6857,94.6948,5050.0
2015-08-14 15:00:00,104.22,104.38,104.21,104.32,5808.0,94.7221,94.8675,94.713,94.813,5808.0
2015-08-14 15:10:00,104.36,104.39,104.33,104.34,6500.0,94.8493,94.8766,94.8221,94.8311,6500.0
2015-08-14 15:20:00,104.35,104.38,104.29,104.38,13109.0,94.8402,94.8675,94.7857,94.8675,13109.0
2015-08-14 15:30:00,104.39,104.42,104.35,104.39,14781.0,94.8766,94.9039,94.8402,94.8766,14781.0
2015-08-14 15:40:00,104.39,104.5,104.33,104.47,20056.0,94.8766,94.9766,94.8221,94.9493,20056.0
2015-08-14 15:50:00,104.45,104.49,104.39,104.49,28361.0,94.9311,94.9675,94.8766,94.9675,28361.0
2015-08-17 09:30:00,104.08,104.24,103.41,103.42,6988.0,94.5948,94.7403,93.9859,93.995,6988.0
2015-08-17 09:40:00,103.19,103.9,103.19,103.9,900.0,93.7859,94.4312,93.7859,94.4312,900.0
2015-08-17 09:50:00,103.66,103.87,103.59,103.59,3844.0,94.2131,94.404,94.1495,94.1495,3844.0
2015-08-17 10:00:00,103.62,103.82,103.53,103.82,6600.0,94.1768,94.3585,94.095,94.3585,6600.0
2015-08-17 10:10:00,103.83,104.37,103.77,104.37,2700.0,94.3676,94.8584,94.3131,94.8584,2700.0
2015-08-17 10:20:00,104.39,104.39,104.06,104.13,3499.0,94.8766,94.8766,94.5767,94.6403,3499.0
2015-08-17 10:30:00,104.04,104.15,103.89,103.89,1900.0,94.5585,94.6585,94.4222,94.4222,1900.0
2015-08-17 10:40:00,103.82,104.14,103.82,104.08,2413.0,94.3585,94.6494,94.3585,94.5948,2413.0
2015-08-17 10:50:00,104.14,104.42,104.13,104.42,4450.0,94.6494,94.9039,94.6403,94.9039,4450.0
2015-08-17 11:00:00,104.44,104.5,104.39,104.44,620.0,94.922,94.9766,94.8766,94.922,620.0
2015-08-17 11:10:00,104.46,104.53,104.34,104.34,5600.0,94.9402,95.0038,94.8311,94.8311,5600.0
2015-08-17 11:20:00,104.33,104.36,104.19,104.25,4800.0,94.8221,94.8493,94.6948,94.7493,4800.0
2015-08-17 11:30:00,104.2,104.42,104.2,104.38,2900.0,94.7039,94.9039,94.7039,94.8675,2900.0
2015-08-17 11:40:00,104.35,104.38,104.22,104.34,2500.0,94.8402,94.8675,94.7221,94.8311,2500.0
2015-08-17 11:50:00,104.3,104.35,104.21,104.35,5100.0,94.7948,94.8402,94.713,94.8402,5100.0
2015-08-17 12:00:00,104.37,104.48,104.36,104.4,5400.0,94.8584,94.9584,94.8493,94.8857,5400.0
2015-08-17 12:10:00,104.39,104.54,104.39,104.52,2264.0,94.8766,95.0129,94.8766,94.9947,2264.0
2015-08-17 12:20:00,104.44,104.57,104.4,104.4,7200.0,94.922,95.0402,94.8857,94.8857,7200.0
2015-08-17 12:30:00,104.4,104.46,104.31,104.31,1900.0,94.8857,94.9402,94.8039,94.8039,1900.0
2015-08-17 12:40:00,104.34,104.42,104.32,104.42,1700.0,94.8311,94.9039,94.813,94.9039,1700.0
2015-08-17 12:50:00,104.42,104.67,104.4,104.67,4499.0,94.9039,95.1311,94.8857,95.1311,4499.0
2015-08-17 13:00:00,104.67,104.93,104.64,104.93,7788.0,95.1311,95.3674,95.1038,95.3674,7788.0
2015-08-17 13:10:00,104.91,105.12,104.91,105.12,12273.0,95.3492,95.5401,95.3492,95.5401,12273.0
2015-08-17 13:20:00,105.1,105.25,105.03,105.25,10703.0,95.5219,95.6582,95.4583,95.6582,10703.0
2015-08-17 13:30:00,105.24,105.33,105.21,105.33,11563.0,95.6491,95.7309,95.6219,95.7309,11563.0
2015-08-17 13:40:00,105.33,105.54,105.33,105.4,23577.0,95.7309,95.9218,95.7309,95.7945,23577.0
2015-08-17 13:50:00,105.38,105.52,105.34,105.36,7870.0,95.7764,95.9036,95.74,95.7582,7870.0
2015-08-17 14:00:00,105.29,105.43,105.25,105.25,7836.0,95.6946,95.8218,95.6582,95.6582,7836.0
2015-08-17 14:10:00,105.24,105.27,105.13,105.27,7900.0,95.6491,95.6764,95.5491,95.6764,7900.0
2015-08-17 14:20:00,105.2,105.26,105.16,105.22,5025.0,95.6128,95.6673,95.5764,95.6309,5025.0
2015-08-17 14:30:00,105.2,105.43,105.2,105.36,8650.0,95.6128,95.8218,95.6128,95.7582,8650.0
2015-08-17 14:40:00,105.39,105.54,105.31,105.34,7294.0,95.7855,95.9218,95.7127,95.74,7294.0
2015-08-17 14:50:00,105.31,105.43,105.24,105.41,9098.0,95.7127,95.8218,95.6491,95.8036,9098.0
2015-08-17 15:00:00,105.39,105.46,105.28,105.31,9100.0,95.7855,95.8491,95.6855,95.7127,9100.0
2015-08-17 15:10:00,105.32,105.46,105.32,105.37,13696.0,95.7218,95.8491,95.7218,95.7673,13696.0
2015-08-17 15:20:00,105.37,105.59,105.33,105.44,16844.0,95.7673,95.9672,95.7309,95.8309,16844.0
2015-08-17 15:30:00,105.44,105.48,105.29,105.3,27507.0,95.8309,95.8673,95.6946,95.7037,27507.0
2015-08-17 15:40:00,105.24,105.35,105.21,105.25,36982.0,95.6491,95.7491,95.6219,95.6582,36982.0
2015-08-17 15:50:00,105.26,105.53,105.24,105.46,82846.0,95.6673,95.9127,95.6491,95.8491,82846.0
2015-08-18 09:30:00,105.58,105.87,105.43,105.64,9257.0,95.9581,96.2217,95.8218,96.0127,9257.0
2015-08-18 09:40:00,105.59,105.73,105.49,105.69,5868.0,95.9672,96.0945,95.8763,96.0581,5868.0
2015-08-18 09:50:00,105.69,105.69,105.22,105.36,9725.0,96.0581,96.0581,95.6309,95.7582,9725.0
2015-08-18 10:00:00,105.44,105.59,105.29,105.59,7133.0,95.8309,95.9672,95.6946,95.9672,7133.0
2015-08-18 10:10:00,105.58,105.6,105.4,105.43,12964.0,95.9581,95.9763,95.7945,95.8218,12964.0
2015-08-18 10:20:00,105.43,105.49,105.28,105.28,6932.0,95.8218,95.8763,95.6855,95.6855,6932.0
2015-08-18 10:30:00,105.35,105.39,105.12,105.19,10780.0,95.7491,95.7855,95.5401,95.6037,10780.0
2015-08-18 10:40:00,105.19,105.45,105.15,105.38,9040.0,95.6037,95.84,95.5673,95.7764,9040.0
2015-08-18 10:50:00,105.38,105.51,105.31,105.49,7564.0,95.7764,95.8945,95.7127,95.8763,7564.0
2015-08-18 11:00:00,105.48,105.5,105.23,105.34,11451.0,95.8673,95.8854,95.64,95.74,11451.0
2015-08-18 11:10:00,105.33,105.43,105.29,105.41,11680.0,95.7309,95.8218,95.6946,95.8036,11680.0
2015-08-18 11:20:00,105.4,105.47,105.32,105.32,9626.0,95.7945,95.8582,95.7218,95.7218,9626.0
2015-08-18 11:30:00,105.3,105.33,105.22,105.23,3387.0,95.7037,95.7309,95.6309,95.64,3387.0
2015-08-18 11:40:00,105.22,105.35,105.22,105.28,5700.0,95.6309,95.7491,95.6309,95.6855,5700.0
2015-08-18 11:50:00,105.28,105.34,105.24,105.34,9725.0,95.6855,95.74,95.6491,95.74,9725.0
2015-08-18 12:00:00,105.35,105.5,105.32,105.47,7480.0,95.7491,95.8854,95.7218,95.8582,7480.0
2015-08-18 12:10:00,105.5,105.51,105.42,105.44,5361.0,95.8854,95.8945,95.8127,95.8309,5361.0
2015-08-18 12:20:00,105.41,105.71,105.38,105.63,8049.0,95.8036,96.0763,95.7764,96.0036,8049.0
2015-08-18 12:30:00,105.58,105.64,105.54,105.61,7017.0,95.9581,96.0127,95.9218,95.9854,7017.0
2015-08-18 12:40:00,105.57,105.61,105.43,105.54,16995.0,95.949,95.9854,95.8218,95.9218,16995.0
2015-08-18 12:50:00,105.57,105.57,105.36,105.36,5094.0,95.949,95.949,95.7582,95.7582,5094.0
2015-08-18 13:00:00,105.26,105.42,105.23,105.4,4971.0,95.6673,95.8127,95.64,95.7945,4971.0
2015-08-18 13:10:00,105.41,105.48,105.4,105.48,4800.0,95.8036,95.8673,95.7945,95.8673,4800.0
2015-08-18 13:20:00,105.44,105.44,105.38,105.43,2911.0,95.8309,95.8309,95.7764,95.8218,2911.0
2015-08-18 13:30:00,105.43,105.44,105.33,105.34,8521.0,95.8218,95.8309,95.7309,95.74,8521.0
2015-08-18 13:40:00,105.38,105.43,105.36,105.36,7376.0,95.7764,95.8218,95.7582,95.7582,7376.0
2015-08-18 13:50:00,105.29,105.37,105.27,105.35,8442.0,95.6946,95.7673,95.6764,95.7491,8442.0
2015-08-18 14:00:00,105.37,105.37,105.29,105.32,5871.0,95.7673,95.7673,95.6946,95.7218,5871.0
2015-08-18 14:10:00,105.32,105.43,105.26,105.4,9798.0,95.7218,95.8218,95.6673,95.7945,9798.0
2015-08-18 14:20:00,105.41,105.56,105.41,105.56,8880.0,95.8036,95.94,95.8036,95.94,8880.0
2015-08-18 14:30:00,105.54,105.6,105.52,105.59,10019.0,95.9218,95.9763,95.9036,95.9672,10019.0
2015-08-18 14:40:00,105.57,105.57,105.39,105.52,8995.0,95.949,95.949,95.7855,95.9036,8995.0
2015-08-18 14:50:00,105.47,105.54,105.39,105.49,8283.0,95.8582,95.9218,95.7855,95.8763,8283.0
2015-08-18 15:00:00,105.44,105.51,105.41,105.42,19323.0,95.8309,95.8945,95.8036,95.8127,19323.0
2015-08-18 15:10:00,105.47,105.47,105.33,105.38,10142.0,95.8582,95.8582,95.7309,95.7764,10142.0
2015-08-18 15:20:00,105.41,105.42,105.31,105.37,11730.0,95.8036,95.8127,95.7127,95.7673,11730.0
2015-08-18 15:30:00,105.4,105.41,105.25,105.32,18814.0,95.7945,95.8036,95.6582,95.7218,18814.0
2015-08-18 15:40:00,105.31,105.31,105.2,105.21,31597.0,95.7127,95.7127,95.6128,95.6219,31597.0
2015-08-18 15:50:00,105.19,105.23,105.15,105.22,41588.0,95.6037,95.64,95.5673,95.6309,41588.0
2015-08-19 09:30:00,104.67,105.33,104.27,104.52,16043.0,95.3945,95.996,95.0299,95.2578,16043.0
2015-08-19 09:40:00,104.37,104.44,104.31,104.31,3744.0,95.1211,95.1849,95.0664,95.0664,3744.0
2015-08-19 09:50:00,104.24,104.5,104.2,104.34,6527.0,95.0026,95.2396,94.9661,95.0937,6527.0
2015-08-19 10:00:00,104.3,104.59,104.21,104.5,5660.0,95.0573,95.3216,94.9753,95.2396,5660.0
2015-08-19 10:10:00,104.51,104.63,104.45,104.59,5744.0,95.2487,95.358,95.194,95.3216,5744.0
2015-08-19 10:20:00,104.59,104.83,104.59,104.67,7600.0,95.3216,95.5403,95.3216,95.3945,7600.0
2015-08-19 10:30:00,104.65,104.76,104.61,104.67,5400.0,95.3763,95.4765,95.3398,95.3945,5400.0
2015-08-19 10:40:00,104.71,104.72,104.29,104.39,6118.0,95.4309,95.4401,95.0482,95.1393,6118.0
2015-08-19 10:50:00,104.39,104.43,104.32,104.39,2400.0,95.1393,95.1758,95.0755,95.1393,2400.0
2015-08-19 11:00:00,104.35,104.45,104.26,104.37,7924.0,95.1028,95.194,95.0208,95.1211,7924.0
2015-08-19 11:10:00,104.37,104.41,104.28,104.28,3600.0,95.1211,95.1575,95.0391,95.0391,3600.0
2015-08-19 11:20:00,104.31,104.38,104.27,104.28,3802.0,95.0664,95.1302,95.0299,95.0391,3802.0
2015-08-19 11:30:00,104.25,104.38,104.25,104.38,3138.0,95.0117,95.1302,95.0117,95.1302,3138.0
2015-08-19 11:40:00,104.38,104.42,104.22,104.22,7110.0,95.1302,95.1666,94.9844,94.9844,7110.0
2015-08-19 11:50:00,104.2,104.24,104.15,104.21,10458.0,94.9661,95.0026,94.9206,94.9753,10458.0
2015-08-19 12:00:00,104.19,104.2,104.12,104.15,6224.0,94.957,94.9661,94.8932,94.9206,6224.0
2015-08-19 12:10:00,104.14,104.14,103.98,104.01,4652.0,94.9115,94.9115,94.7656,94.793,4652.0
2015-08-19 12:20:00,103.98,104.0,103.92,103.97,4318.0,94.7656,94.7839,94.711,94.7565,4318.0
2015-08-19 12:30:00,104.03,104.27,104.0,104.27,6351.0,94.8112,95.0299,94.7839,95.0299,6351.0
2015-08-19 12:40:00,104.3,104.51,104.3,104.5,3700.0,95.0573,95.2487,95.0573,95.2396,3700.0
2015-08-19 12:50:00,104.56,104.65,104.49,104.52,6500.0,95.2942,95.3763,95.2304,95.2578,6500.0
2015-08-19 13:00:00,104.58,104.61,104.51,104.54,5400.0,95.3125,95.3398,95.2487,95.276,5400.0
2015-08-19 13:10:00,104.58,104.71,104.58,104.71,2900.0,95.3125,95.4309,95.3125,95.4309,2900.0
2015-08-19 13:20:00,104.69,104.73,104.49,104.49,6400.0,95.4127,95.4492,95.2304,95.2304,6400.0
2015-08-19 13:30:00,104.5,104.54,104.36,104.42,5604.0,95.2396,95.276,95.112,95.1666,5604.0
2015-08-19 13:40:00,104.46,104.69,104.46,104.63,7800.0,95.2031,95.4127,95.2031,95.358,7800.0
2015-08-19 13:50:00,104.59,104.67,104.5,104.5,4500.0,95.3216,95.3945,95.2396,95.2396,4500.0
2015-08-19 14:00:00,104.5,105.0,104.48,104.95,11692.0,95.2396,95.6952,95.2213,95.6497,11692.0
2015-08-19 14:10:00,104.95,105.13,104.93,105.0,20151.0,95.6497,95.8137,95.6314,95.6952,20151.0
2015-08-19 14:20:00,105.01,105.01,104.8,104.8,5263.0,95.7044,95.7044,95.513,95.513,5263.0
2015-08-19 14:30:00,104.8,104.87,104.73,104.84,9402.0,95.513,95.5768,95.4492,95.5494,9402.0
2015-08-19 14:40:00,104.86,104.86,104.66,104.8,4421.0,95.5677,95.5677,95.3854,95.513,4421.0
2015-08-19 14:50:00,104.8,104.8,104.42,104.51,7500.0,95.513,95.513,95.1666,95.2487,7500.0
2015-08-19 15:00:00,104.49,104.52,104.38,104.45,18512.0,95.2304,95.2578,95.1302,95.194,18512.0
2015-08-19 15:10:00,104.45,104.55,104.39,104.55,10280.0,95.194,95.2851,95.1393,95.2851,10280.0
2015-08-19 15:20:00,104.53,104.7,104.51,104.7,10300.0,95.2669,95.4218,95.2487,95.4218,10300.0
2015-08-19 15:30:00,104.71,104.81,104.64,104.65,11480.0,95.4309,95.5221,95.3671,95.3763,11480.0
2015-08-19 15:40:00,104.67,104.94,104.67,104.94,15689.0,95.3945,95.6406,95.3945,95.6406,15689.0
2015-08-19 15:50:00,104.91,104.92,104.73,104.73,46650.0,95.6132,95.6223,95.4492,95.4492,46650.0
2015-08-20 09:30:00,103.73,104.0,103.24,103.71,8580.0,94.5378,94.7839,94.0912,94.5196,8580.0
2015-08-20 09:40:00,103.91,103.99,103.28,103.28,4150.0,94.7018,94.7747,94.1277,94.1277,4150.0
2015-08-20 09:50:00,103.34,103.54,103.21,103.35,10043.0,94.1823,94.3646,94.0639,94.1915,10043.0
2015-08-20 10:00:00,103.35,103.36,103.05,103.13,7030.0,94.1915,94.2006,93.918,93.991,7030.0
2015-08-20 10:10:00,103.08,103.09,102.89,102.89,6324.0,93.9454,93.9545,93.7722,93.7722,6324.0
2015-08-20 10:20:00,102.9,102.9,102.63,102.68,6902.0,93.7813,93.7813,93.5353,93.5808,6902.0
2015-08-20 10:30:00,102.77,103.05,102.68,103.05,10633.0,93.6629,93.918,93.5808,93.918,10633.0
2015-08-20 10:40:00,103.04,103.08,102.95,103.08,8410.0,93.9089,93.9454,93.8269,93.9454,8410.0
2015-08-20 10:50:00,103.08,103.08,102.86,102.86,9856.0,93.9454,93.9454,93.7449,93.7449,9856.0
2015-08-20 11:00:00,102.83,102.94,102.66,102.68,9285.0,93.7175,93.8178,93.5626,93.5808,9285.0
2015-08-20 11:10:00,102.63,102.69,102.55,102.63,11352.0,93.5353,93.59,93.4624,93.5353,11352.0
2015-08-20 11:20:00,102.58,102.96,102.58,102.85,4498.0,93.4897,93.836,93.4897,93.7358,4498.0
2015-08-20 11:30:00,102.87,102.88,102.6,102.69,7919.0,93.754,93.7631,93.5079,93.59,7919.0
2015-08-20 11:40:00,102.69,102.81,102.66,102.73,12900.0,93.59,93.6993,93.5626,93.6264,12900.0
2015-08-20 11:50:00,102.74,102.74,102.59,102.59,12933.0,93.6355,93.6355,93.4988,93.4988,12933.0
2015-08-20 12:00:00,102.59,102.69,102.41,102.68,10649.0,93.4988,93.59,93.3348,93.5808,10649.0
2015-08-20 12:10:00,102.67,102.68,102.5,102.52,6502.0,93.5717,93.5808,93.4168,93.435,6502.0
2015-08-20 12:20:00,102.51,102.53,102.25,102.38,8090.0,93.4259,93.4441,93.1889,93.3074,8090.0
2015-08-20 12:30:00,102.39,102.54,102.36,102.39,6700.0,93.3165,93.4532,93.2892,93.3165,6700.0
2015-08-20 12:40:00,102.38,102.38,102.14,102.22,9277.0,93.3074,93.3074,93.0887,93.1616,9277.0
2015-08-20 12:50:00,102.2,102.2,101.95,102.0,18866.0,93.1434,93.1434,92.9155,92.9611,18866.0
2015-08-20 13:00:00,101.96,102.03,101.86,101.95,9465.0,92.9246,92.9884,92.8335,92.9155,9465.0
2015-08-20 13:10:00,101.92,102.02,101.87,101.95,32940.0,92.8882,92.9793,92.8426,92.9155,32940.0
2015-08-20 13:20:00,101.99,102.22,101.78,102.22,15375.0,92.952,93.1616,92.7606,93.1616,15375.0
2015-08-20 13:30:00,102.23,102.29,102.19,102.22,4700.0,93.1707,93.2254,93.1343,93.1616,4700.0
2015-08-20 13:40:00,102.25,102.51,102.15,102.51,10685.0,93.1889,93.4259,93.0978,93.4259,10685.0
2015-08-20 13:50:00,102.54,102.73,102.54,102.73,7585.0,93.4532,93.6264,93.4532,93.6264,7585.0
2015-08-20 14:00:00,102.71,102.71,102.46,102.5,6540.0,93.6082,93.6082,93.3803,93.4168,6540.0
2015-08-20 14:10:00,102.5,102.5,102.31,102.39,7283.0,93.4168,93.4168,93.2436,93.3165,7283.0
2015-08-20 14:20:00,102.38,102.57,102.38,102.44,6668.0,93.3074,93.4806,93.3074,93.3621,6668.0
2015-08-20 14:30:00,102.44,102.44,102.24,102.36,8725.0,93.3621,93.3621,93.1798,93.2892,8725.0
2015-08-20 14:40:00,102.34,102.36,102.16,102.21,4547.0,93.271,93.2892,93.1069,93.1525,4547.0
2015-08-20 14:50:00,102.22,102.38,102.11,102.11,7923.0,93.1616,93.3074,93.0613,93.0613,7923.0
2015-08-20 15:00:00,102.18,102.37,102.1,102.36,6519.0,93.1251,93.2983,93.0522,93.2892,6519.0
2015-08-20 15:10:00,102.36,102.41,102.13,102.18,9235.0,93.2892,93.3348,93.0796,93.1251,9235.0
2015-08-20 15:20:00,102.2,102.3,102.16,102.26,8928.0,93.1434,93.2345,93.1069,93.1981,8928.0
2015-08-20 15:30:00,102.28,102.46,102.26,102.28,13558.0,93.2163,93.3803,93.1981,93.2163,13558.0
2015-08-20 15:40:00,102.27,102.35,102.1,102.11,19274.0,93.2072,93.2801,93.0522,93.0613,19274.0
2015-08-20 15:50:00,102.09,102.12,101.78,101.83,53065.0,93.0431,93.0705,92.7606,92.8062,53065.0
2015-08-21 09:30:00,101.13,101.49,100.82,101.49,39785.0,92.1682,92.4963,91.8857,92.4963,39785.0
2015-08-21 09:40:00,101.5,101.5,100.93,101.3,7397.0,92.5054,92.5054,91.9859,92.3231,7397.0
2015-08-21 09:50:00,101.27,101.57,101.21,101.56,26896.0,92.2958,92.5692,92.2411,92.5601,26896.0
2015-08-21 10:00:00,101.42,101.98,101.42,101.81,7690.0,92.4325,92.9429,92.4325,92.7879,7690.0
2015-08-21 10:10:00,101.73,101.76,101.56,101.68,2917.0,92.715,92.7424,92.5601,92.6695,2917.0
2015-08-21 10:20:00,101.68,101.7,101.4,101.57,5791.0,92.6695,92.6877,92.4143,92.5692,5791.0
2015-08-21 10:30:00,101.53,101.53,101.01,101.08,6133.0,92.5327,92.5327,92.0588,92.1226,6133.0
2015-08-21 10:40:00,101.05,101.18,100.96,100.96,3922.0,92.0953,92.2138,92.0133,92.0133,3922.0
2015-08-21 10:50:00,100.99,101.08,100.76,100.86,4315.0,92.0406,92.1226,91.831,91.9221,4315.0
2015-08-21 11:00:00,100.91,100.91,100.51,100.55,5211.0,91.9677,91.9677,91.6031,91.6396,5211.0
2015-08-21 11:10:00,100.51,100.54,100.25,100.5,8637.0,91.6031,91.6305,91.3662,91.594,8637.0
2015-08-21 11:20:00,100.5,100.5,100.21,100.33,10209.0,91.594,91.594,91.3297,91.4391,10209.0
2015-08-21 11:30:00,100.31,100.39,99.95,100.01,9468.0,91.4209,91.4938,91.0928,91.1474,9468.0
2015-08-21 11:40:00,100.0,100.13,99.93,100.13,10351.0,91.1383,91.2568,91.0745,91.2568,10351.0
2015-08-21 11:50:00,100.13,100.4,99.91,100.35,8800.0,91.2568,91.5029,91.0563,91.4573,8800.0
2015-08-21 12:00:00,100.37,100.61,100.32,100.61,8518.0,91.4755,91.6943,91.43,91.6943,8518.0
2015-08-21 12:10:00,100.57,100.72,100.29,100.41,13017.0,91.6578,91.7945,91.4026,91.512,13017.0
2015-08-21 12:20:00,100.39,100.41,100.24,100.29,4680.0,91.4938,91.512,91.3571,91.4026,4680.0
2015-08-21 12:30:00,100.31,100.42,100.27,100.27,8511.0,91.4209,91.5211,91.3844,91.3844,8511.0
2015-08-21 12:40:00,100.24,100.26,99.99,100.14,8919.0,91.3571,91.3753,91.1292,91.2659,8919.0
2015-08-21 12:50:00,100.16,100.16,99.93,99.95,7600.0,91.2842,91.2842,91.0745,91.0928,7600.0
2015-08-21 13:00:00,99.9,100.02,99.81,99.96,4367.0,91.0472,91.1566,90.9652,91.1019,4367.0
2015-08-21 13:10:00,99.97,100.07,99.9,100.07,7675.0,91.111,91.2021,91.0472,91.2021,7675.0
2015-08-21 13:20:00,100.1,100.46,100.09,100.46,7303.0,91.2295,91.5576,91.2204,91.5576,7303.0
2015-08-21 13:30:00,100.38,100.52,100.27,100.52,6716.0,91.4847,91.6122,91.3844,91.6122,6716.0
2015-08-21 13:40:00,100.46,100.71,100.46,100.62,22356.0,91.5576,91.7854,91.5576,91.7034,22356.0
2015-08-21 13:50:00,100.63,100.93,100.45,100.93,11057.0,91.7125,91.9859,91.5485,91.9859,11057.0
2015-08-21 14:00:00,100.93,101.13,100.87,101.06,12973.0,91.9859,92.1682,91.9312,92.1044,12973.0
2015-08-21 14:10:00,100.98,100.99,100.64,100.64,7373.0,92.0315,92.0406,91.7216,91.7216,7373.0
2015-08-21 14:20:00,100.65,100.73,100.43,100.67,7280.0,91.7307,91.8036,91.5302,91.749,7280.0
2015-08-21 14:30:00,100.68,100.79,100.3,100.3,8173.0,91.7581,91.8583,91.4117,91.4117,8173.0
2015-08-21 14:40:00,100.28,100.41,100.05,100.07,9309.0,91.3935,91.512,91.1839,91.2021,9309.0
2015-08-21 14:50:00,100.05,100.25,99.93,100.15,9024.0,91.1839,91.3662,91.0745,91.275,9024.0
2015-08-21 15:00:00,100.18,100.3,99.91,99.91,8800.0,91.3024,91.4117,91.0563,91.0563,8800.0
2015-08-21 15:10:00,99.95,99.95,99.38,99.85,14456.0,91.0928,91.0928,90.5733,91.0016,14456.0
2015-08-21 15:20:00,99.86,99.94,99.71,99.78,13102.0,91.0107,91.0836,90.874,90.9378,13102.0
2015-08-21 15:30:00,99.76,99.78,99.26,99.58,34214.0,90.9196,90.9378,90.4639,90.7555,34214.0
2015-08-21 15:40:00,99.67,99.85,99.61,99.77,23839.0,90.8376,91.0016,90.7829,90.9287,23839.0
2015-08-21 15:50:00,99.76,99.9,99.39,99.39,81579.0,90.9196,91.0472,90.5824,90.5824,81579.0
2015-08-24 09:30:00,96.37,96.37,90.94,93.89,77309.0,87.83,87.83,82.8812,85.5698,77309.0
2015-08-24 09:40:00,93.92,95.89,93.92,94.92,16397.0,85.5971,87.3925,85.5971,86.5085,16397.0
2015-08-24 09:50:00,94.67,94.87,92.73,94.87,20150.0,86.2807,86.4629,84.5126,86.4629,20150.0
2015-08-24 10:00:00,95.06,96.53,94.76,96.4,57389.0,86.6361,87.9758,86.3627,87.8573,57389.0
2015-08-24 10:10:00,96.5,96.71,95.66,96.32,26519.0,87.9485,88.1399,87.1829,87.7844,26519.0
2015-08-24 10:20:00,96.32,97.18,96.32,96.86,41735.0,87.7844,88.5682,87.7844,88.2766,41735.0
2015-08-24 10:30:00,96.73,96.75,95.74,96.74,12111.0,88.1581,88.1763,87.2558,88.1672,12111.0
2015-08-24 10:40:00,96.81,96.94,96.38,96.7,20964.0,88.231,88.3495,87.8391,88.1308,20964.0
2015-08-24 10:50:00,96.69,96.91,96.49,96.69,20652.0,88.1217,88.3222,87.9394,88.1217,20652.0
2015-08-24 11:00:00,96.82,96.84,96.32,96.4,12661.0,88.2401,88.2584,87.7844,87.8573,12661.0
2015-08-24 11:10:00,96.41,96.46,95.98,96.07,13819.0,87.8665,87.912,87.4746,87.5566,13819.0
2015-08-24 11:20:00,96.31,96.31,95.71,95.87,14792.0,87.7753,87.7753,87.2285,87.3743,14792.0
2015-08-24 11:30:00,95.91,96.56,95.63,96.52,15478.0,87.4108,88.0032,87.1556,87.9667,15478.0
2015-08-24 11:40:00,96.53,96.75,96.13,96.72,12050.0,87.9758,88.1763,87.6113,88.149,12050.0
2015-08-24 11:50:00,96.73,97.36,96.71,97.18,24968.0,88.1581,88.7323,88.1399,88.5682,24968.0
2015-08-24 12:00:00,97.16,97.16,96.28,96.95,13527.0,88.55,88.55,87.748,88.3586,13527.0
2015-08-24 12:10:00,96.88,97.11,96.72,96.86,20000.0,88.2948,88.5044,88.149,88.2766,20000.0
2015-08-24 12:20:00,97.02,97.25,96.97,97.0,17927.0,88.4224,88.632,88.3768,88.4042,17927.0
2015-08-24 12:30:00,96.86,97.4,96.67,97.32,17241.0,88.2766,88.7687,88.1034,88.6958,17241.0
2015-08-24 12:40:00,97.27,97.29,96.62,96.62,16711.0,88.6503,88.6685,88.0579,88.0579,16711.0
2015-08-24 12:50:00,96.63,97.27,96.56,96.8,7911.0,88.067,88.6503,88.0032,88.2219,7911.0
2015-08-24 13:00:00,96.95,97.0,96.71,96.89,16700.0,88.3586,88.4042,88.1399,88.3039,16700.0
2015-08-24 13:10:00,96.98,97.06,96.61,96.8,13950.0,88.386,88.4589,88.0487,88.2219,13950.0
2015-08-24 13:20:00,96.78,96.8,96.01,96.3,18355.0,88.2037,88.2219,87.5019,87.7662,18355.0
2015-08-24 13:30:00,96.29,96.29,95.87,95.88,20641.0,87.7571,87.7571,87.3743,87.3834,20641.0
2015-08-24 13:40:00,95.84,96.52,95.76,96.45,19706.0,87.347,87.9667,87.2741,87.9029,19706.0
2015-08-24 13:50:00,96.45,96.45,95.87,95.88,14800.0,87.9029,87.9029,87.3743,87.3834,14800.0
2015-08-24 14:00:00,95.95,96.08,95.71,95.74,11680.0,87.4472,87.5657,87.2285,87.2558,11680.0
2015-08-24 14:10:00,95.8,95.86,95.12,95.8,15826.0,87.3105,87.3652,86.6908,87.3105,15826.0
2015-08-24 14:20:00,95.9,95.96,95.38,95.48,10514.0,87.4017,87.4563,86.9277,87.0189,10514.0
2015-08-24 14:30:00,95.38,96.13,95.38,95.94,14664.0,86.9277,87.6113,86.9277,87.4381,14664.0
2015-08-24 14:40:00,95.89,95.89,94.87,94.96,19411.0,87.3925,87.3925,86.4629,86.545,19411.0
2015-08-24 14:50:00,95.07,95.16,94.0,94.17,28558.0,86.6452,86.7272,85.67,85.825,28558.0
2015-08-24 15:00:00,94.1,94.84,93.81,94.81,37147.0,85.7612,86.4356,85.4969,86.4083,37147.0
2015-08-24 15:10:00,94.76,94.77,94.14,94.18,67837.0,86.3627,86.3718,85.7976,85.8341,67837.0
2015-08-24 15:20:00,94.22,94.34,93.69,93.79,66256.0,85.8705,85.9799,85.3875,85.4786,66256.0
2015-08-24 15:30:00,93.88,94.79,93.51,94.63,115231.0,85.5607,86.39,85.2235,86.2442,115231.0
2015-08-24 15:40:00,94.68,95.03,94.24,94.43,117026.0,86.2898,86.6088,85.8888,86.0619,117026.0
2015-08-24 15:50:00,94.43,94.87,93.71,93.82,110368.0,86.0619,86.4629,85.4057,85.506,110368.0
2015-08-25 09:30:00,96.42,96.42,94.83,94.89,21633.0,87.8756,87.8756,86.4265,86.4812,21633.0
2015-08-25 09:40:00,95.12,95.42,94.69,95.11,24976.0,86.6908,86.9642,86.2989,86.6817,24976.0
2015-08-25 09:50:00,95.1,95.32,94.8,95.3,18985.0,86.6726,86.8731,86.3991,86.8548,18985.0
2015-08-25 10:00:00,95.29,95.38,94.99,95.27,25494.0,86.8457,86.9277,86.5723,86.8275,25494.0
2015-08-25 10:10:00,95.34,95.44,95.05,95.2,36592.0,86.8913,86.9824,86.627,86.7637,36592.0
2015-08-25 10:20:00,95.15,95.3,94.83,94.99,14002.0,86.7181,86.8548,86.4265,86.5723,14002.0
2015-08-25 10:30:00,95.01,95.01,94.77,94.93,30076.0,86.5905,86.5905,86.3718,86.5176,30076.0
2015-08-25 10:40:00,94.93,95.25,94.92,95.08,33138.0,86.5176,86.8093,86.5085,86.6543,33138.0
2015-08-25 10:50:00,95.16,95.32,95.1,95.3,10960.0,86.7272,86.8731,86.6726,86.8548,10960.0
2015-08-25 11:00:00,95.31,95.52,95.31,95.5,15321.0,86.8639,87.0553,86.8639,87.0371,15321.0
2015-08-25 11:10:00,95.5,95.95,95.5,95.91,68680.0,87.0371,87.4472,87.0371,87.4108,68680.0
2015-08-25 11:20:00,95.9,96.18,95.84,95.96,13607.0,87.4017,87.6568,87.347,87.4563,13607.0
2015-08-25 11:30:00,96.03,96.14,95.81,95.94,13154.0,87.5201,87.6204,87.3196,87.4381,13154.0
2015-08-25 11:40:00,95.93,96.18,95.87,96.18,14700.0,87.429,87.6568,87.3743,87.6568,14700.0
2015-08-25 11:50:00,96.2,96.2,95.87,95.92,19534.0,87.6751,87.6751,87.3743,87.4199,19534.0
2015-08-25 12:00:00,96.0,96.1,95.87,96.0,13166.0,87.4928,87.5839,87.3743,87.4928,13166.0
2015-08-25 12:10:00,95.99,96.26,95.95,96.08,8844.0,87.4837,87.7298,87.4472,87.5657,8844.0
2015-08-25 12:20:00,96.16,96.38,96.1,96.16,6195.0,87.6386,87.8391,87.5839,87.6386,6195.0
2015-08-25 12:30:00,96.14,96.33,96.04,96.21,12166.0,87.6204,87.7936,87.5293,87.6842,12166.0
2015-08-25 12:40:00,96.2,96.46,96.11,96.22,11678.0,87.6751,87.912,87.593,87.6933,11678.0
2015-08-25 12:50:00,96.24,96.46,96.21,96.21,7700.0,87.7115,87.912,87.6842,87.6842,7700.0
2015-08-25 13:00:00,96.22,96.53,96.07,96.28,11596.0,87.6933,87.9758,87.5566,87.748,11596.0
2015-08-25 13:10:00,96.2,96.28,95.86,95.86,14651.0,87.6751,87.748,87.3652,87.3652,14651.0
2015-08-25 13:20:00,95.95,96.07,95.36,95.5,10181.0,87.4472,87.5566,86.9095,87.0371,10181.0
2015-08-25 13:30:00,95.54,95.88,95.35,95.7,7789.0,87.0736,87.3834,86.9004,87.2194,7789.0
2015-08-25 13:40:00,95.65,95.68,95.35,95.58,5100.0,87.1738,87.2012,86.9004,87.11,5100.0
2015-08-25 13:50:00,95.62,96.01,95.58,95.74,9031.0,87.1465,87.5019,87.11,87.2558,9031.0
2015-08-25 14:00:00,95.74,95.82,95.49,95.54,14706.0,87.2558,87.3287,87.028,87.0736,14706.0
2015-08-25 14:10:00,95.51,95.6,95.32,95.58,16540.0,87.0462,87.1282,86.8731,87.11,16540.0
2015-08-25 14:20:00,95.57,95.72,95.44,95.52,16244.0,87.1009,87.2376,86.9824,87.0553,16244.0
2015-08-25 14:30:00,95.48,95.6,95.19,95.33,23372.0,87.0189,87.1282,86.7546,86.8822,23372.0
2015-08-25 14:40:00,95.37,95.63,95.3,95.63,6643.0,86.9186,87.1556,86.8548,87.1556,6643.0
2015-08-25 14:50:00,95.72,95.79,95.43,95.45,20729.0,87.2376,87.3014,86.9733,86.9915,20729.0
2015-08-25 15:00:00,95.51,95.61,95.12,95.17,16611.0,87.0462,87.1374,86.6908,86.7363,16611.0
2015-08-25 15:10:00,95.21,95.39,94.82,94.87,25370.0,86.7728,86.9369,86.4174,86.4629,25370.0
2015-08-25 15:20:00,94.87,94.98,94.49,94.59,26005.0,86.4629,86.5632,86.1166,86.2077,26005.0
2015-08-25 15:30:00,94.55,94.59,93.86,93.9,34673.0,86.1713,86.2077,85.5424,85.5789,34673.0
2015-08-25 15:40:00,93.92,94.16,93.12,93.25,52078.0,85.5971,85.8159,84.868,84.9865,52078.0
2015-08-25 15:50:00,93.23,93.7,92.62,92.71,164262.0,84.9683,85.3966,84.4123,84.4943,164262.0
2015-08-26 09:30:00,94.5,95.13,94.12,94.45,36276.0,86.1257,86.6999,85.7794,86.0802,36276.0
2015-08-26 09:40:00,94.5,95.04,94.2,94.86,21817.0,86.1257,86.6179,85.8523,86.4538,21817.0
2015-08-26 09:50:00,94.85,95.0,94.28,94.28,10561.0,86.4447,86.5814,85.9252,85.9252,10561.0
2015-08-26 10:00:00,94.4,94.73,94.31,94.49,17536.0,86.0346,86.3353,85.9526,86.1166,17536.0
2015-08-26 10:10:00,94.54,94.55,93.74,93.91,11163.0,86.1622,86.1713,85.4331,85.588,11163.0
2015-08-26 10:20:00,93.82,94.48,93.69,94.48,8680.0,85.506,86.1075,85.3875,86.1075,8680.0
2015-08-26 10:30:00,94.48,94.96,94.33,94.64,35188.0,86.1075,86.545,85.9708,86.2533,35188.0
2015-08-26 10:40:00,94.63,94.67,94.36,94.47,13217.0,86.2442,86.2807,85.9981,86.0984,13217.0
2015-08-26 10:50:00,94.47,94.81,94.42,94.64,39277.0,86.0984,86.4083,86.0528,86.2533,39277.0
2015-08-26 11:00:00,94.54,94.59,94.3,94.33,63120.0,86.1622,86.2077,85.9434,85.9708,63120.0
2015-08-26 11:10:00,94.28,94.56,94.28,94.51,28662.0,85.9252,86.1804,85.9252,86.1348,28662.0
2015-08-26 11:20:00,94.51,94.52,94.28,94.34,12388.0,86.1348,86.1439,85.9252,85.9799,12388.0
2015-08-26 11:30:00,94.3,94.53,93.78,93.84,10064.0,85.9434,86.1531,85.4695,85.5242,10064.0
2015-08-26 11:40:00,93.79,94.16,93.73,93.93,9576.0,85.4786,85.8159,85.424,85.6062,9576.0
2015-08-26 11:50:00,94.06,94.18,93.92,94.06,3667.0,85.7247,85.8341,85.5971,85.7247,3667.0
2015-08-26 12:00:00,93.98,94.07,93.84,93.93,12342.0,85.6518,85.7338,85.5242,85.6062,12342.0
2015-08-26 12:10:00,94.0,94.21,93.96,94.01,5200.0,85.67,85.8614,85.6336,85.6791,5200.0
2015-08-26 12:20:00,94.06,94.11,93.81,93.87,16628.0,85.7247,85.7703,85.4969,85.5515,16628.0
2015-08-26 12:30:00,93.85,93.89,93.64,93.69,11636.0,85.5333,85.5698,85.3419,85.3875,11636.0
2015-08-26 12:40:00,93.66,93.83,93.62,93.72,95486.0,85.3602,85.5151,85.3237,85.4148,95486.0
2015-08-26 12:50:00,93.64,94.01,93.61,94.01,16462.0,85.3419,85.6791,85.3146,85.6791,16462.0
2015-08-26 13:00:00,94.06,94.23,93.78,93.86,13114.0,85.7247,85.8796,85.4695,85.5424,13114.0
2015-08-26 13:10:00,93.83,94.21,93.73,93.91,11030.0,85.5151,85.8614,85.424,85.588,11030.0
2015-08-26 13:20:00,93.92,94.34,93.91,94.27,10208.0,85.5971,85.9799,85.588,85.9161,10208.0
2015-08-26 13:30:00,94.28,94.63,94.1,94.55,10415.0,85.9252,86.2442,85.7612,86.1713,10415.0
2015-08-26 13:40:00,94.54,94.64,94.34,94.39,9031.0,86.1622,86.2533,85.9799,86.0255,9031.0
2015-08-26 13:50:00,94.38,94.82,94.38,94.66,10323.0,86.0164,86.4174,86.0164,86.2715,10323.0
2015-08-26 14:00:00,94.72,94.75,94.53,94.72,8200.0,86.3262,86.3536,86.1531,86.3262,8200.0
2015-08-26 14:10:00,94.72,94.72,94.17,94.17,39100.0,86.3262,86.3262,85.825,85.825,39100.0
2015-08-26 14:20:00,94.16,94.54,94.15,94.54,19540.0,85.8159,86.1622,85.8067,86.1622,19540.0
2015-08-26 14:30:00,94.47,94.64,94.23,94.6,47854.0,86.0984,86.2533,85.8796,86.2169,47854.0
2015-08-26 14:40:00,94.65,95.13,94.65,94.84,22367.0,86.2624,86.6999,86.2624,86.4356,22367.0
2015-08-26 14:50:00,94.86,95.1,94.69,95.1,20819.0,86.4538,86.6726,86.2989,86.6726,20819.0
2015-08-26 15:00:00,95.11,95.5,94.94,95.48,12980.0,86.6817,87.0371,86.5267,87.0189,12980.0
2015-08-26 15:10:00,95.52,96.11,95.52,96.11,29162.0,87.0553,87.593,87.0553,87.593,29162.0
2015-08-26 15:20:00,96.1,96.22,95.71,95.72,22168.0,87.5839,87.6933,87.2285,87.2376,22168.0
2015-08-26 15:30:00,95.73,96.14,95.69,95.8,30030.0,87.2467,87.6204,87.2103,87.3105,30030.0
2015-08-26 15:40:00,95.83,96.53,95.76,96.24,58145.0,87.3379,87.9758,87.2741,87.7115,58145.0
2015-08-26 15:50:00,96.24,96.55,96.09,96.35,90577.0,87.7115,87.9941,87.5748,87.8118,90577.0
2015-08-27 09:30:00,97.16,97.65,96.79,97.33,73973.0,88.55,88.9966,88.2128,88.7049,73973.0
2015-08-27 09:40:00,97.28,97.72,97.07,97.1,14434.0,88.6594,89.0604,88.468,88.4953,14434.0
2015-08-27 09:50:00,97.32,97.72,96.93,96.99,28765.0,88.6958,89.0604,88.3404,88.3951,28765.0
2015-08-27 10:00:00,97.04,97.18,96.76,97.18,27787.0,88.4406,88.5682,88.1854,88.5682,27787.0
2015-08-27 10:10:00,97.11,97.3,97.08,97.27,16307.0,88.5044,88.6776,88.4771,88.6503,16307.0
2015-08-27 10:20:00,97.25,97.35,97.11,97.25,24244.0,88.632,88.7232,88.5044,88.632,24244.0
2015-08-27 10:30:00,97.2,97.29,97.09,97.25,18032.0,88.5865,88.6685,88.4862,88.632,18032.0
2015-08-27 10:40:00,97.24,97.6,97.21,97.6,5159.0,88.6229,88.951,88.5956,88.951,5159.0
2015-08-27 10:50:00,97.62,97.62,97.45,97.55,5500.0,88.9692,88.9692,88.8143,88.9054,5500.0
2015-08-27 11:00:00,97.53,97.85,97.5,97.8,5657.0,88.8872,89.1789,88.8599,89.1333,5657.0
2015-08-27 11:10:00,97.76,97.91,97.68,97.88,7085.0,89.0968,89.2335,89.0239,89.2062,7085.0
2015-08-27 11:20:00,97.81,97.88,97.68,97.84,7000.0,89.1424,89.2062,89.0239,89.1697,7000.0
2015-08-27 11:30:00,97.79,97.81,97.61,97.68,4206.0,89.1242,89.1424,88.9601,89.0239,4206.0
2015-08-27 11:40:00,97.65,97.96,97.64,97.96,18358.0,88.9966,89.2791,88.9875,89.2791,18358.0
2015-08-27 11:50:00,98.08,98.18,98.05,98.12,8239.0,89.3885,89.4796,89.3611,89.4249,8239.0
2015-08-27 12:00:00,98.16,98.51,98.12,98.43,14572.0,89.4614,89.7804,89.4249,89.7075,14572.0
2015-08-27 12:10:00,98.41,98.46,98.28,98.41,4500.0,89.6892,89.7348,89.5708,89.6892,4500.0
2015-08-27 12:20:00,98.39,98.48,98.34,98.45,8186.0,89.671,89.753,89.6254,89.7257,8186.0
2015-08-27 12:30:00,98.4,98.48,98.3,98.41,11631.0,89.6801,89.753,89.589,89.6892,11631.0
2015-08-27 12:40:00,98.41,98.48,98.26,98.48,10026.0,89.6892,89.753,89.5525,89.753,10026.0
2015-08-27 12:50:00,98.5,98.74,98.5,98.74,11119.0,89.7713,89.99,89.7713,89.99,11119.0
2015-08-27 13:00:00,98.73,98.76,98.59,98.73,15249.0,89.9809,90.0082,89.8533,89.9809,15249.0
2015-08-27 13:10:00,98.75,98.87,98.72,98.79,10971.0,89.9991,90.1085,89.9718,90.0356,10971.0
2015-08-27 13:20:00,98.81,98.87,98.67,98.73,8895.0,90.0538,90.1085,89.9262,89.9809,8895.0
2015-08-27 13:30:00,98.76,98.83,98.55,98.56,20988.0,90.0082,90.072,89.8168,89.8259,20988.0
2015-08-27 13:40:00,98.56,98.75,98.54,98.75,16346.0,89.8259,89.9991,89.8077,89.9991,16346.0
2015-08-27 13:50:00,98.74,98.91,98.66,98.9,13587.0,89.99,90.1449,89.9171,90.1358,13587.0
2015-08-27 14:00:00,98.86,98.95,98.79,98.84,13897.0,90.0994,90.1814,90.0356,90.0811,13897.0
2015-08-27 14:10:00,98.84,98.9,98.42,98.48,15933.0,90.0811,90.1358,89.6983,89.753,15933.0
2015-08-27 14:20:00,98.46,98.63,98.03,98.15,34235.0,89.7348,89.8897,89.3429,89.4523,34235.0
2015-08-27 14:30:00,98.12,98.46,98.04,98.4,22509.0,89.4249,89.7348,89.352,89.6801,22509.0
2015-08-27 14:40:00,98.44,98.45,97.76,97.76,15056.0,89.7166,89.7257,89.0968,89.0968,15056.0
2015-08-27 14:50:00,97.83,98.08,97.46,97.5,16483.0,89.1606,89.3885,88.8234,88.8599,16483.0
2015-08-27 15:00:00,97.5,97.65,96.91,97.33,24576.0,88.8599,88.9966,88.3222,88.7049,24576.0
2015-08-27 15:10:00,97.46,97.63,97.18,97.63,12239.0,88.8234,88.9784,88.5682,88.9784,12239.0
2015-08-27 15:20:00,97.54,97.86,97.28,97.86,34479.0,88.8963,89.188,88.6594,89.188,34479.0
2015-08-27 15:30:00,97.79,98.16,97.64,97.91,30691.0,89.1242,89.4614,88.9875,89.2335,30691.0
2015-08-27 15:40:00,97.91,98.58,97.89,98.58,43815.0,89.2335,89.8442,89.2153,89.8442,43815.0
2015-08-27 15:50:00,98.59,98.89,98.39,98.85,73911.0,89.8533,90.1267,89.671,90.0902,73911.0
2015-08-28 09:30:00,98.48,98.49,97.86,98.19,10254.0,89.753,89.7621,89.188,89.4887,10254.0
2015-08-28 09:40:00,98.08,98.48,97.9,97.96,12221.0,89.3885,89.753,89.2244,89.2791,12221.0
2015-08-28 09:50:00,97.9,98.29,97.9,98.1,8101.0,89.2244,89.5799,89.2244,89.4067,8101.0
2015-08-28 10:00:00,98.06,98.11,97.73,97.85,19495.0,89.3702,89.4158,89.0695,89.1789,19495.0
2015-08-28 10:10:00,97.81,98.07,97.78,97.89,12674.0,89.1424,89.3794,89.1151,89.2153,12674.0
2015-08-28 10:20:00,97.84,98.13,97.77,97.99,13163.0,89.1697,89.434,89.1059,89.3064,13163.0
2015-08-28 10:30:00,98.04,98.21,97.79,97.79,7962.0,89.352,89.507,89.1242,89.1242,7962.0
2015-08-28 10:40:00,97.76,97.76,97.46,97.55,20045.0,89.0968,89.0968,88.8234,88.9054,20045.0
2015-08-28 10:50:00,97.55,97.67,97.47,97.47,6978.0,88.9054,89.0148,88.8325,88.8325,6978.0
2015-08-28 11:00:00,97.49,97.72,97.44,97.63,12126.0,88.8508,89.0604,88.8052,88.9784,12126.0
2015-08-28 11:10:00,97.74,97.87,97.72,97.8,6719.0,89.0786,89.1971,89.0604,89.1333,6719.0
2015-08-28 11:20:00,97.84,98.16,97.84,98.02,8195.0,89.1697,89.4614,89.1697,89.3338,8195.0
2015-08-28 11:30:00,98.0,98.12,97.93,97.93,4725.0,89.3156,89.4249,89.2518,89.2518,4725.0
2015-08-28 11:40:00,97.82,97.82,97.4,97.45,7993.0,89.1515,89.1515,88.7687,88.8143,7993.0
2015-08-28 11:50:00,97.38,97.53,97.19,97.22,7634.0,88.7505,88.8872,88.5773,88.6047,7634.0
2015-08-28 12:00:00,97.3,97.41,97.22,97.32,12852.0,88.6776,88.7778,88.6047,88.6958,12852.0
2015-08-28 12:10:00,97.29,97.53,97.21,97.52,6949.0,88.6685,88.8872,88.5956,88.8781,6949.0
2015-08-28 12:20:00,97.51,97.74,97.5,97.67,7500.0,88.869,89.0786,88.8599,89.0148,7500.0
2015-08-28 12:30:00,97.6,97.79,97.59,97.76,10093.0,88.951,89.1242,88.9419,89.0968,10093.0
2015-08-28 12:40:00,97.78,97.86,97.63,97.75,12108.0,89.1151,89.188,88.9784,89.0877,12108.0
2015-08-28 12:50:00,97.73,97.8,97.7,97.73,8691.0,89.0695,89.1333,89.0421,89.0695,8691.0
2015-08-28 13:00:00,97.7,97.71,97.54,97.61,6200.0,89.0421,89.0513,88.8963,88.9601,6200.0
2015-08-28 13:10:00,97.64,97.73,97.64,97.71,9475.0,88.9875,89.0695,88.9875,89.0513,9475.0
2015-08-28 13:20:00,97.69,97.7,97.5,97.5,8634.0,89.033,89.0421,88.8599,88.8599,8634.0
2015-08-28 13:30:00,97.5,97.61,97.36,97.51,12039.0,88.8599,88.9601,88.7323,88.869,12039.0
2015-08-28 13:40:00,97.51,97.86,97.51,97.77,12241.0,88.869,89.188,88.869,89.1059,12241.0
2015-08-28 13:50:00,97.79,97.9,97.77,97.85,11070.0,89.1242,89.2244,89.1059,89.1789,11070.0
2015-08-28 14:00:00,97.83,98.17,97.83,98.15,11187.0,89.1606,89.4705,89.1606,89.4523,11187.0
2015-08-28 14:10:00,98.17,98.19,97.89,98.05,9570.0,89.4705,89.4887,89.2153,89.3611,9570.0
2015-08-28 14:20:00,98.02,98.18,97.95,98.18,6212.0,89.3338,89.4796,89.27,89.4796,6212.0
2015-08-28 14:30:00,98.15,98.19,97.85,98.02,8800.0,89.4523,89.4887,89.1789,89.3338,8800.0
2015-08-28 14:40:00,98.0,98.31,98.0,98.19,11412.0,89.3156,89.5981,89.3156,89.4887,11412.0
2015-08-28 14:50:00,98.22,98.28,98.1,98.27,9040.0,89.5161,89.5708,89.4067,89.5616,9040.0
2015-08-28 15:00:00,98.19,98.28,98.05,98.25,9201.0,89.4887,89.5708,89.3611,89.5434,9201.0
2015-08-28 15:10:00,98.25,98.28,98.09,98.11,11826.0,89.5434,89.5708,89.3976,89.4158,11826.0
2015-08-28 15:20:00,98.17,98.2,97.98,98.08,9700.0,89.4705,89.4978,89.2973,89.3885,9700.0
2015-08-28 15:30:00,98.08,98.08,97.75,97.79,12493.0,89.3885,89.3885,89.0877,89.1242,12493.0
2015-08-28 15:40:00,97.81,98.13,97.71,98.1,28589.0,89.1424,89.434,89.0513,89.4067,28589.0
2015-08-28 15:50:00,98.1,98.52,98.1,98.45,67606.0,89.4067,89.7895,89.4067,89.7257,67606.0
2015-08-31 09:30:00,97.94,98.08,97.37,97.99,9725.0,89.2609,89.3885,88.7414,89.3064,9725.0
2015-08-31 09:40:00,97.93,98.35,97.93,98.06,7690.0,89.2518,89.6345,89.2518,89.3702,7690.0
2015-08-31 09:50:00,98.11,98.4,98.1,98.15,5959.0,89.4158,89.6801,89.4067,89.4523,5959.0
2015-08-31 10:00:00,97.97,98.08,97.91,98.06,6059.0,89.2882,89.3885,89.2335,89.3702,6059.0
2015-08-31 10:10:00,98.1,98.17,97.97,98.11,8250.0,89.4067,89.4705,89.2882,89.4158,8250.0
2015-08-31 10:20:00,98.16,98.43,98.11,98.43,23129.0,89.4614,89.7075,89.4158,89.7075,23129.0
2015-08-31 10:30:00,98.41,98.63,98.29,98.56,21228.0,89.6892,89.8897,89.5799,89.8259,21228.0
2015-08-31 10:40:00,98.57,98.66,98.51,98.54,9877.0,89.8351,89.9171,89.7804,89.8077,9877.0
2015-08-31 10:50:00,98.51,98.75,98.51,98.65,12722.0,89.7804,89.9991,89.7804,89.908,12722.0
2015-08-31 11:00:00,98.59,98.65,98.38,98.47,14571.0,89.8533,89.908,89.6619,89.7439,14571.0
2015-08-31 11:10:00,98.46,98.72,98.42,98.61,7400.0,89.7348,89.9718,89.6983,89.8715,7400.0
2015-08-31 11:20:00,98.58,98.74,98.49,98.66,11242.0,89.8442,89.99,89.7621,89.9171,11242.0
2015-08-31 11:30:00,98.62,98.63,98.46,98.55,8484.0,89.8806,89.8897,89.7348,89.8168,8484.0
2015-08-31 11:40:00,98.56,98.76,98.53,98.65,9389.0,89.8259,90.0082,89.7986,89.908,9389.0
2015-08-31 11:50:00,98.57,98.61,98.19,98.26,7984.0,89.8351,89.8715,89.4887,89.5525,7984.0
2015-08-31 12:00:00,98.37,98.54,98.34,98.43,8488.0,89.6528,89.8077,89.6254,89.7075,8488.0
2015-08-31 12:10:00,98.4,98.57,98.39,98.57,9194.0,89.6801,89.8351,89.671,89.8351,9194.0
2015-08-31 12:20:00,98.6,98.63,98.47,98.63,7357.0,89.8624,89.8897,89.7439,89.8897,7357.0
2015-08-31 12:30:00,98.6,98.74,98.47,98.7,17289.0,89.8624,89.99,89.7439,89.9535,17289.0
2015-08-31 12:40:00,98.65,98.73,98.59,98.68,3208.0,89.908,89.9809,89.8533,89.9353,3208.0
2015-08-31 12:50:00,98.67,98.7,98.58,98.62,6624.0,89.9262,89.9535,89.8442,89.8806,6624.0
2015-08-31 13:00:00,98.57,98.6,98.41,98.41,6900.0,89.8351,89.8624,89.6892,89.6892,6900.0
2015-08-31 13:10:00,98.4,98.44,98.31,98.37,8087.0,89.6801,89.7166,89.5981,89.6528,8087.0
2015-08-31 13:20:00,98.38,98.46,98.31,98.41,8956.0,89.6619,89.7348,89.5981,89.6892,8956.0
2015-08-31 13:30:00,98.38,98.39,98.28,98.36,5696.0,89.6619,89.671,89.5708,89.6437,5696.0
2015-08-31 13:40:00,98.36,98.43,98.3,98.31,5976.0,89.6437,89.7075,89.589,89.5981,5976.0
2015-08-31 13:50:00,98.29,98.41,98.27,98.34,12540.0,89.5799,89.6892,89.5616,89.6254,12540.0
2015-08-31 14:00:00,98.34,98.47,98.25,98.25,8610.0,89.6254,89.7439,89.5434,89.5434,8610.0
2015-08-31 14:10:00,98.25,98.26,98.1,98.22,9224.0,89.5434,89.5525,89.4067,89.5161,9224.0
2015-08-31 14:20:00,98.23,98.38,98.18,98.26,10630.0,89.5252,89.6619,89.4796,89.5525,10630.0
2015-08-31 14:30:00,98.25,98.32,98.2,98.22,11123.0,89.5434,89.6072,89.4978,89.5161,11123.0
2015-08-31 14:40:00,98.22,98.36,98.15,98.23,28310.0,89.5161,89.6437,89.4523,89.5252,28310.0
2015-08-31 14:50:00,98.24,98.24,98.06,98.13,17440.0,89.5343,89.5343,89.3702,89.434,17440.0
2015-08-31 15:00:00,98.12,98.28,98.08,98.22,19547.0,89.4249,89.5708,89.3885,89.5161,19547.0
2015-08-31 15:10:00,98.23,98.23,97.88,97.9,23128.0,89.5252,89.5252,89.2062,89.2244,23128.0
2015-08-31 15:20:00,97.87,97.99,97.74,97.87,20309.0,89.1971,89.3064,89.0786,89.1971,20309.0
2015-08-31 15:30:00,97.87,98.1,97.86,97.9,24036.0,89.1971,89.4067,89.188,89.2244,24036.0
2015-08-31 15:40:00,97.87,98.28,97.86,98.14,36756.0,89.1971,89.5708,89.188,89.4432,36756.0
2015-08-31 15:50:00,98.14,98.27,97.9,97.92,68537.0,89.4432,89.5616,89.2244,89.2427,68537.0
2015-09-01 09:30:00,95.93,96.73,95.78,96.24,13163.0,87.429,88.1581,87.2923,87.7115,13163.0
2015-09-01 09:40:00,96.24,96.74,95.92,96.45,11230.0,87.7115,88.1672,87.4199,87.9029,11230.0
2015-09-01 09:50:00,96.29,96.37,95.84,96.04,10287.0,87.7571,87.83,87.347,87.5293,10287.0
2015-09-01 10:00:00,95.98,96.11,95.67,96.05,8470.0,87.4746,87.593,87.192,87.5384,8470.0
2015-09-01 10:10:00,96.02,96.25,95.96,96.08,10585.0,87.511,87.7206,87.4563,87.5657,10585.0
2015-09-01 10:20:00,96.15,96.6,96.01,96.6,6769.0,87.6295,88.0396,87.5019,88.0396,6769.0
2015-09-01 10:30:00,96.56,96.83,96.39,96.58,10538.0,88.0032,88.2492,87.8482,88.0214,10538.0
2015-09-01 10:40:00,96.48,96.48,96.25,96.38,6600.0,87.9303,87.9303,87.7206,87.8391,6600.0
2015-09-01 10:50:00,96.43,96.43,96.19,96.33,4983.0,87.8847,87.8847,87.666,87.7936,4983.0
2015-09-01 11:00:00,96.48,96.62,96.24,96.62,6709.0,87.9303,88.0579,87.7115,88.0579,6709.0
2015-09-01 11:10:00,96.57,96.87,96.56,96.86,9556.0,88.0123,88.2857,88.0032,88.2766,9556.0
2015-09-01 11:20:00,96.79,96.86,96.5,96.54,7588.0,88.2128,88.2766,87.9485,87.9849,7588.0
2015-09-01 11:30:00,96.48,96.67,96.47,96.6,7379.0,87.9303,88.1034,87.9211,88.0396,7379.0
2015-09-01 11:40:00,96.5,96.64,96.41,96.64,5931.0,87.9485,88.0761,87.8665,88.0761,5931.0
2015-09-01 11:50:00,96.62,96.64,96.22,96.27,24200.0,88.0579,88.0761,87.6933,87.7389,24200.0
2015-09-01 12:00:00,96.24,96.37,95.93,95.98,10659.0,87.7115,87.83,87.429,87.4746,10659.0
2015-09-01 12:10:00,96.01,96.09,95.92,95.92,4600.0,87.5019,87.5748,87.4199,87.4199,4600.0
2015-09-01 12:20:00,95.94,95.97,95.75,95.87,12061.0,87.4381,87.4655,87.265,87.3743,12061.0
2015-09-01 12:30:00,95.88,95.89,95.77,95.83,6300.0,87.3834,87.3925,87.2832,87.3379,6300.0
2015-09-01 12:40:00,95.82,95.86,95.56,95.61,8999.0,87.3287,87.3652,87.0918,87.1374,8999.0
2015-09-01 12:50:00,95.58,95.75,95.49,95.62,8272.0,87.11,87.265,87.028,87.1465,8272.0
2015-09-01 13:00:00,95.64,96.04,95.62,95.68,14815.0,87.1647,87.5293,87.1465,87.2012,14815.0
2015-09-01 13:10:00,95.76,95.8,95.52,95.55,15337.0,87.2741,87.3105,87.0553,87.0827,15337.0
2015-09-01 13:20:00,95.56,95.93,95.5,95.87,13807.0,87.0918,87.429,87.0371,87.3743,13807.0
2015-09-01 13:30:00,95.87,95.96,95.76,95.76,7618.0,87.3743,87.4563,87.2741,87.2741,7618.0
2015-09-01 13:40:00,95.76,95.9,95.72,95.73,10829.0,87.2741,87.4017,87.2376,87.2467,10829.0
2015-09-01 13:50:00,95.78,95.85,95.68,95.71,12072.0,87.2923,87.3561,87.2012,87.2285,12072.0
2015-09-01 14:00:00,95.74,95.74,95.48,95.56,9400.0,87.2558,87.2558,87.0189,87.0918,9400.0
2015-09-01 14:10:00,95.52,95.54,95.33,95.34,10486.0,87.0553,87.0736,86.8822,86.8913,10486.0
2015-09-01 14:20:00,95.41,95.56,95.41,95.47,13342.0,86.9551,87.0918,86.9551,87.0098,13342.0
2015-09-01 14:30:00,95.48,95.86,95.4,95.85,32519.0,87.0189,87.3652,86.946,87.3561,32519.0
2015-09-01 14:40:00,95.81,95.9,95.56,95.56,11358.0,87.3196,87.4017,87.0918,87.0918,11358.0
2015-09-01 14:50:00,95.6,95.74,95.38,95.38,18200.0,87.1282,87.2558,86.9277,86.9277,18200.0
2015-09-01 15:00:00,95.39,95.43,95.19,95.34,18933.0,86.9369,86.9733,86.7546,86.8913,18933.0
2015-09-01 15:10:00,95.32,95.49,95.25,95.28,23962.0,86.8731,87.028,86.8093,86.8366,23962.0
2015-09-01 15:20:00,95.34,95.44,95.17,95.17,17873.0,86.8913,86.9824,86.7363,86.7363,17873.0
2015-09-01 15:30:00,95.17,95.22,94.9,94.92,30117.0,86.7363,86.7819,86.4903,86.5085,30117.0
2015-09-01 15:40:00,94.91,95.13,94.61,94.97,44169.0,86.4994,86.6999,86.226,86.5541,44169.0
2015-09-01 15:50:00,94.99,95.54,94.93,95.23,66142.0,86.5723,87.0736,86.5176,86.791,66142.0
2015-09-02 09:30:00,96.27,96.75,95.93,96.31,22769.0,87.7389,88.1763,87.429,87.7753,22769.0
2015-09-02 09:40:00,96.43,96.69,96.21,96.68,24058.0,87.8847,88.1217,87.6842,88.1125,24058.0
2015-09-02 09:50:00,96.66,96.87,96.47,96.7,38768.0,88.0943,88.2857,87.9211,88.1308,38768.0
2015-09-02 10:00:00,96.69,97.09,96.6,97.09,24240.0,88.1217,88.4862,88.0396,88.4862,24240.0
2015-09-02 10:10:00,97.0,97.06,96.73,96.73,22824.0,88.4042,88.4589,88.1581,88.1581,22824.0
2015-09-02 10:20:00,96.6,96.74,96.4,96.4,14311.0,88.0396,88.1672,87.8573,87.8573,14311.0
2015-09-02 10:30:00,96.33,96.58,96.25,96.39,10521.0,87.7936,88.0214,87.7206,87.8482,10521.0
2015-09-02 10:40:00,96.45,96.72,96.42,96.56,10015.0,87.9029,88.149,87.8756,88.0032,10015.0
2015-09-02 10:50:00,96.58,96.8,96.58,96.8,7460.0,88.0214,88.2219,88.0214,88.2219,7460.0
2015-09-02 11:00:00,96.83,96.89,96.74,96.77,8109.0,88.2492,88.3039,88.1672,88.1946,8109.0
2015-09-02 11:10:00,96.71,96.94,96.57,96.87,9096.0,88.1399,88.3495,88.0123,88.2857,9096.0
2015-09-02 11:20:00,96.96,97.0,96.66,96.7,29487.0,88.3677,88.4042,88.0943,88.1308,29487.0
2015-09-02 11:30:00,96.73,96.88,96.64,96.64,10663.0,88.1581,88.2948,88.0761,88.0761,10663.0
2015-09-02 11:40:00,96.64,96.84,96.64,96.7,5386.0,88.0761,88.2584,88.0761,88.1308,5386.0
2015-09-02 11:50:00,96.64,96.68,96.53,96.56,7357.0,88.0761,88.1125,87.9758,88.0032,7357.0
2015-09-02 12:00:00,96.55,96.61,96.39,96.41,12783.0,87.9941,88.0487,87.8482,87.8665,12783.0
2015-09-02 12:10:00,96.35,96.35,96.12,96.22,7154.0,87.8118,87.8118,87.6022,87.6933,7154.0
2015-09-02 12:20:00,96.22,96.45,96.22,96.32,5439.0,87.6933,87.9029,87.6933,87.7844,5439.0
2015-09-02 12:30:00,96.31,96.54,96.31,96.53,8913.0,87.7753,87.9849,87.7753,87.9758,8913.0
2015-09-02 12:40:00,96.54,96.6,96.43,96.55,23662.0,87.9849,88.0396,87.8847,87.9941,23662.0
2015-09-02 12:50:00,96.53,96.69,96.4,96.65,17954.0,87.9758,88.1217,87.8573,88.0852,17954.0
2015-09-02 13:00:00,96.59,96.69,96.46,96.52,8407.0,88.0305,88.1217,87.912,87.9667,8407.0
2015-09-02 13:10:00,96.65,96.65,96.48,96.49,16738.0,88.0852,88.0852,87.9303,87.9394,16738.0
2015-09-02 13:20:00,96.46,96.74,96.46,96.72,9800.0,87.912,88.1672,87.912,88.149,9800.0
2015-09-02 13:30:00,96.7,96.71,96.5,96.55,8500.0,88.1308,88.1399,87.9485,87.9941,8500.0
2015-09-02 13:40:00,96.58,96.67,96.53,96.55,7332.0,88.0214,88.1034,87.9758,87.9941,7332.0
2015-09-02 13:50:00,96.45,96.67,96.38,96.6,8170.0,87.9029,88.1034,87.8391,88.0396,8170.0
2015-09-02 14:00:00,96.61,96.71,96.49,96.61,17230.0,88.0487,88.1399,87.9394,88.0487,17230.0
2015-09-02 14:10:00,96.62,96.98,96.62,96.9,27251.0,88.0579,88.386,88.0579,88.313,27251.0
2015-09-02 14:20:00,96.95,97.36,96.91,97.09,20129.0,88.3586,88.7323,88.3222,88.4862,20129.0
2015-09-02 14:30:00,97.07,97.09,96.89,96.93,12581.0,88.468,88.4862,88.3039,88.3404,12581.0
2015-09-02 14:40:00,96.99,97.03,96.65,96.76,14466.0,88.3951,88.4315,88.0852,88.1854,14466.0
2015-09-02 14:50:00,96.67,96.97,96.66,96.97,10203.0,88.1034,88.3768,88.0943,88.3768,10203.0
2015-09-02 15:00:00,96.95,97.02,96.81,96.81,11391.0,88.3586,88.4224,88.231,88.231,11391.0
2015-09-02 15:10:00,96.81,97.01,96.71,96.86,14000.0,88.231,88.4133,88.1399,88.2766,14000.0
2015-09-02 15:20:00,96.86,96.98,96.7,96.92,16169.0,88.2766,88.386,88.1308,88.3313,16169.0
2015-09-02 15:30:00,96.94,97.14,96.88,97.07,18548.0,88.3495,88.5318,88.2948,88.468,18548.0
2015-09-02 15:40:00,97.04,97.18,97.0,97.02,21723.0,88.4406,88.5682,88.4042,88.4224,21723.0
2015-09-02 15:50:00,97.05,97.57,97.04,97.57,49484.0,88.4497,88.9237,88.4406,88.9237,49484.0
2015-09-03 09:30:00,97.7,98.18,97.09,98.18,8546.0,89.0421,89.4796,88.4862,89.4796,8546.0
2015-09-03 09:40:00,98.27,98.28,97.9,97.92,3700.0,89.5616,89.5708,89.2244,89.2427,3700.0
2015-09-03 09:50:00,97.92,98.16,97.87,98.05,9414.0,89.2427,89.4614,89.1971,89.3611,9414.0
2015-09-03 10:00:00,98.09,98.17,97.85,98.12,7360.0,89.3976,89.4705,89.1789,89.4249,7360.0
2015-09-03 10:10:00,98.11,98.2,97.92,98.2,3282.0,89.4158,89.4978,89.2427,89.4978,3282.0
2015-09-03 10:20:00,98.28,98.8,98.21,98.71,27420.0,89.5708,90.0447,89.507,89.9626,27420.0
2015-09-03 10:30:00,98.69,98.73,98.52,98.73,4572.0,89.9444,89.9809,89.7895,89.9809,4572.0
2015-09-03 10:40:00,98.76,98.88,98.69,98.86,9409.0,90.0082,90.1176,89.9444,90.0994,9409.0
2015-09-03 10:50:00,98.89,99.09,98.81,98.96,10329.0,90.1267,90.309,90.0538,90.1905,10329.0
2015-09-03 11:00:00,98.96,99.04,98.73,98.8,16850.0,90.1905,90.2634,89.9809,90.0447,16850.0
2015-09-03 11:10:00,98.8,98.83,98.5,98.54,6338.0,90.0447,90.072,89.7713,89.8077,6338.0
2015-09-03 11:20:00,98.53,98.53,98.38,98.41,7720.0,89.7986,89.7986,89.6619,89.6892,7720.0
2015-09-03 11:30:00,98.41,98.61,98.37,98.56,3500.0,89.6892,89.8715,89.6528,89.8259,3500.0
2015-09-03 11:40:00,98.6,98.78,98.6,98.67,7849.0,89.8624,90.0264,89.8624,89.9262,7849.0
2015-09-03 11:50:00,98.64,98.83,98.55,98.81,12220.0,89.8988,90.072,89.8168,90.0538,12220.0
2015-09-03 12:00:00,98.78,98.79,98.55,98.55,6204.0,90.0264,90.0356,89.8168,89.8168,6204.0
2015-09-03 12:10:00,98.53,98.62,98.48,98.58,5847.0,89.7986,89.8806,89.753,89.8442,5847.0
2015-09-03 12:20:00,98.61,98.67,98.53,98.67,7598.0,89.8715,89.9262,89.7986,89.9262,7598.0
2015-09-03 12:30:00,98.65,98.68,98.36,98.39,9900.0,89.908,89.9353,89.6437,89.671,9900.0
2015-09-03 12:40:00,98.37,98.46,98.28,98.43,5102.0,89.6528,89.7348,89.5708,89.7075,5102.0
2015-09-03 12:50:00,98.46,98.53,98.36,98.48,7584.0,89.7348,89.7986,89.6437,89.753,7584.0
2015-09-03 13:00:00,98.45,98.53,98.23,98.27,5678.0,89.7257,89.7986,89.5252,89.5616,5678.0
2015-09-03 13:10:00,98.25,98.44,98.19,98.44,3800.0,89.5434,89.7166,89.4887,89.7166,3800.0
2015-09-03 13:20:00,98.45,98.57,98.38,98.56,3600.0,89.7257,89.8351,89.6619,89.8259,3600.0
2015-09-03 13:30:00,98.53,98.53,98.33,98.39,7153.0,89.7986,89.7986,89.6163,89.671,7153.0
2015-09-03 13:40:00,98.37,98.5,98.22,98.5,6534.0,89.6528,89.7713,89.5161,89.7713,6534.0
2015-09-03 13:50:00,98.43,98.43,98.14,98.23,7319.0,89.7075,89.7075,89.4432,89.5252,7319.0
2015-09-03 14:00:00,98.16,98.32,97.99,97.99,7211.0,89.4614,89.6072,89.3064,89.3064,7211.0
2015-09-03 14:10:00,98.03,98.19,97.98,98.13,8156.0,89.3429,89.4887,89.2973,89.434,8156.0
2015-09-03 14:20:00,98.11,98.39,98.04,98.39,9385.0,89.4158,89.671,89.352,89.671,9385.0
2015-09-03 14:30:00,98.36,98.46,98.24,98.46,7975.0,89.6437,89.7348,89.5343,89.7348,7975.0
2015-09-03 14:40:00,98.45,98.56,98.3,98.4,9105.0,89.7257,89.8259,89.589,89.6801,9105.0
2015-09-03 14:50:00,98.4,98.41,98.17,98.32,8436.0,89.6801,89.6892,89.4705,89.6072,8436.0
2015-09-03 15:00:00,98.31,98.44,98.22,98.26,10795.0,89.5981,89.7166,89.5161,89.5525,10795.0
2015-09-03 15:10:00,98.28,98.45,98.28,98.36,9229.0,89.5708,89.7257,89.5708,89.6437,9229.0
2015-09-03 15:20:00,98.35,98.43,98.19,98.19,11854.0,89.6345,89.7075,89.4887,89.4887,11854.0
2015-09-03 15:30:00,98.19,98.29,97.9,98.09,14813.0,89.4887,89.5799,89.2244,89.3976,14813.0
2015-09-03 15:40:00,98.03,98.49,97.98,98.31,23865.0,89.3429,89.7621,89.2973,89.5981,23865.0
2015-09-03 15:50:00,98.33,98.6,98.27,98.27,42863.0,89.6163,89.8624,89.5616,89.5616,42863.0
2015-09-04 09:30:00,96.84,97.34,96.62,97.34,8031.0,88.2584,88.714,88.0579,88.714,8031.0
2015-09-04 09:40:00,97.34,97.54,97.31,97.35,12148.0,88.714,88.8963,88.6867,88.7232,12148.0
2015-09-04 09:50:00,97.42,97.48,97.19,97.2,14081.0,88.787,88.8416,88.5773,88.5865,14081.0
2015-09-04 10:00:00,97.18,97.64,97.18,97.64,5200.0,88.5682,88.9875,88.5682,88.9875,5200.0
2015-09-04 10:10:00,97.66,97.75,97.52,97.7,7405.0,89.0057,89.0877,88.8781,89.0421,7405.0
2015-09-04 10:20:00,97.69,97.93,97.69,97.93,6497.0,89.033,89.2518,89.033,89.2518,6497.0
2015-09-04 10:30:00,98.01,98.21,97.96,98.07,6339.0,89.3247,89.507,89.2791,89.3794,6339.0
2015-09-04 10:40:00,98.04,98.04,97.69,97.84,5700.0,89.352,89.352,89.033,89.1697,5700.0
2015-09-04 10:50:00,97.8,97.87,97.73,97.83,6637.0,89.1333,89.1971,89.0695,89.1606,6637.0
2015-09-04 11:00:00,97.83,97.96,97.77,97.84,4860.0,89.1606,89.2791,89.1059,89.1697,4860.0
2015-09-04 11:10:00,97.86,98.06,97.82,98.02,11809.0,89.188,89.3702,89.1515,89.3338,11809.0
2015-09-04 11:20:00,97.98,98.05,97.79,97.84,3602.0,89.2973,89.3611,89.1242,89.1697,3602.0
2015-09-04 11:30:00,97.91,97.91,97.7,97.73,3500.0,89.2335,89.2335,89.0421,89.0695,3500.0
2015-09-04 11:40:00,97.79,97.89,97.71,97.88,4808.0,89.1242,89.2153,89.0513,89.2062,4808.0
2015-09-04 11:50:00,97.9,98.0,97.76,97.83,4962.0,89.2244,89.3156,89.0968,89.1606,4962.0
2015-09-04 12:00:00,97.76,97.9,97.7,97.74,46246.0,89.0968,89.2244,89.0421,89.0786,46246.0
2015-09-04 12:10:00,97.68,97.68,97.45,97.51,3700.0,89.0239,89.0239,88.8143,88.869,3700.0
2015-09-04 12:20:00,97.46,97.46,97.22,97.25,7500.0,88.8234,88.8234,88.6047,88.632,7500.0
2015-09-04 12:30:00,97.22,97.3,97.17,97.24,4957.0,88.6047,88.6776,88.5591,88.6229,4957.0
2015-09-04 12:40:00,97.22,97.26,97.11,97.26,2734.0,88.6047,88.6411,88.5044,88.6411,2734.0
2015-09-04 12:50:00,97.23,97.33,97.18,97.19,4451.0,88.6138,88.7049,88.5682,88.5773,4451.0
2015-09-04 13:00:00,97.16,97.24,97.06,97.11,5456.0,88.55,88.6229,88.4589,88.5044,5456.0
2015-09-04 13:10:00,97.15,97.15,96.93,96.94,2800.0,88.5409,88.5409,88.3404,88.3495,2800.0
2015-09-04 13:20:00,96.94,96.94,96.78,96.86,4734.0,88.3495,88.3495,88.2037,88.2766,4734.0
2015-09-04 13:30:00,96.8,96.91,96.77,96.9,7278.0,88.2219,88.3222,88.1946,88.313,7278.0
2015-09-04 13:40:00,96.86,96.87,96.73,96.73,4888.0,88.2766,88.2857,88.1581,88.1581,4888.0
2015-09-04 13:50:00,96.78,96.9,96.72,96.72,4056.0,88.2037,88.313,88.149,88.149,4056.0
2015-09-04 14:00:00,96.76,96.81,96.67,96.77,10685.0,88.1854,88.231,88.1034,88.1946,10685.0
2015-09-04 14:10:00,96.75,96.85,96.71,96.71,2800.0,88.1763,88.2675,88.1399,88.1399,2800.0
2015-09-04 14:20:00,96.73,96.73,96.61,96.65,4539.0,88.1581,88.1581,88.0487,88.0852,4539.0
2015-09-04 14:30:00,96.69,96.81,96.57,96.74,16235.0,88.1217,88.231,88.0123,88.1672,16235.0
2015-09-04 14:40:00,96.82,97.14,96.79,97.13,5917.0,88.2401,88.5318,88.2128,88.5227,5917.0
2015-09-04 14:50:00,97.09,97.16,97.0,97.13,6860.0,88.4862,88.55,88.4042,88.5227,6860.0
2015-09-04 15:00:00,97.14,97.2,97.04,97.05,9110.0,88.5318,88.5865,88.4406,88.4497,9110.0
2015-09-04 15:10:00,97.02,97.13,96.9,97.06,10666.0,88.4224,88.5227,88.313,88.4589,10666.0
2015-09-04 15:20:00,97.06,97.09,96.95,97.09,7777.0,88.4589,88.4862,88.3586,88.4862,7777.0
2015-09-04 15:30:00,97.12,97.34,97.02,97.22,9110.0,88.5135,88.714,88.4224,88.6047,9110.0
2015-09-04 15:40:00,97.19,97.56,97.19,97.52,15868.0,88.5773,88.9146,88.5773,88.8781,15868.0
2015-09-04 15:50:00,97.54,97.54,96.99,97.04,37573.0,88.8963,88.8963,88.3951,88.4406,37573.0
2015-09-08 09:30:00,98.85,98.95,98.24,98.73,12759.0,90.0902,90.1814,89.5343,89.9809,12759.0
2015-09-08 09:40:00,98.75,99.1,98.58,98.99,4000.0,89.9991,90.3181,89.8442,90.2178,4000.0
2015-09-08 09:50:00,98.98,98.99,98.52,98.56,4712.0,90.2087,90.2178,89.7895,89.8259,4712.0
2015-09-08 10:00:00,98.65,98.65,98.36,98.36,7805.0,89.908,89.908,89.6437,89.6437,7805.0
2015-09-08 10:10:00,98.39,98.49,98.1,98.19,6311.0,89.671,89.7621,89.4067,89.4887,6311.0
2015-09-08 10:20:00,98.11,98.22,98.02,98.18,6300.0,89.4158,89.5161,89.3338,89.4796,6300.0
2015-09-08 10:30:00,98.23,98.27,97.98,98.03,5476.0,89.5252,89.5616,89.2973,89.3429,5476.0
2015-09-08 10:40:00,97.96,97.99,97.79,97.82,4650.0,89.2791,89.3064,89.1242,89.1515,4650.0
2015-09-08 10:50:00,97.81,97.94,97.66,97.9,11356.0,89.1424,89.2609,89.0057,89.2244,11356.0
2015-09-08 11:00:00,97.91,98.06,97.73,97.75,11100.0,89.2335,89.3702,89.0695,89.0877,11100.0
2015-09-08 11:10:00,97.8,97.88,97.71,97.76,7349.0,89.1333,89.2062,89.0513,89.0968,7349.0
2015-09-08 11:20:00,97.81,98.01,97.75,97.98,7996.0,89.1424,89.3247,89.0877,89.2973,7996.0
2015-09-08 11:30:00,98.01,98.13,97.94,98.13,5449.0,89.3247,89.434,89.2609,89.434,5449.0
2015-09-08 11:40:00,98.12,98.25,98.11,98.14,3621.0,89.4249,89.5434,89.4158,89.4432,3621.0
2015-09-08 11:50:00,98.2,98.21,98.1,98.14,7700.0,89.4978,89.507,89.4067,89.4432,7700.0
2015-09-08 12:00:00,98.13,98.24,98.11,98.23,6010.0,89.434,89.5343,89.4158,89.5252,6010.0
2015-09-08 12:10:00,98.28,98.44,98.24,98.42,4702.0,89.5708,89.7166,89.5343,89.6983,4702.0
2015-09-08 12:20:00,98.4,98.5,98.4,98.48,4121.0,89.6801,89.7713,89.6801,89.753,4121.0
2015-09-08 12:30:00,98.51,98.56,98.45,98.45,2901.0,89.7804,89.8259,89.7257,89.7257,2901.0
2015-09-08 12:40:00,98.41,98.56,98.41,98.52,3900.0,89.6892,89.8259,89.6892,89.7895,3900.0
2015-09-08 12:50:00,98.54,98.59,98.49,98.49,4600.0,89.8077,89.8533,89.7621,89.7621,4600.0
2015-09-08 13:00:00,98.53,98.63,98.41,98.41,8614.0,89.7986,89.8897,89.6892,89.6892,8614.0
2015-09-08 13:10:00,98.47,98.53,98.44,98.44,4500.0,89.7439,89.7986,89.7166,89.7166,4500.0
2015-09-08 13:20:00,98.41,98.49,98.39,98.45,5088.0,89.6892,89.7621,89.671,89.7257,5088.0
2015-09-08 13:30:00,98.46,98.66,98.43,98.66,9809.0,89.7348,89.9171,89.7075,89.9171,9809.0
2015-09-08 13:40:00,98.67,98.85,98.66,98.85,7645.0,89.9262,90.0902,89.9171,90.0902,7645.0
2015-09-08 13:50:00,98.83,99.09,98.83,99.08,5705.0,90.072,90.309,90.072,90.2999,5705.0
2015-09-08 14:00:00,99.08,99.14,98.95,98.99,7880.0,90.2999,90.3545,90.1814,90.2178,7880.0
2015-09-08 14:10:00,98.98,99.03,98.81,99.01,7500.0,90.2087,90.2543,90.0538,90.2361,7500.0
2015-09-08 14:20:00,99.0,99.14,98.98,99.04,6749.0,90.2269,90.3545,90.2087,90.2634,6749.0
2015-09-08 14:30:00,99.06,99.3,99.04,99.26,7000.0,90.2816,90.5004,90.2634,90.4639,7000.0
2015-09-08 14:40:00,99.25,99.42,99.22,99.33,8400.0,90.4548,90.6097,90.4275,90.5277,8400.0
2015-09-08 14:50:00,99.3,99.43,99.24,99.31,12848.0,90.5004,90.6188,90.4457,90.5095,12848.0
2015-09-08 15:00:00,99.25,99.34,99.22,99.29,13960.0,90.4548,90.5368,90.4275,90.4912,13960.0
2015-09-08 15:10:00,99.31,99.4,99.24,99.37,12912.0,90.5095,90.5915,90.4457,90.5642,12912.0
2015-09-08 15:20:00,99.34,99.38,99.18,99.35,18306.0,90.5368,90.5733,90.391,90.5459,18306.0
2015-09-08 15:30:00,99.35,99.54,99.33,99.49,21431.0,90.5459,90.7191,90.5277,90.6735,21431.0
2015-09-08 15:40:00,99.54,99.65,99.44,99.62,35459.0,90.7191,90.8193,90.628,90.792,35459.0
2015-09-08 15:50:00,99.64,99.64,99.43,99.45,55341.0,90.8102,90.8102,90.6188,90.6371,55341.0
2015-09-09 09:30:00,100.0,100.5,100.0,100.11,9896.0,91.1383,91.594,91.1383,91.2386,9896.0
2015-09-09 09:40:00,100.11,100.11,99.59,99.74,2639.0,91.2386,91.2386,90.7647,90.9014,2639.0
2015-09-09 09:50:00,99.7,100.03,99.7,99.95,4700.0,90.8649,91.1657,90.8649,91.0928,4700.0
2015-09-09 10:00:00,99.98,100.01,99.6,99.79,6045.0,91.1201,91.1474,90.7738,90.9469,6045.0
2015-09-09 10:10:00,99.72,99.79,99.59,99.65,5727.0,90.8831,90.9469,90.7647,90.8193,5727.0
2015-09-09 10:20:00,99.61,99.83,99.56,99.79,11545.0,90.7829,90.9834,90.7373,90.9469,11545.0
2015-09-09 10:30:00,99.7,99.75,99.35,99.47,14296.0,90.8649,90.9105,90.5459,90.6553,14296.0
2015-09-09 10:40:00,99.46,99.65,99.44,99.65,3054.0,90.6462,90.8193,90.628,90.8193,3054.0
2015-09-09 10:50:00,99.62,99.68,99.56,99.6,10713.0,90.792,90.8467,90.7373,90.7738,10713.0
2015-09-09 11:00:00,99.67,99.79,99.59,99.77,4926.0,90.8376,90.9469,90.7647,90.9287,4926.0
2015-09-09 11:10:00,99.81,99.98,99.81,99.89,3671.0,90.9652,91.1201,90.9652,91.0381,3671.0
2015-09-09 11:20:00,99.89,99.94,99.78,99.87,7554.0,91.0381,91.0836,90.9378,91.0198,7554.0
2015-09-09 11:30:00,99.88,100.03,99.87,99.98,11550.0,91.029,91.1657,91.0198,91.1201,11550.0
2015-09-09 11:40:00,99.98,100.07,99.88,99.93,6303.0,91.1201,91.2021,91.029,91.0745,6303.0
2015-09-09 11:50:00,99.93,100.14,99.88,100.07,7400.0,91.0745,91.2659,91.029,91.2021,7400.0
2015-09-09 12:00:00,100.07,100.45,100.03,100.45,11772.0,91.2021,91.5485,91.1657,91.5485,11772.0
2015-09-09 12:10:00,100.45,100.5,100.39,100.46,6790.0,91.5485,91.594,91.4938,91.5576,6790.0
2015-09-09 12:20:00,100.5,100.5,100.32,100.36,4200.0,91.594,91.594,91.43,91.4664,4200.0
2015-09-09 12:30:00,100.38,100.46,100.32,100.36,3400.0,91.4847,91.5576,91.43,91.4664,3400.0
2015-09-09 12:40:00,100.41,100.46,100.33,100.33,3270.0,91.512,91.5576,91.4391,91.4391,3270.0
2015-09-09 12:50:00,100.31,100.32,100.23,100.32,4203.0,91.4209,91.43,91.3479,91.43,4203.0
2015-09-09 13:00:00,100.3,100.35,100.19,100.19,3635.0,91.4117,91.4573,91.3115,91.3115,3635.0
2015-09-09 13:10:00,100.26,100.39,100.26,100.35,5700.0,91.3753,91.4938,91.3753,91.4573,5700.0
2015-09-09 13:20:00,100.32,100.38,100.01,100.07,8009.0,91.43,91.4847,91.1474,91.2021,8009.0
2015-09-09 13:30:00,100.09,100.09,99.89,99.89,6757.0,91.2204,91.2204,91.0381,91.0381,6757.0
2015-09-09 13:40:00,99.93,99.98,99.86,99.97,4258.0,91.0745,91.1201,91.0107,91.111,4258.0
2015-09-09 13:50:00,99.9,99.91,99.68,99.68,6661.0,91.0472,91.0563,90.8467,90.8467,6661.0
2015-09-09 14:00:00,99.74,99.79,99.65,99.79,4700.0,90.9014,90.9469,90.8193,90.9469,4700.0
2015-09-09 14:10:00,99.81,99.84,99.71,99.79,5021.0,90.9652,90.9925,90.874,90.9469,5021.0
2015-09-09 14:20:00,99.74,99.77,99.5,99.53,5822.0,90.9014,90.9287,90.6826,90.71,5822.0
2015-09-09 14:30:00,99.58,99.62,99.46,99.57,8070.0,90.7555,90.792,90.6462,90.7464,8070.0
2015-09-09 14:40:00,99.55,99.55,99.25,99.35,10221.0,90.7282,90.7282,90.4548,90.5459,10221.0
2015-09-09 14:50:00,99.39,99.53,99.34,99.42,5478.0,90.5824,90.71,90.5368,90.6097,5478.0
2015-09-09 15:00:00,99.44,99.59,99.2,99.53,8199.0,90.628,90.7647,90.4092,90.71,8199.0
2015-09-09 15:10:00,99.55,99.59,99.3,99.46,12145.0,90.7282,90.7647,90.5004,90.6462,12145.0
2015-09-09 15:20:00,99.44,99.55,99.14,99.14,10667.0,90.628,90.7282,90.3545,90.3545,10667.0
2015-09-09 15:30:00,99.2,99.2,98.75,98.77,26773.0,90.4092,90.4092,89.9991,90.0173,26773.0
2015-09-09 15:40:00,98.75,98.75,98.37,98.45,23884.0,89.9991,89.9991,89.6528,89.7257,23884.0
2015-09-09 15:50:00,98.46,98.54,98.27,98.51,39615.0,89.7348,89.8077,89.5616,89.7804,39615.0
2015-09-10 09:30:00,98.45,98.68,97.86,98.23,16546.0,89.7257,89.9353,89.188,89.5252,16546.0
2015-09-10 09:40:00,98.44,98.46,97.81,97.9,27021.0,89.7166,89.7348,89.1424,89.2244,27021.0
2015-09-10 09:50:00,98.07,98.27,97.9,97.95,17546.0,89.3794,89.5616,89.2244,89.27,17546.0
2015-09-10 10:00:00,98.01,98.14,97.92,97.93,13502.0,89.3247,89.4432,89.2427,89.2518,13502.0
2015-09-10 10:10:00,97.88,98.07,97.78,98.0,10904.0,89.2062,89.3794,89.1151,89.3156,10904.0
2015-09-10 10:20:00,97.99,98.03,97.85,98.0,10773.0,89.3064,89.3429,89.1789,89.3156,10773.0
2015-09-10 10:30:00,97.94,98.03,97.85,97.94,54512.0,89.2609,89.3429,89.1789,89.2609,54512.0
2015-09-10 10:40:00,97.98,98.21,97.92,98.21,104962.0,89.2973,89.507,89.2427,89.507,104962.0
2015-09-10 10:50:00,98.24,98.33,98.13,98.21,8787.0,89.5343,89.6163,89.434,89.507,8787.0
2015-09-10 11:00:00,98.21,98.31,97.96,97.97,12644.0,89.507,89.5981,89.2791,89.2882,12644.0
2015-09-10 11:10:00,97.97,98.04,97.73,97.73,8130.0,89.2882,89.352,89.0695,89.0695,8130.0
2015-09-10 11:20:00,97.75,97.91,97.68,97.87,11400.0,89.0877,89.2335,89.0239,89.1971,11400.0
2015-09-10 11:30:00,97.94,98.02,97.78,98.0,8329.0,89.2609,89.3338,89.1151,89.3156,8329.0
2015-09-10 11:40:00,98.0,98.03,97.72,97.72,11628.0,89.3156,89.3429,89.0604,89.0604,11628.0
2015-09-10 11:50:00,97.77,97.99,97.69,97.96,10031.0,89.1059,89.3064,89.033,89.2791,10031.0
2015-09-10 12:00:00,97.97,98.06,97.89,98.06,7057.0,89.2882,89.3702,89.2153,89.3702,7057.0
2015-09-10 12:10:00,98.08,98.09,97.82,97.86,8132.0,89.3885,89.3976,89.1515,89.188,8132.0
2015-09-10 12:20:00,97.89,98.02,97.82,97.82,5072.0,89.2153,89.3338,89.1515,89.1515,5072.0
2015-09-10 12:30:00,97.86,98.08,97.85,98.03,6663.0,89.188,89.3885,89.1789,89.3429,6663.0
2015-09-10 12:40:00,98.01,98.05,97.9,97.97,12426.0,89.3247,89.3611,89.2244,89.2882,12426.0
2015-09-10 12:50:00,97.96,98.06,97.85,97.95,8885.0,89.2791,89.3702,89.1789,89.27,8885.0
2015-09-10 13:00:00,97.94,98.02,97.84,98.01,6391.0,89.2609,89.3338,89.1697,89.3247,6391.0
2015-09-10 13:10:00,98.0,98.03,97.92,97.97,6100.0,89.3156,89.3429,89.2427,89.2882,6100.0
2015-09-10 13:20:00,97.99,98.13,97.92,98.13,29111.0,89.3064,89.434,89.2427,89.434,29111.0
2015-09-10 13:30:00,98.17,98.35,98.12,98.22,47929.0,89.4705,89.6345,89.4249,89.5161,47929.0
2015-09-10 13:40:00,98.23,98.43,98.18,98.41,78190.0,89.5252,89.7075,89.4796,89.6892,78190.0
2015-09-10 13:50:00,98.43,98.49,98.3,98.4,6026.0,89.7075,89.7621,89.589,89.6801,6026.0
2015-09-10 14:00:00,98.48,98.51,98.35,98.41,11334.0,89.753,89.7804,89.6345,89.6892,11334.0
2015-09-10 14:10:00,98.43,98.43,98.11,98.11,9049.0,89.7075,89.7075,89.4158,89.4158,9049.0
2015-09-10 14:20:00,98.12,98.18,98.02,98.11,7800.0,89.4249,89.4796,89.3338,89.4158,7800.0
2015-09-10 14:30:00,98.11,98.22,98.08,98.13,11672.0,89.4158,89.5161,89.3885,89.434,11672.0
2015-09-10 14:40:00,98.15,98.23,97.95,98.06,10427.0,89.4523,89.5252,89.27,89.3702,10427.0
2015-09-10 14:50:00,98.07,98.08,97.82,97.83,9825.0,89.3794,89.3885,89.1515,89.1606,9825.0
2015-09-10 15:00:00,97.82,97.88,97.73,97.86,10369.0,89.1515,89.2062,89.0695,89.188,10369.0
2015-09-10 15:10:00,97.84,98.02,97.79,97.84,14790.0,89.1697,89.3338,89.1242,89.1697,14790.0
2015-09-10 15:20:00,97.89,97.91,97.68,97.78,11761.0,89.2153,89.2335,89.0239,89.1151,11761.0
2015-09-10 15:30:00,97.77,97.77,97.59,97.72,18644.0,89.1059,89.1059,88.9419,89.0604,18644.0
2015-09-10 15:40:00,97.71,97.71,97.45,97.61,20563.0,89.0513,89.0513,88.8143,88.9601,20563.0
2015-09-10 15:50:00,97.6,97.87,97.48,97.84,57379.0,88.951,89.1971,88.8416,89.1697,57379.0
2015-09-11 09:30:00,97.49,97.49,97.08,97.34,4714.0,88.8508,88.8508,88.4771,88.714,4714.0
2015-09-11 09:40:00,97.34,97.8,97.34,97.66,5778.0,88.714,89.1333,88.714,89.0057,5778.0
2015-09-11 09:50:00,97.66,97.82,97.58,97.58,6815.0,89.0057,89.1515,88.9328,88.9328,6815.0
2015-09-11 10:00:00,97.59,97.72,97.42,97.72,6010.0,88.9419,89.0604,88.787,89.0604,6010.0
2015-09-11 10:10:00,97.72,97.72,97.58,97.61,9055.0,89.0604,89.0604,88.9328,88.9601,9055.0
2015-09-11 10:20:00,97.63,97.65,97.48,97.48,5032.0,88.9784,88.9966,88.8416,88.8416,5032.0
2015-09-11 10:30:00,97.51,97.6,97.43,97.49,5134.0,88.869,88.951,88.7961,88.8508,5134.0
2015-09-11 10:40:00,97.52,97.65,97.47,97.6,12633.0,88.8781,88.9966,88.8325,88.951,12633.0
2015-09-11 10:50:00,97.54,97.6,97.32,97.4,9730.0,88.8963,88.951,88.6958,88.7687,9730.0
2015-09-11 11:00:00,97.35,97.5,97.35,97.45,5200.0,88.7232,88.8599,88.7232,88.8143,5200.0
2015-09-11 11:10:00,97.49,97.49,97.28,97.42,7330.0,88.8508,88.8508,88.6594,88.787,7330.0
2015-09-11 11:20:00,97.47,97.59,97.3,97.59,12130.0,88.8325,88.9419,88.6776,88.9419,12130.0
2015-09-11 11:30:00,97.64,97.66,97.47,97.62,8601.0,88.9875,89.0057,88.8325,88.9692,8601.0
2015-09-11 11:40:00,97.65,97.7,97.54,97.61,4340.0,88.9966,89.0421,88.8963,88.9601,4340.0
2015-09-11 11:50:00,97.64,97.91,97.61,97.82,8237.0,88.9875,89.2335,88.9601,89.1515,8237.0
2015-09-11 12:00:00,97.84,97.96,97.81,97.85,10831.0,89.1697,89.2791,89.1424,89.1789,10831.0
2015-09-11 12:10:00,97.91,98.22,97.89,98.1,6847.0,89.2335,89.5161,89.2153,89.4067,6847.0
2015-09-11 12:20:00,98.11,98.14,98.02,98.09,4400.0,89.4158,89.4432,89.3338,89.3976,4400.0
2015-09-11 12:30:00,98.16,98.17,98.09,98.1,6500.0,89.4614,89.4705,89.3976,89.4067,6500.0
2015-09-11 12:40:00,98.13,98.33,98.13,98.3,6200.0,89.434,89.6163,89.434,89.589,6200.0
2015-09-11 12:50:00,98.33,98.33,98.18,98.25,7788.0,89.6163,89.6163,89.4796,89.5434,7788.0
2015-09-11 13:00:00,98.23,98.23,98.12,98.12,8396.0,89.5252,89.5252,89.4249,89.4249,8396.0
2015-09-11 13:10:00,98.14,98.18,98.07,98.08,4224.0,89.4432,89.4796,89.3794,89.3885,4224.0
2015-09-11 13:20:00,98.09,98.09,97.9,97.9,5913.0,89.3976,89.3976,89.2244,89.2244,5913.0
2015-09-11 13:30:00,97.91,97.99,97.88,97.93,6861.0,89.2335,89.3064,89.2062,89.2518,6861.0
2015-09-11 13:40:00,97.95,98.07,97.93,98.04,1800.0,89.27,89.3794,89.2518,89.352,1800.0
2015-09-11 13:50:00,98.07,98.23,98.03,98.23,7367.0,89.3794,89.5252,89.3429,89.5252,7367.0
2015-09-11 14:00:00,98.23,98.23,98.04,98.09,6387.0,89.5252,89.5252,89.352,89.3976,6387.0
2015-09-11 14:10:00,98.09,98.15,98.0,98.03,8497.0,89.3976,89.4523,89.3156,89.3429,8497.0
2015-09-11 14:20:00,98.06,98.16,97.96,97.96,13331.0,89.3702,89.4614,89.2791,89.2791,13331.0
2015-09-11 14:30:00,98.0,98.33,97.99,98.27,12012.0,89.3156,89.6163,89.3064,89.5616,12012.0
2015-09-11 14:40:00,98.32,98.32,98.16,98.18,5227.0,89.6072,89.6072,89.4614,89.4796,5227.0
2015-09-11 14:50:00,98.2,98.24,98.1,98.15,7450.0,89.4978,89.5343,89.4067,89.4523,7450.0
2015-09-11 15:00:00,98.18,98.27,98.1,98.14,17075.0,89.4796,89.5616,89.4067,89.4432,17075.0
2015-09-11 15:10:00,98.14,98.19,97.95,98.02,52255.0,89.4432,89.4887,89.27,89.3338,52255.0
2015-09-11 15:20:00,98.0,98.04,97.95,98.01,25355.0,89.3156,89.352,89.27,89.3247,25355.0
2015-09-11 15:30:00,98.01,98.04,97.94,98.0,25042.0,89.3247,89.352,89.2609,89.3156,25042.0
2015-09-11 15:40:00,98.0,98.02,97.93,97.95,20898.0,89.3156,89.3338,89.2518,89.27,20898.0
2015-09-11 15:50:00,97.98,98.15,97.97,98.0,98819.0,89.2973,89.4523,89.2882,89.3156,98819.0
2015-09-14 09:30:00,98.4,98.66,97.74,97.88,11325.0,89.6801,89.9171,89.0786,89.2062,11325.0
2015-09-14 09:40:00,97.91,98.08,97.67,97.76,1700.0,89.2335,89.3885,89.0148,89.0968,1700.0
2015-09-14 09:50:00,97.87,97.88,97.76,97.85,2200.0,89.1971,89.2062,89.0968,89.1789,2200.0
2015-09-14 10:00:00,97.73,97.99,97.73,97.79,12803.0,89.0695,89.3064,89.0695,89.1242,12803.0
2015-09-14 10:10:00,97.91,97.94,97.83,97.83,6041.0,89.2335,89.2609,89.1606,89.1606,6041.0
2015-09-14 10:20:00,97.88,97.97,97.77,97.87,7638.0,89.2062,89.2882,89.1059,89.1971,7638.0
2015-09-14 10:30:00,97.86,98.18,97.85,98.18,24487.0,89.188,89.4796,89.1789,89.4796,24487.0
2015-09-14 10:40:00,98.19,98.3,98.1,98.26,6136.0,89.4887,89.589,89.4067,89.5525,6136.0
2015-09-14 10:50:00,98.23,98.23,97.94,98.01,7000.0,89.5252,89.5252,89.2609,89.3247,7000.0
2015-09-14 11:00:00,98.02,98.07,97.95,97.95,9807.0,89.3338,89.3794,89.27,89.27,9807.0
2015-09-14 11:10:00,97.94,97.94,97.85,97.89,4032.0,89.2609,89.2609,89.1789,89.2153,4032.0
2015-09-14 11:20:00,97.92,97.97,97.82,97.84,6910.0,89.2427,89.2882,89.1515,89.1697,6910.0
2015-09-14 11:30:00,97.83,97.98,97.81,97.96,4051.0,89.1606,89.2973,89.1424,89.2791,4051.0
2015-09-14 11:40:00,97.94,97.95,97.79,97.79,4307.0,89.2609,89.27,89.1242,89.1242,4307.0
2015-09-14 11:50:00,97.79,97.95,97.77,97.93,5700.0,89.1242,89.27,89.1059,89.2518,5700.0
2015-09-14 12:00:00,97.93,97.93,97.79,97.85,5159.0,89.2518,89.2518,89.1242,89.1789,5159.0
2015-09-14 12:10:00,97.81,97.86,97.75,97.84,4058.0,89.1424,89.188,89.0877,89.1697,4058.0
2015-09-14 12:20:00,97.86,98.01,97.82,97.95,6300.0,89.188,89.3247,89.1515,89.27,6300.0
2015-09-14 12:30:00,97.94,98.06,97.91,97.92,5200.0,89.2609,89.3702,89.2335,89.2427,5200.0
2015-09-14 12:40:00,97.91,97.91,97.76,97.81,4017.0,89.2335,89.2335,89.0968,89.1424,4017.0
2015-09-14 12:50:00,97.73,97.86,97.71,97.78,6100.0,89.0695,89.188,89.0513,89.1151,6100.0
2015-09-14 13:00:00,97.74,97.79,97.64,97.74,4406.0,89.0786,89.1242,88.9875,89.0786,4406.0
2015-09-14 13:10:00,97.76,97.81,97.7,97.8,4876.0,89.0968,89.1424,89.0421,89.1333,4876.0
2015-09-14 13:20:00,97.78,97.8,97.67,97.68,6210.0,89.1151,89.1333,89.0148,89.0239,6210.0
2015-09-14 13:30:00,97.73,97.86,97.71,97.83,7674.0,89.0695,89.188,89.0513,89.1606,7674.0
2015-09-14 13:40:00,97.86,98.0,97.85,97.91,14013.0,89.188,89.3156,89.1789,89.2335,14013.0
2015-09-14 13:50:00,97.89,97.96,97.77,97.96,3700.0,89.2153,89.2791,89.1059,89.2791,3700.0
2015-09-14 14:00:00,97.94,97.97,97.7,97.74,7252.0,89.2609,89.2882,89.0421,89.0786,7252.0
2015-09-14 14:10:00,97.76,97.82,97.65,97.8,5616.0,89.0968,89.1515,88.9966,89.1333,5616.0
2015-09-14 14:20:00,97.81,97.83,97.66,97.66,6496.0,89.1424,89.1606,89.0057,89.0057,6496.0
2015-09-14 14:30:00,97.66,97.74,97.59,97.73,8776.0,89.0057,89.0786,88.9419,89.0695,8776.0
2015-09-14 14:40:00,97.75,97.78,97.64,97.64,7051.0,89.0877,89.1151,88.9875,88.9875,7051.0
2015-09-14 14:50:00,97.66,97.79,97.61,97.73,5622.0,89.0057,89.1242,88.9601,89.0695,5622.0
2015-09-14 15:00:00,97.75,97.76,97.67,97.76,6125.0,89.0877,89.0968,89.0148,89.0968,6125.0
2015-09-14 15:10:00,97.74,97.95,97.74,97.9,10285.0,89.0786,89.27,89.0786,89.2244,10285.0
2015-09-14 15:20:00,97.92,97.96,97.78,97.85,14154.0,89.2427,89.2791,89.1151,89.1789,14154.0
2015-09-14 15:30:00,97.86,97.9,97.75,97.82,11955.0,89.188,89.2244,89.0877,89.1515,11955.0
2015-09-14 15:40:00,97.84,97.9,97.69,97.69,20298.0,89.1697,89.2244,89.033,89.033,20298.0
2015-09-14 15:50:00,97.71,97.87,97.7,97.79,49333.0,89.0513,89.1971,89.0421,89.1242,49333.0
2015-09-15 09:30:00,98.16,98.19,97.81,98.04,12530.0,89.4614,89.4887,89.1424,89.352,12530.0
2015-09-15 09:40:00,97.96,98.06,97.71,97.88,1800.0,89.2791,89.3702,89.0513,89.2062,1800.0
2015-09-15 09:50:00,97.82,98.21,97.82,98.18,1900.0,89.1515,89.507,89.1515,89.4796,1900.0
2015-09-15 10:00:00,98.17,98.3,98.09,98.15,3991.0,89.4705,89.589,89.3976,89.4523,3991.0
2015-09-15 10:10:00,98.16,98.23,98.14,98.23,4500.0,89.4614,89.5252,89.4432,89.5252,4500.0
2015-09-15 10:20:00,98.24,98.43,98.16,98.16,10200.0,89.5343,89.7075,89.4614,89.4614,10200.0
2015-09-15 10:30:00,98.17,98.41,98.16,98.33,5100.0,89.4705,89.6892,89.4614,89.6163,5100.0
2015-09-15 10:40:00,98.41,98.71,98.38,98.58,5891.0,89.6892,89.9626,89.6619,89.8442,5891.0
2015-09-15 10:50:00,98.57,98.66,98.5,98.66,13368.0,89.8351,89.9171,89.7713,89.9171,13368.0
2015-09-15 11:00:00,98.7,98.79,98.61,98.71,4226.0,89.9535,90.0356,89.8715,89.9626,4226.0
2015-09-15 11:10:00,98.77,98.85,98.73,98.73,3750.0,90.0173,90.0902,89.9809,89.9809,3750.0
2015-09-15 11:20:00,98.71,98.88,98.7,98.82,3656.0,89.9626,90.1176,89.9535,90.0629,3656.0
2015-09-15 11:30:00,98.87,98.94,98.76,98.85,6403.0,90.1085,90.1723,90.0082,90.0902,6403.0
2015-09-15 11:40:00,98.82,98.96,98.82,98.92,6637.0,90.0629,90.1905,90.0629,90.154,6637.0
2015-09-15 11:50:00,98.94,98.97,98.86,98.93,3003.0,90.1723,90.1996,90.0994,90.1631,3003.0
2015-09-15 12:00:00,99.0,99.0,98.84,98.86,7735.0,90.2269,90.2269,90.0811,90.0994,7735.0
2015-09-15 12:10:00,98.87,99.02,98.87,98.99,3506.0,90.1085,90.2452,90.1085,90.2178,3506.0
2015-09-15 12:20:00,98.94,99.13,98.91,99.12,6955.0,90.1723,90.3454,90.1449,90.3363,6955.0
2015-09-15 12:30:00,99.05,99.26,99.05,99.26,6685.0,90.2725,90.4639,90.2725,90.4639,6685.0
2015-09-15 12:40:00,99.27,99.29,99.13,99.23,3915.0,90.473,90.4912,90.3454,90.4366,3915.0
2015-09-15 12:50:00,99.27,99.31,99.11,99.11,3800.0,90.473,90.5095,90.3272,90.3272,3800.0
2015-09-15 13:00:00,99.1,99.24,99.07,99.24,5987.0,90.3181,90.4457,90.2907,90.4457,5987.0
2015-09-15 13:10:00,99.2,99.45,99.18,99.38,7252.0,90.4092,90.6371,90.391,90.5733,7252.0
2015-09-15 13:20:00,99.43,99.51,99.3,99.47,6541.0,90.6188,90.6918,90.5004,90.6553,6541.0
2015-09-15 13:30:00,99.49,99.57,99.4,99.51,8522.0,90.6735,90.7464,90.5915,90.6918,8522.0
2015-09-15 13:40:00,99.55,99.61,99.43,99.44,5400.0,90.7282,90.7829,90.6188,90.628,5400.0
2015-09-15 13:50:00,99.43,99.45,99.33,99.44,4899.0,90.6188,90.6371,90.5277,90.628,4899.0
2015-09-15 14:00:00,99.46,99.5,99.38,99.47,28644.0,90.6462,90.6826,90.5733,90.6553,28644.0
2015-09-15 14:10:00,99.45,99.5,99.36,99.47,28043.0,90.6371,90.6826,90.555,90.6553,28043.0
2015-09-15 14:20:00,99.47,99.47,99.38,99.47,4403.0,90.6553,90.6553,90.5733,90.6553,4403.0
2015-09-15 14:30:00,99.48,99.5,99.4,99.45,12413.0,90.6644,90.6826,90.5915,90.6371,12413.0
2015-09-15 14:40:00,99.49,99.59,99.38,99.54,25127.0,90.6735,90.7647,90.5733,90.7191,25127.0
2015-09-15 14:50:00,99.54,99.59,99.4,99.5,14162.0,90.7191,90.7647,90.5915,90.6826,14162.0
2015-09-15 15:00:00,99.57,99.6,99.5,99.55,10930.0,90.7464,90.7738,90.6826,90.7282,10930.0
2015-09-15 15:10:00,99.57,99.59,99.47,99.5,10419.0,90.7464,90.7647,90.6553,90.6826,10419.0
2015-09-15 15:20:00,99.47,99.57,99.41,99.53,12300.0,90.6553,90.7464,90.6006,90.71,12300.0
2015-09-15 15:30:00,99.55,99.55,99.41,99.41,16410.0,90.7282,90.7282,90.6006,90.6006,16410.0
2015-09-15 15:40:00,99.4,99.61,99.35,99.36,23004.0,90.5915,90.7829,90.5459,90.555,23004.0
2015-09-15 15:50:00,99.38,99.53,99.36,99.43,36113.0,90.5733,90.71,90.555,90.6188,36113.0
2015-09-16 09:30:00,99.55,99.68,99.27,99.52,8514.0,90.7282,90.8467,90.473,90.7009,8514.0
2015-09-16 09:40:00,99.41,99.41,99.24,99.34,1120.0,90.6006,90.6006,90.4457,90.5368,1120.0
2015-09-16 09:50:00,99.34,99.45,99.29,99.37,2317.0,90.5368,90.6371,90.4912,90.5642,2317.0
2015-09-16 10:00:00,99.42,99.61,99.3,99.6,6703.0,90.6097,90.7829,90.5004,90.7738,6703.0
2015-09-16 10:10:00,99.58,99.64,99.55,99.57,9502.0,90.7555,90.8102,90.7282,90.7464,9502.0
2015-09-16 10:20:00,99.61,99.65,99.52,99.53,9613.0,90.7829,90.8193,90.7009,90.71,9613.0
2015-09-16 10:30:00,99.55,99.58,99.45,99.58,4569.0,90.7282,90.7555,90.6371,90.7555,4569.0
2015-09-16 10:40:00,99.54,99.58,99.38,99.43,3750.0,90.7191,90.7555,90.5733,90.6188,3750.0
2015-09-16 10:50:00,99.42,99.5,99.36,99.46,10936.0,90.6097,90.6826,90.555,90.6462,10936.0
2015-09-16 11:00:00,99.46,99.55,99.4,99.54,13376.0,90.6462,90.7282,90.5915,90.7191,13376.0
2015-09-16 11:10:00,99.54,99.59,99.37,99.42,17796.0,90.7191,90.7647,90.5642,90.6097,17796.0
2015-09-16 11:20:00,99.4,99.45,99.38,99.4,39569.0,90.5915,90.6371,90.5733,90.5915,39569.0
2015-09-16 11:30:00,99.42,99.43,99.34,99.38,36300.0,90.6097,90.6188,90.5368,90.5733,36300.0
2015-09-16 11:40:00,99.36,99.42,99.34,99.39,4494.0,90.555,90.6097,90.5368,90.5824,4494.0
2015-09-16 11:50:00,99.37,99.45,99.36,99.41,17480.0,90.5642,90.6371,90.555,90.6006,17480.0
2015-09-16 12:00:00,99.43,99.44,99.23,99.32,6843.0,90.6188,90.628,90.4366,90.5186,6843.0
2015-09-16 12:10:00,99.33,99.43,99.3,99.37,4911.0,90.5277,90.6188,90.5004,90.5642,4911.0
2015-09-16 12:20:00,99.36,99.39,99.29,99.35,49099.0,90.555,90.5824,90.4912,90.5459,49099.0
2015-09-16 12:30:00,99.38,99.46,99.33,99.45,16155.0,90.5733,90.6462,90.5277,90.6371,16155.0
2015-09-16 12:40:00,99.46,99.5,99.42,99.47,7041.0,90.6462,90.6826,90.6097,90.6553,7041.0
2015-09-16 12:50:00,99.47,99.51,99.45,99.48,11991.0,90.6553,90.6918,90.6371,90.6644,11991.0
2015-09-16 13:00:00,99.47,99.47,99.35,99.4,7460.0,90.6553,90.6553,90.5459,90.5915,7460.0
2015-09-16 13:10:00,99.41,99.43,99.31,99.38,7313.0,90.6006,90.6188,90.5095,90.5733,7313.0
2015-09-16 13:20:00,99.36,99.44,99.32,99.4,3206.0,90.555,90.628,90.5186,90.5915,3206.0
2015-09-16 13:30:00,99.4,99.45,99.35,99.35,7495.0,90.5915,90.6371,90.5459,90.5459,7495.0
2015-09-16 13:40:00,99.39,99.45,99.34,99.37,8913.0,90.5824,90.6371,90.5368,90.5642,8913.0
2015-09-16 13:50:00,99.38,99.39,99.24,99.31,22636.0,90.5733,90.5824,90.4457,90.5095,22636.0
2015-09-16 14:00:00,99.3,99.41,99.24,99.36,32833.0,90.5004,90.6006,90.4457,90.555,32833.0
2015-09-16 14:10:00,99.41,99.42,99.15,99.18,19307.0,90.6006,90.6097,90.3637,90.391,19307.0
2015-09-16 14:20:00,99.19,99.19,99.0,99.04,6813.0,90.4001,90.4001,90.2269,90.2634,6813.0
2015-09-16 14:30:00,99.04,99.09,98.94,98.99,11570.0,90.2634,90.309,90.1723,90.2178,11570.0
2015-09-16 14:40:00,99.0,99.2,98.99,99.16,6257.0,90.2269,90.4092,90.2178,90.3728,6257.0
2015-09-16 14:50:00,99.16,99.48,99.16,99.42,27169.0,90.3728,90.6644,90.3728,90.6097,27169.0
2015-09-16 15:00:00,99.45,99.48,99.25,99.27,27706.0,90.6371,90.6644,90.4548,90.473,27706.0
2015-09-16 15:10:00,99.27,99.31,99.21,99.26,20300.0,90.473,90.5095,90.4183,90.4639,20300.0
2015-09-16 15:20:00,99.26,99.34,99.21,99.25,33019.0,90.4639,90.5368,90.4183,90.4548,33019.0
2015-09-16 15:30:00,99.26,99.28,99.19,99.24,39223.0,90.4639,90.4821,90.4001,90.4457,39223.0
2015-09-16 15:40:00,99.23,99.26,99.08,99.1,30223.0,90.4366,90.4639,90.2999,90.3181,30223.0
2015-09-16 15:50:00,99.1,99.36,99.1,99.23,51622.0,90.3181,90.555,90.3181,90.4366,51622.0
2015-09-17 09:30:00,99.39,99.4,99.05,99.35,11116.0,90.5824,90.5915,90.2725,90.5459,11116.0
2015-09-17 09:40:00,99.39,99.4,99.1,99.11,4500.0,90.5824,90.5915,90.3181,90.3272,4500.0
2015-09-17 09:50:00,99.2,99.43,99.19,99.31,6773.0,90.4092,90.6188,90.4001,90.5095,6773.0
2015-09-17 10:00:00,99.27,99.42,99.25,99.26,5693.0,90.473,90.6097,90.4548,90.4639,5693.0
2015-09-17 10:10:00,99.24,99.4,99.18,99.38,13062.0,90.4457,90.5915,90.391,90.5733,13062.0
2015-09-17 10:20:00,99.4,99.4,99.2,99.24,13870.0,90.5915,90.5915,90.4092,90.4457,13870.0
2015-09-17 10:30:00,99.24,99.24,99.07,99.12,6433.0,90.4457,90.4457,90.2907,90.3363,6433.0
2015-09-17 10:40:00,99.16,99.21,99.08,99.16,10661.0,90.3728,90.4183,90.2999,90.3728,10661.0
2015-09-17 10:50:00,99.15,99.18,99.1,99.11,9560.0,90.3637,90.391,90.3181,90.3272,9560.0
2015-09-17 11:00:00,99.11,99.18,99.09,99.18,34103.0,90.3272,90.391,90.309,90.391,34103.0
2015-09-17 11:10:00,99.18,99.21,99.1,99.17,7200.0,90.391,90.4183,90.3181,90.3819,7200.0
2015-09-17 11:20:00,99.17,99.32,99.15,99.3,6800.0,90.3819,90.5186,90.3637,90.5004,6800.0
2015-09-17 11:30:00,99.31,99.37,99.24,99.28,9500.0,90.5095,90.5642,90.4457,90.4821,9500.0
2015-09-17 11:40:00,99.27,99.35,99.23,99.31,8251.0,90.473,90.5459,90.4366,90.5095,8251.0
2015-09-17 11:50:00,99.28,99.3,99.16,99.16,8707.0,90.4821,90.5004,90.3728,90.3728,8707.0
2015-09-17 12:00:00,99.17,99.19,99.09,99.18,28912.0,90.3819,90.4001,90.309,90.391,28912.0
2015-09-17 12:10:00,99.2,99.31,99.18,99.2,10735.0,90.4092,90.5095,90.391,90.4092,10735.0
2015-09-17 12:20:00,99.21,99.24,99.2,99.22,5663.0,90.4183,90.4457,90.4092,90.4275,5663.0
2015-09-17 12:30:00,99.2,99.22,99.15,99.15,8000.0,90.4092,90.4275,90.3637,90.3637,8000.0
2015-09-17 12:40:00,99.15,99.16,99.06,99.16,8947.0,90.3637,90.3728,90.2816,90.3728,8947.0
2015-09-17 12:50:00,99.18,99.22,99.15,99.2,12208.0,90.391,90.4275,90.3637,90.4092,12208.0
2015-09-17 13:00:00,99.21,99.21,99.15,99.15,7212.0,90.4183,90.4183,90.3637,90.3637,7212.0
2015-09-17 13:10:00,99.11,99.4,99.11,99.4,18409.0,90.3272,90.5915,90.3272,90.5915,18409.0
2015-09-17 13:20:00,99.39,99.41,99.23,99.23,19549.0,90.5824,90.6006,90.4366,90.4366,19549.0
2015-09-17 13:30:00,99.25,99.3,99.14,99.17,40666.0,90.4548,90.5004,90.3545,90.3819,40666.0
2015-09-17 13:40:00,99.15,99.2,99.08,99.12,9630.0,90.3637,90.4092,90.2999,90.3363,9630.0
2015-09-17 13:50:00,99.13,99.19,99.08,99.18,14450.0,90.3454,90.4001,90.2999,90.391,14450.0
2015-09-17 14:00:00,99.15,99.32,98.33,98.96,49514.0,90.3637,90.5186,89.6163,90.1905,49514.0
2015-09-17 14:10:00,99.05,99.3,98.97,99.08,15100.0,90.2725,90.5004,90.1996,90.2999,15100.0
2015-09-17 14:20:00,99.07,99.18,98.93,98.93,9241.0,90.2907,90.391,90.1631,90.1631,9241.0
2015-09-17 14:30:00,98.95,99.3,98.94,99.18,26858.0,90.1814,90.5004,90.1723,90.391,26858.0
2015-09-17 14:40:00,99.2,99.7,99.17,99.56,53367.0,90.4092,90.8649,90.3819,90.7373,53367.0
2015-09-17 14:50:00,99.53,99.69,99.45,99.62,15533.0,90.71,90.8558,90.6371,90.792,15533.0
2015-09-17 15:00:00,99.63,99.66,99.1,99.11,19990.0,90.8011,90.8285,90.3181,90.3272,19990.0
2015-09-17 15:10:00,99.11,99.2,98.69,98.83,23615.0,90.3272,90.4092,89.9444,90.072,23615.0
2015-09-17 15:20:00,98.76,98.8,98.23,98.65,20854.0,90.0082,90.0447,89.5252,89.908,20854.0
2015-09-17 15:30:00,98.67,98.94,98.56,98.65,21389.0,89.9262,90.1723,89.8259,89.908,21389.0
2015-09-17 15:40:00,98.66,98.78,98.48,98.54,34605.0,89.9171,90.0264,89.753,89.8077,34605.0
2015-09-17 15:50:00,98.52,98.52,98.14,98.38,60229.0,89.7895,89.7895,89.4432,89.6619,60229.0
2015-09-18 09:30:00,98.77,99.07,97.74,98.12,164082.0,90.0173,90.2907,89.0786,89.4249,164082.0
2015-09-18 09:40:00,98.09,98.55,97.99,97.99,11732.0,89.3976,89.8168,89.3064,89.3064,11732.0
2015-09-18 09:50:00,98.02,98.27,97.8,98.1,6699.0,89.3338,89.5616,89.1333,89.4067,6699.0
2015-09-18 10:00:00,97.96,98.25,97.9,98.14,16418.0,89.2791,89.5434,89.2244,89.4432,16418.0
2015-09-18 10:10:00,98.25,98.56,98.25,98.33,20309.0,89.5434,89.8259,89.5434,89.6163,20309.0
2015-09-18 10:20:00,98.29,98.63,98.29,98.41,22552.0,89.5799,89.8897,89.5799,89.6892,22552.0
2015-09-18 10:30:00,98.37,98.42,98.1,98.18,59184.0,89.6528,89.6983,89.4067,89.4796,59184.0
2015-09-18 10:40:00,98.21,98.25,98.09,98.1,30209.0,89.507,89.5434,89.3976,89.4067,30209.0
2015-09-18 10:50:00,98.09,98.22,97.99,98.05,8944.0,89.3976,89.5161,89.3064,89.3611,8944.0
2015-09-18 11:00:00,98.05,98.17,98.03,98.06,10450.0,89.3611,89.4705,89.3429,89.3702,10450.0
2015-09-18 11:10:00,98.03,98.08,97.89,98.02,18709.0,89.3429,89.3885,89.2153,89.3338,18709.0
2015-09-18 11:20:00,97.99,98.01,97.78,97.81,44976.0,89.3064,89.3247,89.1151,89.1424,44976.0
2015-09-18 11:30:00,97.81,97.94,97.81,97.92,12101.0,89.1424,89.2609,89.1424,89.2427,12101.0
2015-09-18 11:40:00,97.97,98.13,97.86,98.02,21592.0,89.2882,89.434,89.188,89.3338,21592.0
2015-09-18 11:50:00,98.05,98.14,98.03,98.12,16980.0,89.3611,89.4432,89.3429,89.4249,16980.0
2015-09-18 12:00:00,98.12,98.12,97.95,97.96,14776.0,89.4249,89.4249,89.27,89.2791,14776.0
2015-09-18 12:10:00,97.93,97.99,97.79,97.86,9116.0,89.2518,89.3064,89.1242,89.188,9116.0
2015-09-18 12:20:00,97.86,97.9,97.75,97.9,3804.0,89.188,89.2244,89.0877,89.2244,3804.0
2015-09-18 12:30:00,97.9,97.95,97.82,97.92,5831.0,89.2244,89.27,89.1515,89.2427,5831.0
2015-09-18 12:40:00,97.89,97.91,97.81,97.86,5104.0,89.2153,89.2335,89.1424,89.188,5104.0
2015-09-18 12:50:00,97.88,97.95,97.84,97.95,9330.0,89.2062,89.27,89.1697,89.27,9330.0
2015-09-18 13:00:00,97.91,98.07,97.81,98.03,6462.0,89.2335,89.3794,89.1424,89.3429,6462.0
2015-09-18 13:10:00,98.05,98.15,97.99,98.04,49117.0,89.3611,89.4523,89.3064,89.352,49117.0
2015-09-18 13:20:00,98.04,98.04,97.9,97.98,6927.0,89.352,89.352,89.2244,89.2973,6927.0
2015-09-18 13:30:00,98.0,98.03,97.85,97.85,3500.0,89.3156,89.3429,89.1789,89.1789,3500.0
2015-09-18 13:40:00,97.9,97.98,97.87,97.88,6203.0,89.2244,89.2973,89.1971,89.2062,6203.0
2015-09-18 13:50:00,97.86,97.86,97.53,97.53,14700.0,89.188,89.188,88.8872,88.8872,14700.0
2015-09-18 14:00:00,97.53,97.61,97.45,97.54,9780.0,88.8872,88.9601,88.8143,88.8963,9780.0
2015-09-18 14:10:00,97.51,97.79,97.51,97.77,5633.0,88.869,89.1242,88.869,89.1059,5633.0
2015-09-18 14:20:00,97.73,97.96,97.72,97.91,7281.0,89.0695,89.2791,89.0604,89.2335,7281.0
2015-09-18 14:30:00,97.9,97.91,97.65,97.77,10186.0,89.2244,89.2335,88.9966,89.1059,10186.0
2015-09-18 14:40:00,97.78,97.83,97.48,97.48,10969.0,89.1151,89.1606,88.8416,88.8416,10969.0
2015-09-18 14:50:00,97.48,97.48,97.32,97.46,20336.0,88.8416,88.8416,88.6958,88.8234,20336.0
2015-09-18 15:00:00,97.46,97.6,97.22,97.25,13188.0,88.8234,88.951,88.6047,88.632,13188.0
2015-09-18 15:10:00,97.25,97.38,97.14,97.2,11793.0,88.632,88.7505,88.5318,88.5865,11793.0
2015-09-18 15:20:00,97.21,97.33,97.11,97.3,20990.0,88.5956,88.7049,88.5044,88.6776,20990.0
2015-09-18 15:30:00,97.28,97.33,97.09,97.11,21511.0,88.6594,88.7049,88.4862,88.5044,21511.0
2015-09-18 15:40:00,97.15,97.15,96.91,96.98,24919.0,88.5409,88.5409,88.3222,88.386,24919.0
2015-09-18 15:50:00,96.99,97.15,96.84,97.05,71529.0,88.3951,88.5409,88.2584,88.4497,71529.0
2015-09-21 09:30:00,97.73,98.47,97.62,98.22,15109.0,89.0695,89.7439,88.9692,89.5161,15109.0
2015-09-21 09:40:00,98.3,98.48,98.2,98.3,5800.0,89.589,89.753,89.4978,89.589,5800.0
2015-09-21 09:50:00,98.32,98.75,98.32,98.58,12213.0,89.6072,89.9991,89.6072,89.8442,12213.0
2015-09-21 10:00:00,98.56,98.67,98.42,98.53,6507.0,89.8259,89.9262,89.6983,89.7986,6507.0
2015-09-21 10:10:00,98.55,98.61,98.32,98.56,5260.0,89.8168,89.8715,89.6072,89.8259,5260.0
2015-09-21 10:20:00,98.56,98.71,98.56,98.68,5713.0,89.8259,89.9626,89.8259,89.9353,5713.0
2015-09-21 10:30:00,98.74,99.17,98.74,99.03,6840.0,89.99,90.3819,89.99,90.2543,6840.0
2015-09-21 10:40:00,98.97,99.0,98.76,98.76,4200.0,90.1996,90.2269,90.0082,90.0082,4200.0
2015-09-21 10:50:00,98.82,98.87,98.71,98.79,5215.0,90.0629,90.1085,89.9626,90.0356,5215.0
2015-09-21 11:00:00,98.85,98.89,98.72,98.83,4316.0,90.0902,90.1267,89.9718,90.072,4316.0
2015-09-21 11:10:00,98.82,98.95,98.81,98.9,5746.0,90.0629,90.1814,90.0538,90.1358,5746.0
2015-09-21 11:20:00,98.9,98.95,98.75,98.8,7230.0,90.1358,90.1814,89.9991,90.0447,7230.0
2015-09-21 11:30:00,98.82,98.87,98.49,98.58,6606.0,90.0629,90.1085,89.7621,89.8442,6606.0
2015-09-21 11:40:00,98.49,98.56,98.39,98.46,4901.0,89.7621,89.8259,89.671,89.7348,4901.0
2015-09-21 11:50:00,98.5,98.52,98.38,98.42,3600.0,89.7713,89.7895,89.6619,89.6983,3600.0
2015-09-21 12:00:00,98.4,98.41,97.97,98.08,6391.0,89.6801,89.6892,89.2882,89.3885,6391.0
2015-09-21 12:10:00,98.02,98.26,98.02,98.19,6311.0,89.3338,89.5525,89.3338,89.4887,6311.0
2015-09-21 12:20:00,98.19,98.25,98.06,98.09,10293.0,89.4887,89.5434,89.3702,89.3976,10293.0
2015-09-21 12:30:00,98.08,98.09,97.9,97.95,7505.0,89.3885,89.3976,89.2244,89.27,7505.0
2015-09-21 12:40:00,97.98,98.02,97.87,97.87,6645.0,89.2973,89.3338,89.1971,89.1971,6645.0
2015-09-21 12:50:00,97.89,97.91,97.56,97.75,11435.0,89.2153,89.2335,88.9146,89.0877,11435.0
2015-09-21 13:00:00,97.69,97.82,97.66,97.77,7389.0,89.033,89.1515,89.0057,89.1059,7389.0
2015-09-21 13:10:00,97.81,98.09,97.77,98.01,7700.0,89.1424,89.3976,89.1059,89.3247,7700.0
2015-09-21 13:20:00,98.0,98.12,98.0,98.05,11238.0,89.3156,89.4249,89.3156,89.3611,11238.0
2015-09-21 13:30:00,98.08,98.21,98.01,98.21,5404.0,89.3885,89.507,89.3247,89.507,5404.0
2015-09-21 13:40:00,98.18,98.24,98.05,98.05,9392.0,89.4796,89.5343,89.3611,89.3611,9392.0
2015-09-21 13:50:00,98.04,98.08,97.97,98.02,6800.0,89.352,89.3885,89.2882,89.3338,6800.0
2015-09-21 14:00:00,98.0,98.2,98.0,98.0,6654.0,89.3156,89.4978,89.3156,89.3156,6654.0
2015-09-21 14:10:00,98.0,98.01,97.9,98.01,6202.0,89.3156,89.3247,89.2244,89.3247,6202.0
2015-09-21 14:20:00,97.98,98.12,97.97,98.04,7021.0,89.2973,89.4249,89.2882,89.352,7021.0
2015-09-21 14:30:00,98.02,98.15,97.96,98.13,4300.0,89.3338,89.4523,89.2791,89.434,4300.0
2015-09-21 14:40:00,98.16,98.21,98.05,98.21,6400.0,89.4614,89.507,89.3611,89.507,6400.0
2015-09-21 14:50:00,98.22,98.34,98.14,98.14,13776.0,89.5161,89.6254,89.4432,89.4432,13776.0
2015-09-21 15:00:00,98.14,98.22,98.12,98.22,11997.0,89.4432,89.5161,89.4249,89.5161,11997.0
2015-09-21 15:10:00,98.24,98.24,98.07,98.12,15837.0,89.5343,89.5343,89.3794,89.4249,15837.0
2015-09-21 15:20:00,98.12,98.19,98.05,98.15,10099.0,89.4249,89.4887,89.3611,89.4523,10099.0
2015-09-21 15:30:00,98.16,98.17,97.73,97.81,11777.0,89.4614,89.4705,89.0695,89.1424,11777.0
2015-09-21 15:40:00,97.85,98.05,97.82,97.98,14568.0,89.1789,89.3611,89.1515,89.2973,14568.0
2015-09-21 15:50:00,97.97,98.16,97.91,98.15,27664.0,89.2882,89.4614,89.2335,89.4523,27664.0
2015-09-22 09:30:00,97.05,98.55,96.81,97.62,13330.0,88.4497,89.8168,88.231,88.9692,13330.0
2015-09-22 09:40:00,97.56,97.79,97.15,97.32,7690.0,88.9146,89.1242,88.5409,88.6958,7690.0
2015-09-22 09:50:00,97.27,97.63,97.19,97.62,9419.0,88.6503,88.9784,88.5773,88.9692,9419.0
2015-09-22 10:00:00,97.5,97.69,97.34,97.38,11485.0,88.8599,89.033,88.714,88.7505,11485.0
2015-09-22 10:10:00,97.34,97.38,97.21,97.34,9705.0,88.714,88.7505,88.5956,88.714,9705.0
2015-09-22 10:20:00,97.32,97.39,97.2,97.33,7200.0,88.6958,88.7596,88.5865,88.7049,7200.0
2015-09-22 10:30:00,97.3,97.33,97.02,97.07,6860.0,88.6776,88.7049,88.4224,88.468,6860.0
2015-09-22 10:40:00,97.0,97.06,96.93,97.02,9100.0,88.4042,88.4589,88.3404,88.4224,9100.0
2015-09-22 10:50:00,97.04,97.27,97.0,97.12,7843.0,88.4406,88.6503,88.4042,88.5135,7843.0
2015-09-22 11:00:00,97.11,97.12,96.93,96.93,10502.0,88.5044,88.5135,88.3404,88.3404,10502.0
2015-09-22 11:10:00,96.91,97.03,96.87,96.92,9595.0,88.3222,88.4315,88.2857,88.3313,9595.0
2015-09-22 11:20:00,96.92,96.92,96.74,96.92,6793.0,88.3313,88.3313,88.1672,88.3313,6793.0
2015-09-22 11:30:00,96.91,97.04,96.89,96.93,7990.0,88.3222,88.4406,88.3039,88.3404,7990.0
2015-09-22 11:40:00,96.94,97.06,96.86,97.06,6947.0,88.3495,88.4589,88.2766,88.4589,6947.0
2015-09-22 11:50:00,97.02,97.19,97.02,97.15,3200.0,88.4224,88.5773,88.4224,88.5409,3200.0
2015-09-22 12:00:00,97.13,97.39,97.03,97.37,6153.0,88.5227,88.7596,88.4315,88.7414,6153.0
2015-09-22 12:10:00,97.32,97.39,97.29,97.34,2101.0,88.6958,88.7596,88.6685,88.714,2101.0
2015-09-22 12:20:00,97.38,97.4,97.19,97.29,5986.0,88.7505,88.7687,88.5773,88.6685,5986.0
2015-09-22 12:30:00,97.27,97.33,97.22,97.33,5286.0,88.6503,88.7049,88.6047,88.7049,5286.0
2015-09-22 12:40:00,97.3,97.36,97.22,97.22,5333.0,88.6776,88.7323,88.6047,88.6047,5333.0
2015-09-22 12:50:00,97.21,97.22,97.02,97.1,4730.0,88.5956,88.6047,88.4224,88.4953,4730.0
2015-09-22 13:00:00,97.08,97.29,97.06,97.18,8127.0,88.4771,88.6685,88.4589,88.5682,8127.0
2015-09-22 13:10:00,97.19,97.24,97.11,97.15,4964.0,88.5773,88.6229,88.5044,88.5409,4964.0
2015-09-22 13:20:00,97.19,97.21,97.04,97.05,7350.0,88.5773,88.5956,88.4406,88.4497,7350.0
2015-09-22 13:30:00,97.04,97.22,97.04,97.19,10400.0,88.4406,88.6047,88.4406,88.5773,10400.0
2015-09-22 13:40:00,97.21,97.28,97.21,97.27,6764.0,88.5956,88.6594,88.5956,88.6503,6764.0
2015-09-22 13:50:00,97.24,97.27,97.16,97.24,17013.0,88.6229,88.6503,88.55,88.6229,17013.0
2015-09-22 14:00:00,97.21,97.35,97.17,97.23,17740.0,88.5956,88.7232,88.5591,88.6138,17740.0
2015-09-22 14:10:00,97.24,97.34,97.18,97.32,8996.0,88.6229,88.714,88.5682,88.6958,8996.0
2015-09-22 14:20:00,97.29,97.33,97.19,97.31,7400.0,88.6685,88.7049,88.5773,88.6867,7400.0
2015-09-22 14:30:00,97.29,97.49,97.28,97.38,9014.0,88.6685,88.8508,88.6594,88.7505,9014.0
2015-09-22 14:40:00,97.41,97.45,97.22,97.23,10991.0,88.7778,88.8143,88.6047,88.6138,10991.0
2015-09-22 14:50:00,97.23,97.43,97.23,97.42,7559.0,88.6138,88.7961,88.6138,88.787,7559.0
2015-09-22 15:00:00,97.42,97.47,97.36,97.36,9525.0,88.787,88.8325,88.7323,88.7323,9525.0
2015-09-22 15:10:00,97.32,97.4,97.28,97.38,14300.0,88.6958,88.7687,88.6594,88.7505,14300.0
2015-09-22 15:20:00,97.39,97.56,97.29,97.56,19653.0,88.7596,88.9146,88.6685,88.9146,19653.0
2015-09-22 15:30:00,97.54,97.79,97.54,97.79,48663.0,88.8963,89.1242,88.8963,89.1242,48663.0
2015-09-22 15:40:00,97.84,97.85,97.63,97.65,23578.0,89.1697,89.1789,88.9784,88.9966,23578.0
2015-09-22 15:50:00,97.65,97.82,97.58,97.69,54903.0,88.9966,89.1515,88.9328,89.033,54903.0
2015-09-23 09:30:00,97.61,98.01,97.42,97.63,6111.0,88.9601,89.3247,88.787,88.9784,6111.0
2015-09-23 09:40:00,97.65,97.82,97.6,97.76,8818.0,88.9966,89.1515,88.951,89.0968,8818.0
2015-09-23 09:50:00,97.68,97.97,97.68,97.97,3500.0,89.0239,89.2882,89.0239,89.2882,3500.0
2015-09-23 10:00:00,97.9,98.13,97.84,97.84,2800.0,89.2244,89.434,89.1697,89.1697,2800.0
2015-09-23 10:10:00,97.95,98.07,97.88,98.07,4500.0,89.27,89.3794,89.2062,89.3794,4500.0
2015-09-23 10:20:00,98.0,98.19,97.93,98.15,4304.0,89.3156,89.4887,89.2518,89.4523,4304.0
2015-09-23 10:30:00,98.13,98.21,97.99,97.99,4290.0,89.434,89.507,89.3064,89.3064,4290.0
2015-09-23 10:40:00,97.94,98.17,97.92,98.16,10659.0,89.2609,89.4705,89.2427,89.4614,10659.0
2015-09-23 10:50:00,98.17,98.34,98.17,98.26,6506.0,89.4705,89.6254,89.4705,89.5525,6506.0
2015-09-23 11:00:00,98.24,98.42,98.17,98.38,12274.0,89.5343,89.6983,89.4705,89.6619,12274.0
2015-09-23 11:10:00,98.43,98.43,97.98,98.04,10984.0,89.7075,89.7075,89.2973,89.352,10984.0
2015-09-23 11:20:00,98.0,98.03,97.84,97.84,10614.0,89.3156,89.3429,89.1697,89.1697,10614.0
2015-09-23 11:30:00,97.87,98.02,97.79,98.01,25030.0,89.1971,89.3338,89.1242,89.3247,25030.0
2015-09-23 11:40:00,98.02,98.02,97.7,97.84,6534.0,89.3338,89.3338,89.0421,89.1697,6534.0
2015-09-23 11:50:00,97.85,97.88,97.67,97.79,7312.0,89.1789,89.2062,89.0148,89.1242,7312.0
2015-09-23 12:00:00,97.79,97.79,97.55,97.58,6960.0,89.1242,89.1242,88.9054,88.9328,6960.0
2015-09-23 12:10:00,97.62,97.78,97.6,97.78,3468.0,88.9692,89.1151,88.951,89.1151,3468.0
2015-09-23 12:20:00,97.77,97.88,97.69,97.88,2970.0,89.1059,89.2062,89.033,89.2062,2970.0
2015-09-23 12:30:00,97.86,97.96,97.83,97.83,2970.0,89.188,89.2791,89.1606,89.1606,2970.0
2015-09-23 12:40:00,97.87,98.03,97.84,97.94,4005.0,89.1971,89.3429,89.1697,89.2609,4005.0
2015-09-23 12:50:00,97.95,98.0,97.86,97.89,11339.0,89.27,89.3156,89.188,89.2153,11339.0
2015-09-23 13:00:00,97.93,98.08,97.9,98.05,5132.0,89.2518,89.3885,89.2244,89.3611,5132.0
2015-09-23 13:10:00,98.05,98.11,98.02,98.08,3060.0,89.3611,89.4158,89.3338,89.3885,3060.0
2015-09-23 13:20:00,98.06,98.09,97.94,97.94,7150.0,89.3702,89.3976,89.2609,89.2609,7150.0
2015-09-23 13:30:00,97.9,98.07,97.9,98.04,6402.0,89.2244,89.3794,89.2244,89.352,6402.0
2015-09-23 13:40:00,98.04,98.3,98.04,98.24,19149.0,89.352,89.589,89.352,89.5343,19149.0
2015-09-23 13:50:00,98.25,98.25,98.08,98.18,10600.0,89.5434,89.5434,89.3885,89.4796,10600.0
2015-09-23 14:00:00,98.17,98.33,98.17,98.31,16547.0,89.4705,89.6163,89.4705,89.5981,16547.0
2015-09-23 14:10:00,98.31,98.43,98.24,98.27,6460.0,89.5981,89.7075,89.5343,89.5616,6460.0
2015-09-23 14:20:00,98.23,98.33,98.2,98.27,5179.0,89.5252,89.6163,89.4978,89.5616,5179.0
2015-09-23 14:30:00,98.22,98.36,98.09,98.09,6705.0,89.5161,89.6437,89.3976,89.3976,6705.0
2015-09-23 14:40:00,98.09,98.1,97.97,98.09,10267.0,89.3976,89.4067,89.2882,89.3976,10267.0
2015-09-23 14:50:00,98.09,98.14,97.96,98.08,4650.0,89.3976,89.4432,89.2791,89.3885,4650.0
2015-09-23 15:00:00,98.08,98.18,98.02,98.13,6622.0,89.3885,89.4796,89.3338,89.434,6622.0
2015-09-23 15:10:00,98.13,98.16,97.93,98.07,6899.0,89.434,89.4614,89.2518,89.3794,6899.0
2015-09-23 15:20:00,98.04,98.11,97.95,98.07,11020.0,89.352,89.4158,89.27,89.3794,11020.0
2015-09-23 15:30:00,98.09,98.15,97.98,98.15,10554.0,89.3976,89.4523,89.2973,89.4523,10554.0
2015-09-23 15:40:00,98.15,98.23,98.12,98.18,27453.0,89.4523,89.5252,89.4249,89.4796,27453.0
2015-09-23 15:50:00,98.19,98.3,98.14,98.17,52168.0,89.4887,89.589,89.4432,89.4705,52168.0
2015-09-24 09:30:00,97.19,97.71,97.13,97.48,7846.0,88.5773,89.0513,88.5227,88.8416,7846.0
2015-09-24 09:40:00,97.34,97.46,97.12,97.4,9407.0,88.714,88.8234,88.5135,88.7687,9407.0
2015-09-24 09:50:00,97.39,97.59,97.32,97.56,8141.0,88.7596,88.9419,88.6958,88.9146,8141.0
2015-09-24 10:00:00,97.61,97.75,97.45,97.64,5290.0,88.9601,89.0877,88.8143,88.9875,5290.0
2015-09-24 10:10:00,97.64,97.71,97.34,97.41,6203.0,88.9875,89.0513,88.714,88.7778,6203.0
2015-09-24 10:20:00,97.47,97.54,97.23,97.54,7851.0,88.8325,88.8963,88.6138,88.8963,7851.0
2015-09-24 10:30:00,97.54,97.66,97.44,97.59,8215.0,88.8963,89.0057,88.8052,88.9419,8215.0
2015-09-24 10:40:00,97.54,97.54,97.16,97.22,21458.0,88.8963,88.8963,88.55,88.6047,21458.0
2015-09-24 10:50:00,97.25,97.25,96.99,96.99,5653.0,88.632,88.632,88.3951,88.3951,5653.0
2015-09-24 11:00:00,96.95,96.98,96.8,96.94,7102.0,88.3586,88.386,88.2219,88.3495,7102.0
2015-09-24 11:10:00,96.95,96.99,96.75,96.84,12777.0,88.3586,88.3951,88.1763,88.2584,12777.0
2015-09-24 11:20:00,96.84,96.9,96.8,96.8,9920.0,88.2584,88.313,88.2219,88.2219,9920.0
2015-09-24 11:30:00,96.83,96.97,96.77,96.94,12200.0,88.2492,88.3768,88.1946,88.3495,12200.0
2015-09-24 11:40:00,96.92,96.92,96.75,96.76,10572.0,88.3313,88.3313,88.1763,88.1854,10572.0
2015-09-24 11:50:00,96.78,96.78,96.62,96.77,40371.0,88.2037,88.2037,88.0579,88.1946,40371.0
2015-09-24 12:00:00,96.77,96.92,96.7,96.7,10305.0,88.1946,88.3313,88.1308,88.1308,10305.0
2015-09-24 12:10:00,96.75,96.79,96.67,96.76,6378.0,88.1763,88.2128,88.1034,88.1854,6378.0
2015-09-24 12:20:00,96.79,96.89,96.71,96.79,17895.0,88.2128,88.3039,88.1399,88.2128,17895.0
2015-09-24 12:30:00,96.83,97.05,96.83,96.99,5800.0,88.2492,88.4497,88.2492,88.3951,5800.0
2015-09-24 12:40:00,97.03,97.05,96.8,96.83,14169.0,88.4315,88.4497,88.2219,88.2492,14169.0
2015-09-24 12:50:00,96.8,96.8,96.6,96.6,5300.0,88.2219,88.2219,88.0396,88.0396,5300.0
2015-09-24 13:00:00,96.67,96.74,96.56,96.7,3800.0,88.1034,88.1672,88.0032,88.1308,3800.0
2015-09-24 13:10:00,96.68,96.78,96.59,96.59,5180.0,88.1125,88.2037,88.0305,88.0305,5180.0
2015-09-24 13:20:00,96.59,96.68,96.52,96.65,7758.0,88.0305,88.1125,87.9667,88.0852,7758.0
2015-09-24 13:30:00,96.59,96.69,96.55,96.67,3537.0,88.0305,88.1217,87.9941,88.1034,3537.0
2015-09-24 13:40:00,96.62,96.86,96.62,96.81,5469.0,88.0579,88.2766,88.0579,88.231,5469.0
2015-09-24 13:50:00,96.84,96.85,96.72,96.73,4598.0,88.2584,88.2675,88.149,88.1581,4598.0
2015-09-24 14:00:00,96.71,96.78,96.63,96.72,5188.0,88.1399,88.2037,88.067,88.149,5188.0
2015-09-24 14:10:00,96.73,96.95,96.73,96.95,8129.0,88.1581,88.3586,88.1581,88.3586,8129.0
2015-09-24 14:20:00,96.95,97.03,96.84,97.01,14100.0,88.3586,88.4315,88.2584,88.4133,14100.0
2015-09-24 14:30:00,97.0,97.06,96.87,97.03,6844.0,88.4042,88.4589,88.2857,88.4315,6844.0
2015-09-24 14:40:00,97.09,97.25,96.89,97.25,18465.0,88.4862,88.632,88.3039,88.632,18465.0
2015-09-24 14:50:00,97.22,97.41,97.12,97.23,8793.0,88.6047,88.7778,88.5135,88.6138,8793.0
2015-09-24 15:00:00,97.28,97.4,97.07,97.11,16737.0,88.6594,88.7687,88.468,88.5044,16737.0
2015-09-24 15:10:00,97.03,97.32,96.98,97.32,11197.0,88.4315,88.6958,88.386,88.6958,11197.0
2015-09-24 15:20:00,97.34,97.5,97.31,97.41,8314.0,88.714,88.8599,88.6867,88.7778,8314.0
2015-09-24 15:30:00,97.39,97.47,97.2,97.2,14393.0,88.7596,88.8325,88.5865,88.5865,14393.0
2015-09-24 15:40:00,97.22,97.44,97.22,97.34,18505.0,88.6047,88.8052,88.6047,88.714,18505.0
2015-09-24 15:50:00,97.34,97.51,97.15,97.38,36121.0,88.714,88.869,88.5409,88.7505,36121.0
2015-09-25 09:30:00,98.21,98.37,97.81,98.0,31445.0,89.507,89.6528,89.1424,89.3156,31445.0
2015-09-25 09:40:00,97.99,98.32,97.93,98.32,4110.0,89.3064,89.6072,89.2518,89.6072,4110.0
2015-09-25 09:50:00,98.33,98.5,98.19,98.31,16506.0,89.6163,89.7713,89.4887,89.5981,16506.0
2015-09-25 10:00:00,98.35,98.35,98.17,98.22,3500.0,89.6345,89.6345,89.4705,89.5161,3500.0
2015-09-25 10:10:00,98.19,98.26,98.02,98.07,14174.0,89.4887,89.5525,89.3338,89.3794,14174.0
2015-09-25 10:20:00,98.12,98.22,97.93,97.95,6470.0,89.4249,89.5161,89.2518,89.27,6470.0
2015-09-25 10:30:00,97.94,98.04,97.75,97.88,16958.0,89.2609,89.352,89.0877,89.2062,16958.0
2015-09-25 10:40:00,97.94,98.02,97.85,98.02,6500.0,89.2609,89.3338,89.1789,89.3338,6500.0
2015-09-25 10:50:00,98.07,98.23,98.01,98.22,6430.0,89.3794,89.5252,89.3247,89.5161,6430.0
2015-09-25 11:00:00,98.21,98.21,97.98,98.01,14110.0,89.507,89.507,89.2973,89.3247,14110.0
2015-09-25 11:10:00,98.03,98.18,97.96,98.11,6700.0,89.3429,89.4796,89.2791,89.4158,6700.0
2015-09-25 11:20:00,98.08,98.3,98.01,98.27,6400.0,89.3885,89.589,89.3247,89.5616,6400.0
2015-09-25 11:30:00,98.27,98.3,98.19,98.26,5600.0,89.5616,89.589,89.4887,89.5525,5600.0
2015-09-25 11:40:00,98.25,98.34,98.16,98.26,7000.0,89.5434,89.6254,89.4614,89.5525,7000.0
2015-09-25 11:50:00,98.34,98.5,98.34,98.49,7708.0,89.6254,89.7713,89.6254,89.7621,7708.0
2015-09-25 12:00:00,98.48,98.49,98.36,98.36,8186.0,89.753,89.7621,89.6437,89.6437,8186.0
2015-09-25 12:10:00,98.41,98.54,98.39,98.4,6404.0,89.6892,89.8077,89.671,89.6801,6404.0
2015-09-25 12:20:00,98.42,98.44,98.22,98.25,7800.0,89.6983,89.7166,89.5161,89.5434,7800.0
2015-09-25 12:30:00,98.27,98.32,98.22,98.22,4813.0,89.5616,89.6072,89.5161,89.5161,4813.0
2015-09-25 12:40:00,98.21,98.29,98.14,98.16,5306.0,89.507,89.5799,89.4432,89.4614,5306.0
2015-09-25 12:50:00,98.17,98.36,98.15,98.24,11141.0,89.4705,89.6437,89.4523,89.5343,11141.0
2015-09-25 13:00:00,98.29,98.48,98.27,98.48,7380.0,89.5799,89.753,89.5616,89.753,7380.0
2015-09-25 13:10:00,98.5,98.52,98.45,98.45,8089.0,89.7713,89.7895,89.7257,89.7257,8089.0
2015-09-25 13:20:00,98.45,98.46,98.27,98.28,10100.0,89.7257,89.7348,89.5616,89.5708,10100.0
2015-09-25 13:30:00,98.28,98.3,98.17,98.26,13632.0,89.5708,89.589,89.4705,89.5525,13632.0
2015-09-25 13:40:00,98.28,98.28,98.14,98.27,14110.0,89.5708,89.5708,89.4432,89.5616,14110.0
2015-09-25 13:50:00,98.29,98.3,98.21,98.23,7816.0,89.5799,89.589,89.507,89.5252,7816.0
2015-09-25 14:00:00,98.26,98.3,98.19,98.28,16536.0,89.5525,89.589,89.4887,89.5708,16536.0
2015-09-25 14:10:00,98.24,98.27,97.99,98.0,13827.0,89.5343,89.5616,89.3064,89.3156,13827.0
2015-09-25 14:20:00,97.92,98.03,97.78,97.81,8355.0,89.2427,89.3429,89.1151,89.1424,8355.0
2015-09-25 14:30:00,97.79,97.79,97.48,97.52,44999.0,89.1242,89.1242,88.8416,88.8781,44999.0
2015-09-25 14:40:00,97.48,97.51,97.23,97.23,10200.0,88.8416,88.869,88.6138,88.6138,10200.0
2015-09-25 14:50:00,97.23,97.34,97.05,97.34,12228.0,88.6138,88.714,88.4497,88.714,12228.0
2015-09-25 15:00:00,97.36,97.36,96.88,96.88,24794.0,88.7323,88.7323,88.2948,88.2948,24794.0
2015-09-25 15:10:00,96.89,96.99,96.77,96.87,14379.0,88.3039,88.3951,88.1946,88.2857,14379.0
2015-09-25 15:20:00,96.9,97.2,96.88,97.11,17777.0,88.313,88.5865,88.2948,88.5044,17777.0
2015-09-25 15:30:00,97.09,97.34,97.0,97.2,23129.0,88.4862,88.714,88.4042,88.5865,23129.0
2015-09-25 15:40:00,97.15,97.52,97.14,97.49,20428.0,88.5409,88.8781,88.5318,88.8508,20428.0
2015-09-25 15:50:00,97.49,97.55,97.33,97.46,40025.0,88.8508,88.9054,88.7049,88.8234,40025.0
2015-09-28 09:30:00,97.27,97.34,96.98,97.17,15085.0,88.6503,88.714,88.386,88.5591,15085.0
2015-09-28 09:40:00,97.16,97.37,96.97,97.03,4128.0,88.55,88.7414,88.3768,88.4315,4128.0
2015-09-28 09:50:00,97.01,97.15,96.95,97.0,10250.0,88.4133,88.5409,88.3586,88.4042,10250.0
2015-09-28 10:00:00,96.99,97.04,96.77,96.9,4630.0,88.3951,88.4406,88.1946,88.313,4630.0
2015-09-28 10:10:00,96.8,96.92,96.67,96.77,21825.0,88.2219,88.3313,88.1034,88.1946,21825.0
2015-09-28 10:20:00,96.79,97.03,96.66,96.97,10193.0,88.2128,88.4315,88.0943,88.3768,10193.0
2015-09-28 10:30:00,96.94,96.94,96.59,96.59,7833.0,88.3495,88.3495,88.0305,88.0305,7833.0
2015-09-28 10:40:00,96.61,96.62,96.42,96.47,9458.0,88.0487,88.0579,87.8756,87.9211,9458.0
2015-09-28 10:50:00,96.42,96.72,96.41,96.7,10523.0,87.8756,88.149,87.8665,88.1308,10523.0
2015-09-28 11:00:00,96.78,96.95,96.68,96.8,9791.0,88.2037,88.3586,88.1125,88.2219,9791.0
2015-09-28 11:10:00,96.72,96.72,96.47,96.52,4905.0,88.149,88.149,87.9211,87.9667,4905.0
2015-09-28 11:20:00,96.53,96.67,96.28,96.36,6300.0,87.9758,88.1034,87.748,87.8209,6300.0
2015-09-28 11:30:00,96.38,96.43,96.29,96.38,3180.0,87.8391,87.8847,87.7571,87.8391,3180.0
2015-09-28 11:40:00,96.37,96.62,96.37,96.48,6473.0,87.83,88.0579,87.83,87.9303,6473.0
2015-09-28 11:50:00,96.43,96.61,96.42,96.51,3000.0,87.8847,88.0487,87.8756,87.9576,3000.0
2015-09-28 12:00:00,96.45,96.48,96.3,96.34,5200.0,87.9029,87.9303,87.7662,87.8027,5200.0
2015-09-28 12:10:00,96.36,96.4,96.26,96.34,6617.0,87.8209,87.8573,87.7298,87.8027,6617.0
2015-09-28 12:20:00,96.3,96.45,96.24,96.42,4120.0,87.7662,87.9029,87.7115,87.8756,4120.0
2015-09-28 12:30:00,96.4,96.4,96.2,96.34,5280.0,87.8573,87.8573,87.6751,87.8027,5280.0
2015-09-28 12:40:00,96.36,96.38,96.2,96.29,5700.0,87.8209,87.8391,87.6751,87.7571,5700.0
2015-09-28 12:50:00,96.24,96.29,96.12,96.15,9522.0,87.7115,87.7571,87.6022,87.6295,9522.0
2015-09-28 13:00:00,96.16,96.35,96.11,96.31,8300.0,87.6386,87.8118,87.593,87.7753,8300.0
2015-09-28 13:10:00,96.33,96.33,96.15,96.2,12358.0,87.7936,87.7936,87.6295,87.6751,12358.0
2015-09-28 13:20:00,96.22,96.25,96.0,96.1,20562.0,87.6933,87.7206,87.4928,87.5839,20562.0
2015-09-28 13:30:00,96.05,96.17,95.99,96.03,22902.0,87.5384,87.6477,87.4837,87.5201,22902.0
2015-09-28 13:40:00,96.01,96.11,95.9,95.9,26954.0,87.5019,87.593,87.4017,87.4017,26954.0
2015-09-28 13:50:00,95.93,95.98,95.8,95.87,7447.0,87.429,87.4746,87.3105,87.3743,7447.0
2015-09-28 14:00:00,95.83,95.84,95.58,95.84,11185.0,87.3379,87.347,87.11,87.347,11185.0
2015-09-28 14:10:00,95.84,95.85,95.52,95.58,8430.0,87.347,87.3561,87.0553,87.11,8430.0
2015-09-28 14:20:00,95.56,95.77,95.54,95.77,5657.0,87.0918,87.2832,87.0736,87.2832,5657.0
2015-09-28 14:30:00,95.76,95.9,95.66,95.89,7700.0,87.2741,87.4017,87.1829,87.3925,7700.0
2015-09-28 14:40:00,95.86,95.97,95.72,95.79,6328.0,87.3652,87.4655,87.2376,87.3014,6328.0
2015-09-28 14:50:00,95.8,95.84,95.41,95.44,12684.0,87.3105,87.347,86.9551,86.9824,12684.0
2015-09-28 15:00:00,95.49,95.5,95.29,95.29,11014.0,87.028,87.0371,86.8457,86.8457,11014.0
2015-09-28 15:10:00,95.24,95.52,95.12,95.52,21956.0,86.8001,87.0553,86.6908,87.0553,21956.0
2015-09-28 15:20:00,95.51,95.59,95.25,95.28,10756.0,87.0462,87.1191,86.8093,86.8366,10756.0
2015-09-28 15:30:00,95.31,95.64,95.31,95.46,12152.0,86.8639,87.1647,86.8639,87.0006,12152.0
2015-09-28 15:40:00,95.46,95.64,95.33,95.43,23540.0,87.0006,87.1647,86.8822,86.9733,23540.0
2015-09-28 15:50:00,95.45,95.53,95.29,95.31,77587.0,86.9915,87.0644,86.8457,86.8639,77587.0
2015-09-29 09:30:00,95.33,95.33,94.82,95.25,8354.0,86.8822,86.8822,86.4174,86.8093,8354.0
2015-09-29 09:40:00,95.13,95.13,94.69,94.74,3278.0,86.6999,86.6999,86.2989,86.3445,3278.0
2015-09-29 09:50:00,94.65,95.58,94.59,95.54,18743.0,86.2624,87.11,86.2077,87.0736,18743.0
2015-09-29 10:00:00,95.53,95.61,95.34,95.45,15700.0,87.0644,87.1374,86.8913,86.9915,15700.0
2015-09-29 10:10:00,95.32,95.96,95.32,95.86,12049.0,86.8731,87.4563,86.8731,87.3652,12049.0
2015-09-29 10:20:00,95.86,96.22,95.76,96.14,16860.0,87.3652,87.6933,87.2741,87.6204,16860.0
2015-09-29 10:30:00,96.18,96.4,96.14,96.27,7865.0,87.6568,87.8573,87.6204,87.7389,7865.0
2015-09-29 10:40:00,96.21,96.21,95.98,95.98,12139.0,87.6842,87.6842,87.4746,87.4746,12139.0
2015-09-29 10:50:00,95.97,96.24,95.92,96.13,8950.0,87.4655,87.7115,87.4199,87.6113,8950.0
2015-09-29 11:00:00,96.11,96.17,95.94,95.94,10730.0,87.593,87.6477,87.4381,87.4381,10730.0
2015-09-29 11:10:00,95.98,95.99,95.69,95.72,9075.0,87.4746,87.4837,87.2103,87.2376,9075.0
2015-09-29 11:20:00,95.63,95.79,95.5,95.74,7833.0,87.1556,87.3014,87.0371,87.2558,7833.0
2015-09-29 11:30:00,95.83,95.89,95.59,95.89,12331.0,87.3379,87.3925,87.1191,87.3925,12331.0
2015-09-29 11:40:00,95.92,96.09,95.82,96.09,8826.0,87.4199,87.5748,87.3287,87.5748,8826.0
2015-09-29 11:50:00,96.08,96.26,96.07,96.12,7562.0,87.5657,87.7298,87.5566,87.6022,7562.0
2015-09-29 12:00:00,96.06,96.1,95.87,95.91,7735.0,87.5475,87.5839,87.3743,87.4108,7735.0
2015-09-29 12:10:00,95.82,95.98,95.67,95.85,5238.0,87.3287,87.4746,87.192,87.3561,5238.0
2015-09-29 12:20:00,95.77,96.11,95.77,95.93,6880.0,87.2832,87.593,87.2832,87.429,6880.0
2015-09-29 12:30:00,95.93,96.02,95.74,95.74,10803.0,87.429,87.511,87.2558,87.2558,10803.0
2015-09-29 12:40:00,95.72,95.9,95.67,95.74,7453.0,87.2376,87.4017,87.192,87.2558,7453.0
2015-09-29 12:50:00,95.79,95.88,95.69,95.82,10594.0,87.3014,87.3834,87.2103,87.3287,10594.0
2015-09-29 13:00:00,95.84,96.1,95.84,96.04,8228.0,87.347,87.5839,87.347,87.5293,8228.0
2015-09-29 13:10:00,96.07,96.38,96.07,96.38,29656.0,87.5566,87.8391,87.5566,87.8391,29656.0
2015-09-29 13:20:00,96.32,96.32,96.09,96.15,10573.0,87.7844,87.7844,87.5748,87.6295,10573.0
2015-09-29 13:30:00,96.09,96.1,95.94,96.1,7953.0,87.5748,87.5839,87.4381,87.5839,7953.0
2015-09-29 13:40:00,96.02,96.25,96.02,96.06,3066.0,87.511,87.7206,87.511,87.5475,3066.0
2015-09-29 13:50:00,96.03,96.21,95.92,96.15,6643.0,87.5201,87.6842,87.4199,87.6295,6643.0
2015-09-29 14:00:00,96.15,96.15,95.83,95.85,7355.0,87.6295,87.6295,87.3379,87.3561,7355.0
2015-09-29 14:10:00,95.9,95.97,95.78,95.9,7266.0,87.4017,87.4655,87.2923,87.4017,7266.0
2015-09-29 14:20:00,95.9,96.06,95.77,95.93,19599.0,87.4017,87.5475,87.2832,87.429,19599.0
2015-09-29 14:30:00,95.93,96.0,95.76,95.9,17158.0,87.429,87.4928,87.2741,87.4017,17158.0
2015-09-29 14:40:00,95.86,95.98,95.68,95.69,7445.0,87.3652,87.4746,87.2012,87.2103,7445.0
2015-09-29 14:50:00,95.65,95.74,95.48,95.48,10034.0,87.1738,87.2558,87.0189,87.0189,10034.0
2015-09-29 15:00:00,95.48,95.62,95.34,95.52,9299.0,87.0189,87.1465,86.8913,87.0553,9299.0
2015-09-29 15:10:00,95.55,95.65,95.46,95.46,11096.0,87.0827,87.1738,87.0006,87.0006,11096.0
2015-09-29 15:20:00,95.46,95.46,95.24,95.34,11311.0,87.0006,87.0006,86.8001,86.8913,11311.0
2015-09-29 15:30:00,95.36,95.69,95.31,95.5,19507.0,86.9095,87.2103,86.8639,87.0371,19507.0
2015-09-29 15:40:00,95.45,95.67,95.35,95.67,17725.0,86.9915,87.192,86.9004,87.192,17725.0
2015-09-29 15:50:00,95.64,95.91,95.6,95.76,85343.0,87.1647,87.4108,87.1282,87.2741,85343.0
2015-09-30 09:30:00,97.06,97.63,96.92,97.63,16629.0,88.4589,88.9784,88.3313,88.9784,16629.0
2015-09-30 09:40:00,97.53,97.67,96.94,97.09,7825.0,88.8872,89.0148,88.3495,88.4862,7825.0
2015-09-30 09:50:00,97.32,97.32,96.88,96.88,4848.0,88.6958,88.6958,88.2948,88.2948,4848.0
2015-09-30 10:00:00,96.93,97.28,96.66,97.28,19572.0,88.3404,88.6594,88.0943,88.6594,19572.0
2015-09-30 10:10:00,97.3,97.32,97.07,97.07,7986.0,88.6776,88.6958,88.468,88.468,7986.0
2015-09-30 10:20:00,97.13,97.19,97.04,97.14,9877.0,88.5227,88.5773,88.4406,88.5318,9877.0
2015-09-30 10:30:00,97.09,97.2,97.03,97.15,12869.0,88.4862,88.5865,88.4315,88.5409,12869.0
2015-09-30 10:40:00,97.11,97.22,97.03,97.15,10375.0,88.5044,88.6047,88.4315,88.5409,10375.0
2015-09-30 10:50:00,97.15,97.17,97.01,97.15,10800.0,88.5409,88.5591,88.4133,88.5409,10800.0
2015-09-30 11:00:00,97.11,97.11,96.93,97.0,27910.0,88.5044,88.5044,88.3404,88.4042,27910.0
2015-09-30 11:10:00,97.01,97.07,96.89,96.92,20228.0,88.4133,88.468,88.3039,88.3313,20228.0
2015-09-30 11:20:00,96.93,96.94,96.63,96.67,14294.0,88.3404,88.3495,88.067,88.1034,14294.0
2015-09-30 11:30:00,96.65,96.72,96.61,96.63,23260.0,88.0852,88.149,88.0487,88.067,23260.0
2015-09-30 11:40:00,96.65,96.65,96.32,96.36,13866.0,88.0852,88.0852,87.7844,87.8209,13866.0
2015-09-30 11:50:00,96.39,96.44,96.24,96.31,8731.0,87.8482,87.8938,87.7115,87.7753,8731.0
2015-09-30 12:00:00,96.31,96.45,96.28,96.29,7189.0,87.7753,87.9029,87.748,87.7571,7189.0
2015-09-30 12:10:00,96.27,96.4,96.2,96.34,10500.0,87.7389,87.8573,87.6751,87.8027,10500.0
2015-09-30 12:20:00,96.34,96.46,96.28,96.4,9682.0,87.8027,87.912,87.748,87.8573,9682.0
2015-09-30 12:30:00,96.37,96.46,96.28,96.34,10096.0,87.83,87.912,87.748,87.8027,10096.0
2015-09-30 12:40:00,96.33,96.34,96.0,96.06,13315.0,87.7936,87.8027,87.4928,87.5475,13315.0
2015-09-30 12:50:00,96.08,96.16,96.04,96.06,8310.0,87.5657,87.6386,87.5293,87.5475,8310.0
2015-09-30 13:00:00,96.09,96.36,96.09,96.26,7303.0,87.5748,87.8209,87.5748,87.7298,7303.0
2015-09-30 13:10:00,96.3,96.54,96.26,96.54,11570.0,87.7662,87.9849,87.7298,87.9849,11570.0
2015-09-30 13:20:00,96.58,96.6,96.52,96.6,8740.0,88.0214,88.0396,87.9667,88.0396,8740.0
2015-09-30 13:30:00,96.6,96.7,96.52,96.62,15749.0,88.0396,88.1308,87.9667,88.0579,15749.0
2015-09-30 13:40:00,96.65,96.8,96.65,96.68,10097.0,88.0852,88.2219,88.0852,88.1125,10097.0
2015-09-30 13:50:00,96.65,96.91,96.62,96.83,9500.0,88.0852,88.3222,88.0579,88.2492,9500.0
2015-09-30 14:00:00,96.8,96.8,96.69,96.69,14928.0,88.2219,88.2219,88.1217,88.1217,14928.0
2015-09-30 14:10:00,96.68,96.82,96.61,96.73,10400.0,88.1125,88.2401,88.0487,88.1581,10400.0
2015-09-30 14:20:00,96.77,96.96,96.76,96.95,12237.0,88.1946,88.3677,88.1854,88.3586,12237.0
2015-09-30 14:30:00,96.95,97.02,96.74,96.82,14614.0,88.3586,88.4224,88.1672,88.2401,14614.0
2015-09-30 14:40:00,96.84,97.04,96.84,97.0,10111.0,88.2584,88.4406,88.2584,88.4042,10111.0
2015-09-30 14:50:00,97.0,97.07,96.86,97.0,11965.0,88.4042,88.468,88.2766,88.4042,11965.0
2015-09-30 15:00:00,97.05,97.09,96.78,96.84,21541.0,88.4497,88.4862,88.2037,88.2584,21541.0
2015-09-30 15:10:00,96.84,96.9,96.72,96.81,28613.0,88.2584,88.313,88.149,88.231,28613.0
2015-09-30 15:20:00,96.84,96.93,96.72,96.84,21495.0,88.2584,88.3404,88.149,88.2584,21495.0
2015-09-30 15:30:00,96.86,97.02,96.84,96.92,30739.0,88.2766,88.4224,88.2584,88.3313,30739.0
2015-09-30 15:40:00,96.91,97.25,96.9,97.1,29989.0,88.3222,88.632,88.313,88.4953,29989.0
2015-09-30 15:50:00,97.15,97.29,97.12,97.15,59244.0,88.5409,88.6685,88.5135,88.5409,59244.0
2015-10-01 09:30:00,97.24,97.63,96.87,96.9,18935.0,88.6229,88.9784,88.2857,88.313,18935.0
2015-10-01 09:40:00,97.01,97.2,96.95,97.2,11018.0,88.4133,88.5865,88.3586,88.5865,11018.0
2015-10-01 09:50:00,97.19,97.59,97.19,97.42,17700.0,88.5773,88.9419,88.5773,88.787,17700.0
2015-10-01 10:00:00,97.44,97.67,97.17,97.67,21962.0,88.8052,89.0148,88.5591,89.0148,21962.0
2015-10-01 10:10:00,97.72,98.07,97.67,97.86,13772.0,89.0604,89.3794,89.0148,89.188,13772.0
2015-10-01 10:20:00,97.83,97.88,97.62,97.76,5854.0,89.1606,89.2062,88.9692,89.0968,5854.0
2015-10-01 10:30:00,97.81,97.84,97.61,97.77,8556.0,89.1424,89.1697,88.9601,89.1059,8556.0
2015-10-01 10:40:00,97.82,97.93,97.74,97.92,7700.0,89.1515,89.2518,89.0786,89.2427,7700.0
2015-10-01 10:50:00,97.92,97.97,97.68,97.72,11595.0,89.2427,89.2882,89.0239,89.0604,11595.0
2015-10-01 11:00:00,97.73,97.85,97.63,97.8,12106.0,89.0695,89.1789,88.9784,89.1333,12106.0
2015-10-01 11:10:00,97.8,97.89,97.76,97.8,6140.0,89.1333,89.2153,89.0968,89.1333,6140.0
2015-10-01 11:20:00,97.76,98.07,97.71,97.84,9785.0,89.0968,89.3794,89.0513,89.1697,9785.0
2015-10-01 11:30:00,97.88,98.0,97.84,97.97,5806.0,89.2062,89.3156,89.1697,89.2882,5806.0
2015-10-01 11:40:00,97.94,97.97,97.7,97.77,6989.0,89.2609,89.2882,89.0421,89.1059,6989.0
2015-10-01 11:50:00,97.84,97.84,97.31,97.37,11205.0,89.1697,89.1697,88.6867,88.7414,11205.0
2015-10-01 12:00:00,97.37,97.4,97.07,97.08,11954.0,88.7414,88.7687,88.468,88.4771,11954.0
2015-10-01 12:10:00,97.11,97.13,97.03,97.12,6767.0,88.5044,88.5227,88.4315,88.5135,6767.0
2015-10-01 12:20:00,97.17,97.23,96.99,97.23,3800.0,88.5591,88.6138,88.3951,88.6138,3800.0
2015-10-01 12:30:00,97.21,97.45,97.15,97.4,5233.0,88.5956,88.8143,88.5409,88.7687,5233.0
2015-10-01 12:40:00,97.37,97.37,97.17,97.17,5393.0,88.7414,88.7414,88.5591,88.5591,5393.0
2015-10-01 12:50:00,97.14,97.36,97.09,97.29,3531.0,88.5318,88.7323,88.4862,88.6685,3531.0
2015-10-01 13:00:00,97.25,97.25,96.92,97.12,7361.0,88.632,88.632,88.3313,88.5135,7361.0
2015-10-01 13:10:00,97.17,97.34,97.03,97.34,5500.0,88.5591,88.714,88.4315,88.714,5500.0
2015-10-01 13:20:00,97.26,97.31,97.14,97.22,8499.0,88.6411,88.6867,88.5318,88.6047,8499.0
2015-10-01 13:30:00,97.21,97.49,97.21,97.42,8274.0,88.5956,88.8508,88.5956,88.787,8274.0
2015-10-01 13:40:00,97.45,97.61,97.33,97.61,6200.0,88.8143,88.9601,88.7049,88.9601,6200.0
2015-10-01 13:50:00,97.59,97.7,97.46,97.66,9607.0,88.9419,89.0421,88.8234,89.0057,9607.0
2015-10-01 14:00:00,97.68,97.97,97.66,97.97,5826.0,89.0239,89.2882,89.0057,89.2882,5826.0
2015-10-01 14:10:00,97.97,98.08,97.88,97.95,7421.0,89.2882,89.3885,89.2062,89.27,7421.0
2015-10-01 14:20:00,97.95,97.96,97.78,97.93,7590.0,89.27,89.2791,89.1151,89.2518,7590.0
2015-10-01 14:30:00,97.93,98.11,97.9,98.06,11625.0,89.2518,89.4158,89.2244,89.3702,11625.0
2015-10-01 14:40:00,98.06,98.11,97.88,97.88,7244.0,89.3702,89.4158,89.2062,89.2062,7244.0
2015-10-01 14:50:00,97.84,98.16,97.83,98.07,4717.0,89.1697,89.4614,89.1606,89.3794,4717.0
2015-10-01 15:00:00,98.02,98.26,97.95,97.95,7822.0,89.3338,89.5525,89.27,89.27,7822.0
2015-10-01 15:10:00,97.97,98.26,97.97,98.1,15293.0,89.2882,89.5525,89.2882,89.4067,15293.0
2015-10-01 15:20:00,98.13,98.13,97.96,98.0,9035.0,89.434,89.434,89.2791,89.3156,9035.0
2015-10-01 15:30:00,98.0,98.08,97.75,97.75,10385.0,89.3156,89.3885,89.0877,89.0877,10385.0
2015-10-01 15:40:00,97.77,98.14,97.77,98.14,16052.0,89.1059,89.4432,89.1059,89.4432,16052.0
2015-10-01 15:50:00,98.13,98.44,98.13,98.39,44799.0,89.434,89.7166,89.434,89.671,44799.0
2015-10-02 09:30:00,96.83,97.29,96.22,96.65,12944.0,88.2492,88.6685,87.6933,88.0852,12944.0
2015-10-02 09:40:00,96.7,97.17,96.7,96.8,15686.0,88.1308,88.5591,88.1308,88.2219,15686.0
2015-10-02 09:50:00,96.88,97.12,96.65,97.06,12788.0,88.2948,88.5135,88.0852,88.4589,12788.0
2015-10-02 10:00:00,96.98,97.05,96.76,96.95,8067.0,88.386,88.4497,88.1854,88.3586,8067.0
2015-10-02 10:10:00,96.96,97.65,96.95,97.4,30473.0,88.3677,88.9966,88.3586,88.7687,30473.0
2015-10-02 10:20:00,97.4,97.53,97.25,97.42,87243.0,88.7687,88.8872,88.632,88.787,87243.0
2015-10-02 10:30:00,97.4,97.7,97.39,97.7,10528.0,88.7687,89.0421,88.7596,89.0421,10528.0
2015-10-02 10:40:00,97.7,97.94,97.65,97.94,10626.0,89.0421,89.2609,88.9966,89.2609,10626.0
2015-10-02 10:50:00,97.99,98.06,97.79,98.03,7876.0,89.3064,89.3702,89.1242,89.3429,7876.0
2015-10-02 11:00:00,98.01,98.11,97.92,98.11,6792.0,89.3247,89.4158,89.2427,89.4158,6792.0
2015-10-02 11:10:00,98.09,98.09,97.7,97.73,4900.0,89.3976,89.3976,89.0421,89.0695,4900.0
2015-10-02 11:20:00,97.73,97.83,97.64,97.67,12916.0,89.0695,89.1606,88.9875,89.0148,12916.0
2015-10-02 11:30:00,97.7,97.78,97.54,97.63,66971.0,89.0421,89.1151,88.8963,88.9784,66971.0
2015-10-02 11:40:00,97.59,97.69,97.48,97.66,7228.0,88.9419,89.033,88.8416,89.0057,7228.0
2015-10-02 11:50:00,97.64,98.03,97.61,97.95,12329.0,88.9875,89.3429,88.9601,89.27,12329.0
2015-10-02 12:00:00,97.9,98.04,97.82,97.85,5410.0,89.2244,89.352,89.1515,89.1789,5410.0
2015-10-02 12:10:00,97.93,98.02,97.8,97.99,19225.0,89.2518,89.3338,89.1333,89.3064,19225.0
2015-10-02 12:20:00,97.95,98.05,97.86,97.94,8610.0,89.27,89.3611,89.188,89.2609,8610.0
2015-10-02 12:30:00,98.0,98.07,97.85,97.95,36032.0,89.3156,89.3794,89.1789,89.27,36032.0
2015-10-02 12:40:00,97.95,98.02,97.94,97.95,14537.0,89.27,89.3338,89.2609,89.27,14537.0
2015-10-02 12:50:00,97.97,98.19,97.92,98.01,20598.0,89.2882,89.4887,89.2427,89.3247,20598.0
2015-10-02 13:00:00,98.1,98.22,98.03,98.2,14364.0,89.4067,89.5161,89.3429,89.4978,14364.0
2015-10-02 13:10:00,98.2,98.24,98.07,98.15,20114.0,89.4978,89.5343,89.3794,89.4523,20114.0
2015-10-02 13:20:00,98.17,98.22,98.12,98.17,5236.0,89.4705,89.5161,89.4249,89.4705,5236.0
2015-10-02 13:30:00,98.2,98.23,98.02,98.02,9694.0,89.4978,89.5252,89.3338,89.3338,9694.0
2015-10-02 13:40:00,98.07,98.2,97.99,98.15,4453.0,89.3794,89.4978,89.3064,89.4523,4453.0
2015-10-02 13:50:00,98.15,98.22,98.1,98.1,6502.0,89.4523,89.5161,89.4067,89.4067,6502.0
2015-10-02 14:00:00,98.08,98.21,98.06,98.2,11650.0,89.3885,89.507,89.3702,89.4978,11650.0
2015-10-02 14:10:00,98.15,98.18,98.07,98.14,5800.0,89.4523,89.4796,89.3794,89.4432,5800.0
2015-10-02 14:20:00,98.1,98.4,98.08,98.36,7507.0,89.4067,89.6801,89.3885,89.6437,7507.0
2015-10-02 14:30:00,98.31,98.54,98.31,98.54,4033.0,89.5981,89.8077,89.5981,89.8077,4033.0
2015-10-02 14:40:00,98.56,98.57,98.38,98.4,9649.0,89.8259,89.8351,89.6619,89.6801,9649.0
2015-10-02 14:50:00,98.44,98.55,98.35,98.35,9000.0,89.7166,89.8168,89.6345,89.6345,9000.0
2015-10-02 15:00:00,98.31,98.53,98.29,98.53,8175.0,89.5981,89.7986,89.5799,89.7986,8175.0
2015-10-02 15:10:00,98.59,98.93,98.56,98.93,14325.0,89.8533,90.1631,89.8259,90.1631,14325.0
2015-10-02 15:20:00,98.92,99.0,98.83,99.0,10817.0,90.154,90.2269,90.072,90.2269,10817.0
2015-10-02 15:30:00,99.02,99.14,98.93,99.09,11648.0,90.2452,90.3545,90.1631,90.309,11648.0
2015-10-02 15:40:00,99.06,99.23,99.02,99.21,20395.0,90.2816,90.4366,90.2452,90.4183,20395.0
2015-10-02 15:50:00,99.21,99.32,99.15,99.31,58849.0,90.4183,90.5186,90.3637,90.5095,58849.0
2015-10-05 09:30:00,100.0,100.44,98.8,100.41,16240.0,91.1383,91.5393,90.0447,91.512,16240.0
2015-10-05 09:40:00,100.45,100.61,100.2,100.54,8600.0,91.5485,91.6943,91.3206,91.6305,8600.0
2015-10-05 09:50:00,100.6,100.88,100.6,100.81,8579.0,91.6852,91.9403,91.6852,91.8765,8579.0
2015-10-05 10:00:00,100.83,100.89,100.65,100.82,6772.0,91.8948,91.9495,91.7307,91.8857,6772.0
2015-10-05 10:10:00,100.91,100.94,100.76,100.83,4400.0,91.9677,91.995,91.831,91.8948,4400.0
2015-10-05 10:20:00,100.84,100.99,100.78,100.78,4681.0,91.9039,92.0406,91.8492,91.8492,4681.0
2015-10-05 10:30:00,100.85,100.85,100.66,100.67,2980.0,91.913,91.913,91.7398,91.749,2980.0
2015-10-05 10:40:00,100.63,100.67,100.52,100.67,2300.0,91.7125,91.749,91.6122,91.749,2300.0
2015-10-05 10:50:00,100.63,100.74,100.59,100.66,3794.0,91.7125,91.8128,91.676,91.7398,3794.0
2015-10-05 11:00:00,100.61,100.79,100.6,100.74,2400.0,91.6943,91.8583,91.6852,91.8128,2400.0
2015-10-05 11:10:00,100.76,100.87,100.71,100.71,2219.0,91.831,91.9312,91.7854,91.7854,2219.0
2015-10-05 11:20:00,100.66,100.81,100.59,100.6,3169.0,91.7398,91.8765,91.676,91.6852,3169.0
2015-10-05 11:30:00,100.62,100.68,100.52,100.52,2513.0,91.7034,91.7581,91.6122,91.6122,2513.0
2015-10-05 11:40:00,100.53,100.57,100.47,100.54,2830.0,91.6214,91.6578,91.5667,91.6305,2830.0
2015-10-05 11:50:00,100.53,100.71,100.53,100.68,4800.0,91.6214,91.7854,91.6214,91.7581,4800.0
2015-10-05 12:00:00,100.67,100.91,100.67,100.85,2200.0,91.749,91.9677,91.749,91.913,2200.0
2015-10-05 12:10:00,100.88,100.88,100.63,100.65,10281.0,91.9403,91.9403,91.7125,91.7307,10281.0
2015-10-05 12:20:00,100.62,100.62,100.4,100.53,4446.0,91.7034,91.7034,91.5029,91.6214,4446.0
2015-10-05 12:30:00,100.55,100.6,100.42,100.5,3313.0,91.6396,91.6852,91.5211,91.594,3313.0
2015-10-05 12:40:00,100.5,100.69,100.49,100.55,4924.0,91.594,91.7672,91.5849,91.6396,4924.0
2015-10-05 12:50:00,100.59,100.63,100.44,100.54,14342.0,91.676,91.7125,91.5393,91.6305,14342.0
2015-10-05 13:00:00,100.56,100.61,100.54,100.56,9646.0,91.6487,91.6943,91.6305,91.6487,9646.0
2015-10-05 13:10:00,100.59,100.7,100.57,100.7,38123.0,91.676,91.7763,91.6578,91.7763,38123.0
2015-10-05 13:20:00,100.7,100.71,100.63,100.63,9885.0,91.7763,91.7854,91.7125,91.7125,9885.0
2015-10-05 13:30:00,100.64,100.67,100.53,100.58,17748.0,91.7216,91.749,91.6214,91.6669,17748.0
2015-10-05 13:40:00,100.58,100.61,100.53,100.57,16665.0,91.6669,91.6943,91.6214,91.6578,16665.0
2015-10-05 13:50:00,100.57,100.6,100.48,100.52,9129.0,91.6578,91.6852,91.5758,91.6122,9129.0
2015-10-05 14:00:00,100.5,100.59,100.5,100.56,18866.0,91.594,91.676,91.594,91.6487,18866.0
2015-10-05 14:10:00,100.57,100.61,100.41,100.47,32714.0,91.6578,91.6943,91.512,91.5667,32714.0
2015-10-05 14:20:00,100.47,100.58,100.4,100.54,23833.0,91.5667,91.6669,91.5029,91.6305,23833.0
2015-10-05 14:30:00,100.58,100.65,100.54,100.65,11721.0,91.6669,91.7307,91.6305,91.7307,11721.0
2015-10-05 14:40:00,100.68,100.78,100.64,100.73,9890.0,91.7581,91.8492,91.7216,91.8036,9890.0
2015-10-05 14:50:00,100.69,100.78,100.69,100.77,8310.0,91.7672,91.8492,91.7672,91.8401,8310.0
2015-10-05 15:00:00,100.75,100.99,100.71,100.92,12959.0,91.8219,92.0406,91.7854,91.9768,12959.0
2015-10-05 15:10:00,100.94,100.96,100.82,100.93,49214.0,91.995,92.0133,91.8857,91.9859,49214.0
2015-10-05 15:20:00,100.92,100.96,100.87,100.88,13177.0,91.9768,92.0133,91.9312,91.9403,13177.0
2015-10-05 15:30:00,100.87,101.1,100.85,101.03,15911.0,91.9312,92.1409,91.913,92.0771,15911.0
2015-10-05 15:40:00,101.01,101.06,100.96,101.03,13209.0,92.0588,92.1044,92.0133,92.0771,13209.0
2015-10-05 15:50:00,101.03,101.08,100.81,100.9,123887.0,92.0771,92.1226,91.8765,91.9586,123887.0
2015-10-06 09:30:00,100.73,100.73,100.05,100.29,8407.0,91.8036,91.8036,91.1839,91.4026,8407.0
2015-10-06 09:40:00,100.42,100.8,100.31,100.78,2350.0,91.5211,91.8674,91.4209,91.8492,2350.0
2015-10-06 09:50:00,100.79,101.08,100.77,101.07,4650.0,91.8583,92.1226,91.8401,92.1135,4650.0
2015-10-06 10:00:00,100.95,100.98,100.81,100.94,4554.0,92.0041,92.0315,91.8765,91.995,4554.0
2015-10-06 10:10:00,100.99,101.11,100.75,100.75,7337.0,92.0406,92.15,91.8219,91.8219,7337.0
2015-10-06 10:20:00,100.72,100.88,100.59,100.59,5426.0,91.7945,91.9403,91.676,91.676,5426.0
2015-10-06 10:30:00,100.62,100.63,100.44,100.63,7812.0,91.7034,91.7125,91.5393,91.7125,7812.0
2015-10-06 10:40:00,100.61,100.72,100.57,100.57,6657.0,91.6943,91.7945,91.6578,91.6578,6657.0
2015-10-06 10:50:00,100.5,100.65,100.47,100.65,31302.0,91.594,91.7307,91.5667,91.7307,31302.0
2015-10-06 11:00:00,100.62,100.91,100.61,100.84,7455.0,91.7034,91.9677,91.6943,91.9039,7455.0
2015-10-06 11:10:00,100.85,100.87,100.63,100.79,6192.0,91.913,91.9312,91.7125,91.8583,6192.0
2015-10-06 11:20:00,100.8,100.8,100.71,100.76,5000.0,91.8674,91.8674,91.7854,91.831,5000.0
2015-10-06 11:30:00,100.78,100.78,100.52,100.61,33205.0,91.8492,91.8492,91.6122,91.6943,33205.0
2015-10-06 11:40:00,100.58,100.75,100.56,100.61,4918.0,91.6669,91.8219,91.6487,91.6943,4918.0
2015-10-06 11:50:00,100.65,100.7,100.43,100.5,6763.0,91.7307,91.7763,91.5302,91.594,6763.0
2015-10-06 12:00:00,100.51,100.65,100.51,100.64,5600.0,91.6031,91.7307,91.6031,91.7216,5600.0
2015-10-06 12:10:00,100.67,100.68,100.39,100.39,11084.0,91.749,91.7581,91.4938,91.4938,11084.0
2015-10-06 12:20:00,100.4,100.64,100.4,100.57,49446.0,91.5029,91.7216,91.5029,91.6578,49446.0
2015-10-06 12:30:00,100.55,100.6,100.38,100.53,6148.0,91.6396,91.6852,91.4847,91.6214,6148.0
2015-10-06 12:40:00,100.5,100.57,100.42,100.47,9448.0,91.594,91.6578,91.5211,91.5667,9448.0
2015-10-06 12:50:00,100.47,100.6,100.47,100.59,4922.0,91.5667,91.6852,91.5667,91.676,4922.0
2015-10-06 13:00:00,100.59,100.63,100.5,100.59,8670.0,91.676,91.7125,91.594,91.676,8670.0
2015-10-06 13:10:00,100.6,100.86,100.57,100.7,8292.0,91.6852,91.9221,91.6578,91.7763,8292.0
2015-10-06 13:20:00,100.76,100.9,100.72,100.89,12097.0,91.831,91.9586,91.7945,91.9495,12097.0
2015-10-06 13:30:00,100.86,100.86,100.74,100.77,8563.0,91.9221,91.9221,91.8128,91.8401,8563.0
2015-10-06 13:40:00,100.74,100.79,100.68,100.79,9407.0,91.8128,91.8583,91.7581,91.8583,9407.0
2015-10-06 13:50:00,100.79,100.79,100.69,100.71,8965.0,91.8583,91.8583,91.7672,91.7854,8965.0
2015-10-06 14:00:00,100.7,100.87,100.69,100.84,20888.0,91.7763,91.9312,91.7672,91.9039,20888.0
2015-10-06 14:10:00,100.85,101.08,100.85,101.04,7700.0,91.913,92.1226,91.913,92.0862,7700.0
2015-10-06 14:20:00,101.06,101.19,100.91,101.06,24154.0,92.1044,92.2229,91.9677,92.1044,24154.0
2015-10-06 14:30:00,101.05,101.1,100.93,101.02,7026.0,92.0953,92.1409,91.9859,92.0679,7026.0
2015-10-06 14:40:00,101.08,101.13,100.87,101.05,26059.0,92.1226,92.1682,91.9312,92.0953,26059.0
2015-10-06 14:50:00,101.04,101.11,100.95,101.01,21298.0,92.0862,92.15,92.0041,92.0588,21298.0
2015-10-06 15:00:00,100.98,101.01,100.8,100.81,28225.0,92.0315,92.0588,91.8674,91.8765,28225.0
2015-10-06 15:10:00,100.8,100.8,100.66,100.73,12271.0,91.8674,91.8674,91.7398,91.8036,12271.0
2015-10-06 15:20:00,100.71,100.99,100.67,100.86,70272.0,91.7854,92.0406,91.749,91.9221,70272.0
2015-10-06 15:30:00,100.9,100.98,100.82,100.88,20201.0,91.9586,92.0315,91.8857,91.9403,20201.0
2015-10-06 15:40:00,100.86,100.98,100.78,100.96,26898.0,91.9221,92.0315,91.8492,92.0133,26898.0
2015-10-06 15:50:00,100.98,101.01,100.9,100.97,77311.0,92.0315,92.0588,91.9586,92.0224,77311.0
2015-10-07 09:30:00,101.24,102.05,101.24,102.05,14828.0,92.2684,93.0067,92.2684,93.0067,14828.0
2015-10-07 09:40:00,102.06,102.12,101.98,101.98,2857.0,93.0158,93.0705,92.9429,92.9429,2857.0
2015-10-07 09:50:00,102.09,102.43,102.09,102.43,6428.0,93.0431,93.353,93.0431,93.353,6428.0
2015-10-07 10:00:00,102.37,102.48,102.24,102.45,8322.0,93.2983,93.3986,93.1798,93.3712,8322.0
2015-10-07 10:10:00,102.45,102.52,102.34,102.38,7808.0,93.3712,93.435,93.271,93.3074,7808.0
2015-10-07 10:20:00,102.38,102.65,102.38,102.65,8000.0,93.3074,93.5535,93.3074,93.5535,8000.0
2015-10-07 10:30:00,102.64,102.64,102.44,102.44,6484.0,93.5444,93.5444,93.3621,93.3621,6484.0
2015-10-07 10:40:00,102.32,102.4,102.2,102.2,4780.0,93.2527,93.3256,93.1434,93.1434,4780.0
2015-10-07 10:50:00,102.19,102.19,101.97,102.06,3030.0,93.1343,93.1343,92.9338,93.0158,3030.0
2015-10-07 11:00:00,102.0,102.07,101.91,101.99,6195.0,92.9611,93.0249,92.8791,92.952,6195.0
2015-10-07 11:10:00,101.89,101.89,101.66,101.73,2881.0,92.8608,92.8608,92.6512,92.715,2881.0
2015-10-07 11:20:00,101.69,101.73,101.53,101.63,4978.0,92.6786,92.715,92.5327,92.6239,4978.0
2015-10-07 11:30:00,101.61,101.78,101.58,101.78,2500.0,92.6057,92.7606,92.5783,92.7606,2500.0
2015-10-07 11:40:00,101.71,101.71,101.54,101.55,3136.0,92.6968,92.6968,92.5419,92.551,3136.0
2015-10-07 11:50:00,101.52,101.81,101.52,101.74,3050.0,92.5236,92.7879,92.5236,92.7241,3050.0
2015-10-07 12:00:00,101.77,101.77,101.58,101.66,3236.0,92.7515,92.7515,92.5783,92.6512,3236.0
2015-10-07 12:10:00,101.6,101.62,101.43,101.61,4660.0,92.5965,92.6148,92.4416,92.6057,4660.0
2015-10-07 12:20:00,101.62,101.64,101.45,101.5,2700.0,92.6148,92.633,92.4598,92.5054,2700.0
2015-10-07 12:30:00,101.49,101.75,101.47,101.74,4300.0,92.4963,92.7333,92.4781,92.7241,4300.0
2015-10-07 12:40:00,101.68,101.95,101.63,101.95,22166.0,92.6695,92.9155,92.6239,92.9155,22166.0
2015-10-07 12:50:00,101.97,102.02,101.88,101.94,7209.0,92.9338,92.9793,92.8517,92.9064,7209.0
2015-10-07 13:00:00,101.96,102.13,101.81,102.05,5447.0,92.9246,93.0796,92.7879,93.0067,5447.0
2015-10-07 13:10:00,102.1,102.23,102.07,102.07,3964.0,93.0522,93.1707,93.0249,93.0249,3964.0
2015-10-07 13:20:00,102.11,102.26,102.11,102.11,4584.0,93.0613,93.1981,93.0613,93.0613,4584.0
2015-10-07 13:30:00,102.13,102.37,102.11,102.32,11248.0,93.0796,93.2983,93.0613,93.2527,11248.0
2015-10-07 13:40:00,102.37,102.47,102.28,102.42,11741.0,93.2983,93.3894,93.2163,93.3439,11741.0
2015-10-07 13:50:00,102.34,102.42,102.28,102.3,4623.0,93.271,93.3439,93.2163,93.2345,4623.0
2015-10-07 14:00:00,102.32,102.56,102.32,102.5,10550.0,93.2527,93.4715,93.2527,93.4168,10550.0
2015-10-07 14:10:00,102.45,102.45,102.24,102.24,7099.0,93.3712,93.3712,93.1798,93.1798,7099.0
2015-10-07 14:20:00,102.2,102.34,102.06,102.34,7089.0,93.1434,93.271,93.0158,93.271,7089.0
2015-10-07 14:30:00,102.35,102.47,102.11,102.22,7596.0,93.2801,93.3894,93.0613,93.1616,7596.0
2015-10-07 14:40:00,102.22,102.32,102.2,102.2,9084.0,93.1616,93.2527,93.1434,93.1434,9084.0
2015-10-07 14:50:00,102.19,102.23,102.1,102.21,6902.0,93.1343,93.1707,93.0522,93.1525,6902.0
2015-10-07 15:00:00,102.16,102.3,102.1,102.19,8523.0,93.1069,93.2345,93.0522,93.1343,8523.0
2015-10-07 15:10:00,102.21,102.53,102.21,102.5,15533.0,93.1525,93.4441,93.1525,93.4168,15533.0
2015-10-07 15:20:00,102.45,102.53,102.33,102.42,13334.0,93.3712,93.4441,93.2619,93.3439,13334.0
2015-10-07 15:30:00,102.45,102.58,102.44,102.58,17139.0,93.3712,93.4897,93.3621,93.4897,17139.0
2015-10-07 15:40:00,102.57,102.66,102.44,102.51,22278.0,93.4806,93.5626,93.3621,93.4259,22278.0
2015-10-07 15:50:00,102.51,102.74,102.5,102.7,40346.0,93.4259,93.6355,93.4168,93.5991,40346.0
2015-10-08 09:30:00,102.55,102.94,102.21,102.56,13533.0,93.4624,93.8178,93.1525,93.4715,13533.0
2015-10-08 09:40:00,102.53,102.6,102.25,102.57,5300.0,93.4441,93.5079,93.1889,93.4806,5300.0
2015-10-08 09:50:00,102.6,102.84,102.58,102.75,8295.0,93.5079,93.7267,93.4897,93.6446,8295.0
2015-10-08 10:00:00,102.82,103.15,102.71,103.15,11870.0,93.7084,94.0092,93.6082,94.0092,11870.0
2015-10-08 10:10:00,103.17,103.33,103.1,103.22,17196.0,94.0274,94.1732,93.9636,94.073,17196.0
2015-10-08 10:20:00,103.2,103.58,103.1,103.5,11221.0,94.0548,94.4011,93.9636,94.3282,11221.0
2015-10-08 10:30:00,103.5,103.69,103.5,103.67,9345.0,94.3282,94.5013,94.3282,94.4831,9345.0
2015-10-08 10:40:00,103.71,103.75,103.55,103.57,6966.0,94.5196,94.556,94.3737,94.392,6966.0
2015-10-08 10:50:00,103.56,103.57,103.35,103.39,4109.0,94.3829,94.392,94.1915,94.2279,4109.0
2015-10-08 11:00:00,103.42,103.42,103.24,103.25,6507.0,94.2553,94.2553,94.0912,94.1003,6507.0
2015-10-08 11:10:00,103.26,103.44,103.23,103.44,6846.0,94.1094,94.2735,94.0821,94.2735,6846.0
2015-10-08 11:20:00,103.42,103.63,103.4,103.57,7033.0,94.2553,94.4467,94.237,94.392,7033.0
2015-10-08 11:30:00,103.61,103.7,103.61,103.63,10515.0,94.4284,94.5104,94.4284,94.4467,10515.0
2015-10-08 11:40:00,103.63,103.74,103.63,103.67,5300.0,94.4467,94.5469,94.4467,94.4831,5300.0
2015-10-08 11:50:00,103.68,103.73,103.59,103.66,5086.0,94.4922,94.5378,94.4102,94.474,5086.0
2015-10-08 12:00:00,103.65,103.74,103.59,103.69,5475.0,94.4649,94.5469,94.4102,94.5013,5475.0
2015-10-08 12:10:00,103.71,103.84,103.67,103.79,8656.0,94.5196,94.638,94.4831,94.5925,8656.0
2015-10-08 12:20:00,103.82,103.85,103.72,103.75,6100.0,94.6198,94.6472,94.5287,94.556,6100.0
2015-10-08 12:30:00,103.72,103.88,103.72,103.88,3303.0,94.5287,94.6745,94.5287,94.6745,3303.0
2015-10-08 12:40:00,103.88,103.89,103.63,103.64,8008.0,94.6745,94.6836,94.4467,94.4558,8008.0
2015-10-08 12:50:00,103.6,103.73,103.57,103.73,5447.0,94.4193,94.5378,94.392,94.5378,5447.0
2015-10-08 13:00:00,103.72,103.75,103.56,103.56,6598.0,94.5287,94.556,94.3829,94.3829,6598.0
2015-10-08 13:10:00,103.6,103.64,103.58,103.58,2290.0,94.4193,94.4558,94.4011,94.4011,2290.0
2015-10-08 13:20:00,103.63,103.78,103.59,103.74,6600.0,94.4467,94.5834,94.4102,94.5469,6600.0
2015-10-08 13:30:00,103.76,103.83,103.72,103.82,18866.0,94.5651,94.6289,94.5287,94.6198,18866.0
2015-10-08 13:40:00,103.81,103.88,103.79,103.85,13733.0,94.6107,94.6745,94.5925,94.6472,13733.0
2015-10-08 13:50:00,103.8,103.9,103.75,103.89,6027.0,94.6016,94.6927,94.556,94.6836,6027.0
2015-10-08 14:00:00,103.93,104.21,103.68,103.77,16737.0,94.7201,94.9753,94.4922,94.5742,16737.0
2015-10-08 14:10:00,103.81,104.11,103.81,103.92,15240.0,94.6107,94.8841,94.6107,94.711,15240.0
2015-10-08 14:20:00,103.95,104.05,103.86,104.0,16074.0,94.7383,94.8294,94.6563,94.7839,16074.0
2015-10-08 14:30:00,104.04,104.35,104.02,104.3,25000.0,94.8203,95.1028,94.8021,95.0573,25000.0
2015-10-08 14:40:00,104.36,104.46,104.32,104.36,12475.0,95.112,95.2031,95.0755,95.112,12475.0
2015-10-08 14:50:00,104.36,104.43,104.22,104.39,19580.0,95.112,95.1758,94.9844,95.1393,19580.0
2015-10-08 15:00:00,104.38,104.72,104.38,104.72,12478.0,95.1302,95.4401,95.1302,95.4401,12478.0
2015-10-08 15:10:00,104.69,104.91,104.69,104.85,11088.0,95.4127,95.6132,95.4127,95.5585,11088.0
2015-10-08 15:20:00,104.82,104.93,104.64,104.73,20016.0,95.5312,95.6314,95.3671,95.4492,20016.0
2015-10-08 15:30:00,104.75,104.75,104.52,104.56,16891.0,95.4674,95.4674,95.2578,95.2942,16891.0
2015-10-08 15:40:00,104.56,104.71,104.53,104.71,18256.0,95.2942,95.4309,95.2669,95.4309,18256.0
2015-10-08 15:50:00,104.71,104.8,104.66,104.72,37955.0,95.4309,95.513,95.3854,95.4401,37955.0
2015-10-09 09:30:00,104.7,104.76,104.26,104.7,10879.0,95.4218,95.4765,95.0208,95.4218,10879.0
2015-10-09 09:40:00,104.7,104.85,104.6,104.8,5905.0,95.4218,95.5585,95.3307,95.513,5905.0
2015-10-09 09:50:00,104.89,104.99,104.74,104.9,9296.0,95.595,95.6861,95.4583,95.6041,9296.0
2015-10-09 10:00:00,104.96,104.99,104.79,104.87,14338.0,95.6588,95.6861,95.5039,95.5768,14338.0
2015-10-09 10:10:00,104.8,104.94,104.78,104.94,5500.0,95.513,95.6406,95.4947,95.6406,5500.0
2015-10-09 10:20:00,104.96,105.09,104.86,105.09,9026.0,95.6588,95.7773,95.5677,95.7773,9026.0
2015-10-09 10:30:00,105.01,105.11,104.97,105.03,4450.0,95.7044,95.7955,95.6679,95.7226,4450.0
2015-10-09 10:40:00,105.09,105.26,105.07,105.14,8751.0,95.7773,95.9322,95.759,95.8228,8751.0
2015-10-09 10:50:00,105.15,105.38,105.09,105.38,4262.0,95.832,96.0416,95.7773,96.0416,4262.0
2015-10-09 11:00:00,105.29,105.4,105.16,105.26,5693.0,95.9595,96.0598,95.8411,95.9322,5693.0
2015-10-09 11:10:00,105.31,105.37,105.26,105.27,3911.0,95.9778,96.0325,95.9322,95.9413,3911.0
2015-10-09 11:20:00,105.26,105.29,105.07,105.15,10502.0,95.9322,95.9595,95.759,95.832,10502.0
2015-10-09 11:30:00,105.13,105.13,104.92,104.99,4705.0,95.8137,95.8137,95.6223,95.6861,4705.0
2015-10-09 11:40:00,105.0,105.03,104.88,104.97,6184.0,95.6952,95.7226,95.5859,95.6679,6184.0
2015-10-09 11:50:00,105.08,105.29,105.02,105.29,8222.0,95.7682,95.9595,95.7135,95.9595,8222.0
2015-10-09 12:00:00,105.25,105.32,105.18,105.18,3505.0,95.9231,95.9869,95.8593,95.8593,3505.0
2015-10-09 12:10:00,105.2,105.27,105.09,105.17,9750.0,95.8775,95.9413,95.7773,95.8502,9750.0
2015-10-09 12:20:00,105.13,105.27,105.09,105.27,8493.0,95.8137,95.9413,95.7773,95.9413,8493.0
2015-10-09 12:30:00,105.27,105.3,105.14,105.27,11968.0,95.9413,95.9687,95.8228,95.9413,11968.0
2015-10-09 12:40:00,105.23,105.27,105.14,105.2,8538.0,95.9049,95.9413,95.8228,95.8775,8538.0
2015-10-09 12:50:00,105.26,105.35,105.24,105.32,8500.0,95.9322,96.0142,95.914,95.9869,8500.0
2015-10-09 13:00:00,105.35,105.41,105.23,105.29,8903.0,96.0142,96.0689,95.9049,95.9595,8903.0
2015-10-09 13:10:00,105.29,105.32,105.16,105.25,10638.0,95.9595,95.9869,95.8411,95.9231,10638.0
2015-10-09 13:20:00,105.23,105.28,105.19,105.2,3500.0,95.9049,95.9504,95.8684,95.8775,3500.0
2015-10-09 13:30:00,105.18,105.41,105.13,105.41,23229.0,95.8593,96.0689,95.8137,96.0689,23229.0
2015-10-09 13:40:00,105.35,105.47,105.3,105.39,5730.0,96.0142,96.1236,95.9687,96.0507,5730.0
2015-10-09 13:50:00,105.34,105.42,105.29,105.31,2900.0,96.0051,96.078,95.9595,95.9778,2900.0
2015-10-09 14:00:00,105.32,105.41,105.24,105.41,7649.0,95.9869,96.0689,95.914,96.0689,7649.0
2015-10-09 14:10:00,105.38,105.56,105.38,105.48,10903.0,96.0416,96.2056,96.0416,96.1327,10903.0
2015-10-09 14:20:00,105.45,105.53,105.36,105.51,10430.0,96.1054,96.1783,96.0233,96.1601,10430.0
2015-10-09 14:30:00,105.48,105.59,105.38,105.59,7230.0,96.1327,96.233,96.0416,96.233,7230.0
2015-10-09 14:40:00,105.6,105.61,105.47,105.53,8842.0,96.2421,96.2512,96.1236,96.1783,8842.0
2015-10-09 14:50:00,105.5,105.6,105.49,105.55,7025.0,96.1509,96.2421,96.1418,96.1965,7025.0
2015-10-09 15:00:00,105.52,105.61,105.44,105.58,7108.0,96.1692,96.2512,96.0963,96.2238,7108.0
2015-10-09 15:10:00,105.6,105.61,105.48,105.58,11536.0,96.2421,96.2512,96.1327,96.2238,11536.0
2015-10-09 15:20:00,105.57,105.6,105.53,105.58,8816.0,96.2147,96.2421,96.1783,96.2238,8816.0
2015-10-09 15:30:00,105.59,105.72,105.59,105.61,15182.0,96.233,96.3514,96.233,96.2512,15182.0
2015-10-09 15:40:00,105.62,105.64,105.51,105.53,22439.0,96.2603,96.2785,96.1601,96.1783,22439.0
2015-10-09 15:50:00,105.55,105.59,105.44,105.5,51522.0,96.1965,96.233,96.0963,96.1509,51522.0
2015-10-12 09:30:00,105.39,105.58,105.39,105.58,5220.0,96.0507,96.2238,96.0507,96.2238,5220.0
2015-10-12 09:40:00,105.55,105.78,105.55,105.6,860.0,96.1965,96.4061,96.1965,96.2421,860.0
2015-10-12 09:50:00,105.53,105.8,105.43,105.76,11933.0,96.1783,96.4244,96.0871,96.3879,11933.0
2015-10-12 10:00:00,105.86,105.86,105.66,105.74,11056.0,96.479,96.479,96.2968,96.3697,11056.0
2015-10-12 10:10:00,105.77,105.83,105.47,105.55,35501.0,96.397,96.4517,96.1236,96.1965,35501.0
2015-10-12 10:20:00,105.59,105.6,105.21,105.41,22003.0,96.233,96.2421,95.8866,96.0689,22003.0
2015-10-12 10:30:00,105.4,105.44,105.22,105.3,9408.0,96.0598,96.0963,95.8958,95.9687,9408.0
2015-10-12 10:40:00,105.32,105.36,105.22,105.32,13622.0,95.9869,96.0233,95.8958,95.9869,13622.0
2015-10-12 10:50:00,105.37,105.43,105.31,105.31,35801.0,96.0325,96.0871,95.9778,95.9778,35801.0
2015-10-12 11:00:00,105.27,105.33,105.23,105.33,16088.0,95.9413,95.996,95.9049,95.996,16088.0
2015-10-12 11:10:00,105.29,105.38,105.28,105.33,6856.0,95.9595,96.0416,95.9504,95.996,6856.0
2015-10-12 11:20:00,105.33,105.38,105.28,105.34,16054.0,95.996,96.0416,95.9504,96.0051,16054.0
2015-10-12 11:30:00,105.35,105.39,105.3,105.33,10900.0,96.0142,96.0507,95.9687,95.996,10900.0
2015-10-12 11:40:00,105.33,105.68,105.3,105.62,29612.0,95.996,96.315,95.9687,96.2603,29612.0
2015-10-12 11:50:00,105.63,105.78,105.63,105.72,11513.0,96.2694,96.4061,96.2694,96.3514,11513.0
2015-10-12 12:00:00,105.78,105.9,105.74,105.87,2660.0,96.4061,96.5155,96.3697,96.4881,2660.0
2015-10-12 12:10:00,105.85,105.86,105.7,105.7,8462.0,96.4699,96.479,96.3332,96.3332,8462.0
2015-10-12 12:20:00,105.69,105.69,105.61,105.61,1600.0,96.3241,96.3241,96.2512,96.2512,1600.0
2015-10-12 12:30:00,105.65,105.66,105.52,105.52,4801.0,96.2876,96.2968,96.1692,96.1692,4801.0
2015-10-12 12:40:00,105.53,105.54,105.41,105.46,20450.0,96.1783,96.1874,96.0689,96.1145,20450.0
2015-10-12 12:50:00,105.5,105.5,105.38,105.4,4410.0,96.1509,96.1509,96.0416,96.0598,4410.0
2015-10-12 13:00:00,105.41,105.42,105.32,105.35,3269.0,96.0689,96.078,95.9869,96.0142,3269.0
2015-10-12 13:10:00,105.3,105.44,105.29,105.44,3489.0,95.9687,96.0963,95.9595,96.0963,3489.0
2015-10-12 13:20:00,105.45,105.5,105.41,105.41,3090.0,96.1054,96.1509,96.0689,96.0689,3090.0
2015-10-12 13:30:00,105.46,105.61,105.43,105.61,6100.0,96.1145,96.2512,96.0871,96.2512,6100.0
2015-10-12 13:40:00,105.61,105.61,105.43,105.46,4070.0,96.2512,96.2512,96.0871,96.1145,4070.0
2015-10-12 13:50:00,105.48,105.51,105.34,105.37,2675.0,96.1327,96.1601,96.0051,96.0325,2675.0
2015-10-12 14:00:00,105.38,105.58,105.38,105.56,8749.0,96.0416,96.2238,96.0416,96.2056,8749.0
2015-10-12 14:10:00,105.54,105.6,105.52,105.58,2900.0,96.1874,96.2421,96.1692,96.2238,2900.0
2015-10-12 14:20:00,105.53,105.62,105.5,105.53,8100.0,96.1783,96.2603,96.1509,96.1783,8100.0
2015-10-12 14:30:00,105.51,105.61,105.51,105.52,7291.0,96.1601,96.2512,96.1601,96.1692,7291.0
2015-10-12 14:40:00,105.53,105.61,105.43,105.61,6837.0,96.1783,96.2512,96.0871,96.2512,6837.0
2015-10-12 14:50:00,105.65,105.65,105.49,105.53,5759.0,96.2876,96.2876,96.1418,96.1783,5759.0
2015-10-12 15:00:00,105.53,105.55,105.44,105.55,9736.0,96.1783,96.1965,96.0963,96.1965,9736.0
2015-10-12 15:10:00,105.53,105.63,105.53,105.63,12970.0,96.1783,96.2694,96.1783,96.2694,12970.0
2015-10-12 15:20:00,105.61,105.64,105.58,105.64,7449.0,96.2512,96.2785,96.2238,96.2785,7449.0
2015-10-12 15:30:00,105.64,105.66,105.55,105.65,19646.0,96.2785,96.2968,96.1965,96.2876,19646.0
2015-10-12 15:40:00,105.65,105.78,105.65,105.7,19057.0,96.2876,96.4061,96.2876,96.3332,19057.0
2015-10-12 15:50:00,105.7,105.77,105.69,105.75,30571.0,96.3332,96.397,96.3241,96.3788,30571.0
2015-10-13 09:30:00,105.19,105.85,105.13,105.33,9399.0,95.8684,96.4699,95.8137,95.996,9399.0
2015-10-13 09:40:00,105.33,105.33,105.13,105.16,3989.0,95.996,95.996,95.8137,95.8411,3989.0
2015-10-13 09:50:00,105.11,105.22,105.05,105.08,5002.0,95.7955,95.8958,95.7408,95.7682,5002.0
2015-10-13 10:00:00,105.15,105.34,105.06,105.3,8806.0,95.832,96.0051,95.7499,95.9687,8806.0
2015-10-13 10:10:00,105.34,105.42,105.26,105.3,4001.0,96.0051,96.078,95.9322,95.9687,4001.0
2015-10-13 10:20:00,105.35,105.56,105.32,105.45,17843.0,96.0142,96.2056,95.9869,96.1054,17843.0
2015-10-13 10:30:00,105.48,105.52,105.32,105.36,8400.0,96.1327,96.1692,95.9869,96.0233,8400.0
2015-10-13 10:40:00,105.32,105.45,105.3,105.4,6801.0,95.9869,96.1054,95.9687,96.0598,6801.0
2015-10-13 10:50:00,105.38,105.61,105.33,105.59,6534.0,96.0416,96.2512,95.996,96.233,6534.0
2015-10-13 11:00:00,105.59,105.6,105.52,105.56,4718.0,96.233,96.2421,96.1692,96.2056,4718.0
2015-10-13 11:10:00,105.54,105.66,105.5,105.57,8097.0,96.1874,96.2968,96.1509,96.2147,8097.0
2015-10-13 11:20:00,105.59,105.67,105.51,105.54,8694.0,96.233,96.3059,96.1601,96.1874,8694.0
2015-10-13 11:30:00,105.47,105.5,105.32,105.43,5256.0,96.1236,96.1509,95.9869,96.0871,5256.0
2015-10-13 11:40:00,105.42,105.42,105.26,105.26,3800.0,96.078,96.078,95.9322,95.9322,3800.0
2015-10-13 11:50:00,105.28,105.28,105.12,105.22,4800.0,95.9504,95.9504,95.8046,95.8958,4800.0
2015-10-13 12:00:00,105.22,105.27,105.14,105.18,3800.0,95.8958,95.9413,95.8228,95.8593,3800.0
2015-10-13 12:10:00,105.21,105.21,105.1,105.1,4350.0,95.8866,95.8866,95.7864,95.7864,4350.0
2015-10-13 12:20:00,105.09,105.14,105.09,105.11,2774.0,95.7773,95.8228,95.7773,95.7955,2774.0
2015-10-13 12:30:00,105.07,105.13,105.03,105.03,2000.0,95.759,95.8137,95.7226,95.7226,2000.0
2015-10-13 12:40:00,104.99,105.02,104.86,104.86,4686.0,95.6861,95.7135,95.5677,95.5677,4686.0
2015-10-13 12:50:00,104.84,104.93,104.79,104.8,4000.0,95.5494,95.6314,95.5039,95.513,4000.0
2015-10-13 13:00:00,104.75,104.83,104.73,104.73,3600.0,95.4674,95.5403,95.4492,95.4492,3600.0
2015-10-13 13:10:00,104.7,104.84,104.67,104.84,6977.0,95.4218,95.5494,95.3945,95.5494,6977.0
2015-10-13 13:20:00,104.84,104.86,104.66,104.72,3489.0,95.5494,95.5677,95.3854,95.4401,3489.0
2015-10-13 13:30:00,104.72,104.72,104.52,104.63,6031.0,95.4401,95.4401,95.2578,95.358,6031.0
2015-10-13 13:40:00,104.66,104.66,104.57,104.6,9436.0,95.3854,95.3854,95.3034,95.3307,9436.0
2015-10-13 13:50:00,104.61,104.63,104.32,104.37,34498.0,95.3398,95.358,95.0755,95.1211,34498.0
2015-10-13 14:00:00,104.33,104.48,104.26,104.45,8518.0,95.0846,95.2213,95.0208,95.194,8518.0
2015-10-13 14:10:00,104.45,104.5,104.44,104.45,5900.0,95.194,95.2396,95.1849,95.194,5900.0
2015-10-13 14:20:00,104.47,104.51,104.38,104.43,11761.0,95.2122,95.2487,95.1302,95.1758,11761.0
2015-10-13 14:30:00,104.41,104.47,104.4,104.43,4900.0,95.1575,95.2122,95.1484,95.1758,4900.0
2015-10-13 14:40:00,104.46,104.5,104.33,104.47,7646.0,95.2031,95.2396,95.0846,95.2122,7646.0
2015-10-13 14:50:00,104.43,104.51,104.33,104.5,4300.0,95.1758,95.2487,95.0846,95.2396,4300.0
2015-10-13 15:00:00,104.49,104.51,104.32,104.32,20505.0,95.2304,95.2487,95.0755,95.0755,20505.0
2015-10-13 15:10:00,104.33,104.34,104.21,104.21,4702.0,95.0846,95.0937,94.9753,94.9753,4702.0
2015-10-13 15:20:00,104.21,104.26,104.1,104.21,10700.0,94.9753,95.0208,94.875,94.9753,10700.0
2015-10-13 15:30:00,104.22,104.29,104.09,104.09,10171.0,94.9844,95.0482,94.8659,94.8659,10171.0
2015-10-13 15:40:00,104.09,104.17,104.01,104.09,23956.0,94.8659,94.9388,94.793,94.8659,23956.0
2015-10-13 15:50:00,104.09,104.23,104.01,104.09,81784.0,94.8659,94.9935,94.793,94.8659,81784.0
2015-10-14 09:30:00,104.12,104.18,103.84,104.18,8073.0,94.8932,94.9479,94.638,94.9479,8073.0
2015-10-14 09:40:00,104.18,104.42,103.94,104.31,11600.0,94.9479,95.1666,94.7292,95.0664,11600.0
2015-10-14 09:50:00,104.31,104.59,104.27,104.5,8171.0,95.0664,95.3216,95.0299,95.2396,8171.0
2015-10-14 10:00:00,104.44,104.5,104.19,104.2,5424.0,95.1849,95.2396,94.957,94.9661,5424.0
2015-10-14 10:10:00,104.26,104.26,104.03,104.11,6950.0,95.0208,95.0208,94.8112,94.8841,6950.0
2015-10-14 10:20:00,104.11,104.27,103.95,104.09,25521.0,94.8841,95.0299,94.7383,94.8659,25521.0
2015-10-14 10:30:00,104.08,104.22,104.06,104.19,23114.0,94.8568,94.9844,94.8385,94.957,23114.0
2015-10-14 10:40:00,104.22,104.38,104.2,104.23,11105.0,94.9844,95.1302,94.9661,94.9935,11105.0
2015-10-14 10:50:00,104.22,104.38,104.17,104.34,9196.0,94.9844,95.1302,94.9388,95.0937,9196.0
2015-10-14 11:00:00,104.29,104.44,104.29,104.4,8564.0,95.0482,95.1849,95.0482,95.1484,8564.0
2015-10-14 11:10:00,104.4,104.52,104.33,104.5,11491.0,95.1484,95.2578,95.0846,95.2396,11491.0
2015-10-14 11:20:00,104.48,104.63,104.41,104.61,14060.0,95.2213,95.358,95.1575,95.3398,14060.0
2015-10-14 11:30:00,104.62,104.78,104.54,104.77,14723.0,95.3489,95.4947,95.276,95.4856,14723.0
2015-10-14 11:40:00,104.8,104.84,104.73,104.73,12696.0,95.513,95.5494,95.4492,95.4492,12696.0
2015-10-14 11:50:00,104.74,104.86,104.73,104.84,8980.0,95.4583,95.5677,95.4492,95.5494,8980.0
2015-10-14 12:00:00,104.81,104.85,104.65,104.66,12112.0,95.5221,95.5585,95.3763,95.3854,12112.0
2015-10-14 12:10:00,104.64,104.71,104.5,104.6,32043.0,95.3671,95.4309,95.2396,95.3307,32043.0
2015-10-14 12:20:00,104.61,104.7,104.59,104.69,7413.0,95.3398,95.4218,95.3216,95.4127,7413.0
2015-10-14 12:30:00,104.72,104.96,104.71,104.89,8335.0,95.4401,95.6588,95.4309,95.595,8335.0
2015-10-14 12:40:00,104.9,105.2,104.9,105.14,7172.0,95.6041,95.8775,95.6041,95.8228,7172.0
2015-10-14 12:50:00,105.17,105.37,105.17,105.18,13453.0,95.8502,96.0325,95.8502,95.8593,13453.0
2015-10-14 13:00:00,105.2,105.2,104.88,104.88,4600.0,95.8775,95.8775,95.5859,95.5859,4600.0
2015-10-14 13:10:00,104.89,104.98,104.83,104.87,7000.0,95.595,95.677,95.5403,95.5768,7000.0
2015-10-14 13:20:00,104.86,104.9,104.76,104.9,8036.0,95.5677,95.6041,95.4765,95.6041,8036.0
2015-10-14 13:30:00,104.9,104.93,104.76,104.93,9922.0,95.6041,95.6314,95.4765,95.6314,9922.0
2015-10-14 13:40:00,104.9,104.98,104.89,104.96,9929.0,95.6041,95.677,95.595,95.6588,9929.0
2015-10-14 13:50:00,104.92,104.94,104.8,104.8,9400.0,95.6223,95.6406,95.513,95.513,9400.0
2015-10-14 14:00:00,104.85,104.95,104.5,104.58,12684.0,95.5585,95.6497,95.2396,95.3125,12684.0
2015-10-14 14:10:00,104.56,104.61,104.5,104.53,6400.0,95.2942,95.3398,95.2396,95.2669,6400.0
2015-10-14 14:20:00,104.48,104.57,104.38,104.38,10517.0,95.2213,95.3034,95.1302,95.1302,10517.0
2015-10-14 14:30:00,104.37,104.39,104.11,104.14,27476.0,95.1211,95.1393,94.8841,94.9115,27476.0
2015-10-14 14:40:00,104.18,104.24,104.06,104.08,9640.0,94.9479,95.0026,94.8385,94.8568,9640.0
2015-10-14 14:50:00,104.08,104.08,103.9,103.95,15500.0,94.8568,94.8568,94.6927,94.7383,15500.0
2015-10-14 15:00:00,103.98,104.19,103.96,104.19,9970.0,94.7656,94.957,94.7474,94.957,9970.0
2015-10-14 15:10:00,104.21,104.27,104.15,104.15,11675.0,94.9753,95.0299,94.9206,94.9206,11675.0
2015-10-14 15:20:00,104.14,104.23,104.04,104.23,12505.0,94.9115,94.9935,94.8203,94.9935,12505.0
2015-10-14 15:30:00,104.25,104.4,104.24,104.33,35009.0,95.0117,95.1484,95.0026,95.0846,35009.0
2015-10-14 15:40:00,104.3,104.35,104.09,104.11,17507.0,95.0573,95.1028,94.8659,94.8841,17507.0
2015-10-14 15:50:00,104.11,104.24,104.06,104.18,65651.0,94.8841,95.0026,94.8385,94.9479,65651.0
2015-10-15 09:30:00,104.77,104.77,104.13,104.7,10170.0,95.4856,95.4856,94.9023,95.4218,10170.0
2015-10-15 09:40:00,104.65,104.94,104.65,104.76,3443.0,95.3763,95.6406,95.3763,95.4765,3443.0
2015-10-15 09:50:00,104.73,104.73,104.54,104.58,5200.0,95.4492,95.4492,95.276,95.3125,5200.0
2015-10-15 10:00:00,104.67,104.67,104.43,104.53,6644.0,95.3945,95.3945,95.1758,95.2669,6644.0
2015-10-15 10:10:00,104.63,104.78,104.63,104.72,2330.0,95.358,95.4947,95.358,95.4401,2330.0
2015-10-15 10:20:00,104.73,104.77,104.67,104.7,4490.0,95.4492,95.4856,95.3945,95.4218,4490.0
2015-10-15 10:30:00,104.66,104.78,104.58,104.74,5175.0,95.3854,95.4947,95.3125,95.4583,5175.0
2015-10-15 10:40:00,104.75,104.87,104.72,104.87,16499.0,95.4674,95.5768,95.4401,95.5768,16499.0
2015-10-15 10:50:00,104.94,104.97,104.79,104.8,3813.0,95.6406,95.6679,95.5039,95.513,3813.0
2015-10-15 11:00:00,104.8,104.97,104.8,104.92,6900.0,95.513,95.6679,95.513,95.6223,6900.0
2015-10-15 11:10:00,104.96,105.0,104.88,104.95,7101.0,95.6588,95.6952,95.5859,95.6497,7101.0
2015-10-15 11:20:00,104.95,105.12,104.9,105.12,10015.0,95.6497,95.8046,95.6041,95.8046,10015.0
2015-10-15 11:30:00,105.13,105.18,104.86,104.86,4867.0,95.8137,95.8593,95.5677,95.5677,4867.0
2015-10-15 11:40:00,104.8,104.83,104.61,104.61,3933.0,95.513,95.5403,95.3398,95.3398,3933.0
2015-10-15 11:50:00,104.54,104.56,104.36,104.48,6179.0,95.276,95.2942,95.112,95.2213,6179.0
2015-10-15 12:00:00,104.45,104.56,104.31,104.31,6859.0,95.194,95.2942,95.0664,95.0664,6859.0
2015-10-15 12:10:00,104.31,104.4,104.29,104.4,4831.0,95.0664,95.1484,95.0482,95.1484,4831.0
2015-10-15 12:20:00,104.39,104.6,104.35,104.56,2059.0,95.1393,95.3307,95.1028,95.2942,2059.0
2015-10-15 12:30:00,104.62,104.65,104.47,104.65,12887.0,95.3489,95.3763,95.2122,95.3763,12887.0
2015-10-15 12:40:00,104.66,104.73,104.53,104.69,6059.0,95.3854,95.4492,95.2669,95.4127,6059.0
2015-10-15 12:50:00,104.7,104.75,104.58,104.61,5000.0,95.4218,95.4674,95.3125,95.3398,5000.0
2015-10-15 13:00:00,104.6,104.88,104.53,104.71,6800.0,95.3307,95.5859,95.2669,95.4309,6800.0
2015-10-15 13:10:00,104.72,104.87,104.7,104.84,4126.0,95.4401,95.5768,95.4218,95.5494,4126.0
2015-10-15 13:20:00,104.84,104.95,104.8,104.9,6019.0,95.5494,95.6497,95.513,95.6041,6019.0
2015-10-15 13:30:00,104.85,104.97,104.8,104.97,3595.0,95.5585,95.6679,95.513,95.6679,3595.0
2015-10-15 13:40:00,104.94,104.98,104.86,104.96,4700.0,95.6406,95.677,95.5677,95.6588,4700.0
2015-10-15 13:50:00,104.91,105.3,104.91,105.26,12816.0,95.6132,95.9687,95.6132,95.9322,12816.0
2015-10-15 14:00:00,105.23,105.35,105.21,105.21,8160.0,95.9049,96.0142,95.8866,95.8866,8160.0
2015-10-15 14:10:00,105.24,105.4,105.21,105.36,6586.0,95.914,96.0598,95.8866,96.0233,6586.0
2015-10-15 14:20:00,105.34,105.38,105.15,105.18,16552.0,96.0051,96.0416,95.832,95.8593,16552.0
2015-10-15 14:30:00,105.22,105.3,105.19,105.3,4729.0,95.8958,95.9687,95.8684,95.9687,4729.0
2015-10-15 14:40:00,105.31,105.5,105.19,105.32,27787.0,95.9778,96.1509,95.8684,95.9869,27787.0
2015-10-15 14:50:00,105.29,105.4,105.25,105.35,10684.0,95.9595,96.0598,95.9231,96.0142,10684.0
2015-10-15 15:00:00,105.34,105.55,105.29,105.33,8089.0,96.0051,96.1965,95.9595,95.996,8089.0
2015-10-15 15:10:00,105.33,105.53,105.32,105.5,10604.0,95.996,96.1783,95.9869,96.1509,10604.0
2015-10-15 15:20:00,105.54,105.64,105.51,105.57,8495.0,96.1874,96.2785,96.1601,96.2147,8495.0
2015-10-15 15:30:00,105.53,105.59,105.45,105.52,10834.0,96.1783,96.233,96.1054,96.1692,10834.0
2015-10-15 15:40:00,105.5,105.67,105.42,105.63,19543.0,96.1509,96.3059,96.078,96.2694,19543.0
2015-10-15 15:50:00,105.64,105.86,105.64,105.83,54187.0,96.2785,96.479,96.2785,96.4517,54187.0
2015-10-16 09:30:00,106.05,106.52,105.82,106.1,68951.0,96.6522,97.0805,96.4426,96.6978,68951.0
2015-10-16 09:40:00,106.08,106.27,106.02,106.07,4252.0,96.6795,96.8527,96.6249,96.6704,4252.0
2015-10-16 09:50:00,105.97,106.55,105.97,106.55,6561.0,96.5793,97.1079,96.5793,97.1079,6561.0
2015-10-16 10:00:00,106.48,106.53,106.38,106.43,6469.0,97.0441,97.0897,96.953,96.9985,6469.0
2015-10-16 10:10:00,106.43,106.68,106.43,106.6,7627.0,96.9985,97.2264,96.9985,97.1535,7627.0
2015-10-16 10:20:00,106.63,106.66,106.46,106.51,14473.0,97.1808,97.2081,97.0259,97.0714,14473.0
2015-10-16 10:30:00,106.46,106.58,106.42,106.58,3039.0,97.0259,97.1352,96.9894,97.1352,3039.0
2015-10-16 10:40:00,106.52,106.58,106.41,106.52,27037.0,97.0805,97.1352,96.9803,97.0805,27037.0
2015-10-16 10:50:00,106.49,106.53,106.25,106.26,341201.0,97.0532,97.0897,96.8345,96.8436,341201.0
2015-10-16 11:00:00,106.29,106.29,106.13,106.24,7998.0,96.8709,96.8709,96.7251,96.8254,7998.0
2015-10-16 11:10:00,106.22,106.31,106.16,106.22,7722.0,96.8071,96.8892,96.7525,96.8071,7722.0
2015-10-16 11:20:00,106.24,106.25,106.11,106.11,4167.0,96.8254,96.8345,96.7069,96.7069,4167.0
2015-10-16 11:30:00,106.13,106.24,106.08,106.11,3974.0,96.7251,96.8254,96.6795,96.7069,3974.0
2015-10-16 11:40:00,106.12,106.36,106.11,106.36,7692.0,96.716,96.9347,96.7069,96.9347,7692.0
2015-10-16 11:50:00,106.37,106.7,106.37,106.7,4400.0,96.9438,97.2446,96.9438,97.2446,4400.0
2015-10-16 12:00:00,106.68,106.69,106.4,106.42,5845.0,97.2264,97.2355,96.9712,96.9894,5845.0
2015-10-16 12:10:00,106.39,106.41,106.2,106.28,3850.0,96.9621,96.9803,96.7889,96.8618,3850.0
2015-10-16 12:20:00,106.32,106.43,106.31,106.31,4058.0,96.8983,96.9985,96.8892,96.8892,4058.0
2015-10-16 12:30:00,106.25,106.25,106.09,106.11,3760.0,96.8345,96.8345,96.6887,96.7069,3760.0
2015-10-16 12:40:00,106.12,106.12,105.93,106.04,3468.0,96.716,96.716,96.5428,96.6431,3468.0
2015-10-16 12:50:00,106.04,106.12,105.95,106.08,8900.0,96.6431,96.716,96.5611,96.6795,8900.0
2015-10-16 13:00:00,106.04,106.1,105.93,105.96,5070.0,96.6431,96.6978,96.5428,96.5702,5070.0
2015-10-16 13:10:00,106.0,106.1,106.0,106.1,4100.0,96.6066,96.6978,96.6066,96.6978,4100.0
2015-10-16 13:20:00,106.04,106.07,105.86,105.89,2700.0,96.6431,96.6704,96.479,96.5064,2700.0
2015-10-16 13:30:00,105.88,105.99,105.88,105.98,4611.0,96.4973,96.5975,96.4973,96.5884,4611.0
2015-10-16 13:40:00,105.99,106.05,105.86,105.89,3179.0,96.5975,96.6522,96.479,96.5064,3179.0
2015-10-16 13:50:00,105.93,105.98,105.87,105.89,2900.0,96.5428,96.5884,96.4881,96.5064,2900.0
2015-10-16 14:00:00,105.88,105.9,105.65,105.71,7800.0,96.4973,96.5155,96.2876,96.3423,7800.0
2015-10-16 14:10:00,105.64,105.85,105.64,105.78,3200.0,96.2785,96.4699,96.2785,96.4061,3200.0
2015-10-16 14:20:00,105.74,105.92,105.74,105.8,5338.0,96.3697,96.5337,96.3697,96.4244,5338.0
2015-10-16 14:30:00,105.81,106.04,105.78,106.04,6850.0,96.4335,96.6431,96.4061,96.6431,6850.0
2015-10-16 14:40:00,106.05,106.18,106.01,106.05,6124.0,96.6522,96.7707,96.6157,96.6522,6124.0
2015-10-16 14:50:00,106.01,106.08,105.99,106.03,9052.0,96.6157,96.6795,96.5975,96.634,9052.0
2015-10-16 15:00:00,106.07,106.12,106.03,106.06,10320.0,96.6704,96.716,96.634,96.6613,10320.0
2015-10-16 15:10:00,106.09,106.17,106.06,106.17,16130.0,96.6887,96.7616,96.6613,96.7616,16130.0
2015-10-16 15:20:00,106.17,106.28,106.13,106.14,20392.0,96.7616,96.8618,96.7251,96.7342,20392.0
2015-10-16 15:30:00,106.17,106.3,106.15,106.25,15873.0,96.7616,96.88,96.7433,96.8345,15873.0
2015-10-16 15:40:00,106.25,106.39,106.14,106.36,29394.0,96.8345,96.9621,96.7342,96.9347,29394.0
2015-10-16 15:50:00,106.33,106.41,106.23,106.33,51153.0,96.9074,96.9803,96.8162,96.9074,51153.0
2015-10-19 09:30:00,106.25,106.3,105.88,105.93,26000.0,96.8345,96.88,96.4973,96.5428,26000.0
2015-10-19 09:40:00,105.95,106.19,105.91,106.19,10424.0,96.5611,96.7798,96.5246,96.7798,10424.0
2015-10-19 09:50:00,106.27,106.69,106.21,106.29,12150.0,96.8527,97.2355,96.798,96.8709,12150.0
2015-10-19 10:00:00,106.33,106.34,106.06,106.2,14473.0,96.9074,96.9165,96.6613,96.7889,14473.0
2015-10-19 10:10:00,106.2,106.38,106.16,106.37,24550.0,96.7889,96.953,96.7525,96.9438,24550.0
2015-10-19 10:20:00,106.36,106.47,106.12,106.18,9888.0,96.9347,97.035,96.716,96.7707,9888.0
2015-10-19 10:30:00,106.12,106.2,106.05,106.14,3827.0,96.716,96.7889,96.6522,96.7342,3827.0
2015-10-19 10:40:00,106.14,106.21,106.03,106.07,10210.0,96.7342,96.798,96.634,96.6704,10210.0
2015-10-19 10:50:00,106.02,106.07,105.95,106.05,6737.0,96.6249,96.6704,96.5611,96.6522,6737.0
2015-10-19 11:00:00,106.03,106.09,105.96,106.09,3029.0,96.634,96.6887,96.5702,96.6887,3029.0
2015-10-19 11:10:00,106.15,106.3,106.13,106.29,2002.0,96.7433,96.88,96.7251,96.8709,2002.0
2015-10-19 11:20:00,106.31,106.38,106.23,106.28,2847.0,96.8892,96.953,96.8162,96.8618,2847.0
2015-10-19 11:30:00,106.29,106.43,106.26,106.42,2330.0,96.8709,96.9985,96.8436,96.9894,2330.0
2015-10-19 11:40:00,106.42,106.5,106.39,106.47,5999.0,96.9894,97.0623,96.9621,97.035,5999.0
2015-10-19 11:50:00,106.45,106.51,106.27,106.28,5800.0,97.0168,97.0714,96.8527,96.8618,5800.0
2015-10-19 12:00:00,106.29,106.35,106.18,106.18,4000.0,96.8709,96.9256,96.7707,96.7707,4000.0
2015-10-19 12:10:00,106.21,106.26,106.1,106.13,4101.0,96.798,96.8436,96.6978,96.7251,4101.0
2015-10-19 12:20:00,106.12,106.13,105.96,105.96,4848.0,96.716,96.7251,96.5702,96.5702,4848.0
2015-10-19 12:30:00,105.96,106.04,105.92,106.04,2833.0,96.5702,96.6431,96.5337,96.6431,2833.0
2015-10-19 12:40:00,106.05,106.15,106.01,106.01,3050.0,96.6522,96.7433,96.6157,96.6157,3050.0
2015-10-19 12:50:00,106.04,106.04,105.92,106.02,2357.0,96.6431,96.6431,96.5337,96.6249,2357.0
2015-10-19 13:00:00,106.04,106.14,106.03,106.05,3238.0,96.6431,96.7342,96.634,96.6522,3238.0
2015-10-19 13:10:00,106.07,106.09,105.97,105.97,1626.0,96.6704,96.6887,96.5793,96.5793,1626.0
2015-10-19 13:20:00,105.94,106.05,105.94,106.02,3925.0,96.5519,96.6522,96.5519,96.6249,3925.0
2015-10-19 13:30:00,105.99,105.99,105.77,105.84,4431.0,96.5975,96.5975,96.397,96.4608,4431.0
2015-10-19 13:40:00,105.88,105.94,105.86,105.92,2015.0,96.4973,96.5519,96.479,96.5337,2015.0
2015-10-19 13:50:00,105.92,105.94,105.88,105.91,4401.0,96.5337,96.5519,96.4973,96.5246,4401.0
2015-10-19 14:00:00,105.93,105.97,105.82,105.94,10150.0,96.5428,96.5793,96.4426,96.5519,10150.0
2015-10-19 14:10:00,105.94,106.07,105.93,105.98,3413.0,96.5519,96.6704,96.5428,96.5884,3413.0
2015-10-19 14:20:00,106.0,106.06,105.97,106.04,5617.0,96.6066,96.6613,96.5793,96.6431,5617.0
2015-10-19 14:30:00,106.07,106.28,106.07,106.24,9990.0,96.6704,96.8618,96.6704,96.8254,9990.0
2015-10-19 14:40:00,106.25,106.25,106.14,106.21,5875.0,96.8345,96.8345,96.7342,96.798,5875.0
2015-10-19 14:50:00,106.16,106.2,106.11,106.16,5720.0,96.7525,96.7889,96.7069,96.7525,5720.0
2015-10-19 15:00:00,106.18,106.31,106.16,106.31,9919.0,96.7707,96.8892,96.7525,96.8892,9919.0
2015-10-19 15:10:00,106.3,106.55,106.28,106.51,17620.0,96.88,97.1079,96.8618,97.0714,17620.0
2015-10-19 15:20:00,106.47,106.67,106.46,106.61,21527.0,97.035,97.2173,97.0259,97.1626,21527.0
2015-10-19 15:30:00,106.61,106.64,106.49,106.62,18866.0,97.1626,97.1899,97.0532,97.1717,18866.0
2015-10-19 15:40:00,106.57,106.71,106.53,106.68,40050.0,97.1261,97.2537,97.0897,97.2264,40050.0
2015-10-19 15:50:00,106.67,106.9,106.63,106.85,51889.0,97.2173,97.4269,97.1808,97.3813,51889.0
2015-10-20 09:30:00,106.92,107.13,106.86,106.94,7374.0,97.4451,97.6365,97.3904,97.4633,7374.0
2015-10-20 09:40:00,107.0,107.02,106.5,106.63,14129.0,97.518,97.5362,97.0623,97.1808,14129.0
2015-10-20 09:50:00,106.68,106.72,106.41,106.66,16968.0,97.2264,97.2628,96.9803,97.2081,16968.0
2015-10-20 10:00:00,106.66,106.66,106.46,106.46,19704.0,97.2081,97.2081,97.0259,97.0259,19704.0
2015-10-20 10:10:00,106.48,106.61,106.46,106.54,15617.0,97.0441,97.1626,97.0259,97.0988,15617.0
2015-10-20 10:20:00,106.57,106.72,106.55,106.67,13430.0,97.1261,97.2628,97.1079,97.2173,13430.0
2015-10-20 10:30:00,106.64,106.73,106.47,106.73,14981.0,97.1899,97.2719,97.035,97.2719,14981.0
2015-10-20 10:40:00,106.77,107.0,106.74,106.98,9519.0,97.3084,97.518,97.2811,97.4998,9519.0
2015-10-20 10:50:00,107.01,107.06,106.98,107.0,5224.0,97.5271,97.5727,97.4998,97.518,5224.0
2015-10-20 11:00:00,106.99,107.0,106.83,106.88,11002.0,97.5089,97.518,97.3631,97.4086,11002.0
2015-10-20 11:10:00,106.89,107.12,106.8,107.05,13191.0,97.4178,97.6274,97.3357,97.5636,13191.0
2015-10-20 11:20:00,107.11,107.27,107.06,107.21,3100.0,97.6183,97.7641,97.5727,97.7094,3100.0
2015-10-20 11:30:00,107.21,107.21,106.98,107.1,3752.0,97.7094,97.7094,97.4998,97.6092,3752.0
2015-10-20 11:40:00,107.11,107.2,107.03,107.2,15918.0,97.6183,97.7003,97.5454,97.7003,15918.0
2015-10-20 11:50:00,107.2,107.24,107.07,107.2,7203.0,97.7003,97.7367,97.5818,97.7003,7203.0
2015-10-20 12:00:00,107.15,107.18,107.09,107.16,4035.0,97.6547,97.6821,97.6,97.6638,4035.0
2015-10-20 12:10:00,107.17,107.19,107.05,107.05,5891.0,97.6729,97.6912,97.5636,97.5636,5891.0
2015-10-20 12:20:00,107.01,107.18,107.01,107.18,5438.0,97.5271,97.6821,97.5271,97.6821,5438.0
2015-10-20 12:30:00,107.15,107.17,107.05,107.17,9233.0,97.6547,97.6729,97.5636,97.6729,9233.0
2015-10-20 12:40:00,107.14,107.29,107.05,107.21,5900.0,97.6456,97.7823,97.5636,97.7094,5900.0
2015-10-20 12:50:00,107.24,107.3,107.15,107.23,4840.0,97.7367,97.7914,97.6547,97.7276,4840.0
2015-10-20 13:00:00,107.25,107.31,107.19,107.21,5200.0,97.7459,97.8005,97.6912,97.7094,5200.0
2015-10-20 13:10:00,107.28,107.5,107.26,107.4,5099.0,97.7732,97.9737,97.755,97.8826,5099.0
2015-10-20 13:20:00,107.36,107.39,107.18,107.21,2500.0,97.8461,97.8735,97.6821,97.7094,2500.0
2015-10-20 13:30:00,107.18,107.33,107.16,107.3,6364.0,97.6821,97.8188,97.6638,97.7914,6364.0
2015-10-20 13:40:00,107.28,107.33,107.17,107.33,5519.0,97.7732,97.8188,97.6729,97.8188,5519.0
2015-10-20 13:50:00,107.35,107.55,107.23,107.33,27354.0,97.837,98.0193,97.7276,97.8188,27354.0
2015-10-20 14:00:00,107.33,107.55,107.31,107.53,10010.0,97.8188,98.0193,97.8005,98.001,10010.0
2015-10-20 14:10:00,107.54,107.73,107.53,107.69,8282.0,98.0102,98.1833,98.001,98.1469,8282.0
2015-10-20 14:20:00,107.65,107.83,107.61,107.82,5900.0,98.1104,98.2745,98.074,98.2653,5900.0
2015-10-20 14:30:00,107.83,107.83,107.65,107.72,4000.0,98.2745,98.2745,98.1104,98.1742,4000.0
2015-10-20 14:40:00,107.71,107.8,107.68,107.72,5500.0,98.1651,98.2471,98.1378,98.1742,5500.0
2015-10-20 14:50:00,107.73,107.8,107.69,107.78,26943.0,98.1833,98.2471,98.1469,98.2289,26943.0
2015-10-20 15:00:00,107.8,107.89,107.74,107.74,7138.0,98.2471,98.3291,98.1924,98.1924,7138.0
2015-10-20 15:10:00,107.75,107.89,107.73,107.79,14068.0,98.2016,98.3291,98.1833,98.238,14068.0
2015-10-20 15:20:00,107.81,107.94,107.76,107.8,19114.0,98.2562,98.3747,98.2107,98.2471,19114.0
2015-10-20 15:30:00,107.8,107.84,107.76,107.8,17211.0,98.2471,98.2836,98.2107,98.2471,17211.0
2015-10-20 15:40:00,107.77,107.77,107.49,107.56,34634.0,98.2198,98.2198,97.9646,98.0284,34634.0
2015-10-20 15:50:00,107.57,107.74,107.57,107.67,49156.0,98.0375,98.1924,98.0375,98.1286,49156.0
2015-10-21 09:30:00,108.0,108.62,107.34,107.63,13162.0,98.4294,98.9945,97.8279,98.0922,13162.0
2015-10-21 09:40:00,107.55,108.33,107.55,108.0,12050.0,98.0193,98.7302,98.0193,98.4294,12050.0
2015-10-21 09:50:00,108.02,108.08,107.54,107.54,14412.0,98.4476,98.5023,98.0102,98.0102,14412.0
2015-10-21 10:00:00,107.52,107.83,107.52,107.68,13813.0,97.9919,98.2745,97.9919,98.1378,13813.0
2015-10-21 10:10:00,107.72,107.8,107.52,107.59,7661.0,98.1742,98.2471,97.9919,98.0557,7661.0
2015-10-21 10:20:00,107.54,107.63,107.41,107.59,18630.0,98.0102,98.0922,97.8917,98.0557,18630.0
2015-10-21 10:30:00,107.53,107.56,107.38,107.5,20593.0,98.001,98.0284,97.8643,97.9737,20593.0
2015-10-21 10:40:00,107.51,107.56,107.4,107.44,11677.0,97.9828,98.0284,97.8826,97.919,11677.0
2015-10-21 10:50:00,107.46,107.46,107.31,107.36,5650.0,97.9372,97.9372,97.8005,97.8461,5650.0
2015-10-21 11:00:00,107.35,107.41,107.3,107.3,11801.0,97.837,97.8917,97.7914,97.7914,11801.0
2015-10-21 11:10:00,107.33,107.37,107.24,107.34,5750.0,97.8188,97.8552,97.7367,97.8279,5750.0
2015-10-21 11:20:00,107.33,107.41,107.32,107.32,28456.0,97.8188,97.8917,97.8097,97.8097,28456.0
2015-10-21 11:30:00,107.34,107.42,107.34,107.41,22466.0,97.8279,97.9008,97.8279,97.8917,22466.0
2015-10-21 11:40:00,107.41,107.56,107.4,107.52,29715.0,97.8917,98.0284,97.8826,97.9919,29715.0
2015-10-21 11:50:00,107.52,107.52,107.45,107.5,9861.0,97.9919,97.9919,97.9281,97.9737,9861.0
2015-10-21 12:00:00,107.5,107.51,107.41,107.5,9653.0,97.9737,97.9828,97.8917,97.9737,9653.0
2015-10-21 12:10:00,107.49,107.51,107.43,107.46,6904.0,97.9646,97.9828,97.9099,97.9372,6904.0
2015-10-21 12:20:00,107.51,107.51,107.43,107.46,5035.0,97.9828,97.9828,97.9099,97.9372,5035.0
2015-10-21 12:30:00,107.48,107.53,107.48,107.51,7586.0,97.9555,98.001,97.9555,97.9828,7586.0
2015-10-21 12:40:00,107.51,107.65,107.48,107.62,12220.0,97.9828,98.1104,97.9555,98.0831,12220.0
2015-10-21 12:50:00,107.58,107.58,107.44,107.44,4230.0,98.0466,98.0466,97.919,97.919,4230.0
2015-10-21 13:00:00,107.44,107.44,107.21,107.24,11071.0,97.919,97.919,97.7094,97.7367,11071.0
2015-10-21 13:10:00,107.23,107.26,106.83,106.87,11284.0,97.7276,97.755,97.3631,97.3995,11284.0
2015-10-21 13:20:00,106.82,106.86,106.63,106.65,10860.0,97.354,97.3904,97.1808,97.199,10860.0
2015-10-21 13:30:00,106.65,106.68,106.43,106.44,18498.0,97.199,97.2264,96.9985,97.0076,18498.0
2015-10-21 13:40:00,106.47,106.62,106.45,106.58,14749.0,97.035,97.1717,97.0168,97.1352,14749.0
2015-10-21 13:50:00,106.55,106.63,106.46,106.46,17025.0,97.1079,97.1808,97.0259,97.0259,17025.0
2015-10-21 14:00:00,106.44,106.45,106.25,106.3,22357.0,97.0076,97.0168,96.8345,96.88,22357.0
2015-10-21 14:10:00,106.3,106.3,106.06,106.27,33636.0,96.88,96.88,96.6613,96.8527,33636.0
2015-10-21 14:20:00,106.28,106.51,106.19,106.42,25886.0,96.8618,97.0714,96.7798,96.9894,25886.0
2015-10-21 14:30:00,106.45,106.5,106.3,106.42,26458.0,97.0168,97.0623,96.88,96.9894,26458.0
2015-10-21 14:40:00,106.42,106.67,106.42,106.5,34753.0,96.9894,97.2173,96.9894,97.0623,34753.0
2015-10-21 14:50:00,106.55,106.55,106.4,106.5,17879.0,97.1079,97.1079,96.9712,97.0623,17879.0
2015-10-21 15:00:00,106.5,106.65,106.48,106.65,22977.0,97.0623,97.199,97.0441,97.199,22977.0
2015-10-21 15:10:00,106.66,106.72,106.29,106.31,20956.0,97.2081,97.2628,96.8709,96.8892,20956.0
2015-10-21 15:20:00,106.29,106.29,105.97,106.0,44924.0,96.8709,96.8709,96.5793,96.6066,44924.0
2015-10-21 15:30:00,105.98,106.08,105.87,105.98,58279.0,96.5884,96.6795,96.4881,96.5884,58279.0
2015-10-21 15:40:00,105.97,105.97,105.7,105.93,65161.0,96.5793,96.5793,96.3332,96.5428,65161.0
2015-10-21 15:50:00,105.95,106.11,105.83,105.88,67937.0,96.5611,96.7069,96.4517,96.4973,67937.0
2015-10-22 09:30:00,104.4,105.84,103.9,104.56,45786.0,95.1484,96.4608,94.6927,95.2942,45786.0
2015-10-22 09:40:00,104.58,104.58,103.2,104.09,59964.0,95.3125,95.3125,94.0548,94.8659,59964.0
2015-10-22 09:50:00,104.08,104.76,103.52,104.43,25322.0,94.8568,95.4765,94.3464,95.1758,25322.0
2015-10-22 10:00:00,104.36,104.58,104.17,104.41,14879.0,95.112,95.3125,94.9388,95.1575,14879.0
2015-10-22 10:10:00,104.41,104.47,103.68,103.74,40149.0,95.1575,95.2122,94.4922,94.5469,40149.0
2015-10-22 10:20:00,103.78,103.79,103.25,103.26,33003.0,94.5834,94.5925,94.1003,94.1094,33003.0
2015-10-22 10:30:00,103.34,103.34,102.68,103.17,40764.0,94.1823,94.1823,93.5808,94.0274,40764.0
2015-10-22 10:40:00,103.13,103.27,102.66,102.67,91043.0,93.991,94.1186,93.5626,93.5717,91043.0
2015-10-22 10:50:00,102.65,103.57,102.65,103.5,34567.0,93.5535,94.392,93.5535,94.3282,34567.0
2015-10-22 11:00:00,103.57,104.18,103.55,103.95,47311.0,94.392,94.9479,94.3737,94.7383,47311.0
2015-10-22 11:10:00,103.93,103.93,103.24,103.37,16054.0,94.7201,94.7201,94.0912,94.2097,16054.0
2015-10-22 11:20:00,103.37,103.37,103.0,103.13,17562.0,94.2097,94.2097,93.8725,93.991,17562.0
2015-10-22 11:30:00,103.09,103.15,102.23,102.3,29735.0,93.9545,94.0092,93.1707,93.2345,29735.0
2015-10-22 11:40:00,102.36,102.82,102.28,102.69,37929.0,93.2892,93.7084,93.2163,93.59,37929.0
2015-10-22 11:50:00,102.75,102.9,102.34,102.4,16400.0,93.6446,93.7813,93.271,93.3256,16400.0
2015-10-22 12:00:00,102.43,102.71,102.36,102.49,38035.0,93.353,93.6082,93.2892,93.4077,38035.0
2015-10-22 12:10:00,102.46,102.76,102.41,102.71,9803.0,93.3803,93.6537,93.3348,93.6082,9803.0
2015-10-22 12:20:00,102.79,103.44,102.76,103.12,40875.0,93.6811,94.2735,93.6537,93.9818,40875.0
2015-10-22 12:30:00,103.17,103.61,103.07,103.46,17783.0,94.0274,94.4284,93.9363,94.2917,17783.0
2015-10-22 12:40:00,103.45,103.55,103.35,103.48,13589.0,94.2826,94.3737,94.1915,94.3099,13589.0
2015-10-22 12:50:00,103.46,103.46,103.19,103.33,11439.0,94.2917,94.2917,94.0456,94.1732,11439.0
2015-10-22 13:00:00,103.29,103.55,103.29,103.4,11353.0,94.1368,94.3737,94.1368,94.237,11353.0
2015-10-22 13:10:00,103.4,103.5,103.25,103.25,13725.0,94.237,94.3282,94.1003,94.1003,13725.0
2015-10-22 13:20:00,103.28,103.42,103.15,103.16,12737.0,94.1277,94.2553,94.0092,94.0183,12737.0
2015-10-22 13:30:00,103.22,103.22,103.02,103.08,14074.0,94.073,94.073,93.8907,93.9454,14074.0
2015-10-22 13:40:00,103.13,103.15,102.93,102.95,39510.0,93.991,94.0092,93.8087,93.8269,39510.0
2015-10-22 13:50:00,102.94,103.06,102.91,103.03,18659.0,93.8178,93.9272,93.7905,93.8998,18659.0
2015-10-22 14:00:00,103.01,103.07,102.86,102.99,25006.0,93.8816,93.9363,93.7449,93.8634,25006.0
2015-10-22 14:10:00,103.0,103.04,102.57,102.58,59057.0,93.8725,93.9089,93.4806,93.4897,59057.0
2015-10-22 14:20:00,102.61,102.78,102.51,102.59,29580.0,93.517,93.672,93.4259,93.4988,29580.0
2015-10-22 14:30:00,102.57,102.77,102.57,102.7,19910.0,93.4806,93.6629,93.4806,93.5991,19910.0
2015-10-22 14:40:00,102.71,102.84,102.59,102.81,38961.0,93.6082,93.7267,93.4988,93.6993,38961.0
2015-10-22 14:50:00,102.83,103.1,102.77,102.9,43099.0,93.7175,93.9636,93.6629,93.7813,43099.0
2015-10-22 15:00:00,102.93,103.49,102.87,103.4,30343.0,93.8087,94.3191,93.754,94.237,30343.0
2015-10-22 15:10:00,103.38,103.53,103.38,103.49,24800.0,94.2188,94.3555,94.2188,94.3191,24800.0
2015-10-22 15:20:00,103.48,103.5,103.3,103.36,34960.0,94.3099,94.3282,94.1459,94.2006,34960.0
2015-10-22 15:30:00,103.33,103.38,103.2,103.29,51204.0,94.1732,94.2188,94.0548,94.1368,51204.0
2015-10-22 15:40:00,103.31,103.52,103.18,103.34,63056.0,94.155,94.3464,94.0365,94.1823,63056.0
2015-10-22 15:50:00,103.34,103.35,102.99,103.32,65963.0,94.1823,94.1915,93.8634,94.1641,65963.0
2015-10-23 09:30:00,105.29,105.35,103.94,105.09,48157.0,95.9595,96.0142,94.7292,95.7773,48157.0
2015-10-23 09:40:00,105.17,105.59,105.12,105.5,20942.0,95.8502,96.233,95.8046,96.1509,20942.0
2015-10-23 09:50:00,105.56,106.19,105.52,106.17,25983.0,96.2056,96.7798,96.1692,96.7616,25983.0
2015-10-23 10:00:00,106.2,106.42,106.01,106.37,32972.0,96.7889,96.9894,96.6157,96.9438,32972.0
2015-10-23 10:10:00,106.42,106.51,106.34,106.49,23901.0,96.9894,97.0714,96.9165,97.0532,23901.0
2015-10-23 10:20:00,106.53,106.64,106.45,106.48,28890.0,97.0897,97.1899,97.0168,97.0441,28890.0
2015-10-23 10:30:00,106.53,106.79,106.47,106.76,22300.0,97.0897,97.3266,97.035,97.2993,22300.0
2015-10-23 10:40:00,106.75,106.99,106.7,106.7,24196.0,97.2902,97.5089,97.2446,97.2446,24196.0
2015-10-23 10:50:00,106.7,106.79,106.39,106.39,16183.0,97.2446,97.3266,96.9621,96.9621,16183.0
2015-10-23 11:00:00,106.45,106.93,106.41,106.83,15146.0,97.0168,97.4542,96.9803,97.3631,15146.0
2015-10-23 11:10:00,106.83,106.83,106.34,106.35,10029.0,97.3631,97.3631,96.9165,96.9256,10029.0
2015-10-23 11:20:00,106.38,106.48,106.19,106.39,25344.0,96.953,97.0441,96.7798,96.9621,25344.0
2015-10-23 11:30:00,106.34,106.36,105.81,105.95,11425.0,96.9165,96.9347,96.4335,96.5611,11425.0
2015-10-23 11:40:00,105.99,106.2,105.94,105.99,9831.0,96.5975,96.7889,96.5519,96.5975,9831.0
2015-10-23 11:50:00,105.96,106.0,105.72,105.78,6241.0,96.5702,96.6066,96.3514,96.4061,6241.0
2015-10-23 12:00:00,105.79,106.0,105.75,105.89,6318.0,96.4152,96.6066,96.3788,96.5064,6318.0
2015-10-23 12:10:00,105.9,106.09,105.83,106.05,7233.0,96.5155,96.6887,96.4517,96.6522,7233.0
2015-10-23 12:20:00,106.05,106.05,105.85,106.0,11343.0,96.6522,96.6522,96.4699,96.6066,11343.0
2015-10-23 12:30:00,105.97,106.06,105.87,105.87,7405.0,96.5793,96.6613,96.4881,96.4881,7405.0
2015-10-23 12:40:00,105.92,106.04,105.88,105.98,7349.0,96.5337,96.6431,96.4973,96.5884,7349.0
2015-10-23 12:50:00,106.03,106.04,105.9,105.9,12717.0,96.634,96.6431,96.5155,96.5155,12717.0
2015-10-23 13:00:00,105.9,105.9,105.75,105.82,8019.0,96.5155,96.5155,96.3788,96.4426,8019.0
2015-10-23 13:10:00,105.89,105.96,105.76,105.96,9507.0,96.5064,96.5702,96.3879,96.5702,9507.0
2015-10-23 13:20:00,105.92,106.04,105.88,105.93,10554.0,96.5337,96.6431,96.4973,96.5428,10554.0
2015-10-23 13:30:00,105.96,106.03,105.89,105.93,26067.0,96.5702,96.634,96.5064,96.5428,26067.0
2015-10-23 13:40:00,105.97,106.07,105.9,106.04,18231.0,96.5793,96.6704,96.5155,96.6431,18231.0
2015-10-23 13:50:00,106.05,106.18,106.03,106.14,11208.0,96.6522,96.7707,96.634,96.7342,11208.0
2015-10-23 14:00:00,106.13,106.38,106.1,106.28,14516.0,96.7251,96.953,96.6978,96.8618,14516.0
2015-10-23 14:10:00,106.28,106.39,106.24,106.27,18189.0,96.8618,96.9621,96.8254,96.8527,18189.0
2015-10-23 14:20:00,106.3,106.36,106.22,106.22,21273.0,96.88,96.9347,96.8071,96.8071,21273.0
2015-10-23 14:30:00,106.21,106.49,106.12,106.44,28864.0,96.798,97.0532,96.716,97.0076,28864.0
2015-10-23 14:40:00,106.45,106.5,106.37,106.41,13539.0,97.0168,97.0623,96.9438,96.9803,13539.0
2015-10-23 14:50:00,106.4,106.41,106.2,106.31,12867.0,96.9712,96.9803,96.7889,96.8892,12867.0
2015-10-23 15:00:00,106.34,106.43,106.22,106.31,16454.0,96.9165,96.9985,96.8071,96.8892,16454.0
2015-10-23 15:10:00,106.28,106.29,106.14,106.21,22848.0,96.8618,96.8709,96.7342,96.798,22848.0
2015-10-23 15:20:00,106.2,106.23,105.99,106.05,37811.0,96.7889,96.8162,96.5975,96.6522,37811.0
2015-10-23 15:30:00,106.08,106.15,106.03,106.1,32588.0,96.6795,96.7433,96.634,96.6978,32588.0
2015-10-23 15:40:00,106.1,106.2,106.09,106.15,51177.0,96.6978,96.7889,96.6887,96.7433,51177.0
2015-10-23 15:50:00,106.16,106.16,105.99,106.13,112418.0,96.7525,96.7525,96.5975,96.7251,112418.0
2015-10-26 09:30:00,106.18,106.3,105.85,105.85,25496.0,96.7707,96.88,96.4699,96.4699,25496.0
2015-10-26 09:40:00,105.88,106.08,105.83,105.88,13646.0,96.4973,96.6795,96.4517,96.4973,13646.0
2015-10-26 09:50:00,105.84,106.07,105.84,105.99,7450.0,96.4608,96.6704,96.4608,96.5975,7450.0
2015-10-26 10:00:00,105.95,106.02,105.72,105.73,13280.0,96.5611,96.6249,96.3514,96.3606,13280.0
2015-10-26 10:10:00,105.78,105.93,105.62,105.7,16000.0,96.4061,96.5428,96.2603,96.3332,16000.0
2015-10-26 10:20:00,105.73,105.78,105.63,105.69,27841.0,96.3606,96.4061,96.2694,96.3241,27841.0
2015-10-26 10:30:00,105.73,105.77,105.6,105.77,17822.0,96.3606,96.397,96.2421,96.397,17822.0
2015-10-26 10:40:00,105.79,106.12,105.79,105.88,8954.0,96.4152,96.716,96.4152,96.4973,8954.0
2015-10-26 10:50:00,105.97,105.99,105.9,105.93,14538.0,96.5793,96.5975,96.5155,96.5428,14538.0
2015-10-26 11:00:00,105.93,106.05,105.89,106.0,15409.0,96.5428,96.6522,96.5064,96.6066,15409.0
2015-10-26 11:10:00,105.99,106.05,105.89,105.94,6240.0,96.5975,96.6522,96.5064,96.5519,6240.0
2015-10-26 11:20:00,105.92,106.08,105.9,106.03,6876.0,96.5337,96.6795,96.5155,96.634,6876.0
2015-10-26 11:30:00,106.03,106.09,105.96,105.97,6530.0,96.634,96.6887,96.5702,96.5793,6530.0
2015-10-26 11:40:00,105.94,106.26,105.89,106.13,14080.0,96.5519,96.8436,96.5064,96.7251,14080.0
2015-10-26 11:50:00,106.11,106.23,106.1,106.22,5613.0,96.7069,96.8162,96.6978,96.8071,5613.0
2015-10-26 12:00:00,106.18,106.23,106.08,106.19,6291.0,96.7707,96.8162,96.6795,96.7798,6291.0
2015-10-26 12:10:00,106.19,106.24,106.16,106.2,6548.0,96.7798,96.8254,96.7525,96.7889,6548.0
2015-10-26 12:20:00,106.2,106.34,106.16,106.21,9536.0,96.7889,96.9165,96.7525,96.798,9536.0
2015-10-26 12:30:00,106.25,106.28,106.15,106.21,6501.0,96.8345,96.8618,96.7433,96.798,6501.0
2015-10-26 12:40:00,106.22,106.32,106.15,106.22,16187.0,96.8071,96.8983,96.7433,96.8071,16187.0
2015-10-26 12:50:00,106.22,106.24,106.12,106.12,8943.0,96.8071,96.8254,96.716,96.716,8943.0
2015-10-26 13:00:00,106.19,106.19,106.05,106.07,9439.0,96.7798,96.7798,96.6522,96.6704,9439.0
2015-10-26 13:10:00,106.06,106.11,106.03,106.07,4956.0,96.6613,96.7069,96.634,96.6704,4956.0
2015-10-26 13:20:00,106.09,106.26,106.07,106.23,7221.0,96.6887,96.8436,96.6704,96.8162,7221.0
2015-10-26 13:30:00,106.26,106.38,106.13,106.38,34351.0,96.8436,96.953,96.7251,96.953,34351.0
2015-10-26 13:40:00,106.39,106.46,106.29,106.29,12528.0,96.9621,97.0259,96.8709,96.8709,12528.0
2015-10-26 13:50:00,106.34,106.37,106.2,106.25,22634.0,96.9165,96.9438,96.7889,96.8345,22634.0
2015-10-26 14:00:00,106.22,106.27,106.19,106.23,13059.0,96.8071,96.8527,96.7798,96.8162,13059.0
2015-10-26 14:10:00,106.23,106.27,106.21,106.24,18205.0,96.8162,96.8527,96.798,96.8254,18205.0
2015-10-26 14:20:00,106.26,106.3,106.18,106.22,11748.0,96.8436,96.88,96.7707,96.8071,11748.0
2015-10-26 14:30:00,106.27,106.27,106.19,106.25,16871.0,96.8527,96.8527,96.7798,96.8345,16871.0
2015-10-26 14:40:00,106.24,106.38,106.17,106.36,23571.0,96.8254,96.953,96.7616,96.9347,23571.0
2015-10-26 14:50:00,106.38,106.63,106.34,106.5,23654.0,96.953,97.1808,96.9165,97.0623,23654.0
2015-10-26 15:00:00,106.55,106.55,106.35,106.47,39080.0,97.1079,97.1079,96.9256,97.035,39080.0
2015-10-26 15:10:00,106.5,106.61,106.42,106.59,24225.0,97.0623,97.1626,96.9894,97.1443,24225.0
2015-10-26 15:20:00,106.61,106.61,106.43,106.49,29738.0,97.1626,97.1626,96.9985,97.0532,29738.0
2015-10-26 15:30:00,106.51,106.52,106.35,106.41,29739.0,97.0714,97.0805,96.9256,96.9803,29739.0
2015-10-26 15:40:00,106.41,106.53,106.34,106.34,46524.0,96.9803,97.0897,96.9165,96.9165,46524.0
2015-10-26 15:50:00,106.37,106.71,106.34,106.63,144986.0,96.9438,97.2537,96.9165,97.1808,144986.0
2015-10-27 09:30:00,106.55,106.99,106.29,106.71,14311.0,97.1079,97.5089,96.8709,97.2537,14311.0
2015-10-27 09:40:00,106.72,106.86,106.58,106.77,6374.0,97.2628,97.3904,97.1352,97.3084,6374.0
2015-10-27 09:50:00,106.84,106.84,106.41,106.41,20100.0,97.3722,97.3722,96.9803,96.9803,20100.0
2015-10-27 10:00:00,106.5,106.5,106.26,106.5,11794.0,97.0623,97.0623,96.8436,97.0623,11794.0
2015-10-27 10:10:00,106.47,106.5,106.29,106.3,9237.0,97.035,97.0623,96.8709,96.88,9237.0
2015-10-27 10:20:00,106.31,106.36,106.17,106.35,11634.0,96.8892,96.9347,96.7616,96.9256,11634.0
2015-10-27 10:30:00,106.31,106.45,106.26,106.43,9013.0,96.8892,97.0168,96.8436,96.9985,9013.0
2015-10-27 10:40:00,106.43,106.55,106.43,106.52,6882.0,96.9985,97.1079,96.9985,97.0805,6882.0
2015-10-27 10:50:00,106.52,106.54,106.38,106.44,11500.0,97.0805,97.0988,96.953,97.0076,11500.0
2015-10-27 11:00:00,106.44,106.61,106.44,106.61,17670.0,97.0076,97.1626,97.0076,97.1626,17670.0
2015-10-27 11:10:00,106.61,106.68,106.56,106.66,6000.0,97.1626,97.2264,97.117,97.2081,6000.0
2015-10-27 11:20:00,106.66,106.73,106.6,106.62,27558.0,97.2081,97.2719,97.1535,97.1717,27558.0
2015-10-27 11:30:00,106.65,106.71,106.51,106.56,6900.0,97.199,97.2537,97.0714,97.117,6900.0
2015-10-27 11:40:00,106.56,106.77,106.48,106.77,7301.0,97.117,97.3084,97.0441,97.3084,7301.0
2015-10-27 11:50:00,106.73,106.77,106.54,106.55,12791.0,97.2719,97.3084,97.0988,97.1079,12791.0
2015-10-27 12:00:00,106.55,106.63,106.44,106.61,8630.0,97.1079,97.1808,97.0076,97.1626,8630.0
2015-10-27 12:10:00,106.61,106.73,106.56,106.73,5495.0,97.1626,97.2719,97.117,97.2719,5495.0
2015-10-27 12:20:00,106.73,106.89,106.73,106.77,13500.0,97.2719,97.4178,97.2719,97.3084,13500.0
2015-10-27 12:30:00,106.76,106.8,106.72,106.77,5564.0,97.2993,97.3357,97.2628,97.3084,5564.0
2015-10-27 12:40:00,106.77,106.81,106.74,106.76,8016.0,97.3084,97.3448,97.2811,97.2993,8016.0
2015-10-27 12:50:00,106.72,106.79,106.57,106.57,5570.0,97.2628,97.3266,97.1261,97.1261,5570.0
2015-10-27 13:00:00,106.5,106.5,106.37,106.41,6809.0,97.0623,97.0623,96.9438,96.9803,6809.0
2015-10-27 13:10:00,106.4,106.52,106.4,106.47,12407.0,96.9712,97.0805,96.9712,97.035,12407.0
2015-10-27 13:20:00,106.44,106.48,106.31,106.43,4307.0,97.0076,97.0441,96.8892,96.9985,4307.0
2015-10-27 13:30:00,106.43,106.58,106.42,106.49,11900.0,96.9985,97.1352,96.9894,97.0532,11900.0
2015-10-27 13:40:00,106.5,106.54,106.46,106.47,12600.0,97.0623,97.0988,97.0259,97.035,12600.0
2015-10-27 13:50:00,106.49,106.51,106.38,106.51,5338.0,97.0532,97.0714,96.953,97.0714,5338.0
2015-10-27 14:00:00,106.44,106.52,106.43,106.44,15458.0,97.0076,97.0805,96.9985,97.0076,15458.0
2015-10-27 14:10:00,106.46,106.52,106.43,106.43,8819.0,97.0259,97.0805,96.9985,96.9985,8819.0
2015-10-27 14:20:00,106.44,106.57,106.33,106.51,16808.0,97.0076,97.1261,96.9074,97.0714,16808.0
2015-10-27 14:30:00,106.48,106.55,106.26,106.49,28029.0,97.0441,97.1079,96.8436,97.0532,28029.0
2015-10-27 14:40:00,106.53,106.56,106.43,106.53,8026.0,97.0897,97.117,96.9985,97.0897,8026.0
2015-10-27 14:50:00,106.56,106.65,106.5,106.61,10768.0,97.117,97.199,97.0623,97.1626,10768.0
2015-10-27 15:00:00,106.6,106.79,106.6,106.79,10361.0,97.1535,97.3266,97.1535,97.3266,10361.0
2015-10-27 15:10:00,106.8,106.94,106.78,106.88,9400.0,97.3357,97.4633,97.3175,97.4086,9400.0
2015-10-27 15:20:00,106.87,106.94,106.75,106.8,23003.0,97.3995,97.4633,97.2902,97.3357,23003.0
2015-10-27 15:30:00,106.8,106.83,106.72,106.77,25372.0,97.3357,97.3631,97.2628,97.3084,25372.0
2015-10-27 15:40:00,106.76,106.88,106.75,106.84,18408.0,97.2993,97.4086,97.2902,97.3722,18408.0
2015-10-27 15:50:00,106.85,106.99,106.79,106.91,49643.0,97.3813,97.5089,97.3266,97.436,49643.0
2015-10-28 09:30:00,106.95,106.95,106.54,106.67,13999.0,97.4724,97.4724,97.0988,97.2173,13999.0
2015-10-28 09:40:00,106.68,106.87,106.54,106.78,11244.0,97.2264,97.3995,97.0988,97.3175,11244.0
2015-10-28 09:50:00,106.76,106.95,106.68,106.88,4345.0,97.2993,97.4724,97.2264,97.4086,4345.0
2015-10-28 10:00:00,106.9,106.97,106.8,106.82,2249.0,97.4269,97.4907,97.3357,97.354,2249.0
2015-10-28 10:10:00,106.81,106.89,106.73,106.75,2300.0,97.3448,97.4178,97.2719,97.2902,2300.0
2015-10-28 10:20:00,106.76,106.76,106.59,106.63,8340.0,97.2993,97.2993,97.1443,97.1808,8340.0
2015-10-28 10:30:00,106.65,106.73,106.6,106.73,2300.0,97.199,97.2719,97.1535,97.2719,2300.0
2015-10-28 10:40:00,106.75,107.08,106.69,106.95,12300.0,97.2902,97.5909,97.2355,97.4724,12300.0
2015-10-28 10:50:00,106.94,107.03,106.9,106.95,6061.0,97.4633,97.5454,97.4269,97.4724,6061.0
2015-10-28 11:00:00,107.02,107.05,106.81,106.81,5100.0,97.5362,97.5636,97.3448,97.3448,5100.0
2015-10-28 11:10:00,106.81,106.97,106.77,106.97,2713.0,97.3448,97.4907,97.3084,97.4907,2713.0
2015-10-28 11:20:00,107.01,107.01,106.86,106.87,2596.0,97.5271,97.5271,97.3904,97.3995,2596.0
2015-10-28 11:30:00,106.84,106.95,106.82,106.84,3300.0,97.3722,97.4724,97.354,97.3722,3300.0
2015-10-28 11:40:00,106.84,106.92,106.81,106.88,18588.0,97.3722,97.4451,97.3448,97.4086,18588.0
2015-10-28 11:50:00,106.94,107.02,106.87,107.0,3687.0,97.4633,97.5362,97.3995,97.518,3687.0
2015-10-28 12:00:00,107.0,107.0,106.85,106.85,1200.0,97.518,97.518,97.3813,97.3813,1200.0
2015-10-28 12:10:00,106.8,106.94,106.78,106.83,3793.0,97.3357,97.4633,97.3175,97.3631,3793.0
2015-10-28 12:20:00,106.83,106.96,106.78,106.92,5425.0,97.3631,97.4816,97.3175,97.4451,5425.0
2015-10-28 12:30:00,106.91,106.92,106.8,106.84,9458.0,97.436,97.4451,97.3357,97.3722,9458.0
2015-10-28 12:40:00,106.84,106.9,106.78,106.86,4364.0,97.3722,97.4269,97.3175,97.3904,4364.0
2015-10-28 12:50:00,106.91,107.02,106.89,107.02,2564.0,97.436,97.5362,97.4178,97.5362,2564.0
2015-10-28 13:00:00,106.99,107.04,106.84,106.84,32901.0,97.5089,97.5545,97.3722,97.3722,32901.0
2015-10-28 13:10:00,106.83,106.86,106.76,106.86,3275.0,97.3631,97.3904,97.2993,97.3904,3275.0
2015-10-28 13:20:00,106.86,106.87,106.79,106.79,4225.0,97.3904,97.3995,97.3266,97.3266,4225.0
2015-10-28 13:30:00,106.76,106.88,106.72,106.86,5200.0,97.2993,97.4086,97.2628,97.3904,5200.0
2015-10-28 13:40:00,106.85,106.88,106.8,106.86,8178.0,97.3813,97.4086,97.3357,97.3904,8178.0
2015-10-28 13:50:00,106.85,107.02,106.81,107.02,5900.0,97.3813,97.5362,97.3448,97.5362,5900.0
2015-10-28 14:00:00,107.05,107.05,106.02,106.31,11225.0,97.5636,97.5636,96.6249,96.8892,11225.0
2015-10-28 14:10:00,106.18,106.27,105.56,105.66,42785.0,96.7707,96.8527,96.2056,96.2968,42785.0
2015-10-28 14:20:00,105.72,106.34,105.69,106.23,14368.0,96.3514,96.9165,96.3241,96.8162,14368.0
2015-10-28 14:30:00,106.36,106.43,105.95,106.31,8841.0,96.9347,96.9985,96.5611,96.8892,8841.0
2015-10-28 14:40:00,106.33,106.42,106.13,106.23,12100.0,96.9074,96.9894,96.7251,96.8162,12100.0
2015-10-28 14:50:00,106.19,106.39,106.1,106.14,12938.0,96.7798,96.9621,96.6978,96.7342,12938.0
2015-10-28 15:00:00,106.21,106.62,106.15,106.41,24427.0,96.798,97.1717,96.7433,96.9803,24427.0
2015-10-28 15:10:00,106.42,106.46,106.31,106.31,15134.0,96.9894,97.0259,96.8892,96.8892,15134.0
2015-10-28 15:20:00,106.31,106.41,106.22,106.27,23157.0,96.8892,96.9803,96.8071,96.8527,23157.0
2015-10-28 15:30:00,106.33,106.56,106.28,106.5,31461.0,96.9074,97.117,96.8618,97.0623,31461.0
2015-10-28 15:40:00,106.51,106.83,106.45,106.68,27000.0,97.0714,97.3631,97.0168,97.2264,27000.0
2015-10-28 15:50:00,106.67,106.88,106.58,106.84,38094.0,97.2173,97.4086,97.1352,97.3722,38094.0
2015-10-29 09:30:00,106.62,106.62,105.92,105.93,9234.0,97.1717,97.1717,96.5337,96.5428,9234.0
2015-10-29 09:40:00,106.02,106.33,105.92,106.25,8000.0,96.6249,96.9074,96.5337,96.8345,8000.0
2015-10-29 09:50:00,106.22,106.27,105.91,106.26,4871.0,96.8071,96.8527,96.5246,96.8436,4871.0
2015-10-29 10:00:00,106.23,106.47,106.18,106.47,10778.0,96.8162,97.035,96.7707,97.035,10778.0
2015-10-29 10:10:00,106.47,106.49,106.21,106.26,5008.0,97.035,97.0532,96.798,96.8436,5008.0
2015-10-29 10:20:00,106.27,106.34,106.13,106.21,5050.0,96.8527,96.9165,96.7251,96.798,5050.0
2015-10-29 10:30:00,106.27,106.63,106.22,106.57,4882.0,96.8527,97.1808,96.8071,97.1261,4882.0
2015-10-29 10:40:00,106.58,106.76,106.49,106.49,3100.0,97.1352,97.2993,97.0532,97.0532,3100.0
2015-10-29 10:50:00,106.53,106.62,106.45,106.6,1684.0,97.0897,97.1717,97.0168,97.1535,1684.0
2015-10-29 11:00:00,106.5,106.5,106.39,106.46,3137.0,97.0623,97.0623,96.9621,97.0259,3137.0
2015-10-29 11:10:00,106.46,106.52,106.39,106.39,2800.0,97.0259,97.0805,96.9621,96.9621,2800.0
2015-10-29 11:20:00,106.39,106.42,106.2,106.32,4972.0,96.9621,96.9894,96.7889,96.8983,4972.0
2015-10-29 11:30:00,106.37,106.45,106.37,106.45,900.0,96.9438,97.0168,96.9438,97.0168,900.0
2015-10-29 11:40:00,106.42,106.42,106.23,106.34,5810.0,96.9894,96.9894,96.8162,96.9165,5810.0
2015-10-29 11:50:00,106.38,106.43,106.28,106.43,6474.0,96.953,96.9985,96.8618,96.9985,6474.0
2015-10-29 12:00:00,106.43,106.48,106.32,106.36,5200.0,96.9985,97.0441,96.8983,96.9347,5200.0
2015-10-29 12:10:00,106.36,106.48,106.36,106.46,3792.0,96.9347,97.0441,96.9347,97.0259,3792.0
2015-10-29 12:20:00,106.48,106.64,106.47,106.55,19247.0,97.0441,97.1899,97.035,97.1079,19247.0
2015-10-29 12:30:00,106.56,106.64,106.53,106.59,15714.0,97.117,97.1899,97.0897,97.1443,15714.0
2015-10-29 12:40:00,106.64,106.73,106.56,106.59,23750.0,97.1899,97.2719,97.117,97.1443,23750.0
2015-10-29 12:50:00,106.56,106.58,106.22,106.33,6468.0,97.117,97.1352,96.8071,96.9074,6468.0
2015-10-29 13:00:00,106.33,106.34,106.24,106.34,3980.0,96.9074,96.9165,96.8254,96.9165,3980.0
2015-10-29 13:10:00,106.4,106.44,106.35,106.42,2845.0,96.9712,97.0076,96.9256,96.9894,2845.0
2015-10-29 13:20:00,106.39,106.46,106.38,106.41,3637.0,96.9621,97.0259,96.953,96.9803,3637.0
2015-10-29 13:30:00,106.44,106.54,106.43,106.43,6800.0,97.0076,97.0988,96.9985,96.9985,6800.0
2015-10-29 13:40:00,106.41,106.41,106.28,106.31,4093.0,96.9803,96.9803,96.8618,96.8892,4093.0
2015-10-29 13:50:00,106.28,106.39,106.17,106.22,6894.0,96.8618,96.9621,96.7616,96.8071,6894.0
2015-10-29 14:00:00,106.33,106.45,106.29,106.45,7713.0,96.9074,97.0168,96.8709,97.0168,7713.0
2015-10-29 14:10:00,106.47,106.5,106.38,106.44,10786.0,97.035,97.0623,96.953,97.0076,10786.0
2015-10-29 14:20:00,106.48,106.81,106.47,106.71,27027.0,97.0441,97.3448,97.035,97.2537,27027.0
2015-10-29 14:30:00,106.71,106.71,106.4,106.42,6266.0,97.2537,97.2537,96.9712,96.9894,6266.0
2015-10-29 14:40:00,106.43,106.51,106.36,106.46,10181.0,96.9985,97.0714,96.9347,97.0259,10181.0
2015-10-29 14:50:00,106.46,106.52,106.35,106.35,4761.0,97.0259,97.0805,96.9256,96.9256,4761.0
2015-10-29 15:00:00,106.39,106.44,106.31,106.41,11103.0,96.9621,97.0076,96.8892,96.9803,11103.0
2015-10-29 15:10:00,106.41,106.52,106.34,106.5,10246.0,96.9803,97.0805,96.9165,97.0623,10246.0
2015-10-29 15:20:00,106.5,106.59,106.5,106.59,10351.0,97.0623,97.1443,97.0623,97.1443,10351.0
2015-10-29 15:30:00,106.56,106.72,106.56,106.72,13772.0,97.117,97.2628,97.117,97.2628,13772.0
2015-10-29 15:40:00,106.71,106.77,106.64,106.67,26884.0,97.2537,97.3084,97.1899,97.2173,26884.0
2015-10-29 15:50:00,106.67,106.7,106.54,106.65,38783.0,97.2173,97.2446,97.0988,97.199,38783.0
2015-10-30 09:30:00,106.66,107.1,106.46,107.05,19249.0,97.2081,97.6092,97.0259,97.5636,19249.0
2015-10-30 09:40:00,107.05,107.13,106.76,106.86,5900.0,97.5636,97.6365,97.2993,97.3904,5900.0
2015-10-30 09:50:00,106.87,107.01,106.75,106.87,6193.0,97.3995,97.5271,97.2902,97.3995,6193.0
2015-10-30 10:00:00,106.94,107.14,106.87,107.0,8630.0,97.4633,97.6456,97.3995,97.518,8630.0
2015-10-30 10:10:00,107.02,107.05,106.8,106.98,7834.0,97.5362,97.5636,97.3357,97.4998,7834.0
2015-10-30 10:20:00,107.04,107.11,106.81,106.89,7466.0,97.5545,97.6183,97.3448,97.4178,7466.0
2015-10-30 10:30:00,106.9,107.03,106.86,106.93,4000.0,97.4269,97.5454,97.3904,97.4542,4000.0
2015-10-30 10:40:00,106.9,107.1,106.9,107.09,8444.0,97.4269,97.6092,97.4269,97.6,8444.0
2015-10-30 10:50:00,107.08,107.11,106.98,106.98,5200.0,97.5909,97.6183,97.4998,97.4998,5200.0
2015-10-30 11:00:00,107.04,107.05,106.9,106.94,5825.0,97.5545,97.5636,97.4269,97.4633,5825.0
2015-10-30 11:10:00,106.98,107.01,106.92,106.97,5632.0,97.4998,97.5271,97.4451,97.4907,5632.0
2015-10-30 11:20:00,106.95,106.97,106.86,106.87,8001.0,97.4724,97.4907,97.3904,97.3995,8001.0
2015-10-30 11:30:00,106.91,106.93,106.81,106.83,3800.0,97.436,97.4542,97.3448,97.3631,3800.0
2015-10-30 11:40:00,106.85,106.91,106.85,106.85,4533.0,97.3813,97.436,97.3813,97.3813,4533.0
2015-10-30 11:50:00,106.91,107.03,106.91,107.03,4173.0,97.436,97.5454,97.436,97.5454,4173.0
2015-10-30 12:00:00,107.02,107.08,107.0,107.02,18936.0,97.5362,97.5909,97.518,97.5362,18936.0
2015-10-30 12:10:00,107.04,107.13,107.0,107.01,7275.0,97.5545,97.6365,97.518,97.5271,7275.0
2015-10-30 12:20:00,107.05,107.1,106.92,106.98,4900.0,97.5636,97.6092,97.4451,97.4998,4900.0
2015-10-30 12:30:00,106.98,107.15,106.94,107.06,10793.0,97.4998,97.6547,97.4633,97.5727,10793.0
2015-10-30 12:40:00,107.06,107.11,106.97,106.99,3800.0,97.5727,97.6183,97.4907,97.5089,3800.0
2015-10-30 12:50:00,106.96,107.22,106.96,107.06,16102.0,97.4816,97.7185,97.4816,97.5727,16102.0
2015-10-30 13:00:00,107.09,107.1,106.91,106.95,5405.0,97.6,97.6092,97.436,97.4724,5405.0
2015-10-30 13:10:00,106.94,106.98,106.87,106.87,8026.0,97.4633,97.4998,97.3995,97.3995,8026.0
2015-10-30 13:20:00,106.93,106.98,106.86,106.94,9961.0,97.4542,97.4998,97.3904,97.4633,9961.0
2015-10-30 13:30:00,106.93,107.04,106.88,107.04,19503.0,97.4542,97.5545,97.4086,97.5545,19503.0
2015-10-30 13:40:00,107.01,107.13,106.92,107.08,11000.0,97.5271,97.6365,97.4451,97.5909,11000.0
2015-10-30 13:50:00,107.08,107.27,107.07,107.13,12605.0,97.5909,97.7641,97.5818,97.6365,12605.0
2015-10-30 14:00:00,107.15,107.5,107.13,107.38,15486.0,97.6547,97.9737,97.6365,97.8643,15486.0
2015-10-30 14:10:00,107.32,107.43,107.0,107.02,8626.0,97.8097,97.9099,97.518,97.5362,8626.0
2015-10-30 14:20:00,107.0,107.0,106.94,106.95,21728.0,97.518,97.518,97.4633,97.4724,21728.0
2015-10-30 14:30:00,106.95,106.99,106.94,106.95,14858.0,97.4724,97.5089,97.4633,97.4724,14858.0
2015-10-30 14:40:00,106.94,106.99,106.79,106.8,12714.0,97.4633,97.5089,97.3266,97.3357,12714.0
2015-10-30 14:50:00,106.76,107.0,106.75,106.9,16852.0,97.2993,97.518,97.2902,97.4269,16852.0
2015-10-30 15:00:00,106.95,106.95,106.69,106.77,10177.0,97.4724,97.4724,97.2355,97.3084,10177.0
2015-10-30 15:10:00,106.76,106.93,106.74,106.85,13237.0,97.2993,97.4542,97.2811,97.3813,13237.0
2015-10-30 15:20:00,106.85,106.91,106.62,106.63,14128.0,97.3813,97.436,97.1717,97.1808,14128.0
2015-10-30 15:30:00,106.6,106.7,106.56,106.63,19312.0,97.1535,97.2446,97.117,97.1808,19312.0
2015-10-30 15:40:00,106.62,106.98,106.62,106.87,29590.0,97.1717,97.4998,97.1717,97.3995,29590.0
2015-10-30 15:50:00,106.86,106.86,106.53,106.53,65099.0,97.3904,97.3904,97.0897,97.0897,65099.0
2015-11-02 09:30:00,106.57,107.18,106.57,107.17,16272.0,97.1261,97.6821,97.1261,97.6729,16272.0
2015-11-02 09:40:00,107.16,107.24,106.97,107.24,4537.0,97.6638,97.7367,97.4907,97.7367,4537.0
2015-11-02 09:50:00,107.23,107.4,106.97,107.1,11673.0,97.7276,97.8826,97.4907,97.6092,11673.0
2015-11-02 10:00:00,107.11,107.23,106.86,106.99,9458.0,97.6183,97.7276,97.3904,97.5089,9458.0
2015-11-02 10:10:00,106.97,107.2,106.93,107.15,7138.0,97.4907,97.7003,97.4542,97.6547,7138.0
2015-11-02 10:20:00,107.15,107.42,107.07,107.31,15374.0,97.6547,97.9008,97.5818,97.8005,15374.0
2015-11-02 10:30:00,107.34,107.34,107.1,107.11,7824.0,97.8279,97.8279,97.6092,97.6183,7824.0
2015-11-02 10:40:00,107.13,107.31,106.96,107.29,10361.0,97.6365,97.8005,97.4816,97.7823,10361.0
2015-11-02 10:50:00,107.3,107.45,107.23,107.44,11090.0,97.7914,97.9281,97.7276,97.919,11090.0
2015-11-02 11:00:00,107.45,107.68,107.33,107.51,8369.0,97.9281,98.1378,97.8188,97.9828,8369.0
2015-11-02 11:10:00,107.48,107.5,107.39,107.46,7077.0,97.9555,97.9737,97.8735,97.9372,7077.0
2015-11-02 11:20:00,107.46,107.54,107.43,107.45,15388.0,97.9372,98.0102,97.9099,97.9281,15388.0
2015-11-02 11:30:00,107.48,107.48,107.3,107.33,6000.0,97.9555,97.9555,97.7914,97.8188,6000.0
2015-11-02 11:40:00,107.33,107.33,107.11,107.15,8225.0,97.8188,97.8188,97.6183,97.6547,8225.0
2015-11-02 11:50:00,107.09,107.19,107.09,107.18,5749.0,97.6,97.6912,97.6,97.6821,5749.0
2015-11-02 12:00:00,107.16,107.17,107.07,107.12,5320.0,97.6638,97.6729,97.5818,97.6274,5320.0
2015-11-02 12:10:00,107.13,107.18,107.05,107.14,5979.0,97.6365,97.6821,97.5636,97.6456,5979.0
2015-11-02 12:20:00,107.13,107.19,107.13,107.17,6957.0,97.6365,97.6912,97.6365,97.6729,6957.0
2015-11-02 12:30:00,107.19,107.22,107.12,107.16,18210.0,97.6912,97.7185,97.6274,97.6638,18210.0
2015-11-02 12:40:00,107.24,107.43,107.24,107.43,5250.0,97.7367,97.9099,97.7367,97.9099,5250.0
2015-11-02 12:50:00,107.4,107.57,107.39,107.51,10300.0,97.8826,98.0375,97.8735,97.9828,10300.0
2015-11-02 13:00:00,107.49,107.51,107.42,107.45,9824.0,97.9646,97.9828,97.9008,97.9281,9824.0
2015-11-02 13:10:00,107.48,107.52,107.43,107.46,10000.0,97.9555,97.9919,97.9099,97.9372,10000.0
2015-11-02 13:20:00,107.47,107.75,107.44,107.75,16996.0,97.9464,98.2016,97.919,98.2016,16996.0
2015-11-02 13:30:00,107.75,107.8,107.72,107.8,4690.0,98.2016,98.2471,98.1742,98.2471,4690.0
2015-11-02 13:40:00,107.78,107.84,107.71,107.79,10357.0,98.2289,98.2836,98.1651,98.238,10357.0
2015-11-02 13:50:00,107.74,107.84,107.69,107.74,8817.0,98.1924,98.2836,98.1469,98.1924,8817.0
2015-11-02 14:00:00,107.75,107.8,107.67,107.77,7314.0,98.2016,98.2471,98.1286,98.2198,7314.0
2015-11-02 14:10:00,107.8,107.8,107.56,107.59,14593.0,98.2471,98.2471,98.0284,98.0557,14593.0
2015-11-02 14:20:00,107.61,107.63,107.47,107.61,13938.0,98.074,98.0922,97.9464,98.074,13938.0
2015-11-02 14:30:00,107.61,107.64,107.57,107.62,13053.0,98.074,98.1013,98.0375,98.0831,13053.0
2015-11-02 14:40:00,107.63,107.91,107.63,107.78,14821.0,98.0922,98.3474,98.0922,98.2289,14821.0
2015-11-02 14:50:00,107.79,108.04,107.79,108.04,10312.0,98.238,98.4659,98.238,98.4659,10312.0
2015-11-02 15:00:00,108.04,108.12,107.86,108.0,10603.0,98.4659,98.5388,98.3018,98.4294,10603.0
2015-11-02 15:10:00,107.96,108.09,107.91,108.0,10025.0,98.3929,98.5114,98.3474,98.4294,10025.0
2015-11-02 15:20:00,108.0,108.15,107.97,108.13,15403.0,98.4294,98.5661,98.4021,98.5479,15403.0
2015-11-02 15:30:00,108.1,108.1,107.91,107.91,19195.0,98.5205,98.5205,98.3474,98.3474,19195.0
2015-11-02 15:40:00,107.9,107.99,107.75,107.75,27690.0,98.3383,98.4203,98.2016,98.2016,27690.0
2015-11-02 15:50:00,107.76,107.83,107.63,107.64,63977.0,98.2107,98.2745,98.0922,98.1013,63977.0
2015-11-03 09:30:00,107.67,107.67,106.82,106.94,18462.0,98.1286,98.1286,97.354,97.4633,18462.0
2015-11-03 09:40:00,106.95,106.99,106.72,106.73,5650.0,97.4724,97.5089,97.2628,97.2719,5650.0
2015-11-03 09:50:00,106.73,106.75,106.37,106.61,8940.0,97.2719,97.2902,96.9438,97.1626,8940.0
2015-11-03 10:00:00,106.6,106.74,106.48,106.7,10301.0,97.1535,97.2811,97.0441,97.2446,10301.0
2015-11-03 10:10:00,106.67,106.85,106.64,106.83,7618.0,97.2173,97.3813,97.1899,97.3631,7618.0
2015-11-03 10:20:00,106.86,106.92,106.76,106.81,4440.0,97.3904,97.4451,97.2993,97.3448,4440.0
2015-11-03 10:30:00,106.8,107.07,106.8,106.89,9605.0,97.3357,97.5818,97.3357,97.4178,9605.0
2015-11-03 10:40:00,106.89,106.95,106.73,106.77,5683.0,97.4178,97.4724,97.2719,97.3084,5683.0
2015-11-03 10:50:00,106.76,106.82,106.69,106.72,7320.0,97.2993,97.354,97.2355,97.2628,7320.0
2015-11-03 11:00:00,106.67,106.8,106.64,106.8,9884.0,97.2173,97.3357,97.1899,97.3357,9884.0
2015-11-03 11:10:00,106.75,106.85,106.75,106.81,5109.0,97.2902,97.3813,97.2902,97.3448,5109.0
2015-11-03 11:20:00,106.81,106.92,106.77,106.81,6158.0,97.3448,97.4451,97.3084,97.3448,6158.0
2015-11-03 11:30:00,106.81,107.02,106.8,107.0,5123.0,97.3448,97.5362,97.3357,97.518,5123.0
2015-11-03 11:40:00,107.0,107.17,107.0,107.11,11760.0,97.518,97.6729,97.518,97.6183,11760.0
2015-11-03 11:50:00,107.1,107.1,106.91,107.03,5472.0,97.6092,97.6092,97.436,97.5454,5472.0
2015-11-03 12:00:00,107.0,107.01,106.77,106.77,11412.0,97.518,97.5271,97.3084,97.3084,11412.0
2015-11-03 12:10:00,106.7,106.72,106.52,106.56,8750.0,97.2446,97.2628,97.0805,97.117,8750.0
2015-11-03 12:20:00,106.58,106.65,106.57,106.58,4751.0,97.1352,97.199,97.1261,97.1352,4751.0
2015-11-03 12:30:00,106.54,106.72,106.52,106.64,10241.0,97.0988,97.2628,97.0805,97.1899,10241.0
2015-11-03 12:40:00,106.65,106.86,106.55,106.84,10436.0,97.199,97.3904,97.1079,97.3722,10436.0
2015-11-03 12:50:00,106.85,106.99,106.77,106.77,7811.0,97.3813,97.5089,97.3084,97.3084,7811.0
2015-11-03 13:00:00,106.78,106.78,106.57,106.57,3592.0,97.3175,97.3175,97.1261,97.1261,3592.0
2015-11-03 13:10:00,106.59,106.61,106.46,106.49,6733.0,97.1443,97.1626,97.0259,97.0532,6733.0
2015-11-03 13:20:00,106.51,106.6,106.49,106.59,6200.0,97.0714,97.1535,97.0532,97.1443,6200.0
2015-11-03 13:30:00,106.57,106.66,106.46,106.66,6065.0,97.1261,97.2081,97.0259,97.2081,6065.0
2015-11-03 13:40:00,106.66,106.8,106.66,106.74,2901.0,97.2081,97.3357,97.2081,97.2811,2901.0
2015-11-03 13:50:00,106.64,106.7,106.52,106.52,6061.0,97.1899,97.2446,97.0805,97.0805,6061.0
2015-11-03 14:00:00,106.57,106.76,106.55,106.76,13649.0,97.1261,97.2993,97.1079,97.2993,13649.0
2015-11-03 14:10:00,106.87,106.87,106.72,106.72,6818.0,97.3995,97.3995,97.2628,97.2628,6818.0
2015-11-03 14:20:00,106.69,106.9,106.69,106.9,11139.0,97.2355,97.4269,97.2355,97.4269,11139.0
2015-11-03 14:30:00,106.92,106.96,106.78,106.86,12799.0,97.4451,97.4816,97.3175,97.3904,12799.0
2015-11-03 14:40:00,106.8,106.8,106.62,106.62,11501.0,97.3357,97.3357,97.1717,97.1717,11501.0
2015-11-03 14:50:00,106.64,106.65,106.53,106.56,11811.0,97.1899,97.199,97.0897,97.117,11811.0
2015-11-03 15:00:00,106.56,106.75,106.52,106.67,18474.0,97.117,97.2902,97.0805,97.2173,18474.0
2015-11-03 15:10:00,106.66,106.77,106.63,106.67,23070.0,97.2081,97.3084,97.1808,97.2173,23070.0
2015-11-03 15:20:00,106.67,106.72,106.64,106.65,12517.0,97.2173,97.2628,97.1899,97.199,12517.0
2015-11-03 15:30:00,106.66,106.67,106.5,106.65,24055.0,97.2081,97.2173,97.0623,97.199,24055.0
2015-11-03 15:40:00,106.63,106.69,106.41,106.68,30539.0,97.1808,97.2355,96.9803,97.2264,30539.0
2015-11-03 15:50:00,106.66,106.75,106.61,106.72,40800.0,97.2081,97.2902,97.1626,97.2628,40800.0
2015-11-04 09:30:00,106.99,107.4,106.65,106.71,10021.0,97.5089,97.8826,97.199,97.2537,10021.0
2015-11-04 09:40:00,106.71,106.71,106.41,106.52,4102.0,97.2537,97.2537,96.9803,97.0805,4102.0
2015-11-04 09:50:00,106.49,106.53,106.38,106.51,6750.0,97.0532,97.0897,96.953,97.0714,6750.0
2015-11-04 10:00:00,106.47,106.64,106.41,106.56,11047.0,97.035,97.1899,96.9803,97.117,11047.0
2015-11-04 10:10:00,106.54,106.58,106.48,106.5,10914.0,97.0988,97.1352,97.0441,97.0623,10914.0
2015-11-04 10:20:00,106.51,106.61,106.43,106.49,6889.0,97.0714,97.1626,96.9985,97.0532,6889.0
2015-11-04 10:30:00,106.52,106.85,106.5,106.82,5775.0,97.0805,97.3813,97.0623,97.354,5775.0
2015-11-04 10:40:00,106.8,106.84,106.67,106.75,8992.0,97.3357,97.3722,97.2173,97.2902,8992.0
2015-11-04 10:50:00,106.8,106.81,106.43,106.55,8643.0,97.3357,97.3448,96.9985,97.1079,8643.0
2015-11-04 11:00:00,106.52,106.55,106.37,106.43,5258.0,97.0805,97.1079,96.9438,96.9985,5258.0
2015-11-04 11:10:00,106.37,106.54,106.33,106.46,16671.0,96.9438,97.0988,96.9074,97.0259,16671.0
2015-11-04 11:20:00,106.55,106.55,106.3,106.3,7503.0,97.1079,97.1079,96.88,96.88,7503.0
2015-11-04 11:30:00,106.29,106.46,106.21,106.46,5150.0,96.8709,97.0259,96.798,97.0259,5150.0
2015-11-04 11:40:00,106.47,106.48,106.34,106.39,4702.0,97.035,97.0441,96.9165,96.9621,4702.0
2015-11-04 11:50:00,106.42,106.42,106.2,106.32,5708.0,96.9894,96.9894,96.7889,96.8983,5708.0
2015-11-04 12:00:00,106.35,106.57,106.32,106.51,8886.0,96.9256,97.1261,96.8983,97.0714,8886.0
2015-11-04 12:10:00,106.5,106.5,106.33,106.42,7654.0,97.0623,97.0623,96.9074,96.9894,7654.0
2015-11-04 12:20:00,106.39,106.43,106.33,106.33,5350.0,96.9621,96.9985,96.9074,96.9074,5350.0
2015-11-04 12:30:00,106.35,106.53,106.35,106.53,5638.0,96.9256,97.0897,96.9256,97.0897,5638.0
2015-11-04 12:40:00,106.5,106.65,106.41,106.46,22100.0,97.0623,97.199,96.9803,97.0259,22100.0
2015-11-04 12:50:00,106.43,106.62,106.43,106.61,10234.0,96.9985,97.1717,96.9985,97.1626,10234.0
2015-11-04 13:00:00,106.58,106.63,106.41,106.54,4874.0,97.1352,97.1808,96.9803,97.0988,4874.0
2015-11-04 13:10:00,106.54,106.57,106.43,106.43,8104.0,97.0988,97.1261,96.9985,96.9985,8104.0
2015-11-04 13:20:00,106.45,106.56,106.45,106.5,7325.0,97.0168,97.117,97.0168,97.0623,7325.0
2015-11-04 13:30:00,106.53,106.56,106.5,106.55,7103.0,97.0897,97.117,97.0623,97.1079,7103.0
2015-11-04 13:40:00,106.55,106.55,106.41,106.44,9200.0,97.1079,97.1079,96.9803,97.0076,9200.0
2015-11-04 13:50:00,106.53,106.55,106.43,106.53,11481.0,97.0897,97.1079,96.9985,97.0897,11481.0
2015-11-04 14:00:00,106.58,106.68,106.53,106.65,13403.0,97.1352,97.2264,97.0897,97.199,13403.0
2015-11-04 14:10:00,106.67,106.74,106.64,106.67,12960.0,97.2173,97.2811,97.1899,97.2173,12960.0
2015-11-04 14:20:00,106.69,106.71,106.39,106.45,14478.0,97.2355,97.2537,96.9621,97.0168,14478.0
2015-11-04 14:30:00,106.51,106.62,106.5,106.57,5714.0,97.0714,97.1717,97.0623,97.1261,5714.0
2015-11-04 14:40:00,106.58,106.63,106.51,106.6,6905.0,97.1352,97.1808,97.0714,97.1535,6905.0
2015-11-04 14:50:00,106.58,106.63,106.5,106.57,11324.0,97.1352,97.1808,97.0623,97.1261,11324.0
2015-11-04 15:00:00,106.58,106.61,106.5,106.58,6049.0,97.1352,97.1626,97.0623,97.1352,6049.0
2015-11-04 15:10:00,106.58,106.59,106.38,106.5,15441.0,97.1352,97.1443,96.953,97.0623,15441.0
2015-11-04 15:20:00,106.49,106.6,106.49,106.58,10852.0,97.0532,97.1535,97.0532,97.1352,10852.0
2015-11-04 15:30:00,106.61,106.61,106.43,106.5,10033.0,97.1626,97.1626,96.9985,97.0623,10033.0
2015-11-04 15:40:00,106.49,106.5,106.37,106.46,14112.0,97.0532,97.0623,96.9438,97.0259,14112.0
2015-11-04 15:50:00,106.45,106.48,106.28,106.37,54632.0,97.0168,97.0441,96.8618,96.9438,54632.0
2015-11-05 09:30:00,106.33,106.77,106.28,106.77,6779.0,96.9074,97.3084,96.8618,97.3084,6779.0
2015-11-05 09:40:00,106.66,106.68,106.4,106.59,7069.0,97.2081,97.2264,96.9712,97.1443,7069.0
2015-11-05 09:50:00,106.5,106.58,106.36,106.58,1836.0,97.0623,97.1352,96.9347,97.1352,1836.0
2015-11-05 10:00:00,106.55,106.65,106.46,106.48,4848.0,97.1079,97.199,97.0259,97.0441,4848.0
2015-11-05 10:10:00,106.49,106.54,106.06,106.14,8124.0,97.0532,97.0988,96.6613,96.7342,8124.0
2015-11-05 10:20:00,106.14,106.31,105.95,105.98,9736.0,96.7342,96.8892,96.5611,96.5884,9736.0
2015-11-05 10:30:00,105.91,105.91,105.72,105.76,6869.0,96.5246,96.5246,96.3514,96.3879,6869.0
2015-11-05 10:40:00,105.73,105.9,105.67,105.76,3635.0,96.3606,96.5155,96.3059,96.3879,3635.0
2015-11-05 10:50:00,105.8,105.9,105.79,105.81,5540.0,96.4244,96.5155,96.4152,96.4335,5540.0
2015-11-05 11:00:00,105.89,105.95,105.82,105.83,4431.0,96.5064,96.5611,96.4426,96.4517,4431.0
2015-11-05 11:10:00,105.79,105.95,105.74,105.93,4200.0,96.4152,96.5611,96.3697,96.5428,4200.0
2015-11-05 11:20:00,105.91,105.98,105.87,105.87,6700.0,96.5246,96.5884,96.4881,96.4881,6700.0
2015-11-05 11:30:00,105.93,105.95,105.75,105.79,7757.0,96.5428,96.5611,96.3788,96.4152,7757.0
2015-11-05 11:40:00,105.82,106.01,105.79,105.98,5082.0,96.4426,96.6157,96.4152,96.5884,5082.0
2015-11-05 11:50:00,105.97,106.0,105.86,105.93,3305.0,96.5793,96.6066,96.479,96.5428,3305.0
2015-11-05 12:00:00,105.97,106.06,105.95,105.95,5450.0,96.5793,96.6613,96.5611,96.5611,5450.0
2015-11-05 12:10:00,105.93,105.96,105.81,105.93,2122.0,96.5428,96.5702,96.4335,96.5428,2122.0
2015-11-05 12:20:00,105.94,106.02,105.82,105.98,7154.0,96.5519,96.6249,96.4426,96.5884,7154.0
2015-11-05 12:30:00,105.98,105.98,105.81,105.83,2850.0,96.5884,96.5884,96.4335,96.4517,2850.0
2015-11-05 12:40:00,105.94,105.97,105.7,105.7,10949.0,96.5519,96.5793,96.3332,96.3332,10949.0
2015-11-05 12:50:00,105.76,105.79,105.65,105.65,5844.0,96.3879,96.4152,96.2876,96.2876,5844.0
2015-11-05 13:00:00,105.71,105.82,105.6,105.82,3700.0,96.3423,96.4426,96.2421,96.4426,3700.0
2015-11-05 13:10:00,105.82,105.84,105.69,105.74,4042.0,96.4426,96.4608,96.3241,96.3697,4042.0
2015-11-05 13:20:00,105.76,105.81,105.68,105.74,5680.0,96.3879,96.4335,96.315,96.3697,5680.0
2015-11-05 13:30:00,105.8,105.9,105.8,105.87,10870.0,96.4244,96.5155,96.4244,96.4881,10870.0
2015-11-05 13:40:00,105.84,105.91,105.75,105.88,6389.0,96.4608,96.5246,96.3788,96.4973,6389.0
2015-11-05 13:50:00,105.89,105.96,105.82,105.92,7003.0,96.5064,96.5702,96.4426,96.5337,7003.0
2015-11-05 14:00:00,105.96,105.96,105.8,105.8,7376.0,96.5702,96.5702,96.4244,96.4244,7376.0
2015-11-05 14:10:00,105.79,105.83,105.68,105.74,7723.0,96.4152,96.4517,96.315,96.3697,7723.0
2015-11-05 14:20:00,105.72,105.84,105.64,105.84,5027.0,96.3514,96.4608,96.2785,96.4608,5027.0
2015-11-05 14:30:00,105.82,105.86,105.74,105.85,6165.0,96.4426,96.479,96.3697,96.4699,6165.0
2015-11-05 14:40:00,105.8,105.96,105.77,105.9,9302.0,96.4244,96.5702,96.397,96.5155,9302.0
2015-11-05 14:50:00,105.91,105.99,105.84,105.96,8716.0,96.5246,96.5975,96.4608,96.5702,8716.0
2015-11-05 15:00:00,105.98,106.01,105.86,105.94,7700.0,96.5884,96.6157,96.479,96.5519,7700.0
2015-11-05 15:10:00,105.96,106.05,105.89,106.05,8889.0,96.5702,96.6522,96.5064,96.6522,8889.0
2015-11-05 15:20:00,106.07,106.13,106.06,106.13,9577.0,96.6704,96.7251,96.6613,96.7251,9577.0
2015-11-05 15:30:00,106.14,106.17,106.05,106.09,8273.0,96.7342,96.7616,96.6522,96.6887,8273.0
2015-11-05 15:40:00,106.11,106.27,105.96,106.04,17548.0,96.7069,96.8527,96.5702,96.6431,17548.0
2015-11-05 15:50:00,106.01,106.09,105.97,106.07,26242.0,96.6157,96.6887,96.5793,96.6704,26242.0
2015-11-06 09:30:00,105.7,106.39,105.25,106.15,15416.0,96.3332,96.9621,95.9231,96.7433,15416.0
2015-11-06 09:40:00,106.15,106.75,106.01,106.48,15223.0,96.7433,97.2902,96.6157,97.0441,15223.0
2015-11-06 09:50:00,106.31,106.31,105.9,105.9,3585.0,96.8892,96.8892,96.5155,96.5155,3585.0
2015-11-06 10:00:00,105.9,105.96,105.57,105.59,7770.0,96.5155,96.5702,96.2147,96.233,7770.0
2015-11-06 10:10:00,105.63,105.65,105.42,105.5,15801.0,96.2694,96.2876,96.078,96.1509,15801.0
2015-11-06 10:20:00,105.5,105.56,105.31,105.54,16011.0,96.1509,96.2056,95.9778,96.1874,16011.0
2015-11-06 10:30:00,105.53,105.63,105.47,105.59,13779.0,96.1783,96.2694,96.1236,96.233,13779.0
2015-11-06 10:40:00,105.66,106.0,105.66,105.94,6454.0,96.2968,96.6066,96.2968,96.5519,6454.0
2015-11-06 10:50:00,106.01,106.04,105.75,105.76,6745.0,96.6157,96.6431,96.3788,96.3879,6745.0
2015-11-06 11:00:00,105.76,105.77,105.52,105.58,4897.0,96.3879,96.397,96.1692,96.2238,4897.0
2015-11-06 11:10:00,105.62,105.7,105.38,105.45,6280.0,96.2603,96.3332,96.0416,96.1054,6280.0
2015-11-06 11:20:00,105.5,105.6,105.41,105.49,15349.0,96.1509,96.2421,96.0689,96.1418,15349.0
2015-11-06 11:30:00,105.49,105.63,105.48,105.63,5714.0,96.1418,96.2694,96.1327,96.2694,5714.0
2015-11-06 11:40:00,105.63,105.65,105.47,105.49,8641.0,96.2694,96.2876,96.1236,96.1418,8641.0
2015-11-06 11:50:00,105.47,105.57,105.39,105.45,6590.0,96.1236,96.2147,96.0507,96.1054,6590.0
2015-11-06 12:00:00,105.46,105.52,105.43,105.52,4782.0,96.1145,96.1692,96.0871,96.1692,4782.0
2015-11-06 12:10:00,105.55,105.62,105.5,105.5,4809.0,96.1965,96.2603,96.1509,96.1509,4809.0
2015-11-06 12:20:00,105.5,105.61,105.5,105.57,5550.0,96.1509,96.2512,96.1509,96.2147,5550.0
2015-11-06 12:30:00,105.58,105.63,105.42,105.45,4726.0,96.2238,96.2694,96.078,96.1054,4726.0
2015-11-06 12:40:00,105.45,105.5,105.45,105.45,2613.0,96.1054,96.1509,96.1054,96.1054,2613.0
2015-11-06 12:50:00,105.41,105.46,105.4,105.45,3400.0,96.0689,96.1145,96.0598,96.1054,3400.0
2015-11-06 13:00:00,105.45,105.51,105.39,105.43,13020.0,96.1054,96.1601,96.0507,96.0871,13020.0
2015-11-06 13:10:00,105.46,105.64,105.45,105.64,2800.0,96.1145,96.2785,96.1054,96.2785,2800.0
2015-11-06 13:20:00,105.64,105.69,105.61,105.69,1900.0,96.2785,96.3241,96.2512,96.3241,1900.0
2015-11-06 13:30:00,105.71,105.83,105.63,105.77,10594.0,96.3423,96.4517,96.2694,96.397,10594.0
2015-11-06 13:40:00,105.81,105.87,105.7,105.78,17441.0,96.4335,96.4881,96.3332,96.4061,17441.0
2015-11-06 13:50:00,105.77,105.92,105.75,105.78,6606.0,96.397,96.5337,96.3788,96.4061,6606.0
2015-11-06 14:00:00,105.8,105.89,105.69,105.87,5671.0,96.4244,96.5064,96.3241,96.4881,5671.0
2015-11-06 14:10:00,105.87,105.87,105.64,105.64,10700.0,96.4881,96.4881,96.2785,96.2785,10700.0
2015-11-06 14:20:00,105.69,105.73,105.59,105.62,8599.0,96.3241,96.3606,96.233,96.2603,8599.0
2015-11-06 14:30:00,105.61,105.71,105.51,105.55,9666.0,96.2512,96.3423,96.1601,96.1965,9666.0
2015-11-06 14:40:00,105.52,105.6,105.5,105.58,9398.0,96.1692,96.2421,96.1509,96.2238,9398.0
2015-11-06 14:50:00,105.58,105.69,105.58,105.68,11352.0,96.2238,96.3241,96.2238,96.315,11352.0
2015-11-06 15:00:00,105.68,105.83,105.68,105.77,8937.0,96.315,96.4517,96.315,96.397,8937.0
2015-11-06 15:10:00,105.75,105.81,105.73,105.79,8768.0,96.3788,96.4335,96.3606,96.4152,8768.0
2015-11-06 15:20:00,105.79,105.87,105.79,105.87,17146.0,96.4152,96.4881,96.4152,96.4881,17146.0
2015-11-06 15:30:00,105.88,105.96,105.85,105.89,16794.0,96.4973,96.5702,96.4699,96.5064,16794.0
2015-11-06 15:40:00,105.92,106.06,105.9,106.01,21855.0,96.5337,96.6613,96.5155,96.6157,21855.0
2015-11-06 15:50:00,106.01,106.06,105.94,106.01,42922.0,96.6157,96.6613,96.5519,96.6157,42922.0
2015-11-09 09:30:00,105.64,106.3,105.08,105.12,8966.0,96.2785,96.88,95.7682,95.8046,8966.0
2015-11-09 09:40:00,105.2,105.37,104.79,104.91,5438.0,95.8775,96.0325,95.5039,95.6132,5438.0
2015-11-09 09:50:00,104.98,105.03,104.73,104.77,7425.0,95.677,95.7226,95.4492,95.4856,7425.0
2015-11-09 10:00:00,104.83,105.01,104.73,105.01,4710.0,95.5403,95.7044,95.4492,95.7044,4710.0
2015-11-09 10:10:00,105.04,105.16,104.9,104.9,9601.0,95.7317,95.8411,95.6041,95.6041,9601.0
2015-11-09 10:20:00,104.93,104.97,104.64,104.72,6164.0,95.6314,95.6679,95.3671,95.4401,6164.0
2015-11-09 10:30:00,104.65,104.78,104.64,104.74,3738.0,95.3763,95.4947,95.3671,95.4583,3738.0
2015-11-09 10:40:00,104.71,104.8,104.62,104.76,3457.0,95.4309,95.513,95.3489,95.4765,3457.0
2015-11-09 10:50:00,104.77,104.8,104.68,104.79,2288.0,95.4856,95.513,95.4036,95.5039,2288.0
2015-11-09 11:00:00,104.78,104.82,104.5,104.54,3200.0,95.4947,95.5312,95.2396,95.276,3200.0
2015-11-09 11:10:00,104.58,104.63,104.46,104.51,3056.0,95.3125,95.358,95.2031,95.2487,3056.0
2015-11-09 11:20:00,104.45,104.45,104.33,104.33,4350.0,95.194,95.194,95.0846,95.0846,4350.0
2015-11-09 11:30:00,104.26,104.42,104.26,104.41,3000.0,95.0208,95.1666,95.0208,95.1575,3000.0
2015-11-09 11:40:00,104.38,104.41,104.15,104.15,4150.0,95.1302,95.1575,94.9206,94.9206,4150.0
2015-11-09 11:50:00,104.16,104.18,104.11,104.18,2900.0,94.9297,94.9479,94.8841,94.9479,2900.0
2015-11-09 12:00:00,104.13,104.19,104.08,104.14,8946.0,94.9023,94.957,94.8568,94.9115,8946.0
2015-11-09 12:10:00,104.19,104.33,104.17,104.23,7252.0,94.957,95.0846,94.9388,94.9935,7252.0
2015-11-09 12:20:00,104.22,104.33,104.2,104.33,1970.0,94.9844,95.0846,94.9661,95.0846,1970.0
2015-11-09 12:30:00,104.36,104.37,104.28,104.37,2002.0,95.112,95.1211,95.0391,95.1211,2002.0
2015-11-09 12:40:00,104.36,104.49,104.32,104.38,13752.0,95.112,95.2304,95.0755,95.1302,13752.0
2015-11-09 12:50:00,104.41,104.42,104.36,104.41,2066.0,95.1575,95.1666,95.112,95.1575,2066.0
2015-11-09 13:00:00,104.38,104.38,104.21,104.21,6860.0,95.1302,95.1302,94.9753,94.9753,6860.0
2015-11-09 13:10:00,104.25,104.25,104.0,104.0,3637.0,95.0117,95.0117,94.7839,94.7839,3637.0
2015-11-09 13:20:00,104.0,104.29,104.0,104.29,3014.0,94.7839,95.0482,94.7839,95.0482,3014.0
2015-11-09 13:30:00,104.3,104.35,104.21,104.35,3200.0,95.0573,95.1028,94.9753,95.1028,3200.0
2015-11-09 13:40:00,104.38,104.41,104.28,104.28,4095.0,95.1302,95.1575,95.0391,95.0391,4095.0
2015-11-09 13:50:00,104.25,104.37,104.18,104.34,2820.0,95.0117,95.1211,94.9479,95.0937,2820.0
2015-11-09 14:00:00,104.29,104.49,104.27,104.49,3030.0,95.0482,95.2304,95.0299,95.2304,3030.0
2015-11-09 14:10:00,104.52,104.54,104.43,104.48,5344.0,95.2578,95.276,95.1758,95.2213,5344.0
2015-11-09 14:20:00,104.51,104.65,104.51,104.61,5850.0,95.2487,95.3763,95.2487,95.3398,5850.0
2015-11-09 14:30:00,104.57,104.73,104.55,104.58,8400.0,95.3034,95.4492,95.2851,95.3125,8400.0
2015-11-09 14:40:00,104.6,104.68,104.49,104.55,12963.0,95.3307,95.4036,95.2304,95.2851,12963.0
2015-11-09 14:50:00,104.55,104.66,104.52,104.56,4300.0,95.2851,95.3854,95.2578,95.2942,4300.0
2015-11-09 15:00:00,104.57,104.69,104.5,104.59,8468.0,95.3034,95.4127,95.2396,95.3216,8468.0
2015-11-09 15:10:00,104.56,104.67,104.48,104.56,8550.0,95.2942,95.3945,95.2213,95.2942,8550.0
2015-11-09 15:20:00,104.6,104.75,104.55,104.75,6790.0,95.3307,95.4674,95.2851,95.4674,6790.0
2015-11-09 15:30:00,104.74,105.1,104.73,105.09,24570.0,95.4583,95.7864,95.4492,95.7773,24570.0
2015-11-09 15:40:00,105.1,105.27,105.07,105.24,11528.0,95.7864,95.9413,95.759,95.914,11528.0
2015-11-09 15:50:00,105.23,105.23,104.92,104.93,39762.0,95.9049,95.9049,95.6223,95.6314,39762.0
2015-11-10 09:30:00,104.85,105.28,104.72,105.07,12631.0,95.5585,95.9504,95.4401,95.759,12631.0
2015-11-10 09:40:00,104.98,105.09,104.93,104.98,3605.0,95.677,95.7773,95.6314,95.677,3605.0
2015-11-10 09:50:00,105.0,105.16,104.91,104.98,7390.0,95.6952,95.8411,95.6132,95.677,7390.0
2015-11-10 10:00:00,105.03,105.21,104.98,105.07,17300.0,95.7226,95.8866,95.677,95.759,17300.0
2015-11-10 10:10:00,105.03,105.14,104.98,105.07,4070.0,95.7226,95.8228,95.677,95.759,4070.0
2015-11-10 10:20:00,104.97,104.97,104.76,104.76,3945.0,95.6679,95.6679,95.4765,95.4765,3945.0
2015-11-10 10:30:00,104.73,104.78,104.44,104.78,10820.0,95.4492,95.4947,95.1849,95.4947,10820.0
2015-11-10 10:40:00,104.76,104.85,104.56,104.56,9307.0,95.4765,95.5585,95.2942,95.2942,9307.0
2015-11-10 10:50:00,104.58,104.61,104.38,104.38,2784.0,95.3125,95.3398,95.1302,95.1302,2784.0
2015-11-10 11:00:00,104.4,104.54,104.39,104.39,4400.0,95.1484,95.276,95.1393,95.1393,4400.0
2015-11-10 11:10:00,104.36,104.52,104.35,104.43,7083.0,95.112,95.2578,95.1028,95.1758,7083.0
2015-11-10 11:20:00,104.36,104.38,104.17,104.17,4518.0,95.112,95.1302,94.9388,94.9388,4518.0
2015-11-10 11:30:00,104.23,104.49,104.23,104.49,3594.0,94.9935,95.2304,94.9935,95.2304,3594.0
2015-11-10 11:40:00,104.49,104.72,104.49,104.66,5117.0,95.2304,95.4401,95.2304,95.3854,5117.0
2015-11-10 11:50:00,104.66,104.74,104.65,104.74,2301.0,95.3854,95.4583,95.3763,95.4583,2301.0
2015-11-10 12:00:00,104.77,104.88,104.77,104.88,2200.0,95.4856,95.5859,95.4856,95.5859,2200.0
2015-11-10 12:10:00,104.9,105.02,104.9,105.02,4760.0,95.6041,95.7135,95.6041,95.7135,4760.0
2015-11-10 12:20:00,105.01,105.01,104.86,104.86,1751.0,95.7044,95.7044,95.5677,95.5677,1751.0
2015-11-10 12:30:00,104.86,104.88,104.75,104.86,1700.0,95.5677,95.5859,95.4674,95.5677,1700.0
2015-11-10 12:40:00,104.87,105.03,104.86,105.03,4698.0,95.5768,95.7226,95.5677,95.7226,4698.0
2015-11-10 12:50:00,105.01,105.07,105.0,105.01,4225.0,95.7044,95.759,95.6952,95.7044,4225.0
2015-11-10 13:00:00,105.01,105.07,104.95,104.97,11350.0,95.7044,95.759,95.6497,95.6679,11350.0
2015-11-10 13:10:00,104.97,105.02,104.81,104.81,6924.0,95.6679,95.7135,95.5221,95.5221,6924.0
2015-11-10 13:20:00,104.8,104.86,104.7,104.84,3935.0,95.513,95.5677,95.4218,95.5494,3935.0
2015-11-10 13:30:00,104.88,104.92,104.81,104.92,6760.0,95.5859,95.6223,95.5221,95.6223,6760.0
2015-11-10 13:40:00,104.89,105.26,104.89,105.25,10412.0,95.595,95.9322,95.595,95.9231,10412.0
2015-11-10 13:50:00,105.24,105.35,105.2,105.24,9810.0,95.914,96.0142,95.8775,95.914,9810.0
2015-11-10 14:00:00,105.22,105.24,105.12,105.12,4943.0,95.8958,95.914,95.8046,95.8046,4943.0
2015-11-10 14:10:00,105.12,105.12,105.0,105.0,7619.0,95.8046,95.8046,95.6952,95.6952,7619.0
2015-11-10 14:20:00,104.99,105.1,104.95,105.1,8307.0,95.6861,95.7864,95.6497,95.7864,8307.0
2015-11-10 14:30:00,105.06,105.21,105.06,105.2,4494.0,95.7499,95.8866,95.7499,95.8775,4494.0
2015-11-10 14:40:00,105.19,105.42,105.18,105.4,6218.0,95.8684,96.078,95.8593,96.0598,6218.0
2015-11-10 14:50:00,105.43,105.46,105.24,105.24,6716.0,96.0871,96.1145,95.914,95.914,6716.0
2015-11-10 15:00:00,105.24,105.24,105.12,105.2,11116.0,95.914,95.914,95.8046,95.8775,11116.0
2015-11-10 15:10:00,105.24,105.44,105.24,105.36,8835.0,95.914,96.0963,95.914,96.0233,8835.0
2015-11-10 15:20:00,105.37,105.39,105.25,105.36,7791.0,96.0325,96.0507,95.9231,96.0233,7791.0
2015-11-10 15:30:00,105.31,105.42,105.21,105.22,11174.0,95.9778,96.078,95.8866,95.8958,11174.0
2015-11-10 15:40:00,105.19,105.42,105.18,105.4,20602.0,95.8684,96.078,95.8593,96.0598,20602.0
2015-11-10 15:50:00,105.39,105.44,105.22,105.44,38445.0,96.0507,96.0963,95.8958,96.0963,38445.0
2015-11-11 09:30:00,105.72,105.95,105.59,105.87,14549.0,96.3514,96.5611,96.233,96.4881,14549.0
2015-11-11 09:40:00,105.81,106.0,105.5,105.52,7251.0,96.4335,96.6066,96.1509,96.1692,7251.0
2015-11-11 09:50:00,105.52,105.7,105.28,105.45,6810.0,96.1692,96.3332,95.9504,96.1054,6810.0
2015-11-11 10:00:00,105.45,105.61,105.33,105.59,3705.0,96.1054,96.2512,95.996,96.233,3705.0
2015-11-11 10:10:00,105.58,105.88,105.46,105.86,21679.0,96.2238,96.4973,96.1145,96.479,21679.0
2015-11-11 10:20:00,105.84,105.93,105.72,105.88,6059.0,96.4608,96.5428,96.3514,96.4973,6059.0
2015-11-11 10:30:00,105.84,106.03,105.8,106.03,9420.0,96.4608,96.634,96.4244,96.634,9420.0
2015-11-11 10:40:00,106.08,106.37,106.07,106.35,14252.0,96.6795,96.9438,96.6704,96.9256,14252.0
2015-11-11 10:50:00,106.33,106.33,106.01,106.18,11102.0,96.9074,96.9074,96.6157,96.7707,11102.0
2015-11-11 11:00:00,106.19,106.28,106.14,106.23,3760.0,96.7798,96.8618,96.7342,96.8162,3760.0
2015-11-11 11:10:00,106.23,106.46,106.21,106.46,6529.0,96.8162,97.0259,96.798,97.0259,6529.0
2015-11-11 11:20:00,106.47,106.53,106.38,106.48,5520.0,97.035,97.0897,96.953,97.0441,5520.0
2015-11-11 11:30:00,106.54,106.64,106.47,106.59,24949.0,97.0988,97.1899,97.035,97.1443,24949.0
2015-11-11 11:40:00,106.62,106.71,106.55,106.71,2612.0,97.1717,97.2537,97.1079,97.2537,2612.0
2015-11-11 11:50:00,106.7,106.7,106.5,106.6,4528.0,97.2446,97.2446,97.0623,97.1535,4528.0
2015-11-11 12:00:00,106.58,106.62,106.53,106.59,3200.0,97.1352,97.1717,97.0897,97.1443,3200.0
2015-11-11 12:10:00,106.63,106.77,106.63,106.76,2393.0,97.1808,97.3084,97.1808,97.2993,2393.0
2015-11-11 12:20:00,106.76,106.96,106.76,106.86,4670.0,97.2993,97.4816,97.2993,97.3904,4670.0
2015-11-11 12:30:00,106.86,107.0,106.82,106.92,3646.0,97.3904,97.518,97.354,97.4451,3646.0
2015-11-11 12:40:00,106.87,106.96,106.84,106.96,3206.0,97.3995,97.4816,97.3722,97.4816,3206.0
2015-11-11 12:50:00,106.97,106.97,106.76,106.81,5100.0,97.4907,97.4907,97.2993,97.3448,5100.0
2015-11-11 13:00:00,106.75,106.82,106.52,106.55,7520.0,97.2902,97.354,97.0805,97.1079,7520.0
2015-11-11 13:10:00,106.53,106.54,106.45,106.51,6600.0,97.0897,97.0988,97.0168,97.0714,6600.0
2015-11-11 13:20:00,106.5,106.55,106.43,106.5,6642.0,97.0623,97.1079,96.9985,97.0623,6642.0
2015-11-11 13:30:00,106.47,106.56,106.28,106.37,9338.0,97.035,97.117,96.8618,96.9438,9338.0
2015-11-11 13:40:00,106.4,106.62,106.39,106.58,4672.0,96.9712,97.1717,96.9621,97.1352,4672.0
2015-11-11 13:50:00,106.62,106.78,106.58,106.63,7088.0,97.1717,97.3175,97.1352,97.1808,7088.0
2015-11-11 14:00:00,106.61,106.72,106.5,106.63,4603.0,97.1626,97.2628,97.0623,97.1808,4603.0
2015-11-11 14:10:00,106.71,106.92,106.71,106.92,5121.0,97.2537,97.4451,97.2537,97.4451,5121.0
2015-11-11 14:20:00,106.9,107.25,106.88,107.24,11300.0,97.4269,97.7459,97.4086,97.7367,11300.0
2015-11-11 14:30:00,107.24,107.29,106.8,106.85,17323.0,97.7367,97.7823,97.3357,97.3813,17323.0
2015-11-11 14:40:00,106.81,106.81,106.55,106.74,13988.0,97.3448,97.3448,97.1079,97.2811,13988.0
2015-11-11 14:50:00,106.75,106.89,106.55,106.56,15692.0,97.2902,97.4178,97.1079,97.117,15692.0
2015-11-11 15:00:00,106.58,106.71,106.42,106.56,8557.0,97.1352,97.2537,96.9894,97.117,8557.0
2015-11-11 15:10:00,106.55,106.77,106.55,106.7,8623.0,97.1079,97.3084,97.1079,97.2446,8623.0
2015-11-11 15:20:00,106.69,106.82,106.56,106.82,12368.0,97.2355,97.354,97.117,97.354,12368.0
2015-11-11 15:30:00,106.83,106.88,106.64,106.84,17056.0,97.3631,97.4086,97.1899,97.3722,17056.0
2015-11-11 15:40:00,106.83,106.85,106.68,106.73,21977.0,97.3631,97.3813,97.2264,97.2719,21977.0
2015-11-11 15:50:00,106.76,106.8,106.67,106.73,57171.0,97.2993,97.3357,97.2173,97.2719,57171.0
2015-11-12 09:30:00,106.27,106.52,105.9,106.36,8524.0,96.8527,97.0805,96.5155,96.9347,8524.0
2015-11-12 09:40:00,106.27,106.29,106.03,106.25,3195.0,96.8527,96.8709,96.634,96.8345,3195.0
2015-11-12 09:50:00,106.19,106.25,105.86,106.04,3722.0,96.7798,96.8345,96.479,96.6431,3722.0
2015-11-12 10:00:00,105.93,106.15,105.65,105.82,8121.0,96.5428,96.7433,96.2876,96.4426,8121.0
2015-11-12 10:10:00,105.85,106.34,105.72,106.23,16516.0,96.4699,96.9165,96.3514,96.8162,16516.0
2015-11-12 10:20:00,106.24,106.25,106.04,106.24,6109.0,96.8254,96.8345,96.6431,96.8254,6109.0
2015-11-12 10:30:00,106.18,106.52,106.0,106.52,11297.0,96.7707,97.0805,96.6066,97.0805,11297.0
2015-11-12 10:40:00,106.49,106.83,106.45,106.66,17389.0,97.0532,97.3631,97.0168,97.2081,17389.0
2015-11-12 10:50:00,106.63,107.24,106.63,107.21,16211.0,97.1808,97.7367,97.1808,97.7094,16211.0
2015-11-12 11:00:00,107.21,107.46,107.11,107.42,17007.0,97.7094,97.9372,97.6183,97.9008,17007.0
2015-11-12 11:10:00,107.45,107.53,107.23,107.38,18209.0,97.9281,98.001,97.7276,97.8643,18209.0
2015-11-12 11:20:00,107.38,107.48,107.29,107.34,11625.0,97.8643,97.9555,97.7823,97.8279,11625.0
2015-11-12 11:30:00,107.3,107.62,107.26,107.47,29958.0,97.7914,98.0831,97.755,97.9464,29958.0
2015-11-12 11:40:00,107.5,107.5,106.94,107.06,9209.0,97.9737,97.9737,97.4633,97.5727,9209.0
2015-11-12 11:50:00,107.04,107.04,106.81,107.03,4832.0,97.5545,97.5545,97.3448,97.5454,4832.0
2015-11-12 12:00:00,107.05,107.1,106.94,106.94,3893.0,97.5636,97.6092,97.4633,97.4633,3893.0
2015-11-12 12:10:00,106.91,106.92,106.62,106.67,3865.0,97.436,97.4451,97.1717,97.2173,3865.0
2015-11-12 12:20:00,106.63,106.63,106.45,106.5,2675.0,97.1808,97.1808,97.0168,97.0623,2675.0
2015-11-12 12:30:00,106.49,106.55,106.45,106.48,2413.0,97.0532,97.1079,97.0168,97.0441,2413.0
2015-11-12 12:40:00,106.49,106.66,106.49,106.66,2000.0,97.0532,97.2081,97.0532,97.2081,2000.0
2015-11-12 12:50:00,106.74,106.82,106.67,106.77,2690.0,97.2811,97.354,97.2173,97.3084,2690.0
2015-11-12 13:00:00,106.8,106.85,106.72,106.72,3584.0,97.3357,97.3813,97.2628,97.2628,3584.0
2015-11-12 13:10:00,106.72,106.97,106.72,106.87,1997.0,97.2628,97.4907,97.2628,97.3995,1997.0
2015-11-12 13:20:00,106.91,106.91,106.77,106.79,3400.0,97.436,97.436,97.3084,97.3266,3400.0
2015-11-12 13:30:00,106.82,106.91,106.79,106.88,3900.0,97.354,97.436,97.3266,97.4086,3900.0
2015-11-12 13:40:00,106.84,106.85,106.75,106.82,5351.0,97.3722,97.3813,97.2902,97.354,5351.0
2015-11-12 13:50:00,106.77,106.83,106.72,106.78,4700.0,97.3084,97.3631,97.2628,97.3175,4700.0
2015-11-12 14:00:00,106.82,106.85,106.73,106.84,3700.0,97.354,97.3813,97.2719,97.3722,3700.0
2015-11-12 14:10:00,106.78,106.82,106.71,106.73,7073.0,97.3175,97.354,97.2537,97.2719,7073.0
2015-11-12 14:20:00,106.72,106.79,106.58,106.77,6047.0,97.2628,97.3266,97.1352,97.3084,6047.0
2015-11-12 14:30:00,106.77,106.85,106.73,106.73,5362.0,97.3084,97.3813,97.2719,97.2719,5362.0
2015-11-12 14:40:00,106.7,106.7,106.49,106.57,3600.0,97.2446,97.2446,97.0532,97.1261,3600.0
2015-11-12 14:50:00,106.52,106.52,106.31,106.4,6109.0,97.0805,97.0805,96.8892,96.9712,6109.0
2015-11-12 15:00:00,106.37,106.47,106.29,106.32,5282.0,96.9438,97.035,96.8709,96.8983,5282.0
2015-11-12 15:10:00,106.3,106.42,106.2,106.36,10575.0,96.88,96.9894,96.7889,96.9347,10575.0
2015-11-12 15:20:00,106.31,106.36,106.2,106.23,5615.0,96.8892,96.9347,96.7889,96.8162,5615.0
2015-11-12 15:30:00,106.28,106.35,106.19,106.31,13041.0,96.8618,96.9256,96.7798,96.8892,13041.0
2015-11-12 15:40:00,106.31,106.32,106.15,106.17,21230.0,96.8892,96.8983,96.7433,96.7616,21230.0
2015-11-12 15:50:00,106.14,106.17,105.9,105.96,31561.0,96.7342,96.7616,96.5155,96.5702,31561.0
2015-11-13 09:30:00,105.47,106.17,105.43,105.82,10891.0,96.1236,96.7616,96.0871,96.4426,10891.0
2015-11-13 09:40:00,105.88,105.96,105.71,105.78,3100.0,96.4973,96.5702,96.3423,96.4061,3100.0
2015-11-13 09:50:00,105.77,105.8,105.47,105.47,3710.0,96.397,96.4244,96.1236,96.1236,3710.0
2015-11-13 10:00:00,105.46,105.46,105.06,105.15,4900.0,96.1145,96.1145,95.7499,95.832,4900.0
2015-11-13 10:10:00,105.15,105.15,104.77,104.92,5514.0,95.832,95.832,95.4856,95.6223,5514.0
2015-11-13 10:20:00,105.09,105.11,104.81,104.81,4534.0,95.7773,95.7955,95.5221,95.5221,4534.0
2015-11-13 10:30:00,104.77,104.99,104.76,104.91,4361.0,95.4856,95.6861,95.4765,95.6132,4361.0
2015-11-13 10:40:00,105.0,105.19,105.0,105.19,4493.0,95.6952,95.8684,95.6952,95.8684,4493.0
2015-11-13 10:50:00,105.12,105.22,105.08,105.16,4700.0,95.8046,95.8958,95.7682,95.8411,4700.0
2015-11-13 11:00:00,105.15,105.15,104.92,105.15,2505.0,95.832,95.832,95.6223,95.832,2505.0
2015-11-13 11:10:00,105.15,105.15,104.64,104.73,4806.0,95.832,95.832,95.3671,95.4492,4806.0
2015-11-13 11:20:00,104.72,104.96,104.7,104.9,3616.0,95.4401,95.6588,95.4218,95.6041,3616.0
2015-11-13 11:30:00,104.87,105.14,104.84,105.05,3951.0,95.5768,95.8228,95.5494,95.7408,3951.0
2015-11-13 11:40:00,105.0,105.1,104.94,105.1,1300.0,95.6952,95.7864,95.6406,95.7864,1300.0
2015-11-13 11:50:00,105.05,105.25,105.01,105.18,2653.0,95.7408,95.9231,95.7044,95.8593,2653.0
2015-11-13 12:00:00,105.18,105.34,105.17,105.19,2765.0,95.8593,96.0051,95.8502,95.8684,2765.0
2015-11-13 12:10:00,105.25,105.53,105.25,105.44,2964.0,95.9231,96.1783,95.9231,96.0963,2964.0
2015-11-13 12:20:00,105.42,105.47,105.26,105.32,2079.0,96.078,96.1236,95.9322,95.9869,2079.0
2015-11-13 12:30:00,105.37,105.52,105.31,105.31,4900.0,96.0325,96.1692,95.9778,95.9778,4900.0
2015-11-13 12:40:00,105.26,105.33,105.09,105.09,3095.0,95.9322,95.996,95.7773,95.7773,3095.0
2015-11-13 12:50:00,105.15,105.25,105.1,105.19,4341.0,95.832,95.9231,95.7864,95.8684,4341.0
2015-11-13 13:00:00,105.26,105.26,105.17,105.17,1460.0,95.9322,95.9322,95.8502,95.8502,1460.0
2015-11-13 13:10:00,105.19,105.21,105.08,105.16,2361.0,95.8684,95.8866,95.7682,95.8411,2361.0
2015-11-13 13:20:00,105.2,105.23,105.1,105.12,3090.0,95.8775,95.9049,95.7864,95.8046,3090.0
2015-11-13 13:30:00,105.22,105.26,105.02,105.08,5568.0,95.8958,95.9322,95.7135,95.7682,5568.0
2015-11-13 13:40:00,105.08,105.21,105.01,105.01,5792.0,95.7682,95.8866,95.7044,95.7044,5792.0
2015-11-13 13:50:00,105.06,105.12,104.93,104.93,3141.0,95.7499,95.8046,95.6314,95.6314,3141.0
2015-11-13 14:00:00,104.96,105.01,104.82,104.82,2512.0,95.6588,95.7044,95.5312,95.5312,2512.0
2015-11-13 14:10:00,104.76,104.94,104.73,104.9,5200.0,95.4765,95.6406,95.4492,95.6041,5200.0
2015-11-13 14:20:00,104.92,104.94,104.83,104.86,1729.0,95.6223,95.6406,95.5403,95.5677,1729.0
2015-11-13 14:30:00,104.8,104.88,104.7,104.72,4093.0,95.513,95.5859,95.4218,95.4401,4093.0
2015-11-13 14:40:00,104.77,104.88,104.68,104.79,6959.0,95.4856,95.5859,95.4036,95.5039,6959.0
2015-11-13 14:50:00,104.76,104.82,104.58,104.79,5505.0,95.4765,95.5312,95.3125,95.5039,5505.0
2015-11-13 15:00:00,104.72,104.83,104.7,104.73,4989.0,95.4401,95.5403,95.4218,95.4492,4989.0
2015-11-13 15:10:00,104.77,104.93,104.72,104.72,6603.0,95.4856,95.6314,95.4401,95.4401,6603.0
2015-11-13 15:20:00,104.68,104.68,104.48,104.62,4967.0,95.4036,95.4036,95.2213,95.3489,4967.0
2015-11-13 15:30:00,104.59,104.74,104.59,104.7,6970.0,95.3216,95.4583,95.3216,95.4218,6970.0
2015-11-13 15:40:00,104.7,104.79,104.57,104.76,15978.0,95.4218,95.5039,95.3034,95.4765,15978.0
2015-11-13 15:50:00,104.72,104.78,104.66,104.67,19596.0,95.4401,95.4947,95.3854,95.3945,19596.0
2015-11-16 09:30:00,104.7,105.18,104.66,105.01,10254.0,95.4218,95.8593,95.3854,95.7044,10254.0
2015-11-16 09:40:00,105.08,105.28,104.79,105.08,9074.0,95.7682,95.9504,95.5039,95.7682,9074.0
2015-11-16 09:50:00,105.13,105.32,105.01,105.01,5695.0,95.8137,95.9869,95.7044,95.7044,5695.0
2015-11-16 10:00:00,105.15,105.39,105.11,105.36,5578.0,95.832,96.0507,95.7955,96.0233,5578.0
2015-11-16 10:10:00,105.34,105.44,105.26,105.37,7153.0,96.0051,96.0963,95.9322,96.0325,7153.0
2015-11-16 10:20:00,105.29,105.52,105.23,105.23,4710.0,95.9595,96.1692,95.9049,95.9049,4710.0
2015-11-16 10:30:00,105.27,105.47,105.23,105.46,6300.0,95.9413,96.1236,95.9049,96.1145,6300.0
2015-11-16 10:40:00,105.47,105.52,105.34,105.34,3901.0,96.1236,96.1692,96.0051,96.0051,3901.0
2015-11-16 10:50:00,105.3,105.37,105.19,105.31,1556.0,95.9687,96.0325,95.8684,95.9778,1556.0
2015-11-16 11:00:00,105.28,105.41,105.23,105.25,4007.0,95.9504,96.0689,95.9049,95.9231,4007.0
2015-11-16 11:10:00,105.28,105.34,105.16,105.29,2500.0,95.9504,96.0051,95.8411,95.9595,2500.0
2015-11-16 11:20:00,105.33,105.43,105.16,105.18,5623.0,95.996,96.0871,95.8411,95.8593,5623.0
2015-11-16 11:30:00,105.21,105.55,105.2,105.55,4655.0,95.8866,96.1965,95.8775,96.1965,4655.0
2015-11-16 11:40:00,105.54,105.59,105.45,105.52,8102.0,96.1874,96.233,96.1054,96.1692,8102.0
2015-11-16 11:50:00,105.48,105.5,105.38,105.38,4260.0,96.1327,96.1509,96.0416,96.0416,4260.0
2015-11-16 12:00:00,105.41,105.49,105.33,105.49,6300.0,96.0689,96.1418,95.996,96.1418,6300.0
2015-11-16 12:10:00,105.51,105.51,105.32,105.47,3200.0,96.1601,96.1601,95.9869,96.1236,3200.0
2015-11-16 12:20:00,105.46,105.59,105.46,105.58,2300.0,96.1145,96.233,96.1145,96.2238,2300.0
2015-11-16 12:30:00,105.55,105.84,105.55,105.78,8200.0,96.1965,96.4608,96.1965,96.4061,8200.0
2015-11-16 12:40:00,105.72,105.84,105.67,105.67,1600.0,96.3514,96.4608,96.3059,96.3059,1600.0
2015-11-16 12:50:00,105.68,105.68,105.51,105.65,2510.0,96.315,96.315,96.1601,96.2876,2510.0
2015-11-16 13:00:00,105.63,105.77,105.55,105.61,2937.0,96.2694,96.397,96.1965,96.2512,2937.0
2015-11-16 13:10:00,105.59,105.76,105.57,105.76,4492.0,96.233,96.3879,96.2147,96.3879,4492.0
2015-11-16 13:20:00,105.74,105.74,105.57,105.57,3224.0,96.3697,96.3697,96.2147,96.2147,3224.0
2015-11-16 13:30:00,105.62,105.69,105.6,105.6,2400.0,96.2603,96.3241,96.2421,96.2421,2400.0
2015-11-16 13:40:00,105.62,105.7,105.61,105.7,1915.0,96.2603,96.3332,96.2512,96.3332,1915.0
2015-11-16 13:50:00,105.66,105.78,105.62,105.78,3751.0,96.2968,96.4061,96.2603,96.4061,3751.0
2015-11-16 14:00:00,105.83,105.92,105.8,105.89,11334.0,96.4517,96.5337,96.4244,96.5064,11334.0
2015-11-16 14:10:00,105.85,106.11,105.85,106.06,10800.0,96.4699,96.7069,96.4699,96.6613,10800.0
2015-11-16 14:20:00,106.03,106.14,106.0,106.08,4187.0,96.634,96.7342,96.6066,96.6795,4187.0
2015-11-16 14:30:00,106.09,106.15,106.03,106.08,6471.0,96.6887,96.7433,96.634,96.6795,6471.0
2015-11-16 14:40:00,106.09,106.24,106.08,106.24,5500.0,96.6887,96.8254,96.6795,96.8254,5500.0
2015-11-16 14:50:00,106.25,106.49,106.11,106.49,12514.0,96.8345,97.0532,96.7069,97.0532,12514.0
2015-11-16 15:00:00,106.44,106.5,106.3,106.47,12335.0,97.0076,97.0623,96.88,97.035,12335.0
2015-11-16 15:10:00,106.47,106.61,106.45,106.58,9950.0,97.035,97.1626,97.0168,97.1352,9950.0
2015-11-16 15:20:00,106.6,106.78,106.56,106.76,12566.0,97.1535,97.3175,97.117,97.2993,12566.0
2015-11-16 15:30:00,106.75,106.85,106.69,106.85,11054.0,97.2902,97.3813,97.2355,97.3813,11054.0
2015-11-16 15:40:00,106.84,106.84,106.65,106.7,15274.0,97.3722,97.3722,97.199,97.2446,15274.0
2015-11-16 15:50:00,106.68,106.94,106.68,106.93,33665.0,97.2264,97.4633,97.2264,97.4542,33665.0
2015-11-17 09:30:00,106.83,107.09,106.7,107.09,14747.0,97.3631,97.6,97.2446,97.6,14747.0
2015-11-17 09:40:00,107.17,107.21,106.74,106.84,5100.0,97.6729,97.7094,97.2811,97.3722,5100.0
2015-11-17 09:50:00,106.87,107.34,106.84,107.34,5580.0,97.3995,97.8279,97.3722,97.8279,5580.0
2015-11-17 10:00:00,107.29,107.43,107.07,107.43,10882.0,97.7823,97.9099,97.5818,97.9099,10882.0
2015-11-17 10:10:00,107.41,107.63,107.22,107.63,9600.0,97.8917,98.0922,97.7185,98.0922,9600.0
2015-11-17 10:20:00,107.58,108.28,107.38,107.75,41260.0,98.0466,98.6846,97.8643,98.2016,41260.0
2015-11-17 10:30:00,107.67,108.08,107.67,108.08,4811.0,98.1286,98.5023,98.1286,98.5023,4811.0
2015-11-17 10:40:00,108.01,108.08,107.85,108.08,10123.0,98.4385,98.5023,98.2927,98.5023,10123.0
2015-11-17 10:50:00,108.13,108.19,107.93,108.19,8200.0,98.5479,98.6026,98.3656,98.6026,8200.0
2015-11-17 11:00:00,108.2,108.23,107.95,107.95,6687.0,98.6117,98.639,98.3838,98.3838,6687.0
2015-11-17 11:10:00,107.98,108.32,107.98,108.22,6157.0,98.4112,98.721,98.4112,98.6299,6157.0
2015-11-17 11:20:00,108.22,108.35,108.05,108.34,6915.0,98.6299,98.7484,98.475,98.7393,6915.0
2015-11-17 11:30:00,108.24,108.49,108.24,108.4,5009.0,98.6481,98.876,98.6481,98.7939,5009.0
2015-11-17 11:40:00,108.35,108.35,108.17,108.25,4400.0,98.7484,98.7484,98.5843,98.6572,4400.0
2015-11-17 11:50:00,108.25,108.34,108.14,108.33,5340.0,98.6572,98.7393,98.557,98.7302,5340.0
2015-11-17 12:00:00,108.29,108.51,108.29,108.51,6307.0,98.6937,98.8942,98.6937,98.8942,6307.0
2015-11-17 12:10:00,108.54,108.57,108.36,108.48,7738.0,98.9215,98.9489,98.7575,98.8669,7738.0
2015-11-17 12:20:00,108.42,108.51,108.29,108.47,2700.0,98.8122,98.8942,98.6937,98.8577,2700.0
2015-11-17 12:30:00,108.44,108.53,108.24,108.24,4300.0,98.8304,98.9124,98.6481,98.6481,4300.0
2015-11-17 12:40:00,108.2,108.26,107.96,108.04,3200.0,98.6117,98.6664,98.3929,98.4659,3200.0
2015-11-17 12:50:00,108.04,108.25,108.01,108.12,6801.0,98.4659,98.6572,98.4385,98.5388,6801.0
2015-11-17 13:00:00,108.15,108.23,107.99,108.05,10315.0,98.5661,98.639,98.4203,98.475,10315.0
2015-11-17 13:10:00,108.05,108.22,107.89,107.89,5408.0,98.475,98.6299,98.3291,98.3291,5408.0
2015-11-17 13:20:00,107.85,107.85,107.57,107.59,4318.0,98.2927,98.2927,98.0375,98.0557,4318.0
2015-11-17 13:30:00,107.56,107.87,107.52,107.7,5500.0,98.0284,98.3109,97.9919,98.156,5500.0
2015-11-17 13:40:00,107.73,107.96,107.7,107.79,4093.0,98.1833,98.3929,98.156,98.238,4093.0
2015-11-17 13:50:00,107.77,108.03,107.77,108.03,4006.0,98.2198,98.4567,98.2198,98.4567,4006.0
2015-11-17 14:00:00,107.95,108.12,107.86,108.04,4628.0,98.3838,98.5388,98.3018,98.4659,4628.0
2015-11-17 14:10:00,108.12,108.2,108.01,108.06,7282.0,98.5388,98.6117,98.4385,98.4841,7282.0
2015-11-17 14:20:00,108.02,108.02,107.85,107.88,7236.0,98.4476,98.4476,98.2927,98.32,7236.0
2015-11-17 14:30:00,107.86,108.02,107.8,107.98,22068.0,98.3018,98.4476,98.2471,98.4112,22068.0
2015-11-17 14:40:00,107.94,108.02,107.61,107.82,6854.0,98.3747,98.4476,98.074,98.2653,6854.0
2015-11-17 14:50:00,107.79,107.89,107.58,107.86,4400.0,98.238,98.3291,98.0466,98.3018,4400.0
2015-11-17 15:00:00,107.81,107.81,107.5,107.5,5100.0,98.2562,98.2562,97.9737,97.9737,5100.0
2015-11-17 15:10:00,107.48,107.64,107.33,107.51,6900.0,97.9555,98.1013,97.8188,97.9828,6900.0
2015-11-17 15:20:00,107.45,107.76,107.44,107.52,8744.0,97.9281,98.2107,97.919,97.9919,8744.0
2015-11-17 15:30:00,107.51,107.62,107.46,107.48,11000.0,97.9828,98.0831,97.9372,97.9555,11000.0
2015-11-17 15:40:00,107.5,107.72,107.5,107.66,21049.0,97.9737,98.1742,97.9737,98.1195,21049.0
2015-11-17 15:50:00,107.68,107.74,107.51,107.53,46333.0,98.1378,98.1924,97.9828,98.001,46333.0
2015-11-18 09:30:00,108.06,108.63,107.74,107.82,12293.0,98.4841,99.0036,98.1924,98.2653,12293.0
2015-11-18 09:40:00,107.73,107.93,107.65,107.93,4500.0,98.1833,98.3656,98.1104,98.3656,4500.0
2015-11-18 09:50:00,108.08,108.08,107.6,107.6,3906.0,98.5023,98.5023,98.0648,98.0648,3906.0
2015-11-18 10:00:00,107.6,107.86,107.6,107.75,3727.0,98.0648,98.3018,98.0648,98.2016,3727.0
2015-11-18 10:10:00,107.81,107.81,107.46,107.47,4553.0,98.2562,98.2562,97.9372,97.9464,4553.0
2015-11-18 10:20:00,107.55,107.68,107.46,107.53,4475.0,98.0193,98.1378,97.9372,98.001,4475.0
2015-11-18 10:30:00,107.57,107.69,107.54,107.66,5756.0,98.0375,98.1469,98.0102,98.1195,5756.0
2015-11-18 10:40:00,107.66,107.74,107.61,107.74,5528.0,98.1195,98.1924,98.074,98.1924,5528.0
2015-11-18 10:50:00,107.71,107.98,107.64,107.98,10900.0,98.1651,98.4112,98.1013,98.4112,10900.0
2015-11-18 11:00:00,107.93,108.08,107.87,108.06,15196.0,98.3656,98.5023,98.3109,98.4841,15196.0
2015-11-18 11:10:00,108.09,108.37,108.03,108.35,7800.0,98.5114,98.7666,98.4567,98.7484,7800.0
2015-11-18 11:20:00,108.29,108.55,108.28,108.55,5142.0,98.6937,98.9307,98.6846,98.9307,5142.0
2015-11-18 11:30:00,108.54,108.69,108.5,108.69,6200.0,98.9215,99.0583,98.8851,99.0583,6200.0
2015-11-18 11:40:00,108.73,109.01,108.73,109.01,13158.0,99.0947,99.3499,99.0947,99.3499,13158.0
2015-11-18 11:50:00,109.0,109.31,109.0,109.22,28751.0,99.3408,99.6233,99.3408,99.5413,28751.0
2015-11-18 12:00:00,109.2,109.46,109.15,109.34,18299.0,99.5231,99.76,99.4775,99.6506,18299.0
2015-11-18 12:10:00,109.37,109.65,109.28,109.6,19874.0,99.678,99.9332,99.596,99.8876,19874.0
2015-11-18 12:20:00,109.52,109.76,109.46,109.75,18711.0,99.8147,100.0334,99.76,100.0243,18711.0
2015-11-18 12:30:00,109.78,109.9,109.65,109.9,9417.0,100.0517,100.161,99.9332,100.161,9417.0
2015-11-18 12:40:00,109.86,109.9,109.62,109.71,11105.0,100.1246,100.161,99.9058,99.9879,11105.0
2015-11-18 12:50:00,109.63,109.81,109.58,109.63,5918.0,99.915,100.079,99.8694,99.915,5918.0
2015-11-18 13:00:00,109.63,109.67,109.51,109.65,9850.0,99.915,99.9514,99.8056,99.9332,9850.0
2015-11-18 13:10:00,109.7,109.73,109.56,109.6,8156.0,99.9787,100.0061,99.8512,99.8876,8156.0
2015-11-18 13:20:00,109.59,109.86,109.59,109.82,10059.0,99.8785,100.1246,99.8785,100.0881,10059.0
2015-11-18 13:30:00,109.76,109.77,109.63,109.69,7908.0,100.0334,100.0425,99.915,99.9696,7908.0
2015-11-18 13:40:00,109.69,109.87,109.68,109.68,10158.0,99.9696,100.1337,99.9605,99.9605,10158.0
2015-11-18 13:50:00,109.65,109.9,109.52,109.6,17959.0,99.9332,100.161,99.8147,99.8876,17959.0
2015-11-18 14:00:00,109.57,110.27,109.48,109.9,23898.0,99.8603,100.4982,99.7782,100.161,23898.0
2015-11-18 14:10:00,109.96,110.29,109.96,110.04,24751.0,100.2157,100.5165,100.2157,100.2886,24751.0
2015-11-18 14:20:00,109.98,110.21,109.95,110.04,11517.0,100.2339,100.4436,100.2066,100.2886,11517.0
2015-11-18 14:30:00,110.02,110.02,109.62,109.75,10335.0,100.2704,100.2704,99.9058,100.0243,10335.0
2015-11-18 14:40:00,109.73,109.94,109.73,109.79,16544.0,100.0061,100.1975,100.0061,100.0608,16544.0
2015-11-18 14:50:00,109.78,110.01,109.73,110.01,15458.0,100.0517,100.2613,100.0061,100.2613,15458.0
2015-11-18 15:00:00,110.11,110.19,109.95,109.99,11452.0,100.3524,100.4253,100.2066,100.243,11452.0
2015-11-18 15:10:00,109.98,110.09,109.88,110.09,35999.0,100.2339,100.3342,100.1428,100.3342,35999.0
2015-11-18 15:20:00,110.04,110.1,109.99,110.07,26298.0,100.2886,100.3433,100.243,100.316,26298.0
2015-11-18 15:30:00,110.05,110.31,110.03,110.24,25756.0,100.2977,100.5347,100.2795,100.4709,25756.0
2015-11-18 15:40:00,110.23,110.45,110.18,110.44,46761.0,100.4618,100.6623,100.4162,100.6532,46761.0
2015-11-18 15:50:00,110.46,110.66,110.44,110.53,77209.0,100.6714,100.8537,100.6532,100.7352,77209.0
2015-11-19 09:30:00,110.04,110.16,109.77,109.85,13207.0,100.5533,100.663,100.3066,100.3797,13207.0
2015-11-19 09:40:00,109.77,109.9,109.67,109.67,3350.0,100.3066,100.4254,100.2152,100.2152,3350.0
2015-11-19 09:50:00,109.81,109.83,109.38,109.55,6143.0,100.3431,100.3614,99.9502,100.1055,6143.0
2015-11-19 10:00:00,109.61,110.13,109.61,110.0,8642.0,100.1604,100.6355,100.1604,100.5168,8642.0
2015-11-19 10:10:00,109.97,110.02,109.67,109.71,8268.0,100.4893,100.535,100.2152,100.2518,8268.0
2015-11-19 10:20:00,109.67,109.75,109.55,109.6,3700.0,100.2152,100.2883,100.1055,100.1512,3700.0
2015-11-19 10:30:00,109.67,109.72,109.38,109.54,4725.0,100.2152,100.2609,99.9502,100.0964,4725.0
2015-11-19 10:40:00,109.46,109.6,109.27,109.36,6650.0,100.0233,100.1512,99.8497,99.9319,6650.0
2015-11-19 10:50:00,109.34,109.38,109.21,109.31,4800.0,99.9137,99.9502,99.7949,99.8862,4800.0
2015-11-19 11:00:00,109.36,109.41,109.24,109.32,7647.0,99.9319,99.9776,99.8223,99.8954,7647.0
2015-11-19 11:10:00,109.36,109.4,109.18,109.34,5733.0,99.9319,99.9685,99.7674,99.9137,5733.0
2015-11-19 11:20:00,109.35,109.38,109.21,109.33,6029.0,99.9228,99.9502,99.7949,99.9045,6029.0
2015-11-19 11:30:00,109.36,109.36,109.03,109.04,2991.0,99.9319,99.9319,99.6304,99.6395,2991.0
2015-11-19 11:40:00,109.0,109.07,108.94,109.05,4003.0,99.603,99.6669,99.5481,99.6487,4003.0
2015-11-19 11:50:00,108.98,109.07,108.98,109.07,2200.0,99.5847,99.6669,99.5847,99.6669,2200.0
2015-11-19 12:00:00,109.0,109.15,108.94,109.15,2800.0,99.603,99.74,99.5481,99.74,2800.0
2015-11-19 12:10:00,109.15,109.17,108.93,108.93,3505.0,99.74,99.7583,99.539,99.539,3505.0
2015-11-19 12:20:00,108.98,109.08,108.96,109.02,2500.0,99.5847,99.6761,99.5664,99.6212,2500.0
2015-11-19 12:30:00,109.08,109.17,108.91,108.91,6456.0,99.6761,99.7583,99.5207,99.5207,6456.0
2015-11-19 12:40:00,108.97,108.98,108.82,108.9,4140.0,99.5755,99.5847,99.4385,99.5116,4140.0
2015-11-19 12:50:00,108.91,108.98,108.86,108.98,3510.0,99.5207,99.5847,99.475,99.5847,3510.0
2015-11-19 13:00:00,109.0,109.07,108.94,109.07,5673.0,99.603,99.6669,99.5481,99.6669,5673.0
2015-11-19 13:10:00,109.0,109.07,108.92,108.92,5003.0,99.603,99.6669,99.5299,99.5299,5003.0
2015-11-19 13:20:00,108.95,109.0,108.85,108.85,5800.0,99.5573,99.603,99.4659,99.4659,5800.0
2015-11-19 13:30:00,108.87,108.96,108.8,108.8,2867.0,99.4842,99.5664,99.4202,99.4202,2867.0
2015-11-19 13:40:00,108.84,108.97,108.84,108.94,3059.0,99.4568,99.5755,99.4568,99.5481,3059.0
2015-11-19 13:50:00,108.94,108.95,108.82,108.86,3834.0,99.5481,99.5573,99.4385,99.475,3834.0
2015-11-19 14:00:00,108.87,108.97,108.83,108.95,4516.0,99.4842,99.5755,99.4476,99.5573,4516.0
2015-11-19 14:10:00,108.98,109.35,108.91,109.35,9512.0,99.5847,99.9228,99.5207,99.9228,9512.0
2015-11-19 14:20:00,109.35,109.53,109.3,109.5,9562.0,99.9228,100.0873,99.8771,100.0599,9562.0
2015-11-19 14:30:00,109.53,109.67,109.48,109.48,7700.0,100.0873,100.2152,100.0416,100.0416,7700.0
2015-11-19 14:40:00,109.47,109.59,109.42,109.47,8522.0,100.0324,100.1421,99.9868,100.0324,8522.0
2015-11-19 14:50:00,109.42,109.6,109.4,109.52,7243.0,99.9868,100.1512,99.9685,100.0781,7243.0
2015-11-19 15:00:00,109.51,110.0,109.51,109.89,44380.0,100.069,100.5168,100.069,100.4162,44380.0
2015-11-19 15:10:00,109.91,109.92,109.65,109.69,10600.0,100.4345,100.4436,100.1969,100.2335,10600.0
2015-11-19 15:20:00,109.68,110.0,109.68,109.84,16657.0,100.2243,100.5168,100.2243,100.3705,16657.0
2015-11-19 15:30:00,109.83,109.87,109.68,109.68,17839.0,100.3614,100.398,100.2243,100.2243,17839.0
2015-11-19 15:40:00,109.68,109.83,109.64,109.76,15530.0,100.2243,100.3614,100.1878,100.2974,15530.0
2015-11-19 15:50:00,109.75,109.93,109.73,109.87,38838.0,100.2883,100.4528,100.27,100.398,38838.0
2015-11-20 09:30:00,110.04,110.29,109.8,109.8,39798.0,100.5533,100.7818,100.334,100.334,39798.0
2015-11-20 09:40:00,109.94,110.23,109.8,109.88,3917.0,100.4619,100.7269,100.334,100.4071,3917.0
2015-11-20 09:50:00,109.8,110.09,109.5,110.05,6691.0,100.334,100.599,100.0599,100.5624,6691.0
2015-11-20 10:00:00,110.13,110.17,109.92,110.17,4214.0,100.6355,100.6721,100.4436,100.6721,4214.0
2015-11-20 10:10:00,110.32,110.46,110.25,110.27,4759.0,100.8092,100.9371,100.7452,100.7635,4759.0
2015-11-20 10:20:00,110.36,110.45,110.27,110.39,3300.0,100.8457,100.928,100.7635,100.8731,3300.0
2015-11-20 10:30:00,110.45,110.45,110.16,110.32,6566.0,100.928,100.928,100.663,100.8092,6566.0
2015-11-20 10:40:00,110.34,110.34,110.0,110.06,16101.0,100.8274,100.8274,100.5168,100.5716,16101.0
2015-11-20 10:50:00,110.03,110.19,110.0,110.04,4080.0,100.5442,100.6904,100.5168,100.5533,4080.0
2015-11-20 11:00:00,110.0,110.19,109.97,110.14,5427.0,100.5168,100.6904,100.4893,100.6447,5427.0
2015-11-20 11:10:00,110.17,110.36,110.16,110.36,2400.0,100.6721,100.8457,100.663,100.8457,2400.0
2015-11-20 11:20:00,110.38,110.38,110.18,110.31,6546.0,100.864,100.864,100.6812,100.8,6546.0
2015-11-20 11:30:00,110.3,110.3,109.95,110.01,5901.0,100.7909,100.7909,100.4711,100.5259,5901.0
2015-11-20 11:40:00,110.06,110.06,110.0,110.01,4631.0,100.5716,100.5716,100.5168,100.5259,4631.0
2015-11-20 11:50:00,110.01,110.1,109.9,110.09,6172.0,100.5259,100.6081,100.4254,100.599,6172.0
2015-11-20 12:00:00,110.0,110.04,109.9,110.0,3807.0,100.5168,100.5533,100.4254,100.5168,3807.0
2015-11-20 12:10:00,109.98,110.0,109.92,109.95,4800.0,100.4985,100.5168,100.4436,100.4711,4800.0
2015-11-20 12:20:00,109.92,109.95,109.88,109.91,5364.0,100.4436,100.4711,100.4071,100.4345,5364.0
2015-11-20 12:30:00,109.9,109.95,109.81,109.88,4365.0,100.4254,100.4711,100.3431,100.4071,4365.0
2015-11-20 12:40:00,109.81,109.9,109.78,109.78,5972.0,100.3431,100.4254,100.3157,100.3157,5972.0
2015-11-20 12:50:00,109.78,109.9,109.78,109.83,5200.0,100.3157,100.4254,100.3157,100.3614,5200.0
2015-11-20 13:00:00,109.83,109.92,109.82,109.86,5527.0,100.3614,100.4436,100.3523,100.3888,5527.0
2015-11-20 13:10:00,109.86,109.91,109.76,109.88,6100.0,100.3888,100.4345,100.2974,100.4071,6100.0
2015-11-20 13:20:00,109.83,109.89,109.83,109.83,2916.0,100.3614,100.4162,100.3614,100.3614,2916.0
2015-11-20 13:30:00,109.81,109.84,109.71,109.71,3000.0,100.3431,100.3705,100.2518,100.2518,3000.0
2015-11-20 13:40:00,109.77,109.83,109.74,109.83,3800.0,100.3066,100.3614,100.2792,100.3614,3800.0
2015-11-20 13:50:00,109.78,109.92,109.78,109.92,12529.0,100.3157,100.4436,100.3157,100.4436,12529.0
2015-11-20 14:00:00,109.92,109.92,109.87,109.9,6500.0,100.4436,100.4436,100.398,100.4254,6500.0
2015-11-20 14:10:00,109.9,109.92,109.82,109.82,10384.0,100.4254,100.4436,100.3523,100.3523,10384.0
2015-11-20 14:20:00,109.84,109.85,109.74,109.78,8886.0,100.3705,100.3797,100.2792,100.3157,8886.0
2015-11-20 14:30:00,109.77,109.84,109.75,109.79,4136.0,100.3066,100.3705,100.2883,100.3249,4136.0
2015-11-20 14:40:00,109.79,109.9,109.77,109.9,7724.0,100.3249,100.4254,100.3066,100.4254,7724.0
2015-11-20 14:50:00,109.87,109.93,109.81,109.81,3784.0,100.398,100.4528,100.3431,100.3431,3784.0
2015-11-20 15:00:00,109.84,109.89,109.75,109.86,5841.0,100.3705,100.4162,100.2883,100.3888,5841.0
2015-11-20 15:10:00,109.84,109.97,109.81,109.95,6110.0,100.3705,100.4893,100.3431,100.4711,6110.0
2015-11-20 15:20:00,109.94,110.08,109.93,110.06,11732.0,100.4619,100.5899,100.4528,100.5716,11732.0
2015-11-20 15:30:00,110.09,110.17,110.07,110.13,15655.0,100.599,100.6721,100.5807,100.6355,15655.0
2015-11-20 15:40:00,110.15,110.26,110.12,110.16,19558.0,100.6538,100.7543,100.6264,100.663,19558.0
2015-11-20 15:50:00,110.16,110.28,110.1,110.2,95419.0,100.663,100.7726,100.6081,100.6995,95419.0
2015-11-23 09:30:00,110.0,110.5,109.77,109.77,18207.0,100.5168,100.9736,100.3066,100.3066,18207.0
2015-11-23 09:40:00,109.74,111.1,109.74,110.98,21699.0,100.2792,101.5219,100.2792,101.4123,21699.0
2015-11-23 09:50:00,111.09,111.09,110.7,110.79,15429.0,101.5128,101.5128,101.1564,101.2386,15429.0
2015-11-23 10:00:00,110.78,110.91,110.51,110.87,7764.0,101.2295,101.3483,100.9828,101.3117,7764.0
2015-11-23 10:10:00,110.86,111.0,110.78,111.0,7859.0,101.3026,101.4305,101.2295,101.4305,7859.0
2015-11-23 10:20:00,110.9,111.01,110.9,111.0,18050.0,101.3392,101.4397,101.3392,101.4305,18050.0
2015-11-23 10:30:00,111.0,111.02,110.9,110.97,18327.0,101.4305,101.4488,101.3392,101.4031,18327.0
2015-11-23 10:40:00,110.9,111.05,110.88,111.03,10627.0,101.3392,101.4762,101.3209,101.458,10627.0
2015-11-23 10:50:00,111.0,111.18,110.92,111.18,9570.0,101.4305,101.595,101.3574,101.595,9570.0
2015-11-23 11:00:00,111.27,111.36,111.05,111.09,8484.0,101.6773,101.7595,101.4762,101.5128,8484.0
2015-11-23 11:10:00,111.13,111.37,111.13,111.35,8352.0,101.5493,101.7686,101.5493,101.7504,8352.0
2015-11-23 11:20:00,111.31,111.34,111.22,111.34,6500.0,101.7138,101.7412,101.6316,101.7412,6500.0
2015-11-23 11:30:00,111.33,111.35,111.21,111.23,11770.0,101.7321,101.7504,101.6224,101.6407,11770.0
2015-11-23 11:40:00,111.22,111.27,111.11,111.11,2100.0,101.6316,101.6773,101.5311,101.5311,2100.0
2015-11-23 11:50:00,111.11,111.17,111.06,111.09,5072.0,101.5311,101.5859,101.4854,101.5128,5072.0
2015-11-23 12:00:00,111.05,111.11,111.0,111.1,3510.0,101.4762,101.5311,101.4305,101.5219,3510.0
2015-11-23 12:10:00,111.15,111.16,111.08,111.11,3073.0,101.5676,101.5767,101.5036,101.5311,3073.0
2015-11-23 12:20:00,111.11,111.16,111.08,111.11,3450.0,101.5311,101.5767,101.5036,101.5311,3450.0
2015-11-23 12:30:00,111.1,111.12,110.92,110.94,11900.0,101.5219,101.5402,101.3574,101.3757,11900.0
2015-11-23 12:40:00,111.0,111.05,110.94,111.02,9963.0,101.4305,101.4762,101.3757,101.4488,9963.0
2015-11-23 12:50:00,111.0,111.03,110.83,110.83,12809.0,101.4305,101.458,101.2752,101.2752,12809.0
2015-11-23 13:00:00,110.89,111.01,110.89,110.95,9900.0,101.33,101.4397,101.33,101.3849,9900.0
2015-11-23 13:10:00,111.0,111.02,110.95,110.97,14004.0,101.4305,101.4488,101.3849,101.4031,14004.0
2015-11-23 13:20:00,110.96,111.03,110.85,110.97,6032.0,101.394,101.458,101.2935,101.4031,6032.0
2015-11-23 13:30:00,110.93,111.01,110.88,111.01,9087.0,101.3666,101.4397,101.3209,101.4397,9087.0
2015-11-23 13:40:00,110.96,110.96,110.91,110.94,4622.0,101.394,101.394,101.3483,101.3757,4622.0
2015-11-23 13:50:00,110.94,111.18,110.92,111.08,9422.0,101.3757,101.595,101.3574,101.5036,9422.0
2015-11-23 14:00:00,111.07,111.08,110.79,110.8,16424.0,101.4945,101.5036,101.2386,101.2478,16424.0
2015-11-23 14:10:00,110.83,110.88,110.77,110.77,4565.0,101.2752,101.3209,101.2204,101.2204,4565.0
2015-11-23 14:20:00,110.77,110.9,110.71,110.9,8668.0,101.2204,101.3392,101.1655,101.3392,8668.0
2015-11-23 14:30:00,110.92,111.02,110.88,110.88,7335.0,101.3574,101.4488,101.3209,101.3209,7335.0
2015-11-23 14:40:00,110.88,110.94,110.81,110.81,5066.0,101.3209,101.3757,101.2569,101.2569,5066.0
2015-11-23 14:50:00,110.87,111.3,110.85,111.3,12820.0,101.3117,101.7047,101.2935,101.7047,12820.0
2015-11-23 15:00:00,111.3,111.32,111.09,111.09,24746.0,101.7047,101.723,101.5128,101.5128,24746.0
2015-11-23 15:10:00,111.1,111.12,110.96,111.03,16614.0,101.5219,101.5402,101.394,101.458,16614.0
2015-11-23 15:20:00,111.04,111.21,111.01,111.03,24533.0,101.4671,101.6224,101.4397,101.458,24533.0
2015-11-23 15:30:00,111.08,111.35,111.06,111.22,15049.0,101.5036,101.7504,101.4854,101.6316,15049.0
2015-11-23 15:40:00,111.19,111.2,111.04,111.2,22858.0,101.6042,101.6133,101.4671,101.6133,22858.0
2015-11-23 15:50:00,111.2,111.29,111.04,111.04,79532.0,101.6133,101.6955,101.4671,101.4671,79532.0
2015-11-24 09:30:00,110.11,110.67,109.5,110.15,15697.0,100.6173,101.129,100.0599,100.6538,15697.0
2015-11-24 09:40:00,110.01,110.44,109.79,110.12,5444.0,100.5259,100.9188,100.3249,100.6264,5444.0
2015-11-24 09:50:00,109.95,110.21,109.56,109.58,13193.0,100.4711,100.7086,100.1147,100.133,13193.0
2015-11-24 10:00:00,109.55,110.08,109.39,109.87,7429.0,100.1055,100.5899,99.9593,100.398,7429.0
2015-11-24 10:10:00,109.95,109.98,109.67,109.89,4237.0,100.4711,100.4985,100.2152,100.4162,4237.0
2015-11-24 10:20:00,109.99,110.05,109.75,109.75,6577.0,100.5076,100.5624,100.2883,100.2883,6577.0
2015-11-24 10:30:00,109.79,109.8,109.39,109.49,6425.0,100.3249,100.334,99.9593,100.0507,6425.0
2015-11-24 10:40:00,109.46,109.47,109.02,109.07,8387.0,100.0233,100.0324,99.6212,99.6669,8387.0
2015-11-24 10:50:00,109.0,109.39,109.0,109.31,5969.0,99.603,99.9593,99.603,99.8862,5969.0
2015-11-24 11:00:00,109.28,109.41,109.24,109.41,8456.0,99.8588,99.9776,99.8223,99.9776,8456.0
2015-11-24 11:10:00,109.37,109.37,109.12,109.26,5668.0,99.9411,99.9411,99.7126,99.8405,5668.0
2015-11-24 11:20:00,109.27,109.49,109.27,109.39,7124.0,99.8497,100.0507,99.8497,99.9593,7124.0
2015-11-24 11:30:00,109.45,109.71,109.39,109.67,6442.0,100.0142,100.2518,99.9593,100.2152,6442.0
2015-11-24 11:40:00,109.67,109.69,109.45,109.45,3580.0,100.2152,100.2335,100.0142,100.0142,3580.0
2015-11-24 11:50:00,109.48,109.63,109.42,109.56,12952.0,100.0416,100.1787,99.9868,100.1147,12952.0
2015-11-24 12:00:00,109.65,109.73,109.49,109.49,21782.0,100.1969,100.27,100.0507,100.0507,21782.0
2015-11-24 12:10:00,109.53,109.99,109.52,109.99,4100.0,100.0873,100.5076,100.0781,100.5076,4100.0
2015-11-24 12:20:00,109.99,110.21,109.92,110.14,8451.0,100.5076,100.7086,100.4436,100.6447,8451.0
2015-11-24 12:30:00,110.1,110.17,109.91,109.96,18099.0,100.6081,100.6721,100.4345,100.4802,18099.0
2015-11-24 12:40:00,109.94,109.95,109.73,109.9,4600.0,100.4619,100.4711,100.27,100.4254,4600.0
2015-11-24 12:50:00,109.93,110.03,109.92,110.02,2834.0,100.4528,100.5442,100.4436,100.535,2834.0
2015-11-24 13:00:00,110.02,110.13,109.98,110.11,5700.0,100.535,100.6355,100.4985,100.6173,5700.0
2015-11-24 13:10:00,110.11,110.11,109.93,109.97,4590.0,100.6173,100.6173,100.4528,100.4893,4590.0
2015-11-24 13:20:00,109.95,110.08,109.95,110.0,6800.0,100.4711,100.5899,100.4711,100.5168,6800.0
2015-11-24 13:30:00,110.0,110.03,109.86,109.92,33368.0,100.5168,100.5442,100.3888,100.4436,33368.0
2015-11-24 13:40:00,109.92,110.02,109.79,109.8,7950.0,100.4436,100.535,100.3249,100.334,7950.0
2015-11-24 13:50:00,109.8,109.96,109.79,109.96,10300.0,100.334,100.4802,100.3249,100.4802,10300.0
2015-11-24 14:00:00,109.96,110.07,109.88,110.06,18758.0,100.4802,100.5807,100.4071,100.5716,18758.0
2015-11-24 14:10:00,110.07,110.16,109.81,110.14,15356.0,100.5807,100.663,100.3431,100.6447,15356.0
2015-11-24 14:20:00,110.14,110.44,110.14,110.3,14605.0,100.6447,100.9188,100.6447,100.7909,14605.0
2015-11-24 14:30:00,110.26,110.36,110.13,110.31,7113.0,100.7543,100.8457,100.6355,100.8,7113.0
2015-11-24 14:40:00,110.34,110.34,110.11,110.19,11000.0,100.8274,100.8274,100.6173,100.6904,11000.0
2015-11-24 14:50:00,110.19,110.25,110.08,110.23,10693.0,100.6904,100.7452,100.5899,100.7269,10693.0
2015-11-24 15:00:00,110.22,110.25,110.14,110.22,8650.0,100.7178,100.7452,100.6447,100.7178,8650.0
2015-11-24 15:10:00,110.21,110.23,110.04,110.07,20082.0,100.7086,100.7269,100.5533,100.5807,20082.0
2015-11-24 15:20:00,110.04,110.13,109.96,109.96,16105.0,100.5533,100.6355,100.4802,100.4802,16105.0
2015-11-24 15:30:00,109.96,110.08,109.93,110.06,13363.0,100.4802,100.5899,100.4528,100.5716,13363.0
2015-11-24 15:40:00,110.05,110.15,109.97,110.02,18819.0,100.5624,100.6538,100.4893,100.535,18819.0
2015-11-24 15:50:00,110.02,110.09,110.0,110.06,48631.0,100.535,100.599,100.5168,100.5716,48631.0
2015-11-25 09:30:00,110.33,110.33,110.05,110.33,4100.0,100.8183,100.8183,100.5624,100.8183,4100.0
2015-11-25 09:40:00,110.27,110.41,110.05,110.38,3400.0,100.7635,100.8914,100.5624,100.864,3400.0
2015-11-25 09:50:00,110.39,110.51,110.25,110.44,3276.0,100.8731,100.9828,100.7452,100.9188,3276.0
2015-11-25 10:00:00,110.47,110.58,110.38,110.52,6922.0,100.9462,101.0467,100.864,100.9919,6922.0
2015-11-25 10:10:00,110.5,110.66,110.48,110.5,19617.0,100.9736,101.1199,100.9554,100.9736,19617.0
2015-11-25 10:20:00,110.5,110.81,110.47,110.67,7198.0,100.9736,101.2569,100.9462,101.129,7198.0
2015-11-25 10:30:00,110.71,111.13,110.63,111.12,11631.0,101.1655,101.5493,101.0924,101.5402,11631.0
2015-11-25 10:40:00,111.12,111.12,110.9,111.02,16298.0,101.5402,101.5402,101.3392,101.4488,16298.0
2015-11-25 10:50:00,111.0,111.17,110.98,111.08,8927.0,101.4305,101.5859,101.4123,101.5036,8927.0
2015-11-25 11:00:00,111.12,111.12,110.71,110.71,6896.0,101.5402,101.5402,101.1655,101.1655,6896.0
2015-11-25 11:10:00,110.7,110.91,110.7,110.91,3832.0,101.1564,101.3483,101.1564,101.3483,3832.0
2015-11-25 11:20:00,110.9,111.08,110.79,110.81,6498.0,101.3392,101.5036,101.2386,101.2569,6498.0
2015-11-25 11:30:00,110.82,111.0,110.82,110.98,1597.0,101.2661,101.4305,101.2661,101.4123,1597.0
2015-11-25 11:40:00,111.01,111.08,110.85,110.85,3827.0,101.4397,101.5036,101.2935,101.2935,3827.0
2015-11-25 11:50:00,110.84,110.99,110.84,110.99,2800.0,101.2843,101.4214,101.2843,101.4214,2800.0
2015-11-25 12:00:00,110.98,111.02,110.98,111.0,2616.0,101.4123,101.4488,101.4123,101.4305,2616.0
2015-11-25 12:10:00,111.01,111.05,110.95,111.0,4660.0,101.4397,101.4762,101.3849,101.4305,4660.0
2015-11-25 12:20:00,111.0,111.0,110.86,110.86,2516.0,101.4305,101.4305,101.3026,101.3026,2516.0
2015-11-25 12:30:00,110.88,111.01,110.87,110.92,4238.0,101.3209,101.4397,101.3117,101.3574,4238.0
2015-11-25 12:40:00,110.89,110.91,110.87,110.91,600.0,101.33,101.3483,101.3117,101.3483,600.0
2015-11-25 12:50:00,110.95,111.04,110.95,110.99,3003.0,101.3849,101.4671,101.3849,101.4214,3003.0
2015-11-25 13:00:00,110.95,110.99,110.86,110.93,3503.0,101.3849,101.4214,101.3026,101.3666,3503.0
2015-11-25 13:10:00,110.93,110.96,110.82,110.82,3160.0,101.3666,101.394,101.2661,101.2661,3160.0
2015-11-25 13:20:00,110.89,110.89,110.75,110.76,3936.0,101.33,101.33,101.2021,101.2112,3936.0
2015-11-25 13:30:00,110.82,110.87,110.78,110.78,3753.0,101.2661,101.3117,101.2295,101.2295,3753.0
2015-11-25 13:40:00,110.77,110.8,110.55,110.66,4544.0,101.2204,101.2478,101.0193,101.1199,4544.0
2015-11-25 13:50:00,110.68,110.91,110.68,110.91,1300.0,101.1381,101.3483,101.1381,101.3483,1300.0
2015-11-25 14:00:00,110.93,111.03,110.9,111.02,5946.0,101.3666,101.458,101.3392,101.4488,5946.0
2015-11-25 14:10:00,110.98,111.2,110.98,111.13,6366.0,101.4123,101.6133,101.4123,101.5493,6366.0
2015-11-25 14:20:00,111.16,111.22,111.06,111.06,18069.0,101.5767,101.6316,101.4854,101.4854,18069.0
2015-11-25 14:30:00,111.08,111.2,111.03,111.2,18949.0,101.5036,101.6133,101.458,101.6133,18949.0
2015-11-25 14:40:00,111.18,111.28,111.1,111.16,14478.0,101.595,101.6864,101.5219,101.5767,14478.0
2015-11-25 14:50:00,111.14,111.26,111.12,111.23,8345.0,101.5585,101.6681,101.5402,101.6407,8345.0
2015-11-25 15:00:00,111.22,111.27,111.15,111.15,18625.0,101.6316,101.6773,101.5676,101.5676,18625.0
2015-11-25 15:10:00,111.15,111.29,111.14,111.29,13256.0,101.5676,101.6955,101.5585,101.6955,13256.0
2015-11-25 15:20:00,111.29,111.34,111.24,111.25,10210.0,101.6955,101.7412,101.6499,101.659,10210.0
2015-11-25 15:30:00,111.24,111.24,111.05,111.09,13855.0,101.6499,101.6499,101.4762,101.5128,13855.0
2015-11-25 15:40:00,111.09,111.11,110.96,111.0,20421.0,101.5128,101.5311,101.394,101.4305,20421.0
2015-11-25 15:50:00,110.99,111.13,110.97,111.0,106267.0,101.4214,101.5493,101.4031,101.4305,106267.0
2015-11-27 09:30:00,111.27,111.47,110.77,111.0,8442.0,101.6773,101.86,101.2204,101.4305,8442.0
2015-11-27 09:40:00,110.89,111.35,110.89,110.91,7139.0,101.33,101.7504,101.33,101.3483,7139.0
2015-11-27 09:50:00,111.02,111.11,110.97,111.08,6334.0,101.4488,101.5311,101.4031,101.5036,6334.0
2015-11-27 10:00:00,111.06,111.13,110.97,111.1,19420.0,101.4854,101.5493,101.4031,101.5219,19420.0
2015-11-27 10:10:00,111.09,111.17,111.07,111.11,3909.0,101.5128,101.5859,101.4945,101.5311,3909.0
2015-11-27 10:20:00,111.15,111.15,111.06,111.1,4762.0,101.5676,101.5676,101.4854,101.5219,4762.0
2015-11-27 10:30:00,111.11,111.29,111.07,111.12,4497.0,101.5311,101.6955,101.4945,101.5402,4497.0
2015-11-27 10:40:00,111.12,111.32,111.12,111.28,3350.0,101.5402,101.723,101.5402,101.6864,3350.0
2015-11-27 10:50:00,111.28,111.38,111.23,111.38,3423.0,101.6864,101.7778,101.6407,101.7778,3423.0
2015-11-27 11:00:00,111.38,111.66,111.38,111.66,4625.0,101.7778,102.0336,101.7778,102.0336,4625.0
2015-11-27 11:10:00,111.62,111.83,111.62,111.83,5781.0,101.9971,102.189,101.9971,102.189,5781.0
2015-11-27 11:20:00,111.9,111.9,111.66,111.79,5448.0,102.253,102.253,102.0336,102.1524,5448.0
2015-11-27 11:30:00,111.79,111.9,111.75,111.83,3900.0,102.1524,102.253,102.1159,102.189,3900.0
2015-11-27 11:40:00,111.83,111.83,111.67,111.81,7998.0,102.189,102.189,102.0428,102.1707,7998.0
2015-11-27 11:50:00,111.83,111.83,111.74,111.82,8059.0,102.189,102.189,102.1067,102.1798,8059.0
2015-11-27 12:00:00,111.8,111.86,111.68,111.85,8511.0,102.1616,102.2164,102.0519,102.2073,8511.0
2015-11-27 12:10:00,111.85,112.13,111.8,112.11,6235.0,102.2073,102.4631,102.1616,102.4448,6235.0
2015-11-27 12:20:00,112.12,112.13,111.99,112.13,8314.0,102.454,102.4631,102.3352,102.4631,8314.0
2015-11-27 12:30:00,112.1,112.19,112.01,112.03,11902.0,102.4357,102.5179,102.3535,102.3717,11902.0
2015-11-27 12:40:00,112.06,112.16,111.98,112.1,20204.0,102.3992,102.4905,102.3261,102.4357,20204.0
2015-11-27 12:50:00,112.15,112.42,112.1,112.33,33759.0,102.4814,102.7281,102.4357,102.6459,33759.0
2015-11-30 09:30:00,112.61,112.63,111.6,111.75,18378.0,102.9017,102.92,101.9788,102.1159,18378.0
2015-11-30 09:40:00,111.88,112.09,111.67,111.97,11948.0,102.2347,102.4266,102.0428,102.3169,11948.0
2015-11-30 09:50:00,111.98,112.16,111.86,112.07,6900.0,102.3261,102.4905,102.2164,102.4083,6900.0
2015-11-30 10:00:00,112.08,112.17,111.94,112.03,18735.0,102.4174,102.4997,102.2895,102.3717,18735.0
2015-11-30 10:10:00,112.03,112.11,111.93,112.06,9902.0,102.3717,102.4448,102.2804,102.3992,9902.0
2015-11-30 10:20:00,112.1,112.19,112.02,112.05,11400.0,102.4357,102.5179,102.3626,102.39,11400.0
2015-11-30 10:30:00,112.09,112.27,112.04,112.12,9451.0,102.4266,102.5911,102.3809,102.454,9451.0
2015-11-30 10:40:00,112.12,112.23,112.04,112.11,9000.0,102.454,102.5545,102.3809,102.4448,9000.0
2015-11-30 10:50:00,112.11,112.2,112.05,112.08,3581.0,102.4448,102.5271,102.39,102.4174,3581.0
2015-11-30 11:00:00,112.05,112.11,111.96,111.97,8045.0,102.39,102.4448,102.3078,102.3169,8045.0
2015-11-30 11:10:00,111.99,112.11,111.97,112.05,6327.0,102.3352,102.4448,102.3169,102.39,6327.0
2015-11-30 11:20:00,112.02,112.11,111.79,111.79,6368.0,102.3626,102.4448,102.1524,102.1524,6368.0
2015-11-30 11:30:00,111.84,111.85,111.73,111.79,4579.0,102.1981,102.2073,102.0976,102.1524,4579.0
2015-11-30 11:40:00,111.78,111.84,111.74,111.77,6239.0,102.1433,102.1981,102.1067,102.1342,6239.0
2015-11-30 11:50:00,111.76,111.79,111.68,111.79,5084.0,102.125,102.1524,102.0519,102.1524,5084.0
2015-11-30 12:00:00,111.78,111.87,111.78,111.87,4211.0,102.1433,102.2255,102.1433,102.2255,4211.0
2015-11-30 12:10:00,111.86,111.91,111.74,111.83,6140.0,102.2164,102.2621,102.1067,102.189,6140.0
2015-11-30 12:20:00,111.82,111.83,111.69,111.77,2303.0,102.1798,102.189,102.0611,102.1342,2303.0
2015-11-30 12:30:00,111.82,111.83,111.6,111.62,4458.0,102.1798,102.189,101.9788,101.9971,4458.0
2015-11-30 12:40:00,111.59,111.82,111.53,111.8,5389.0,101.9697,102.1798,101.9148,102.1616,5389.0
2015-11-30 12:50:00,111.79,112.03,111.78,112.0,5965.0,102.1524,102.3717,102.1433,102.3443,5965.0
2015-11-30 13:00:00,111.97,112.1,111.97,112.01,5812.0,102.3169,102.4357,102.3169,102.3535,5812.0
2015-11-30 13:10:00,111.95,112.01,111.94,112.0,1310.0,102.2986,102.3535,102.2895,102.3443,1310.0
2015-11-30 13:20:00,112.02,112.07,111.89,112.07,4695.0,102.3626,102.4083,102.2438,102.4083,4695.0
2015-11-30 13:30:00,112.1,112.1,112.0,112.0,3191.0,102.4357,102.4357,102.3443,102.3443,3191.0
2015-11-30 13:40:00,112.05,112.15,112.0,112.15,5205.0,102.39,102.4814,102.3443,102.4814,5205.0
2015-11-30 13:50:00,112.17,112.3,112.12,112.29,9920.0,102.4997,102.6185,102.454,102.6093,9920.0
2015-11-30 14:00:00,112.27,112.31,112.18,112.23,8749.0,102.5911,102.6276,102.5088,102.5545,8749.0
2015-11-30 14:10:00,112.26,112.26,112.04,112.17,6025.0,102.5819,102.5819,102.3809,102.4997,6025.0
2015-11-30 14:20:00,112.2,112.2,112.05,112.07,4978.0,102.5271,102.5271,102.39,102.4083,4978.0
2015-11-30 14:30:00,112.07,112.1,112.01,112.09,6480.0,102.4083,102.4357,102.3535,102.4266,6480.0
2015-11-30 14:40:00,112.1,112.12,112.03,112.03,5630.0,102.4357,102.454,102.3717,102.3717,5630.0
2015-11-30 14:50:00,112.08,112.09,111.88,111.9,10359.0,102.4174,102.4266,102.2347,102.253,10359.0
2015-11-30 15:00:00,111.92,111.92,111.77,111.87,8981.0,102.2712,102.2712,102.1342,102.2255,8981.0
2015-11-30 15:10:00,111.88,111.96,111.79,111.79,13129.0,102.2347,102.3078,102.1524,102.1524,13129.0
2015-11-30 15:20:00,111.78,111.79,111.66,111.7,8732.0,102.1433,102.1524,102.0336,102.0702,8732.0
2015-11-30 15:30:00,111.72,111.87,111.71,111.78,11406.0,102.0885,102.2255,102.0793,102.1433,11406.0
2015-11-30 15:40:00,111.77,111.83,111.43,111.63,44588.0,102.1342,102.189,101.8235,102.0062,44588.0
2015-11-30 15:50:00,111.64,111.68,111.51,111.54,58536.0,102.0154,102.0519,101.8966,101.924,58536.0
2015-12-01 09:30:00,112.38,112.68,111.68,112.66,12807.0,102.6916,102.9657,102.0519,102.9474,12807.0
2015-12-01 09:40:00,112.53,112.7,112.47,112.59,4980.0,102.8286,102.984,102.7738,102.8835,4980.0
2015-12-01 09:50:00,112.65,112.74,112.58,112.68,3140.0,102.9383,103.0205,102.8743,102.9657,3140.0
2015-12-01 10:00:00,112.67,112.74,112.36,112.38,8027.0,102.9566,103.0205,102.6733,102.6916,8027.0
2015-12-01 10:10:00,112.37,112.37,111.77,112.04,5428.0,102.6824,102.6824,102.1342,102.3809,5428.0
2015-12-01 10:20:00,112.05,112.31,112.04,112.19,4359.0,102.39,102.6276,102.3809,102.5179,4359.0
2015-12-01 10:30:00,112.23,112.23,111.94,112.14,5600.0,102.5545,102.5545,102.2895,102.4723,5600.0
2015-12-01 10:40:00,112.2,112.21,111.95,112.05,9896.0,102.5271,102.5362,102.2986,102.39,9896.0
2015-12-01 10:50:00,112.04,112.06,111.92,112.01,2850.0,102.3809,102.3992,102.2712,102.3535,2850.0
2015-12-01 11:00:00,112.06,112.12,111.83,111.83,5878.0,102.3992,102.454,102.189,102.189,5878.0
2015-12-01 11:10:00,111.9,112.02,111.76,112.02,4056.0,102.253,102.3626,102.125,102.3626,4056.0
2015-12-01 11:20:00,112.05,112.23,111.88,112.03,5126.0,102.39,102.5545,102.2347,102.3717,5126.0
2015-12-01 11:30:00,112.09,112.11,111.95,111.96,3627.0,102.4266,102.4448,102.2986,102.3078,3627.0
2015-12-01 11:40:00,112.04,112.24,112.03,112.23,2862.0,102.3809,102.5636,102.3717,102.5545,2862.0
2015-12-01 11:50:00,112.23,112.27,112.14,112.27,3627.0,102.5545,102.5911,102.4723,102.5911,3627.0
2015-12-01 12:00:00,112.26,112.29,112.2,112.27,2092.0,102.5819,102.6093,102.5271,102.5911,2092.0
2015-12-01 12:10:00,112.27,112.4,112.27,112.29,3833.0,102.5911,102.7098,102.5911,102.6093,3833.0
2015-12-01 12:20:00,112.29,112.34,112.21,112.23,2622.0,102.6093,102.655,102.5362,102.5545,2622.0
2015-12-01 12:30:00,112.25,112.33,112.22,112.26,4050.0,102.5728,102.6459,102.5454,102.5819,4050.0
2015-12-01 12:40:00,112.27,112.32,112.14,112.19,3300.0,102.5911,102.6367,102.4723,102.5179,3300.0
2015-12-01 12:50:00,112.2,112.24,112.1,112.1,5400.0,102.5271,102.5636,102.4357,102.4357,5400.0
2015-12-01 13:00:00,112.13,112.15,111.96,112.11,3187.0,102.4631,102.4814,102.3078,102.4448,3187.0
2015-12-01 13:10:00,112.13,112.14,111.89,111.89,5890.0,102.4631,102.4723,102.2438,102.2438,5890.0
2015-12-01 13:20:00,111.87,112.05,111.82,112.05,15713.0,102.2255,102.39,102.1798,102.39,15713.0
2015-12-01 13:30:00,112.03,112.06,111.81,111.96,9266.0,102.3717,102.3992,102.1707,102.3078,9266.0
2015-12-01 13:40:00,112.08,112.36,112.08,112.36,4348.0,102.4174,102.6733,102.4174,102.6733,4348.0
2015-12-01 13:50:00,112.35,112.37,112.19,112.3,5955.0,102.6642,102.6824,102.5179,102.6185,5955.0
2015-12-01 14:00:00,112.25,112.4,112.14,112.29,8721.0,102.5728,102.7098,102.4723,102.6093,8721.0
2015-12-01 14:10:00,112.25,112.3,112.1,112.2,10006.0,102.5728,102.6185,102.4357,102.5271,10006.0
2015-12-01 14:20:00,112.2,112.27,112.16,112.2,6975.0,102.5271,102.5911,102.4905,102.5271,6975.0
2015-12-01 14:30:00,112.2,112.21,112.03,112.08,5317.0,102.5271,102.5362,102.3717,102.4174,5317.0
2015-12-01 14:40:00,112.12,112.17,112.04,112.15,12925.0,102.454,102.4997,102.3809,102.4814,12925.0
2015-12-01 14:50:00,112.12,112.12,112.0,112.0,3698.0,102.454,102.454,102.3443,102.3443,3698.0
2015-12-01 15:00:00,112.04,112.18,112.03,112.11,11785.0,102.3809,102.5088,102.3717,102.4448,11785.0
2015-12-01 15:10:00,112.11,112.15,111.99,112.04,24186.0,102.4448,102.4814,102.3352,102.3809,24186.0
2015-12-01 15:20:00,112.08,112.51,112.08,112.42,16971.0,102.4174,102.8104,102.4174,102.7281,16971.0
2015-12-01 15:30:00,112.39,112.41,112.27,112.27,11614.0,102.7007,102.719,102.5911,102.5911,11614.0
2015-12-01 15:40:00,112.27,112.45,112.27,112.42,20672.0,102.5911,102.7555,102.5911,102.7281,20672.0
2015-12-01 15:50:00,112.38,112.63,112.38,112.51,61505.0,102.6916,102.92,102.6916,102.8104,61505.0
2015-12-02 09:30:00,112.55,112.73,112.12,112.45,11024.0,102.8469,103.0114,102.454,102.7555,11024.0
2015-12-02 09:40:00,112.47,112.54,112.31,112.34,1100.0,102.7738,102.8378,102.6276,102.655,1100.0
2015-12-02 09:50:00,112.33,112.4,112.04,112.22,5692.0,102.6459,102.7098,102.3809,102.5454,5692.0
2015-12-02 10:00:00,112.3,112.3,112.1,112.25,17040.0,102.6185,102.6185,102.4357,102.5728,17040.0
2015-12-02 10:10:00,112.2,112.42,112.16,112.36,13100.0,102.5271,102.7281,102.4905,102.6733,13100.0
2015-12-02 10:20:00,112.39,112.45,112.29,112.32,13233.0,102.7007,102.7555,102.6093,102.6367,13233.0
2015-12-02 10:30:00,112.33,112.44,112.29,112.44,15005.0,102.6459,102.7464,102.6093,102.7464,15005.0
2015-12-02 10:40:00,112.45,112.49,112.32,112.37,2900.0,102.7555,102.7921,102.6367,102.6824,2900.0
2015-12-02 10:50:00,112.4,112.46,112.31,112.44,3964.0,102.7098,102.7647,102.6276,102.7464,3964.0
2015-12-02 11:00:00,112.41,112.49,112.28,112.47,6500.0,102.719,102.7921,102.6002,102.7738,6500.0
2015-12-02 11:10:00,112.48,112.5,112.29,112.29,8645.0,102.7829,102.8012,102.6093,102.6093,8645.0
2015-12-02 11:20:00,112.37,112.5,112.35,112.41,6010.0,102.6824,102.8012,102.6642,102.719,6010.0
2015-12-02 11:30:00,112.42,112.46,112.38,112.44,3600.0,102.7281,102.7647,102.6916,102.7464,3600.0
2015-12-02 11:40:00,112.42,112.49,112.35,112.43,9830.0,102.7281,102.7921,102.6642,102.7373,9830.0
2015-12-02 11:50:00,112.4,112.45,112.35,112.45,3391.0,102.7098,102.7555,102.6642,102.7555,3391.0
2015-12-02 12:00:00,112.41,112.56,112.41,112.47,6086.0,102.719,102.8561,102.719,102.7738,6086.0
2015-12-02 12:10:00,112.47,112.63,112.45,112.6,6947.0,102.7738,102.92,102.7555,102.8926,6947.0
2015-12-02 12:20:00,112.65,112.66,112.49,112.62,9997.0,102.9383,102.9474,102.7921,102.9109,9997.0
2015-12-02 12:30:00,112.56,112.75,112.51,112.75,7334.0,102.8561,103.0297,102.8104,103.0297,7334.0
2015-12-02 12:40:00,112.75,112.84,112.75,112.75,5118.0,103.0297,103.1119,103.0297,103.0297,5118.0
2015-12-02 12:50:00,112.75,112.78,112.6,112.65,8038.0,103.0297,103.0571,102.8926,102.9383,8038.0
2015-12-02 13:00:00,112.57,112.63,112.52,112.63,2299.0,102.8652,102.92,102.8195,102.92,2299.0
2015-12-02 13:10:00,112.66,112.68,112.52,112.52,4683.0,102.9474,102.9657,102.8195,102.8195,4683.0
2015-12-02 13:20:00,112.5,112.63,112.47,112.59,7025.0,102.8012,102.92,102.7738,102.8835,7025.0
2015-12-02 13:30:00,112.56,112.58,112.45,112.5,6450.0,102.8561,102.8743,102.7555,102.8012,6450.0
2015-12-02 13:40:00,112.48,112.55,112.45,112.55,6389.0,102.7829,102.8469,102.7555,102.8469,6389.0
2015-12-02 13:50:00,112.49,112.49,112.12,112.18,8112.0,102.7921,102.7921,102.454,102.5088,8112.0
2015-12-02 14:00:00,112.11,112.11,111.9,112.05,9051.0,102.4448,102.4448,102.253,102.39,9051.0
2015-12-02 14:10:00,112.02,112.11,111.93,112.02,8100.0,102.3626,102.4448,102.2804,102.3626,8100.0
2015-12-02 14:20:00,111.99,112.12,111.94,112.07,6551.0,102.3352,102.454,102.2895,102.4083,6551.0
2015-12-02 14:30:00,112.07,112.24,112.05,112.24,13877.0,102.4083,102.5636,102.39,102.5636,13877.0
2015-12-02 14:40:00,112.17,112.23,111.97,112.04,7045.0,102.4997,102.5545,102.3169,102.3809,7045.0
2015-12-02 14:50:00,112.07,112.12,112.0,112.06,12133.0,102.4083,102.454,102.3443,102.3992,12133.0
2015-12-02 15:00:00,112.11,112.2,112.01,112.2,13292.0,102.4448,102.5271,102.3535,102.5271,13292.0
2015-12-02 15:10:00,112.17,112.24,112.11,112.17,23001.0,102.4997,102.5636,102.4448,102.4997,23001.0
2015-12-02 15:20:00,112.15,112.24,112.13,112.13,12245.0,102.4814,102.5636,102.4631,102.4631,12245.0
2015-12-02 15:30:00,112.17,112.2,111.98,112.0,12287.0,102.4997,102.5271,102.3261,102.3443,12287.0
2015-12-02 15:40:00,111.97,112.12,111.9,111.9,22753.0,102.3169,102.454,102.253,102.253,22753.0
2015-12-02 15:50:00,111.87,112.02,111.86,111.97,44443.0,102.2255,102.3626,102.2164,102.3169,44443.0
2015-12-03 09:30:00,112.07,112.33,111.74,111.83,18030.0,102.4083,102.6459,102.1067,102.189,18030.0
2015-12-03 09:40:00,111.85,111.87,111.04,111.26,13903.0,102.2073,102.2255,101.4671,101.6681,13903.0
2015-12-03 09:50:00,111.26,111.48,110.68,110.68,13313.0,101.6681,101.8692,101.1381,101.1381,13313.0
2015-12-03 10:00:00,110.66,110.78,110.31,110.31,14808.0,101.1199,101.2295,100.8,100.8,14808.0
2015-12-03 10:10:00,110.41,110.87,110.32,110.57,19958.0,100.8914,101.3117,100.8092,101.0376,19958.0
2015-12-03 10:20:00,110.55,110.74,110.37,110.55,10583.0,101.0193,101.193,100.8549,101.0193,10583.0
2015-12-03 10:30:00,110.54,110.95,110.46,110.55,15992.0,101.0102,101.3849,100.9371,101.0193,15992.0
2015-12-03 10:40:00,110.57,110.84,110.52,110.84,7248.0,101.0376,101.2843,100.9919,101.2843,7248.0
2015-12-03 10:50:00,110.87,110.92,110.74,110.79,7650.0,101.3117,101.3574,101.193,101.2386,7650.0
2015-12-03 11:00:00,110.79,111.09,110.67,111.08,7700.0,101.2386,101.5128,101.129,101.5036,7700.0
2015-12-03 11:10:00,111.01,111.07,110.87,110.87,7575.0,101.4397,101.4945,101.3117,101.3117,7575.0
2015-12-03 11:20:00,110.87,111.03,110.86,110.87,10509.0,101.3117,101.458,101.3026,101.3117,10509.0
2015-12-03 11:30:00,110.85,110.85,110.51,110.65,10510.0,101.2935,101.2935,100.9828,101.1107,10510.0
2015-12-03 11:40:00,110.6,110.65,110.42,110.63,7084.0,101.065,101.1107,100.9005,101.0924,7084.0
2015-12-03 11:50:00,110.62,110.89,110.62,110.78,10000.0,101.0833,101.33,101.0833,101.2295,10000.0
2015-12-03 12:00:00,110.8,110.83,110.61,110.61,4980.0,101.2478,101.2752,101.0742,101.0742,4980.0
2015-12-03 12:10:00,110.61,110.61,110.42,110.48,4918.0,101.0742,101.0742,100.9005,100.9554,4918.0
2015-12-03 12:20:00,110.41,110.42,110.01,110.1,11803.0,100.8914,100.9005,100.5259,100.6081,11803.0
2015-12-03 12:30:00,110.12,110.39,110.04,110.37,6338.0,100.6264,100.8731,100.5533,100.8549,6338.0
2015-12-03 12:40:00,110.33,110.39,110.23,110.23,4885.0,100.8183,100.8731,100.7269,100.7269,4885.0
2015-12-03 12:50:00,110.2,110.27,110.11,110.12,4100.0,100.6995,100.7635,100.6173,100.6264,4100.0
2015-12-03 13:00:00,110.1,110.16,110.05,110.05,3200.0,100.6081,100.663,100.5624,100.5624,3200.0
2015-12-03 13:10:00,110.07,110.13,110.0,110.13,6213.0,100.5807,100.6355,100.5168,100.6355,6213.0
2015-12-03 13:20:00,110.14,110.39,110.09,110.35,6105.0,100.6447,100.8731,100.599,100.8366,6105.0
2015-12-03 13:30:00,110.33,110.33,110.15,110.17,4425.0,100.8183,100.8183,100.6538,100.6721,4425.0
2015-12-03 13:40:00,110.1,110.18,109.91,109.91,3300.0,100.6081,100.6812,100.4345,100.4345,3300.0
2015-12-03 13:50:00,109.89,109.91,109.69,109.73,6396.0,100.4162,100.4345,100.2335,100.27,6396.0
2015-12-03 14:00:00,109.7,109.72,109.43,109.56,9974.0,100.2426,100.2609,99.9959,100.1147,9974.0
2015-12-03 14:10:00,109.55,109.7,109.52,109.57,5617.0,100.1055,100.2426,100.0781,100.1238,5617.0
2015-12-03 14:20:00,109.56,109.56,109.37,109.37,8412.0,100.1147,100.1147,99.9411,99.9411,8412.0
2015-12-03 14:30:00,109.3,109.3,109.01,109.15,11284.0,99.8771,99.8771,99.6121,99.74,11284.0
2015-12-03 14:40:00,109.14,109.27,109.02,109.17,14369.0,99.7309,99.8497,99.6212,99.7583,14369.0
2015-12-03 14:50:00,109.21,109.31,109.12,109.31,10854.0,99.7949,99.8862,99.7126,99.8862,10854.0
2015-12-03 15:00:00,109.31,109.49,109.18,109.38,12353.0,99.8862,100.0507,99.7674,99.9502,12353.0
2015-12-03 15:10:00,109.38,109.38,109.11,109.18,8988.0,99.9502,99.9502,99.7035,99.7674,8988.0
2015-12-03 15:20:00,109.1,109.2,108.99,109.02,16515.0,99.6943,99.7857,99.5938,99.6212,16515.0
2015-12-03 15:30:00,108.99,109.35,108.91,109.29,19020.0,99.5938,99.9228,99.5207,99.868,19020.0
2015-12-03 15:40:00,109.29,109.32,109.09,109.26,21280.0,99.868,99.8954,99.6852,99.8405,21280.0
2015-12-03 15:50:00,109.23,109.4,109.16,109.31,70589.0,99.8131,99.9685,99.7492,99.8862,70589.0
2015-12-04 09:30:00,109.78,110.29,109.78,110.29,14330.0,100.3157,100.7818,100.3157,100.7818,14330.0
2015-12-04 09:40:00,110.5,111.09,110.5,110.86,7619.0,100.9736,101.5128,100.9736,101.3026,7619.0
2015-12-04 09:50:00,110.83,110.91,110.71,110.86,6036.0,101.2752,101.3483,101.1655,101.3026,6036.0
2015-12-04 10:00:00,110.87,111.02,110.57,110.57,5200.0,101.3117,101.4488,101.0376,101.0376,5200.0
2015-12-04 10:10:00,110.64,110.99,110.62,110.95,3300.0,101.1016,101.4214,101.0833,101.3849,3300.0
2015-12-04 10:20:00,110.94,111.14,110.78,110.98,4064.0,101.3757,101.5585,101.2295,101.4123,4064.0
2015-12-04 10:30:00,110.94,111.34,110.88,111.32,7660.0,101.3757,101.7412,101.3209,101.723,7660.0
2015-12-04 10:40:00,111.35,111.4,111.1,111.22,5532.0,101.7504,101.7961,101.5219,101.6316,5532.0
2015-12-04 10:50:00,111.21,111.38,111.15,111.24,3805.0,101.6224,101.7778,101.5676,101.6499,3805.0
2015-12-04 11:00:00,111.27,111.31,111.04,111.06,5036.0,101.6773,101.7138,101.4671,101.4854,5036.0
2015-12-04 11:10:00,111.04,111.06,110.96,111.0,2200.0,101.4671,101.4854,101.394,101.4305,2200.0
2015-12-04 11:20:00,110.9,111.05,110.74,110.8,5147.0,101.3392,101.4762,101.193,101.2478,5147.0
2015-12-04 11:30:00,110.8,111.01,110.8,111.0,1313.0,101.2478,101.4397,101.2478,101.4305,1313.0
2015-12-04 11:40:00,110.99,111.0,110.6,110.6,3540.0,101.4214,101.4305,101.065,101.065,3540.0
2015-12-04 11:50:00,110.63,110.66,110.5,110.65,4750.0,101.0924,101.1199,100.9736,101.1107,4750.0
2015-12-04 12:00:00,110.59,110.59,110.41,110.52,2820.0,101.0559,101.0559,100.8914,100.9919,2820.0
2015-12-04 12:10:00,110.56,110.71,110.48,110.5,2900.0,101.0285,101.1655,100.9554,100.9736,2900.0
2015-12-04 12:20:00,110.46,110.63,110.42,110.51,3202.0,100.9371,101.0924,100.9005,100.9828,3202.0
2015-12-04 12:30:00,110.53,111.02,110.52,111.02,3201.0,101.0011,101.4488,100.9919,101.4488,3201.0
2015-12-04 12:40:00,111.04,111.41,111.04,111.32,5557.0,101.4671,101.8052,101.4671,101.723,5557.0
2015-12-04 12:50:00,111.38,111.58,111.38,111.58,5608.0,101.7778,101.9605,101.7778,101.9605,5608.0
2015-12-04 13:00:00,111.59,111.78,111.54,111.75,6034.0,101.9697,102.1433,101.924,102.1159,6034.0
2015-12-04 13:10:00,111.8,111.89,111.6,111.61,4679.0,102.1616,102.2438,101.9788,101.988,4679.0
2015-12-04 13:20:00,111.66,111.69,111.44,111.56,3077.0,102.0336,102.0611,101.8326,101.9423,3077.0
2015-12-04 13:30:00,111.57,111.61,111.43,111.43,3194.0,101.9514,101.988,101.8235,101.8235,3194.0
2015-12-04 13:40:00,111.45,111.51,111.35,111.44,3902.0,101.8417,101.8966,101.7504,101.8326,3902.0
2015-12-04 13:50:00,111.46,111.57,111.4,111.5,3200.0,101.8509,101.9514,101.7961,101.8874,3200.0
2015-12-04 14:00:00,111.53,111.73,111.52,111.66,5507.0,101.9148,102.0976,101.9057,102.0336,5507.0
2015-12-04 14:10:00,111.63,111.66,111.43,111.44,3393.0,102.0062,102.0336,101.8235,101.8326,3393.0
2015-12-04 14:20:00,111.47,111.59,111.31,111.59,3200.0,101.86,101.9697,101.7138,101.9697,3200.0
2015-12-04 14:30:00,111.66,111.82,111.63,111.78,3323.0,102.0336,102.1798,102.0062,102.1433,3323.0
2015-12-04 14:40:00,111.76,111.95,111.76,111.89,4100.0,102.125,102.2986,102.125,102.2438,4100.0
2015-12-04 14:50:00,111.95,112.04,111.91,111.98,3428.0,102.2986,102.3809,102.2621,102.3261,3428.0
2015-12-04 15:00:00,112.0,112.22,111.93,112.17,6881.0,102.3443,102.5454,102.2804,102.4997,6881.0
2015-12-04 15:10:00,112.12,112.21,112.08,112.14,6579.0,102.454,102.5362,102.4174,102.4723,6579.0
2015-12-04 15:20:00,112.09,112.13,111.89,111.89,13321.0,102.4266,102.4631,102.2438,102.2438,13321.0
2015-12-04 15:30:00,111.87,111.92,111.77,111.89,25426.0,102.2255,102.2712,102.1342,102.2438,25426.0
2015-12-04 15:40:00,111.89,111.94,111.7,111.86,52699.0,102.2438,102.2895,102.0702,102.2164,52699.0
2015-12-04 15:50:00,111.87,111.93,111.64,111.76,52910.0,102.2255,102.2804,102.0154,102.125,52910.0
2015-12-07 09:30:00,111.54,112.13,111.45,111.91,6439.0,101.924,102.4631,101.8417,102.2621,6439.0
2015-12-07 09:40:00,111.76,111.76,111.46,111.63,3547.0,102.125,102.125,101.8509,102.0062,3547.0
2015-12-07 09:50:00,111.56,111.57,111.32,111.33,4100.0,101.9423,101.9514,101.723,101.7321,4100.0
2015-12-07 10:00:00,111.45,111.45,111.15,111.19,2750.0,101.8417,101.8417,101.5676,101.6042,2750.0
2015-12-07 10:10:00,111.19,111.27,111.15,111.16,2000.0,101.6042,101.6773,101.5676,101.5767,2000.0
2015-12-07 10:20:00,111.14,111.25,111.06,111.13,5050.0,101.5585,101.659,101.4854,101.5493,5050.0
2015-12-07 10:30:00,111.12,111.16,110.99,111.04,3239.0,101.5402,101.5767,101.4214,101.4671,3239.0
2015-12-07 10:40:00,111.04,111.04,110.9,110.91,3505.0,101.4671,101.4671,101.3392,101.3483,3505.0
2015-12-07 10:50:00,110.9,111.0,110.85,110.99,2646.0,101.3392,101.4305,101.2935,101.4214,2646.0
2015-12-07 11:00:00,110.94,110.98,110.87,110.97,2200.0,101.3757,101.4123,101.3117,101.4031,2200.0
2015-12-07 11:10:00,111.04,111.1,110.93,111.04,1783.0,101.4671,101.5219,101.3666,101.4671,1783.0
2015-12-07 11:20:00,110.94,110.98,110.81,110.81,2760.0,101.3757,101.4123,101.2569,101.2569,2760.0
2015-12-07 11:30:00,110.92,111.1,110.92,111.06,2196.0,101.3574,101.5219,101.3574,101.4854,2196.0
2015-12-07 11:40:00,111.09,111.09,111.04,111.04,400.0,101.5128,101.5128,101.4671,101.4671,400.0
2015-12-07 11:50:00,111.1,111.38,111.1,111.38,1471.0,101.5219,101.7778,101.5219,101.7778,1471.0
2015-12-07 12:00:00,111.28,111.39,111.26,111.26,439.0,101.6864,101.7869,101.6681,101.6681,439.0
2015-12-07 12:10:00,111.24,111.27,111.17,111.27,800.0,101.6499,101.6773,101.5859,101.6773,800.0
2015-12-07 12:20:00,111.23,111.23,110.96,111.05,2400.0,101.6407,101.6407,101.394,101.4762,2400.0
2015-12-07 12:30:00,110.93,110.93,110.8,110.82,1310.0,101.3666,101.3666,101.2478,101.2661,1310.0
2015-12-07 12:40:00,110.85,110.85,110.67,110.71,2200.0,101.2935,101.2935,101.129,101.1655,2200.0
2015-12-07 12:50:00,110.64,110.64,110.51,110.6,1300.0,101.1016,101.1016,100.9828,101.065,1300.0
2015-12-07 13:00:00,110.63,111.1,110.6,111.1,1700.0,101.0924,101.5219,101.065,101.5219,1700.0
2015-12-07 13:10:00,111.1,111.1,110.83,111.07,6321.0,101.5219,101.5219,101.2752,101.4945,6321.0
2015-12-07 13:20:00,111.0,111.05,110.87,111.03,6094.0,101.4305,101.4762,101.3117,101.458,6094.0
2015-12-07 13:30:00,111.04,111.09,110.97,110.97,1400.0,101.4671,101.5128,101.4031,101.4031,1400.0
2015-12-07 13:40:00,110.96,110.96,110.69,110.79,1724.0,101.394,101.394,101.1473,101.2386,1724.0
2015-12-07 13:50:00,110.76,110.96,110.73,110.96,3100.0,101.2112,101.394,101.1838,101.394,3100.0
2015-12-07 14:00:00,111.0,111.33,110.99,111.24,2128.0,101.4305,101.7321,101.4214,101.6499,2128.0
2015-12-07 14:10:00,111.29,111.29,111.12,111.12,1400.0,101.6955,101.6955,101.5402,101.5402,1400.0
2015-12-07 14:20:00,111.1,111.26,111.05,111.26,2853.0,101.5219,101.6681,101.4762,101.6681,2853.0
2015-12-07 14:30:00,111.3,111.3,111.05,111.16,2385.0,101.7047,101.7047,101.4762,101.5767,2385.0
2015-12-07 14:40:00,111.09,111.15,110.93,110.93,2096.0,101.5128,101.5676,101.3666,101.3666,2096.0
2015-12-07 14:50:00,110.91,110.97,110.78,110.78,1345.0,101.3483,101.4031,101.2295,101.2295,1345.0
2015-12-07 15:00:00,110.76,110.97,110.73,110.94,5269.0,101.2112,101.4031,101.1838,101.3757,5269.0
2015-12-07 15:10:00,110.91,111.06,110.86,111.06,2100.0,101.3483,101.4854,101.3026,101.4854,2100.0
2015-12-07 15:20:00,111.08,111.18,111.06,111.18,3911.0,101.5036,101.595,101.4854,101.595,3911.0
2015-12-07 15:30:00,111.21,111.27,111.08,111.22,5063.0,101.6224,101.6773,101.5036,101.6316,5063.0
2015-12-07 15:40:00,111.16,111.52,111.16,111.49,7844.0,101.5767,101.9057,101.5767,101.8783,7844.0
2015-12-07 15:50:00,111.48,111.57,111.32,111.44,19921.0,101.8692,101.9514,101.723,101.8326,19921.0
2015-12-08 09:30:00,110.68,110.68,110.26,110.36,5540.0,101.1381,101.1381,100.7543,100.8457,5540.0
2015-12-08 09:40:00,110.42,111.13,110.42,111.02,3500.0,100.9005,101.5493,100.9005,101.4488,3500.0
2015-12-08 09:50:00,111.02,111.08,110.61,110.61,2799.0,101.4488,101.5036,101.0742,101.0742,2799.0
2015-12-08 10:00:00,110.67,110.99,110.67,110.9,2600.0,101.129,101.4214,101.129,101.3392,2600.0
2015-12-08 10:10:00,110.9,111.12,110.77,110.81,3238.0,101.3392,101.5402,101.2204,101.2569,3238.0
2015-12-08 10:20:00,110.65,110.65,110.38,110.62,2342.0,101.1107,101.1107,100.864,101.0833,2342.0
2015-12-08 10:30:00,110.53,111.12,110.52,110.99,3518.0,101.0011,101.5402,100.9919,101.4214,3518.0
2015-12-08 10:40:00,111.07,111.3,110.92,111.07,2800.0,101.4945,101.7047,101.3574,101.4945,2800.0
2015-12-08 10:50:00,111.14,111.39,111.07,111.37,10229.0,101.5585,101.7869,101.4945,101.7686,10229.0
2015-12-08 11:00:00,111.36,111.76,111.36,111.74,9505.0,101.7595,102.125,101.7595,102.1067,9505.0
2015-12-08 11:10:00,111.62,111.79,111.46,111.79,7358.0,101.9971,102.1524,101.8509,102.1524,7358.0
2015-12-08 11:20:00,111.75,111.83,111.56,111.64,5724.0,102.1159,102.189,101.9423,102.0154,5724.0
2015-12-08 11:30:00,111.59,111.59,111.36,111.45,4352.0,101.9697,101.9697,101.7595,101.8417,4352.0
2015-12-08 11:40:00,111.51,111.72,111.47,111.68,5026.0,101.8966,102.0885,101.86,102.0519,5026.0
2015-12-08 11:50:00,111.68,111.68,111.45,111.67,5789.0,102.0519,102.0519,101.8417,102.0428,5789.0
2015-12-08 12:00:00,111.62,111.62,111.28,111.41,2500.0,101.9971,101.9971,101.6864,101.8052,2500.0
2015-12-08 12:10:00,111.37,111.37,111.11,111.29,5549.0,101.7686,101.7686,101.5311,101.6955,5549.0
2015-12-08 12:20:00,111.31,111.52,111.31,111.42,2700.0,101.7138,101.9057,101.7138,101.8143,2700.0
2015-12-08 12:30:00,111.41,111.59,111.4,111.59,2900.0,101.8052,101.9697,101.7961,101.9697,2900.0
2015-12-08 12:40:00,111.66,111.73,111.49,111.49,6562.0,102.0336,102.0976,101.8783,101.8783,6562.0
2015-12-08 12:50:00,111.52,111.71,111.51,111.64,4100.0,101.9057,102.0793,101.8966,102.0154,4100.0
2015-12-08 13:00:00,111.7,111.83,111.58,111.78,5767.0,102.0702,102.189,101.9605,102.1433,5767.0
2015-12-08 13:10:00,111.74,111.84,111.58,111.58,1800.0,102.1067,102.1981,101.9605,101.9605,1800.0
2015-12-08 13:20:00,111.59,111.76,111.51,111.76,5071.0,101.9697,102.125,101.8966,102.125,5071.0
2015-12-08 13:30:00,111.75,111.9,111.75,111.81,8000.0,102.1159,102.253,102.1159,102.1707,8000.0
2015-12-08 13:40:00,111.79,111.81,111.68,111.68,5949.0,102.1524,102.1707,102.0519,102.0519,5949.0
2015-12-08 13:50:00,111.61,111.86,111.59,111.75,4126.0,101.988,102.2164,101.9697,102.1159,4126.0
2015-12-08 14:00:00,111.76,112.06,111.76,112.06,7615.0,102.125,102.3992,102.125,102.3992,7615.0
2015-12-08 14:10:00,112.15,112.23,112.09,112.15,11347.0,102.4814,102.5545,102.4266,102.4814,11347.0
2015-12-08 14:20:00,112.19,112.19,111.92,112.02,5246.0,102.5179,102.5179,102.2712,102.3626,5246.0
2015-12-08 14:30:00,112.06,112.12,111.95,112.05,8744.0,102.3992,102.454,102.2986,102.39,8744.0
2015-12-08 14:40:00,112.03,112.21,111.95,112.09,8973.0,102.3717,102.5362,102.2986,102.4266,8973.0
2015-12-08 14:50:00,112.08,112.14,111.97,111.98,7405.0,102.4174,102.4723,102.3169,102.3261,7405.0
2015-12-08 15:00:00,111.99,112.1,111.82,112.09,6762.0,102.3352,102.4357,102.1798,102.4266,6762.0
2015-12-08 15:10:00,112.12,112.14,111.8,111.92,10150.0,102.454,102.4723,102.1616,102.2712,10150.0
2015-12-08 15:20:00,111.87,112.04,111.78,111.91,15750.0,102.2255,102.3809,102.1433,102.2621,15750.0
2015-12-08 15:30:00,111.87,112.04,111.71,111.96,15158.0,102.2255,102.3809,102.0793,102.3078,15158.0
2015-12-08 15:40:00,112.0,112.18,111.87,112.18,24154.0,102.3443,102.5088,102.2255,102.5088,24154.0
2015-12-08 15:50:00,112.16,112.26,111.94,111.99,55217.0,102.4905,102.5819,102.2895,102.3352,55217.0
2015-12-09 09:30:00,111.28,111.86,111.12,111.82,7085.0,101.6864,102.2164,101.5402,102.1798,7085.0
2015-12-09 09:40:00,111.92,111.96,111.46,111.7,3600.0,102.2712,102.3078,101.8509,102.0702,3600.0
2015-12-09 09:50:00,111.71,111.73,111.35,111.7,4942.0,102.0793,102.0976,101.7504,102.0702,4942.0
2015-12-09 10:00:00,111.54,111.75,111.5,111.63,3041.0,101.924,102.1159,101.8874,102.0062,3041.0
2015-12-09 10:10:00,111.7,112.0,111.7,111.87,4000.0,102.0702,102.3443,102.0702,102.2255,4000.0
2015-12-09 10:20:00,111.91,112.0,111.7,111.8,3608.0,102.2621,102.3443,102.0702,102.1616,3608.0
2015-12-09 10:30:00,111.86,112.01,111.85,111.92,9658.0,102.2164,102.3535,102.2073,102.2712,9658.0
2015-12-09 10:40:00,111.92,111.94,111.78,111.78,6646.0,102.2712,102.2895,102.1433,102.1433,6646.0
2015-12-09 10:50:00,111.8,111.83,111.67,111.67,3340.0,102.1616,102.189,102.0428,102.0428,3340.0
2015-12-09 11:00:00,111.77,111.77,111.63,111.65,4477.0,102.1342,102.1342,102.0062,102.0245,4477.0
2015-12-09 11:10:00,111.66,111.71,111.44,111.49,4677.0,102.0336,102.0793,101.8326,101.8783,4677.0
2015-12-09 11:20:00,111.47,111.52,111.4,111.4,2508.0,101.86,101.9057,101.7961,101.7961,2508.0
2015-12-09 11:30:00,111.45,111.51,111.28,111.31,4501.0,101.8417,101.8966,101.6864,101.7138,4501.0
2015-12-09 11:40:00,111.31,111.31,110.83,110.95,7998.0,101.7138,101.7138,101.2752,101.3849,7998.0
2015-12-09 11:50:00,111.02,111.06,110.8,110.93,3700.0,101.4488,101.4854,101.2478,101.3666,3700.0
2015-12-09 12:00:00,110.92,111.06,110.89,110.89,3150.0,101.3574,101.4854,101.33,101.33,3150.0
2015-12-09 12:10:00,110.88,110.95,110.71,110.78,3538.0,101.3209,101.3849,101.1655,101.2295,3538.0
2015-12-09 12:20:00,110.61,110.68,110.51,110.61,6586.0,101.0742,101.1381,100.9828,101.0742,6586.0
2015-12-09 12:30:00,110.58,110.62,110.34,110.36,12049.0,101.0467,101.0833,100.8274,100.8457,12049.0
2015-12-09 12:40:00,110.27,110.5,110.17,110.5,7123.0,100.7635,100.9736,100.6721,100.9736,7123.0
2015-12-09 12:50:00,110.51,110.51,110.28,110.34,4550.0,100.9828,100.9828,100.7726,100.8274,4550.0
2015-12-09 13:00:00,110.36,110.64,110.26,110.45,7365.0,100.8457,101.1016,100.7543,100.928,7365.0
2015-12-09 13:10:00,110.41,110.5,110.34,110.39,6400.0,100.8914,100.9736,100.8274,100.8731,6400.0
2015-12-09 13:20:00,110.39,110.59,110.3,110.44,6620.0,100.8731,101.0559,100.7909,100.9188,6620.0
2015-12-09 13:30:00,110.46,110.46,110.32,110.38,3522.0,100.9371,100.9371,100.8092,100.864,3522.0
2015-12-09 13:40:00,110.34,110.44,110.2,110.4,3400.0,100.8274,100.9188,100.6995,100.8823,3400.0
2015-12-09 13:50:00,110.39,110.56,110.39,110.43,3406.0,100.8731,101.0285,100.8731,100.9097,3406.0
2015-12-09 14:00:00,110.41,110.5,110.37,110.38,2670.0,100.8914,100.9736,100.8549,100.864,2670.0
2015-12-09 14:10:00,110.38,110.48,110.25,110.25,3137.0,100.864,100.9554,100.7452,100.7452,3137.0
2015-12-09 14:20:00,110.3,110.3,110.1,110.13,4482.0,100.7909,100.7909,100.6081,100.6355,4482.0
2015-12-09 14:30:00,110.1,110.18,109.94,110.05,5344.0,100.6081,100.6812,100.4619,100.5624,5344.0
2015-12-09 14:40:00,110.04,110.1,109.89,109.96,5478.0,100.5533,100.6081,100.4162,100.4802,5478.0
2015-12-09 14:50:00,109.96,109.96,109.83,109.85,4900.0,100.4802,100.4802,100.3614,100.3797,4900.0
2015-12-09 15:00:00,109.82,109.89,109.77,109.85,13024.0,100.3523,100.4162,100.3066,100.3797,13024.0
2015-12-09 15:10:00,109.83,109.88,109.71,109.83,11257.0,100.3614,100.4071,100.2518,100.3614,11257.0
2015-12-09 15:20:00,109.8,110.12,109.8,110.0,12193.0,100.334,100.6264,100.334,100.5168,12193.0
2015-12-09 15:30:00,110.1,110.28,110.09,110.16,17240.0,100.6081,100.7726,100.599,100.663,17240.0
2015-12-09 15:40:00,110.19,110.2,109.96,110.0,29269.0,100.6904,100.6995,100.4802,100.5168,29269.0
2015-12-09 15:50:00,109.97,110.02,109.82,109.97,58729.0,100.4893,100.535,100.3523,100.4893,58729.0
2015-12-10 09:30:00,110.14,110.14,109.7,110.04,10682.0,100.6447,100.6447,100.2426,100.5533,10682.0
2015-12-10 09:40:00,110.2,110.44,110.15,110.35,7278.0,100.6995,100.9188,100.6538,100.8366,7278.0
2015-12-10 09:50:00,110.23,110.23,109.76,109.76,2600.0,100.7269,100.7269,100.2974,100.2974,2600.0
2015-12-10 10:00:00,109.91,109.92,109.76,109.9,1820.0,100.4345,100.4436,100.2974,100.4254,1820.0
2015-12-10 10:10:00,109.82,110.19,109.64,110.18,3819.0,100.3523,100.6904,100.1878,100.6812,3819.0
2015-12-10 10:20:00,110.22,110.78,110.18,110.64,3411.0,100.7178,101.2295,100.6812,101.1016,3411.0
2015-12-10 10:30:00,110.6,110.85,110.42,110.8,4840.0,101.065,101.2935,100.9005,101.2478,4840.0
2015-12-10 10:40:00,110.84,111.03,110.8,110.86,3005.0,101.2843,101.458,101.2478,101.3026,3005.0
2015-12-10 10:50:00,110.84,110.84,110.7,110.71,2400.0,101.2843,101.2843,101.1564,101.1655,2400.0
2015-12-10 11:00:00,110.68,110.85,110.65,110.66,3800.0,101.1381,101.2935,101.1107,101.1199,3800.0
2015-12-10 11:10:00,110.58,110.76,110.58,110.73,5400.0,101.0467,101.2112,101.0467,101.1838,5400.0
2015-12-10 11:20:00,110.8,110.85,110.7,110.7,2214.0,101.2478,101.2935,101.1564,101.1564,2214.0
2015-12-10 11:30:00,110.68,110.68,110.5,110.52,2100.0,101.1381,101.1381,100.9736,100.9919,2100.0
2015-12-10 11:40:00,110.44,110.52,110.32,110.52,2527.0,100.9188,100.9919,100.8092,100.9919,2527.0
2015-12-10 11:50:00,110.51,110.7,110.46,110.69,2000.0,100.9828,101.1564,100.9371,101.1473,2000.0
2015-12-10 12:00:00,110.66,110.79,110.61,110.61,2942.0,101.1199,101.2386,101.0742,101.0742,2942.0
2015-12-10 12:10:00,110.47,110.61,110.46,110.52,1679.0,100.9462,101.0742,100.9371,100.9919,1679.0
2015-12-10 12:20:00,110.43,110.71,110.43,110.67,2000.0,100.9097,101.1655,100.9097,101.129,2000.0
2015-12-10 12:30:00,110.63,110.74,110.54,110.66,2400.0,101.0924,101.193,101.0102,101.1199,2400.0
2015-12-10 12:40:00,110.7,110.9,110.64,110.84,2249.0,101.1564,101.3392,101.1016,101.2843,2249.0
2015-12-10 12:50:00,110.84,111.18,110.79,110.98,3700.0,101.2843,101.595,101.2386,101.4123,3700.0
2015-12-10 13:00:00,111.0,111.02,110.78,110.88,1800.0,101.4305,101.4488,101.2295,101.3209,1800.0
2015-12-10 13:10:00,110.92,111.01,110.84,111.01,1300.0,101.3574,101.4397,101.2843,101.4397,1300.0
2015-12-10 13:20:00,111.0,111.06,110.86,111.04,3303.0,101.4305,101.4854,101.3026,101.4671,3303.0
2015-12-10 13:30:00,110.98,111.07,110.98,111.06,1900.0,101.4123,101.4945,101.4123,101.4854,1900.0
2015-12-10 13:40:00,111.02,111.09,110.92,110.99,5125.0,101.4488,101.5128,101.3574,101.4214,5125.0
2015-12-10 13:50:00,110.98,111.06,110.89,110.89,4100.0,101.4123,101.4854,101.33,101.33,4100.0
2015-12-10 14:00:00,110.87,110.94,110.77,110.81,5216.0,101.3117,101.3757,101.2204,101.2569,5216.0
2015-12-10 14:10:00,110.79,111.11,110.78,111.04,5637.0,101.2386,101.5311,101.2295,101.4671,5637.0
2015-12-10 14:20:00,111.08,111.39,111.08,111.38,8684.0,101.5036,101.7869,101.5036,101.7778,8684.0
2015-12-10 14:30:00,111.34,111.59,111.28,111.59,13778.0,101.7412,101.9697,101.6864,101.9697,13778.0
2015-12-10 14:40:00,111.59,111.88,111.59,111.83,21532.0,101.9697,102.2347,101.9697,102.189,21532.0
2015-12-10 14:50:00,111.83,111.87,111.66,111.66,11306.0,102.189,102.2255,102.0336,102.0336,11306.0
2015-12-10 15:00:00,111.65,111.67,111.43,111.43,7506.0,102.0245,102.0428,101.8235,101.8235,7506.0
2015-12-10 15:10:00,111.42,111.45,111.0,111.02,11522.0,101.8143,101.8417,101.4305,101.4488,11522.0
2015-12-10 15:20:00,111.05,111.16,110.89,111.14,12222.0,101.4762,101.5767,101.33,101.5585,12222.0
2015-12-10 15:30:00,111.12,111.22,111.01,111.22,10702.0,101.5402,101.6316,101.4397,101.6316,10702.0
2015-12-10 15:40:00,111.22,111.32,110.95,111.01,18878.0,101.6316,101.723,101.3849,101.4397,18878.0
2015-12-10 15:50:00,110.98,111.13,110.88,111.01,29271.0,101.4123,101.5493,101.3209,101.4397,29271.0
2015-12-11 09:30:00,109.53,109.91,109.09,109.91,11942.0,100.0873,100.4345,99.6852,100.4345,11942.0
2015-12-11 09:40:00,109.91,110.15,109.5,109.54,9376.0,100.4345,100.6538,100.0599,100.0964,9376.0
2015-12-11 09:50:00,109.49,109.73,109.3,109.65,9607.0,100.0507,100.27,99.8771,100.1969,9607.0
2015-12-11 10:00:00,109.64,110.13,109.64,109.87,16392.0,100.1878,100.6355,100.1878,100.398,16392.0
2015-12-11 10:10:00,109.87,110.04,109.86,109.91,9343.0,100.398,100.5533,100.3888,100.4345,9343.0
2015-12-11 10:20:00,109.9,109.93,109.59,109.6,4065.0,100.4254,100.4528,100.1421,100.1512,4065.0
2015-12-11 10:30:00,109.69,109.76,109.39,109.43,8604.0,100.2335,100.2974,99.9593,99.9959,8604.0
2015-12-11 10:40:00,109.41,109.42,109.2,109.28,4671.0,99.9776,99.9868,99.7857,99.8588,4671.0
2015-12-11 10:50:00,109.31,109.32,108.97,108.97,8211.0,99.8862,99.8954,99.5755,99.5755,8211.0
2015-12-11 11:00:00,109.03,109.12,108.94,109.03,3986.0,99.6304,99.7126,99.5481,99.6304,3986.0
2015-12-11 11:10:00,109.03,109.2,108.88,109.2,3592.0,99.6304,99.7857,99.4933,99.7857,3592.0
2015-12-11 11:20:00,109.23,109.32,109.13,109.17,2788.0,99.8131,99.8954,99.7218,99.7583,2788.0
2015-12-11 11:30:00,109.14,109.14,108.91,109.01,3627.0,99.7309,99.7309,99.5207,99.6121,3627.0
2015-12-11 11:40:00,109.05,109.37,109.05,109.32,2650.0,99.6487,99.9411,99.6487,99.8954,2650.0
2015-12-11 11:50:00,109.31,109.32,109.01,109.02,5600.0,99.8862,99.8954,99.6121,99.6212,5600.0
2015-12-11 12:00:00,109.0,109.07,108.76,108.82,6506.0,99.603,99.6669,99.3837,99.4385,6506.0
2015-12-11 12:10:00,108.79,108.81,108.55,108.71,4833.0,99.4111,99.4293,99.1918,99.338,4833.0
2015-12-11 12:20:00,108.71,108.72,108.54,108.63,2872.0,99.338,99.3471,99.1826,99.2649,2872.0
2015-12-11 12:30:00,108.61,108.65,108.38,108.42,9776.0,99.2466,99.2831,99.0364,99.073,9776.0
2015-12-11 12:40:00,108.41,108.52,108.37,108.46,5617.0,99.0638,99.1643,99.0273,99.1095,5617.0
2015-12-11 12:50:00,108.45,108.59,108.33,108.56,8205.0,99.1004,99.2283,98.9907,99.2009,8205.0
2015-12-11 13:00:00,108.57,108.68,108.54,108.58,8640.0,99.21,99.3106,99.1826,99.2192,8640.0
2015-12-11 13:10:00,108.61,108.7,108.45,108.66,6006.0,99.2466,99.3288,99.1004,99.2923,6006.0
2015-12-11 13:20:00,108.63,108.7,108.28,108.3,3232.0,99.2649,99.3288,98.945,98.9633,3232.0
2015-12-11 13:30:00,108.25,108.46,108.22,108.33,6675.0,98.9176,99.1095,98.8902,98.9907,6675.0
2015-12-11 13:40:00,108.33,108.45,108.28,108.28,10381.0,98.9907,99.1004,98.945,98.945,10381.0
2015-12-11 13:50:00,108.31,108.42,108.22,108.22,7615.0,98.9724,99.073,98.8902,98.8902,7615.0
2015-12-11 14:00:00,108.27,108.41,108.27,108.34,7560.0,98.9359,99.0638,98.9359,98.9999,7560.0
2015-12-11 14:10:00,108.34,108.46,108.32,108.45,11143.0,98.9999,99.1095,98.9816,99.1004,11143.0
2015-12-11 14:20:00,108.41,108.42,108.19,108.23,8170.0,99.0638,99.073,98.8628,98.8993,8170.0
2015-12-11 14:30:00,108.19,108.27,108.14,108.22,5627.0,98.8628,98.9359,98.8171,98.8902,5627.0
2015-12-11 14:40:00,108.2,108.24,108.01,108.01,7992.0,98.8719,98.9085,98.6983,98.6983,7992.0
2015-12-11 14:50:00,108.0,108.18,107.88,107.93,11025.0,98.6892,98.8537,98.5795,98.6252,11025.0
2015-12-11 15:00:00,107.93,108.08,107.67,107.69,12943.0,98.6252,98.7623,98.3876,98.4059,12943.0
2015-12-11 15:10:00,107.64,107.87,107.56,107.63,9221.0,98.3602,98.5704,98.2871,98.3511,9221.0
2015-12-11 15:20:00,107.63,107.64,107.33,107.59,24603.0,98.3511,98.3602,98.0769,98.3145,24603.0
2015-12-11 15:30:00,107.61,107.8,107.5,107.54,24652.0,98.3328,98.5064,98.2323,98.2688,24652.0
2015-12-11 15:40:00,107.56,107.81,107.48,107.76,52696.0,98.2871,98.5156,98.214,98.4699,52696.0
2015-12-11 15:50:00,107.79,107.9,107.64,107.79,43983.0,98.4973,98.5978,98.3602,98.4973,43983.0
2015-12-14 09:30:00,108.03,109.3,107.35,108.41,16002.0,98.7166,99.8771,98.0952,99.0638,16002.0
2015-12-14 09:40:00,108.44,108.88,107.97,108.56,11677.0,99.0912,99.4933,98.6618,99.2009,11677.0
2015-12-14 09:50:00,108.48,108.68,108.05,108.09,11527.0,99.1278,99.3106,98.7349,98.7714,11527.0
2015-12-14 10:00:00,108.18,108.65,108.17,108.44,15719.0,98.8537,99.2831,98.8445,99.0912,15719.0
2015-12-14 10:10:00,108.37,108.68,107.68,108.21,18969.0,99.0273,99.3106,98.3968,98.8811,18969.0
2015-12-14 10:20:00,108.2,108.2,107.6,107.73,8943.0,98.8719,98.8719,98.3237,98.4425,8943.0
2015-12-14 10:30:00,107.65,107.96,107.65,107.87,7534.0,98.3693,98.6526,98.3693,98.5704,7534.0
2015-12-14 10:40:00,107.87,108.14,107.77,107.79,7606.0,98.5704,98.8171,98.479,98.4973,7606.0
2015-12-14 10:50:00,107.84,108.08,107.83,108.08,4264.0,98.543,98.7623,98.5338,98.7623,4264.0
2015-12-14 11:00:00,108.05,108.05,107.75,107.75,4626.0,98.7349,98.7349,98.4607,98.4607,4626.0
2015-12-14 11:10:00,107.8,107.8,107.44,107.71,6226.0,98.5064,98.5064,98.1775,98.4242,6226.0
2015-12-14 11:20:00,107.71,107.86,107.63,107.66,7328.0,98.4242,98.5612,98.3511,98.3785,7328.0
2015-12-14 11:30:00,107.58,107.59,107.31,107.5,7950.0,98.3054,98.3145,98.0587,98.2323,7950.0
2015-12-14 11:40:00,107.51,107.6,107.2,107.28,9158.0,98.2414,98.3237,97.9581,98.0312,9158.0
2015-12-14 11:50:00,107.24,107.54,107.2,107.54,6858.0,97.9947,98.2688,97.9581,98.2688,6858.0
2015-12-14 12:00:00,107.5,107.54,107.26,107.54,8746.0,98.2323,98.2688,98.013,98.2688,8746.0
2015-12-14 12:10:00,107.56,107.72,107.5,107.67,26709.0,98.2871,98.4333,98.2323,98.3876,26709.0
2015-12-14 12:20:00,107.62,107.72,107.53,107.57,6401.0,98.3419,98.4333,98.2597,98.2962,6401.0
2015-12-14 12:30:00,107.63,107.71,107.55,107.64,6201.0,98.3511,98.4242,98.278,98.3602,6201.0
2015-12-14 12:40:00,107.57,107.57,107.32,107.36,4801.0,98.2962,98.2962,98.0678,98.1044,4801.0
2015-12-14 12:50:00,107.41,107.73,107.41,107.62,12443.0,98.15,98.4425,98.15,98.3419,12443.0
2015-12-14 13:00:00,107.72,107.79,107.5,107.5,7300.0,98.4333,98.4973,98.2323,98.2323,7300.0
2015-12-14 13:10:00,107.47,107.47,107.27,107.37,5616.0,98.2049,98.2049,98.0221,98.1135,5616.0
2015-12-14 13:20:00,107.46,107.53,107.33,107.39,4719.0,98.1957,98.2597,98.0769,98.1318,4719.0
2015-12-14 13:30:00,107.39,107.58,107.32,107.32,5306.0,98.1318,98.3054,98.0678,98.0678,5306.0
2015-12-14 13:40:00,107.37,107.47,107.2,107.47,6904.0,98.1135,98.2049,97.9581,98.2049,6904.0
2015-12-14 13:50:00,107.42,107.57,107.38,107.47,4500.0,98.1592,98.2962,98.1226,98.2049,4500.0
2015-12-14 14:00:00,107.51,107.51,107.24,107.39,6286.0,98.2414,98.2414,97.9947,98.1318,6286.0
2015-12-14 14:10:00,107.4,107.49,107.31,107.37,18601.0,98.1409,98.2231,98.0587,98.1135,18601.0
2015-12-14 14:20:00,107.36,107.61,107.34,107.5,8111.0,98.1044,98.3328,98.0861,98.2323,8111.0
2015-12-14 14:30:00,107.54,107.75,107.47,107.69,6719.0,98.2688,98.4607,98.2049,98.4059,6719.0
2015-12-14 14:40:00,107.77,108.01,107.67,108.01,12744.0,98.479,98.6983,98.3876,98.6983,12744.0
2015-12-14 14:50:00,108.01,108.16,107.96,108.04,12984.0,98.6983,98.8354,98.6526,98.7257,12984.0
2015-12-14 15:00:00,107.99,107.99,107.66,107.8,7316.0,98.68,98.68,98.3785,98.5064,7316.0
2015-12-14 15:10:00,107.7,107.89,107.67,107.89,8194.0,98.415,98.5887,98.3876,98.5887,8194.0
2015-12-14 15:20:00,107.98,108.05,107.91,108.05,7301.0,98.6709,98.7349,98.6069,98.7349,7301.0
2015-12-14 15:30:00,108.01,108.14,107.85,108.05,18424.0,98.6983,98.8171,98.5521,98.7349,18424.0
2015-12-14 15:40:00,108.02,108.13,107.88,108.06,30696.0,98.7075,98.808,98.5795,98.744,30696.0
2015-12-14 15:50:00,108.04,108.53,107.99,108.42,81800.0,98.7257,99.1735,98.68,99.073,81800.0
2015-12-15 09:30:00,109.41,109.74,108.67,109.17,24576.0,99.9776,100.2792,99.3014,99.7583,24576.0
2015-12-15 09:40:00,109.35,109.83,109.02,109.38,31817.0,99.9228,100.3614,99.6212,99.9502,31817.0
2015-12-15 09:50:00,109.37,109.99,109.37,109.7,7560.0,99.9411,100.5076,99.9411,100.2426,7560.0
2015-12-15 10:00:00,109.72,109.82,109.6,109.73,9800.0,100.2609,100.3523,100.1512,100.27,9800.0
2015-12-15 10:10:00,109.72,109.72,109.36,109.36,7855.0,100.2609,100.2609,99.9319,99.9319,7855.0
2015-12-15 10:20:00,109.38,109.38,108.92,109.06,13107.0,99.9502,99.9502,99.5299,99.6578,13107.0
2015-12-15 10:30:00,109.1,109.1,108.65,108.7,11099.0,99.6943,99.6943,99.2831,99.3288,11099.0
2015-12-15 10:40:00,108.75,109.52,108.75,109.52,6834.0,99.3745,100.0781,99.3745,100.0781,6834.0
2015-12-15 10:50:00,109.48,109.63,109.14,109.14,9417.0,100.0416,100.1787,99.7309,99.7309,9417.0
2015-12-15 11:00:00,109.17,109.4,109.08,109.23,8652.0,99.7583,99.9685,99.6761,99.8131,8652.0
2015-12-15 11:10:00,109.2,109.36,109.04,109.09,12542.0,99.7857,99.9319,99.6395,99.6852,12542.0
2015-12-15 11:20:00,109.03,109.18,108.85,109.18,4400.0,99.6304,99.7674,99.4659,99.7674,4400.0
2015-12-15 11:30:00,109.19,109.42,109.01,109.21,7429.0,99.7766,99.9868,99.6121,99.7949,7429.0
2015-12-15 11:40:00,109.24,109.25,108.69,108.72,14945.0,99.8223,99.8314,99.3197,99.3471,14945.0
2015-12-15 11:50:00,108.75,109.03,108.61,109.03,7902.0,99.3745,99.6304,99.2466,99.6304,7902.0
2015-12-15 12:00:00,109.03,109.37,109.02,109.32,4492.0,99.6304,99.9411,99.6212,99.8954,4492.0
2015-12-15 12:10:00,109.39,109.52,109.21,109.37,17064.0,99.9593,100.0781,99.7949,99.9411,17064.0
2015-12-15 12:20:00,109.32,109.6,109.29,109.6,5983.0,99.8954,100.1512,99.868,100.1512,5983.0
2015-12-15 12:30:00,109.56,109.87,109.53,109.58,12457.0,100.1147,100.398,100.0873,100.133,12457.0
2015-12-15 12:40:00,109.52,109.61,109.41,109.5,14314.0,100.0781,100.1604,99.9776,100.0599,14314.0
2015-12-15 12:50:00,109.51,109.6,109.29,109.55,35818.0,100.069,100.1512,99.868,100.1055,35818.0
2015-12-15 13:00:00,109.62,109.66,109.43,109.5,4050.0,100.1695,100.2061,99.9959,100.0599,4050.0
2015-12-15 13:10:00,109.48,109.59,109.44,109.54,4981.0,100.0416,100.1421,100.005,100.0964,4981.0
2015-12-15 13:20:00,109.55,109.6,109.42,109.44,4806.0,100.1055,100.1512,99.9868,100.005,4806.0
2015-12-15 13:30:00,109.41,109.43,109.25,109.32,8723.0,99.9776,99.9959,99.8314,99.8954,8723.0
2015-12-15 13:40:00,109.36,109.4,109.28,109.28,8837.0,99.9319,99.9685,99.8588,99.8588,8837.0
2015-12-15 13:50:00,109.31,109.54,109.31,109.46,12180.0,99.8862,100.0964,99.8862,100.0233,12180.0
2015-12-15 14:00:00,109.46,109.6,109.33,109.48,7101.0,100.0233,100.1512,99.9045,100.0416,7101.0
2015-12-15 14:10:00,109.46,109.78,109.46,109.75,3883.0,100.0233,100.3157,100.0233,100.2883,3883.0
2015-12-15 14:20:00,109.77,109.84,109.51,109.51,8500.0,100.3066,100.3705,100.069,100.069,8500.0
2015-12-15 14:30:00,109.57,109.6,109.38,109.38,7215.0,100.1238,100.1512,99.9502,99.9502,7215.0
2015-12-15 14:40:00,109.42,109.51,109.25,109.25,7005.0,99.9868,100.069,99.8314,99.8314,7005.0
2015-12-15 14:50:00,109.29,109.52,109.14,109.25,9157.0,99.868,100.0781,99.7309,99.8314,9157.0
2015-12-15 15:00:00,109.19,109.31,109.11,109.25,8208.0,99.7766,99.8862,99.7035,99.8314,8208.0
2015-12-15 15:10:00,109.32,109.35,109.21,109.31,15213.0,99.8954,99.9228,99.7949,99.8862,15213.0
2015-12-15 15:20:00,109.3,109.39,109.21,109.22,13696.0,99.8771,99.9593,99.7949,99.804,13696.0
2015-12-15 15:30:00,109.18,109.3,109.04,109.3,17590.0,99.7674,99.8771,99.6395,99.8771,17590.0
2015-12-15 15:40:00,109.29,109.42,109.12,109.36,27610.0,99.868,99.9868,99.7126,99.9319,27610.0
2015-12-15 15:50:00,109.34,109.47,109.19,109.31,83316.0,99.9137,100.0324,99.7766,99.8862,83316.0
2015-12-16 09:30:00,110.42,110.76,109.96,110.68,9209.0,100.9005,101.2112,100.4802,101.1381,9209.0
2015-12-16 09:40:00,110.67,111.13,110.66,111.08,12260.0,101.129,101.5493,101.1199,101.5036,12260.0
2015-12-16 09:50:00,111.03,111.51,110.9,111.2,18526.0,101.458,101.8966,101.3392,101.6133,18526.0
2015-12-16 10:00:00,111.3,111.48,111.13,111.23,7900.0,101.7047,101.8692,101.5493,101.6407,7900.0
2015-12-16 10:10:00,111.18,111.49,110.97,111.41,22953.0,101.595,101.8783,101.4031,101.8052,22953.0
2015-12-16 10:20:00,111.4,111.58,111.28,111.31,16959.0,101.7961,101.9605,101.6864,101.7138,16959.0
2015-12-16 10:30:00,111.33,111.55,111.15,111.55,7820.0,101.7321,101.9331,101.5676,101.9331,7820.0
2015-12-16 10:40:00,111.55,111.69,111.4,111.6,9800.0,101.9331,102.0611,101.7961,101.9788,9800.0
2015-12-16 10:50:00,111.69,111.7,111.54,111.63,6104.0,102.0611,102.0702,101.924,102.0062,6104.0
2015-12-16 11:00:00,111.61,111.66,111.44,111.56,11675.0,101.988,102.0336,101.8326,101.9423,11675.0
2015-12-16 11:10:00,111.56,111.77,111.41,111.41,11433.0,101.9423,102.1342,101.8052,101.8052,11433.0
2015-12-16 11:20:00,111.39,111.58,111.25,111.53,65258.0,101.7869,101.9605,101.659,101.9148,65258.0
2015-12-16 11:30:00,111.58,111.69,111.42,111.62,14404.0,101.9605,102.0611,101.8143,101.9971,14404.0
2015-12-16 11:40:00,111.61,111.65,111.44,111.63,13109.0,101.988,102.0245,101.8326,102.0062,13109.0
2015-12-16 11:50:00,111.65,111.66,111.44,111.5,13520.0,102.0245,102.0336,101.8326,101.8874,13520.0
2015-12-16 12:00:00,111.53,111.67,111.46,111.46,9116.0,101.9148,102.0428,101.8509,101.8509,9116.0
2015-12-16 12:10:00,111.48,111.48,111.3,111.33,13367.0,101.8692,101.8692,101.7047,101.7321,13367.0
2015-12-16 12:20:00,111.35,111.63,111.34,111.62,11462.0,101.7504,102.0062,101.7412,101.9971,11462.0
2015-12-16 12:30:00,111.59,111.59,111.41,111.47,6242.0,101.9697,101.9697,101.8052,101.86,6242.0
2015-12-16 12:40:00,111.44,111.56,111.27,111.34,12281.0,101.8326,101.9423,101.6773,101.7412,12281.0
2015-12-16 12:50:00,111.34,111.41,110.79,110.87,16854.0,101.7412,101.8052,101.2386,101.3117,16854.0
2015-12-16 13:00:00,110.88,111.12,110.88,110.91,5915.0,101.3209,101.5402,101.3209,101.3483,5915.0
2015-12-16 13:10:00,110.91,110.97,110.83,110.83,4328.0,101.3483,101.4031,101.2752,101.2752,4328.0
2015-12-16 13:20:00,110.88,111.25,110.88,111.13,5063.0,101.3209,101.659,101.3209,101.5493,5063.0
2015-12-16 13:30:00,111.14,111.14,110.84,110.84,5973.0,101.5585,101.5585,101.2843,101.2843,5973.0
2015-12-16 13:40:00,110.83,110.92,110.75,110.92,4550.0,101.2752,101.3574,101.2021,101.3574,4550.0
2015-12-16 13:50:00,110.97,111.18,110.79,111.17,10834.0,101.4031,101.595,101.2386,101.5859,10834.0
2015-12-16 14:00:00,110.85,112.21,110.31,111.71,33525.0,101.2935,102.5362,100.8,102.0793,33525.0
2015-12-16 14:10:00,111.69,111.87,111.38,111.52,42263.0,102.0611,102.2255,101.7778,101.9057,42263.0
2015-12-16 14:20:00,111.44,111.71,111.25,111.46,26781.0,101.8326,102.0793,101.659,101.8509,26781.0
2015-12-16 14:30:00,111.36,111.82,111.31,111.56,10359.0,101.7595,102.1798,101.7138,101.9423,10359.0
2015-12-16 14:40:00,111.54,111.94,111.51,111.87,13538.0,101.924,102.2895,101.8966,102.2255,13538.0
2015-12-16 14:50:00,111.89,112.27,111.87,112.13,26989.0,102.2438,102.5911,102.2255,102.4631,26989.0
2015-12-16 15:00:00,112.12,112.21,111.88,111.99,60988.0,102.454,102.5362,102.2347,102.3352,60988.0
2015-12-16 15:10:00,111.9,112.21,111.9,112.21,13331.0,102.253,102.5362,102.253,102.5362,13331.0
2015-12-16 15:20:00,112.22,112.69,112.16,112.69,15972.0,102.5454,102.9748,102.4905,102.9748,15972.0
2015-12-16 15:30:00,112.71,113.06,112.56,113.04,33596.0,102.9931,103.3129,102.8561,103.2947,33596.0
2015-12-16 15:40:00,112.99,113.09,112.88,113.05,35685.0,103.249,103.3404,103.1485,103.3038,35685.0
2015-12-16 15:50:00,113.07,113.2,112.85,112.94,74557.0,103.3221,103.4409,103.121,103.2033,74557.0
2015-12-17 09:30:00,113.05,113.73,112.6,112.83,13981.0,103.3038,103.9252,102.8926,103.1028,13981.0
2015-12-17 09:40:00,112.89,112.89,112.18,112.7,15556.0,103.1576,103.1576,102.5088,102.984,15556.0
2015-12-17 09:50:00,112.6,113.06,112.48,113.06,8273.0,102.8926,103.3129,102.7829,103.3129,8273.0
2015-12-17 10:00:00,112.98,113.17,112.84,112.88,13240.0,103.2398,103.4135,103.1119,103.1485,13240.0
2015-12-17 10:10:00,112.95,113.09,112.68,112.68,16591.0,103.2124,103.3404,102.9657,102.9657,16591.0
2015-12-17 10:20:00,112.78,113.01,112.66,113.01,10453.0,103.0571,103.2673,102.9474,103.2673,10453.0
2015-12-17 10:30:00,113.0,113.06,112.79,112.84,7800.0,103.2581,103.3129,103.0662,103.1119,7800.0
2015-12-17 10:40:00,112.79,112.87,112.16,112.16,15300.0,103.0662,103.1393,102.4905,102.4905,15300.0
2015-12-17 10:50:00,112.13,112.3,112.04,112.1,14610.0,102.4631,102.6185,102.3809,102.4357,14610.0
2015-12-17 11:00:00,112.01,112.2,112.0,112.06,8267.0,102.3535,102.5271,102.3443,102.3992,8267.0
2015-12-17 11:10:00,112.03,112.24,111.74,111.74,9484.0,102.3717,102.5636,102.1067,102.1067,9484.0
2015-12-17 11:20:00,111.79,112.04,111.79,111.97,9207.0,102.1524,102.3809,102.1524,102.3169,9207.0
2015-12-17 11:30:00,111.97,112.31,111.87,112.3,8125.0,102.3169,102.6276,102.2255,102.6185,8125.0
2015-12-17 11:40:00,112.37,112.39,112.27,112.38,5127.0,102.6824,102.7007,102.5911,102.6916,5127.0
2015-12-17 11:50:00,112.36,112.44,112.33,112.44,8130.0,102.6733,102.7464,102.6459,102.7464,8130.0
2015-12-17 12:00:00,112.41,112.42,112.3,112.42,12852.0,102.719,102.7281,102.6185,102.7281,12852.0
2015-12-17 12:10:00,112.4,112.6,112.31,112.6,10150.0,102.7098,102.8926,102.6276,102.8926,10150.0
2015-12-17 12:20:00,112.55,112.59,112.32,112.32,8300.0,102.8469,102.8835,102.6367,102.6367,8300.0
2015-12-17 12:30:00,112.38,112.5,112.17,112.17,7171.0,102.6916,102.8012,102.4997,102.4997,7171.0
2015-12-17 12:40:00,112.13,112.17,111.85,111.85,6649.0,102.4631,102.4997,102.2073,102.2073,6649.0
2015-12-17 12:50:00,111.92,112.12,111.88,112.08,5556.0,102.2712,102.454,102.2347,102.4174,5556.0
2015-12-17 13:00:00,112.18,112.22,112.06,112.18,3162.0,102.5088,102.5454,102.3992,102.5088,3162.0
2015-12-17 13:10:00,112.17,112.55,112.17,112.54,18490.0,102.4997,102.8469,102.4997,102.8378,18490.0
2015-12-17 13:20:00,112.52,112.82,112.44,112.62,13134.0,102.8195,103.0936,102.7464,102.9109,13134.0
2015-12-17 13:30:00,112.62,112.67,112.48,112.65,7200.0,102.9109,102.9566,102.7829,102.9383,7200.0
2015-12-17 13:40:00,112.62,112.83,112.6,112.81,7500.0,102.9109,103.1028,102.8926,103.0845,7500.0
2015-12-17 13:50:00,112.81,112.81,112.46,112.57,7482.0,103.0845,103.0845,102.7647,102.8652,7482.0
2015-12-17 14:00:00,112.6,113.08,112.46,113.0,25489.0,102.8926,103.3312,102.7647,103.2581,25489.0
2015-12-17 14:10:00,113.03,113.48,112.98,113.36,26283.0,103.2855,103.6967,103.2398,103.5871,26283.0
2015-12-17 14:20:00,113.42,113.55,113.23,113.35,18986.0,103.6419,103.7607,103.4683,103.5779,18986.0
2015-12-17 14:30:00,113.33,113.74,113.25,113.6,28826.0,103.5597,103.9343,103.4866,103.8064,28826.0
2015-12-17 14:40:00,113.54,113.79,113.33,113.52,18906.0,103.7516,103.98,103.5597,103.7333,18906.0
2015-12-17 14:50:00,113.5,113.58,113.27,113.39,33884.0,103.715,103.7881,103.5048,103.6145,33884.0
2015-12-17 15:00:00,113.44,113.45,112.97,113.18,26002.0,103.6602,103.6693,103.2307,103.4226,26002.0
2015-12-17 15:10:00,113.27,113.52,113.21,113.32,29035.0,103.5048,103.7333,103.45,103.5505,29035.0
2015-12-17 15:20:00,113.45,113.54,113.17,113.41,45976.0,103.6693,103.7516,103.4135,103.6328,45976.0
2015-12-17 15:30:00,113.38,113.82,113.32,113.66,34370.0,103.6054,104.0074,103.5505,103.8612,34370.0
2015-12-17 15:40:00,113.64,113.79,113.54,113.69,57470.0,103.8429,103.98,103.7516,103.8886,57470.0
2015-12-17 15:50:00,113.65,113.73,113.06,113.22,141383.0,103.8521,103.9252,103.3129,103.4592,141383.0
2015-12-18 09:30:00,112.98,112.98,111.77,111.86,105073.0,103.2398,103.2398,102.1342,102.2164,105073.0
2015-12-18 09:40:00,111.7,112.08,111.65,111.9,22027.0,102.0702,102.4174,102.0245,102.253,22027.0
2015-12-18 09:50:00,111.84,111.84,111.44,111.58,11178.0,102.1981,102.1981,101.8326,101.9605,11178.0
2015-12-18 10:00:00,111.58,111.78,111.34,111.47,17922.0,101.9605,102.1433,101.7412,101.86,17922.0
2015-12-18 10:10:00,111.47,111.8,111.37,111.76,39061.0,101.86,102.1616,101.7686,102.125,39061.0
2015-12-18 10:20:00,111.69,112.04,111.51,111.51,26079.0,102.0611,102.3809,101.8966,101.8966,26079.0
2015-12-18 10:30:00,111.62,111.62,111.31,111.4,14661.0,101.9971,101.9971,101.7138,101.7961,14661.0
2015-12-18 10:40:00,111.37,111.42,111.15,111.15,14327.0,101.7686,101.8143,101.5676,101.5676,14327.0
2015-12-18 10:50:00,111.22,111.42,111.17,111.42,8839.0,101.6316,101.8143,101.5859,101.8143,8839.0
2015-12-18 11:00:00,111.45,111.63,111.44,111.58,9911.0,101.8417,102.0062,101.8326,101.9605,9911.0
2015-12-18 11:10:00,111.6,111.86,111.53,111.56,11018.0,101.9788,102.2164,101.9148,101.9423,11018.0
2015-12-18 11:20:00,111.61,111.69,111.48,111.62,19070.0,101.988,102.0611,101.8692,101.9971,19070.0
2015-12-18 11:30:00,111.58,111.74,111.57,111.72,18286.0,101.9605,102.1067,101.9514,102.0885,18286.0
2015-12-18 11:40:00,111.73,111.77,111.62,111.74,21061.0,102.0976,102.1342,101.9971,102.1067,21061.0
2015-12-18 11:50:00,111.74,111.76,111.38,111.46,14931.0,102.1067,102.125,101.7778,101.8509,14931.0
2015-12-18 12:00:00,111.42,111.42,111.06,111.06,11812.0,101.8143,101.8143,101.4854,101.4854,11812.0
2015-12-18 12:10:00,111.09,111.14,110.81,110.81,7677.0,101.5128,101.5585,101.2569,101.2569,7677.0
2015-12-18 12:20:00,110.8,110.93,110.76,110.76,7112.0,101.2478,101.3666,101.2112,101.2112,7112.0
2015-12-18 12:30:00,110.71,110.71,110.43,110.51,7283.0,101.1655,101.1655,100.9097,100.9828,7283.0
2015-12-18 12:40:00,110.53,110.65,110.45,110.62,9788.0,101.0011,101.1107,100.928,101.0833,9788.0
2015-12-18 12:50:00,110.57,110.57,110.44,110.44,3406.0,101.0376,101.0376,100.9188,100.9188,3406.0
2015-12-18 13:00:00,110.49,111.03,110.49,110.95,9391.0,100.9645,101.458,100.9645,101.3849,9391.0
2015-12-18 13:10:00,110.93,111.1,110.88,111.1,9123.0,101.3666,101.5219,101.3209,101.5219,9123.0
2015-12-18 13:20:00,111.05,111.1,110.99,111.07,17196.0,101.4762,101.5219,101.4214,101.4945,17196.0
2015-12-18 13:30:00,111.05,111.14,110.75,110.78,16669.0,101.4762,101.5585,101.2021,101.2295,16669.0
2015-12-18 13:40:00,110.79,110.96,110.53,110.53,15462.0,101.2386,101.394,101.0011,101.0011,15462.0
2015-12-18 13:50:00,110.56,110.77,110.53,110.71,10402.0,101.0285,101.2204,101.0011,101.1655,10402.0
2015-12-18 14:00:00,110.75,111.18,110.73,111.06,13025.0,101.2021,101.595,101.1838,101.4854,13025.0
2015-12-18 14:10:00,111.09,111.28,110.91,110.97,15627.0,101.5128,101.6864,101.3483,101.4031,15627.0
2015-12-18 14:20:00,111.07,111.17,110.94,111.03,17713.0,101.4945,101.5859,101.3757,101.458,17713.0
2015-12-18 14:30:00,111.02,111.02,110.72,110.78,28775.0,101.4488,101.4488,101.1747,101.2295,28775.0
2015-12-18 14:40:00,110.8,110.8,110.46,110.5,27710.0,101.2478,101.2478,100.9371,100.9736,27710.0
2015-12-18 14:50:00,110.47,110.49,110.17,110.25,12854.0,100.9462,100.9645,100.6721,100.7452,12854.0
2015-12-18 15:00:00,110.25,110.46,110.21,110.43,17373.0,100.7452,100.9371,100.7086,100.9097,17373.0
2015-12-18 15:10:00,110.43,110.43,109.85,109.9,21615.0,100.9097,100.9097,100.3797,100.4254,21615.0
2015-12-18 15:20:00,109.93,110.05,109.74,109.97,25831.0,100.4528,100.5624,100.2792,100.4893,25831.0
2015-12-18 15:30:00,109.94,110.01,109.7,109.77,39364.0,100.4619,100.5259,100.2426,100.3066,39364.0
2015-12-18 15:40:00,109.76,109.94,109.7,109.77,66628.0,100.2974,100.4619,100.2426,100.3066,66628.0
2015-12-18 15:50:00,109.77,109.9,109.58,109.62,142361.0,100.3066,100.4254,100.133,100.1695,142361.0
2015-12-21 09:30:00,110.41,111.39,110.41,111.21,72629.0,100.8914,101.7869,100.8914,101.6224,72629.0
2015-12-21 09:40:00,110.9,111.49,110.9,111.17,24343.0,101.3392,101.8783,101.3392,101.5859,24343.0
2015-12-21 09:50:00,111.07,111.36,110.96,111.18,8564.0,101.4945,101.7595,101.394,101.595,8564.0
2015-12-21 10:00:00,111.18,111.27,110.96,111.04,21768.0,101.595,101.6773,101.394,101.4671,21768.0
2015-12-21 10:10:00,111.09,111.13,110.8,110.94,15332.0,101.5128,101.5493,101.2478,101.3757,15332.0
2015-12-21 10:20:00,110.9,110.91,110.65,110.74,17036.0,101.3392,101.3483,101.1107,101.193,17036.0
2015-12-21 10:30:00,110.76,111.21,110.72,111.2,16358.0,101.2112,101.6224,101.1747,101.6133,16358.0
2015-12-21 10:40:00,111.16,111.35,111.15,111.2,23561.0,101.5767,101.7504,101.5676,101.6133,23561.0
2015-12-21 10:50:00,111.14,111.44,111.13,111.37,9954.0,101.5585,101.8326,101.5493,101.7686,9954.0
2015-12-21 11:00:00,111.34,111.38,110.94,111.01,12739.0,101.7412,101.7778,101.3757,101.4397,12739.0
2015-12-21 11:10:00,111.04,111.04,110.67,110.73,16372.0,101.4671,101.4671,101.129,101.1838,16372.0
2015-12-21 11:20:00,110.73,110.85,110.66,110.79,15459.0,101.1838,101.2935,101.1199,101.2386,15459.0
2015-12-21 11:30:00,110.72,110.74,110.55,110.63,6027.0,101.1747,101.193,101.0193,101.0924,6027.0
2015-12-21 11:40:00,110.63,110.73,110.42,110.42,9659.0,101.0924,101.1838,100.9005,100.9005,9659.0
2015-12-21 11:50:00,110.47,110.47,110.09,110.23,8437.0,100.9462,100.9462,100.599,100.7269,8437.0
2015-12-21 12:00:00,110.25,110.38,110.16,110.38,9900.0,100.7452,100.864,100.663,100.864,9900.0
2015-12-21 12:10:00,110.37,110.49,110.18,110.19,4719.0,100.8549,100.9645,100.6812,100.6904,4719.0
2015-12-21 12:20:00,110.26,110.39,110.21,110.27,2991.0,100.7543,100.8731,100.7086,100.7635,2991.0
2015-12-21 12:30:00,110.26,110.43,110.25,110.37,4412.0,100.7543,100.9097,100.7452,100.8549,4412.0
2015-12-21 12:40:00,110.38,110.43,110.31,110.33,5000.0,100.864,100.9097,100.8,100.8183,5000.0
2015-12-21 12:50:00,110.37,110.47,110.33,110.4,5464.0,100.8549,100.9462,100.8183,100.8823,5464.0
2015-12-21 13:00:00,110.42,110.5,110.37,110.4,6703.0,100.9005,100.9736,100.8549,100.8823,6703.0
2015-12-21 13:10:00,110.41,110.48,110.38,110.43,8577.0,100.8914,100.9554,100.864,100.9097,8577.0
2015-12-21 13:20:00,110.44,110.48,110.39,110.44,7819.0,100.9188,100.9554,100.8731,100.9188,7819.0
2015-12-21 13:30:00,110.44,110.63,110.42,110.62,11630.0,100.9188,101.0924,100.9005,101.0833,11630.0
2015-12-21 13:40:00,110.62,110.65,110.5,110.53,9081.0,101.0833,101.1107,100.9736,101.0011,9081.0
2015-12-21 13:50:00,110.54,110.64,110.54,110.61,15729.0,101.0102,101.1016,101.0102,101.0742,15729.0
2015-12-21 14:00:00,110.59,110.65,110.54,110.58,13999.0,101.0559,101.1107,101.0102,101.0467,13999.0
2015-12-21 14:10:00,110.58,110.59,110.38,110.4,5811.0,101.0467,101.0559,100.864,100.8823,5811.0
2015-12-21 14:20:00,110.42,110.46,110.31,110.33,12150.0,100.9005,100.9371,100.8,100.8183,12150.0
2015-12-21 14:30:00,110.33,110.34,110.23,110.23,2974.0,100.8183,100.8274,100.7269,100.7269,2974.0
2015-12-21 14:40:00,110.23,110.23,110.1,110.1,4235.0,100.7269,100.7269,100.6081,100.6081,4235.0
2015-12-21 14:50:00,110.09,110.3,110.07,110.27,10418.0,100.599,100.7909,100.5807,100.7635,10418.0
2015-12-21 15:00:00,110.27,110.34,110.07,110.13,23059.0,100.7635,100.8274,100.5807,100.6355,23059.0
2015-12-21 15:10:00,110.1,110.21,110.1,110.15,11628.0,100.6081,100.7086,100.6081,100.6538,11628.0
2015-12-21 15:20:00,110.12,110.27,110.12,110.27,9701.0,100.6264,100.7635,100.6264,100.7635,9701.0
2015-12-21 15:30:00,110.27,110.55,110.23,110.54,18206.0,100.7635,101.0193,100.7269,101.0102,18206.0
2015-12-21 15:40:00,110.5,110.8,110.46,110.76,19434.0,100.9736,101.2478,100.9371,101.2112,19434.0
2015-12-21 15:50:00,110.77,111.04,110.67,111.0,39360.0,101.2204,101.4671,101.129,101.4305,39360.0
2015-12-22 09:30:00,111.48,112.37,111.3,111.52,24393.0,101.8692,102.6824,101.7047,101.9057,24393.0
2015-12-22 09:40:00,111.46,111.46,110.86,110.86,6500.0,101.8509,101.8509,101.3026,101.3026,6500.0
2015-12-22 09:50:00,110.86,110.86,110.65,110.74,3351.0,101.3026,101.3026,101.1107,101.193,3351.0
2015-12-22 10:00:00,110.8,110.98,110.75,110.78,4242.0,101.2478,101.4123,101.2021,101.2295,4242.0
2015-12-22 10:10:00,110.88,110.93,110.55,110.7,7879.0,101.3209,101.3666,101.0193,101.1564,7879.0
2015-12-22 10:20:00,110.73,110.98,110.69,110.94,3924.0,101.1838,101.4123,101.1473,101.3757,3924.0
2015-12-22 10:30:00,110.98,110.98,110.73,110.84,5659.0,101.4123,101.4123,101.1838,101.2843,5659.0
2015-12-22 10:40:00,110.79,110.86,110.5,110.57,3655.0,101.2386,101.3026,100.9736,101.0376,3655.0
2015-12-22 10:50:00,110.6,110.75,110.5,110.62,16661.0,101.065,101.2021,100.9736,101.0833,16661.0
2015-12-22 11:00:00,110.66,110.77,110.59,110.72,3180.0,101.1199,101.2204,101.0559,101.1747,3180.0
2015-12-22 11:10:00,110.79,110.8,110.65,110.66,5066.0,101.2386,101.2478,101.1107,101.1199,5066.0
2015-12-22 11:20:00,110.65,110.74,110.56,110.72,7559.0,101.1107,101.193,101.0285,101.1747,7559.0
2015-12-22 11:30:00,110.77,110.96,110.68,110.93,5468.0,101.2204,101.394,101.1381,101.3666,5468.0
2015-12-22 11:40:00,110.9,111.01,110.82,110.82,3904.0,101.3392,101.4397,101.2661,101.2661,3904.0
2015-12-22 11:50:00,110.78,110.8,110.66,110.76,4727.0,101.2295,101.2478,101.1199,101.2112,4727.0
2015-12-22 12:00:00,110.79,110.79,110.62,110.69,5097.0,101.2386,101.2386,101.0833,101.1473,5097.0
2015-12-22 12:10:00,110.65,110.93,110.57,110.93,6425.0,101.1107,101.3666,101.0376,101.3666,6425.0
2015-12-22 12:20:00,110.91,110.91,110.75,110.76,1749.0,101.3483,101.3483,101.2021,101.2112,1749.0
2015-12-22 12:30:00,110.82,111.11,110.81,111.07,9855.0,101.2661,101.5311,101.2569,101.4945,9855.0
2015-12-22 12:40:00,111.04,111.12,110.97,111.0,3673.0,101.4671,101.5402,101.4031,101.4305,3673.0
2015-12-22 12:50:00,111.03,111.1,111.0,111.01,4427.0,101.458,101.5219,101.4305,101.4397,4427.0
2015-12-22 13:00:00,111.15,111.17,111.05,111.13,18991.0,101.5676,101.5859,101.4762,101.5493,18991.0
2015-12-22 13:10:00,111.1,111.18,111.07,111.09,7423.0,101.5219,101.595,101.4945,101.5128,7423.0
2015-12-22 13:20:00,111.04,111.21,110.98,111.16,10284.0,101.4671,101.6224,101.4123,101.5767,10284.0
2015-12-22 13:30:00,111.16,111.28,111.16,111.27,7560.0,101.5767,101.6864,101.5767,101.6773,7560.0
2015-12-22 13:40:00,111.25,111.36,111.24,111.36,5458.0,101.659,101.7595,101.6499,101.7595,5458.0
2015-12-22 13:50:00,111.34,111.37,111.19,111.25,22605.0,101.7412,101.7686,101.6042,101.659,22605.0
2015-12-22 14:00:00,111.27,111.3,111.17,111.28,7108.0,101.6773,101.7047,101.5859,101.6864,7108.0
2015-12-22 14:10:00,111.24,111.31,111.17,111.3,6012.0,101.6499,101.7138,101.5859,101.7047,6012.0
2015-12-22 14:20:00,111.31,111.31,111.23,111.23,6627.0,101.7138,101.7138,101.6407,101.6407,6627.0
2015-12-22 14:30:00,111.26,111.3,111.23,111.27,9774.0,101.6681,101.7047,101.6407,101.6773,9774.0
2015-12-22 14:40:00,111.25,111.42,111.24,111.35,13290.0,101.659,101.8143,101.6499,101.7504,13290.0
2015-12-22 14:50:00,111.4,111.44,111.37,111.43,6211.0,101.7961,101.8326,101.7686,101.8235,6211.0
2015-12-22 15:00:00,111.45,111.7,111.39,111.7,6905.0,101.8417,102.0702,101.7869,102.0702,6905.0
2015-12-22 15:10:00,111.68,111.95,111.65,111.91,7892.0,102.0519,102.2986,102.0245,102.2621,7892.0
2015-12-22 15:20:00,111.94,112.03,111.89,111.99,16200.0,102.2895,102.3717,102.2438,102.3352,16200.0
2015-12-22 15:30:00,111.95,112.01,111.79,111.9,12766.0,102.2986,102.3535,102.1524,102.253,12766.0
2015-12-22 15:40:00,111.94,111.95,111.5,111.59,20040.0,102.2895,102.2986,101.8874,101.9697,20040.0
2015-12-22 15:50:00,111.59,111.79,111.55,111.69,36135.0,101.9697,102.1524,101.9331,102.0611,36135.0
2015-12-23 09:30:00,112.04,112.07,111.51,111.78,18785.0,102.3809,102.4083,101.8966,102.1433,18785.0
2015-12-23 09:40:00,111.91,112.11,111.5,111.7,19958.0,102.2621,102.4448,101.8874,102.0702,19958.0
2015-12-23 09:50:00,111.81,112.05,111.7,112.0,12030.0,102.1707,102.39,102.0702,102.3443,12030.0
2015-12-23 10:00:00,112.05,112.14,111.94,111.98,13262.0,102.39,102.4723,102.2895,102.3261,13262.0
2015-12-23 10:10:00,111.98,112.09,111.93,111.97,9012.0,102.3261,102.4266,102.2804,102.3169,9012.0
2015-12-23 10:20:00,111.93,112.0,111.83,111.94,3406.0,102.2804,102.3443,102.189,102.2895,3406.0
2015-12-23 10:30:00,112.0,112.02,111.84,111.99,6490.0,102.3443,102.3626,102.1981,102.3352,6490.0
2015-12-23 10:40:00,111.99,112.13,111.91,112.08,16975.0,102.3352,102.4631,102.2621,102.4174,16975.0
2015-12-23 10:50:00,112.07,112.25,112.05,112.19,8812.0,102.4083,102.5728,102.39,102.5179,8812.0
2015-12-23 11:00:00,112.45,112.49,112.41,112.47,2804.0,102.7555,102.7921,102.719,102.7738,2804.0
2015-12-23 11:10:00,112.49,112.54,112.39,112.47,8377.0,102.7921,102.8378,102.7007,102.7738,8377.0
2015-12-23 11:20:00,112.48,112.52,112.32,112.52,9247.0,102.7829,102.8195,102.6367,102.8195,9247.0
2015-12-23 11:30:00,112.55,112.55,112.33,112.46,5871.0,102.8469,102.8469,102.6459,102.7647,5871.0
2015-12-23 11:40:00,112.45,112.5,112.39,112.46,13143.0,102.7555,102.8012,102.7007,102.7647,13143.0
2015-12-23 11:50:00,112.46,112.47,112.31,112.43,5001.0,102.7647,102.7738,102.6276,102.7373,5001.0
2015-12-23 12:00:00,112.56,112.56,112.29,112.45,19565.0,102.8561,102.8561,102.6093,102.7555,19565.0
2015-12-23 12:10:00,112.53,112.69,112.51,112.67,1700.0,102.8286,102.9748,102.8104,102.9566,1700.0
2015-12-23 12:20:00,112.67,112.85,112.45,112.73,8981.0,102.9566,103.121,102.7555,103.0114,8981.0
2015-12-23 12:30:00,112.76,112.77,112.39,112.55,12966.0,103.0388,103.0479,102.7007,102.8469,12966.0
2015-12-23 12:40:00,112.55,112.6,112.39,112.6,8300.0,102.8469,102.8926,102.7007,102.8926,8300.0
2015-12-23 12:50:00,112.6,112.66,112.52,112.54,12295.0,102.8926,102.9474,102.8195,102.8378,12295.0
2015-12-23 13:00:00,112.52,112.69,112.48,112.63,8534.0,102.8195,102.9748,102.7829,102.92,8534.0
2015-12-23 13:10:00,112.63,112.69,112.45,112.67,11528.0,102.92,102.9748,102.7555,102.9566,11528.0
2015-12-23 13:20:00,112.67,112.73,112.49,112.51,8419.0,102.9566,103.0114,102.7921,102.8104,8419.0
2015-12-23 13:30:00,112.53,112.58,112.3,112.3,7888.0,102.8286,102.8743,102.6185,102.6185,7888.0
2015-12-23 13:40:00,112.33,112.48,112.31,112.35,3802.0,102.6459,102.7829,102.6276,102.6642,3802.0
2015-12-23 13:50:00,112.38,112.59,112.36,112.59,2401.0,102.6916,102.8835,102.6733,102.8835,2401.0
2015-12-23 14:00:00,112.59,112.62,112.35,112.51,13010.0,102.8835,102.9109,102.6642,102.8104,13010.0
2015-12-23 14:10:00,112.59,112.64,112.43,112.55,7869.0,102.8835,102.9292,102.7373,102.8469,7869.0
2015-12-23 14:20:00,112.54,112.66,112.41,112.52,10804.0,102.8378,102.9474,102.719,102.8195,10804.0
2015-12-23 14:30:00,112.53,112.63,112.45,112.47,10807.0,102.8286,102.92,102.7555,102.7738,10807.0
2015-12-23 14:40:00,112.53,112.59,112.42,112.56,7856.0,102.8286,102.8835,102.7281,102.8561,7856.0
2015-12-23 14:50:00,112.56,112.64,112.47,112.57,4923.0,102.8561,102.9292,102.7738,102.8652,4923.0
2015-12-23 15:00:00,112.57,112.65,112.49,112.54,11675.0,102.8652,102.9383,102.7921,102.8378,11675.0
2015-12-23 15:10:00,112.51,112.67,112.51,112.63,11790.0,102.8104,102.9566,102.8104,102.92,11790.0
2015-12-23 15:20:00,112.61,112.73,112.59,112.7,7488.0,102.9017,103.0114,102.8835,102.984,7488.0
2015-12-23 15:30:00,112.66,112.69,112.49,112.52,17266.0,102.9474,102.9748,102.7921,102.8195,17266.0
2015-12-23 15:40:00,112.59,112.79,112.56,112.75,17940.0,102.8835,103.0662,102.8561,103.0297,17940.0
2015-12-23 15:50:00,112.77,112.93,112.75,112.86,35986.0,103.0479,103.1942,103.0297,103.1302,35986.0
2015-12-24 09:30:00,113.04,113.35,112.61,112.62,10575.0,103.2947,103.5779,102.9017,102.9109,10575.0
2015-12-24 09:40:00,112.63,112.84,112.54,112.54,2970.0,102.92,103.1119,102.8378,102.8378,2970.0
2015-12-24 09:50:00,112.5,112.82,112.44,112.82,4061.0,102.8012,103.0936,102.7464,103.0936,4061.0
2015-12-24 10:00:00,112.84,112.86,112.5,112.8,5100.0,103.1119,103.1302,102.8012,103.0754,5100.0
2015-12-24 10:10:00,112.8,112.84,112.51,112.63,9356.0,103.0754,103.1119,102.8104,102.92,9356.0
2015-12-24 10:20:00,112.66,112.66,112.52,112.64,6258.0,102.9474,102.9474,102.8195,102.9292,6258.0
2015-12-24 10:30:00,112.64,112.64,112.5,112.58,8692.0,102.9292,102.9292,102.8012,102.8743,8692.0
2015-12-24 10:40:00,112.54,112.74,112.54,112.61,5310.0,102.8378,103.0205,102.8378,102.9017,5310.0
2015-12-24 10:50:00,112.64,112.68,112.53,112.53,3861.0,102.9292,102.9657,102.8286,102.8286,3861.0
2015-12-24 11:00:00,112.53,112.63,112.43,112.43,8230.0,102.8286,102.92,102.7373,102.7373,8230.0
2015-12-24 11:10:00,112.45,112.5,112.39,112.41,6208.0,102.7555,102.8012,102.7007,102.719,6208.0
2015-12-24 11:20:00,112.41,112.61,112.41,112.61,5665.0,102.719,102.9017,102.719,102.9017,5665.0
2015-12-24 11:30:00,112.59,112.66,112.5,112.61,5934.0,102.8835,102.9474,102.8012,102.9017,5934.0
2015-12-24 11:40:00,112.64,112.83,112.64,112.81,10685.0,102.9292,103.1028,102.9292,103.0845,10685.0
2015-12-24 11:50:00,112.82,112.83,112.59,112.78,10464.0,103.0936,103.1028,102.8835,103.0571,10464.0
2015-12-24 12:00:00,112.77,112.8,112.67,112.7,10080.0,103.0479,103.0754,102.9566,102.984,10080.0
2015-12-24 12:10:00,112.8,112.85,112.65,112.7,7810.0,103.0754,103.121,102.9383,102.984,7810.0
2015-12-24 12:20:00,112.69,112.86,112.69,112.74,7147.0,102.9748,103.1302,102.9748,103.0205,7147.0
2015-12-24 12:30:00,112.79,112.89,112.72,112.89,10925.0,103.0662,103.1576,103.0023,103.1576,10925.0
2015-12-24 12:40:00,112.95,113.16,112.85,112.85,11503.0,103.2124,103.4043,103.121,103.121,11503.0
2015-12-24 12:50:00,112.84,112.9,112.53,112.65,65526.0,103.1119,103.1667,102.8286,102.9383,65526.0
2015-12-28 09:30:00,112.55,112.59,112.31,112.49,7953.0,102.8469,102.8835,102.6276,102.7921,7953.0
2015-12-28 09:40:00,112.48,112.76,112.17,112.41,14822.0,102.7829,103.0388,102.4997,102.719,14822.0
2015-12-28 09:50:00,112.58,112.84,112.54,112.71,2793.0,102.8743,103.1119,102.8378,102.9931,2793.0
2015-12-28 10:00:00,112.76,112.76,112.14,112.28,5066.0,103.0388,103.0388,102.4723,102.6002,5066.0
2015-12-28 10:10:00,112.38,112.55,112.36,112.49,3300.0,102.6916,102.8469,102.6733,102.7921,3300.0
2015-12-28 10:20:00,112.52,112.53,112.3,112.47,5886.0,102.8195,102.8286,102.6185,102.7738,5886.0
2015-12-28 10:30:00,112.5,112.54,112.35,112.36,5238.0,102.8012,102.8378,102.6642,102.6733,5238.0
2015-12-28 10:40:00,112.47,112.54,112.39,112.39,3802.0,102.7738,102.8378,102.7007,102.7007,3802.0
2015-12-28 10:50:00,112.38,112.42,112.2,112.33,3610.0,102.6916,102.7281,102.5271,102.6459,3610.0
2015-12-28 11:00:00,112.33,112.52,112.33,112.52,1700.0,102.6459,102.8195,102.6459,102.8195,1700.0
2015-12-28 11:10:00,112.54,112.64,112.52,112.59,4758.0,102.8378,102.9292,102.8195,102.8835,4758.0
2015-12-28 11:20:00,112.66,112.66,112.48,112.61,9051.0,102.9474,102.9474,102.7829,102.9017,9051.0
2015-12-28 11:30:00,112.58,112.64,112.4,112.62,4531.0,102.8743,102.9292,102.7098,102.9109,4531.0
2015-12-28 11:40:00,112.58,112.72,112.5,112.72,4395.0,102.8743,103.0023,102.8012,103.0023,4395.0
2015-12-28 11:50:00,112.71,112.83,112.58,112.59,6660.0,102.9931,103.1028,102.8743,102.8835,6660.0
2015-12-28 12:00:00,112.63,112.8,112.63,112.8,3114.0,102.92,103.0754,102.92,103.0754,3114.0
2015-12-28 12:10:00,112.81,112.81,112.52,112.8,8746.0,103.0845,103.0845,102.8195,103.0754,8746.0
2015-12-28 12:20:00,112.74,112.84,112.55,112.77,6407.0,103.0205,103.1119,102.8469,103.0479,6407.0
2015-12-28 12:30:00,112.77,112.81,112.55,112.55,5722.0,103.0479,103.0845,102.8469,102.8469,5722.0
2015-12-28 12:40:00,112.55,112.64,112.34,112.64,18702.0,102.8469,102.9292,102.655,102.9292,18702.0
2015-12-28 12:50:00,112.57,112.63,112.44,112.48,5200.0,102.8652,102.92,102.7464,102.7829,5200.0
2015-12-28 13:00:00,112.45,112.84,112.45,112.75,5116.0,102.7555,103.1119,102.7555,103.0297,5116.0
2015-12-28 13:10:00,112.83,112.98,112.75,112.89,9892.0,103.1028,103.2398,103.0297,103.1576,9892.0
2015-12-28 13:20:00,112.89,112.96,112.88,112.95,4052.0,103.1576,103.2216,103.1485,103.2124,4052.0
2015-12-28 13:30:00,112.95,113.03,112.89,113.03,9663.0,103.2124,103.2855,103.1576,103.2855,9663.0
2015-12-28 13:40:00,113.07,113.09,112.78,112.88,6591.0,103.3221,103.3404,103.0571,103.1485,6591.0
2015-12-28 13:50:00,112.88,113.07,112.87,112.95,4500.0,103.1485,103.3221,103.1393,103.2124,4500.0
2015-12-28 14:00:00,112.93,113.06,112.87,112.9,8037.0,103.1942,103.3129,103.1393,103.1667,8037.0
2015-12-28 14:10:00,112.9,112.98,112.84,112.97,4397.0,103.1667,103.2398,103.1119,103.2307,4397.0
2015-12-28 14:20:00,112.99,113.04,112.91,112.98,3100.0,103.249,103.2947,103.1759,103.2398,3100.0
2015-12-28 14:30:00,112.95,113.07,112.95,113.07,4929.0,103.2124,103.3221,103.2124,103.3221,4929.0
2015-12-28 14:40:00,113.07,113.08,113.01,113.04,4161.0,103.3221,103.3312,103.2673,103.2947,4161.0
2015-12-28 14:50:00,113.07,113.14,112.93,113.01,14541.0,103.3221,103.386,103.1942,103.2673,14541.0
2015-12-28 15:00:00,113.01,113.04,112.92,113.0,3710.0,103.2673,103.2947,103.185,103.2581,3710.0
2015-12-28 15:10:00,112.99,113.0,112.84,112.88,7827.0,103.249,103.2581,103.1119,103.1485,7827.0
2015-12-28 15:20:00,112.93,113.02,112.91,112.94,8374.0,103.1942,103.2764,103.1759,103.2033,8374.0
2015-12-28 15:30:00,112.98,113.09,112.93,113.08,26467.0,103.2398,103.3404,103.1942,103.3312,26467.0
2015-12-28 15:40:00,113.09,113.15,113.02,113.1,24977.0,103.3404,103.3952,103.2764,103.3495,24977.0
2015-12-28 15:50:00,113.11,113.2,113.06,113.07,45436.0,103.3586,103.4409,103.3129,103.3221,45436.0
2015-12-29 09:30:00,114.25,114.46,113.5,114.1,31912.0,104.4004,104.5922,103.715,104.2633,31912.0
2015-12-29 09:40:00,114.2,114.2,113.82,113.87,14596.0,104.3547,104.3547,104.0074,104.0531,14596.0
2015-12-29 09:50:00,113.87,114.28,113.86,113.91,11393.0,104.0531,104.4278,104.044,104.0897,11393.0
2015-12-29 10:00:00,113.94,114.0,113.82,113.9,18505.0,104.1171,104.1719,104.0074,104.0805,18505.0
2015-12-29 10:10:00,113.88,114.07,113.87,113.99,19801.0,104.0623,104.2359,104.0531,104.1628,19801.0
2015-12-29 10:20:00,113.92,114.06,113.87,113.96,15303.0,104.0988,104.2267,104.0531,104.1354,15303.0
2015-12-29 10:30:00,114.0,114.1,113.9,113.97,127988.0,104.1719,104.2633,104.0805,104.1445,127988.0
2015-12-29 10:40:00,114.0,114.02,113.98,114.0,6800.0,104.1719,104.1902,104.1536,104.1719,6800.0
2015-12-29 10:50:00,114.0,114.07,113.86,113.86,9796.0,104.1719,104.2359,104.044,104.044,9796.0
2015-12-29 11:00:00,113.89,114.07,113.87,113.95,8400.0,104.0714,104.2359,104.0531,104.1262,8400.0
2015-12-29 11:10:00,113.95,114.0,113.92,113.95,3200.0,104.1262,104.1719,104.0988,104.1262,3200.0
2015-12-29 11:20:00,113.97,114.02,113.9,113.9,5410.0,104.1445,104.1902,104.0805,104.0805,5410.0
2015-12-29 11:30:00,113.89,113.98,113.89,113.98,1530.0,104.0714,104.1536,104.0714,104.1536,1530.0
2015-12-29 11:40:00,113.94,113.95,113.46,113.49,8058.0,104.1171,104.1262,103.6785,103.7059,8058.0
2015-12-29 11:50:00,113.45,113.45,113.14,113.18,9547.0,103.6693,103.6693,103.386,103.4226,9547.0
2015-12-29 12:00:00,113.17,113.37,113.12,113.22,7703.0,103.4135,103.5962,103.3678,103.4592,7703.0
2015-12-29 12:10:00,113.21,113.25,113.17,113.22,10248.0,103.45,103.4866,103.4135,103.4592,10248.0
2015-12-29 12:20:00,113.2,113.37,113.08,113.08,8910.0,103.4409,103.5962,103.3312,103.3312,8910.0
2015-12-29 12:30:00,113.15,113.31,113.02,113.31,8429.0,103.3952,103.5414,103.2764,103.5414,8429.0
2015-12-29 12:40:00,113.29,113.31,113.18,113.18,7529.0,103.5231,103.5414,103.4226,103.4226,7529.0
2015-12-29 12:50:00,113.21,113.3,113.12,113.3,8038.0,103.45,103.5323,103.3678,103.5323,8038.0
2015-12-29 13:00:00,113.32,113.55,113.32,113.52,5305.0,103.5505,103.7607,103.5505,103.7333,5305.0
2015-12-29 13:10:00,113.49,113.56,113.47,113.54,4636.0,103.7059,103.7698,103.6876,103.7516,4636.0
2015-12-29 13:20:00,113.5,113.54,113.44,113.52,7587.0,103.715,103.7516,103.6602,103.7333,7587.0
2015-12-29 13:30:00,113.52,113.53,113.44,113.48,23295.0,103.7333,103.7424,103.6602,103.6967,23295.0
2015-12-29 13:40:00,113.42,113.53,113.38,113.48,6300.0,103.6419,103.7424,103.6054,103.6967,6300.0
2015-12-29 13:50:00,113.51,113.56,113.48,113.5,9800.0,103.7242,103.7698,103.6967,103.715,9800.0
2015-12-29 14:00:00,113.54,113.56,113.48,113.52,10354.0,103.7516,103.7698,103.6967,103.7333,10354.0
2015-12-29 14:10:00,113.51,113.53,113.43,113.52,11820.0,103.7242,103.7424,103.651,103.7333,11820.0
2015-12-29 14:20:00,113.5,113.58,113.44,113.54,12439.0,103.715,103.7881,103.6602,103.7516,12439.0
2015-12-29 14:30:00,113.47,113.55,113.45,113.5,9236.0,103.6876,103.7607,103.6693,103.715,9236.0
2015-12-29 14:40:00,113.49,113.58,113.4,113.43,10130.0,103.7059,103.7881,103.6236,103.651,10130.0
2015-12-29 14:50:00,113.44,113.57,113.44,113.51,21609.0,103.6602,103.779,103.6602,103.7242,21609.0
2015-12-29 15:00:00,113.51,113.59,113.47,113.59,18695.0,103.7242,103.7973,103.6876,103.7973,18695.0
2015-12-29 15:10:00,113.6,113.78,113.6,113.64,15360.0,103.8064,103.9709,103.8064,103.8429,15360.0
2015-12-29 15:20:00,113.62,113.73,113.6,113.73,14493.0,103.8247,103.9252,103.8064,103.9252,14493.0
2015-12-29 15:30:00,113.67,113.76,113.54,113.59,20735.0,103.8704,103.9526,103.7516,103.7973,20735.0
2015-12-29 15:40:00,113.59,113.65,113.5,113.6,32839.0,103.7973,103.8521,103.715,103.8064,32839.0
2015-12-29 15:50:00,113.59,113.64,113.48,113.57,53655.0,103.7973,103.8429,103.6967,103.779,53655.0
2015-12-30 09:30:00,113.73,113.85,113.23,113.67,6156.0,103.9252,104.0348,103.4683,103.8704,6156.0
2015-12-30 09:40:00,113.4,113.5,113.15,113.25,10333.0,103.6236,103.715,103.3952,103.4866,10333.0
2015-12-30 09:50:00,113.19,113.33,113.19,113.27,2842.0,103.4317,103.5597,103.4317,103.5048,2842.0
2015-12-30 10:00:00,113.22,113.39,113.21,113.31,2910.0,103.4592,103.6145,103.45,103.5414,2910.0
2015-12-30 10:10:00,113.39,113.47,113.14,113.16,11608.0,103.6145,103.6876,103.386,103.4043,11608.0
2015-12-30 10:20:00,113.16,113.22,113.1,113.15,1866.0,103.4043,103.4592,103.3495,103.3952,1866.0
2015-12-30 10:30:00,113.15,113.32,113.1,113.15,23531.0,103.3952,103.5505,103.3495,103.3952,23531.0
2015-12-30 10:40:00,113.19,113.45,113.14,113.39,12876.0,103.4317,103.6693,103.386,103.6145,12876.0
2015-12-30 10:50:00,113.53,113.68,113.4,113.4,6803.0,103.7424,103.8795,103.6236,103.6236,6803.0
2015-12-30 11:00:00,113.32,113.33,113.18,113.24,10202.0,103.5505,103.5597,103.4226,103.4774,10202.0
2015-12-30 11:10:00,113.25,113.43,113.2,113.25,9116.0,103.4866,103.651,103.4409,103.4866,9116.0
2015-12-30 11:20:00,113.25,113.28,113.2,113.24,12781.0,103.4866,103.514,103.4409,103.4774,12781.0
2015-12-30 11:30:00,113.23,113.25,113.2,113.23,3370.0,103.4683,103.4866,103.4409,103.4683,3370.0
2015-12-30 11:40:00,113.25,113.29,113.21,113.21,9288.0,103.4866,103.5231,103.45,103.45,9288.0
2015-12-30 11:50:00,113.22,113.32,113.16,113.16,5419.0,103.4592,103.5505,103.4043,103.4043,5419.0
2015-12-30 12:00:00,113.19,113.25,113.19,113.25,1995.0,103.4317,103.4866,103.4317,103.4866,1995.0
2015-12-30 12:10:00,113.24,113.25,113.1,113.15,5080.0,103.4774,103.4866,103.3495,103.3952,5080.0
2015-12-30 12:20:00,113.2,113.2,113.03,113.07,4867.0,103.4409,103.4409,103.2855,103.3221,4867.0
2015-12-30 12:30:00,113.07,113.11,112.98,112.99,4758.0,103.3221,103.3586,103.2398,103.249,4758.0
2015-12-30 12:40:00,112.96,113.0,112.93,112.97,4230.0,103.2216,103.2581,103.1942,103.2307,4230.0
2015-12-30 12:50:00,112.93,113.0,112.9,113.0,8364.0,103.1942,103.2581,103.1667,103.2581,8364.0
2015-12-30 13:00:00,113.0,113.09,112.91,112.96,18953.0,103.2581,103.3404,103.1759,103.2216,18953.0
2015-12-30 13:10:00,112.93,113.03,112.9,113.0,5101.0,103.1942,103.2855,103.1667,103.2581,5101.0
2015-12-30 13:20:00,112.98,113.11,112.91,113.11,3889.0,103.2398,103.3586,103.1759,103.3586,3889.0
2015-12-30 13:30:00,113.14,113.14,113.0,113.11,3701.0,103.386,103.386,103.2581,103.3586,3701.0
2015-12-30 13:40:00,113.11,113.13,112.89,112.93,34513.0,103.3586,103.3769,103.1576,103.1942,34513.0
2015-12-30 13:50:00,112.97,113.07,112.91,113.04,5251.0,103.2307,103.3221,103.1759,103.2947,5251.0
2015-12-30 14:00:00,113.07,113.12,112.94,113.02,8225.0,103.3221,103.3678,103.2033,103.2764,8225.0
2015-12-30 14:10:00,113.09,113.14,112.98,113.02,10542.0,103.3404,103.386,103.2398,103.2764,10542.0
2015-12-30 14:20:00,113.04,113.07,112.96,112.99,12807.0,103.2947,103.3221,103.2216,103.249,12807.0
2015-12-30 14:30:00,113.0,113.15,112.98,113.03,13516.0,103.2581,103.3952,103.2398,103.2855,13516.0
2015-12-30 14:40:00,113.03,113.14,113.01,113.09,5540.0,103.2855,103.386,103.2673,103.3404,5540.0
2015-12-30 14:50:00,113.13,113.13,112.97,113.02,403206.0,103.3769,103.3769,103.2307,103.2764,403206.0
2015-12-30 15:00:00,113.03,113.1,113.0,113.03,10529.0,103.2855,103.3495,103.2581,103.2855,10529.0
2015-12-30 15:10:00,112.97,113.12,112.96,113.12,6592.0,103.2307,103.3678,103.2216,103.3678,6592.0
2015-12-30 15:20:00,113.18,113.26,113.02,113.04,6690.0,103.4226,103.4957,103.2764,103.2947,6690.0
2015-12-30 15:30:00,113.03,113.06,112.55,112.85,16509.0,103.2855,103.3129,102.8469,103.121,16509.0
2015-12-30 15:40:00,112.85,113.08,112.81,113.04,31555.0,103.121,103.3312,103.0845,103.2947,31555.0
2015-12-30 15:50:00,113.03,113.05,112.72,112.74,37660.0,103.2855,103.3038,103.0023,103.0205,37660.0
2015-12-31 09:30:00,112.5,112.5,111.93,112.07,7718.0,102.8012,102.8012,102.2804,102.4083,7718.0
2015-12-31 09:40:00,112.23,112.23,111.9,112.18,4934.0,102.5545,102.5545,102.253,102.5088,4934.0
2015-12-31 09:50:00,112.11,112.11,111.92,111.98,4490.0,102.4448,102.4448,102.2712,102.3261,4490.0
2015-12-31 10:00:00,112.04,112.32,112.04,112.16,7546.0,102.3809,102.6367,102.3809,102.4905,7546.0
2015-12-31 10:10:00,112.14,112.31,112.13,112.31,2119.0,102.4723,102.6276,102.4631,102.6276,2119.0
2015-12-31 10:20:00,112.33,112.33,112.08,112.13,5251.0,102.6459,102.6459,102.4174,102.4631,5251.0
2015-12-31 10:30:00,112.1,112.11,111.73,111.9,4868.0,102.4357,102.4448,102.0976,102.253,4868.0
2015-12-31 10:40:00,111.86,111.98,111.66,111.66,18358.0,102.2164,102.3261,102.0336,102.0336,18358.0
2015-12-31 10:50:00,111.66,111.91,111.66,111.76,8834.0,102.0336,102.2621,102.0336,102.125,8834.0
2015-12-31 11:00:00,111.76,112.2,111.76,111.99,20438.0,102.125,102.5271,102.125,102.3352,20438.0
2015-12-31 11:10:00,112.03,112.04,111.9,111.9,12383.0,102.3717,102.3809,102.253,102.253,12383.0
2015-12-31 11:20:00,111.9,111.93,111.81,111.89,3306.0,102.253,102.2804,102.1707,102.2438,3306.0
2015-12-31 11:30:00,111.84,111.95,111.71,111.9,14776.0,102.1981,102.2986,102.0793,102.253,14776.0
2015-12-31 11:40:00,111.95,112.45,111.95,112.45,14296.0,102.2986,102.7555,102.2986,102.7555,14296.0
2015-12-31 11:50:00,112.4,112.65,112.29,112.6,6141.0,102.7098,102.9383,102.6093,102.8926,6141.0
2015-12-31 12:00:00,112.64,112.72,112.13,112.26,36114.0,102.9292,103.0023,102.4631,102.5819,36114.0
2015-12-31 12:10:00,112.24,112.44,112.07,112.4,5700.0,102.5636,102.7464,102.4083,102.7098,5700.0
2015-12-31 12:20:00,112.44,112.45,112.14,112.3,16689.0,102.7464,102.7555,102.4723,102.6185,16689.0
2015-12-31 12:30:00,112.41,112.43,112.23,112.28,10718.0,102.719,102.7373,102.5545,102.6002,10718.0
2015-12-31 12:40:00,112.28,112.36,112.27,112.27,4287.0,102.6002,102.6733,102.5911,102.5911,4287.0
2015-12-31 12:50:00,112.33,112.33,112.14,112.14,12000.0,102.6459,102.6459,102.4723,102.4723,12000.0
2015-12-31 13:00:00,112.13,112.19,111.91,111.91,5460.0,102.4631,102.5179,102.2621,102.2621,5460.0
2015-12-31 13:10:00,111.9,111.99,111.82,111.83,10226.0,102.253,102.3352,102.1798,102.189,10226.0
2015-12-31 13:20:00,111.87,111.99,111.8,111.98,12301.0,102.2255,102.3352,102.1616,102.3261,12301.0
2015-12-31 13:30:00,111.93,111.99,111.84,111.89,1450.0,102.2804,102.3352,102.1981,102.2438,1450.0
2015-12-31 13:40:00,111.95,112.01,111.95,112.0,3200.0,102.2986,102.3535,102.2986,102.3443,3200.0
2015-12-31 13:50:00,112.0,112.18,112.0,112.16,4509.0,102.3443,102.5088,102.3443,102.4905,4509.0
2015-12-31 14:00:00,112.17,112.21,112.03,112.04,10394.0,102.4997,102.5362,102.3717,102.3809,10394.0
2015-12-31 14:10:00,112.08,112.12,112.0,112.05,6530.0,102.4174,102.454,102.3443,102.39,6530.0
2015-12-31 14:20:00,112.09,112.1,111.94,112.03,10100.0,102.4266,102.4357,102.2895,102.3717,10100.0
2015-12-31 14:30:00,112.08,112.16,111.94,111.98,8337.0,102.4174,102.4905,102.2895,102.3261,8337.0
2015-12-31 14:40:00,111.99,112.22,111.97,112.22,10890.0,102.3352,102.5454,102.3169,102.5454,10890.0
2015-12-31 14:50:00,112.26,112.33,112.16,112.25,5400.0,102.5819,102.6459,102.4905,102.5728,5400.0
2015-12-31 15:00:00,112.24,112.24,111.84,111.84,10832.0,102.5636,102.5636,102.1981,102.1981,10832.0
2015-12-31 15:10:00,111.84,111.98,111.69,111.91,23332.0,102.1981,102.3261,102.0611,102.2621,23332.0
2015-12-31 15:20:00,111.88,111.92,111.78,111.82,8844.0,102.2347,102.2712,102.1433,102.1798,8844.0
2015-12-31 15:30:00,111.83,111.98,111.79,111.94,7479.0,102.189,102.3261,102.1524,102.2895,7479.0
2015-12-31 15:40:00,111.95,111.97,111.7,111.7,21249.0,102.2986,102.3169,102.0702,102.0702,21249.0
2015-12-31 15:50:00,111.68,111.69,111.35,111.36,63943.0,102.0519,102.0611,101.7504,101.7595,63943.0
2016-01-04 09:30:00,109.92,110.24,109.26,109.46,22110.0,100.4436,100.7361,99.8405,100.0233,22110.0
2016-01-04 09:40:00,109.43,109.48,108.99,109.28,14101.0,99.9959,100.0416,99.5938,99.8588,14101.0
2016-01-04 09:50:00,109.37,109.53,109.31,109.51,9121.0,99.9411,100.0873,99.8862,100.069,9121.0
2016-01-04 10:00:00,109.44,109.45,109.08,109.08,22009.0,100.005,100.0142,99.6761,99.6761,22009.0
2016-01-04 10:10:00,109.13,109.4,108.94,109.4,8848.0,99.7218,99.9685,99.5481,99.9685,8848.0
2016-01-04 10:20:00,109.41,109.75,109.28,109.36,13754.0,99.9776,100.2883,99.8588,99.9319,13754.0
2016-01-04 10:30:00,109.36,109.36,109.23,109.28,8010.0,99.9319,99.9319,99.8131,99.8588,8010.0
2016-01-04 10:40:00,109.24,109.39,109.11,109.39,6526.0,99.8223,99.9593,99.7035,99.9593,6526.0
2016-01-04 10:50:00,109.35,109.35,109.07,109.17,9031.0,99.9228,99.9228,99.6669,99.7583,9031.0
2016-01-04 11:00:00,109.18,109.18,108.63,108.86,15853.0,99.7674,99.7674,99.2649,99.475,15853.0
2016-01-04 11:10:00,108.72,109.05,108.68,108.92,24694.0,99.3471,99.6487,99.3106,99.5299,24694.0
2016-01-04 11:20:00,108.89,109.02,108.72,108.72,7506.0,99.5024,99.6212,99.3471,99.3471,7506.0
2016-01-04 11:30:00,108.77,108.91,108.71,108.84,7267.0,99.3928,99.5207,99.338,99.4568,7267.0
2016-01-04 11:40:00,108.93,109.16,108.8,108.97,8479.0,99.539,99.7492,99.4202,99.5755,8479.0
2016-01-04 11:50:00,108.97,109.02,108.72,108.76,8614.0,99.5755,99.6212,99.3471,99.3837,8614.0
2016-01-04 12:00:00,108.83,108.83,108.59,108.64,9978.0,99.4476,99.4476,99.2283,99.274,9978.0
2016-01-04 12:10:00,108.59,108.6,108.42,108.49,20870.0,99.2283,99.2374,99.073,99.1369,20870.0
2016-01-04 12:20:00,108.45,108.86,108.34,108.86,19577.0,99.1004,99.475,98.9999,99.475,19577.0
2016-01-04 12:30:00,108.83,108.85,108.49,108.77,32288.0,99.4476,99.4659,99.1369,99.3928,32288.0
2016-01-04 12:40:00,108.75,109.01,108.66,108.94,7948.0,99.3745,99.6121,99.2923,99.5481,7948.0
2016-01-04 12:50:00,109.01,109.17,108.92,108.94,7813.0,99.6121,99.7583,99.5299,99.5481,7813.0
2016-01-04 13:00:00,108.92,109.14,108.81,109.14,22491.0,99.5299,99.7309,99.4293,99.7309,22491.0
2016-01-04 13:10:00,109.07,109.14,108.92,108.93,18103.0,99.6669,99.7309,99.5299,99.539,18103.0
2016-01-04 13:20:00,108.99,109.06,108.86,109.06,18289.0,99.5938,99.6578,99.475,99.6578,18289.0
2016-01-04 13:30:00,108.99,109.13,108.8,109.13,21867.0,99.5938,99.7218,99.4202,99.7218,21867.0
2016-01-04 13:40:00,109.1,109.12,108.82,108.96,8677.0,99.6943,99.7126,99.4385,99.5664,8677.0
2016-01-04 13:50:00,108.97,109.1,108.92,109.01,10695.0,99.5755,99.6943,99.5299,99.6121,10695.0
2016-01-04 14:00:00,109.03,109.11,108.83,109.09,16201.0,99.6304,99.7035,99.4476,99.6852,16201.0
2016-01-04 14:10:00,109.1,109.1,108.8,108.95,31322.0,99.6943,99.6943,99.4202,99.5573,31322.0
2016-01-04 14:20:00,109.02,109.03,108.86,108.9,17486.0,99.6212,99.6304,99.475,99.5116,17486.0
2016-01-04 14:30:00,108.84,108.86,108.51,108.72,14535.0,99.4568,99.475,99.1552,99.3471,14535.0
2016-01-04 14:40:00,108.77,108.82,108.58,108.74,21448.0,99.3928,99.4385,99.2192,99.3654,21448.0
2016-01-04 14:50:00,108.73,108.73,108.45,108.54,17912.0,99.3562,99.3562,99.1004,99.1826,17912.0
2016-01-04 15:00:00,108.59,108.59,108.35,108.46,16810.0,99.2283,99.2283,99.009,99.1095,16810.0
2016-01-04 15:10:00,108.47,108.71,108.39,108.67,19635.0,99.1187,99.338,99.0456,99.3014,19635.0
2016-01-04 15:20:00,108.66,108.68,108.42,108.55,21698.0,99.2923,99.3106,99.073,99.1918,21698.0
2016-01-04 15:30:00,108.58,108.9,108.58,108.79,24981.0,99.2192,99.5116,99.2192,99.4111,24981.0
2016-01-04 15:40:00,108.79,109.5,108.76,109.5,50746.0,99.4111,100.0599,99.3837,100.0599,50746.0
2016-01-04 15:50:00,109.48,109.74,109.3,109.51,122321.0,100.0416,100.2792,99.8771,100.069,122321.0
2016-01-05 09:30:00,110.17,110.77,110.0,110.35,26590.0,100.6721,101.2204,100.5168,100.8366,26590.0
2016-01-05 09:40:00,110.41,110.72,110.19,110.57,17352.0,100.8914,101.1747,100.6904,101.0376,17352.0
2016-01-05 09:50:00,110.47,110.57,110.3,110.3,22621.0,100.9462,101.0376,100.7909,100.7909,22621.0
2016-01-05 10:00:00,110.33,110.33,109.85,109.85,16326.0,100.8183,100.8183,100.3797,100.3797,16326.0
2016-01-05 10:10:00,109.88,110.18,109.88,110.07,11983.0,100.4071,100.6812,100.4071,100.5807,11983.0
2016-01-05 10:20:00,110.0,110.02,109.81,109.81,6756.0,100.5168,100.535,100.3431,100.3431,6756.0
2016-01-05 10:30:00,109.79,110.27,109.78,110.22,10219.0,100.3249,100.7635,100.3157,100.7178,10219.0
2016-01-05 10:40:00,110.22,110.45,110.18,110.25,14091.0,100.7178,100.928,100.6812,100.7452,14091.0
2016-01-05 10:50:00,110.26,110.26,110.02,110.11,15085.0,100.7543,100.7543,100.535,100.6173,15085.0
2016-01-05 11:00:00,110.13,110.26,110.07,110.13,24796.0,100.6355,100.7543,100.5807,100.6355,24796.0
2016-01-05 11:10:00,110.08,110.09,109.73,109.73,11780.0,100.5899,100.599,100.27,100.27,11780.0
2016-01-05 11:20:00,109.78,109.9,109.71,109.72,41414.0,100.3157,100.4254,100.2518,100.2609,41414.0
2016-01-05 11:30:00,109.72,110.02,109.72,109.8,17213.0,100.2609,100.535,100.2609,100.334,17213.0
2016-01-05 11:40:00,109.74,110.02,109.7,110.02,7200.0,100.2792,100.535,100.2426,100.535,7200.0
2016-01-05 11:50:00,110.09,110.24,109.83,110.09,42170.0,100.599,100.7361,100.3614,100.599,42170.0
2016-01-05 12:00:00,110.1,110.17,109.78,109.83,39109.0,100.6081,100.6721,100.3157,100.3614,39109.0
2016-01-05 12:10:00,109.84,110.04,109.74,109.8,18945.0,100.3705,100.5533,100.2792,100.334,18945.0
2016-01-05 12:20:00,109.78,109.84,109.22,109.23,57618.0,100.3157,100.3705,99.804,99.8131,57618.0
2016-01-05 12:30:00,109.29,109.66,109.28,109.66,13576.0,99.868,100.2061,99.8588,100.2061,13576.0
2016-01-05 12:40:00,109.67,109.67,109.35,109.54,11070.0,100.2152,100.2152,99.9228,100.0964,11070.0
2016-01-05 12:50:00,109.46,109.51,109.33,109.42,18696.0,100.0233,100.069,99.9045,99.9868,18696.0
2016-01-05 13:00:00,109.42,109.58,109.3,109.55,13462.0,99.9868,100.133,99.8771,100.1055,13462.0
2016-01-05 13:10:00,109.56,109.66,109.32,109.32,9206.0,100.1147,100.2061,99.8954,99.8954,9206.0
2016-01-05 13:20:00,109.31,109.37,109.16,109.37,8864.0,99.8862,99.9411,99.7492,99.9411,8864.0
2016-01-05 13:30:00,109.32,109.56,109.27,109.5,9995.0,99.8954,100.1147,99.8497,100.0599,9995.0
2016-01-05 13:40:00,109.57,110.17,109.57,110.16,7457.0,100.1238,100.6721,100.1238,100.663,7457.0
2016-01-05 13:50:00,110.16,110.24,109.9,109.9,7232.0,100.663,100.7361,100.4254,100.4254,7232.0
2016-01-05 14:00:00,109.89,109.89,109.62,109.74,10733.0,100.4162,100.4162,100.1695,100.2792,10733.0
2016-01-05 14:10:00,109.76,109.96,109.72,109.96,7744.0,100.2974,100.4802,100.2609,100.4802,7744.0
2016-01-05 14:20:00,109.95,110.1,109.9,110.04,12920.0,100.4711,100.6081,100.4254,100.5533,12920.0
2016-01-05 14:30:00,109.98,110.11,109.82,109.83,11037.0,100.4985,100.6173,100.3523,100.3614,11037.0
2016-01-05 14:40:00,109.83,109.95,109.78,109.92,10540.0,100.3614,100.4711,100.3157,100.4436,10540.0
2016-01-05 14:50:00,109.95,109.95,109.68,109.73,78597.0,100.4711,100.4711,100.2243,100.27,78597.0
2016-01-05 15:00:00,109.75,109.81,109.66,109.7,18997.0,100.2883,100.3431,100.2061,100.2426,18997.0
2016-01-05 15:10:00,109.72,109.94,109.64,109.65,14582.0,100.2609,100.4619,100.1878,100.1969,14582.0
2016-01-05 15:20:00,109.64,109.84,109.49,109.72,17938.0,100.1878,100.3705,100.0507,100.2609,17938.0
2016-01-05 15:30:00,109.69,109.9,109.57,109.82,21881.0,100.2335,100.4254,100.1238,100.3523,21881.0
2016-01-05 15:40:00,109.83,110.12,109.83,110.0,61477.0,100.3614,100.6264,100.3614,100.5168,61477.0
2016-01-05 15:50:00,110.03,110.17,110.0,110.14,84351.0,100.5442,100.6721,100.5168,100.6447,84351.0
2016-01-06 09:30:00,108.42,109.08,108.24,108.94,10640.0,99.073,99.6761,98.9085,99.5481,10640.0
2016-01-06 09:40:00,108.97,109.37,108.87,109.37,7131.0,99.5755,99.9411,99.4842,99.9411,7131.0
2016-01-06 09:50:00,109.41,109.58,108.93,108.93,6662.0,99.9776,100.133,99.539,99.539,6662.0
2016-01-06 10:00:00,109.02,109.06,108.6,108.72,18790.0,99.6212,99.6578,99.2374,99.3471,18790.0
2016-01-06 10:10:00,108.73,108.86,108.59,108.64,12565.0,99.3562,99.475,99.2283,99.274,12565.0
2016-01-06 10:20:00,108.73,109.23,108.73,108.9,39873.0,99.3562,99.8131,99.3562,99.5116,39873.0
2016-01-06 10:30:00,108.89,109.07,108.75,108.96,8924.0,99.5024,99.6669,99.3745,99.5664,8924.0
2016-01-06 10:40:00,108.96,109.23,108.88,109.12,20432.0,99.5664,99.8131,99.4933,99.7126,20432.0
2016-01-06 10:50:00,109.15,109.37,109.15,109.34,9323.0,99.74,99.9411,99.74,99.9137,9323.0
2016-01-06 11:00:00,109.38,109.38,109.11,109.15,26241.0,99.9502,99.9502,99.7035,99.74,26241.0
2016-01-06 11:10:00,109.12,109.33,109.12,109.33,4160.0,99.7126,99.9045,99.7126,99.9045,4160.0
2016-01-06 11:20:00,109.34,109.51,109.29,109.51,5300.0,99.9137,100.069,99.868,100.069,5300.0
2016-01-06 11:30:00,109.49,109.56,109.41,109.54,4500.0,100.0507,100.1147,99.9776,100.0964,4500.0
2016-01-06 11:40:00,109.54,109.59,109.35,109.44,6850.0,100.0964,100.1421,99.9228,100.005,6850.0
2016-01-06 11:50:00,109.4,109.41,109.25,109.34,3200.0,99.9685,99.9776,99.8314,99.9137,3200.0
2016-01-06 12:00:00,109.32,109.32,109.19,109.26,2500.0,99.8954,99.8954,99.7766,99.8405,2500.0
2016-01-06 12:10:00,109.28,109.39,109.23,109.34,2255.0,99.8588,99.9593,99.8131,99.9137,2255.0
2016-01-06 12:20:00,109.31,109.49,109.3,109.34,2500.0,99.8862,100.0507,99.8771,99.9137,2500.0
2016-01-06 12:30:00,109.34,109.65,109.29,109.6,6015.0,99.9137,100.1969,99.868,100.1512,6015.0
2016-01-06 12:40:00,109.59,109.66,109.5,109.54,5203.0,100.1421,100.2061,100.0599,100.0964,5203.0
2016-01-06 12:50:00,109.57,109.6,109.44,109.45,2000.0,100.1238,100.1512,100.005,100.0142,2000.0
2016-01-06 13:00:00,109.47,109.67,109.45,109.47,5702.0,100.0324,100.2152,100.0142,100.0324,5702.0
2016-01-06 13:10:00,109.49,109.54,109.32,109.32,4770.0,100.0507,100.0964,99.8954,99.8954,4770.0
2016-01-06 13:20:00,109.33,109.39,109.31,109.34,5414.0,99.9045,99.9593,99.8862,99.9137,5414.0
2016-01-06 13:30:00,109.37,109.47,109.31,109.45,4101.0,99.9411,100.0324,99.8862,100.0142,4101.0
2016-01-06 13:40:00,109.44,109.49,109.34,109.41,5918.0,100.005,100.0507,99.9137,99.9776,5918.0
2016-01-06 13:50:00,109.35,109.46,109.34,109.39,4900.0,99.9228,100.0233,99.9137,99.9593,4900.0
2016-01-06 14:00:00,109.36,109.65,109.23,109.65,14941.0,99.9319,100.1969,99.8131,100.1969,14941.0
2016-01-06 14:10:00,109.59,109.67,109.46,109.66,11501.0,100.1421,100.2152,100.0233,100.2061,11501.0
2016-01-06 14:20:00,109.68,109.68,109.46,109.46,7618.0,100.2243,100.2243,100.0233,100.0233,7618.0
2016-01-06 14:30:00,109.46,109.58,109.42,109.48,4848.0,100.0233,100.133,99.9868,100.0416,4848.0
2016-01-06 14:40:00,109.48,109.48,109.07,109.08,30057.0,100.0416,100.0416,99.6669,99.6761,30057.0
2016-01-06 14:50:00,109.05,109.12,108.81,108.92,9044.0,99.6487,99.7126,99.4293,99.5299,9044.0
2016-01-06 15:00:00,108.94,108.95,108.72,108.9,8503.0,99.5481,99.5573,99.3471,99.5116,8503.0
2016-01-06 15:10:00,108.89,109.09,108.8,109.09,12525.0,99.5024,99.6852,99.4202,99.6852,12525.0
2016-01-06 15:20:00,109.09,109.26,109.04,109.2,10606.0,99.6852,99.8405,99.6395,99.7857,10606.0
2016-01-06 15:30:00,109.25,109.44,109.24,109.4,18082.0,99.8314,100.005,99.8223,99.9685,18082.0
2016-01-06 15:40:00,109.35,109.38,109.11,109.17,15613.0,99.9228,99.9502,99.7035,99.7583,15613.0
2016-01-06 15:50:00,109.17,109.26,108.94,109.24,27053.0,99.7583,99.8405,99.5481,99.8223,27053.0
2016-01-07 09:30:00,107.34,107.56,106.79,107.52,11461.0,98.0861,98.2871,97.5835,98.2506,11461.0
2016-01-07 09:40:00,107.49,107.85,107.19,107.85,6481.0,98.2231,98.5521,97.949,98.5521,6481.0
2016-01-07 09:50:00,107.91,107.91,107.3,107.44,8529.0,98.6069,98.6069,98.0495,98.1775,8529.0
2016-01-07 10:00:00,107.42,107.55,107.16,107.34,7598.0,98.1592,98.278,97.9216,98.0861,7598.0
2016-01-07 10:10:00,107.33,107.92,107.25,107.89,9455.0,98.0769,98.6161,98.0038,98.5887,9455.0
2016-01-07 10:20:00,107.86,107.86,107.58,107.76,9980.0,98.5612,98.5612,98.3054,98.4699,9980.0
2016-01-07 10:30:00,107.83,108.16,107.76,108.0,22184.0,98.5338,98.8354,98.4699,98.6892,22184.0
2016-01-07 10:40:00,107.95,108.16,107.86,108.16,19014.0,98.6435,98.8354,98.5612,98.8354,19014.0
2016-01-07 10:50:00,108.17,108.4,108.13,108.34,7014.0,98.8445,99.0547,98.808,98.9999,7014.0
2016-01-07 11:00:00,108.38,108.44,107.8,107.89,24996.0,99.0364,99.0912,98.5064,98.5887,24996.0
2016-01-07 11:10:00,107.89,108.2,107.88,108.01,16026.0,98.5887,98.8719,98.5795,98.6983,16026.0
2016-01-07 11:20:00,107.97,108.05,107.82,107.86,10491.0,98.6618,98.7349,98.5247,98.5612,10491.0
2016-01-07 11:30:00,107.86,108.01,107.82,107.94,5850.0,98.5612,98.6983,98.5247,98.6343,5850.0
2016-01-07 11:40:00,107.98,108.06,107.67,107.81,8318.0,98.6709,98.744,98.3876,98.5156,8318.0
2016-01-07 11:50:00,107.84,107.91,107.68,107.72,9073.0,98.543,98.6069,98.3968,98.4333,9073.0
2016-01-07 12:00:00,107.75,107.84,107.66,107.77,8813.0,98.4607,98.543,98.3785,98.479,8813.0
2016-01-07 12:10:00,107.78,107.8,107.67,107.73,7055.0,98.4881,98.5064,98.3876,98.4425,7055.0
2016-01-07 12:20:00,107.7,107.75,107.42,107.42,8245.0,98.415,98.4607,98.1592,98.1592,8245.0
2016-01-07 12:30:00,107.47,107.62,107.35,107.35,6231.0,98.2049,98.3419,98.0952,98.0952,6231.0
2016-01-07 12:40:00,107.39,107.43,107.32,107.37,12142.0,98.1318,98.1683,98.0678,98.1135,12142.0
2016-01-07 12:50:00,107.35,107.35,106.94,106.99,15774.0,98.0952,98.0952,97.7206,97.7662,15774.0
2016-01-07 13:00:00,107.05,107.05,106.66,106.69,11132.0,97.8211,97.8211,97.4647,97.4921,11132.0
2016-01-07 13:10:00,106.75,106.75,106.23,106.23,26921.0,97.5469,97.5469,97.0718,97.0718,26921.0
2016-01-07 13:20:00,106.25,106.27,105.94,106.13,33278.0,97.09,97.1083,96.8068,96.9804,33278.0
2016-01-07 13:30:00,106.12,106.12,105.63,105.79,14912.0,96.9713,96.9713,96.5235,96.6697,14912.0
2016-01-07 13:40:00,105.81,105.98,105.71,105.91,19932.0,96.688,96.8433,96.5966,96.7794,19932.0
2016-01-07 13:50:00,105.92,106.24,105.78,106.01,44206.0,96.7885,97.0809,96.6606,96.8707,44206.0
2016-01-07 14:00:00,106.0,106.07,105.68,105.71,15269.0,96.8616,96.9256,96.5692,96.5966,15269.0
2016-01-07 14:10:00,105.72,105.92,105.65,105.67,24441.0,96.6057,96.7885,96.5418,96.56,24441.0
2016-01-07 14:20:00,105.67,105.82,105.51,105.59,21781.0,96.56,96.6971,96.4138,96.4869,21781.0
2016-01-07 14:30:00,105.57,105.92,105.47,105.92,17142.0,96.4687,96.7885,96.3773,96.7885,17142.0
2016-01-07 14:40:00,105.87,106.04,105.8,106.01,35778.0,96.7428,96.8981,96.6788,96.8707,35778.0
2016-01-07 14:50:00,105.97,106.01,105.65,105.71,26558.0,96.8342,96.8707,96.5418,96.5966,26558.0
2016-01-07 15:00:00,105.69,105.73,105.52,105.58,33578.0,96.5783,96.6149,96.423,96.4778,33578.0
2016-01-07 15:10:00,105.59,105.65,105.31,105.42,35471.0,96.4869,96.5418,96.2311,96.3316,35471.0
2016-01-07 15:20:00,105.43,105.43,105.15,105.15,23548.0,96.3407,96.3407,96.0849,96.0849,23548.0
2016-01-07 15:30:00,105.14,105.71,105.14,105.63,44401.0,96.0757,96.5966,96.0757,96.5235,44401.0
2016-01-07 15:40:00,105.59,105.91,105.44,105.72,51357.0,96.4869,96.7794,96.3499,96.6057,51357.0
2016-01-07 15:50:00,105.71,105.82,105.26,105.29,120510.0,96.5966,96.6971,96.1854,96.2128,120510.0
2016-01-08 09:30:00,105.75,105.93,105.21,105.38,16618.0,96.6332,96.7976,96.1397,96.295,16618.0
2016-01-08 09:40:00,105.23,105.65,104.71,105.1,51456.0,96.158,96.5418,95.6828,96.0392,51456.0
2016-01-08 09:50:00,105.11,105.6,105.04,105.49,20252.0,96.0483,96.4961,95.9844,96.3956,20252.0
2016-01-08 10:00:00,105.46,105.46,104.98,104.98,15555.0,96.3682,96.3682,95.9295,95.9295,15555.0
2016-01-08 10:10:00,104.93,105.02,104.29,104.76,62560.0,95.8838,95.9661,95.299,95.7285,62560.0
2016-01-08 10:20:00,104.68,105.02,104.64,104.87,21193.0,95.6554,95.9661,95.6188,95.829,21193.0
2016-01-08 10:30:00,104.76,104.95,104.56,104.62,15678.0,95.7285,95.9021,95.5457,95.6006,15678.0
2016-01-08 10:40:00,104.58,105.1,104.57,105.08,81455.0,95.564,96.0392,95.5549,96.0209,81455.0
2016-01-08 10:50:00,104.99,105.03,104.68,104.85,5970.0,95.9387,95.9752,95.6554,95.8107,5970.0
2016-01-08 11:00:00,104.91,104.96,104.75,104.8,9749.0,95.8656,95.9113,95.7194,95.7651,9749.0
2016-01-08 11:10:00,104.79,104.81,104.59,104.59,42734.0,95.7559,95.7742,95.5732,95.5732,42734.0
2016-01-08 11:20:00,104.57,104.58,104.0,104.05,19912.0,95.5549,95.564,95.034,95.0797,19912.0
2016-01-08 11:30:00,103.98,104.16,103.9,104.0,25965.0,95.0157,95.1802,94.9426,95.034,25965.0
2016-01-08 11:40:00,103.98,103.98,103.56,103.65,19925.0,95.0157,95.0157,94.632,94.7142,19925.0
2016-01-08 11:50:00,103.66,104.22,103.49,104.17,53398.0,94.7233,95.2351,94.568,95.1894,53398.0
2016-01-08 12:00:00,104.23,104.3,103.96,104.12,28963.0,95.2442,95.3082,94.9975,95.1437,28963.0
2016-01-08 12:10:00,104.09,104.31,104.07,104.19,15007.0,95.1163,95.3173,95.098,95.2076,15007.0
2016-01-08 12:20:00,104.2,104.41,104.17,104.39,15286.0,95.2168,95.4087,95.1894,95.3904,15286.0
2016-01-08 12:30:00,104.4,104.44,104.32,104.32,17298.0,95.3995,95.4361,95.3264,95.3264,17298.0
2016-01-08 12:40:00,104.34,104.5,104.33,104.37,14487.0,95.3447,95.4909,95.3356,95.3721,14487.0
2016-01-08 12:50:00,104.39,104.39,104.13,104.15,11528.0,95.3904,95.3904,95.1528,95.1711,11528.0
2016-01-08 13:00:00,104.14,104.42,103.99,104.06,23731.0,95.162,95.4178,95.0249,95.0888,23731.0
2016-01-08 13:10:00,104.06,104.14,103.93,104.12,12927.0,95.0888,95.162,94.9701,95.1437,12927.0
2016-01-08 13:20:00,104.11,104.23,103.89,104.11,18697.0,95.1345,95.2442,94.9335,95.1345,18697.0
2016-01-08 13:30:00,104.16,104.2,103.82,103.98,42977.0,95.1802,95.2168,94.8695,95.0157,42977.0
2016-01-08 13:40:00,103.97,104.06,103.83,103.84,24631.0,95.0066,95.0888,94.8787,94.8878,24631.0
2016-01-08 13:50:00,103.81,104.03,103.81,104.0,21144.0,94.8604,95.0614,94.8604,95.034,21144.0
2016-01-08 14:00:00,104.01,104.06,103.78,103.81,21910.0,95.0432,95.0888,94.833,94.8604,21910.0
2016-01-08 14:10:00,103.79,103.85,103.24,103.61,48629.0,94.8421,94.897,94.3395,94.6776,48629.0
2016-01-08 14:20:00,103.54,103.72,103.43,103.5,20439.0,94.6137,94.7782,94.5132,94.5771,20439.0
2016-01-08 14:30:00,103.44,103.67,103.42,103.47,13205.0,94.5223,94.7325,94.504,94.5497,13205.0
2016-01-08 14:40:00,103.44,103.64,103.26,103.58,16815.0,94.5223,94.7051,94.3578,94.6502,16815.0
2016-01-08 14:50:00,103.58,103.67,103.39,103.42,26261.0,94.6502,94.7325,94.4766,94.504,26261.0
2016-01-08 15:00:00,103.41,103.68,103.4,103.48,18780.0,94.4949,94.7416,94.4857,94.5589,18780.0
2016-01-08 15:10:00,103.5,103.56,103.12,103.15,24895.0,94.5771,94.632,94.2299,94.2573,24895.0
2016-01-08 15:20:00,103.16,103.23,102.86,102.86,31083.0,94.2664,94.3304,93.9923,93.9923,31083.0
2016-01-08 15:30:00,102.85,102.95,102.66,102.79,35570.0,93.9832,94.0745,93.8095,93.9283,35570.0
2016-01-08 15:40:00,102.77,102.77,102.29,102.33,62759.0,93.9101,93.9101,93.4714,93.508,62759.0
2016-01-08 15:50:00,102.29,102.43,102.04,102.19,119037.0,93.4714,93.5994,93.243,93.3801,119037.0
2016-01-11 09:30:00,103.02,103.12,102.68,102.69,21901.0,94.1385,94.2299,93.8278,93.837,21901.0
2016-01-11 09:40:00,102.71,103.01,102.29,102.67,40749.0,93.8552,94.1294,93.4714,93.8187,40749.0
2016-01-11 09:50:00,102.52,102.58,101.91,102.05,20271.0,93.6816,93.7364,93.1242,93.2521,20271.0
2016-01-11 10:00:00,102.11,102.21,101.89,101.98,26711.0,93.307,93.3983,93.1059,93.1882,26711.0
2016-01-11 10:10:00,102.03,102.19,101.85,102.08,17509.0,93.2339,93.3801,93.0694,93.2795,17509.0
2016-01-11 10:20:00,102.1,102.18,101.98,102.14,19598.0,93.2978,93.3709,93.1882,93.3344,19598.0
2016-01-11 10:30:00,102.15,102.25,102.01,102.08,24200.0,93.3435,93.4349,93.2156,93.2795,24200.0
2016-01-11 10:40:00,102.08,102.31,102.0,102.12,32865.0,93.2795,93.4897,93.2064,93.3161,32865.0
2016-01-11 10:50:00,102.14,102.25,101.93,102.2,40439.0,93.3344,93.4349,93.1425,93.3892,40439.0
2016-01-11 11:00:00,102.13,102.17,101.91,101.92,20833.0,93.3252,93.3618,93.1242,93.1333,20833.0
2016-01-11 11:10:00,101.94,102.09,101.87,101.87,16672.0,93.1516,93.2887,93.0877,93.0877,16672.0
2016-01-11 11:20:00,101.84,101.84,101.56,101.73,15131.0,93.0602,93.0602,92.8044,92.9597,15131.0
2016-01-11 11:30:00,101.71,101.96,101.61,101.9,20401.0,92.9414,93.1699,92.8501,93.1151,20401.0
2016-01-11 11:40:00,101.89,102.06,101.84,101.96,19740.0,93.1059,93.2613,93.0602,93.1699,19740.0
2016-01-11 11:50:00,101.97,102.07,101.85,101.96,12328.0,93.179,93.2704,93.0694,93.1699,12328.0
2016-01-11 12:00:00,101.96,102.02,101.89,101.92,23007.0,93.1699,93.2247,93.1059,93.1333,23007.0
2016-01-11 12:10:00,101.96,101.97,101.64,101.68,14119.0,93.1699,93.179,92.8775,92.914,14119.0
2016-01-11 12:20:00,101.71,101.75,101.6,101.69,9152.0,92.9414,92.978,92.8409,92.9232,9152.0
2016-01-11 12:30:00,101.71,101.83,101.63,101.66,8241.0,92.9414,93.0511,92.8683,92.8958,8241.0
2016-01-11 12:40:00,101.64,101.78,101.56,101.66,9600.0,92.8775,93.0054,92.8044,92.8958,9600.0
2016-01-11 12:50:00,101.68,101.7,101.57,101.65,9115.0,92.914,92.9323,92.8135,92.8866,9115.0
2016-01-11 13:00:00,101.65,101.79,101.61,101.61,7897.0,92.8866,93.0145,92.8501,92.8501,7897.0
2016-01-11 13:10:00,101.67,101.75,101.38,101.48,31646.0,92.9049,92.978,92.6399,92.7313,31646.0
2016-01-11 13:20:00,101.52,101.53,101.32,101.34,14516.0,92.7678,92.777,92.5851,92.6033,14516.0
2016-01-11 13:30:00,101.35,101.46,101.13,101.17,13837.0,92.6125,92.713,92.4114,92.448,13837.0
2016-01-11 13:40:00,101.21,101.24,100.78,100.91,20424.0,92.4845,92.512,92.0916,92.2104,20424.0
2016-01-11 13:50:00,100.86,101.02,100.75,101.02,31651.0,92.1647,92.3109,92.0642,92.3109,31651.0
2016-01-11 14:00:00,101.02,101.21,100.98,101.1,25734.0,92.3109,92.4845,92.2744,92.384,25734.0
2016-01-11 14:10:00,101.12,101.37,101.12,101.32,23393.0,92.4023,92.6308,92.4023,92.5851,23393.0
2016-01-11 14:20:00,101.28,101.36,101.17,101.3,21691.0,92.5485,92.6216,92.448,92.5668,21691.0
2016-01-11 14:30:00,101.36,101.38,101.15,101.24,21188.0,92.6216,92.6399,92.4297,92.512,21188.0
2016-01-11 14:40:00,101.31,101.43,101.27,101.34,17652.0,92.5759,92.6856,92.5394,92.6033,17652.0
2016-01-11 14:50:00,101.34,101.45,101.19,101.32,23292.0,92.6033,92.7039,92.4663,92.5851,23292.0
2016-01-11 15:00:00,101.33,101.41,101.03,101.08,30797.0,92.5942,92.6673,92.3201,92.3658,30797.0
2016-01-11 15:10:00,101.05,101.07,100.78,100.92,31660.0,92.3383,92.3566,92.0916,92.2196,31660.0
2016-01-11 15:20:00,100.92,101.6,100.88,101.48,50548.0,92.2196,92.8409,92.183,92.7313,50548.0
2016-01-11 15:30:00,101.51,101.99,101.48,101.89,98838.0,92.7587,93.1973,92.7313,93.1059,98838.0
2016-01-11 15:40:00,101.89,102.1,101.7,101.76,93351.0,93.1059,93.2978,92.9323,92.9871,93351.0
2016-01-11 15:50:00,101.8,102.02,101.79,101.8,108808.0,93.0237,93.2247,93.0145,93.0237,108808.0
2016-01-12 09:30:00,102.47,102.94,102.27,102.89,26805.0,93.6359,94.0654,93.4532,94.0197,26805.0
2016-01-12 09:40:00,102.83,103.15,102.75,102.97,47615.0,93.9649,94.2573,93.8918,94.0928,47615.0
2016-01-12 09:50:00,103.02,103.1,102.8,102.81,14422.0,94.1385,94.2116,93.9375,93.9466,14422.0
2016-01-12 10:00:00,102.84,102.85,102.34,102.34,30205.0,93.974,93.9832,93.5171,93.5171,30205.0
2016-01-12 10:10:00,102.35,102.48,102.14,102.34,8905.0,93.5263,93.6451,93.3344,93.5171,8905.0
2016-01-12 10:20:00,102.34,102.34,102.05,102.14,6556.0,93.5171,93.5171,93.2521,93.3344,6556.0
2016-01-12 10:30:00,102.17,102.52,102.16,102.37,17683.0,93.3618,93.6816,93.3526,93.5445,17683.0
2016-01-12 10:40:00,102.41,102.42,102.06,102.08,10146.0,93.5811,93.5902,93.2613,93.2795,10146.0
2016-01-12 10:50:00,102.12,102.25,102.08,102.14,13501.0,93.3161,93.4349,93.2795,93.3344,13501.0
2016-01-12 11:00:00,102.16,102.2,101.86,101.92,7390.0,93.3526,93.3892,93.0785,93.1333,7390.0
2016-01-12 11:10:00,101.89,101.89,101.67,101.86,8538.0,93.1059,93.1059,92.9049,93.0785,8538.0
2016-01-12 11:20:00,101.88,101.92,101.64,101.69,3900.0,93.0968,93.1333,92.8775,92.9232,3900.0
2016-01-12 11:30:00,101.74,101.8,101.34,101.34,9552.0,92.9689,93.0237,92.6033,92.6033,9552.0
2016-01-12 11:40:00,101.41,101.85,101.39,101.85,6135.0,92.6673,93.0694,92.649,93.0694,6135.0
2016-01-12 11:50:00,101.88,102.0,101.85,101.96,4258.0,93.0968,93.2064,93.0694,93.1699,4258.0
2016-01-12 12:00:00,101.97,102.09,101.9,102.02,3800.0,93.179,93.2887,93.1151,93.2247,3800.0
2016-01-12 12:10:00,101.99,102.01,101.85,101.89,5400.0,93.1973,93.2156,93.0694,93.1059,5400.0
2016-01-12 12:20:00,101.9,102.01,101.8,102.01,6300.0,93.1151,93.2156,93.0237,93.2156,6300.0
2016-01-12 12:30:00,101.9,101.98,101.65,101.68,7165.0,93.1151,93.1882,92.8866,92.914,7165.0
2016-01-12 12:40:00,101.66,101.7,101.33,101.46,13900.0,92.8958,92.9323,92.5942,92.713,13900.0
2016-01-12 12:50:00,101.4,101.56,101.29,101.46,12006.0,92.6582,92.8044,92.5577,92.713,12006.0
2016-01-12 13:00:00,101.46,101.54,101.3,101.39,36084.0,92.713,92.7861,92.5668,92.649,36084.0
2016-01-12 13:10:00,101.42,101.53,101.34,101.43,6300.0,92.6764,92.777,92.6033,92.6856,6300.0
2016-01-12 13:20:00,101.38,101.41,101.25,101.27,2700.0,92.6399,92.6673,92.5211,92.5394,2700.0
2016-01-12 13:30:00,101.25,101.61,101.25,101.55,29097.0,92.5211,92.8501,92.5211,92.7952,29097.0
2016-01-12 13:40:00,101.55,101.91,101.52,101.8,10424.0,92.7952,93.1242,92.7678,93.0237,10424.0
2016-01-12 13:50:00,101.84,101.89,101.71,101.74,13400.0,93.0602,93.1059,92.9414,92.9689,13400.0
2016-01-12 14:00:00,101.72,101.73,101.3,101.33,17097.0,92.9506,92.9597,92.5668,92.5942,17097.0
2016-01-12 14:10:00,101.33,101.42,101.03,101.03,19050.0,92.5942,92.6764,92.3201,92.3201,19050.0
2016-01-12 14:20:00,100.99,101.39,100.96,101.27,14729.0,92.2835,92.649,92.2561,92.5394,14729.0
2016-01-12 14:30:00,101.3,101.66,101.3,101.55,13618.0,92.5668,92.8958,92.5668,92.7952,13618.0
2016-01-12 14:40:00,101.57,101.57,101.33,101.33,164526.0,92.8135,92.8135,92.5942,92.5942,164526.0
2016-01-12 14:50:00,101.37,101.76,101.32,101.71,17745.0,92.6308,92.9871,92.5851,92.9414,17745.0
2016-01-12 15:00:00,101.71,101.73,101.29,101.3,29034.0,92.9414,92.9597,92.5577,92.5668,29034.0
2016-01-12 15:10:00,101.25,101.98,101.24,101.98,11034.0,92.5211,93.1882,92.512,93.1882,11034.0
2016-01-12 15:20:00,101.97,102.51,101.91,102.29,24284.0,93.179,93.6725,93.1242,93.4714,24284.0
2016-01-12 15:30:00,102.26,102.45,102.1,102.32,26755.0,93.444,93.6176,93.2978,93.4989,26755.0
2016-01-12 15:40:00,102.29,102.77,102.29,102.74,84309.0,93.4714,93.9101,93.4714,93.8826,84309.0
2016-01-12 15:50:00,102.73,102.75,102.43,102.47,90864.0,93.8735,93.8918,93.5994,93.6359,90864.0
2016-01-13 09:30:00,102.84,103.67,102.72,103.06,24505.0,93.974,94.7325,93.8644,94.1751,24505.0
2016-01-13 09:40:00,103.15,103.55,102.9,103.54,23950.0,94.2573,94.6228,94.0289,94.6137,23950.0
2016-01-13 09:50:00,103.49,103.67,103.11,103.67,20432.0,94.568,94.7325,94.2207,94.7325,20432.0
2016-01-13 10:00:00,103.68,103.73,103.1,103.48,35045.0,94.7416,94.7873,94.2116,94.5589,35045.0
2016-01-13 10:10:00,103.48,103.52,103.01,103.08,12098.0,94.5589,94.5954,94.1294,94.1933,12098.0
2016-01-13 10:20:00,103.09,103.38,103.07,103.34,11122.0,94.2025,94.4675,94.1842,94.4309,11122.0
2016-01-13 10:30:00,103.33,103.37,102.69,102.73,10650.0,94.4218,94.4583,93.837,93.8735,10650.0
2016-01-13 10:40:00,102.69,102.88,102.65,102.77,12939.0,93.837,94.0106,93.8004,93.9101,12939.0
2016-01-13 10:50:00,102.71,102.8,102.51,102.76,6485.0,93.8552,93.9375,93.6725,93.9009,6485.0
2016-01-13 11:00:00,102.74,102.76,102.54,102.61,3678.0,93.8826,93.9009,93.6999,93.7639,3678.0
2016-01-13 11:10:00,102.62,102.69,102.5,102.65,6834.0,93.773,93.837,93.6633,93.8004,6834.0
2016-01-13 11:20:00,102.69,102.7,102.44,102.54,20818.0,93.837,93.8461,93.6085,93.6999,20818.0
2016-01-13 11:30:00,102.59,102.76,102.44,102.48,13397.0,93.7456,93.9009,93.6085,93.6451,13397.0
2016-01-13 11:40:00,102.46,102.57,102.29,102.29,4300.0,93.6268,93.7273,93.4714,93.4714,4300.0
2016-01-13 11:50:00,102.35,102.44,102.09,102.15,3566.0,93.5263,93.6085,93.2887,93.3435,3566.0
2016-01-13 12:00:00,102.18,102.37,102.08,102.2,4023.0,93.3709,93.5445,93.2795,93.3892,4023.0
2016-01-13 12:10:00,102.18,102.51,102.18,102.38,6000.0,93.3709,93.6725,93.3709,93.5537,6000.0
2016-01-13 12:20:00,102.35,102.57,102.32,102.45,8267.0,93.5263,93.7273,93.4989,93.6176,8267.0
2016-01-13 12:30:00,102.45,102.45,102.17,102.17,6569.0,93.6176,93.6176,93.3618,93.3618,6569.0
2016-01-13 12:40:00,102.11,102.32,102.06,102.3,16187.0,93.307,93.4989,93.2613,93.4806,16187.0
2016-01-13 12:50:00,102.27,102.27,102.05,102.07,9580.0,93.4532,93.4532,93.2521,93.2704,9580.0
2016-01-13 13:00:00,102.11,102.28,102.02,102.26,13709.0,93.307,93.4623,93.2247,93.444,13709.0
2016-01-13 13:10:00,102.26,102.35,102.2,102.27,8544.0,93.444,93.5263,93.3892,93.4532,8544.0
2016-01-13 13:20:00,102.27,102.27,102.09,102.14,16612.0,93.4532,93.4532,93.2887,93.3344,16612.0
2016-01-13 13:30:00,102.1,102.22,102.02,102.05,16016.0,93.2978,93.4075,93.2247,93.2521,16016.0
2016-01-13 13:40:00,102.07,102.14,101.61,101.69,26970.0,93.2704,93.3344,92.8501,92.9232,26970.0
2016-01-13 13:50:00,101.6,101.85,101.53,101.61,15600.0,92.8409,93.0694,92.777,92.8501,15600.0
2016-01-13 14:00:00,101.59,101.75,101.41,101.51,23359.0,92.8318,92.978,92.6673,92.7587,23359.0
2016-01-13 14:10:00,101.46,101.62,101.34,101.45,17363.0,92.713,92.8592,92.6033,92.7039,17363.0
2016-01-13 14:20:00,101.43,101.43,101.12,101.29,30507.0,92.6856,92.6856,92.4023,92.5577,30507.0
2016-01-13 14:30:00,101.24,101.24,100.65,100.94,18457.0,92.512,92.512,91.9728,92.2378,18457.0
2016-01-13 14:40:00,100.9,100.94,100.63,100.68,45479.0,92.2013,92.2378,91.9546,92.0002,45479.0
2016-01-13 14:50:00,100.69,101.27,100.68,101.27,21787.0,92.0094,92.5394,92.0002,92.5394,21787.0
2016-01-13 15:00:00,101.26,101.59,101.17,101.32,42404.0,92.5302,92.8318,92.448,92.5851,42404.0
2016-01-13 15:10:00,101.28,101.51,101.01,101.44,27451.0,92.5485,92.7587,92.3018,92.6947,27451.0
2016-01-13 15:20:00,101.4,101.69,101.29,101.33,36664.0,92.6582,92.9232,92.5577,92.5942,36664.0
2016-01-13 15:30:00,101.34,101.44,101.05,101.25,33728.0,92.6033,92.6947,92.3383,92.5211,33728.0
2016-01-13 15:40:00,101.26,101.45,101.02,101.05,46121.0,92.5302,92.7039,92.3109,92.3383,46121.0
2016-01-13 15:50:00,101.02,101.22,100.9,101.06,111119.0,92.3109,92.4937,92.2013,92.3475,111119.0
2016-01-14 09:30:00,101.0,101.62,100.79,100.84,15098.0,92.2927,92.8592,92.1008,92.1464,15098.0
2016-01-14 09:40:00,100.78,101.46,100.5,101.06,21739.0,92.0916,92.713,91.8358,92.3475,21739.0
2016-01-14 09:50:00,101.0,101.06,100.47,100.64,50892.0,92.2927,92.3475,91.8083,91.9637,50892.0
2016-01-14 10:00:00,100.78,100.99,100.35,100.79,37695.0,92.0916,92.2835,91.6987,92.1008,37695.0
2016-01-14 10:10:00,100.75,101.39,100.55,101.39,50041.0,92.0642,92.649,91.8814,92.649,50041.0
2016-01-14 10:20:00,101.4,101.74,101.21,101.69,22357.0,92.6582,92.9689,92.4845,92.9232,22357.0
2016-01-14 10:30:00,101.68,102.16,101.46,101.91,34824.0,92.914,93.3526,92.713,93.1242,34824.0
2016-01-14 10:40:00,101.9,102.23,101.71,102.13,74594.0,93.1151,93.4166,92.9414,93.3252,74594.0
2016-01-14 10:50:00,102.17,102.17,101.85,101.99,29269.0,93.3618,93.3618,93.0694,93.1973,29269.0
2016-01-14 11:00:00,101.98,102.21,101.84,102.15,33910.0,93.1882,93.3983,93.0602,93.3435,33910.0
2016-01-14 11:10:00,102.15,102.37,102.0,102.0,13923.0,93.3435,93.5445,93.2064,93.2064,13923.0
2016-01-14 11:20:00,102.0,102.05,101.63,102.0,43576.0,93.2064,93.2521,92.8683,93.2064,43576.0
2016-01-14 11:30:00,102.03,102.2,101.85,102.2,18870.0,93.2339,93.3892,93.0694,93.3892,18870.0
2016-01-14 11:40:00,102.21,102.58,102.16,102.49,14662.0,93.3983,93.7364,93.3526,93.6542,14662.0
2016-01-14 11:50:00,102.51,102.57,102.23,102.34,9574.0,93.6725,93.7273,93.4166,93.5171,9574.0
2016-01-14 12:00:00,102.36,102.58,102.1,102.17,11754.0,93.5354,93.7364,93.2978,93.3618,11754.0
2016-01-14 12:10:00,102.17,102.25,101.99,102.25,7297.0,93.3618,93.4349,93.1973,93.4349,7297.0
2016-01-14 12:20:00,102.25,102.39,102.16,102.29,5144.0,93.4349,93.5628,93.3526,93.4714,5144.0
2016-01-14 12:30:00,102.34,102.63,102.31,102.58,4545.0,93.5171,93.7821,93.4897,93.7364,4545.0
2016-01-14 12:40:00,102.61,103.01,102.53,102.88,23977.0,93.7639,94.1294,93.6908,94.0106,23977.0
2016-01-14 12:50:00,102.86,102.99,102.69,102.76,6643.0,93.9923,94.1111,93.837,93.9009,6643.0
2016-01-14 13:00:00,102.8,103.02,102.73,103.02,6991.0,93.9375,94.1385,93.8735,94.1385,6991.0
2016-01-14 13:10:00,103.14,103.46,103.02,103.2,11001.0,94.2482,94.5406,94.1385,94.303,11001.0
2016-01-14 13:20:00,103.17,103.24,103.01,103.11,7304.0,94.2756,94.3395,94.1294,94.2207,7304.0
2016-01-14 13:30:00,103.15,103.15,102.94,103.01,6799.0,94.2573,94.2573,94.0654,94.1294,6799.0
2016-01-14 13:40:00,103.0,103.04,102.8,102.81,18067.0,94.1202,94.1568,93.9375,93.9466,18067.0
2016-01-14 13:50:00,102.8,103.1,102.74,102.99,25169.0,93.9375,94.2116,93.8826,94.1111,25169.0
2016-01-14 14:00:00,103.05,103.14,102.96,103.04,10970.0,94.1659,94.2482,94.0837,94.1568,10970.0
2016-01-14 14:10:00,103.07,103.26,103.0,103.06,5947.0,94.1842,94.3578,94.1202,94.1751,5947.0
2016-01-14 14:20:00,103.01,103.16,102.98,103.15,7264.0,94.1294,94.2664,94.102,94.2573,7264.0
2016-01-14 14:30:00,103.16,103.38,103.16,103.34,11197.0,94.2664,94.4675,94.2664,94.4309,11197.0
2016-01-14 14:40:00,103.34,103.46,103.27,103.43,10389.0,94.4309,94.5406,94.367,94.5132,10389.0
2016-01-14 14:50:00,103.45,103.79,103.44,103.7,15245.0,94.5314,94.8421,94.5223,94.7599,15245.0
2016-01-14 15:00:00,103.72,103.97,103.66,103.95,21719.0,94.7782,95.0066,94.7233,94.9883,21719.0
2016-01-14 15:10:00,103.95,104.06,103.92,104.0,18287.0,94.9883,95.0888,94.9609,95.034,18287.0
2016-01-14 15:20:00,103.99,104.15,103.89,104.06,49513.0,95.0249,95.1711,94.9335,95.0888,49513.0
2016-01-14 15:30:00,104.07,104.1,103.34,103.41,67565.0,95.098,95.1254,94.4309,94.4949,67565.0
2016-01-14 15:40:00,103.41,103.75,103.34,103.56,69124.0,94.4949,94.8056,94.4309,94.632,69124.0
2016-01-14 15:50:00,103.57,103.73,103.42,103.48,90761.0,94.6411,94.7873,94.504,94.5589,90761.0
2016-01-15 09:30:00,100.68,101.69,100.51,101.64,66431.0,92.0002,92.9232,91.8449,92.8775,66431.0
2016-01-15 09:40:00,101.43,101.86,101.13,101.58,28928.0,92.6856,93.0785,92.4114,92.8227,28928.0
2016-01-15 09:50:00,101.66,101.84,101.52,101.61,12928.0,92.8958,93.0602,92.7678,92.8501,12928.0
2016-01-15 10:00:00,101.61,101.75,101.12,101.54,7804.0,92.8501,92.978,92.4023,92.7861,7804.0
2016-01-15 10:10:00,101.55,101.64,101.12,101.54,8939.0,92.7952,92.8775,92.4023,92.7861,8939.0
2016-01-15 10:20:00,101.54,102.02,101.54,102.02,10196.0,92.7861,93.2247,92.7861,93.2247,10196.0
2016-01-15 10:30:00,101.95,102.62,101.95,102.62,48041.0,93.1608,93.773,93.1608,93.773,48041.0
2016-01-15 10:40:00,102.62,102.65,102.27,102.35,10806.0,93.773,93.8004,93.4532,93.5263,10806.0
2016-01-15 10:50:00,102.35,102.4,101.95,102.04,21389.0,93.5263,93.572,93.1608,93.243,21389.0
2016-01-15 11:00:00,101.98,102.13,101.57,101.8,17542.0,93.1882,93.3252,92.8135,93.0237,17542.0
2016-01-15 11:10:00,101.75,102.17,101.46,101.89,19364.0,92.978,93.3618,92.713,93.1059,19364.0
2016-01-15 11:20:00,101.89,102.1,101.8,101.91,5669.0,93.1059,93.2978,93.0237,93.1242,5669.0
2016-01-15 11:30:00,101.85,102.12,101.8,101.84,4596.0,93.0694,93.3161,93.0237,93.0602,4596.0
2016-01-15 11:40:00,101.81,102.02,101.61,101.88,5410.0,93.0328,93.2247,92.8501,93.0968,5410.0
2016-01-15 11:50:00,101.86,101.89,101.57,101.73,4868.0,93.0785,93.1059,92.8135,92.9597,4868.0
2016-01-15 12:00:00,101.74,101.75,101.53,101.64,6858.0,92.9689,92.978,92.777,92.8775,6858.0
2016-01-15 12:10:00,101.67,101.76,101.35,101.41,10751.0,92.9049,92.9871,92.6125,92.6673,10751.0
2016-01-15 12:20:00,101.42,101.5,101.15,101.35,8192.0,92.6764,92.7495,92.4297,92.6125,8192.0
2016-01-15 12:30:00,101.35,101.45,101.25,101.29,20458.0,92.6125,92.7039,92.5211,92.5577,20458.0
2016-01-15 12:40:00,101.19,101.66,101.17,101.57,9060.0,92.4663,92.8958,92.448,92.8135,9060.0
2016-01-15 12:50:00,101.56,101.75,101.47,101.68,7188.0,92.8044,92.978,92.7221,92.914,7188.0
2016-01-15 13:00:00,101.67,101.89,101.57,101.68,9458.0,92.9049,93.1059,92.8135,92.914,9458.0
2016-01-15 13:10:00,101.68,102.24,101.67,102.24,16263.0,92.914,93.4258,92.9049,93.4258,16263.0
2016-01-15 13:20:00,102.24,102.42,102.14,102.14,20692.0,93.4258,93.5902,93.3344,93.3344,20692.0
2016-01-15 13:30:00,102.09,102.09,101.61,101.61,3847.0,93.2887,93.2887,92.8501,92.8501,3847.0
2016-01-15 13:40:00,101.65,102.12,101.64,102.0,5002.0,92.8866,93.3161,92.8775,93.2064,5002.0
2016-01-15 13:50:00,101.99,102.17,101.9,102.03,6381.0,93.1973,93.3618,93.1151,93.2339,6381.0
2016-01-15 14:00:00,102.12,102.15,101.94,102.15,2809.0,93.3161,93.3435,93.1516,93.3435,2809.0
2016-01-15 14:10:00,102.18,102.3,102.0,102.22,11901.0,93.3709,93.4806,93.2064,93.4075,11901.0
2016-01-15 14:20:00,102.13,102.25,101.94,101.94,6189.0,93.3252,93.4349,93.1516,93.1516,6189.0
2016-01-15 14:30:00,101.99,102.22,101.91,102.22,9124.0,93.1973,93.4075,93.1242,93.4075,9124.0
2016-01-15 14:40:00,102.25,102.63,102.25,102.58,11345.0,93.4349,93.7821,93.4349,93.7364,11345.0
2016-01-15 14:50:00,102.64,103.23,102.55,103.23,17113.0,93.7913,94.3304,93.709,94.3304,17113.0
2016-01-15 15:00:00,103.15,103.3,102.97,103.07,18090.0,94.2573,94.3944,94.0928,94.1842,18090.0
2016-01-15 15:10:00,103.04,103.04,102.47,102.47,19528.0,94.1568,94.1568,93.6359,93.6359,19528.0
2016-01-15 15:20:00,102.49,103.08,102.49,103.04,27458.0,93.6542,94.1933,93.6542,94.1568,27458.0
2016-01-15 15:30:00,103.02,103.08,102.8,102.83,34099.0,94.1385,94.1933,93.9375,93.9649,34099.0
2016-01-15 15:40:00,102.81,103.08,102.64,102.98,33759.0,93.9466,94.1933,93.7913,94.102,33759.0
2016-01-15 15:50:00,102.97,102.97,102.74,102.88,66941.0,94.0928,94.0928,93.8826,94.0106,66941.0
2016-01-19 09:30:00,103.94,104.3,103.64,104.15,50492.0,94.9792,95.3082,94.7051,95.1711,50492.0
2016-01-19 09:40:00,104.03,104.23,103.57,103.81,20300.0,95.0614,95.2442,94.6411,94.8604,20300.0
2016-01-19 09:50:00,103.75,104.0,103.56,103.81,48901.0,94.8056,95.034,94.632,94.8604,48901.0
2016-01-19 10:00:00,103.81,103.98,103.6,103.6,32096.0,94.8604,95.0157,94.6685,94.6685,32096.0
2016-01-19 10:10:00,103.66,104.05,103.6,103.98,13378.0,94.7233,95.0797,94.6685,95.0157,13378.0
2016-01-19 10:20:00,103.89,104.12,103.85,104.02,26866.0,94.9335,95.1437,94.897,95.0523,26866.0
2016-01-19 10:30:00,103.93,104.07,103.56,103.56,8335.0,94.9701,95.098,94.632,94.632,8335.0
2016-01-19 10:40:00,103.49,103.8,103.49,103.8,18900.0,94.568,94.8513,94.568,94.8513,18900.0
2016-01-19 10:50:00,103.77,103.89,103.62,103.78,19748.0,94.8238,94.9335,94.6868,94.833,19748.0
2016-01-19 11:00:00,103.76,103.87,103.65,103.87,22185.0,94.8147,94.9152,94.7142,94.9152,22185.0
2016-01-19 11:10:00,103.86,103.86,103.63,103.65,18946.0,94.9061,94.9061,94.6959,94.7142,18946.0
2016-01-19 11:20:00,103.68,103.88,103.57,103.88,16537.0,94.7416,94.9244,94.6411,94.9244,16537.0
2016-01-19 11:30:00,103.88,104.07,103.84,104.07,7602.0,94.9244,95.098,94.8878,95.098,7602.0
2016-01-19 11:40:00,104.06,104.18,103.98,104.0,6720.0,95.0888,95.1985,95.0157,95.034,6720.0
2016-01-19 11:50:00,103.96,104.1,103.92,103.94,9526.0,94.9975,95.1254,94.9609,94.9792,9526.0
2016-01-19 12:00:00,104.0,104.02,103.79,103.81,8710.0,95.034,95.0523,94.8421,94.8604,8710.0
2016-01-19 12:10:00,103.71,103.76,103.54,103.54,7728.0,94.769,94.8147,94.6137,94.6137,7728.0
2016-01-19 12:20:00,103.49,103.69,103.45,103.69,14943.0,94.568,94.7507,94.5314,94.7507,14943.0
2016-01-19 12:30:00,103.62,103.7,103.49,103.59,6781.0,94.6868,94.7599,94.568,94.6594,6781.0
2016-01-19 12:40:00,103.57,103.63,103.45,103.47,22878.0,94.6411,94.6959,94.5314,94.5497,22878.0
2016-01-19 12:50:00,103.55,103.77,103.54,103.65,17467.0,94.6228,94.8238,94.6137,94.7142,17467.0
2016-01-19 13:00:00,103.69,103.97,103.66,103.86,22564.0,94.7507,95.0066,94.7233,94.9061,22564.0
2016-01-19 13:10:00,103.91,103.92,103.66,103.84,9901.0,94.9518,94.9609,94.7233,94.8878,9901.0
2016-01-19 13:20:00,103.9,103.98,103.62,103.62,9218.0,94.9426,95.0157,94.6868,94.6868,9218.0
2016-01-19 13:30:00,103.59,103.83,103.57,103.83,22286.0,94.6594,94.8787,94.6411,94.8787,22286.0
2016-01-19 13:40:00,103.74,103.85,103.61,103.84,15836.0,94.7964,94.897,94.6776,94.8878,15836.0
2016-01-19 13:50:00,103.81,103.92,103.8,103.83,40309.0,94.8604,94.9609,94.8513,94.8787,40309.0
2016-01-19 14:00:00,103.82,103.94,103.63,103.68,24621.0,94.8695,94.9792,94.6959,94.7416,24621.0
2016-01-19 14:10:00,103.68,103.72,103.14,103.27,28532.0,94.7416,94.7782,94.2482,94.367,28532.0
2016-01-19 14:20:00,103.25,103.25,103.0,103.15,12324.0,94.3487,94.3487,94.1202,94.2573,12324.0
2016-01-19 14:30:00,103.12,103.22,103.08,103.11,9680.0,94.2299,94.3213,94.1933,94.2207,9680.0
2016-01-19 14:40:00,103.14,103.14,102.93,102.95,39065.0,94.2482,94.2482,94.0563,94.0745,39065.0
2016-01-19 14:50:00,103.0,103.07,102.94,103.04,17412.0,94.1202,94.1842,94.0654,94.1568,17412.0
2016-01-19 15:00:00,102.99,103.33,102.98,103.25,14477.0,94.1111,94.4218,94.102,94.3487,14477.0
2016-01-19 15:10:00,103.32,103.32,103.05,103.1,9300.0,94.4126,94.4126,94.1659,94.2116,9300.0
2016-01-19 15:20:00,103.1,103.64,103.09,103.64,10690.0,94.2116,94.7051,94.2025,94.7051,10690.0
2016-01-19 15:30:00,103.64,104.09,103.63,103.72,40449.0,94.7051,95.1163,94.6959,94.7782,40449.0
2016-01-19 15:40:00,103.75,104.09,103.68,104.08,25892.0,94.8056,95.1163,94.7416,95.1071,25892.0
2016-01-19 15:50:00,104.11,104.13,103.81,103.86,57945.0,95.1345,95.1528,94.8604,94.9061,57945.0
2016-01-20 09:30:00,102.2,102.73,102.01,102.11,14339.0,93.3892,93.8735,93.2156,93.307,14339.0
2016-01-20 09:40:00,102.11,102.63,102.11,102.61,9654.0,93.307,93.7821,93.307,93.7639,9654.0
2016-01-20 09:50:00,102.48,102.55,101.95,102.06,10530.0,93.6451,93.709,93.1608,93.2613,10530.0
2016-01-20 10:00:00,102.04,102.13,101.71,102.01,22277.0,93.243,93.3252,92.9414,93.2156,22277.0
2016-01-20 10:10:00,102.06,102.06,101.24,101.42,18802.0,93.2613,93.2613,92.512,92.6764,18802.0
2016-01-20 10:20:00,101.35,101.42,101.05,101.06,10845.0,92.6125,92.6764,92.3383,92.3475,10845.0
2016-01-20 10:30:00,101.05,101.1,100.32,100.39,25693.0,92.3383,92.384,91.6713,91.7352,25693.0
2016-01-20 10:40:00,100.35,100.84,100.19,100.73,22890.0,91.6987,92.1464,91.5525,92.0459,22890.0
2016-01-20 10:50:00,100.68,100.82,100.55,100.67,30026.0,92.0002,92.1282,91.8814,91.9911,30026.0
2016-01-20 11:00:00,100.61,100.71,100.37,100.41,13407.0,91.9363,92.0277,91.717,91.7535,13407.0
2016-01-20 11:10:00,100.39,100.72,100.38,100.4,16915.0,91.7352,92.0368,91.7261,91.7444,16915.0
2016-01-20 11:20:00,100.39,100.6,100.17,100.19,12410.0,91.7352,91.9271,91.5342,91.5525,12410.0
2016-01-20 11:30:00,100.31,100.62,100.27,100.4,7510.0,91.6621,91.9454,91.6256,91.7444,7510.0
2016-01-20 11:40:00,100.4,100.44,100.15,100.15,12907.0,91.7444,91.7809,91.5159,91.5159,12907.0
2016-01-20 11:50:00,100.15,100.17,99.64,99.83,32656.0,91.5159,91.5342,91.0499,91.2235,32656.0
2016-01-20 12:00:00,99.86,99.92,99.35,99.44,6951.0,91.2509,91.3058,90.7849,90.8671,6951.0
2016-01-20 12:10:00,99.37,99.52,99.25,99.33,8338.0,90.8032,90.9402,90.6935,90.7666,8338.0
2016-01-20 12:20:00,99.34,99.37,98.65,98.71,13082.0,90.7758,90.8032,90.1453,90.2001,13082.0
2016-01-20 12:30:00,98.74,99.09,98.74,98.82,13300.0,90.2275,90.5473,90.2275,90.3006,13300.0
2016-01-20 12:40:00,98.76,98.86,98.4,98.68,14790.0,90.2458,90.3371,89.9168,90.1727,14790.0
2016-01-20 12:50:00,98.58,99.35,98.56,99.33,9973.0,90.0813,90.7849,90.063,90.7666,9973.0
2016-01-20 13:00:00,99.37,99.71,99.32,99.71,11791.0,90.8032,91.1139,90.7575,91.1139,11791.0
2016-01-20 13:10:00,99.71,99.73,99.12,99.14,5302.0,91.1139,91.1321,90.5747,90.593,5302.0
2016-01-20 13:20:00,99.15,99.4,99.04,99.36,6100.0,90.6021,90.8306,90.5016,90.794,6100.0
2016-01-20 13:30:00,99.29,99.86,99.28,99.86,6921.0,90.7301,91.2509,90.7209,91.2509,6921.0
2016-01-20 13:40:00,99.95,100.44,99.94,100.33,18772.0,91.3332,91.7809,91.324,91.6804,18772.0
2016-01-20 13:50:00,100.32,100.55,100.28,100.38,31071.0,91.6713,91.8814,91.6347,91.7261,31071.0
2016-01-20 14:00:00,100.37,100.4,99.98,100.33,13869.0,91.717,91.7444,91.3606,91.6804,13869.0
2016-01-20 14:10:00,100.3,100.82,100.0,100.72,14698.0,91.653,92.1282,91.3789,92.0368,14698.0
2016-01-20 14:20:00,100.7,100.82,100.52,100.74,13412.0,92.0185,92.1282,91.854,92.0551,13412.0
2016-01-20 14:30:00,100.75,100.92,100.46,100.92,13581.0,92.0642,92.2196,91.7992,92.2196,13581.0
2016-01-20 14:40:00,100.93,101.0,100.8,100.91,7848.0,92.2287,92.2927,92.1099,92.2104,7848.0
2016-01-20 14:50:00,100.93,101.53,100.93,101.48,24366.0,92.2287,92.777,92.2287,92.7313,24366.0
2016-01-20 15:00:00,101.48,101.69,101.22,101.69,10884.0,92.7313,92.9232,92.4937,92.9232,10884.0
2016-01-20 15:10:00,101.7,102.67,101.7,102.53,19716.0,92.9323,93.8187,92.9323,93.6908,19716.0
2016-01-20 15:20:00,102.54,102.82,102.49,102.73,23863.0,93.6999,93.9557,93.6542,93.8735,23863.0
2016-01-20 15:30:00,102.73,102.79,102.24,102.39,20622.0,93.8735,93.9283,93.4258,93.5628,20622.0
2016-01-20 15:40:00,102.43,102.43,101.6,101.82,27256.0,93.5994,93.5994,92.8409,93.042,27256.0
2016-01-20 15:50:00,101.82,101.98,101.66,101.71,54080.0,93.042,93.1882,92.8958,92.9414,54080.0
2016-01-21 09:30:00,102.0,102.27,101.59,101.98,9566.0,93.2064,93.4532,92.8318,93.1882,9566.0
2016-01-21 09:40:00,101.76,101.76,101.09,101.15,5171.0,92.9871,92.9871,92.3749,92.4297,5171.0
2016-01-21 09:50:00,101.09,101.24,100.88,101.09,3300.0,92.3749,92.512,92.183,92.3749,3300.0
2016-01-21 10:00:00,101.14,101.59,101.14,101.51,6962.0,92.4206,92.8318,92.4206,92.7587,6962.0
2016-01-21 10:10:00,101.64,101.88,101.62,101.83,10071.0,92.8775,93.0968,92.8592,93.0511,10071.0
2016-01-21 10:20:00,101.9,101.91,101.6,101.67,14040.0,93.1151,93.1242,92.8409,92.9049,14040.0
2016-01-21 10:30:00,101.68,102.05,101.54,101.73,9303.0,92.914,93.2521,92.7861,92.9597,9303.0
2016-01-21 10:40:00,101.74,102.44,101.71,102.31,19215.0,92.9689,93.6085,92.9414,93.4897,19215.0
2016-01-21 10:50:00,102.31,102.52,102.18,102.18,17682.0,93.4897,93.6816,93.3709,93.3709,17682.0
2016-01-21 11:00:00,102.2,102.6,102.01,102.41,12582.0,93.3892,93.7547,93.2156,93.5811,12582.0
2016-01-21 11:10:00,102.46,102.64,102.19,102.27,11971.0,93.6268,93.7913,93.3801,93.4532,11971.0
2016-01-21 11:20:00,102.25,102.25,101.96,102.01,9968.0,93.4349,93.4349,93.1699,93.2156,9968.0
2016-01-21 11:30:00,102.04,102.31,102.01,102.31,7962.0,93.243,93.4897,93.2156,93.4897,7962.0
2016-01-21 11:40:00,102.2,102.52,102.15,102.52,10831.0,93.3892,93.6816,93.3435,93.6816,10831.0
2016-01-21 11:50:00,102.51,102.8,102.45,102.63,10867.0,93.6725,93.9375,93.6176,93.7821,10867.0
2016-01-21 12:00:00,102.74,102.96,102.68,102.82,8016.0,93.8826,94.0837,93.8278,93.9557,8016.0
2016-01-21 12:10:00,102.88,102.9,102.61,102.61,8150.0,94.0106,94.0289,93.7639,93.7639,8150.0
2016-01-21 12:20:00,102.56,102.78,102.39,102.69,10252.0,93.7182,93.9192,93.5628,93.837,10252.0
2016-01-21 12:30:00,102.69,102.72,102.46,102.46,8785.0,93.837,93.8644,93.6268,93.6268,8785.0
2016-01-21 12:40:00,102.52,102.56,102.3,102.39,7465.0,93.6816,93.7182,93.4806,93.5628,7465.0
2016-01-21 12:50:00,102.39,102.51,102.33,102.36,9187.0,93.5628,93.6725,93.508,93.5354,9187.0
2016-01-21 13:00:00,102.36,102.45,102.31,102.45,7405.0,93.5354,93.6176,93.4897,93.6176,7405.0
2016-01-21 13:10:00,102.57,102.57,102.21,102.31,6116.0,93.7273,93.7273,93.3983,93.4897,6116.0
2016-01-21 13:20:00,102.28,102.32,102.06,102.1,13925.0,93.4623,93.4989,93.2613,93.2978,13925.0
2016-01-21 13:30:00,102.1,102.29,101.92,102.28,14767.0,93.2978,93.4714,93.1333,93.4623,14767.0
2016-01-21 13:40:00,102.3,102.53,102.3,102.47,9700.0,93.4806,93.6908,93.4806,93.6359,9700.0
2016-01-21 13:50:00,102.42,102.5,102.22,102.27,10950.0,93.5902,93.6633,93.4075,93.4532,10950.0
2016-01-21 14:00:00,102.31,102.54,102.15,102.38,15134.0,93.4897,93.6999,93.3435,93.5537,15134.0
2016-01-21 14:10:00,102.45,102.45,102.09,102.12,30912.0,93.6176,93.6176,93.2887,93.3161,30912.0
2016-01-21 14:20:00,102.1,102.28,101.87,102.14,14846.0,93.2978,93.4623,93.0877,93.3344,14846.0
2016-01-21 14:30:00,102.14,102.61,102.14,102.61,14935.0,93.3344,93.7639,93.3344,93.7639,14935.0
2016-01-21 14:40:00,102.62,102.79,102.41,102.51,28243.0,93.773,93.9283,93.5811,93.6725,28243.0
2016-01-21 14:50:00,102.46,103.19,102.43,103.01,14557.0,93.6268,94.2939,93.5994,94.1294,14557.0
2016-01-21 15:00:00,102.95,103.01,102.47,102.74,43028.0,94.0745,94.1294,93.6359,93.8826,43028.0
2016-01-21 15:10:00,102.74,103.1,102.65,103.1,35977.0,93.8826,94.2116,93.8004,94.2116,35977.0
2016-01-21 15:20:00,103.03,103.16,102.84,103.0,29876.0,94.1476,94.2664,93.974,94.1202,29876.0
2016-01-21 15:30:00,102.97,103.32,102.97,103.16,29247.0,94.0928,94.4126,94.0928,94.2664,29247.0
2016-01-21 15:40:00,103.18,103.28,102.83,102.89,50309.0,94.2847,94.3761,93.9649,94.0197,50309.0
2016-01-21 15:50:00,102.87,103.0,102.57,102.59,60901.0,94.0014,94.1202,93.7273,93.7456,60901.0
2016-01-22 09:30:00,103.87,104.24,103.71,103.95,14548.0,94.9152,95.2533,94.769,94.9883,14548.0
2016-01-22 09:40:00,104.04,104.04,103.76,103.97,4308.0,95.0706,95.0706,94.8147,95.0066,4308.0
2016-01-22 09:50:00,104.0,104.18,103.94,104.15,4852.0,95.034,95.1985,94.9792,95.1711,4852.0
2016-01-22 10:00:00,104.18,104.45,104.17,104.32,13425.0,95.1985,95.4452,95.1894,95.3264,13425.0
2016-01-22 10:10:00,104.33,104.51,104.24,104.38,12565.0,95.3356,95.5001,95.2533,95.3813,12565.0
2016-01-22 10:20:00,104.4,104.64,104.22,104.43,12536.0,95.3995,95.6188,95.2351,95.4269,12536.0
2016-01-22 10:30:00,104.42,104.56,104.33,104.45,6720.0,95.4178,95.5457,95.3356,95.4452,6720.0
2016-01-22 10:40:00,104.36,104.58,104.32,104.4,19357.0,95.363,95.564,95.3264,95.3995,19357.0
2016-01-22 10:50:00,104.45,104.52,104.35,104.42,6900.0,95.4452,95.5092,95.3538,95.4178,6900.0
2016-01-22 11:00:00,104.38,104.47,104.28,104.29,10241.0,95.3813,95.4635,95.2899,95.299,10241.0
2016-01-22 11:10:00,104.26,104.32,104.11,104.32,13562.0,95.2716,95.3264,95.1345,95.3264,13562.0
2016-01-22 11:20:00,104.31,104.45,104.26,104.45,7558.0,95.3173,95.4452,95.2716,95.4452,7558.0
2016-01-22 11:30:00,104.47,104.5,104.14,104.18,8180.0,95.4635,95.4909,95.162,95.1985,8180.0
2016-01-22 11:40:00,104.19,104.37,104.18,104.26,13672.0,95.2076,95.3721,95.1985,95.2716,13672.0
2016-01-22 11:50:00,104.26,104.46,104.15,104.25,10614.0,95.2716,95.4544,95.1711,95.2625,10614.0
2016-01-22 12:00:00,104.26,104.43,104.26,104.43,5287.0,95.2716,95.4269,95.2716,95.4269,5287.0
2016-01-22 12:10:00,104.35,104.72,104.35,104.59,11285.0,95.3538,95.6919,95.3538,95.5732,11285.0
2016-01-22 12:20:00,104.58,104.64,104.34,104.52,9748.0,95.564,95.6188,95.3447,95.5092,9748.0
2016-01-22 12:30:00,104.47,104.51,104.27,104.51,8585.0,95.4635,95.5001,95.2807,95.5001,8585.0
2016-01-22 12:40:00,104.49,104.49,104.26,104.37,7814.0,95.4818,95.4818,95.2716,95.3721,7814.0
2016-01-22 12:50:00,104.36,104.5,104.36,104.49,5079.0,95.363,95.4909,95.363,95.4818,5079.0
2016-01-22 13:00:00,104.45,104.46,104.26,104.34,6645.0,95.4452,95.4544,95.2716,95.3447,6645.0
2016-01-22 13:10:00,104.32,104.56,104.32,104.48,11720.0,95.3264,95.5457,95.3264,95.4726,11720.0
2016-01-22 13:20:00,104.5,104.67,104.43,104.49,5674.0,95.4909,95.6463,95.4269,95.4818,5674.0
2016-01-22 13:30:00,104.5,104.53,104.41,104.47,4632.0,95.4909,95.5183,95.4087,95.4635,4632.0
2016-01-22 13:40:00,104.48,104.54,104.47,104.5,5640.0,95.4726,95.5275,95.4635,95.4909,5640.0
2016-01-22 13:50:00,104.53,104.53,104.46,104.5,7186.0,95.5183,95.5183,95.4544,95.4909,7186.0
2016-01-22 14:00:00,104.5,104.55,104.47,104.52,3766.0,95.4909,95.5366,95.4635,95.5092,3766.0
2016-01-22 14:10:00,104.55,104.68,104.54,104.64,9454.0,95.5366,95.6554,95.5275,95.6188,9454.0
2016-01-22 14:20:00,104.68,104.68,104.43,104.5,7037.0,95.6554,95.6554,95.4269,95.4909,7037.0
2016-01-22 14:30:00,104.42,104.47,104.3,104.33,14891.0,95.4178,95.4635,95.3082,95.3356,14891.0
2016-01-22 14:40:00,104.31,104.45,104.19,104.39,18391.0,95.3173,95.4452,95.2076,95.3904,18391.0
2016-01-22 14:50:00,104.42,104.57,104.36,104.49,7920.0,95.4178,95.5549,95.363,95.4818,7920.0
2016-01-22 15:00:00,104.47,104.55,104.44,104.48,16573.0,95.4635,95.5366,95.4361,95.4726,16573.0
2016-01-22 15:10:00,104.46,104.53,104.38,104.48,15282.0,95.4544,95.5183,95.3813,95.4726,15282.0
2016-01-22 15:20:00,104.47,104.61,104.47,104.6,15643.0,95.4635,95.5914,95.4635,95.5823,15643.0
2016-01-22 15:30:00,104.59,104.63,104.46,104.61,22601.0,95.5732,95.6097,95.4544,95.5914,22601.0
2016-01-22 15:40:00,104.63,104.85,104.55,104.85,25388.0,95.6097,95.8107,95.5366,95.8107,25388.0
2016-01-22 15:50:00,104.87,104.87,104.67,104.83,52002.0,95.829,95.829,95.6463,95.7925,52002.0
2016-01-25 09:30:00,104.63,104.7,104.02,104.7,12238.0,95.6097,95.6737,95.0523,95.6737,12238.0
2016-01-25 09:40:00,104.65,104.7,104.16,104.26,8600.0,95.628,95.6737,95.1802,95.2716,8600.0
2016-01-25 09:50:00,104.3,104.53,104.22,104.39,7417.0,95.3082,95.5183,95.2351,95.3904,7417.0
2016-01-25 10:00:00,104.39,104.55,104.32,104.4,6528.0,95.3904,95.5366,95.3264,95.3995,6528.0
2016-01-25 10:10:00,104.39,104.39,103.99,104.03,7900.0,95.3904,95.3904,95.0249,95.0614,7900.0
2016-01-25 10:20:00,104.03,104.36,103.94,104.3,9850.0,95.0614,95.363,94.9792,95.3082,9850.0
2016-01-25 10:30:00,104.25,104.43,104.21,104.31,9900.0,95.2625,95.4269,95.2259,95.3173,9900.0
2016-01-25 10:40:00,104.25,104.32,104.11,104.23,12800.0,95.2625,95.3264,95.1345,95.2442,12800.0
2016-01-25 10:50:00,104.15,104.27,104.11,104.15,7200.0,95.1711,95.2807,95.1345,95.1711,7200.0
2016-01-25 11:00:00,104.1,104.1,103.93,104.05,14500.0,95.1254,95.1254,94.9701,95.0797,14500.0
2016-01-25 11:10:00,104.09,104.11,103.84,103.92,6000.0,95.1163,95.1345,94.8878,94.9609,6000.0
2016-01-25 11:20:00,103.87,104.15,103.84,104.09,8956.0,94.9152,95.1711,94.8878,95.1163,8956.0
2016-01-25 11:30:00,104.09,104.09,103.94,104.0,6295.0,95.1163,95.1163,94.9792,95.034,6295.0
2016-01-25 11:40:00,104.05,104.1,103.88,103.92,11256.0,95.0797,95.1254,94.9244,94.9609,11256.0
2016-01-25 11:50:00,103.96,104.05,103.92,103.94,11435.0,94.9975,95.0797,94.9609,94.9792,11435.0
2016-01-25 12:00:00,103.92,104.03,103.86,103.96,9057.0,94.9609,95.0614,94.9061,94.9975,9057.0
2016-01-25 12:10:00,103.86,103.92,103.79,103.88,8816.0,94.9061,94.9609,94.8421,94.9244,8816.0
2016-01-25 12:20:00,103.89,103.92,103.78,103.83,10592.0,94.9335,94.9609,94.833,94.8787,10592.0
2016-01-25 12:30:00,103.84,103.92,103.72,103.92,10933.0,94.8878,94.9609,94.7782,94.9609,10933.0
2016-01-25 12:40:00,103.92,104.06,103.86,104.02,10579.0,94.9609,95.0888,94.9061,95.0523,10579.0
2016-01-25 12:50:00,104.0,104.08,103.94,104.08,7300.0,95.034,95.1071,94.9792,95.1071,7300.0
2016-01-25 13:00:00,104.12,104.32,104.08,104.29,5580.0,95.1437,95.3264,95.1071,95.299,5580.0
2016-01-25 13:10:00,104.27,104.32,104.2,104.27,7975.0,95.2807,95.3264,95.2168,95.2807,7975.0
2016-01-25 13:20:00,104.28,104.32,104.19,104.23,6600.0,95.2899,95.3264,95.2076,95.2442,6600.0
2016-01-25 13:30:00,104.26,104.29,104.19,104.25,10150.0,95.2716,95.299,95.2076,95.2625,10150.0
2016-01-25 13:40:00,104.21,104.28,104.17,104.24,13425.0,95.2259,95.2899,95.1894,95.2533,13425.0
2016-01-25 13:50:00,104.24,104.27,103.96,104.0,9305.0,95.2533,95.2807,94.9975,95.034,9305.0
2016-01-25 14:00:00,104.01,104.08,103.97,104.07,15010.0,95.0432,95.1071,95.0066,95.098,15010.0
2016-01-25 14:10:00,104.05,104.07,103.95,103.98,10305.0,95.0797,95.098,94.9883,95.0157,10305.0
2016-01-25 14:20:00,103.98,104.06,103.92,104.06,16629.0,95.0157,95.0888,94.9609,95.0888,16629.0
2016-01-25 14:30:00,104.03,104.19,104.0,104.11,13164.0,95.0614,95.2076,95.034,95.1345,13164.0
2016-01-25 14:40:00,104.14,104.19,104.03,104.15,15847.0,95.162,95.2076,95.0614,95.1711,15847.0
2016-01-25 14:50:00,104.13,104.16,104.0,104.09,7119.0,95.1528,95.1802,95.034,95.1163,7119.0
2016-01-25 15:00:00,104.03,104.21,103.96,104.0,16480.0,95.0614,95.2259,94.9975,95.034,16480.0
2016-01-25 15:10:00,103.96,104.04,103.92,103.95,25964.0,94.9975,95.0706,94.9609,94.9883,25964.0
2016-01-25 15:20:00,103.94,104.06,103.75,104.0,36092.0,94.9792,95.0888,94.8056,95.034,36092.0
2016-01-25 15:30:00,103.99,104.04,103.83,103.98,50135.0,95.0249,95.0706,94.8787,95.0157,50135.0
2016-01-25 15:40:00,104.0,104.4,103.96,104.17,119939.0,95.034,95.3995,94.9975,95.1894,119939.0
2016-01-25 15:50:00,104.17,104.23,103.98,104.14,137915.0,95.1894,95.2442,95.0157,95.162,137915.0
2016-01-26 09:30:00,104.31,104.81,104.01,104.51,13119.0,95.3173,95.7742,95.0432,95.5001,13119.0
2016-01-26 09:40:00,104.59,104.66,104.16,104.18,3838.0,95.5732,95.6371,95.1802,95.1985,3838.0
2016-01-26 09:50:00,104.15,104.34,104.03,104.26,12771.0,95.1711,95.3447,95.0614,95.2716,12771.0
2016-01-26 10:00:00,104.41,104.69,104.4,104.59,7468.0,95.4087,95.6645,95.3995,95.5732,7468.0
2016-01-26 10:10:00,104.68,104.88,104.57,104.88,11669.0,95.6554,95.8382,95.5549,95.8382,11669.0
2016-01-26 10:20:00,104.86,104.87,104.52,104.52,6995.0,95.8199,95.829,95.5092,95.5092,6995.0
2016-01-26 10:30:00,104.58,104.67,104.48,104.61,8829.0,95.564,95.6463,95.4726,95.5914,8829.0
2016-01-26 10:40:00,104.58,104.89,104.58,104.82,6100.0,95.564,95.8473,95.564,95.7833,6100.0
2016-01-26 10:50:00,104.81,104.81,104.59,104.59,2600.0,95.7742,95.7742,95.5732,95.5732,2600.0
2016-01-26 11:00:00,104.56,104.85,104.56,104.61,8491.0,95.5457,95.8107,95.5457,95.5914,8491.0
2016-01-26 11:10:00,104.68,104.96,104.63,104.93,8350.0,95.6554,95.9113,95.6097,95.8838,8350.0
2016-01-26 11:20:00,104.9,105.14,104.85,105.02,41363.0,95.8564,96.0757,95.8107,95.9661,41363.0
2016-01-26 11:30:00,104.96,105.02,104.72,104.77,36795.0,95.9113,95.9661,95.6919,95.7376,36795.0
2016-01-26 11:40:00,104.83,104.88,104.72,104.78,3600.0,95.7925,95.8382,95.6919,95.7468,3600.0
2016-01-26 11:50:00,104.78,104.91,104.73,104.75,3678.0,95.7468,95.8656,95.7011,95.7194,3678.0
2016-01-26 12:00:00,104.7,105.02,104.66,105.02,7714.0,95.6737,95.9661,95.6371,95.9661,7714.0
2016-01-26 12:10:00,105.04,105.38,104.97,105.29,9113.0,95.9844,96.295,95.9204,96.2128,9113.0
2016-01-26 12:20:00,105.32,105.35,105.21,105.27,4706.0,96.2402,96.2676,96.1397,96.1945,4706.0
2016-01-26 12:30:00,105.31,105.35,105.2,105.21,6343.0,96.2311,96.2676,96.1306,96.1397,6343.0
2016-01-26 12:40:00,105.21,105.21,105.05,105.05,5400.0,96.1397,96.1397,95.9935,95.9935,5400.0
2016-01-26 12:50:00,105.04,105.13,104.93,105.06,7506.0,95.9844,96.0666,95.8838,96.0026,7506.0
2016-01-26 13:00:00,105.09,105.2,105.06,105.17,6130.0,96.03,96.1306,96.0026,96.1032,6130.0
2016-01-26 13:10:00,105.12,105.24,105.12,105.2,2738.0,96.0575,96.1671,96.0575,96.1306,2738.0
2016-01-26 13:20:00,105.22,105.27,105.13,105.22,5600.0,96.1488,96.1945,96.0666,96.1488,5600.0
2016-01-26 13:30:00,105.14,105.18,105.08,105.1,4600.0,96.0757,96.1123,96.0209,96.0392,4600.0
2016-01-26 13:40:00,105.13,105.21,105.08,105.15,10245.0,96.0666,96.1397,96.0209,96.0849,10245.0
2016-01-26 13:50:00,105.19,105.21,105.12,105.16,2784.0,96.1214,96.1397,96.0575,96.094,2784.0
2016-01-26 14:00:00,105.11,105.12,104.95,105.05,6400.0,96.0483,96.0575,95.9021,95.9935,6400.0
2016-01-26 14:10:00,105.02,105.22,104.98,105.22,6477.0,95.9661,96.1488,95.9295,96.1488,6477.0
2016-01-26 14:20:00,105.19,105.24,105.11,105.11,6605.0,96.1214,96.1671,96.0483,96.0483,6605.0
2016-01-26 14:30:00,105.08,105.12,104.93,104.93,10464.0,96.0209,96.0575,95.8838,95.8838,10464.0
2016-01-26 14:40:00,104.94,104.97,104.73,104.77,14225.0,95.893,95.9204,95.7011,95.7376,14225.0
2016-01-26 14:50:00,104.78,104.81,104.7,104.71,12513.0,95.7468,95.7742,95.6737,95.6828,12513.0
2016-01-26 15:00:00,104.73,104.8,104.7,104.73,35998.0,95.7011,95.7651,95.6737,95.7011,35998.0
2016-01-26 15:10:00,104.73,104.87,104.65,104.65,15571.0,95.7011,95.829,95.628,95.628,15571.0
2016-01-26 15:20:00,104.65,104.76,104.62,104.7,10991.0,95.628,95.7285,95.6006,95.6737,10991.0
2016-01-26 15:30:00,104.72,105.05,104.67,105.01,57110.0,95.6919,95.9935,95.6463,95.9569,57110.0
2016-01-26 15:40:00,105.01,105.19,104.88,104.93,30343.0,95.9569,96.1214,95.8382,95.8838,30343.0
2016-01-26 15:50:00,104.91,105.02,104.79,104.84,75380.0,95.8656,95.9661,95.7559,95.8016,75380.0
2016-01-27 09:30:00,104.71,104.91,104.55,104.9,8599.0,95.6828,95.8656,95.5366,95.8564,8599.0
2016-01-27 09:40:00,104.89,104.93,104.65,104.78,5801.0,95.8473,95.8838,95.628,95.7468,5801.0
2016-01-27 09:50:00,104.67,104.81,104.58,104.65,54367.0,95.6463,95.7742,95.564,95.628,54367.0
2016-01-27 10:00:00,104.61,104.81,104.59,104.59,12702.0,95.5914,95.7742,95.5732,95.5732,12702.0
2016-01-27 10:10:00,104.58,104.58,104.39,104.39,11631.0,95.564,95.564,95.3904,95.3904,11631.0
2016-01-27 10:20:00,104.47,104.52,104.22,104.44,15756.0,95.4635,95.5092,95.2351,95.4361,15756.0
2016-01-27 10:30:00,104.44,104.66,104.42,104.59,19715.0,95.4361,95.6371,95.4178,95.5732,19715.0
2016-01-27 10:40:00,104.56,104.56,104.35,104.44,9900.0,95.5457,95.5457,95.3538,95.4361,9900.0
2016-01-27 10:50:00,104.39,104.49,104.12,104.39,21263.0,95.3904,95.4818,95.1437,95.3904,21263.0
2016-01-27 11:00:00,104.36,104.57,104.26,104.52,13689.0,95.363,95.5549,95.2716,95.5092,13689.0
2016-01-27 11:10:00,104.48,104.65,104.42,104.61,9635.0,95.4726,95.628,95.4178,95.5914,9635.0
2016-01-27 11:20:00,104.58,104.63,104.45,104.61,6525.0,95.564,95.6097,95.4452,95.5914,6525.0
2016-01-27 11:30:00,104.56,104.96,104.56,104.93,7923.0,95.5457,95.9113,95.5457,95.8838,7923.0
2016-01-27 11:40:00,104.94,105.05,104.69,104.69,29948.0,95.893,95.9935,95.6645,95.6645,29948.0
2016-01-27 11:50:00,104.69,104.83,104.51,104.81,36116.0,95.6645,95.7925,95.5001,95.7742,36116.0
2016-01-27 12:00:00,104.87,105.18,104.84,105.02,21617.0,95.829,96.1123,95.8016,95.9661,21617.0
2016-01-27 12:10:00,104.98,105.18,104.97,105.18,7840.0,95.9295,96.1123,95.9204,96.1123,7840.0
2016-01-27 12:20:00,105.13,105.13,104.88,104.9,4400.0,96.0666,96.0666,95.8382,95.8564,4400.0
2016-01-27 12:30:00,104.88,104.97,104.87,104.94,11476.0,95.8382,95.9204,95.829,95.893,11476.0
2016-01-27 12:40:00,104.95,104.95,104.77,104.91,2734.0,95.9021,95.9021,95.7376,95.8656,2734.0
2016-01-27 12:50:00,104.83,104.86,104.72,104.72,4323.0,95.7925,95.8199,95.6919,95.6919,4323.0
2016-01-27 13:00:00,104.71,104.78,104.65,104.65,3091.0,95.6828,95.7468,95.628,95.628,3091.0
2016-01-27 13:10:00,104.66,104.78,104.45,104.45,4200.0,95.6371,95.7468,95.4452,95.4452,4200.0
2016-01-27 13:20:00,104.53,104.71,104.53,104.55,4821.0,95.5183,95.6828,95.5183,95.5366,4821.0
2016-01-27 13:30:00,104.59,104.76,104.59,104.73,1981.0,95.5732,95.7285,95.5732,95.7011,1981.0
2016-01-27 13:40:00,104.66,104.82,104.55,104.78,6486.0,95.6371,95.7833,95.5366,95.7468,6486.0
2016-01-27 13:50:00,104.64,104.8,104.56,104.77,2938.0,95.6188,95.7651,95.5457,95.7376,2938.0
2016-01-27 14:00:00,104.73,105.03,104.26,104.38,23744.0,95.7011,95.9752,95.2716,95.3813,23744.0
2016-01-27 14:10:00,104.37,104.59,104.15,104.47,17200.0,95.3721,95.5732,95.1711,95.4635,17200.0
2016-01-27 14:20:00,104.4,104.66,104.32,104.38,11384.0,95.3995,95.6371,95.3264,95.3813,11384.0
2016-01-27 14:30:00,104.37,104.53,104.0,104.0,19606.0,95.3721,95.5183,95.034,95.034,19606.0
2016-01-27 14:40:00,103.91,103.99,103.81,103.85,8874.0,94.9518,95.0249,94.8604,94.897,8874.0
2016-01-27 14:50:00,103.96,103.96,103.44,103.49,8378.0,94.9975,94.9975,94.5223,94.568,8378.0
2016-01-27 15:00:00,103.53,103.53,102.91,103.08,26107.0,94.6045,94.6045,94.038,94.1933,26107.0
2016-01-27 15:10:00,103.06,103.08,102.58,102.61,21569.0,94.1751,94.1933,93.7364,93.7639,21569.0
2016-01-27 15:20:00,102.56,102.91,102.47,102.77,28520.0,93.7182,94.038,93.6359,93.9101,28520.0
2016-01-27 15:30:00,102.81,102.93,102.58,102.58,20922.0,93.9466,94.0563,93.7364,93.7364,20922.0
2016-01-27 15:40:00,102.58,102.99,102.49,102.9,36062.0,93.7364,94.1111,93.6542,94.0289,36062.0
2016-01-27 15:50:00,102.86,103.05,102.79,102.99,65377.0,93.9923,94.1659,93.9283,94.1111,65377.0
2016-01-28 09:30:00,103.56,103.68,102.77,102.95,13620.0,94.632,94.7416,93.9101,94.0745,13620.0
2016-01-28 09:40:00,102.96,103.09,102.74,102.95,11083.0,94.0837,94.2025,93.8826,94.0745,11083.0
2016-01-28 09:50:00,103.03,103.16,102.78,103.05,8619.0,94.1476,94.2664,93.9192,94.1659,8619.0
2016-01-28 10:00:00,103.11,103.12,102.74,102.76,45983.0,94.2207,94.2299,93.8826,93.9009,45983.0
2016-01-28 10:10:00,102.66,102.85,102.53,102.65,5300.0,93.8095,93.9832,93.6908,93.8004,5300.0
2016-01-28 10:20:00,102.65,102.76,102.34,102.34,12754.0,93.8004,93.9009,93.5171,93.5171,12754.0
2016-01-28 10:30:00,102.3,102.4,102.16,102.34,11427.0,93.4806,93.572,93.3526,93.5171,11427.0
2016-01-28 10:40:00,102.37,102.8,102.36,102.8,19373.0,93.5445,93.9375,93.5354,93.9375,19373.0
2016-01-28 10:50:00,102.88,102.98,102.72,102.84,13665.0,94.0106,94.102,93.8644,93.974,13665.0
2016-01-28 11:00:00,102.83,103.13,102.79,103.07,21915.0,93.9649,94.239,93.9283,94.1842,21915.0
2016-01-28 11:10:00,103.03,103.14,102.91,103.01,10553.0,94.1476,94.2482,94.038,94.1294,10553.0
2016-01-28 11:20:00,102.99,103.21,102.78,102.78,19263.0,94.1111,94.3121,93.9192,93.9192,19263.0
2016-01-28 11:30:00,102.78,102.84,102.61,102.61,20359.0,93.9192,93.974,93.7639,93.7639,20359.0
2016-01-28 11:40:00,102.66,102.67,102.06,102.15,8984.0,93.8095,93.8187,93.2613,93.3435,8984.0
2016-01-28 11:50:00,102.2,102.24,101.84,102.0,12361.0,93.3892,93.4258,93.0602,93.2064,12361.0
2016-01-28 12:00:00,102.04,102.27,102.04,102.19,6427.0,93.243,93.4532,93.243,93.3801,6427.0
2016-01-28 12:10:00,102.17,102.45,102.14,102.32,4700.0,93.3618,93.6176,93.3344,93.4989,4700.0
2016-01-28 12:20:00,102.35,102.74,102.35,102.69,10030.0,93.5263,93.8826,93.5263,93.837,10030.0
2016-01-28 12:30:00,102.73,103.0,102.64,102.75,21372.0,93.8735,94.1202,93.7913,93.8918,21372.0
2016-01-28 12:40:00,102.73,102.91,102.68,102.86,4773.0,93.8735,94.038,93.8278,93.9923,4773.0
2016-01-28 12:50:00,102.87,102.87,102.51,102.51,6250.0,94.0014,94.0014,93.6725,93.6725,6250.0
2016-01-28 13:00:00,102.57,102.6,102.37,102.43,4628.0,93.7273,93.7547,93.5445,93.5994,4628.0
2016-01-28 13:10:00,102.48,102.55,102.07,102.07,6583.0,93.6451,93.709,93.2704,93.2704,6583.0
2016-01-28 13:20:00,102.13,102.24,101.92,102.23,5442.0,93.3252,93.4258,93.1333,93.4166,5442.0
2016-01-28 13:30:00,102.2,102.34,102.2,102.3,3837.0,93.3892,93.5171,93.3892,93.4806,3837.0
2016-01-28 13:40:00,102.36,102.48,102.26,102.34,7860.0,93.5354,93.6451,93.444,93.5171,7860.0
2016-01-28 13:50:00,102.35,102.35,101.87,102.08,41521.0,93.5263,93.5263,93.0877,93.2795,41521.0
2016-01-28 14:00:00,101.95,102.24,101.91,102.22,26443.0,93.1608,93.4258,93.1242,93.4075,26443.0
2016-01-28 14:10:00,102.17,102.28,101.98,102.08,12390.0,93.3618,93.4623,93.1882,93.2795,12390.0
2016-01-28 14:20:00,102.03,102.34,102.03,102.34,8787.0,93.2339,93.5171,93.2339,93.5171,8787.0
2016-01-28 14:30:00,102.28,102.38,102.14,102.14,8294.0,93.4623,93.5537,93.3344,93.3344,8294.0
2016-01-28 14:40:00,102.11,102.19,101.99,102.05,10056.0,93.307,93.3801,93.1973,93.2521,10056.0
2016-01-28 14:50:00,102.05,102.05,101.8,101.86,16824.0,93.2521,93.2521,93.0237,93.0785,16824.0
2016-01-28 15:00:00,101.87,101.92,101.65,101.87,22370.0,93.0877,93.1333,92.8866,93.0877,22370.0
2016-01-28 15:10:00,101.91,102.01,101.81,101.83,24047.0,93.1242,93.2156,93.0328,93.0511,24047.0
2016-01-28 15:20:00,101.83,101.92,101.8,101.85,10782.0,93.0511,93.1333,93.0237,93.0694,10782.0
2016-01-28 15:30:00,101.83,102.03,101.81,101.92,64714.0,93.0511,93.2339,93.0328,93.1333,64714.0
2016-01-28 15:40:00,101.94,102.01,101.78,101.92,61628.0,93.1516,93.2156,93.0054,93.1333,61628.0
2016-01-28 15:50:00,101.92,101.97,101.73,101.74,113954.0,93.1333,93.179,92.9597,92.9689,113954.0
2016-01-29 09:30:00,102.76,103.05,102.22,103.05,20856.0,93.9009,94.1659,93.4075,94.1659,20856.0
2016-01-29 09:40:00,103.08,103.69,102.95,103.69,18020.0,94.1933,94.7507,94.0745,94.7507,18020.0
2016-01-29 09:50:00,103.49,104.37,103.47,104.03,46172.0,94.568,95.3721,94.5497,95.0614,46172.0
2016-01-29 10:00:00,104.0,104.01,103.7,103.79,25148.0,95.034,95.0432,94.7599,94.8421,25148.0
2016-01-29 10:10:00,103.9,104.51,103.68,104.51,33154.0,94.9426,95.5001,94.7416,95.5001,33154.0
2016-01-29 10:20:00,104.39,104.68,104.33,104.45,27518.0,95.3904,95.6554,95.3356,95.4452,27518.0
2016-01-29 10:30:00,104.42,104.49,104.1,104.1,17057.0,95.4178,95.4818,95.1254,95.1254,17057.0
2016-01-29 10:40:00,104.12,104.7,104.12,104.7,12815.0,95.1437,95.6737,95.1437,95.6737,12815.0
2016-01-29 10:50:00,104.67,104.76,104.38,104.42,11457.0,95.6463,95.7285,95.3813,95.4178,11457.0
2016-01-29 11:00:00,104.48,104.55,104.01,104.39,37865.0,95.4726,95.5366,95.0432,95.3904,37865.0
2016-01-29 11:10:00,104.45,104.52,104.34,104.42,12457.0,95.4452,95.5092,95.3447,95.4178,12457.0
2016-01-29 11:20:00,104.47,104.57,104.23,104.3,25494.0,95.4635,95.5549,95.2442,95.3082,25494.0
2016-01-29 11:30:00,104.33,104.36,104.17,104.17,21508.0,95.3356,95.363,95.1894,95.1894,21508.0
2016-01-29 11:40:00,104.16,104.21,103.96,104.01,25860.0,95.1802,95.2259,94.9975,95.0432,25860.0
2016-01-29 11:50:00,104.02,104.38,104.0,104.37,32262.0,95.0523,95.3813,95.034,95.3721,32262.0
2016-01-29 12:00:00,104.44,104.57,104.3,104.53,10245.0,95.4361,95.5549,95.3082,95.5183,10245.0
2016-01-29 12:10:00,104.57,104.72,104.52,104.64,18097.0,95.5549,95.6919,95.5092,95.6188,18097.0
2016-01-29 12:20:00,104.65,104.66,104.43,104.46,7278.0,95.628,95.6371,95.4269,95.4544,7278.0
2016-01-29 12:30:00,104.47,104.69,104.43,104.69,7323.0,95.4635,95.6645,95.4269,95.6645,7323.0
2016-01-29 12:40:00,104.63,104.74,104.6,104.65,9009.0,95.6097,95.7102,95.5823,95.628,9009.0
2016-01-29 12:50:00,104.65,104.78,104.58,104.58,5400.0,95.628,95.7468,95.564,95.564,5400.0
2016-01-29 13:00:00,104.6,104.81,104.6,104.73,10400.0,95.5823,95.7742,95.5823,95.7011,10400.0
2016-01-29 13:10:00,104.71,104.9,104.69,104.9,8276.0,95.6828,95.8564,95.6645,95.8564,8276.0
2016-01-29 13:20:00,104.91,104.98,104.64,104.66,8704.0,95.8656,95.9295,95.6188,95.6371,8704.0
2016-01-29 13:30:00,104.68,104.72,104.48,104.6,11223.0,95.6554,95.6919,95.4726,95.5823,11223.0
2016-01-29 13:40:00,104.64,104.89,104.62,104.89,10346.0,95.6188,95.8473,95.6006,95.8473,10346.0
2016-01-29 13:50:00,104.91,104.91,104.72,104.8,9417.0,95.8656,95.8656,95.6919,95.7651,9417.0
2016-01-29 14:00:00,104.78,104.78,104.61,104.7,10934.0,95.7468,95.7468,95.5914,95.6737,10934.0
2016-01-29 14:10:00,104.7,104.97,104.68,104.96,24460.0,95.6737,95.9204,95.6554,95.9113,24460.0
2016-01-29 14:20:00,104.99,105.14,104.93,104.95,15637.0,95.9387,96.0757,95.8838,95.9021,15637.0
2016-01-29 14:30:00,105.0,105.06,104.85,104.99,17775.0,95.9478,96.0026,95.8107,95.9387,17775.0
2016-01-29 14:40:00,105.0,105.13,104.98,105.12,7190.0,95.9478,96.0666,95.9295,96.0575,7190.0
2016-01-29 14:50:00,105.09,105.14,104.96,105.0,16193.0,96.03,96.0757,95.9113,95.9478,16193.0
2016-01-29 15:00:00,105.0,105.24,105.0,105.17,13297.0,95.9478,96.1671,95.9478,96.1032,13297.0
2016-01-29 15:10:00,105.2,105.26,105.14,105.23,16079.0,96.1306,96.1854,96.0757,96.158,16079.0
2016-01-29 15:20:00,105.24,105.52,105.24,105.45,37393.0,96.1671,96.423,96.1671,96.359,37393.0
2016-01-29 15:30:00,105.43,105.46,105.24,105.25,37851.0,96.3407,96.3682,96.1671,96.1763,37851.0
2016-01-29 15:40:00,105.27,105.73,105.2,105.69,61710.0,96.1945,96.6149,96.1306,96.5783,61710.0
2016-01-29 15:50:00,105.7,105.86,105.6,105.78,104583.0,96.5875,96.7337,96.4961,96.6606,104583.0
2016-02-01 09:30:00,105.05,106.04,104.74,105.65,19258.0,95.9935,96.8981,95.7102,96.5418,19258.0
2016-02-01 09:40:00,105.55,105.76,105.04,105.04,10123.0,96.4504,96.6423,95.9844,95.9844,10123.0
2016-02-01 09:50:00,105.0,105.59,104.96,105.59,3456.0,95.9478,96.4869,95.9113,96.4869,3456.0
2016-02-01 10:00:00,105.47,105.48,105.04,105.24,32045.0,96.3773,96.3864,95.9844,96.1671,32045.0
2016-02-01 10:10:00,105.24,105.5,105.1,105.33,33482.0,96.1671,96.4047,96.0392,96.2494,33482.0
2016-02-01 10:20:00,105.33,105.55,105.19,105.55,29280.0,96.2494,96.4504,96.1214,96.4504,29280.0
2016-02-01 10:30:00,105.6,105.9,105.46,105.83,26433.0,96.4961,96.7702,96.3682,96.7063,26433.0
2016-02-01 10:40:00,105.84,106.02,105.71,106.0,7885.0,96.7154,96.8799,96.5966,96.8616,7885.0
2016-02-01 10:50:00,105.97,106.22,105.89,106.18,15217.0,96.8342,97.0626,96.7611,97.0261,15217.0
2016-02-01 11:00:00,106.22,106.37,106.1,106.12,18343.0,97.0626,97.1997,96.953,96.9713,18343.0
2016-02-01 11:10:00,106.05,106.55,106.02,106.31,16483.0,96.9073,97.3642,96.8799,97.1449,16483.0
2016-02-01 11:20:00,106.3,106.54,106.12,106.54,11171.0,97.1357,97.355,96.9713,97.355,11171.0
2016-02-01 11:30:00,106.58,106.89,106.49,106.86,16493.0,97.3916,97.6749,97.3094,97.6475,16493.0
2016-02-01 11:40:00,106.79,107.06,106.65,106.93,11028.0,97.5835,97.8302,97.4556,97.7114,11028.0
2016-02-01 11:50:00,106.97,107.05,106.8,106.98,12631.0,97.748,97.8211,97.5926,97.7571,12631.0
2016-02-01 12:00:00,107.05,107.2,106.52,106.55,23421.0,97.8211,97.9581,97.3368,97.3642,23421.0
2016-02-01 12:10:00,106.52,106.76,106.48,106.63,18906.0,97.3368,97.5561,97.3002,97.4373,18906.0
2016-02-01 12:20:00,106.56,106.6,106.28,106.32,14928.0,97.3733,97.4099,97.1175,97.154,14928.0
2016-02-01 12:30:00,106.32,106.34,106.07,106.32,31653.0,97.154,97.1723,96.9256,97.154,31653.0
2016-02-01 12:40:00,106.31,106.51,106.26,106.51,14487.0,97.1449,97.3276,97.0992,97.3276,14487.0
2016-02-01 12:50:00,106.45,106.49,106.33,106.33,2530.0,97.2728,97.3094,97.1631,97.1631,2530.0
2016-02-01 13:00:00,106.37,106.49,106.21,106.21,11345.0,97.1997,97.3094,97.0535,97.0535,11345.0
2016-02-01 13:10:00,106.25,106.48,106.25,106.42,5771.0,97.09,97.3002,97.09,97.2454,5771.0
2016-02-01 13:20:00,106.47,106.84,106.46,106.84,22324.0,97.2911,97.6292,97.2819,97.6292,22324.0
2016-02-01 13:30:00,106.84,107.04,106.73,107.02,18228.0,97.6292,97.8119,97.5287,97.7937,18228.0
2016-02-01 13:40:00,106.98,107.22,106.95,107.0,21110.0,97.7571,97.9764,97.7297,97.7754,21110.0
2016-02-01 13:50:00,107.0,107.0,106.59,106.73,13368.0,97.7754,97.7754,97.4007,97.5287,13368.0
2016-02-01 14:00:00,106.73,106.86,106.58,106.6,14321.0,97.5287,97.6475,97.3916,97.4099,14321.0
2016-02-01 14:10:00,106.53,106.71,106.39,106.71,16983.0,97.3459,97.5104,97.218,97.5104,16983.0
2016-02-01 14:20:00,106.75,107.0,106.67,106.95,32071.0,97.5469,97.7754,97.4738,97.7297,32071.0
2016-02-01 14:30:00,106.97,107.19,106.95,107.18,43267.0,97.748,97.949,97.7297,97.9399,43267.0
2016-02-01 14:40:00,107.16,107.32,107.05,107.08,15470.0,97.9216,98.0678,97.8211,97.8485,15470.0
2016-02-01 14:50:00,107.06,107.11,106.89,107.11,14249.0,97.8302,97.8759,97.6749,97.8759,14249.0
2016-02-01 15:00:00,107.07,107.12,106.8,107.08,16269.0,97.8394,97.885,97.5926,97.8485,16269.0
2016-02-01 15:10:00,107.12,107.21,106.84,107.21,10188.0,97.885,97.9673,97.6292,97.9673,10188.0
2016-02-01 15:20:00,107.17,107.26,107.06,107.26,11353.0,97.9307,98.013,97.8302,98.013,11353.0
2016-02-01 15:30:00,107.26,107.29,106.96,107.01,20633.0,98.013,98.0404,97.7388,97.7845,20633.0
2016-02-01 15:40:00,106.99,107.39,106.97,107.0,25572.0,97.7662,98.1318,97.748,97.7754,25572.0
2016-02-01 15:50:00,107.01,107.05,106.86,106.89,67797.0,97.7845,97.8211,97.6475,97.6749,67797.0
2016-02-02 09:30:00,106.01,106.51,105.54,105.55,24580.0,96.8707,97.3276,96.4413,96.4504,24580.0
2016-02-02 09:40:00,105.55,105.56,105.0,105.09,14998.0,96.4504,96.4595,95.9478,96.03,14998.0
2016-02-02 09:50:00,105.0,105.19,104.8,105.04,11875.0,95.9478,96.1214,95.7651,95.9844,11875.0
2016-02-02 10:00:00,105.06,105.16,104.8,104.85,14000.0,96.0026,96.094,95.7651,95.8107,14000.0
2016-02-02 10:10:00,104.89,105.0,104.59,105.0,14264.0,95.8473,95.9478,95.5732,95.9478,14264.0
2016-02-02 10:20:00,104.94,105.18,104.71,105.18,14091.0,95.893,96.1123,95.6828,96.1123,14091.0
2016-02-02 10:30:00,105.18,105.32,105.09,105.29,12357.0,96.1123,96.2402,96.03,96.2128,12357.0
2016-02-02 10:40:00,105.22,105.35,105.16,105.22,3800.0,96.1488,96.2676,96.094,96.1488,3800.0
2016-02-02 10:50:00,105.21,105.33,105.05,105.33,7882.0,96.1397,96.2494,95.9935,96.2494,7882.0
2016-02-02 11:00:00,105.24,105.29,104.89,104.94,22659.0,96.1671,96.2128,95.8473,95.893,22659.0
2016-02-02 11:10:00,104.91,105.31,104.85,105.21,13874.0,95.8656,96.2311,95.8107,96.1397,13874.0
2016-02-02 11:20:00,105.23,105.23,104.83,104.84,17024.0,96.158,96.158,95.7925,95.8016,17024.0
2016-02-02 11:30:00,104.86,104.89,104.54,104.54,25034.0,95.8199,95.8473,95.5275,95.5275,25034.0
2016-02-02 11:40:00,104.54,104.65,104.31,104.45,21614.0,95.5275,95.628,95.3173,95.4452,21614.0
2016-02-02 11:50:00,104.41,104.46,104.35,104.39,11195.0,95.4087,95.4544,95.3538,95.3904,11195.0
2016-02-02 12:00:00,104.4,104.43,104.09,104.17,12019.0,95.3995,95.4269,95.1163,95.1894,12019.0
2016-02-02 12:10:00,104.16,104.16,103.94,104.1,6981.0,95.1802,95.1802,94.9792,95.1254,6981.0
2016-02-02 12:20:00,104.11,104.21,104.09,104.2,5090.0,95.1345,95.2259,95.1163,95.2168,5090.0
2016-02-02 12:30:00,104.17,104.31,104.13,104.2,11782.0,95.1894,95.3173,95.1528,95.2168,11782.0
2016-02-02 12:40:00,104.21,104.33,104.17,104.2,7834.0,95.2259,95.3356,95.1894,95.2168,7834.0
2016-02-02 12:50:00,104.25,104.27,104.05,104.14,7696.0,95.2625,95.2807,95.0797,95.162,7696.0
2016-02-02 13:00:00,104.17,104.25,104.05,104.05,9375.0,95.1894,95.2625,95.0797,95.0797,9375.0
2016-02-02 13:10:00,104.06,104.14,103.93,104.03,5839.0,95.0888,95.162,94.9701,95.0614,5839.0
2016-02-02 13:20:00,104.02,104.19,103.87,104.19,8900.0,95.0523,95.2076,94.9152,95.2076,8900.0
2016-02-02 13:30:00,104.14,104.2,103.83,103.88,7491.0,95.162,95.2168,94.8787,94.9244,7491.0
2016-02-02 13:40:00,103.87,103.94,103.54,103.55,24996.0,94.9152,94.9792,94.6137,94.6228,24996.0
2016-02-02 13:50:00,103.53,103.56,103.37,103.41,7286.0,94.6045,94.632,94.4583,94.4949,7286.0
2016-02-02 14:00:00,103.45,103.59,103.41,103.49,8246.0,94.5314,94.6594,94.4949,94.568,8246.0
2016-02-02 14:10:00,103.49,103.6,103.29,103.6,16705.0,94.568,94.6685,94.3852,94.6685,16705.0
2016-02-02 14:20:00,103.59,103.71,103.44,103.48,13490.0,94.6594,94.769,94.5223,94.5589,13490.0
2016-02-02 14:30:00,103.51,103.95,103.49,103.95,11196.0,94.5863,94.9883,94.568,94.9883,11196.0
2016-02-02 14:40:00,104.01,104.08,103.77,104.04,17913.0,95.0432,95.1071,94.8238,95.0706,17913.0
2016-02-02 14:50:00,104.03,104.19,103.64,103.68,32366.0,95.0614,95.2076,94.7051,94.7416,32366.0
2016-02-02 15:00:00,103.66,103.67,103.52,103.52,14835.0,94.7233,94.7325,94.5954,94.5954,14835.0
2016-02-02 15:10:00,103.49,103.81,103.47,103.81,18751.0,94.568,94.8604,94.5497,94.8604,18751.0
2016-02-02 15:20:00,103.77,103.92,103.56,103.81,16440.0,94.8238,94.9609,94.632,94.8604,16440.0
2016-02-02 15:30:00,103.8,104.06,103.73,103.98,26503.0,94.8513,95.0888,94.7873,95.0157,26503.0
2016-02-02 15:40:00,103.98,104.1,103.74,103.91,30983.0,95.0157,95.1254,94.7964,94.9518,30983.0
2016-02-02 15:50:00,103.88,103.97,103.74,103.77,60793.0,94.9244,95.0066,94.7964,94.8238,60793.0
2016-02-03 09:30:00,104.49,104.84,103.62,103.86,10108.0,95.4818,95.8016,94.6868,94.9061,10108.0
2016-02-03 09:40:00,103.79,103.86,103.24,103.26,7689.0,94.8421,94.9061,94.3395,94.3578,7689.0
2016-02-03 09:50:00,103.46,103.65,103.04,103.09,10275.0,94.5406,94.7142,94.1568,94.2025,10275.0
2016-02-03 10:00:00,103.06,103.07,101.91,101.91,10110.0,94.1751,94.1842,93.1242,93.1242,10110.0
2016-02-03 10:10:00,101.82,102.07,101.67,101.93,18140.0,93.042,93.2704,92.9049,93.1425,18140.0
2016-02-03 10:20:00,101.97,101.97,101.48,101.49,10492.0,93.179,93.179,92.7313,92.7404,10492.0
2016-02-03 10:30:00,101.44,101.5,101.17,101.38,23688.0,92.6947,92.7495,92.448,92.6399,23688.0
2016-02-03 10:40:00,101.4,101.67,101.25,101.35,16561.0,92.6582,92.9049,92.5211,92.6125,16561.0
2016-02-03 10:50:00,101.29,101.72,101.24,101.64,12612.0,92.5577,92.9506,92.512,92.8775,12612.0
2016-02-03 11:00:00,101.55,101.59,101.06,101.06,13325.0,92.7952,92.8318,92.3475,92.3475,13325.0
2016-02-03 11:10:00,101.06,101.43,100.87,101.41,17722.0,92.3475,92.6856,92.1739,92.6673,17722.0
2016-02-03 11:20:00,101.36,101.66,101.31,101.55,15167.0,92.6216,92.8958,92.5759,92.7952,15167.0
2016-02-03 11:30:00,101.51,101.8,101.2,101.79,10591.0,92.7587,93.0237,92.4754,93.0145,10591.0
2016-02-03 11:40:00,101.76,101.99,101.59,101.59,11875.0,92.9871,93.1973,92.8318,92.8318,11875.0
2016-02-03 11:50:00,101.64,101.64,101.15,101.51,22251.0,92.8775,92.8775,92.4297,92.7587,22251.0
2016-02-03 12:00:00,101.51,101.83,101.5,101.74,9443.0,92.7587,93.0511,92.7495,92.9689,9443.0
2016-02-03 12:10:00,101.7,101.7,101.43,101.52,7325.0,92.9323,92.9323,92.6856,92.7678,7325.0
2016-02-03 12:20:00,101.45,101.92,101.44,101.69,7387.0,92.7039,93.1333,92.6947,92.9232,7387.0
2016-02-03 12:30:00,101.75,101.75,101.35,101.46,6665.0,92.978,92.978,92.6125,92.713,6665.0
2016-02-03 12:40:00,101.4,101.48,101.14,101.45,9700.0,92.6582,92.7313,92.4206,92.7039,9700.0
2016-02-03 12:50:00,101.55,101.79,101.3,101.74,5869.0,92.7952,93.0145,92.5668,92.9689,5869.0
2016-02-03 13:00:00,101.79,101.95,101.74,101.78,13101.0,93.0145,93.1608,92.9689,93.0054,13101.0
2016-02-03 13:10:00,101.76,101.87,101.64,101.81,11480.0,92.9871,93.0877,92.8775,93.0328,11480.0
2016-02-03 13:20:00,101.83,101.87,101.64,101.7,6800.0,93.0511,93.0877,92.8775,92.9323,6800.0
2016-02-03 13:30:00,101.7,101.88,101.49,101.49,18749.0,92.9323,93.0968,92.7404,92.7404,18749.0
2016-02-03 13:40:00,101.45,101.75,101.44,101.62,7195.0,92.7039,92.978,92.6947,92.8592,7195.0
2016-02-03 13:50:00,101.6,101.64,101.25,101.25,8544.0,92.8409,92.8775,92.5211,92.5211,8544.0
2016-02-03 14:00:00,101.34,101.51,101.15,101.38,20375.0,92.6033,92.7587,92.4297,92.6399,20375.0
2016-02-03 14:10:00,101.44,101.7,101.42,101.48,9224.0,92.6947,92.9323,92.6764,92.7313,9224.0
2016-02-03 14:20:00,101.53,102.75,101.53,102.63,11162.0,92.777,93.8918,92.777,93.7821,11162.0
2016-02-03 14:30:00,102.58,102.73,102.51,102.56,15177.0,93.7364,93.8735,93.6725,93.7182,15177.0
2016-02-03 14:40:00,102.59,103.23,102.59,103.14,21246.0,93.7456,94.3304,93.7456,94.2482,21246.0
2016-02-03 14:50:00,103.11,103.17,102.83,103.15,16250.0,94.2207,94.2756,93.9649,94.2573,16250.0
2016-02-03 15:00:00,103.14,103.28,103.03,103.27,19976.0,94.2482,94.3761,94.1476,94.367,19976.0
2016-02-03 15:10:00,103.29,103.48,103.04,103.19,10834.0,94.3852,94.5589,94.1568,94.2939,10834.0
2016-02-03 15:20:00,103.23,103.27,102.74,102.77,15065.0,94.3304,94.367,93.8826,93.9101,15065.0
2016-02-03 15:30:00,102.78,103.0,102.66,102.75,19895.0,93.9192,94.1202,93.8095,93.8918,19895.0
2016-02-03 15:40:00,102.72,102.96,102.63,102.89,19180.0,93.8644,94.0837,93.7821,94.0197,19180.0
2016-02-03 15:50:00,102.89,103.21,102.86,103.18,53517.0,94.0197,94.3121,93.9923,94.2847,53517.0
2016-02-04 09:30:00,103.12,103.35,102.8,102.85,8931.0,94.2299,94.4401,93.9375,93.9832,8931.0
2016-02-04 09:40:00,102.94,103.17,102.6,102.99,13066.0,94.0654,94.2756,93.7547,94.1111,13066.0
2016-02-04 09:50:00,103.08,103.36,102.99,103.36,8811.0,94.1933,94.4492,94.1111,94.4492,8811.0
2016-02-04 10:00:00,103.2,103.58,102.83,103.41,18099.0,94.303,94.6502,93.9649,94.4949,18099.0
2016-02-04 10:10:00,103.45,103.96,103.33,103.93,10261.0,94.5314,94.9975,94.4218,94.9701,10261.0
2016-02-04 10:20:00,103.75,103.75,103.46,103.52,7476.0,94.8056,94.8056,94.5406,94.5954,7476.0
2016-02-04 10:30:00,103.61,103.79,103.4,103.78,8992.0,94.6776,94.8421,94.4857,94.833,8992.0
2016-02-04 10:40:00,103.68,103.72,103.51,103.72,4817.0,94.7416,94.7782,94.5863,94.7782,4817.0
2016-02-04 10:50:00,103.78,103.95,103.67,103.81,10104.0,94.833,94.9883,94.7325,94.8604,10104.0
2016-02-04 11:00:00,103.74,103.81,103.51,103.56,15549.0,94.7964,94.8604,94.5863,94.632,15549.0
2016-02-04 11:10:00,103.54,103.56,103.16,103.16,13084.0,94.6137,94.632,94.2664,94.2664,13084.0
2016-02-04 11:20:00,103.28,103.48,103.19,103.37,7840.0,94.3761,94.5589,94.2939,94.4583,7840.0
2016-02-04 11:30:00,103.36,103.5,103.2,103.5,6358.0,94.4492,94.5771,94.303,94.5771,6358.0
2016-02-04 11:40:00,103.47,103.55,103.05,103.35,11925.0,94.5497,94.6228,94.1659,94.4401,11925.0
2016-02-04 11:50:00,103.31,103.58,103.22,103.4,10348.0,94.4035,94.6502,94.3213,94.4857,10348.0
2016-02-04 12:00:00,103.34,103.63,103.31,103.58,11675.0,94.4309,94.6959,94.4035,94.6502,11675.0
2016-02-04 12:10:00,103.59,103.7,103.53,103.66,11768.0,94.6594,94.7599,94.6045,94.7233,11768.0
2016-02-04 12:20:00,103.65,103.81,103.61,103.79,9476.0,94.7142,94.8604,94.6776,94.8421,9476.0
2016-02-04 12:30:00,103.76,103.96,103.62,103.88,5200.0,94.8147,94.9975,94.6868,94.9244,5200.0
2016-02-04 12:40:00,103.97,104.16,103.93,104.01,10905.0,95.0066,95.1802,94.9701,95.0432,10905.0
2016-02-04 12:50:00,104.04,104.08,103.78,103.88,7022.0,95.0706,95.1071,94.833,94.9244,7022.0
2016-02-04 13:00:00,103.85,104.02,103.8,103.96,6001.0,94.897,95.0523,94.8513,94.9975,6001.0
2016-02-04 13:10:00,104.01,104.16,103.96,104.06,4602.0,95.0432,95.1802,94.9975,95.0888,4602.0
2016-02-04 13:20:00,103.8,104.04,103.8,103.91,5400.0,94.8513,95.0706,94.8513,94.9518,5400.0
2016-02-04 13:30:00,103.89,104.02,103.76,103.78,4437.0,94.9335,95.0523,94.8147,94.833,4437.0
2016-02-04 13:40:00,103.82,103.82,103.29,103.34,5100.0,94.8695,94.8695,94.3852,94.4309,5100.0
2016-02-04 13:50:00,103.34,103.5,103.34,103.36,5091.0,94.4309,94.5771,94.4309,94.4492,5091.0
2016-02-04 14:00:00,103.42,103.43,103.17,103.25,6611.0,94.504,94.5132,94.2756,94.3487,6611.0
2016-02-04 14:10:00,103.2,103.64,103.16,103.5,8261.0,94.303,94.7051,94.2664,94.5771,8261.0
2016-02-04 14:20:00,103.5,103.5,103.18,103.18,4615.0,94.5771,94.5771,94.2847,94.2847,4615.0
2016-02-04 14:30:00,103.18,103.32,103.02,103.02,6200.0,94.2847,94.4126,94.1385,94.1385,6200.0
2016-02-04 14:40:00,103.07,103.41,103.07,103.41,20783.0,94.1842,94.4949,94.1842,94.4949,20783.0
2016-02-04 14:50:00,103.42,103.64,103.27,103.6,10999.0,94.504,94.7051,94.367,94.6685,10999.0
2016-02-04 15:00:00,103.6,103.62,103.29,103.45,14750.0,94.6685,94.6868,94.3852,94.5314,14750.0
2016-02-04 15:10:00,103.4,103.73,103.35,103.42,13853.0,94.4857,94.7873,94.4401,94.504,13853.0
2016-02-04 15:20:00,103.47,103.74,103.37,103.37,12078.0,94.5497,94.7964,94.4583,94.4583,12078.0
2016-02-04 15:30:00,103.38,103.69,103.37,103.69,16786.0,94.4675,94.7507,94.4583,94.7507,16786.0
2016-02-04 15:40:00,103.62,103.78,103.56,103.56,28073.0,94.6868,94.833,94.632,94.632,28073.0
2016-02-04 15:50:00,103.57,103.78,103.48,103.67,49150.0,94.6411,94.833,94.5589,94.7325,49150.0
2016-02-05 09:30:00,103.27,103.76,103.03,103.25,7919.0,94.367,94.8147,94.1476,94.3487,7919.0
2016-02-05 09:40:00,103.44,103.44,102.36,102.5,3300.0,94.5223,94.5223,93.5354,93.6633,3300.0
2016-02-05 09:50:00,102.48,102.86,102.19,102.74,11842.0,93.6451,93.9923,93.3801,93.8826,11842.0
2016-02-05 10:00:00,102.61,102.77,102.42,102.54,12209.0,93.7639,93.9101,93.5902,93.6999,12209.0
2016-02-05 10:10:00,102.42,102.59,102.19,102.26,17469.0,93.5902,93.7456,93.3801,93.444,17469.0
2016-02-05 10:20:00,102.26,102.41,101.21,101.21,10782.0,93.444,93.5811,92.4845,92.4845,10782.0
2016-02-05 10:30:00,101.23,101.66,101.23,101.5,22908.0,92.5028,92.8958,92.5028,92.7495,22908.0
2016-02-05 10:40:00,101.57,101.78,101.39,101.39,9892.0,92.8135,93.0054,92.649,92.649,9892.0
2016-02-05 10:50:00,101.35,101.35,101.03,101.23,12476.0,92.6125,92.6125,92.3201,92.5028,12476.0
2016-02-05 11:00:00,101.29,101.41,100.95,101.0,5593.0,92.5577,92.6673,92.247,92.2927,5593.0
2016-02-05 11:10:00,100.94,101.04,100.82,100.99,18096.0,92.2378,92.3292,92.1282,92.2835,18096.0
2016-02-05 11:20:00,101.0,101.04,100.59,100.76,8014.0,92.2927,92.3292,91.918,92.0733,8014.0
2016-02-05 11:30:00,100.79,101.17,100.68,101.03,21516.0,92.1008,92.448,92.0002,92.3201,21516.0
2016-02-05 11:40:00,101.01,101.22,100.86,100.89,20921.0,92.3018,92.4937,92.1647,92.1921,20921.0
2016-02-05 11:50:00,100.9,101.16,100.87,100.94,10478.0,92.2013,92.4389,92.1739,92.2378,10478.0
2016-02-05 12:00:00,101.02,101.22,101.01,101.18,13032.0,92.3109,92.4937,92.3018,92.4571,13032.0
2016-02-05 12:10:00,101.26,101.4,101.15,101.3,20730.0,92.5302,92.6582,92.4297,92.5668,20730.0
2016-02-05 12:20:00,101.36,101.45,101.17,101.18,17898.0,92.6216,92.7039,92.448,92.4571,17898.0
2016-02-05 12:30:00,101.2,101.28,101.1,101.25,8542.0,92.4754,92.5485,92.384,92.5211,8542.0
2016-02-05 12:40:00,101.31,101.31,101.15,101.23,4700.0,92.5759,92.5759,92.4297,92.5028,4700.0
2016-02-05 12:50:00,101.2,101.2,100.95,101.15,10026.0,92.4754,92.4754,92.247,92.4297,10026.0
2016-02-05 13:00:00,101.21,101.26,101.05,101.19,7277.0,92.4845,92.5302,92.3383,92.4663,7277.0
2016-02-05 13:10:00,101.22,101.22,101.01,101.12,7977.0,92.4937,92.4937,92.3018,92.4023,7977.0
2016-02-05 13:20:00,101.18,101.36,101.15,101.36,6816.0,92.4571,92.6216,92.4297,92.6216,6816.0
2016-02-05 13:30:00,101.3,101.31,100.95,101.07,11621.0,92.5668,92.5759,92.247,92.3566,11621.0
2016-02-05 13:40:00,101.09,101.25,101.01,101.12,15120.0,92.3749,92.5211,92.3018,92.4023,15120.0
2016-02-05 13:50:00,101.16,101.34,101.08,101.24,15038.0,92.4389,92.6033,92.3658,92.512,15038.0
2016-02-05 14:00:00,101.29,101.34,100.98,100.98,19927.0,92.5577,92.6033,92.2744,92.2744,19927.0
2016-02-05 14:10:00,101.0,101.0,100.4,100.4,43443.0,92.2927,92.2927,91.7444,91.7444,43443.0
2016-02-05 14:20:00,100.39,100.43,100.2,100.37,31025.0,91.7352,91.7718,91.5616,91.717,31025.0
2016-02-05 14:30:00,100.36,100.78,100.32,100.67,18480.0,91.7078,92.0916,91.6713,91.9911,18480.0
2016-02-05 14:40:00,100.64,100.67,100.3,100.67,19601.0,91.9637,91.9911,91.653,91.9911,19601.0
2016-02-05 14:50:00,100.67,100.68,100.38,100.38,12618.0,91.9911,92.0002,91.7261,91.7261,12618.0
2016-02-05 15:00:00,100.46,100.46,100.12,100.14,22109.0,91.7992,91.7992,91.4885,91.5068,22109.0
2016-02-05 15:10:00,100.13,100.32,99.81,100.32,52395.0,91.4977,91.6713,91.2052,91.6713,52395.0
2016-02-05 15:20:00,100.34,100.34,100.0,100.03,31838.0,91.6896,91.6896,91.3789,91.4063,31838.0
2016-02-05 15:30:00,100.03,100.03,99.57,99.79,60324.0,91.4063,91.4063,90.9859,91.187,60324.0
2016-02-05 15:40:00,99.78,99.83,99.58,99.75,72197.0,91.1778,91.2235,90.9951,91.1504,72197.0
2016-02-05 15:50:00,99.75,99.93,99.53,99.88,110929.0,91.1504,91.3149,90.9494,91.2692,110929.0
2016-02-08 09:30:00,99.12,99.18,97.18,97.27,53573.0,90.5747,90.6296,88.802,88.8842,53573.0
2016-02-08 09:40:00,97.05,97.6,96.84,96.92,44227.0,88.6832,89.1858,88.4913,88.5644,44227.0
2016-02-08 09:50:00,96.85,96.9,96.05,96.05,30889.0,88.5004,88.5461,87.7694,87.7694,30889.0
2016-02-08 10:00:00,96.0,96.59,95.45,95.49,27312.0,87.7237,88.2628,87.2211,87.2577,27312.0
2016-02-08 10:10:00,95.46,95.98,94.9,95.24,66201.0,87.2303,87.7054,86.7185,87.0292,66201.0
2016-02-08 10:20:00,95.2,95.47,94.87,95.14,45650.0,86.9927,87.2394,86.6911,86.9379,45650.0
2016-02-08 10:30:00,95.05,95.9,95.01,95.88,27075.0,86.8556,87.6323,86.8191,87.6141,27075.0
2016-02-08 10:40:00,95.88,96.02,95.6,95.69,25342.0,87.6141,87.742,87.3582,87.4404,25342.0
2016-02-08 10:50:00,95.6,95.6,95.28,95.45,14625.0,87.3582,87.3582,87.0658,87.2211,14625.0
2016-02-08 11:00:00,95.51,95.57,95.08,95.17,15433.0,87.276,87.3308,86.883,86.9653,15433.0
2016-02-08 11:10:00,95.17,95.17,94.76,95.14,22975.0,86.9653,86.9653,86.5906,86.9379,22975.0
2016-02-08 11:20:00,95.11,95.29,94.79,94.84,24634.0,86.9104,87.0749,86.618,86.6637,24634.0
2016-02-08 11:30:00,94.8,94.8,94.03,94.46,46178.0,86.6272,86.6272,85.9235,86.3165,46178.0
2016-02-08 11:40:00,94.43,94.69,94.04,94.21,27076.0,86.2891,86.5266,85.9327,86.088,27076.0
2016-02-08 11:50:00,94.11,94.85,94.07,94.8,16996.0,85.9967,86.6729,85.9601,86.6272,16996.0
2016-02-08 12:00:00,94.78,94.82,94.46,94.58,20207.0,86.6089,86.6454,86.3165,86.4261,20207.0
2016-02-08 12:10:00,94.55,94.89,94.47,94.81,29931.0,86.3987,86.7094,86.3256,86.6363,29931.0
2016-02-08 12:20:00,94.81,94.92,94.63,94.85,18727.0,86.6363,86.7368,86.4718,86.6729,18727.0
2016-02-08 12:30:00,94.87,94.88,94.43,94.43,26397.0,86.6911,86.7003,86.2891,86.2891,26397.0
2016-02-08 12:40:00,94.4,94.64,94.37,94.48,18878.0,86.2616,86.481,86.2342,86.3348,18878.0
2016-02-08 12:50:00,94.45,94.48,94.18,94.19,22614.0,86.3073,86.3348,86.0606,86.0698,22614.0
2016-02-08 13:00:00,94.19,94.28,93.92,94.09,21200.0,86.0698,86.152,85.823,85.9784,21200.0
2016-02-08 13:10:00,94.08,94.21,93.77,93.77,17447.0,85.9692,86.088,85.686,85.686,17447.0
2016-02-08 13:20:00,93.82,93.9,93.58,93.66,39300.0,85.7317,85.8048,85.5123,85.5854,39300.0
2016-02-08 13:30:00,93.66,93.84,93.6,93.61,28333.0,85.5854,85.7499,85.5306,85.5398,28333.0
2016-02-08 13:40:00,93.61,93.61,93.28,93.34,26474.0,85.5398,85.5398,85.2382,85.293,26474.0
2016-02-08 13:50:00,93.41,93.51,93.17,93.26,28722.0,85.357,85.4484,85.1377,85.2199,28722.0
2016-02-08 14:00:00,93.26,93.75,93.26,93.68,40513.0,85.2199,85.6677,85.2199,85.6037,40513.0
2016-02-08 14:10:00,93.68,93.76,93.33,93.33,29356.0,85.6037,85.6768,85.2839,85.2839,29356.0
2016-02-08 14:20:00,93.37,93.63,93.29,93.47,21706.0,85.3204,85.558,85.2473,85.4118,21706.0
2016-02-08 14:30:00,93.47,93.55,93.2,93.2,30503.0,85.4118,85.4849,85.1651,85.1651,30503.0
2016-02-08 14:40:00,93.2,93.54,93.16,93.35,36566.0,85.1651,85.4758,85.1286,85.3022,36566.0
2016-02-08 14:50:00,93.34,93.34,93.0,93.0,24672.0,85.293,85.293,84.9823,84.9823,24672.0
2016-02-08 15:00:00,93.0,93.0,92.81,92.86,46504.0,84.9823,84.9823,84.8087,84.8544,46504.0
2016-02-08 15:10:00,92.89,93.5,92.84,93.46,48204.0,84.8818,85.4392,84.8361,85.4027,48204.0
2016-02-08 15:20:00,93.44,93.49,93.14,93.25,48903.0,85.3844,85.4301,85.1103,85.2108,48903.0
2016-02-08 15:30:00,93.25,93.59,93.2,93.35,83137.0,85.2108,85.5215,85.1651,85.3022,83137.0
2016-02-08 15:40:00,93.38,94.29,93.38,94.05,77330.0,85.3296,86.1611,85.3296,85.9418,77330.0
2016-02-08 15:50:00,94.04,94.04,93.73,93.9,123577.0,85.9327,85.9327,85.6494,85.8048,123577.0
2016-02-09 09:30:00,92.65,93.15,92.26,92.91,46135.0,84.6625,85.1194,84.3061,84.9001,46135.0
2016-02-09 09:40:00,92.87,93.9,92.65,93.77,31531.0,84.8636,85.8048,84.6625,85.686,31531.0
2016-02-09 09:50:00,93.77,94.1,93.41,93.89,32679.0,85.686,85.9875,85.357,85.7956,32679.0
2016-02-09 10:00:00,93.86,94.12,93.47,94.01,53519.0,85.7682,86.0058,85.4118,85.9053,53519.0
2016-02-09 10:10:00,93.95,93.96,93.38,93.64,23208.0,85.8504,85.8596,85.3296,85.5672,23208.0
2016-02-09 10:20:00,93.66,93.78,93.43,93.54,13908.0,85.5854,85.6951,85.3753,85.4758,13908.0
2016-02-09 10:30:00,93.53,93.55,93.1,93.3,22950.0,85.4667,85.4849,85.0737,85.2565,22950.0
2016-02-09 10:40:00,93.23,93.35,92.81,93.28,36971.0,85.1925,85.3022,84.8087,85.2382,36971.0
2016-02-09 10:50:00,93.28,93.38,92.89,92.89,18458.0,85.2382,85.3296,84.8818,84.8818,18458.0
2016-02-09 11:00:00,92.98,93.42,92.98,93.42,31533.0,84.9641,85.3661,84.9641,85.3661,31533.0
2016-02-09 11:10:00,93.42,93.88,93.4,93.45,24913.0,85.3661,85.7865,85.3479,85.3935,24913.0
2016-02-09 11:20:00,93.45,93.78,93.38,93.71,71329.0,85.3935,85.6951,85.3296,85.6311,71329.0
2016-02-09 11:30:00,93.64,93.76,93.36,93.49,30944.0,85.5672,85.6768,85.3113,85.4301,30944.0
2016-02-09 11:40:00,93.46,93.8,93.46,93.55,16603.0,85.4027,85.7134,85.4027,85.4849,16603.0
2016-02-09 11:50:00,93.5,93.52,93.3,93.42,6331.0,85.4392,85.4575,85.2565,85.3661,6331.0
2016-02-09 12:00:00,93.45,93.71,93.29,93.7,11318.0,85.3935,85.6311,85.2473,85.622,11318.0
2016-02-09 12:10:00,93.64,93.74,93.59,93.65,7487.0,85.5672,85.6585,85.5215,85.5763,7487.0
2016-02-09 12:20:00,93.65,93.76,93.53,93.66,12168.0,85.5763,85.6768,85.4667,85.5854,12168.0
2016-02-09 12:30:00,93.65,93.78,93.45,93.55,26566.0,85.5763,85.6951,85.3935,85.4849,26566.0
2016-02-09 12:40:00,93.59,93.64,93.27,93.27,14501.0,85.5215,85.5672,85.2291,85.2291,14501.0
2016-02-09 12:50:00,93.36,93.48,93.12,93.21,23705.0,85.3113,85.421,85.092,85.1742,23705.0
2016-02-09 13:00:00,93.19,93.28,93.12,93.17,23285.0,85.156,85.2382,85.092,85.1377,23285.0
2016-02-09 13:10:00,93.08,93.11,92.88,92.92,8870.0,85.0554,85.0829,84.8727,84.9092,8870.0
2016-02-09 13:20:00,92.9,93.15,92.9,92.97,29352.0,84.891,85.1194,84.891,84.9549,29352.0
2016-02-09 13:30:00,93.0,93.27,92.95,93.17,44376.0,84.9823,85.2291,84.9367,85.1377,44376.0
2016-02-09 13:40:00,93.15,93.35,93.09,93.12,40396.0,85.1194,85.3022,85.0646,85.092,40396.0
2016-02-09 13:50:00,93.14,93.26,92.98,93.09,28100.0,85.1103,85.2199,84.9641,85.0646,28100.0
2016-02-09 14:00:00,93.14,93.58,93.08,93.49,52443.0,85.1103,85.5123,85.0554,85.4301,52443.0
2016-02-09 14:10:00,93.44,93.5,93.07,93.07,29574.0,85.3844,85.4392,85.0463,85.0463,29574.0
2016-02-09 14:20:00,93.07,93.24,92.72,92.81,27667.0,85.0463,85.2017,84.7265,84.8087,27667.0
2016-02-09 14:30:00,92.82,93.29,92.82,93.19,59113.0,84.8179,85.2473,84.8179,85.156,59113.0
2016-02-09 14:40:00,93.13,93.45,93.05,93.16,47851.0,85.1011,85.3935,85.028,85.1286,47851.0
2016-02-09 14:50:00,93.19,93.46,93.13,93.26,35498.0,85.156,85.4027,85.1011,85.2199,35498.0
2016-02-09 15:00:00,93.29,94.06,93.18,93.9,111369.0,85.2473,85.951,85.1468,85.8048,111369.0
2016-02-09 15:10:00,93.88,94.22,93.7,93.75,34992.0,85.7865,86.0972,85.622,85.6677,34992.0
2016-02-09 15:20:00,93.74,93.82,93.31,93.51,35501.0,85.6585,85.7317,85.2656,85.4484,35501.0
2016-02-09 15:30:00,93.48,93.86,93.39,93.51,40428.0,85.421,85.7682,85.3387,85.4484,40428.0
2016-02-09 15:40:00,93.53,93.59,92.97,93.26,68567.0,85.4667,85.5215,84.9549,85.2199,68567.0
2016-02-09 15:50:00,93.3,93.36,93.07,93.27,105867.0,85.2565,85.3113,85.0463,85.2291,105867.0
2016-02-10 09:30:00,93.94,94.22,93.24,94.16,19141.0,85.8413,86.0972,85.2017,86.0423,19141.0
2016-02-10 09:40:00,94.16,94.36,93.78,93.94,31660.0,86.0423,86.2251,85.6951,85.8413,31660.0
2016-02-10 09:50:00,93.82,93.92,93.58,93.65,61690.0,85.7317,85.823,85.5123,85.5763,61690.0
2016-02-10 10:00:00,93.65,93.79,93.48,93.5,48401.0,85.5763,85.7042,85.421,85.4392,48401.0
2016-02-10 10:10:00,93.47,93.84,93.47,93.73,36808.0,85.4118,85.7499,85.4118,85.6494,36808.0
2016-02-10 10:20:00,93.74,94.5,93.68,94.36,51250.0,85.6585,86.353,85.6037,86.2251,51250.0
2016-02-10 10:30:00,94.42,94.98,94.42,94.8,24483.0,86.2799,86.7916,86.2799,86.6272,24483.0
2016-02-10 10:40:00,94.85,94.86,94.05,94.05,27214.0,86.6729,86.682,85.9418,85.9418,27214.0
2016-02-10 10:50:00,94.09,94.09,93.39,93.43,31044.0,85.9784,85.9784,85.3387,85.3753,31044.0
2016-02-10 11:00:00,93.47,94.01,93.01,93.9,84394.0,85.4118,85.9053,84.9915,85.8048,84394.0
2016-02-10 11:10:00,93.84,94.14,93.75,94.1,39449.0,85.7499,86.0241,85.6677,85.9875,39449.0
2016-02-10 11:20:00,94.06,94.53,94.03,94.19,36191.0,85.951,86.3804,85.9235,86.0698,36191.0
2016-02-10 11:30:00,94.2,94.28,93.84,93.86,41353.0,86.0789,86.152,85.7499,85.7682,41353.0
2016-02-10 11:40:00,93.85,94.31,93.83,94.31,21965.0,85.7591,86.1794,85.7408,86.1794,21965.0
2016-02-10 11:50:00,94.37,94.59,93.87,94.47,40560.0,86.2342,86.4353,85.7773,86.3256,40560.0
2016-02-10 12:00:00,94.59,95.18,94.45,95.17,35679.0,86.4353,86.9744,86.3073,86.9653,35679.0
2016-02-10 12:10:00,95.29,95.29,94.51,94.68,36322.0,87.0749,87.0749,86.3622,86.5175,36322.0
2016-02-10 12:20:00,94.64,94.78,94.45,94.74,28387.0,86.481,86.6089,86.3073,86.5723,28387.0
2016-02-10 12:30:00,94.79,95.33,94.55,95.33,15073.0,86.618,87.1115,86.3987,87.1115,15073.0
2016-02-10 12:40:00,95.25,95.51,94.93,95.02,32274.0,87.0384,87.276,86.746,86.8282,32274.0
2016-02-10 12:50:00,95.09,95.26,94.91,95.26,15646.0,86.8922,87.0475,86.7277,87.0475,15646.0
2016-02-10 13:00:00,95.23,95.27,94.92,94.96,53964.0,87.0201,87.0566,86.7368,86.7734,53964.0
2016-02-10 13:10:00,94.9,95.06,94.77,94.79,13969.0,86.7185,86.8647,86.5998,86.618,13969.0
2016-02-10 13:20:00,94.77,94.89,94.23,94.29,42967.0,86.5998,86.7094,86.1063,86.1611,42967.0
2016-02-10 13:30:00,94.29,94.69,94.29,94.69,16183.0,86.1611,86.5266,86.1611,86.5266,16183.0
2016-02-10 13:40:00,94.69,95.24,94.61,95.22,13558.0,86.5266,87.0292,86.4535,87.011,13558.0
2016-02-10 13:50:00,95.15,95.2,94.95,94.95,22666.0,86.947,86.9927,86.7642,86.7642,22666.0
2016-02-10 14:00:00,94.93,95.1,94.9,95.07,37499.0,86.746,86.9013,86.7185,86.8739,37499.0
2016-02-10 14:10:00,95.02,95.17,94.98,95.11,17652.0,86.8282,86.9653,86.7916,86.9104,17652.0
2016-02-10 14:20:00,95.14,95.14,94.99,95.09,10439.0,86.9379,86.9379,86.8008,86.8922,10439.0
2016-02-10 14:30:00,95.09,95.29,95.06,95.12,21038.0,86.8922,87.0749,86.8647,86.9196,21038.0
2016-02-10 14:40:00,95.02,95.12,94.93,94.94,17388.0,86.8282,86.9196,86.746,86.7551,17388.0
2016-02-10 14:50:00,94.99,95.15,94.91,94.99,19114.0,86.8008,86.947,86.7277,86.8008,19114.0
2016-02-10 15:00:00,94.96,95.4,94.96,95.14,21286.0,86.7734,87.1754,86.7734,86.9379,21286.0
2016-02-10 15:10:00,95.17,95.33,94.79,94.89,30256.0,86.9653,87.1115,86.618,86.7094,30256.0
2016-02-10 15:20:00,94.86,94.97,94.54,94.6,27176.0,86.682,86.7825,86.3896,86.4444,27176.0
2016-02-10 15:30:00,94.61,94.79,94.03,94.03,49215.0,86.4535,86.618,85.9235,85.9235,49215.0
2016-02-10 15:40:00,94.05,94.62,93.98,94.61,53710.0,85.9418,86.4627,85.8779,86.4535,53710.0
2016-02-10 15:50:00,94.59,94.64,94.33,94.52,88767.0,86.4353,86.481,86.1977,86.3713,88767.0
2016-02-11 09:30:00,93.96,94.99,92.53,94.28,39018.0,85.8596,86.8008,84.5529,86.152,39018.0
2016-02-11 09:40:00,94.15,95.23,94.15,94.15,74921.0,86.0332,87.0201,86.0332,86.0332,74921.0
2016-02-11 09:50:00,94.29,96.63,93.88,96.58,43123.0,86.1611,88.2994,85.7865,88.2537,43123.0
2016-02-11 10:00:00,96.47,96.58,94.52,96.01,38833.0,88.1532,88.2537,86.3713,87.7328,38833.0
2016-02-11 10:10:00,95.66,96.18,95.38,95.81,27236.0,87.413,87.8882,87.1572,87.5501,27236.0
2016-02-11 10:20:00,95.86,96.26,95.7,96.22,34634.0,87.5958,87.9613,87.4496,87.9247,34634.0
2016-02-11 10:30:00,96.14,96.19,95.16,95.9,26063.0,87.8516,87.8973,86.9561,87.6323,26063.0
2016-02-11 10:40:00,95.9,96.07,95.46,95.48,23096.0,87.6323,87.7877,87.2303,87.2485,23096.0
2016-02-11 10:50:00,95.41,95.73,94.75,95.1,27635.0,87.1846,87.477,86.5815,86.9013,27635.0
2016-02-11 11:00:00,95.1,95.28,94.61,94.78,43214.0,86.9013,87.0658,86.4535,86.6089,43214.0
2016-02-11 11:10:00,94.81,94.91,94.33,94.61,25703.0,86.6363,86.7277,86.1977,86.4535,25703.0
2016-02-11 11:20:00,94.65,94.72,94.13,94.19,20152.0,86.4901,86.5541,86.0149,86.0698,20152.0
2016-02-11 11:30:00,94.14,94.14,93.55,93.77,20654.0,86.0241,86.0241,85.4849,85.686,20654.0
2016-02-11 11:40:00,93.84,94.05,93.51,93.51,10350.0,85.7499,85.9418,85.4484,85.4484,10350.0
2016-02-11 11:50:00,93.59,94.07,93.58,93.9,11162.0,85.5215,85.9601,85.5123,85.8048,11162.0
2016-02-11 12:00:00,93.9,94.2,93.88,93.99,9103.0,85.8048,86.0789,85.7865,85.887,9103.0
2016-02-11 12:10:00,93.82,94.26,93.46,93.54,28837.0,85.7317,86.1337,85.4027,85.4758,28837.0
2016-02-11 12:20:00,93.56,94.18,93.51,93.9,27822.0,85.4941,86.0606,85.4484,85.8048,27822.0
2016-02-11 12:30:00,93.92,94.03,93.8,93.86,17346.0,85.823,85.9235,85.7134,85.7682,17346.0
2016-02-11 12:40:00,93.8,94.22,93.67,93.75,38257.0,85.7134,86.0972,85.5946,85.6677,38257.0
2016-02-11 12:50:00,93.78,94.14,93.68,93.69,31553.0,85.6951,86.0241,85.6037,85.6129,31553.0
2016-02-11 13:00:00,93.68,93.69,93.21,93.43,19374.0,85.6037,85.6129,85.1742,85.3753,19374.0
2016-02-11 13:10:00,93.45,93.65,93.23,93.4,13560.0,85.3935,85.5763,85.1925,85.3479,13560.0
2016-02-11 13:20:00,93.44,93.47,93.06,93.26,22593.0,85.3844,85.4118,85.0372,85.2199,22593.0
2016-02-11 13:30:00,93.21,93.37,92.89,93.05,30578.0,85.1742,85.3204,84.8818,85.028,30578.0
2016-02-11 13:40:00,93.03,93.06,92.87,92.94,19377.0,85.0098,85.0372,84.8636,84.9275,19377.0
2016-02-11 13:50:00,92.93,93.03,92.84,92.99,21514.0,84.9184,85.0098,84.8361,84.9732,21514.0
2016-02-11 14:00:00,92.95,92.99,92.67,92.73,28102.0,84.9367,84.9732,84.6808,84.7356,28102.0
2016-02-11 14:10:00,92.7,92.82,92.36,92.51,27428.0,84.7082,84.8179,84.3975,84.5346,27428.0
2016-02-11 14:20:00,92.35,92.55,91.81,91.91,28037.0,84.3884,84.5711,83.8949,83.9863,28037.0
2016-02-11 14:30:00,92.0,92.75,91.72,92.55,55063.0,84.0686,84.7539,83.8127,84.5711,55063.0
2016-02-11 14:40:00,92.68,93.4,92.24,93.31,93796.0,84.6899,85.3479,84.2879,85.2656,93796.0
2016-02-11 14:50:00,93.23,93.88,93.13,93.73,37217.0,85.1925,85.7865,85.1011,85.6494,37217.0
2016-02-11 15:00:00,93.75,93.81,93.45,93.65,51852.0,85.6677,85.7225,85.3935,85.5763,51852.0
2016-02-11 15:10:00,93.72,94.04,93.7,93.84,27073.0,85.6403,85.9327,85.622,85.7499,27073.0
2016-02-11 15:20:00,93.81,94.14,93.78,94.14,36260.0,85.7225,86.0241,85.6951,86.0241,36260.0
2016-02-11 15:30:00,94.14,94.27,93.86,94.23,35797.0,86.0241,86.1429,85.7682,86.1063,35797.0
2016-02-11 15:40:00,94.23,94.36,93.77,93.83,63825.0,86.1063,86.2251,85.686,85.7408,63825.0
2016-02-11 15:50:00,93.83,94.06,93.34,93.44,131036.0,85.7408,85.951,85.293,85.3844,131036.0
2016-02-12 09:30:00,95.3,98.63,95.3,96.79,50057.0,87.0841,90.127,87.0841,88.4456,50057.0
2016-02-12 09:40:00,96.77,97.2,96.26,96.43,52167.0,88.4273,88.8203,87.9613,88.1166,52167.0
2016-02-12 09:50:00,96.76,97.24,96.55,97.13,28486.0,88.4182,88.8568,88.2263,88.7563,28486.0
2016-02-12 10:00:00,97.22,97.86,96.68,97.6,46071.0,88.8385,89.4234,88.3451,89.1858,46071.0
2016-02-12 10:10:00,97.65,98.03,97.62,97.83,17342.0,89.2315,89.5787,89.204,89.3959,17342.0
2016-02-12 10:20:00,98.01,98.44,97.79,98.23,27026.0,89.5604,89.9534,89.3594,89.7615,27026.0
2016-02-12 10:30:00,98.21,98.23,97.84,98.07,41979.0,89.7432,89.7615,89.4051,89.6153,41979.0
2016-02-12 10:40:00,97.99,98.13,97.89,98.09,14473.0,89.5422,89.6701,89.4508,89.6335,14473.0
2016-02-12 10:50:00,98.1,98.43,98.1,98.4,12950.0,89.6427,89.9442,89.6427,89.9168,12950.0
2016-02-12 11:00:00,98.4,98.72,98.38,98.59,22069.0,89.9168,90.2092,89.8985,90.0904,22069.0
2016-02-12 11:10:00,98.61,99.1,98.55,98.94,19510.0,90.1087,90.5565,90.0539,90.4102,19510.0
2016-02-12 11:20:00,98.89,98.91,98.74,98.88,12480.0,90.3646,90.3828,90.2275,90.3554,12480.0
2016-02-12 11:30:00,98.88,99.09,98.83,98.98,9822.0,90.3554,90.5473,90.3097,90.4468,9822.0
2016-02-12 11:40:00,99.02,99.14,98.74,98.79,15447.0,90.4834,90.593,90.2275,90.2732,15447.0
2016-02-12 11:50:00,98.79,98.82,98.52,98.54,14367.0,90.2732,90.3006,90.0265,90.0447,14367.0
2016-02-12 12:00:00,98.52,98.6,97.99,98.01,13917.0,90.0265,90.0996,89.5422,89.5604,13917.0
2016-02-12 12:10:00,98.01,98.36,97.96,98.15,13929.0,89.5604,89.8803,89.5147,89.6884,13929.0
2016-02-12 12:20:00,98.21,98.3,98.15,98.17,13526.0,89.7432,89.8254,89.6884,89.7066,13526.0
2016-02-12 12:30:00,98.21,98.21,97.51,97.73,11106.0,89.7432,89.7432,89.1035,89.3046,11106.0
2016-02-12 12:40:00,97.83,98.04,97.75,97.76,10431.0,89.3959,89.5878,89.3228,89.332,10431.0
2016-02-12 12:50:00,97.79,97.91,97.6,97.6,14810.0,89.3594,89.469,89.1858,89.1858,14810.0
2016-02-12 13:00:00,97.6,97.64,97.19,97.31,32683.0,89.1858,89.2223,88.8111,88.9208,32683.0
2016-02-12 13:10:00,97.32,97.51,97.13,97.14,19020.0,88.9299,89.1035,88.7563,88.7654,19020.0
2016-02-12 13:20:00,97.17,97.31,97.06,97.27,11318.0,88.7928,88.9208,88.6923,88.8842,11318.0
2016-02-12 13:30:00,97.28,97.34,96.93,96.98,22058.0,88.8934,88.9482,88.5735,88.6192,22058.0
2016-02-12 13:40:00,96.98,97.02,96.68,96.73,29288.0,88.6192,88.6558,88.3451,88.3908,29288.0
2016-02-12 13:50:00,96.7,96.76,96.57,96.66,28387.0,88.3634,88.4182,88.2446,88.3268,28387.0
2016-02-12 14:00:00,96.66,97.15,96.6,97.15,39328.0,88.3268,88.7746,88.272,88.7746,39328.0
2016-02-12 14:10:00,97.11,97.18,96.92,96.96,29499.0,88.738,88.802,88.5644,88.6009,29499.0
2016-02-12 14:20:00,97.0,97.34,96.94,97.19,28429.0,88.6375,88.9482,88.5827,88.8111,28429.0
2016-02-12 14:30:00,97.1,97.21,96.84,96.84,23168.0,88.7289,88.8294,88.4913,88.4913,23168.0
2016-02-12 14:40:00,96.9,97.05,96.69,96.69,37774.0,88.5461,88.6832,88.3542,88.3542,37774.0
2016-02-12 14:50:00,96.74,96.9,96.68,96.87,21685.0,88.3999,88.5461,88.3451,88.5187,21685.0
2016-02-12 15:00:00,96.87,96.9,96.66,96.66,33466.0,88.5187,88.5461,88.3268,88.3268,33466.0
2016-02-12 15:10:00,96.64,96.94,96.61,96.89,32957.0,88.3085,88.5827,88.2811,88.537,32957.0
2016-02-12 15:20:00,96.92,96.97,96.63,96.89,30210.0,88.5644,88.6101,88.2994,88.537,30210.0
2016-02-12 15:30:00,96.92,97.01,96.72,96.95,45896.0,88.5644,88.6466,88.3816,88.5918,45896.0
2016-02-12 15:40:00,96.99,97.3,96.85,97.23,72803.0,88.6284,88.9116,88.5004,88.8477,72803.0
2016-02-12 15:50:00,97.24,97.54,97.18,97.43,138636.0,88.8568,89.1309,88.802,89.0304,138636.0
2016-02-16 09:30:00,98.97,99.83,98.7,99.59,35436.0,90.4377,91.2235,90.1909,91.0042,35436.0
2016-02-16 09:40:00,99.52,99.94,98.97,98.99,18515.0,90.9402,91.324,90.4377,90.4559,18515.0
2016-02-16 09:50:00,98.99,99.19,98.59,98.59,35626.0,90.4559,90.6387,90.0904,90.0904,35626.0
2016-02-16 10:00:00,98.52,98.81,98.23,98.48,44876.0,90.0265,90.2915,89.7615,89.9899,44876.0
2016-02-16 10:10:00,98.41,98.57,98.21,98.35,18491.0,89.9259,90.0721,89.7432,89.8711,18491.0
2016-02-16 10:20:00,98.37,98.48,98.23,98.31,13700.0,89.8894,89.9899,89.7615,89.8346,13700.0
2016-02-16 10:30:00,98.35,98.6,98.26,98.45,18527.0,89.8711,90.0996,89.7889,89.9625,18527.0
2016-02-16 10:40:00,98.45,98.59,98.34,98.38,30736.0,89.9625,90.0904,89.862,89.8985,30736.0
2016-02-16 10:50:00,98.37,98.39,98.01,98.09,18460.0,89.8894,89.9077,89.5604,89.6335,18460.0
2016-02-16 11:00:00,98.07,98.18,97.83,97.85,16383.0,89.6153,89.7158,89.3959,89.4142,16383.0
2016-02-16 11:10:00,97.81,97.88,97.6,97.71,11060.0,89.3777,89.4416,89.1858,89.2863,11060.0
2016-02-16 11:20:00,97.7,98.11,97.7,98.02,9350.0,89.2772,89.6518,89.2772,89.5696,9350.0
2016-02-16 11:30:00,98.04,98.18,98.01,98.07,10314.0,89.5878,89.7158,89.5604,89.6153,10314.0
2016-02-16 11:40:00,98.05,98.22,98.03,98.16,12014.0,89.597,89.7523,89.5787,89.6975,12014.0
2016-02-16 11:50:00,98.15,98.46,98.07,98.45,10874.0,89.6884,89.9716,89.6153,89.9625,10874.0
2016-02-16 12:00:00,98.46,98.59,98.3,98.48,13800.0,89.9716,90.0904,89.8254,89.9899,13800.0
2016-02-16 12:10:00,98.47,98.57,98.31,98.38,11249.0,89.9808,90.0721,89.8346,89.8985,11249.0
2016-02-16 12:20:00,98.4,98.49,98.33,98.36,8046.0,89.9168,89.999,89.8528,89.8803,8046.0
2016-02-16 12:30:00,98.32,98.38,98.09,98.09,4881.0,89.8437,89.8985,89.6335,89.6335,4881.0
2016-02-16 12:40:00,98.13,98.33,98.08,98.33,10837.0,89.6701,89.8528,89.6244,89.8528,10837.0
2016-02-16 12:50:00,98.32,98.66,98.28,98.57,16048.0,89.8437,90.1544,89.8071,90.0721,16048.0
2016-02-16 13:00:00,98.59,98.75,98.59,98.7,14673.0,90.0904,90.2366,90.0904,90.1909,14673.0
2016-02-16 13:10:00,98.72,98.97,98.72,98.97,8467.0,90.2092,90.4377,90.2092,90.4377,8467.0
2016-02-16 13:20:00,98.92,99.05,98.87,98.94,12831.0,90.392,90.5108,90.3463,90.4102,12831.0
2016-02-16 13:30:00,98.94,99.04,98.84,98.95,25586.0,90.4102,90.5016,90.3189,90.4194,25586.0
2016-02-16 13:40:00,98.9,99.0,98.61,98.67,11690.0,90.3737,90.4651,90.1087,90.1635,11690.0
2016-02-16 13:50:00,98.62,98.82,98.62,98.65,10382.0,90.1178,90.3006,90.1178,90.1453,10382.0
2016-02-16 14:00:00,98.69,98.85,98.59,98.59,23041.0,90.1818,90.328,90.0904,90.0904,23041.0
2016-02-16 14:10:00,98.72,98.85,98.6,98.69,22241.0,90.2092,90.328,90.0996,90.1818,22241.0
2016-02-16 14:20:00,98.66,98.76,98.6,98.7,18445.0,90.1544,90.2458,90.0996,90.1909,18445.0
2016-02-16 14:30:00,98.71,98.81,98.65,98.76,21834.0,90.2001,90.2915,90.1453,90.2458,21834.0
2016-02-16 14:40:00,98.72,98.77,98.62,98.62,39488.0,90.2092,90.2549,90.1178,90.1178,39488.0
2016-02-16 14:50:00,98.64,98.69,98.58,98.6,15383.0,90.1361,90.1818,90.0813,90.0996,15383.0
2016-02-16 15:00:00,98.6,98.9,98.58,98.86,20499.0,90.0996,90.3737,90.0813,90.3371,20499.0
2016-02-16 15:10:00,98.87,99.26,98.84,99.18,23919.0,90.3463,90.7027,90.3189,90.6296,23919.0
2016-02-16 15:20:00,99.2,99.3,99.15,99.26,37187.0,90.6478,90.7392,90.6021,90.7027,37187.0
2016-02-16 15:30:00,99.25,99.43,99.15,99.27,52605.0,90.6935,90.858,90.6021,90.7118,52605.0
2016-02-16 15:40:00,99.32,99.32,98.76,98.77,56526.0,90.7575,90.7575,90.2458,90.2549,56526.0
2016-02-16 15:50:00,98.77,99.21,98.77,99.11,120311.0,90.2549,90.657,90.2549,90.5656,120311.0
2016-02-17 09:30:00,100.09,100.6,99.49,100.6,19141.0,91.4611,91.9271,90.9128,91.9271,19141.0
2016-02-17 09:40:00,100.22,100.5,99.8,99.86,22178.0,91.5799,91.8358,91.1961,91.2509,22178.0
2016-02-17 09:50:00,99.92,100.3,99.92,100.25,35693.0,91.3058,91.653,91.3058,91.6073,35693.0
2016-02-17 10:00:00,100.3,100.6,100.26,100.6,12943.0,91.653,91.9271,91.6165,91.9271,12943.0
2016-02-17 10:10:00,100.6,100.77,100.55,100.77,14700.0,91.9271,92.0825,91.8814,92.0825,14700.0
2016-02-17 10:20:00,100.8,101.05,100.74,101.0,18476.0,92.1099,92.3383,92.0551,92.2927,18476.0
2016-02-17 10:30:00,100.96,101.11,100.86,101.04,19613.0,92.2561,92.3932,92.1647,92.3292,19613.0
2016-02-17 10:40:00,101.08,101.4,100.95,101.34,16658.0,92.3658,92.6582,92.247,92.6033,16658.0
2016-02-17 10:50:00,101.33,101.34,100.95,101.1,27538.0,92.5942,92.6033,92.247,92.384,27538.0
2016-02-17 11:00:00,100.95,101.54,100.95,101.39,19193.0,92.247,92.7861,92.247,92.649,19193.0
2016-02-17 11:10:00,101.4,101.56,100.95,101.0,26879.0,92.6582,92.8044,92.247,92.2927,26879.0
2016-02-17 11:20:00,101.03,101.24,101.01,101.12,25898.0,92.3201,92.512,92.3018,92.4023,25898.0
2016-02-17 11:30:00,101.13,101.15,100.89,100.92,21419.0,92.4114,92.4297,92.1921,92.2196,21419.0
2016-02-17 11:40:00,100.92,101.11,100.9,101.04,12203.0,92.2196,92.3932,92.2013,92.3292,12203.0
2016-02-17 11:50:00,101.06,101.24,101.02,101.24,13898.0,92.3475,92.512,92.3109,92.512,13898.0
2016-02-17 12:00:00,101.27,101.37,101.13,101.25,10832.0,92.5394,92.6308,92.4114,92.5211,10832.0
2016-02-17 12:10:00,101.23,101.33,101.04,101.3,9236.0,92.5028,92.5942,92.3292,92.5668,9236.0
2016-02-17 12:20:00,101.3,101.49,101.28,101.37,13475.0,92.5668,92.7404,92.5485,92.6308,13475.0
2016-02-17 12:30:00,101.38,101.58,101.33,101.43,7180.0,92.6399,92.8227,92.5942,92.6856,7180.0
2016-02-17 12:40:00,101.36,101.59,101.36,101.55,10193.0,92.6216,92.8318,92.6216,92.7952,10193.0
2016-02-17 12:50:00,101.49,101.61,101.37,101.37,11756.0,92.7404,92.8501,92.6308,92.6308,11756.0
2016-02-17 13:00:00,101.38,101.55,101.38,101.47,7700.0,92.6399,92.7952,92.6399,92.7221,7700.0
2016-02-17 13:10:00,101.48,101.64,101.38,101.63,14767.0,92.7313,92.8775,92.6399,92.8683,14767.0
2016-02-17 13:20:00,101.64,101.96,101.6,101.89,33508.0,92.8775,93.1699,92.8409,93.1059,33508.0
2016-02-17 13:30:00,101.91,101.91,101.69,101.77,14099.0,93.1242,93.1242,92.9232,92.9963,14099.0
2016-02-17 13:40:00,101.7,101.74,101.48,101.48,8921.0,92.9323,92.9689,92.7313,92.7313,8921.0
2016-02-17 13:50:00,101.47,101.65,101.42,101.45,12412.0,92.7221,92.8866,92.6764,92.7039,12412.0
2016-02-17 14:00:00,101.38,101.86,101.29,101.86,19143.0,92.6399,93.0785,92.5577,93.0785,19143.0
2016-02-17 14:10:00,101.78,101.82,101.52,101.55,25838.0,93.0054,93.042,92.7678,92.7952,25838.0
2016-02-17 14:20:00,101.62,101.86,101.56,101.71,11130.0,92.8592,93.0785,92.8044,92.9414,11130.0
2016-02-17 14:30:00,101.66,101.91,101.64,101.74,17692.0,92.8958,93.1242,92.8775,92.9689,17692.0
2016-02-17 14:40:00,101.75,101.85,101.63,101.63,10900.0,92.978,93.0694,92.8683,92.8683,10900.0
2016-02-17 14:50:00,101.58,101.58,101.39,101.52,12868.0,92.8227,92.8227,92.649,92.7678,12868.0
2016-02-17 15:00:00,101.55,101.9,101.52,101.88,24634.0,92.7952,93.1151,92.7678,93.0968,24634.0
2016-02-17 15:10:00,101.87,101.95,101.71,101.75,18760.0,93.0877,93.1608,92.9414,92.978,18760.0
2016-02-17 15:20:00,101.74,101.81,101.48,101.67,20787.0,92.9689,93.0328,92.7313,92.9049,20787.0
2016-02-17 15:30:00,101.67,101.68,101.48,101.63,36276.0,92.9049,92.914,92.7313,92.8683,36276.0
2016-02-17 15:40:00,101.64,101.66,101.5,101.53,49535.0,92.8775,92.8958,92.7495,92.777,49535.0
2016-02-17 15:50:00,101.56,101.85,101.52,101.79,121457.0,92.8044,93.0694,92.7678,93.0145,121457.0
2016-02-18 09:30:00,102.22,102.22,101.87,102.0,26764.0,93.4075,93.4075,93.0877,93.2064,26764.0
2016-02-18 09:40:00,102.1,102.34,101.95,102.02,20967.0,93.2978,93.5171,93.1608,93.2247,20967.0
2016-02-18 09:50:00,102.08,102.55,102.08,102.41,11041.0,93.2795,93.709,93.2795,93.5811,11041.0
2016-02-18 10:00:00,102.3,102.54,102.03,102.07,14393.0,93.4806,93.6999,93.2339,93.2704,14393.0
2016-02-18 10:10:00,102.07,102.26,101.98,102.06,34055.0,93.2704,93.444,93.1882,93.2613,34055.0
2016-02-18 10:20:00,102.09,102.1,101.71,101.88,40788.0,93.2887,93.2978,92.9414,93.0968,40788.0
2016-02-18 10:30:00,101.81,101.99,101.55,101.82,38030.0,93.0328,93.1973,92.7952,93.042,38030.0
2016-02-18 10:40:00,101.79,101.94,101.62,101.62,18702.0,93.0145,93.1516,92.8592,92.8592,18702.0
2016-02-18 10:50:00,101.74,101.84,101.51,101.51,14891.0,92.9689,93.0602,92.7587,92.7587,14891.0
2016-02-18 11:00:00,101.28,101.5,101.2,101.2,12018.0,92.5485,92.7495,92.4754,92.4754,12018.0
2016-02-18 11:10:00,101.2,101.5,101.2,101.27,15073.0,92.4754,92.7495,92.4754,92.5394,15073.0
2016-02-18 11:20:00,101.26,101.38,101.16,101.37,14297.0,92.5302,92.6399,92.4389,92.6308,14297.0
2016-02-18 11:30:00,101.4,101.42,101.22,101.31,13352.0,92.6582,92.6764,92.4937,92.5759,13352.0
2016-02-18 11:40:00,101.3,101.3,101.01,101.21,8104.0,92.5668,92.5668,92.3018,92.4845,8104.0
2016-02-18 11:50:00,101.26,101.59,101.11,101.56,9668.0,92.5302,92.8318,92.3932,92.8044,9668.0
2016-02-18 12:00:00,101.5,101.64,101.44,101.62,10350.0,92.7495,92.8775,92.6947,92.8592,10350.0
2016-02-18 12:10:00,101.7,101.7,101.41,101.51,8570.0,92.9323,92.9323,92.6673,92.7587,8570.0
2016-02-18 12:20:00,101.45,101.5,101.27,101.45,8504.0,92.7039,92.7495,92.5394,92.7039,8504.0
2016-02-18 12:30:00,101.41,101.41,101.17,101.19,8450.0,92.6673,92.6673,92.448,92.4663,8450.0
2016-02-18 12:40:00,101.16,101.16,100.94,101.06,6000.0,92.4389,92.4389,92.2378,92.3475,6000.0
2016-02-18 12:50:00,101.07,101.3,101.02,101.02,5936.0,92.3566,92.5668,92.3109,92.3109,5936.0
2016-02-18 13:00:00,101.03,101.21,100.92,101.2,7096.0,92.3201,92.4845,92.2196,92.4754,7096.0
2016-02-18 13:10:00,101.2,101.21,100.79,100.85,5983.0,92.4754,92.4845,92.1008,92.1556,5983.0
2016-02-18 13:20:00,100.88,100.92,100.71,100.91,6301.0,92.183,92.2196,92.0277,92.2104,6301.0
2016-02-18 13:30:00,100.86,100.92,100.59,100.59,11600.0,92.1647,92.2196,91.918,91.918,11600.0
2016-02-18 13:40:00,100.59,100.66,100.41,100.42,8920.0,91.918,91.982,91.7535,91.7627,8920.0
2016-02-18 13:50:00,100.43,100.69,100.42,100.64,19043.0,91.7718,92.0094,91.7627,91.9637,19043.0
2016-02-18 14:00:00,100.73,101.05,100.67,100.96,11875.0,92.0459,92.3383,91.9911,92.2561,11875.0
2016-02-18 14:10:00,100.97,100.99,100.88,100.94,12198.0,92.2652,92.2835,92.183,92.2378,12198.0
2016-02-18 14:20:00,101.0,101.03,100.81,100.86,12438.0,92.2927,92.3201,92.119,92.1647,12438.0
2016-02-18 14:30:00,100.89,101.15,100.89,101.03,11449.0,92.1921,92.4297,92.1921,92.3201,11449.0
2016-02-18 14:40:00,101.07,101.18,100.99,101.04,9349.0,92.3566,92.4571,92.2835,92.3292,9349.0
2016-02-18 14:50:00,101.05,101.3,101.05,101.08,4872.0,92.3383,92.5668,92.3383,92.3658,4872.0
2016-02-18 15:00:00,101.09,101.12,100.83,100.87,11162.0,92.3749,92.4023,92.1373,92.1739,11162.0
2016-02-18 15:10:00,100.9,101.02,100.71,101.02,13776.0,92.2013,92.3109,92.0277,92.3109,13776.0
2016-02-18 15:20:00,101.03,101.14,100.91,101.02,19706.0,92.3201,92.4206,92.2104,92.3109,19706.0
2016-02-18 15:30:00,100.98,101.03,100.83,101.03,23288.0,92.2744,92.3201,92.1373,92.3201,23288.0
2016-02-18 15:40:00,101.01,101.04,100.75,100.86,27176.0,92.3018,92.3292,92.0642,92.1647,27176.0
2016-02-18 15:50:00,100.85,100.98,100.8,100.88,41456.0,92.1556,92.2744,92.1099,92.183,41456.0
2016-02-19 09:30:00,100.44,100.74,99.97,99.97,37414.0,91.7809,92.0551,91.3515,91.3515,37414.0
2016-02-19 09:40:00,99.98,100.3,99.79,99.88,7206.0,91.3606,91.653,91.187,91.2692,7206.0
2016-02-19 09:50:00,99.84,100.21,99.83,100.05,2700.0,91.2327,91.5708,91.2235,91.4246,2700.0
2016-02-19 10:00:00,100.08,100.2,99.88,100.11,4850.0,91.452,91.5616,91.2692,91.4794,4850.0
2016-02-19 10:10:00,100.07,100.61,99.83,100.61,34450.0,91.4428,91.9363,91.2235,91.9363,34450.0
2016-02-19 10:20:00,100.61,100.79,100.54,100.56,3600.0,91.9363,92.1008,91.8723,91.8906,3600.0
2016-02-19 10:30:00,100.51,100.77,100.44,100.45,19554.0,91.8449,92.0825,91.7809,91.7901,19554.0
2016-02-19 10:40:00,100.36,100.39,100.08,100.26,8000.0,91.7078,91.7352,91.452,91.6165,8000.0
2016-02-19 10:50:00,100.32,100.34,100.04,100.12,36507.0,91.6713,91.6896,91.4154,91.4885,36507.0
2016-02-19 11:00:00,100.18,100.43,100.12,100.43,19028.0,91.5433,91.7718,91.4885,91.7718,19028.0
2016-02-19 11:10:00,100.39,100.71,100.39,100.46,22578.0,91.7352,92.0277,91.7352,91.7992,22578.0
2016-02-19 11:20:00,100.45,100.65,100.25,100.65,8251.0,91.7901,91.9728,91.6073,91.9728,8251.0
2016-02-19 11:30:00,100.65,100.91,100.65,100.82,11411.0,91.9728,92.2104,91.9728,92.1282,11411.0
2016-02-19 11:40:00,100.86,101.14,100.68,100.69,6648.0,92.1647,92.4206,92.0002,92.0094,6648.0
2016-02-19 11:50:00,100.66,100.72,100.52,100.53,5108.0,91.982,92.0368,91.854,91.8632,5108.0
2016-02-19 12:00:00,100.52,100.72,100.52,100.58,41395.0,91.854,92.0368,91.854,91.9089,41395.0
2016-02-19 12:10:00,100.57,100.61,100.28,100.28,4513.0,91.8997,91.9363,91.6347,91.6347,4513.0
2016-02-19 12:20:00,100.33,100.33,100.13,100.18,10224.0,91.6804,91.6804,91.4977,91.5433,10224.0
2016-02-19 12:30:00,100.19,100.45,100.18,100.34,8200.0,91.5525,91.7901,91.5433,91.6896,8200.0
2016-02-19 12:40:00,100.39,100.4,100.21,100.34,3652.0,91.7352,91.7444,91.5708,91.6896,3652.0
2016-02-19 12:50:00,100.3,100.47,100.29,100.39,10523.0,91.653,91.8083,91.6439,91.7352,10523.0
2016-02-19 13:00:00,100.38,100.44,100.33,100.35,11081.0,91.7261,91.7809,91.6804,91.6987,11081.0
2016-02-19 13:10:00,100.35,100.61,100.35,100.41,5210.0,91.6987,91.9363,91.6987,91.7535,5210.0
2016-02-19 13:20:00,100.41,100.55,100.41,100.55,4375.0,91.7535,91.8814,91.7535,91.8814,4375.0
2016-02-19 13:30:00,100.56,100.67,100.5,100.5,5389.0,91.8906,91.9911,91.8358,91.8358,5389.0
2016-02-19 13:40:00,100.46,100.56,100.46,100.52,6592.0,91.7992,91.8906,91.7992,91.854,6592.0
2016-02-19 13:50:00,100.52,100.65,100.52,100.65,4223.0,91.854,91.9728,91.854,91.9728,4223.0
2016-02-19 14:00:00,100.68,100.7,100.45,100.59,32004.0,92.0002,92.0185,91.7901,91.918,32004.0
2016-02-19 14:10:00,100.6,100.6,100.37,100.4,17105.0,91.9271,91.9271,91.717,91.7444,17105.0
2016-02-19 14:20:00,100.43,100.54,100.35,100.4,16304.0,91.7718,91.8723,91.6987,91.7444,16304.0
2016-02-19 14:30:00,100.41,100.44,100.26,100.34,14045.0,91.7535,91.7809,91.6165,91.6896,14045.0
2016-02-19 14:40:00,100.34,100.35,100.26,100.33,17340.0,91.6896,91.6987,91.6165,91.6804,17340.0
2016-02-19 14:50:00,100.34,100.37,100.09,100.15,17928.0,91.6896,91.717,91.4611,91.5159,17928.0
2016-02-19 15:00:00,100.17,100.58,100.17,100.5,21784.0,91.5342,91.9089,91.5342,91.8358,21784.0
2016-02-19 15:10:00,100.51,100.64,100.39,100.39,29859.0,91.8449,91.9637,91.7352,91.7352,29859.0
2016-02-19 15:20:00,100.39,100.65,100.39,100.63,29433.0,91.7352,91.9728,91.7352,91.9546,29433.0
2016-02-19 15:30:00,100.64,100.8,100.56,100.79,33076.0,91.9637,92.1099,91.8906,92.1008,33076.0
2016-02-19 15:40:00,100.79,100.8,100.66,100.68,41603.0,92.1008,92.1099,91.982,92.0002,41603.0
2016-02-19 15:50:00,100.69,100.91,100.65,100.9,110108.0,92.0094,92.2104,91.9728,92.2013,110108.0
2016-02-22 09:30:00,101.83,102.68,101.83,102.58,12945.0,93.0511,93.8278,93.0511,93.7364,12945.0
2016-02-22 09:40:00,102.68,103.11,102.53,102.66,10098.0,93.8278,94.2207,93.6908,93.8095,10098.0
2016-02-22 09:50:00,102.76,102.84,102.48,102.71,21517.0,93.9009,93.974,93.6451,93.8552,21517.0
2016-02-22 10:00:00,102.83,103.2,102.71,103.07,9975.0,93.9649,94.303,93.8552,94.1842,9975.0
2016-02-22 10:10:00,103.11,103.32,102.92,103.21,15300.0,94.2207,94.4126,94.0471,94.3121,15300.0
2016-02-22 10:20:00,103.15,103.67,103.15,103.45,23962.0,94.2573,94.7325,94.2573,94.5314,23962.0
2016-02-22 10:30:00,103.42,103.48,103.01,103.22,14805.0,94.504,94.5589,94.1294,94.3213,14805.0
2016-02-22 10:40:00,103.22,103.33,103.11,103.12,18587.0,94.3213,94.4218,94.2207,94.2299,18587.0
2016-02-22 10:50:00,103.12,103.26,103.04,103.05,11047.0,94.2299,94.3578,94.1568,94.1659,11047.0
2016-02-22 11:00:00,103.02,103.09,102.88,102.99,8405.0,94.1385,94.2025,94.0106,94.1111,8405.0
2016-02-22 11:10:00,103.02,103.22,102.99,103.2,4600.0,94.1385,94.3213,94.1111,94.303,4600.0
2016-02-22 11:20:00,103.16,103.55,103.02,103.45,31180.0,94.2664,94.6228,94.1385,94.5314,31180.0
2016-02-22 11:30:00,103.44,103.5,103.11,103.4,12050.0,94.5223,94.5771,94.2207,94.4857,12050.0
2016-02-22 11:40:00,103.41,103.41,102.98,102.98,9130.0,94.4949,94.4949,94.102,94.102,9130.0
2016-02-22 11:50:00,102.97,102.97,102.24,102.33,21225.0,94.0928,94.0928,93.4258,93.508,21225.0
2016-02-22 12:00:00,102.25,103.01,102.24,103.01,9762.0,93.4349,94.1294,93.4258,94.1294,9762.0
2016-02-22 12:10:00,102.98,103.2,102.92,102.95,5930.0,94.102,94.303,94.0471,94.0745,5930.0
2016-02-22 12:20:00,102.91,103.21,102.86,103.18,10719.0,94.038,94.3121,93.9923,94.2847,10719.0
2016-02-22 12:30:00,103.19,103.23,102.97,103.11,11734.0,94.2939,94.3304,94.0928,94.2207,11734.0
2016-02-22 12:40:00,103.07,103.1,102.82,102.82,4895.0,94.1842,94.2116,93.9557,93.9557,4895.0
2016-02-22 12:50:00,102.83,103.07,102.71,102.89,5859.0,93.9649,94.1842,93.8552,94.0197,5859.0
2016-02-22 13:00:00,102.95,103.12,102.83,102.98,4075.0,94.0745,94.2299,93.9649,94.102,4075.0
2016-02-22 13:10:00,103.01,103.05,102.81,102.87,23331.0,94.1294,94.1659,93.9466,94.0014,23331.0
2016-02-22 13:20:00,102.91,103.12,102.87,103.0,5394.0,94.038,94.2299,94.0014,94.1202,5394.0
2016-02-22 13:30:00,103.07,103.21,102.97,103.19,17878.0,94.1842,94.3121,94.0928,94.2939,17878.0
2016-02-22 13:40:00,103.21,103.21,103.12,103.18,5710.0,94.3121,94.3121,94.2299,94.2847,5710.0
2016-02-22 13:50:00,103.19,103.24,103.1,103.13,8182.0,94.2939,94.3395,94.2116,94.239,8182.0
2016-02-22 14:00:00,103.13,103.18,102.98,103.0,12291.0,94.239,94.2847,94.102,94.1202,12291.0
2016-02-22 14:10:00,102.99,103.03,102.97,102.99,12590.0,94.1111,94.1476,94.0928,94.1111,12590.0
2016-02-22 14:20:00,103.02,103.2,103.02,103.11,8437.0,94.1385,94.303,94.1385,94.2207,8437.0
2016-02-22 14:30:00,103.11,103.12,102.98,103.08,10081.0,94.2207,94.2299,94.102,94.1933,10081.0
2016-02-22 14:40:00,103.05,103.05,102.9,102.94,12684.0,94.1659,94.1659,94.0289,94.0654,12684.0
2016-02-22 14:50:00,103.01,103.17,102.97,103.08,14884.0,94.1294,94.2756,94.0928,94.1933,14884.0
2016-02-22 15:00:00,103.11,103.15,103.0,103.06,12625.0,94.2207,94.2573,94.1202,94.1751,12625.0
2016-02-22 15:10:00,103.05,103.23,103.03,103.23,19792.0,94.1659,94.3304,94.1476,94.3304,19792.0
2016-02-22 15:20:00,103.17,103.42,103.14,103.38,19273.0,94.2756,94.504,94.2482,94.4675,19273.0
2016-02-22 15:30:00,103.34,103.39,103.18,103.27,30605.0,94.4309,94.4766,94.2847,94.367,30605.0
2016-02-22 15:40:00,103.25,103.47,103.24,103.32,28330.0,94.3487,94.5497,94.3395,94.4126,28330.0
2016-02-22 15:50:00,103.32,103.44,103.24,103.37,61528.0,94.4126,94.5223,94.3395,94.4583,61528.0
2016-02-23 09:30:00,103.26,103.8,102.7,103.4,15402.0,94.3578,94.8513,93.8461,94.4857,15402.0
2016-02-23 09:40:00,103.41,103.6,102.76,103.1,15643.0,94.4949,94.6685,93.9009,94.2116,15643.0
2016-02-23 09:50:00,103.11,103.49,103.11,103.24,10583.0,94.2207,94.568,94.2207,94.3395,10583.0
2016-02-23 10:00:00,103.33,103.33,102.77,102.83,5144.0,94.4218,94.4218,93.9101,93.9649,5144.0
2016-02-23 10:10:00,102.77,102.91,102.55,102.57,4600.0,93.9101,94.038,93.709,93.7273,4600.0
2016-02-23 10:20:00,102.57,102.85,102.49,102.82,4926.0,93.7273,93.9832,93.6542,93.9557,4926.0
2016-02-23 10:30:00,102.76,102.9,102.61,102.63,6200.0,93.9009,94.0289,93.7639,93.7821,6200.0
2016-02-23 10:40:00,102.67,102.73,102.54,102.58,4900.0,93.8187,93.8735,93.6999,93.7364,4900.0
2016-02-23 10:50:00,102.55,102.67,102.37,102.44,7573.0,93.709,93.8187,93.5445,93.6085,7573.0
2016-02-23 11:00:00,102.5,102.5,102.12,102.12,6142.0,93.6633,93.6633,93.3161,93.3161,6142.0
2016-02-23 11:10:00,102.17,102.36,102.07,102.29,8693.0,93.3618,93.5354,93.2704,93.4714,8693.0
2016-02-23 11:20:00,102.23,102.3,102.08,102.12,4573.0,93.4166,93.4806,93.2795,93.3161,4573.0
2016-02-23 11:30:00,102.25,102.43,102.17,102.36,9365.0,93.4349,93.5994,93.3618,93.5354,9365.0
2016-02-23 11:40:00,102.48,102.58,102.4,102.41,3512.0,93.6451,93.7364,93.572,93.5811,3512.0
2016-02-23 11:50:00,102.45,102.8,102.45,102.8,3031.0,93.6176,93.9375,93.6176,93.9375,3031.0
2016-02-23 12:00:00,102.72,102.83,102.67,102.68,4000.0,93.8644,93.9649,93.8187,93.8278,4000.0
2016-02-23 12:10:00,102.65,102.67,102.31,102.32,8845.0,93.8004,93.8187,93.4897,93.4989,8845.0
2016-02-23 12:20:00,102.39,102.64,102.33,102.56,3760.0,93.5628,93.7913,93.508,93.7182,3760.0
2016-02-23 12:30:00,102.55,102.62,102.53,102.62,2654.0,93.709,93.773,93.6908,93.773,2654.0
2016-02-23 12:40:00,102.62,102.8,102.62,102.68,3783.0,93.773,93.9375,93.773,93.8278,3783.0
2016-02-23 12:50:00,102.67,102.93,102.62,102.91,15000.0,93.8187,94.0563,93.773,94.038,15000.0
2016-02-23 13:00:00,102.88,103.09,102.86,103.09,5134.0,94.0106,94.2025,93.9923,94.2025,5134.0
2016-02-23 13:10:00,103.06,103.08,102.85,103.0,6403.0,94.1751,94.1933,93.9832,94.1202,6403.0
2016-02-23 13:20:00,102.96,103.11,102.91,103.11,6200.0,94.0837,94.2207,94.038,94.2207,6200.0
2016-02-23 13:30:00,103.13,103.14,102.89,102.98,14046.0,94.239,94.2482,94.0197,94.102,14046.0
2016-02-23 13:40:00,102.99,103.14,102.97,103.08,12274.0,94.1111,94.2482,94.0928,94.1933,12274.0
2016-02-23 13:50:00,103.03,103.13,102.99,103.12,6184.0,94.1476,94.239,94.1111,94.2299,6184.0
2016-02-23 14:00:00,103.12,103.28,103.1,103.27,16992.0,94.2299,94.3761,94.2116,94.367,16992.0
2016-02-23 14:10:00,103.28,103.5,103.28,103.5,12431.0,94.3761,94.5771,94.3761,94.5771,12431.0
2016-02-23 14:20:00,103.5,103.66,103.46,103.47,13750.0,94.5771,94.7233,94.5406,94.5497,13750.0
2016-02-23 14:30:00,103.49,103.59,103.41,103.44,15447.0,94.568,94.6594,94.4949,94.5223,15447.0
2016-02-23 14:40:00,103.45,103.56,103.4,103.5,9455.0,94.5314,94.632,94.4857,94.5771,9455.0
2016-02-23 14:50:00,103.51,103.57,103.45,103.45,15067.0,94.5863,94.6411,94.5314,94.5314,15067.0
2016-02-23 15:00:00,103.45,103.46,103.11,103.15,12264.0,94.5314,94.5406,94.2207,94.2573,12264.0
2016-02-23 15:10:00,103.12,103.21,103.01,103.18,17391.0,94.2299,94.3121,94.1294,94.2847,17391.0
2016-02-23 15:20:00,103.2,103.26,103.13,103.14,12515.0,94.303,94.3578,94.239,94.2482,12515.0
2016-02-23 15:30:00,103.16,103.42,103.15,103.37,19064.0,94.2664,94.504,94.2573,94.4583,19064.0
2016-02-23 15:40:00,103.37,103.51,103.28,103.34,27956.0,94.4583,94.5863,94.3761,94.4309,27956.0
2016-02-23 15:50:00,103.37,103.38,103.1,103.17,59311.0,94.4583,94.4675,94.2116,94.2756,59311.0
2016-02-24 09:30:00,102.45,102.76,101.94,101.94,6568.0,93.6176,93.9009,93.1516,93.1516,6568.0
2016-02-24 09:40:00,101.99,102.26,101.31,101.35,10694.0,93.1973,93.444,92.5759,92.6125,10694.0
2016-02-24 09:50:00,101.29,101.79,101.29,101.69,6081.0,92.5577,93.0145,92.5577,92.9232,6081.0
2016-02-24 10:00:00,101.63,101.98,101.47,101.94,11663.0,92.8683,93.1882,92.7221,93.1516,11663.0
2016-02-24 10:10:00,102.02,102.15,101.98,101.99,7537.0,93.2247,93.3435,93.1882,93.1973,7537.0
2016-02-24 10:20:00,101.94,102.04,101.71,102.04,10244.0,93.1516,93.243,92.9414,93.243,10244.0
2016-02-24 10:30:00,102.05,102.6,101.81,102.59,12154.0,93.2521,93.7547,93.0328,93.7456,12154.0
2016-02-24 10:40:00,102.6,102.78,102.49,102.69,16300.0,93.7547,93.9192,93.6542,93.837,16300.0
2016-02-24 10:50:00,102.75,102.76,102.49,102.75,10942.0,93.8918,93.9009,93.6542,93.8918,10942.0
2016-02-24 11:00:00,102.66,102.87,102.52,102.82,18168.0,93.8095,94.0014,93.6816,93.9557,18168.0
2016-02-24 11:10:00,102.82,102.89,102.62,102.68,12996.0,93.9557,94.0197,93.773,93.8278,12996.0
2016-02-24 11:20:00,102.62,102.84,102.62,102.75,6099.0,93.773,93.974,93.773,93.8918,6099.0
2016-02-24 11:30:00,102.69,102.95,102.62,102.95,6028.0,93.837,94.0745,93.773,94.0745,6028.0
2016-02-24 11:40:00,102.94,103.43,102.93,103.14,7441.0,94.0654,94.5132,94.0563,94.2482,7441.0
2016-02-24 11:50:00,103.16,103.21,102.99,103.12,7350.0,94.2664,94.3121,94.1111,94.2299,7350.0
2016-02-24 12:00:00,103.19,103.43,103.11,103.34,13031.0,94.2939,94.5132,94.2207,94.4309,13031.0
2016-02-24 12:10:00,103.35,103.51,103.3,103.34,18500.0,94.4401,94.5863,94.3944,94.4309,18500.0
2016-02-24 12:20:00,103.36,103.41,103.3,103.36,13540.0,94.4492,94.4949,94.3944,94.4492,13540.0
2016-02-24 12:30:00,103.27,103.38,103.09,103.23,12373.0,94.367,94.4675,94.2025,94.3304,12373.0
2016-02-24 12:40:00,103.22,103.27,102.95,102.95,4109.0,94.3213,94.367,94.0745,94.0745,4109.0
2016-02-24 12:50:00,102.94,102.94,102.82,102.86,3715.0,94.0654,94.0654,93.9557,93.9923,3715.0
2016-02-24 13:00:00,102.87,103.09,102.78,102.86,9751.0,94.0014,94.2025,93.9192,93.9923,9751.0
2016-02-24 13:10:00,102.86,102.89,102.5,102.59,6100.0,93.9923,94.0197,93.6633,93.7456,6100.0
2016-02-24 13:20:00,102.49,102.85,102.49,102.62,4600.0,93.6542,93.9832,93.6542,93.773,4600.0
2016-02-24 13:30:00,102.71,102.87,102.62,102.87,8748.0,93.8552,94.0014,93.773,94.0014,8748.0
2016-02-24 13:40:00,102.81,102.94,102.73,102.88,6488.0,93.9466,94.0654,93.8735,94.0106,6488.0
2016-02-24 13:50:00,102.88,103.14,102.87,102.88,15625.0,94.0106,94.2482,94.0014,94.0106,15625.0
2016-02-24 14:00:00,102.91,103.31,102.89,103.31,9852.0,94.038,94.4035,94.0197,94.4035,9852.0
2016-02-24 14:10:00,103.41,103.41,103.21,103.29,18013.0,94.4949,94.4949,94.3121,94.3852,18013.0
2016-02-24 14:20:00,103.33,103.72,103.27,103.59,48361.0,94.4218,94.7782,94.367,94.6594,48361.0
2016-02-24 14:30:00,103.66,103.86,103.54,103.79,25933.0,94.7233,94.9061,94.6137,94.8421,25933.0
2016-02-24 14:40:00,103.76,103.88,103.73,103.83,18399.0,94.8147,94.9244,94.7873,94.8787,18399.0
2016-02-24 14:50:00,103.83,103.97,103.79,103.89,13452.0,94.8787,95.0066,94.8421,94.9335,13452.0
2016-02-24 15:00:00,103.91,104.04,103.81,104.04,13711.0,94.9518,95.0706,94.8604,95.0706,13711.0
2016-02-24 15:10:00,104.07,104.43,104.06,104.39,9263.0,95.098,95.4269,95.0888,95.3904,9263.0
2016-02-24 15:20:00,104.42,104.48,104.33,104.42,7991.0,95.4178,95.4726,95.3356,95.4178,7991.0
2016-02-24 15:30:00,104.44,104.47,104.25,104.4,21119.0,95.4361,95.4635,95.2625,95.3995,21119.0
2016-02-24 15:40:00,104.4,104.44,104.07,104.15,26784.0,95.3995,95.4361,95.098,95.1711,26784.0
2016-02-24 15:50:00,104.15,104.54,104.14,104.44,124788.0,95.1711,95.5275,95.162,95.4361,124788.0
2016-02-25 09:30:00,103.8,105.45,103.8,105.2,45656.0,94.8513,96.359,94.8513,96.1306,45656.0
2016-02-25 09:40:00,105.1,105.15,104.37,105.02,12334.0,96.0392,96.0849,95.3721,95.9661,12334.0
2016-02-25 09:50:00,104.8,105.35,104.8,105.31,10163.0,95.7651,96.2676,95.7651,96.2311,10163.0
2016-02-25 10:00:00,105.31,105.31,104.97,105.06,21043.0,96.2311,96.2311,95.9204,96.0026,21043.0
2016-02-25 10:10:00,105.06,105.16,104.93,105.09,29629.0,96.0026,96.094,95.8838,96.03,29629.0
2016-02-25 10:20:00,105.08,105.08,104.54,104.92,39973.0,96.0209,96.0209,95.5275,95.8747,39973.0
2016-02-25 10:30:00,104.75,104.79,104.51,104.7,13810.0,95.7194,95.7559,95.5001,95.6737,13810.0
2016-02-25 10:40:00,104.65,104.97,104.65,104.9,10200.0,95.628,95.9204,95.628,95.8564,10200.0
2016-02-25 10:50:00,104.9,104.96,104.59,104.59,11200.0,95.8564,95.9113,95.5732,95.5732,11200.0
2016-02-25 11:00:00,104.59,104.79,104.58,104.75,15800.0,95.5732,95.7559,95.564,95.7194,15800.0
2016-02-25 11:10:00,104.72,104.88,104.66,104.69,13331.0,95.6919,95.8382,95.6371,95.6645,13331.0
2016-02-25 11:20:00,104.66,104.89,104.65,104.81,8820.0,95.6371,95.8473,95.628,95.7742,8820.0
2016-02-25 11:30:00,104.84,104.97,104.73,104.79,17689.0,95.8016,95.9204,95.7011,95.7559,17689.0
2016-02-25 11:40:00,104.79,104.79,104.52,104.59,8028.0,95.7559,95.7559,95.5092,95.5732,8028.0
2016-02-25 11:50:00,104.57,104.87,104.57,104.77,5510.0,95.5549,95.829,95.5549,95.7376,5510.0
2016-02-25 12:00:00,104.77,104.83,104.61,104.83,4700.0,95.7376,95.7925,95.5914,95.7925,4700.0
2016-02-25 12:10:00,104.8,104.89,104.67,104.84,7432.0,95.7651,95.8473,95.6463,95.8016,7432.0
2016-02-25 12:20:00,104.9,104.9,104.81,104.87,3554.0,95.8564,95.8564,95.7742,95.829,3554.0
2016-02-25 12:30:00,104.88,104.88,104.7,104.74,7793.0,95.8382,95.8382,95.6737,95.7102,7793.0
2016-02-25 12:40:00,104.69,105.17,104.67,105.07,39137.0,95.6645,96.1032,95.6463,96.0118,39137.0
2016-02-25 12:50:00,105.05,105.24,105.04,105.14,8760.0,95.9935,96.1671,95.9844,96.0757,8760.0
2016-02-25 13:00:00,105.11,105.17,105.03,105.06,6942.0,96.0483,96.1032,95.9752,96.0026,6942.0
2016-02-25 13:10:00,105.0,105.23,105.0,105.2,16960.0,95.9478,96.158,95.9478,96.1306,16960.0
2016-02-25 13:20:00,105.19,105.27,105.13,105.27,6521.0,96.1214,96.1945,96.0666,96.1945,6521.0
2016-02-25 13:30:00,105.21,105.72,105.21,105.67,19835.0,96.1397,96.6057,96.1397,96.56,19835.0
2016-02-25 13:40:00,105.66,105.76,105.63,105.69,5900.0,96.5509,96.6423,96.5235,96.5783,5900.0
2016-02-25 13:50:00,105.71,105.77,105.67,105.76,10504.0,96.5966,96.6514,96.56,96.6423,10504.0
2016-02-25 14:00:00,105.72,105.81,105.52,105.66,21658.0,96.6057,96.688,96.423,96.5509,21658.0
2016-02-25 14:10:00,105.64,105.89,105.64,105.85,6408.0,96.5326,96.7611,96.5326,96.7245,6408.0
2016-02-25 14:20:00,105.8,105.88,105.78,105.86,9679.0,96.6788,96.7519,96.6606,96.7337,9679.0
2016-02-25 14:30:00,105.85,105.92,105.79,105.91,5789.0,96.7245,96.7885,96.6697,96.7794,5789.0
2016-02-25 14:40:00,105.94,106.1,105.91,106.06,14016.0,96.8068,96.953,96.7794,96.9164,14016.0
2016-02-25 14:50:00,105.97,106.06,105.96,106.0,26946.0,96.8342,96.9164,96.825,96.8616,26946.0
2016-02-25 15:00:00,105.98,106.15,105.92,106.11,9116.0,96.8433,96.9987,96.7885,96.9621,9116.0
2016-02-25 15:10:00,106.14,106.16,106.03,106.1,9900.0,96.9895,97.0078,96.889,96.953,9900.0
2016-02-25 15:20:00,106.05,106.21,106.01,106.05,20396.0,96.9073,97.0535,96.8707,96.9073,20396.0
2016-02-25 15:30:00,106.05,106.25,106.0,106.11,48968.0,96.9073,97.09,96.8616,96.9621,48968.0
2016-02-25 15:40:00,106.08,106.54,106.01,106.29,41201.0,96.9347,97.355,96.8707,97.1266,41201.0
2016-02-25 15:50:00,106.29,106.58,106.26,106.55,87379.0,97.1266,97.3916,97.0992,97.3642,87379.0
2016-02-26 09:30:00,106.73,107.09,106.27,106.88,18636.0,97.5287,97.8576,97.1083,97.6657,18636.0
2016-02-26 09:40:00,106.74,106.88,106.31,106.5,18401.0,97.5378,97.6657,97.1449,97.3185,18401.0
2016-02-26 09:50:00,106.51,106.6,106.29,106.43,20871.0,97.3276,97.4099,97.1266,97.2545,20871.0
2016-02-26 10:00:00,106.29,106.75,106.15,106.49,15173.0,97.1266,97.5469,96.9987,97.3094,15173.0
2016-02-26 10:10:00,106.47,106.66,106.23,106.23,7327.0,97.2911,97.4647,97.0718,97.0718,7327.0
2016-02-26 10:20:00,106.23,106.3,105.98,106.12,10034.0,97.0718,97.1357,96.8433,96.9713,10034.0
2016-02-26 10:30:00,106.1,106.29,106.0,106.28,16000.0,96.953,97.1266,96.8616,97.1175,16000.0
2016-02-26 10:40:00,106.18,106.32,106.14,106.17,5700.0,97.0261,97.154,96.9895,97.0169,5700.0
2016-02-26 10:50:00,106.11,106.2,105.93,106.17,7940.0,96.9621,97.0444,96.7976,97.0169,7940.0
2016-02-26 11:00:00,106.22,106.81,106.14,106.8,24042.0,97.0626,97.6018,96.9895,97.5926,24042.0
2016-02-26 11:10:00,106.8,106.98,106.71,106.98,2735.0,97.5926,97.7571,97.5104,97.7571,2735.0
2016-02-26 11:20:00,106.99,106.99,106.42,106.5,5719.0,97.7662,97.7662,97.2454,97.3185,5719.0
2016-02-26 11:30:00,106.44,106.57,106.17,106.43,10574.0,97.2637,97.3825,97.0169,97.2545,10574.0
2016-02-26 11:40:00,106.32,106.67,106.32,106.67,7414.0,97.154,97.4738,97.154,97.4738,7414.0
2016-02-26 11:50:00,106.58,106.67,106.46,106.56,4651.0,97.3916,97.4738,97.2819,97.3733,4651.0
2016-02-26 12:00:00,106.44,106.57,106.32,106.51,7636.0,97.2637,97.3825,97.154,97.3276,7636.0
2016-02-26 12:10:00,106.51,106.71,106.32,106.61,9318.0,97.3276,97.5104,97.154,97.419,9318.0
2016-02-26 12:20:00,106.53,106.63,106.42,106.5,7026.0,97.3459,97.4373,97.2454,97.3185,7026.0
2016-02-26 12:30:00,106.5,106.52,106.39,106.39,4890.0,97.3185,97.3368,97.218,97.218,4890.0
2016-02-26 12:40:00,106.37,106.49,106.32,106.38,16927.0,97.1997,97.3094,97.154,97.2088,16927.0
2016-02-26 12:50:00,106.43,106.69,106.32,106.47,12536.0,97.2545,97.4921,97.154,97.2911,12536.0
2016-02-26 13:00:00,106.48,106.58,106.4,106.51,3700.0,97.3002,97.3916,97.2271,97.3276,3700.0
2016-02-26 13:10:00,106.57,106.57,106.35,106.37,7403.0,97.3825,97.3825,97.1814,97.1997,7403.0
2016-02-26 13:20:00,106.38,106.45,106.31,106.42,7675.0,97.2088,97.2728,97.1449,97.2454,7675.0
2016-02-26 13:30:00,106.42,106.55,106.38,106.45,20088.0,97.2454,97.3642,97.2088,97.2728,20088.0
2016-02-26 13:40:00,106.41,106.63,106.35,106.55,21369.0,97.2363,97.4373,97.1814,97.3642,21369.0
2016-02-26 13:50:00,106.54,106.66,106.31,106.41,13016.0,97.355,97.4647,97.1449,97.2363,13016.0
2016-02-26 14:00:00,106.42,106.6,106.42,106.5,10181.0,97.2454,97.4099,97.2454,97.3185,10181.0
2016-02-26 14:10:00,106.47,106.52,106.28,106.31,7150.0,97.2911,97.3368,97.1175,97.1449,7150.0
2016-02-26 14:20:00,106.29,106.47,106.26,106.42,8700.0,97.1266,97.2911,97.0992,97.2454,8700.0
2016-02-26 14:30:00,106.45,106.51,106.32,106.35,15936.0,97.2728,97.3276,97.154,97.1814,15936.0
2016-02-26 14:40:00,106.35,106.46,106.34,106.4,10298.0,97.1814,97.2819,97.1723,97.2271,10298.0
2016-02-26 14:50:00,106.44,106.45,106.3,106.34,8734.0,97.2637,97.2728,97.1357,97.1723,8734.0
2016-02-26 15:00:00,106.33,106.49,106.29,106.46,12316.0,97.1631,97.3094,97.1266,97.2819,12316.0
2016-02-26 15:10:00,106.42,106.45,106.36,106.4,7907.0,97.2454,97.2728,97.1906,97.2271,7907.0
2016-02-26 15:20:00,106.39,106.43,106.33,106.34,21205.0,97.218,97.2545,97.1631,97.1723,21205.0
2016-02-26 15:30:00,106.36,106.52,106.34,106.4,20787.0,97.1906,97.3368,97.1723,97.2271,20787.0
2016-02-26 15:40:00,106.38,106.54,106.38,106.46,17609.0,97.2088,97.355,97.2088,97.2819,17609.0
2016-02-26 15:50:00,106.45,106.5,106.33,106.37,44996.0,97.2728,97.3185,97.1631,97.1997,44996.0
2016-02-29 09:30:00,106.03,106.27,105.78,106.2,5848.0,96.889,97.1083,96.6606,97.0444,5848.0
2016-02-29 09:40:00,106.23,106.23,105.71,105.92,1649.0,97.0718,97.0718,96.5966,96.7885,1649.0
2016-02-29 09:50:00,106.22,106.22,105.59,105.59,5133.0,97.0626,97.0626,96.4869,96.4869,5133.0
2016-02-29 10:00:00,105.69,105.85,105.52,105.62,7610.0,96.5783,96.7245,96.423,96.5144,7610.0
2016-02-29 10:10:00,105.67,105.67,105.27,105.48,10693.0,96.56,96.56,96.1945,96.3864,10693.0
2016-02-29 10:20:00,105.45,105.92,105.44,105.57,4686.0,96.359,96.7885,96.3499,96.4687,4686.0
2016-02-29 10:30:00,105.59,105.84,105.48,105.66,14085.0,96.4869,96.7154,96.3864,96.5509,14085.0
2016-02-29 10:40:00,105.7,105.92,105.59,105.81,4610.0,96.5875,96.7885,96.4869,96.688,4610.0
2016-02-29 10:50:00,105.8,106.11,105.73,105.96,3913.0,96.6788,96.9621,96.6149,96.825,3913.0
2016-02-29 11:00:00,105.86,106.06,105.84,106.02,8678.0,96.7337,96.9164,96.7154,96.8799,8678.0
2016-02-29 11:10:00,106.06,106.19,105.92,106.19,6938.0,96.9164,97.0352,96.7885,97.0352,6938.0
2016-02-29 11:20:00,106.14,106.32,106.08,106.1,9020.0,96.9895,97.154,96.9347,96.953,9020.0
2016-02-29 11:30:00,106.18,106.53,106.13,106.43,8415.0,97.0261,97.3459,96.9804,97.2545,8415.0
2016-02-29 11:40:00,106.48,106.48,106.21,106.25,14097.0,97.3002,97.3002,97.0535,97.09,14097.0
2016-02-29 11:50:00,106.28,106.28,106.04,106.04,10833.0,97.1175,97.1175,96.8981,96.8981,10833.0
2016-02-29 12:00:00,106.03,106.16,105.98,106.0,10345.0,96.889,97.0078,96.8433,96.8616,10345.0
2016-02-29 12:10:00,106.02,106.23,106.02,106.05,12077.0,96.8799,97.0718,96.8799,96.9073,12077.0
2016-02-29 12:20:00,106.15,106.15,105.94,105.94,10601.0,96.9987,96.9987,96.8068,96.8068,10601.0
2016-02-29 12:30:00,106.07,106.08,105.87,105.88,5035.0,96.9256,96.9347,96.7428,96.7519,5035.0
2016-02-29 12:40:00,105.9,106.03,105.85,106.01,20257.0,96.7702,96.889,96.7245,96.8707,20257.0
2016-02-29 12:50:00,105.92,106.01,105.91,105.92,9254.0,96.7885,96.8707,96.7794,96.7885,9254.0
2016-02-29 13:00:00,105.99,106.06,105.93,105.96,6580.0,96.8525,96.9164,96.7976,96.825,6580.0
2016-02-29 13:10:00,105.96,106.04,105.93,105.97,7290.0,96.825,96.8981,96.7976,96.8342,7290.0
2016-02-29 13:20:00,105.99,106.02,105.92,105.94,6000.0,96.8525,96.8799,96.7885,96.8068,6000.0
2016-02-29 13:30:00,105.91,105.96,105.88,105.94,9680.0,96.7794,96.825,96.7519,96.8068,9680.0
2016-02-29 13:40:00,105.91,105.97,105.8,105.8,10933.0,96.7794,96.8342,96.6788,96.6788,10933.0
2016-02-29 13:50:00,105.8,105.84,105.72,105.78,8085.0,96.6788,96.7154,96.6057,96.6606,8085.0
2016-02-29 14:00:00,105.75,105.79,105.46,105.46,6413.0,96.6332,96.6697,96.3682,96.3682,6413.0
2016-02-29 14:10:00,105.5,105.53,105.3,105.39,5505.0,96.4047,96.4321,96.2219,96.3042,5505.0
2016-02-29 14:20:00,105.4,105.44,105.23,105.44,8821.0,96.3133,96.3499,96.158,96.3499,8821.0
2016-02-29 14:30:00,105.46,105.47,105.28,105.44,7303.0,96.3682,96.3773,96.2037,96.3499,7303.0
2016-02-29 14:40:00,105.41,105.41,105.22,105.35,9400.0,96.3225,96.3225,96.1488,96.2676,9400.0
2016-02-29 14:50:00,105.38,105.41,105.22,105.28,8202.0,96.295,96.3225,96.1488,96.2037,8202.0
2016-02-29 15:00:00,105.26,105.28,105.16,105.25,16101.0,96.1854,96.2037,96.094,96.1763,16101.0
2016-02-29 15:10:00,105.21,105.22,104.78,104.89,11500.0,96.1397,96.1488,95.7468,95.8473,11500.0
2016-02-29 15:20:00,104.88,105.11,104.85,105.11,9745.0,95.8382,96.0483,95.8107,96.0483,9745.0
2016-02-29 15:30:00,105.05,105.25,105.0,105.25,10386.0,95.9935,96.1763,95.9478,96.1763,10386.0
2016-02-29 15:40:00,105.27,105.31,105.14,105.21,22853.0,96.1945,96.2311,96.0757,96.1397,22853.0
2016-02-29 15:50:00,105.18,105.22,104.87,104.87,59543.0,96.1123,96.1488,95.829,95.829,59543.0
2016-03-01 09:30:00,105.59,106.0,105.35,105.81,8986.0,96.7859,97.1618,96.566,96.9876,8986.0
2016-03-01 09:40:00,105.86,105.86,105.18,105.35,8865.0,97.0334,97.0334,96.4101,96.566,8865.0
2016-03-01 09:50:00,105.63,106.17,105.63,105.92,6782.0,96.8226,97.3176,96.8226,97.0884,6782.0
2016-03-01 10:00:00,106.13,106.26,105.97,106.26,7192.0,97.2809,97.4001,97.1343,97.4001,7192.0
2016-03-01 10:10:00,106.27,106.44,106.09,106.44,5905.0,97.4092,97.5651,97.2443,97.5651,5905.0
2016-03-01 10:20:00,106.51,107.0,106.42,107.0,22131.0,97.6292,98.0784,97.5467,98.0784,22131.0
2016-03-01 10:30:00,107.03,107.03,106.74,106.77,7144.0,98.1059,98.1059,97.8401,97.8676,7144.0
2016-03-01 10:40:00,106.85,107.09,106.78,106.79,8300.0,97.9409,98.1609,97.8767,97.8859,8300.0
2016-03-01 10:50:00,106.86,106.98,106.6,106.6,7023.0,97.9501,98.06,97.7117,97.7117,7023.0
2016-03-01 11:00:00,106.57,106.67,106.32,106.37,13331.0,97.6842,97.7759,97.4551,97.5009,13331.0
2016-03-01 11:10:00,106.37,106.38,106.15,106.31,16121.0,97.5009,97.5101,97.2993,97.4459,16121.0
2016-03-01 11:20:00,106.44,106.54,106.27,106.48,8959.0,97.5651,97.6567,97.4092,97.6017,8959.0
2016-03-01 11:30:00,106.57,106.58,106.0,106.21,32145.0,97.6842,97.6934,97.1618,97.3543,32145.0
2016-03-01 11:40:00,106.3,106.34,106.23,106.34,8391.0,97.4367,97.4734,97.3726,97.4734,8391.0
2016-03-01 11:50:00,106.3,106.31,106.08,106.08,5891.0,97.4367,97.4459,97.2351,97.2351,5891.0
2016-03-01 12:00:00,106.11,106.31,106.06,106.23,9817.0,97.2626,97.4459,97.2168,97.3726,9817.0
2016-03-01 12:10:00,106.26,106.31,106.05,106.24,13337.0,97.4001,97.4459,97.2076,97.3817,13337.0
2016-03-01 12:20:00,106.29,106.54,106.29,106.5,8743.0,97.4276,97.6567,97.4276,97.6201,8743.0
2016-03-01 12:30:00,106.54,106.54,106.26,106.26,6990.0,97.6567,97.6567,97.4001,97.4001,6990.0
2016-03-01 12:40:00,106.19,106.54,106.19,106.28,3705.0,97.3359,97.6567,97.3359,97.4184,3705.0
2016-03-01 12:50:00,106.4,106.54,106.31,106.31,4981.0,97.5284,97.6567,97.4459,97.4459,4981.0
2016-03-01 13:00:00,106.31,106.38,106.14,106.3,7098.0,97.4459,97.5101,97.2901,97.4367,7098.0
2016-03-01 13:10:00,106.28,106.42,106.2,106.27,3300.0,97.4184,97.5467,97.3451,97.4092,3300.0
2016-03-01 13:20:00,106.34,106.6,106.34,106.36,6250.0,97.4734,97.7117,97.4734,97.4917,6250.0
2016-03-01 13:30:00,106.41,106.54,106.33,106.42,10592.0,97.5376,97.6567,97.4642,97.5467,10592.0
2016-03-01 13:40:00,106.45,106.52,106.41,106.52,8083.0,97.5742,97.6384,97.5376,97.6384,8083.0
2016-03-01 13:50:00,106.51,106.51,106.31,106.37,8107.0,97.6292,97.6292,97.4459,97.5009,8107.0
2016-03-01 14:00:00,106.39,106.39,106.27,106.37,9159.0,97.5192,97.5192,97.4092,97.5009,9159.0
2016-03-01 14:10:00,106.37,106.45,106.3,106.34,8072.0,97.5009,97.5742,97.4367,97.4734,8072.0
2016-03-01 14:20:00,106.33,106.35,106.22,106.27,6482.0,97.4642,97.4826,97.3634,97.4092,6482.0
2016-03-01 14:30:00,106.23,106.31,106.08,106.17,7000.0,97.3726,97.4459,97.2351,97.3176,7000.0
2016-03-01 14:40:00,106.18,106.33,106.17,106.24,6917.0,97.3268,97.4642,97.3176,97.3817,6917.0
2016-03-01 14:50:00,106.22,106.39,106.21,106.3,7900.0,97.3634,97.5192,97.3543,97.4367,7900.0
2016-03-01 15:00:00,106.33,106.39,106.26,106.35,12705.0,97.4642,97.5192,97.4001,97.4826,12705.0
2016-03-01 15:10:00,106.35,106.38,106.18,106.27,13955.0,97.4826,97.5101,97.3268,97.4092,13955.0
2016-03-01 15:20:00,106.26,106.26,106.13,106.24,11398.0,97.4001,97.4001,97.2809,97.3817,11398.0
2016-03-01 15:30:00,106.26,106.34,106.22,106.22,17996.0,97.4001,97.4734,97.3634,97.3634,17996.0
2016-03-01 15:40:00,106.18,106.26,106.09,106.13,26370.0,97.3268,97.4001,97.2443,97.2809,26370.0
2016-03-01 15:50:00,106.14,106.48,106.07,106.47,55595.0,97.2901,97.6017,97.2259,97.5926,55595.0
2016-03-02 09:30:00,105.99,106.65,105.42,105.94,17712.0,97.1526,97.7576,96.6301,97.1068,17712.0
2016-03-02 09:40:00,106.07,106.07,105.49,105.7,6820.0,97.2259,97.2259,96.6943,96.8868,6820.0
2016-03-02 09:50:00,105.79,105.79,105.41,105.75,5055.0,96.9693,96.9693,96.621,96.9326,5055.0
2016-03-02 10:00:00,105.68,106.22,105.67,106.12,7389.0,96.8684,97.3634,96.8593,97.2718,7389.0
2016-03-02 10:10:00,106.06,106.4,106.06,106.27,10956.0,97.2168,97.5284,97.2168,97.4092,10956.0
2016-03-02 10:20:00,106.15,106.19,106.06,106.14,5410.0,97.2993,97.3359,97.2168,97.2901,5410.0
2016-03-02 10:30:00,106.12,106.14,105.79,105.99,83992.0,97.2718,97.2901,96.9693,97.1526,83992.0
2016-03-02 10:40:00,105.94,106.11,105.82,106.11,15798.0,97.1068,97.2626,96.9968,97.2626,15798.0
2016-03-02 10:50:00,106.17,106.42,106.15,106.37,7340.0,97.3176,97.5467,97.2993,97.5009,7340.0
2016-03-02 11:00:00,106.35,106.58,106.28,106.4,8600.0,97.4826,97.6934,97.4184,97.5284,8600.0
2016-03-02 11:10:00,106.44,106.51,106.31,106.32,7400.0,97.5651,97.6292,97.4459,97.4551,7400.0
2016-03-02 11:20:00,106.27,106.44,106.26,106.42,13273.0,97.4092,97.5651,97.4001,97.5467,13273.0
2016-03-02 11:30:00,106.48,106.57,106.32,106.46,6900.0,97.6017,97.6842,97.4551,97.5834,6900.0
2016-03-02 11:40:00,106.49,106.56,106.44,106.53,7084.0,97.6109,97.6751,97.5651,97.6476,7084.0
2016-03-02 11:50:00,106.52,106.61,106.45,106.53,6116.0,97.6384,97.7209,97.5742,97.6476,6116.0
2016-03-02 12:00:00,106.51,106.51,106.3,106.44,6640.0,97.6292,97.6292,97.4367,97.5651,6640.0
2016-03-02 12:10:00,106.35,106.57,106.35,106.45,9550.0,97.4826,97.6842,97.4826,97.5742,9550.0
2016-03-02 12:20:00,106.48,106.5,106.31,106.31,4500.0,97.6017,97.6201,97.4459,97.4459,4500.0
2016-03-02 12:30:00,106.39,106.39,106.19,106.34,13294.0,97.5192,97.5192,97.3359,97.4734,13294.0
2016-03-02 12:40:00,106.37,106.62,106.35,106.53,5468.0,97.5009,97.7301,97.4826,97.6476,5468.0
2016-03-02 12:50:00,106.5,106.54,106.39,106.4,5739.0,97.6201,97.6567,97.5192,97.5284,5739.0
2016-03-02 13:00:00,106.37,106.46,106.23,106.3,5433.0,97.5009,97.5834,97.3726,97.4367,5433.0
2016-03-02 13:10:00,106.23,106.43,106.23,106.38,12046.0,97.3726,97.5559,97.3726,97.5101,12046.0
2016-03-02 13:20:00,106.32,106.71,106.28,106.65,6760.0,97.4551,97.8126,97.4184,97.7576,6760.0
2016-03-02 13:30:00,106.65,106.71,106.5,106.62,4828.0,97.7576,97.8126,97.6201,97.7301,4828.0
2016-03-02 13:40:00,106.62,106.7,106.52,106.62,4400.0,97.7301,97.8034,97.6384,97.7301,4400.0
2016-03-02 13:50:00,106.6,106.62,106.42,106.46,4450.0,97.7117,97.7301,97.5467,97.5834,4450.0
2016-03-02 14:00:00,106.45,106.48,106.21,106.27,6647.0,97.5742,97.6017,97.3543,97.4092,6647.0
2016-03-02 14:10:00,106.23,106.38,106.21,106.22,9527.0,97.3726,97.5101,97.3543,97.3634,9527.0
2016-03-02 14:20:00,106.26,106.36,106.14,106.29,15416.0,97.4001,97.4917,97.2901,97.4276,15416.0
2016-03-02 14:30:00,106.26,106.48,106.26,106.48,8153.0,97.4001,97.6017,97.4001,97.6017,8153.0
2016-03-02 14:40:00,106.44,106.55,106.39,106.4,8826.0,97.5651,97.6659,97.5192,97.5284,8826.0
2016-03-02 14:50:00,106.48,106.63,106.43,106.54,4045.0,97.6017,97.7392,97.5559,97.6567,4045.0
2016-03-02 15:00:00,106.56,106.56,106.38,106.48,8294.0,97.6751,97.6751,97.5101,97.6017,8294.0
2016-03-02 15:10:00,106.49,106.61,106.44,106.49,8911.0,97.6109,97.7209,97.5651,97.6109,8911.0
2016-03-02 15:20:00,106.49,106.67,106.49,106.56,14452.0,97.6109,97.7759,97.6109,97.6751,14452.0
2016-03-02 15:30:00,106.54,106.75,106.5,106.73,10907.0,97.6567,97.8492,97.6201,97.8309,10907.0
2016-03-02 15:40:00,106.69,106.87,106.66,106.78,17951.0,97.7942,97.9592,97.7667,97.8767,17951.0
2016-03-02 15:50:00,106.77,107.04,106.69,107.02,53161.0,97.8676,98.115,97.7942,98.0967,53161.0
2016-03-03 09:30:00,106.7,107.1,106.64,106.75,6195.0,97.8034,98.17,97.7484,97.8492,6195.0
2016-03-03 09:40:00,106.69,106.85,106.27,106.71,10910.0,97.7942,97.9409,97.4092,97.8126,10910.0
2016-03-03 09:50:00,106.76,106.79,106.49,106.57,5900.0,97.8584,97.8859,97.6109,97.6842,5900.0
2016-03-03 10:00:00,106.61,106.7,106.47,106.61,6400.0,97.7209,97.8034,97.5926,97.7209,6400.0
2016-03-03 10:10:00,106.64,106.68,106.3,106.54,8375.0,97.7484,97.7851,97.4367,97.6567,8375.0
2016-03-03 10:20:00,106.53,106.65,106.45,106.64,3948.0,97.6476,97.7576,97.5742,97.7484,3948.0
2016-03-03 10:30:00,106.62,106.71,106.55,106.6,7500.0,97.7301,97.8126,97.6659,97.7117,7500.0
2016-03-03 10:40:00,106.59,106.8,106.58,106.73,12220.0,97.7026,97.8951,97.6934,97.8309,12220.0
2016-03-03 10:50:00,106.78,106.87,106.58,106.69,12522.0,97.8767,97.9592,97.6934,97.7942,12522.0
2016-03-03 11:00:00,106.67,106.67,106.44,106.44,6200.0,97.7759,97.7759,97.5651,97.5651,6200.0
2016-03-03 11:10:00,106.48,106.48,106.33,106.41,12383.0,97.6017,97.6017,97.4642,97.5376,12383.0
2016-03-03 11:20:00,106.41,106.51,106.02,106.04,3897.0,97.5376,97.6292,97.1801,97.1984,3897.0
2016-03-03 11:30:00,105.95,106.1,105.92,106.1,8958.0,97.1159,97.2534,97.0884,97.2534,8958.0
2016-03-03 11:40:00,106.02,106.13,105.94,106.05,32548.0,97.1801,97.2809,97.1068,97.2076,32548.0
2016-03-03 11:50:00,106.11,106.38,106.06,106.21,18931.0,97.2626,97.5101,97.2168,97.3543,18931.0
2016-03-03 12:00:00,106.24,106.34,106.14,106.3,5658.0,97.3817,97.4734,97.2901,97.4367,5658.0
2016-03-03 12:10:00,106.3,106.41,106.12,106.14,3399.0,97.4367,97.5376,97.2718,97.2901,3399.0
2016-03-03 12:20:00,106.1,106.26,106.02,106.08,5461.0,97.2534,97.4001,97.1801,97.2351,5461.0
2016-03-03 12:30:00,106.13,106.26,106.07,106.17,5043.0,97.2809,97.4001,97.2259,97.3176,5043.0
2016-03-03 12:40:00,106.11,106.24,106.01,106.05,20834.0,97.2626,97.3817,97.1709,97.2076,20834.0
2016-03-03 12:50:00,106.09,106.21,106.09,106.2,1884.0,97.2443,97.3543,97.2443,97.3451,1884.0
2016-03-03 13:00:00,106.21,106.33,106.2,106.26,3799.0,97.3543,97.4642,97.3451,97.4001,3799.0
2016-03-03 13:10:00,106.26,106.37,106.24,106.37,9600.0,97.4001,97.5009,97.3817,97.5009,9600.0
2016-03-03 13:20:00,106.37,106.48,106.31,106.37,3000.0,97.5009,97.6017,97.4459,97.5009,3000.0
2016-03-03 13:30:00,106.41,106.56,106.39,106.56,4000.0,97.5376,97.6751,97.5192,97.6751,4000.0
2016-03-03 13:40:00,106.56,106.57,106.41,106.52,5749.0,97.6751,97.6842,97.5376,97.6384,5749.0
2016-03-03 13:50:00,106.52,106.56,106.3,106.37,7105.0,97.6384,97.6751,97.4367,97.5009,7105.0
2016-03-03 14:00:00,106.43,106.52,106.32,106.42,6099.0,97.5559,97.6384,97.4551,97.5467,6099.0
2016-03-03 14:10:00,106.48,106.5,106.38,106.47,5846.0,97.6017,97.6201,97.5101,97.5926,5846.0
2016-03-03 14:20:00,106.41,106.66,106.41,106.63,11203.0,97.5376,97.7667,97.5376,97.7392,11203.0
2016-03-03 14:30:00,106.7,106.7,106.45,106.48,3602.0,97.8034,97.8034,97.5742,97.6017,3602.0
2016-03-03 14:40:00,106.53,106.65,106.5,106.65,7644.0,97.6476,97.7576,97.6201,97.7576,7644.0
2016-03-03 14:50:00,106.63,106.74,106.52,106.7,8469.0,97.7392,97.8401,97.6384,97.8034,8469.0
2016-03-03 15:00:00,106.73,106.79,106.61,106.7,7750.0,97.8309,97.8859,97.7209,97.8034,7750.0
2016-03-03 15:10:00,106.68,106.82,106.66,106.76,9461.0,97.7851,97.9134,97.7667,97.8584,9461.0
2016-03-03 15:20:00,106.75,106.82,106.7,106.82,10974.0,97.8492,97.9134,97.8034,97.9134,10974.0
2016-03-03 15:30:00,106.82,106.99,106.77,106.94,14470.0,97.9134,98.0692,97.8676,98.0234,14470.0
2016-03-03 15:40:00,106.95,107.11,106.93,107.02,15810.0,98.0325,98.1792,98.0142,98.0967,15810.0
2016-03-03 15:50:00,107.02,107.17,106.98,107.12,33531.0,98.0967,98.2342,98.06,98.1884,33531.0
2016-03-04 09:30:00,107.0,107.07,106.51,106.6,8773.0,98.0784,98.1425,97.6292,97.7117,8773.0
2016-03-04 09:40:00,106.55,106.67,106.25,106.37,9912.0,97.6659,97.7759,97.3909,97.5009,9912.0
2016-03-04 09:50:00,106.34,106.54,105.97,106.52,20323.0,97.4734,97.6567,97.1343,97.6384,20323.0
2016-03-04 10:00:00,106.57,106.97,106.5,106.95,17352.0,97.6842,98.0509,97.6201,98.0325,17352.0
2016-03-04 10:10:00,106.83,107.09,106.74,106.97,17643.0,97.9226,98.1609,97.8401,98.0509,17643.0
2016-03-04 10:20:00,106.91,107.28,106.76,107.19,21611.0,97.9959,98.335,97.8584,98.2525,21611.0
2016-03-04 10:30:00,107.26,107.53,107.19,107.4,23380.0,98.3167,98.5642,98.2525,98.445,23380.0
2016-03-04 10:40:00,107.4,107.68,107.3,107.6,18350.0,98.445,98.7017,98.3534,98.6284,18350.0
2016-03-04 10:50:00,107.6,107.8,107.55,107.64,17718.0,98.6284,98.8117,98.5825,98.665,17718.0
2016-03-04 11:00:00,107.65,107.76,107.65,107.7,16293.0,98.6742,98.775,98.6742,98.72,16293.0
2016-03-04 11:10:00,107.68,107.92,107.67,107.76,18323.0,98.7017,98.9217,98.6925,98.775,18323.0
2016-03-04 11:20:00,107.76,107.8,107.6,107.77,23376.0,98.775,98.8117,98.6284,98.7842,23376.0
2016-03-04 11:30:00,107.8,107.93,107.77,107.78,12276.0,98.8117,98.9308,98.7842,98.7933,12276.0
2016-03-04 11:40:00,107.78,107.86,107.74,107.83,27626.0,98.7933,98.8667,98.7567,98.8392,27626.0
2016-03-04 11:50:00,107.85,107.91,107.75,107.88,11240.0,98.8575,98.9125,98.7658,98.885,11240.0
2016-03-04 12:00:00,107.9,108.0,107.88,107.89,6076.0,98.9033,98.995,98.885,98.8942,6076.0
2016-03-04 12:10:00,107.88,107.96,107.8,107.9,11851.0,98.885,98.9583,98.8117,98.9033,11851.0
2016-03-04 12:20:00,107.85,108.01,107.83,108.0,10286.0,98.8575,99.0042,98.8392,98.995,10286.0
2016-03-04 12:30:00,108.02,108.07,107.8,107.86,17361.0,99.0133,99.0592,98.8117,98.8667,17361.0
2016-03-04 12:40:00,107.88,107.96,107.77,107.96,9595.0,98.885,98.9583,98.7842,98.9583,9595.0
2016-03-04 12:50:00,107.93,108.25,107.91,108.2,10719.0,98.9308,99.2242,98.9125,99.1783,10719.0
2016-03-04 13:00:00,108.21,108.31,108.17,108.29,10174.0,99.1875,99.2792,99.1508,99.2608,10174.0
2016-03-04 13:10:00,108.26,108.33,108.2,108.33,13518.0,99.2333,99.2975,99.1783,99.2975,13518.0
2016-03-04 13:20:00,108.33,108.57,108.33,108.57,14916.0,99.2975,99.5175,99.2975,99.5175,14916.0
2016-03-04 13:30:00,108.53,108.65,108.49,108.61,7954.0,99.4808,99.5908,99.4441,99.5541,7954.0
2016-03-04 13:40:00,108.61,108.61,108.46,108.47,5049.0,99.5541,99.5541,99.4166,99.4258,5049.0
2016-03-04 13:50:00,108.47,108.5,108.38,108.45,11724.0,99.4258,99.4533,99.3433,99.4075,11724.0
2016-03-04 14:00:00,108.44,108.44,108.22,108.3,9078.0,99.3983,99.3983,99.1967,99.27,9078.0
2016-03-04 14:10:00,108.24,108.3,108.03,108.03,10133.0,99.215,99.27,99.0225,99.0225,10133.0
2016-03-04 14:20:00,108.03,108.1,107.91,107.91,11534.0,99.0225,99.0867,98.9125,98.9125,11534.0
2016-03-04 14:30:00,107.99,108.04,107.87,108.0,8203.0,98.9858,99.0317,98.8758,98.995,8203.0
2016-03-04 14:40:00,108.0,108.0,107.87,107.95,12620.0,98.995,98.995,98.8758,98.9492,12620.0
2016-03-04 14:50:00,107.95,107.98,107.62,107.79,12033.0,98.9492,98.9767,98.6467,98.8025,12033.0
2016-03-04 15:00:00,107.78,107.79,107.46,107.59,11210.0,98.7933,98.8025,98.5,98.6192,11210.0
2016-03-04 15:10:00,107.55,107.65,107.41,107.58,9589.0,98.5825,98.6742,98.4542,98.61,9589.0
2016-03-04 15:20:00,107.61,107.67,107.5,107.66,10760.0,98.6375,98.6925,98.5367,98.6834,10760.0
2016-03-04 15:30:00,107.65,107.78,107.49,107.58,25580.0,98.6742,98.7933,98.5275,98.61,25580.0
2016-03-04 15:40:00,107.53,107.76,107.53,107.61,31575.0,98.5642,98.775,98.5642,98.6375,31575.0
2016-03-04 15:50:00,107.61,107.66,107.43,107.62,65377.0,98.6375,98.6834,98.4725,98.6467,65377.0
2016-03-07 09:30:00,106.82,107.45,106.08,106.09,15268.0,97.9134,98.4909,97.2351,97.2443,15268.0
2016-03-07 09:40:00,106.21,106.28,105.78,105.83,9235.0,97.3543,97.4184,96.9601,97.0059,9235.0
2016-03-07 09:50:00,105.85,105.91,105.47,105.52,12481.0,97.0243,97.0793,96.676,96.7218,12481.0
2016-03-07 10:00:00,105.44,105.57,105.33,105.55,12129.0,96.6485,96.7676,96.5476,96.7493,12129.0
2016-03-07 10:10:00,105.55,105.81,105.49,105.75,10974.0,96.7493,96.9876,96.6943,96.9326,10974.0
2016-03-07 10:20:00,105.72,105.79,105.48,105.5,5115.0,96.9051,96.9693,96.6851,96.7035,5115.0
2016-03-07 10:30:00,105.56,105.84,105.49,105.84,15377.0,96.7584,97.0151,96.6943,97.0151,15377.0
2016-03-07 10:40:00,105.85,105.97,105.83,105.91,5650.0,97.0243,97.1343,97.0059,97.0793,5650.0
2016-03-07 10:50:00,105.86,105.93,105.58,105.58,16854.0,97.0334,97.0976,96.7768,96.7768,16854.0
2016-03-07 11:00:00,105.58,105.7,105.57,105.65,5700.0,96.7768,96.8868,96.7676,96.8409,5700.0
2016-03-07 11:10:00,105.67,105.73,105.56,105.7,5200.0,96.8593,96.9143,96.7584,96.8868,5200.0
2016-03-07 11:20:00,105.72,105.86,105.63,105.7,11543.0,96.9051,97.0334,96.8226,96.8868,11543.0
2016-03-07 11:30:00,105.7,105.77,105.61,105.77,5512.0,96.8868,96.9509,96.8043,96.9509,5512.0
2016-03-07 11:40:00,105.74,105.95,105.74,105.92,3431.0,96.9234,97.1159,96.9234,97.0884,3431.0
2016-03-07 11:50:00,105.86,105.86,105.74,105.77,2200.0,97.0334,97.0334,96.9234,96.9509,2200.0
2016-03-07 12:00:00,105.72,105.77,105.65,105.73,4819.0,96.9051,96.9509,96.8409,96.9143,4819.0
2016-03-07 12:10:00,105.72,105.72,105.61,105.66,4600.0,96.9051,96.9051,96.8043,96.8501,4600.0
2016-03-07 12:20:00,105.67,105.68,105.59,105.68,2600.0,96.8593,96.8684,96.7859,96.8684,2600.0
2016-03-07 12:30:00,105.68,105.75,105.66,105.7,4428.0,96.8684,96.9326,96.8501,96.8868,4428.0
2016-03-07 12:40:00,105.73,105.78,105.68,105.74,6456.0,96.9143,96.9601,96.8684,96.9234,6456.0
2016-03-07 12:50:00,105.75,105.81,105.73,105.77,11828.0,96.9326,96.9876,96.9143,96.9509,11828.0
2016-03-07 13:00:00,105.77,105.93,105.75,105.9,13273.0,96.9509,97.0976,96.9326,97.0701,13273.0
2016-03-07 13:10:00,105.87,106.08,105.87,106.08,10836.0,97.0426,97.2351,97.0426,97.2351,10836.0
2016-03-07 13:20:00,106.06,106.06,105.9,105.9,4303.0,97.2168,97.2168,97.0701,97.0701,4303.0
2016-03-07 13:30:00,105.9,105.91,105.59,105.61,4800.0,97.0701,97.0793,96.7859,96.8043,4800.0
2016-03-07 13:40:00,105.68,105.73,105.56,105.6,4956.0,96.8684,96.9143,96.7584,96.7951,4956.0
2016-03-07 13:50:00,105.6,105.69,105.58,105.66,6714.0,96.7951,96.8776,96.7768,96.8501,6714.0
2016-03-07 14:00:00,105.65,105.83,105.56,105.8,18705.0,96.8409,97.0059,96.7584,96.9784,18705.0
2016-03-07 14:10:00,105.82,105.9,105.64,105.65,16180.0,96.9968,97.0701,96.8318,96.8409,16180.0
2016-03-07 14:20:00,105.67,105.7,105.54,105.58,5666.0,96.8593,96.8868,96.7401,96.7768,5666.0
2016-03-07 14:30:00,105.54,105.57,105.13,105.21,9099.0,96.7401,96.7676,96.3643,96.4376,9099.0
2016-03-07 14:40:00,105.17,105.43,105.17,105.35,7930.0,96.401,96.6393,96.401,96.566,7930.0
2016-03-07 14:50:00,105.36,105.4,105.3,105.31,5916.0,96.5751,96.6118,96.5201,96.5293,5916.0
2016-03-07 15:00:00,105.29,105.4,105.2,105.4,7127.0,96.511,96.6118,96.4285,96.6118,7127.0
2016-03-07 15:10:00,105.43,105.69,105.43,105.68,6945.0,96.6393,96.8776,96.6393,96.8684,6945.0
2016-03-07 15:20:00,105.68,105.83,105.57,105.74,9800.0,96.8684,97.0059,96.7676,96.9234,9800.0
2016-03-07 15:30:00,105.73,105.96,105.71,105.88,16256.0,96.9143,97.1251,96.8959,97.0518,16256.0
2016-03-07 15:40:00,105.92,105.92,105.68,105.74,18028.0,97.0884,97.0884,96.8684,96.9234,18028.0
2016-03-07 15:50:00,105.75,106.08,105.75,106.08,51272.0,96.9326,97.2351,96.9326,97.2351,51272.0
2016-03-08 09:30:00,105.12,105.49,104.66,105.17,11628.0,96.3551,96.6943,95.9335,96.401,11628.0
2016-03-08 09:40:00,105.07,105.44,105.06,105.43,5718.0,96.3093,96.6485,96.3001,96.6393,5718.0
2016-03-08 09:50:00,105.44,105.55,105.22,105.34,7580.0,96.6485,96.7493,96.4468,96.5568,7580.0
2016-03-08 10:00:00,105.3,105.6,105.15,105.16,5288.0,96.5201,96.7951,96.3826,96.3918,5288.0
2016-03-08 10:10:00,105.19,105.34,105.13,105.29,12355.0,96.4193,96.5568,96.3643,96.511,12355.0
2016-03-08 10:20:00,105.38,105.43,104.97,105.0,3400.0,96.5935,96.6393,96.2176,96.2451,3400.0
2016-03-08 10:30:00,104.95,105.27,104.93,105.24,2732.0,96.1993,96.4926,96.181,96.4651,2732.0
2016-03-08 10:40:00,105.19,105.25,105.02,105.11,15988.0,96.4193,96.4743,96.2635,96.346,15988.0
2016-03-08 10:50:00,105.07,105.34,105.07,105.34,4281.0,96.3093,96.5568,96.3093,96.5568,4281.0
2016-03-08 11:00:00,105.34,105.48,105.34,105.47,4417.0,96.5568,96.6851,96.5568,96.676,4417.0
2016-03-08 11:10:00,105.51,105.56,105.35,105.53,10440.0,96.7126,96.7584,96.566,96.7309,10440.0
2016-03-08 11:20:00,105.46,105.46,105.31,105.35,5665.0,96.6668,96.6668,96.5293,96.566,5665.0
2016-03-08 11:30:00,105.34,105.34,105.16,105.26,7222.0,96.5568,96.5568,96.3918,96.4835,7222.0
2016-03-08 11:40:00,105.22,105.27,105.09,105.21,13074.0,96.4468,96.4926,96.3276,96.4376,13074.0
2016-03-08 11:50:00,105.22,105.61,105.2,105.61,5600.0,96.4468,96.8043,96.4285,96.8043,5600.0
2016-03-08 12:00:00,105.64,105.66,105.48,105.48,5123.0,96.8318,96.8501,96.6851,96.6851,5123.0
2016-03-08 12:10:00,105.54,105.8,105.54,105.79,2850.0,96.7401,96.9784,96.7401,96.9693,2850.0
2016-03-08 12:20:00,105.75,105.81,105.51,105.51,11653.0,96.9326,96.9876,96.7126,96.7126,11653.0
2016-03-08 12:30:00,105.58,105.85,105.58,105.69,4035.0,96.7768,97.0243,96.7768,96.8776,4035.0
2016-03-08 12:40:00,105.76,105.85,105.58,105.67,3800.0,96.9418,97.0243,96.7768,96.8593,3800.0
2016-03-08 12:50:00,105.64,105.72,105.54,105.54,9500.0,96.8318,96.9051,96.7401,96.7401,9500.0
2016-03-08 13:00:00,105.53,105.64,105.5,105.64,1700.0,96.7309,96.8318,96.7035,96.8318,1700.0
2016-03-08 13:10:00,105.7,105.83,105.61,105.81,4100.0,96.8868,97.0059,96.8043,96.9876,4100.0
2016-03-08 13:20:00,105.8,106.02,105.79,106.01,3778.0,96.9784,97.1801,96.9693,97.1709,3778.0
2016-03-08 13:30:00,105.94,106.08,105.94,105.97,3728.0,97.1068,97.2351,97.1068,97.1343,3728.0
2016-03-08 13:40:00,105.98,105.99,105.86,105.94,6430.0,97.1434,97.1526,97.0334,97.1068,6430.0
2016-03-08 13:50:00,105.88,105.94,105.79,105.79,7555.0,97.0518,97.1068,96.9693,96.9693,7555.0
2016-03-08 14:00:00,105.79,105.98,105.74,105.87,11487.0,96.9693,97.1434,96.9234,97.0426,11487.0
2016-03-08 14:10:00,105.9,106.06,105.9,105.96,4499.0,97.0701,97.2168,97.0701,97.1251,4499.0
2016-03-08 14:20:00,105.91,106.14,105.89,106.01,13176.0,97.0793,97.2901,97.0609,97.1709,13176.0
2016-03-08 14:30:00,105.96,106.01,105.81,105.83,6539.0,97.1251,97.1709,96.9876,97.0059,6539.0
2016-03-08 14:40:00,105.9,105.9,105.72,105.72,14625.0,97.0701,97.0701,96.9051,96.9051,14625.0
2016-03-08 14:50:00,105.74,105.78,105.62,105.7,5115.0,96.9234,96.9601,96.8134,96.8868,5115.0
2016-03-08 15:00:00,105.7,105.74,105.52,105.54,10715.0,96.8868,96.9234,96.7218,96.7401,10715.0
2016-03-08 15:10:00,105.52,105.66,105.45,105.61,37515.0,96.7218,96.8501,96.6576,96.8043,37515.0
2016-03-08 15:20:00,105.62,105.86,105.59,105.76,26485.0,96.8134,97.0334,96.7859,96.9418,26485.0
2016-03-08 15:30:00,105.75,105.87,105.72,105.78,34439.0,96.9326,97.0426,96.9051,96.9601,34439.0
2016-03-08 15:40:00,105.79,105.88,105.72,105.79,37479.0,96.9693,97.0518,96.9051,96.9693,37479.0
2016-03-08 15:50:00,105.8,106.02,105.52,106.0,118493.0,96.9784,97.1801,96.7218,97.1618,118493.0
2016-03-09 09:30:00,106.6,106.71,106.09,106.22,70062.0,97.7117,97.8126,97.2443,97.3634,70062.0
2016-03-09 09:40:00,106.28,106.86,106.23,106.83,30140.0,97.4184,97.9501,97.3726,97.9226,30140.0
2016-03-09 09:50:00,106.82,106.9,106.69,106.77,7723.0,97.9134,97.9867,97.7942,97.8676,7723.0
2016-03-09 10:00:00,106.69,106.77,106.47,106.47,9550.0,97.7942,97.8676,97.5926,97.5926,9550.0
2016-03-09 10:10:00,106.42,106.6,106.37,106.58,5548.0,97.5467,97.7117,97.5009,97.6934,5548.0
2016-03-09 10:20:00,106.67,106.87,106.58,106.8,7400.0,97.7759,97.9592,97.6934,97.8951,7400.0
2016-03-09 10:30:00,106.81,107.0,106.68,106.83,6067.0,97.9042,98.0784,97.7851,97.9226,6067.0
2016-03-09 10:40:00,106.9,106.94,106.76,106.85,6336.0,97.9867,98.0234,97.8584,97.9409,6336.0
2016-03-09 10:50:00,106.82,106.82,106.2,106.26,11573.0,97.9134,97.9134,97.3451,97.4001,11573.0
2016-03-09 11:00:00,106.2,106.26,106.04,106.17,11926.0,97.3451,97.4001,97.1984,97.3176,11926.0
2016-03-09 11:10:00,106.23,106.27,106.15,106.21,6622.0,97.3726,97.4092,97.2993,97.3543,6622.0
2016-03-09 11:20:00,106.26,106.32,106.15,106.23,7678.0,97.4001,97.4551,97.2993,97.3726,7678.0
2016-03-09 11:30:00,106.22,106.31,106.16,106.24,12617.0,97.3634,97.4459,97.3084,97.3817,12617.0
2016-03-09 11:40:00,106.24,106.37,106.1,106.37,22429.0,97.3817,97.5009,97.2534,97.5009,22429.0
2016-03-09 11:50:00,106.31,106.49,106.31,106.38,4600.0,97.4459,97.6109,97.4459,97.5101,4600.0
2016-03-09 12:00:00,106.49,106.61,106.44,106.5,15487.0,97.6109,97.7209,97.5651,97.6201,15487.0
2016-03-09 12:10:00,106.58,106.58,106.48,106.54,8856.0,97.6934,97.6934,97.6017,97.6567,8856.0
2016-03-09 12:20:00,106.56,106.62,106.48,106.51,5600.0,97.6751,97.7301,97.6017,97.6292,5600.0
2016-03-09 12:30:00,106.51,106.55,106.39,106.42,4705.0,97.6292,97.6659,97.5192,97.5467,4705.0
2016-03-09 12:40:00,106.41,106.44,106.14,106.14,3300.0,97.5376,97.5651,97.2901,97.2901,3300.0
2016-03-09 12:50:00,106.16,106.27,106.16,106.18,10456.0,97.3084,97.4092,97.3084,97.3268,10456.0
2016-03-09 13:00:00,106.17,106.33,106.16,106.32,5266.0,97.3176,97.4642,97.3084,97.4551,5266.0
2016-03-09 13:10:00,106.3,106.5,106.29,106.42,12440.0,97.4367,97.6201,97.4276,97.5467,12440.0
2016-03-09 13:20:00,106.43,106.51,106.36,106.43,6199.0,97.5559,97.6292,97.4917,97.5559,6199.0
2016-03-09 13:30:00,106.49,106.5,106.43,106.49,8250.0,97.6109,97.6201,97.5559,97.6109,8250.0
2016-03-09 13:40:00,106.5,106.63,106.47,106.63,5757.0,97.6201,97.7392,97.5926,97.7392,5757.0
2016-03-09 13:50:00,106.6,106.8,106.6,106.71,9211.0,97.7117,97.8951,97.7117,97.8126,9211.0
2016-03-09 14:00:00,106.67,106.78,106.67,106.77,4648.0,97.7759,97.8767,97.7759,97.8676,4648.0
2016-03-09 14:10:00,106.77,106.77,106.59,106.64,5932.0,97.8676,97.8676,97.7026,97.7484,5932.0
2016-03-09 14:20:00,106.63,106.72,106.59,106.69,4831.0,97.7392,97.8217,97.7026,97.7942,4831.0
2016-03-09 14:30:00,106.64,106.7,106.5,106.56,7073.0,97.7484,97.8034,97.6201,97.6751,7073.0
2016-03-09 14:40:00,106.66,106.68,106.56,106.66,4436.0,97.7667,97.7851,97.6751,97.7667,4436.0
2016-03-09 14:50:00,106.72,106.73,106.58,106.61,5909.0,97.8217,97.8309,97.6934,97.7209,5909.0
2016-03-09 15:00:00,106.65,106.66,106.52,106.52,7700.0,97.7576,97.7667,97.6384,97.6384,7700.0
2016-03-09 15:10:00,106.53,106.54,106.46,106.5,10047.0,97.6476,97.6567,97.5834,97.6201,10047.0
2016-03-09 15:20:00,106.59,106.61,106.48,106.61,6900.0,97.7026,97.7209,97.6017,97.7209,6900.0
2016-03-09 15:30:00,106.58,106.71,106.51,106.55,15802.0,97.6934,97.8126,97.6292,97.6659,15802.0
2016-03-09 15:40:00,106.56,106.68,106.53,106.64,13176.0,97.6751,97.7851,97.6476,97.7484,13176.0
2016-03-09 15:50:00,106.64,106.74,106.46,106.74,37302.0,97.7484,97.8401,97.5834,97.8401,37302.0
2016-03-10 09:30:00,107.16,107.4,106.75,107.39,59068.0,98.225,98.445,97.8492,98.4359,59068.0
2016-03-10 09:40:00,107.51,107.68,107.14,107.33,4379.0,98.5459,98.7017,98.2067,98.3809,4379.0
2016-03-10 09:50:00,107.33,107.63,107.16,107.39,3438.0,98.3809,98.6559,98.225,98.4359,3438.0
2016-03-10 10:00:00,107.45,107.59,107.3,107.3,3065.0,98.4909,98.6192,98.3534,98.3534,3065.0
2016-03-10 10:10:00,107.27,107.44,107.01,107.41,3080.0,98.3259,98.4817,98.0875,98.4542,3080.0
2016-03-10 10:20:00,107.25,107.31,107.04,107.15,2400.0,98.3075,98.3625,98.115,98.2159,2400.0
2016-03-10 10:30:00,107.06,107.06,106.29,106.49,6026.0,98.1334,98.1334,97.4276,97.6109,6026.0
2016-03-10 10:40:00,106.44,106.63,106.32,106.61,4200.0,97.5651,97.7392,97.4551,97.7209,4200.0
2016-03-10 10:50:00,106.55,106.65,106.26,106.26,4400.0,97.6659,97.7576,97.4001,97.4001,4400.0
2016-03-10 11:00:00,106.29,106.3,105.9,106.05,4080.0,97.4276,97.4367,97.0701,97.2076,4080.0
2016-03-10 11:10:00,106.1,106.17,105.85,105.87,3870.0,97.2534,97.3176,97.0243,97.0426,3870.0
2016-03-10 11:20:00,105.78,105.97,105.59,105.97,32536.0,96.9601,97.1343,96.7859,97.1343,32536.0
2016-03-10 11:30:00,105.89,105.89,105.52,105.68,4483.0,97.0609,97.0609,96.7218,96.8684,4483.0
2016-03-10 11:40:00,105.81,106.16,105.81,106.14,7644.0,96.9876,97.3084,96.9876,97.2901,7644.0
2016-03-10 11:50:00,106.08,106.28,106.01,106.19,8400.0,97.2351,97.4184,97.1709,97.3359,8400.0
2016-03-10 12:00:00,106.17,106.52,106.17,106.47,7130.0,97.3176,97.6384,97.3176,97.5926,7130.0
2016-03-10 12:10:00,106.47,106.7,106.44,106.7,10815.0,97.5926,97.8034,97.5651,97.8034,10815.0
2016-03-10 12:20:00,106.7,106.7,106.46,106.5,9235.0,97.8034,97.8034,97.5834,97.6201,9235.0
2016-03-10 12:30:00,106.46,106.68,106.45,106.51,37668.0,97.5834,97.7851,97.5742,97.6292,37668.0
2016-03-10 12:40:00,106.53,106.66,106.38,106.59,17798.0,97.6476,97.7667,97.5101,97.7026,17798.0
2016-03-10 12:50:00,106.59,106.8,106.54,106.7,6703.0,97.7026,97.8951,97.6567,97.8034,6703.0
2016-03-10 13:00:00,106.65,106.65,106.36,106.36,5542.0,97.7576,97.7576,97.4917,97.4917,5542.0
2016-03-10 13:10:00,106.35,106.56,106.28,106.52,9539.0,97.4826,97.6751,97.4184,97.6384,9539.0
2016-03-10 13:20:00,106.52,106.69,106.48,106.69,7746.0,97.6384,97.7942,97.6017,97.7942,7746.0
2016-03-10 13:30:00,106.64,106.71,106.47,106.56,5358.0,97.7484,97.8126,97.5926,97.6751,5358.0
2016-03-10 13:40:00,106.51,106.66,106.44,106.61,7400.0,97.6292,97.7667,97.5651,97.7209,7400.0
2016-03-10 13:50:00,106.61,106.73,106.48,106.53,5200.0,97.7209,97.8309,97.6017,97.6476,5200.0
2016-03-10 14:00:00,106.5,106.65,106.44,106.5,10546.0,97.6201,97.7576,97.5651,97.6201,10546.0
2016-03-10 14:10:00,106.5,106.69,106.47,106.61,8000.0,97.6201,97.7942,97.5926,97.7209,8000.0
2016-03-10 14:20:00,106.62,106.7,106.51,106.64,7169.0,97.7301,97.8034,97.6292,97.7484,7169.0
2016-03-10 14:30:00,106.61,106.64,106.49,106.55,35300.0,97.7209,97.7484,97.6109,97.6659,35300.0
2016-03-10 14:40:00,106.59,107.0,106.59,107.0,8090.0,97.7026,98.0784,97.7026,98.0784,8090.0
2016-03-10 14:50:00,106.99,107.12,106.88,106.88,3921.0,98.0692,98.1884,97.9684,97.9684,3921.0
2016-03-10 15:00:00,106.94,106.94,106.61,106.65,5600.0,98.0234,98.0234,97.7209,97.7576,5600.0
2016-03-10 15:10:00,106.65,106.89,106.55,106.84,7374.0,97.7576,97.9776,97.6659,97.9317,7374.0
2016-03-10 15:20:00,106.82,107.04,106.65,106.95,6683.0,97.9134,98.115,97.7576,98.0325,6683.0
2016-03-10 15:30:00,106.91,107.02,106.72,106.72,25702.0,97.9959,98.0967,97.8217,97.8217,25702.0
2016-03-10 15:40:00,106.68,106.73,106.54,106.57,15036.0,97.7851,97.8309,97.6567,97.6842,15036.0
2016-03-10 15:50:00,106.57,106.78,106.56,106.78,31441.0,97.6842,97.8767,97.6751,97.8767,31441.0
2016-03-11 09:30:00,107.6,107.62,107.36,107.59,69617.0,98.6284,98.6467,98.4084,98.6192,69617.0
2016-03-11 09:40:00,107.5,107.55,107.31,107.42,126800.0,98.5367,98.5825,98.3625,98.4634,126800.0
2016-03-11 09:50:00,107.4,107.49,107.32,107.37,203200.0,98.445,98.5275,98.3717,98.4175,203200.0
2016-03-11 10:00:00,107.23,107.23,107.03,107.09,4533.0,98.2892,98.2892,98.1059,98.1609,4533.0
2016-03-11 10:10:00,107.04,107.19,107.01,107.19,4790.0,98.115,98.2525,98.0875,98.2525,4790.0
2016-03-11 10:20:00,107.18,107.24,106.81,107.09,24227.0,98.2434,98.2984,97.9042,98.1609,24227.0
2016-03-11 10:30:00,107.15,107.58,107.15,107.42,9991.0,98.2159,98.61,98.2159,98.4634,9991.0
2016-03-11 10:40:00,107.59,107.6,107.19,107.28,71507.0,98.6192,98.6284,98.2525,98.335,71507.0
2016-03-11 10:50:00,107.24,107.53,107.21,107.26,15810.0,98.2984,98.5642,98.2709,98.3167,15810.0
2016-03-11 11:00:00,107.22,107.97,107.22,107.78,21526.0,98.28,98.9675,98.28,98.7933,21526.0
2016-03-11 11:10:00,107.65,107.76,107.52,107.65,5600.0,98.6742,98.775,98.555,98.6742,5600.0
2016-03-11 11:20:00,107.64,107.9,107.55,107.76,8863.0,98.665,98.9033,98.5825,98.775,8863.0
2016-03-11 11:30:00,107.71,107.8,107.53,107.53,8500.0,98.7292,98.8117,98.5642,98.5642,8500.0
2016-03-11 11:40:00,107.6,107.73,107.51,107.59,5971.0,98.6284,98.7475,98.5459,98.6192,5971.0
2016-03-11 11:50:00,107.58,107.66,107.51,107.6,5600.0,98.61,98.6834,98.5459,98.6284,5600.0
2016-03-11 12:00:00,107.59,107.76,107.59,107.76,8410.0,98.6192,98.775,98.6192,98.775,8410.0
2016-03-11 12:10:00,107.78,107.84,107.62,107.65,6950.0,98.7933,98.8483,98.6467,98.6742,6950.0
2016-03-11 12:20:00,107.67,107.81,107.64,107.76,7900.0,98.6925,98.8208,98.665,98.775,7900.0
2016-03-11 12:30:00,107.7,107.84,107.62,107.62,11581.0,98.72,98.8483,98.6467,98.6467,11581.0
2016-03-11 12:40:00,107.64,107.65,107.32,107.42,39513.0,98.665,98.6742,98.3717,98.4634,39513.0
2016-03-11 12:50:00,107.42,107.53,107.36,107.4,15950.0,98.4634,98.5642,98.4084,98.445,15950.0
2016-03-11 13:00:00,107.38,107.51,107.36,107.41,8002.0,98.4267,98.5459,98.4084,98.4542,8002.0
2016-03-11 13:10:00,107.41,107.65,107.41,107.58,7373.0,98.4542,98.6742,98.4542,98.61,7373.0
2016-03-11 13:20:00,107.58,107.71,107.53,107.64,5850.0,98.61,98.7292,98.5642,98.665,5850.0
2016-03-11 13:30:00,107.65,107.71,107.61,107.65,8142.0,98.6742,98.7292,98.6375,98.6742,8142.0
2016-03-11 13:40:00,107.64,107.69,107.57,107.62,7748.0,98.665,98.7108,98.6009,98.6467,7748.0
2016-03-11 13:50:00,107.63,107.86,107.58,107.81,126020.0,98.6559,98.8667,98.61,98.8208,126020.0
2016-03-11 14:00:00,107.86,107.88,107.74,107.74,6514.0,98.8667,98.885,98.7567,98.7567,6514.0
2016-03-11 14:10:00,107.78,107.78,107.61,107.61,9133.0,98.7933,98.7933,98.6375,98.6375,9133.0
2016-03-11 14:20:00,107.62,107.76,107.61,107.71,9238.0,98.6467,98.775,98.6375,98.7292,9238.0
2016-03-11 14:30:00,107.71,107.8,107.68,107.76,13302.0,98.7292,98.8117,98.7017,98.775,13302.0
2016-03-11 14:40:00,107.78,108.02,107.75,107.97,13051.0,98.7933,99.0133,98.7658,98.9675,13051.0
2016-03-11 14:50:00,107.97,108.01,107.78,107.81,13066.0,98.9675,99.0042,98.7933,98.8208,13066.0
2016-03-11 15:00:00,107.81,108.15,107.81,108.1,12664.0,98.8208,99.1325,98.8208,99.0867,12664.0
2016-03-11 15:10:00,108.1,108.27,108.1,108.22,14904.0,99.0867,99.2425,99.0867,99.1967,14904.0
2016-03-11 15:20:00,108.18,108.36,108.16,108.27,21647.0,99.16,99.325,99.1417,99.2425,21647.0
2016-03-11 15:30:00,108.29,108.29,108.02,108.09,19840.0,99.2608,99.2608,99.0133,99.0775,19840.0
2016-03-11 15:40:00,108.09,108.38,108.02,108.36,48255.0,99.0775,99.3433,99.0133,99.325,48255.0
2016-03-11 15:50:00,108.39,108.55,108.28,108.45,119646.0,99.3525,99.4991,99.2517,99.4075,119646.0
2016-03-14 09:30:00,108.06,108.4,107.52,108.4,11405.0,99.05,99.3616,98.555,99.3616,11405.0
2016-03-14 09:40:00,108.38,108.47,107.96,108.1,7942.0,99.3433,99.4258,98.9583,99.0867,7942.0
2016-03-14 09:50:00,107.9,108.04,107.84,107.94,11220.0,98.9033,99.0317,98.8483,98.94,11220.0
2016-03-14 10:00:00,107.86,108.22,107.84,108.06,10547.0,98.8667,99.1967,98.8483,99.05,10547.0
2016-03-14 10:10:00,108.03,108.33,108.03,108.26,4126.0,99.0225,99.2975,99.0225,99.2333,4126.0
2016-03-14 10:20:00,108.24,108.28,108.08,108.2,1700.0,99.215,99.2517,99.0683,99.1783,1700.0
2016-03-14 10:30:00,108.29,108.5,108.29,108.46,19923.0,99.2608,99.4533,99.2608,99.4166,19923.0
2016-03-14 10:40:00,108.5,108.77,108.48,108.62,4741.0,99.4533,99.7008,99.435,99.5633,4741.0
2016-03-14 10:50:00,108.57,108.61,108.46,108.55,2090.0,99.5175,99.5541,99.4166,99.4991,2090.0
2016-03-14 11:00:00,108.53,108.54,108.21,108.27,6724.0,99.4808,99.49,99.1875,99.2425,6724.0
2016-03-14 11:10:00,108.38,108.48,108.32,108.48,1631.0,99.3433,99.435,99.2883,99.435,1631.0
2016-03-14 11:20:00,108.51,108.69,108.51,108.69,2869.0,99.4625,99.6275,99.4625,99.6275,2869.0
2016-03-14 11:30:00,108.68,108.71,108.49,108.6,5814.0,99.6183,99.6458,99.4441,99.545,5814.0
2016-03-14 11:40:00,108.58,108.74,108.54,108.71,4900.0,99.5266,99.6733,99.49,99.6458,4900.0
2016-03-14 11:50:00,108.67,108.71,108.44,108.44,3936.0,99.6091,99.6458,99.3983,99.3983,3936.0
2016-03-14 12:00:00,108.47,108.65,108.46,108.65,4100.0,99.4258,99.5908,99.4166,99.5908,4100.0
2016-03-14 12:10:00,108.63,109.22,108.56,109.19,47639.0,99.5725,100.1133,99.5083,100.0858,47639.0
2016-03-14 12:20:00,109.27,109.36,109.17,109.22,5690.0,100.1591,100.2416,100.0674,100.1133,5690.0
2016-03-14 12:30:00,109.2,109.36,109.2,109.36,5800.0,100.0949,100.2416,100.0949,100.2416,5800.0
2016-03-14 12:40:00,109.37,109.44,109.31,109.4,11765.0,100.2508,100.3149,100.1958,100.2783,11765.0
2016-03-14 12:50:00,109.46,109.46,109.31,109.35,5719.0,100.3333,100.3333,100.1958,100.2324,5719.0
2016-03-14 13:00:00,109.38,109.38,109.26,109.26,6462.0,100.2599,100.2599,100.1499,100.1499,6462.0
2016-03-14 13:10:00,109.25,109.27,109.19,109.27,3843.0,100.1408,100.1591,100.0858,100.1591,3843.0
2016-03-14 13:20:00,109.29,109.38,109.25,109.27,3700.0,100.1774,100.2599,100.1408,100.1591,3700.0
2016-03-14 13:30:00,109.29,109.32,109.24,109.25,6961.0,100.1774,100.2049,100.1316,100.1408,6961.0
2016-03-14 13:40:00,109.3,109.4,109.26,109.29,6830.0,100.1866,100.2783,100.1499,100.1774,6830.0
2016-03-14 13:50:00,109.34,109.43,109.29,109.34,7301.0,100.2233,100.3058,100.1774,100.2233,7301.0
2016-03-14 14:00:00,109.33,109.33,109.18,109.22,11222.0,100.2141,100.2141,100.0766,100.1133,11222.0
2016-03-14 14:10:00,109.19,109.24,109.17,109.2,3900.0,100.0858,100.1316,100.0674,100.0949,3900.0
2016-03-14 14:20:00,109.19,109.34,109.19,109.3,10457.0,100.0858,100.2233,100.0858,100.1866,10457.0
2016-03-14 14:30:00,109.33,109.37,109.26,109.31,21804.0,100.2141,100.2508,100.1499,100.1958,21804.0
2016-03-14 14:40:00,109.31,109.49,109.3,109.48,9689.0,100.1958,100.3608,100.1866,100.3516,9689.0
2016-03-14 14:50:00,109.47,109.49,109.42,109.46,7535.0,100.3424,100.3608,100.2966,100.3333,7535.0
2016-03-14 15:00:00,109.42,109.47,109.42,109.43,9525.0,100.2966,100.3424,100.2966,100.3058,9525.0
2016-03-14 15:10:00,109.42,109.47,109.38,109.4,10330.0,100.2966,100.3424,100.2599,100.2783,10330.0
2016-03-14 15:20:00,109.4,109.76,109.39,109.71,33900.0,100.2783,100.6083,100.2691,100.5624,33900.0
2016-03-14 15:30:00,109.73,109.89,109.71,109.84,34905.0,100.5808,100.7274,100.5624,100.6816,34905.0
2016-03-14 15:40:00,109.85,110.0,109.83,109.92,48240.0,100.6907,100.8282,100.6724,100.7549,48240.0
2016-03-14 15:50:00,109.93,109.94,109.68,109.7,79714.0,100.7641,100.7732,100.5349,100.5533,79714.0
2016-03-15 09:30:00,109.0,109.34,108.63,108.96,10012.0,99.9116,100.2233,99.5725,99.875,10012.0
2016-03-15 09:40:00,108.94,109.08,108.65,109.08,13837.0,99.8566,99.985,99.5908,99.985,13837.0
2016-03-15 09:50:00,108.97,109.18,108.89,108.98,4381.0,99.8841,100.0766,99.8108,99.8933,4381.0
2016-03-15 10:00:00,108.98,109.11,108.92,109.06,5422.0,99.8933,100.0124,99.8383,99.9666,5422.0
2016-03-15 10:10:00,109.06,109.49,108.99,109.49,6809.0,99.9666,100.3608,99.9025,100.3608,6809.0
2016-03-15 10:20:00,109.52,109.89,109.52,109.89,10537.0,100.3883,100.7274,100.3883,100.7274,10537.0
2016-03-15 10:30:00,109.88,109.91,109.54,109.58,13357.0,100.7182,100.7457,100.4066,100.4433,13357.0
2016-03-15 10:40:00,109.62,109.63,109.48,109.63,5641.0,100.4799,100.4891,100.3516,100.4891,5641.0
2016-03-15 10:50:00,109.6,109.75,109.51,109.69,8447.0,100.4616,100.5991,100.3791,100.5441,8447.0
2016-03-15 11:00:00,109.76,109.91,109.71,109.91,11090.0,100.6083,100.7457,100.5624,100.7457,11090.0
2016-03-15 11:10:00,109.94,110.21,109.9,110.04,22883.0,100.7732,101.0207,100.7366,100.8649,22883.0
2016-03-15 11:20:00,110.05,110.24,109.99,110.0,12255.0,100.8741,101.0482,100.8191,100.8282,12255.0
2016-03-15 11:30:00,110.0,110.02,109.88,109.96,5400.0,100.8282,100.8466,100.7182,100.7916,5400.0
2016-03-15 11:40:00,110.01,110.2,109.83,110.06,12907.0,100.8374,101.0116,100.6724,100.8832,12907.0
2016-03-15 11:50:00,110.01,110.11,109.8,109.8,7996.0,100.8374,100.9291,100.6449,100.6449,7996.0
2016-03-15 12:00:00,109.8,109.87,109.71,109.77,12485.0,100.6449,100.7091,100.5624,100.6174,12485.0
2016-03-15 12:10:00,109.8,109.89,109.69,109.73,15316.0,100.6449,100.7274,100.5441,100.5808,15316.0
2016-03-15 12:20:00,109.72,109.82,109.72,109.82,6100.0,100.5716,100.6633,100.5716,100.6633,6100.0
2016-03-15 12:30:00,109.79,109.82,109.75,109.75,11087.0,100.6358,100.6633,100.5991,100.5991,11087.0
2016-03-15 12:40:00,109.8,109.8,109.48,109.55,13533.0,100.6449,100.6449,100.3516,100.4158,13533.0
2016-03-15 12:50:00,109.54,109.73,109.51,109.73,4403.0,100.4066,100.5808,100.3791,100.5808,4403.0
2016-03-15 13:00:00,109.67,109.78,109.63,109.64,8871.0,100.5258,100.6266,100.4891,100.4983,8871.0
2016-03-15 13:10:00,109.64,109.64,109.46,109.51,6420.0,100.4983,100.4983,100.3333,100.3791,6420.0
2016-03-15 13:20:00,109.54,109.6,109.47,109.57,12392.0,100.4066,100.4616,100.3424,100.4341,12392.0
2016-03-15 13:30:00,109.61,109.76,109.61,109.61,10263.0,100.4708,100.6083,100.4708,100.4708,10263.0
2016-03-15 13:40:00,109.69,109.75,109.66,109.68,14790.0,100.5441,100.5991,100.5166,100.5349,14790.0
2016-03-15 13:50:00,109.69,109.74,109.65,109.69,16427.0,100.5441,100.5899,100.5074,100.5441,16427.0
2016-03-15 14:00:00,109.72,109.72,109.6,109.62,7530.0,100.5716,100.5716,100.4616,100.4799,7530.0
2016-03-15 14:10:00,109.64,109.85,109.64,109.85,16382.0,100.4983,100.6907,100.4983,100.6907,16382.0
2016-03-15 14:20:00,109.84,109.88,109.64,109.73,25834.0,100.6816,100.7182,100.4983,100.5808,25834.0
2016-03-15 14:30:00,109.7,109.82,109.63,109.77,10011.0,100.5533,100.6633,100.4891,100.6174,10011.0
2016-03-15 14:40:00,109.78,109.79,109.53,109.53,13217.0,100.6266,100.6358,100.3974,100.3974,13217.0
2016-03-15 14:50:00,109.55,109.64,109.49,109.58,20932.0,100.4158,100.4983,100.3608,100.4433,20932.0
2016-03-15 15:00:00,109.64,109.76,109.64,109.66,14197.0,100.4983,100.6083,100.4983,100.5166,14197.0
2016-03-15 15:10:00,109.66,109.75,109.64,109.7,14166.0,100.5166,100.5991,100.4983,100.5533,14166.0
2016-03-15 15:20:00,109.7,109.75,109.61,109.65,18087.0,100.5533,100.5991,100.4708,100.5074,18087.0
2016-03-15 15:30:00,109.65,109.69,109.55,109.56,12338.0,100.5074,100.5441,100.4158,100.4249,12338.0
2016-03-15 15:40:00,109.57,109.65,109.46,109.48,20643.0,100.4341,100.5074,100.3333,100.3516,20643.0
2016-03-15 15:50:00,109.48,109.51,109.4,109.5,53940.0,100.3516,100.3791,100.2783,100.3699,53940.0
2016-03-16 09:30:00,108.82,109.24,108.65,108.89,10114.0,99.7466,100.1316,99.5908,99.8108,10114.0
2016-03-16 09:40:00,108.91,109.0,108.72,108.86,8600.0,99.8291,99.9116,99.655,99.7833,8600.0
2016-03-16 09:50:00,109.04,109.04,108.7,108.75,11914.0,99.9483,99.9483,99.6366,99.6825,11914.0
2016-03-16 10:00:00,108.73,108.83,108.68,108.68,7730.0,99.6641,99.7558,99.6183,99.6183,7730.0
2016-03-16 10:10:00,108.75,108.89,108.72,108.82,6200.0,99.6825,99.8108,99.655,99.7466,6200.0
2016-03-16 10:20:00,108.77,108.84,108.7,108.8,17005.0,99.7008,99.765,99.6366,99.7283,17005.0
2016-03-16 10:30:00,108.84,108.87,108.7,108.82,9892.0,99.765,99.7925,99.6366,99.7466,9892.0
2016-03-16 10:40:00,108.81,108.85,108.74,108.78,4291.0,99.7375,99.7741,99.6733,99.71,4291.0
2016-03-16 10:50:00,108.77,108.78,108.69,108.74,8635.0,99.7008,99.71,99.6275,99.6733,8635.0
2016-03-16 11:00:00,108.75,108.81,108.7,108.81,14880.0,99.6825,99.7375,99.6366,99.7375,14880.0
2016-03-16 11:10:00,108.78,109.09,108.74,109.09,19025.0,99.71,99.9941,99.6733,99.9941,19025.0
2016-03-16 11:20:00,109.0,109.1,108.97,109.08,6838.0,99.9116,100.0033,99.8841,99.985,6838.0
2016-03-16 11:30:00,109.07,109.37,109.07,109.36,7819.0,99.9758,100.2508,99.9758,100.2416,7819.0
2016-03-16 11:40:00,109.35,109.44,109.28,109.37,5529.0,100.2324,100.3149,100.1683,100.2508,5529.0
2016-03-16 11:50:00,109.36,109.36,109.18,109.18,1600.0,100.2416,100.2416,100.0766,100.0766,1600.0
2016-03-16 12:00:00,109.18,109.42,109.18,109.28,6855.0,100.0766,100.2966,100.0766,100.1683,6855.0
2016-03-16 12:10:00,109.4,109.4,109.19,109.21,900.0,100.2783,100.2783,100.0858,100.1041,900.0
2016-03-16 12:20:00,109.26,109.29,109.22,109.24,2805.0,100.1499,100.1774,100.1133,100.1316,2805.0
2016-03-16 12:30:00,109.24,109.27,109.05,109.06,6345.0,100.1316,100.1591,99.9575,99.9666,6345.0
2016-03-16 12:40:00,109.02,109.02,108.93,109.0,3780.0,99.93,99.93,99.8475,99.9116,3780.0
2016-03-16 12:50:00,109.02,109.08,109.0,109.01,1400.0,99.93,99.985,99.9116,99.9208,1400.0
2016-03-16 13:00:00,109.01,109.07,108.96,109.07,14998.0,99.9208,99.9758,99.875,99.9758,14998.0
2016-03-16 13:10:00,109.02,109.05,108.92,108.98,2492.0,99.93,99.9575,99.8383,99.8933,2492.0
2016-03-16 13:20:00,109.01,109.18,108.99,109.15,3800.0,99.9208,100.0766,99.9025,100.0491,3800.0
2016-03-16 13:30:00,109.1,109.12,109.03,109.11,2307.0,100.0033,100.0216,99.9391,100.0124,2307.0
2016-03-16 13:40:00,109.14,109.3,109.12,109.12,2400.0,100.0399,100.1866,100.0216,100.0216,2400.0
2016-03-16 13:50:00,109.13,109.17,109.07,109.16,4543.0,100.0308,100.0674,99.9758,100.0583,4543.0
2016-03-16 14:00:00,109.23,109.97,109.23,109.44,28287.0,100.1224,100.8007,100.1224,100.3149,28287.0
2016-03-16 14:10:00,109.55,109.58,109.18,109.18,6355.0,100.4158,100.4433,100.0766,100.0766,6355.0
2016-03-16 14:20:00,109.25,109.79,109.25,109.63,12078.0,100.1408,100.6358,100.1408,100.4891,12078.0
2016-03-16 14:30:00,109.76,109.78,109.55,109.74,8947.0,100.6083,100.6266,100.4158,100.5899,8947.0
2016-03-16 14:40:00,109.77,109.92,109.74,109.92,20430.0,100.6174,100.7549,100.5899,100.7549,20430.0
2016-03-16 14:50:00,109.87,109.87,109.49,109.49,8000.0,100.7091,100.7091,100.3608,100.3608,8000.0
2016-03-16 15:00:00,109.48,109.92,109.48,109.88,12722.0,100.3516,100.7549,100.3516,100.7182,12722.0
2016-03-16 15:10:00,109.92,110.04,109.89,109.95,41122.0,100.7549,100.8649,100.7274,100.7824,41122.0
2016-03-16 15:20:00,109.95,110.2,109.79,110.16,20635.0,100.7824,101.0116,100.6358,100.9749,20635.0
2016-03-16 15:30:00,110.12,110.4,110.08,110.37,21150.0,100.9382,101.1949,100.9016,101.1674,21150.0
2016-03-16 15:40:00,110.36,110.4,110.17,110.25,19482.0,101.1582,101.1949,100.9841,101.0574,19482.0
2016-03-16 15:50:00,110.23,110.25,110.08,110.15,54839.0,101.0391,101.0574,100.9016,100.9657,54839.0
2016-03-17 09:30:00,109.92,110.44,109.92,110.0,6579.0,100.7549,101.2316,100.7549,100.8282,6579.0
2016-03-17 09:40:00,110.03,110.09,109.95,109.95,2264.0,100.8557,100.9107,100.7824,100.7824,2264.0
2016-03-17 09:50:00,110.01,110.11,109.96,110.03,3504.0,100.8374,100.9291,100.7916,100.8557,3504.0
2016-03-17 10:00:00,110.06,110.14,109.9,110.13,3945.0,100.8832,100.9566,100.7366,100.9474,3945.0
2016-03-17 10:10:00,110.06,110.06,109.83,109.9,6429.0,100.8832,100.8832,100.6724,100.7366,6429.0
2016-03-17 10:20:00,109.95,110.15,109.9,110.15,4900.0,100.7824,100.9657,100.7366,100.9657,4900.0
2016-03-17 10:30:00,110.17,110.26,110.08,110.08,5926.0,100.9841,101.0666,100.9016,100.9016,5926.0
2016-03-17 10:40:00,110.14,110.26,109.97,110.04,4406.0,100.9566,101.0666,100.8007,100.8649,4406.0
2016-03-17 10:50:00,110.06,110.23,110.03,110.17,19026.0,100.8832,101.0391,100.8557,100.9841,19026.0
2016-03-17 11:00:00,110.12,110.29,110.11,110.15,5996.0,100.9382,101.0941,100.9291,100.9657,5996.0
2016-03-17 11:10:00,110.15,110.27,110.09,110.23,5946.0,100.9657,101.0757,100.9107,101.0391,5946.0
2016-03-17 11:20:00,110.2,110.41,110.2,110.31,9183.0,101.0116,101.2041,101.0116,101.1124,9183.0
2016-03-17 11:30:00,110.36,110.41,110.22,110.29,3500.0,101.1582,101.2041,101.0299,101.0941,3500.0
2016-03-17 11:40:00,110.28,110.36,110.2,110.31,3426.0,101.0849,101.1582,101.0116,101.1124,3426.0
2016-03-17 11:50:00,110.37,110.37,110.2,110.27,4122.0,101.1674,101.1674,101.0116,101.0757,4122.0
2016-03-17 12:00:00,110.26,110.35,110.19,110.34,7420.0,101.0666,101.1491,101.0024,101.1399,7420.0
2016-03-17 12:10:00,110.34,110.39,110.3,110.36,4000.0,101.1399,101.1857,101.1032,101.1582,4000.0
2016-03-17 12:20:00,110.39,110.63,110.37,110.63,20527.0,101.1857,101.4057,101.1674,101.4057,20527.0
2016-03-17 12:30:00,110.7,110.97,110.69,110.91,9822.0,101.4699,101.7174,101.4607,101.6624,9822.0
2016-03-17 12:40:00,110.94,111.0,110.93,110.98,2900.0,101.6899,101.7449,101.6807,101.7265,2900.0
2016-03-17 12:50:00,110.98,111.07,110.93,111.0,6923.0,101.7265,101.809,101.6807,101.7449,6923.0
2016-03-17 13:00:00,110.99,111.09,110.97,111.0,2675.0,101.7357,101.8274,101.7174,101.7449,2675.0
2016-03-17 13:10:00,110.98,110.98,110.87,110.94,4012.0,101.7265,101.7265,101.6257,101.6899,4012.0
2016-03-17 13:20:00,110.95,111.06,110.95,111.03,9113.0,101.699,101.7999,101.699,101.7724,9113.0
2016-03-17 13:30:00,111.03,111.09,111.0,111.05,9552.0,101.7724,101.8274,101.7449,101.7907,9552.0
2016-03-17 13:40:00,111.04,111.12,111.04,111.11,2922.0,101.7815,101.8549,101.7815,101.8457,2922.0
2016-03-17 13:50:00,111.13,111.16,111.02,111.09,2964.0,101.864,101.8915,101.7632,101.8274,2964.0
2016-03-17 14:00:00,111.1,111.1,110.93,110.98,8693.0,101.8365,101.8365,101.6807,101.7265,8693.0
2016-03-17 14:10:00,110.92,111.1,110.9,111.1,10482.0,101.6715,101.8365,101.6532,101.8365,10482.0
2016-03-17 14:20:00,111.11,111.16,111.05,111.13,10595.0,101.8457,101.8915,101.7907,101.864,10595.0
2016-03-17 14:30:00,111.14,111.2,111.11,111.14,8666.0,101.8732,101.9282,101.8457,101.8732,8666.0
2016-03-17 14:40:00,111.17,111.25,111.13,111.18,9471.0,101.9007,101.974,101.864,101.9099,9471.0
2016-03-17 14:50:00,111.17,111.2,111.11,111.15,4806.0,101.9007,101.9282,101.8457,101.8824,4806.0
2016-03-17 15:00:00,111.18,111.21,111.11,111.18,14749.0,101.9099,101.9374,101.8457,101.9099,14749.0
2016-03-17 15:10:00,111.21,111.28,111.12,111.17,10566.0,101.9374,102.0015,101.8549,101.9007,10566.0
2016-03-17 15:20:00,111.15,111.33,111.11,111.3,7081.0,101.8824,102.0473,101.8457,102.0198,7081.0
2016-03-17 15:30:00,111.3,111.5,111.27,111.49,14496.0,102.0198,102.2032,101.9923,102.194,14496.0
2016-03-17 15:40:00,111.5,111.54,111.29,111.35,25551.0,102.2032,102.2398,102.0107,102.0657,25551.0
2016-03-17 15:50:00,111.34,111.39,111.27,111.29,45328.0,102.0565,102.1023,101.9923,102.0107,45328.0
2016-03-18 09:30:00,111.86,111.93,111.18,111.93,110265.0,102.5332,102.5973,101.9099,102.5973,110265.0
2016-03-18 09:40:00,111.87,111.99,111.66,111.66,12937.0,102.5423,102.6523,102.3498,102.3498,12937.0
2016-03-18 09:50:00,111.61,112.0,111.59,111.98,5946.0,102.304,102.6615,102.2857,102.6432,5946.0
2016-03-18 10:00:00,112.02,112.09,111.81,111.95,3939.0,102.6798,102.744,102.4873,102.6157,3939.0
2016-03-18 10:10:00,112.0,112.1,111.84,111.84,8438.0,102.6615,102.7531,102.5148,102.5148,8438.0
2016-03-18 10:20:00,111.93,112.09,111.83,112.03,13660.0,102.5973,102.744,102.5057,102.689,13660.0
2016-03-18 10:30:00,112.01,112.08,111.9,111.93,20703.0,102.6706,102.7348,102.5698,102.5973,20703.0
2016-03-18 10:40:00,111.93,112.36,111.93,112.36,8573.0,102.5973,102.9915,102.5973,102.9915,8573.0
2016-03-18 10:50:00,112.37,112.46,112.28,112.29,10337.0,103.0006,103.0831,102.9181,102.9273,10337.0
2016-03-18 11:00:00,112.35,112.43,112.3,112.42,13361.0,102.9823,103.0556,102.9365,103.0465,13361.0
2016-03-18 11:10:00,112.35,112.5,112.33,112.46,6301.0,102.9823,103.1198,102.964,103.0831,6301.0
2016-03-18 11:20:00,112.46,112.58,112.42,112.55,15049.0,103.0831,103.1931,103.0465,103.1656,15049.0
2016-03-18 11:30:00,112.55,112.82,112.54,112.8,30075.0,103.1656,103.4131,103.1565,103.3948,30075.0
2016-03-18 11:40:00,112.8,112.9,112.76,112.85,37809.0,103.3948,103.4864,103.3581,103.4406,37809.0
2016-03-18 11:50:00,112.84,112.85,112.59,112.69,5489.0,103.4314,103.4406,103.2023,103.294,5489.0
2016-03-18 12:00:00,112.71,112.9,112.68,112.83,8000.0,103.3123,103.4864,103.2848,103.4223,8000.0
2016-03-18 12:10:00,112.85,112.88,112.77,112.88,2700.0,103.4406,103.4681,103.3673,103.4681,2700.0
2016-03-18 12:20:00,112.87,112.93,112.76,112.79,6929.0,103.4589,103.5139,103.3581,103.3856,6929.0
2016-03-18 12:30:00,112.75,112.75,112.59,112.59,7400.0,103.3489,103.3489,103.2023,103.2023,7400.0
2016-03-18 12:40:00,112.54,112.66,112.52,112.66,5356.0,103.1565,103.2665,103.1381,103.2665,5356.0
2016-03-18 12:50:00,112.65,112.73,112.61,112.61,5877.0,103.2573,103.3306,103.2206,103.2206,5877.0
2016-03-18 13:00:00,112.59,112.61,112.47,112.51,7508.0,103.2023,103.2206,103.0923,103.129,7508.0
2016-03-18 13:10:00,112.51,112.59,112.48,112.59,3700.0,103.129,103.2023,103.1015,103.2023,3700.0
2016-03-18 13:20:00,112.55,112.59,112.49,112.59,6300.0,103.1656,103.2023,103.1106,103.2023,6300.0
2016-03-18 13:30:00,112.58,112.58,112.41,112.42,5300.0,103.1931,103.1931,103.0373,103.0465,5300.0
2016-03-18 13:40:00,112.43,112.49,112.4,112.48,6800.0,103.0556,103.1106,103.0281,103.1015,6800.0
2016-03-18 13:50:00,112.48,112.51,112.43,112.47,6900.0,103.1015,103.129,103.0556,103.0923,6900.0
2016-03-18 14:00:00,112.49,112.61,112.46,112.6,14268.0,103.1106,103.2206,103.0831,103.2115,14268.0
2016-03-18 14:10:00,112.61,112.82,112.61,112.71,20365.0,103.2206,103.4131,103.2206,103.3123,20365.0
2016-03-18 14:20:00,112.74,112.78,112.66,112.66,12898.0,103.3398,103.3764,103.2665,103.2665,12898.0
2016-03-18 14:30:00,112.68,112.77,112.67,112.75,11938.0,103.2848,103.3673,103.2756,103.3489,11938.0
2016-03-18 14:40:00,112.73,112.94,112.72,112.91,19867.0,103.3306,103.5231,103.3214,103.4956,19867.0
2016-03-18 14:50:00,112.9,112.91,112.78,112.89,12200.0,103.4864,103.4956,103.3764,103.4773,12200.0
2016-03-18 15:00:00,112.89,113.0,112.88,112.97,16117.0,103.4773,103.5781,103.4681,103.5506,16117.0
2016-03-18 15:10:00,112.98,113.03,112.96,112.96,11875.0,103.5598,103.6056,103.5414,103.5414,11875.0
2016-03-18 15:20:00,112.96,113.01,112.91,112.95,11427.0,103.5414,103.5873,103.4956,103.5323,11427.0
2016-03-18 15:30:00,112.95,112.95,112.81,112.88,16345.0,103.5323,103.5323,103.4039,103.4681,16345.0
2016-03-18 15:40:00,112.84,112.92,112.58,112.58,28111.0,103.4314,103.5048,103.1931,103.1931,28111.0
2016-03-18 15:50:00,112.62,112.63,112.51,112.51,88285.0,103.2298,103.239,103.129,103.129,88285.0
2016-03-21 09:30:00,111.94,112.51,111.73,112.11,10828.0,102.6065,103.129,102.414,102.7623,10828.0
2016-03-21 09:40:00,112.16,112.5,111.99,112.43,59676.0,102.8081,103.1198,102.6523,103.0556,59676.0
2016-03-21 09:50:00,112.48,112.48,112.17,112.24,7850.0,103.1015,103.1015,102.8173,102.8815,7850.0
2016-03-21 10:00:00,112.22,112.26,111.76,111.79,16544.0,102.8631,102.8998,102.4415,102.469,16544.0
2016-03-21 10:10:00,111.7,111.8,111.54,111.79,4910.0,102.3865,102.4782,102.2398,102.469,4910.0
2016-03-21 10:20:00,111.79,111.99,111.75,111.9,13900.0,102.469,102.6523,102.4323,102.5698,13900.0
2016-03-21 10:30:00,111.85,112.08,111.81,111.97,17328.0,102.524,102.7348,102.4873,102.634,17328.0
2016-03-21 10:40:00,111.93,112.03,111.86,111.99,12700.0,102.5973,102.689,102.5332,102.6523,12700.0
2016-03-21 10:50:00,111.9,112.01,111.87,112.01,2300.0,102.5698,102.6706,102.5423,102.6706,2300.0
2016-03-21 11:00:00,112.01,112.05,111.93,111.95,11574.0,102.6706,102.7073,102.5973,102.6157,11574.0
2016-03-21 11:10:00,111.97,112.06,111.89,112.06,4400.0,102.634,102.7165,102.5607,102.7165,4400.0
2016-03-21 11:20:00,112.06,112.18,112.04,112.16,4100.0,102.7165,102.8265,102.6981,102.8081,4100.0
2016-03-21 11:30:00,112.17,112.17,112.06,112.08,3298.0,102.8173,102.8173,102.7165,102.7348,3298.0
2016-03-21 11:40:00,112.08,112.18,112.02,112.18,14280.0,102.7348,102.8265,102.6798,102.8265,14280.0
2016-03-21 11:50:00,112.16,112.23,112.12,112.12,4400.0,102.8081,102.8723,102.7715,102.7715,4400.0
2016-03-21 12:00:00,112.12,112.17,112.09,112.15,3672.0,102.7715,102.8173,102.744,102.799,3672.0
2016-03-21 12:10:00,112.19,112.25,112.14,112.16,4736.0,102.8356,102.8906,102.7898,102.8081,4736.0
2016-03-21 12:20:00,112.19,112.29,112.18,112.2,11562.0,102.8356,102.9273,102.8265,102.8448,11562.0
2016-03-21 12:30:00,112.23,112.25,112.19,112.22,4162.0,102.8723,102.8906,102.8356,102.8631,4162.0
2016-03-21 12:40:00,112.21,112.21,111.95,112.01,18048.0,102.854,102.854,102.6157,102.6706,18048.0
2016-03-21 12:50:00,112.02,112.07,111.94,112.07,6436.0,102.6798,102.7256,102.6065,102.7256,6436.0
2016-03-21 13:00:00,112.07,112.12,112.02,112.02,4577.0,102.7256,102.7715,102.6798,102.6798,4577.0
2016-03-21 13:10:00,112.06,112.09,112.02,112.06,3856.0,102.7165,102.744,102.6798,102.7165,3856.0
2016-03-21 13:20:00,112.08,112.11,112.03,112.09,9915.0,102.7348,102.7623,102.689,102.744,9915.0
2016-03-21 13:30:00,112.1,112.11,112.0,112.01,5475.0,102.7531,102.7623,102.6615,102.6706,5475.0
2016-03-21 13:40:00,111.99,112.04,111.97,111.98,4071.0,102.6523,102.6981,102.634,102.6432,4071.0
2016-03-21 13:50:00,112.02,112.11,111.98,112.0,11115.0,102.6798,102.7623,102.6432,102.6615,11115.0
2016-03-21 14:00:00,112.02,112.05,111.97,112.01,21685.0,102.6798,102.7073,102.634,102.6706,21685.0
2016-03-21 14:10:00,112.0,112.12,111.99,112.12,10879.0,102.6615,102.7715,102.6523,102.7715,10879.0
2016-03-21 14:20:00,112.14,112.38,112.09,112.37,4737.0,102.7898,103.0098,102.744,103.0006,4737.0
2016-03-21 14:30:00,112.35,112.48,112.35,112.48,4127.0,102.9823,103.1015,102.9823,103.1015,4127.0
2016-03-21 14:40:00,112.52,112.59,112.48,112.5,7153.0,103.1381,103.2023,103.1015,103.1198,7153.0
2016-03-21 14:50:00,112.53,112.58,112.46,112.53,4336.0,103.1473,103.1931,103.0831,103.1473,4336.0
2016-03-21 15:00:00,112.51,112.52,112.3,112.39,22149.0,103.129,103.1381,102.9365,103.019,22149.0
2016-03-21 15:10:00,112.37,112.37,112.3,112.32,7886.0,103.0006,103.0006,102.9365,102.9548,7886.0
2016-03-21 15:20:00,112.32,112.43,112.27,112.27,15623.0,102.9548,103.0556,102.909,102.909,15623.0
2016-03-21 15:30:00,112.29,112.29,112.16,112.21,11788.0,102.9273,102.9273,102.8081,102.854,11788.0
2016-03-21 15:40:00,112.23,112.28,112.06,112.12,26824.0,102.8723,102.9181,102.7165,102.7715,26824.0
2016-03-21 15:50:00,112.12,112.26,112.07,112.2,36002.0,102.7715,102.8998,102.7256,102.8448,36002.0
2016-03-22 09:30:00,111.58,112.12,111.09,112.12,5022.0,102.2765,102.7715,101.8274,102.7715,5022.0
2016-03-22 09:40:00,112.03,112.03,111.76,111.93,7649.0,102.689,102.689,102.4415,102.5973,7649.0
2016-03-22 09:50:00,111.92,112.22,111.85,112.21,4403.0,102.5882,102.8631,102.524,102.854,4403.0
2016-03-22 10:00:00,112.21,112.55,112.21,112.48,4834.0,102.854,103.1656,102.854,103.1015,4834.0
2016-03-22 10:10:00,112.52,112.63,112.47,112.54,4413.0,103.1381,103.239,103.0923,103.1565,4413.0
2016-03-22 10:20:00,112.57,112.71,112.57,112.59,3000.0,103.184,103.3123,103.184,103.2023,3000.0
2016-03-22 10:30:00,112.57,112.66,112.41,112.66,3632.0,103.184,103.2665,103.0373,103.2665,3632.0
2016-03-22 10:40:00,112.66,112.74,112.63,112.63,1300.0,103.2665,103.3398,103.239,103.239,1300.0
2016-03-22 10:50:00,112.69,112.73,112.62,112.7,3050.0,103.294,103.3306,103.2298,103.3031,3050.0
2016-03-22 11:00:00,112.64,112.64,112.42,112.46,2544.0,103.2481,103.2481,103.0465,103.0831,2544.0
2016-03-22 11:10:00,112.46,112.53,112.46,112.48,1298.0,103.0831,103.1473,103.0831,103.1015,1298.0
2016-03-22 11:20:00,112.43,112.55,112.27,112.45,3000.0,103.0556,103.1656,102.909,103.074,3000.0
2016-03-22 11:30:00,112.46,112.62,112.46,112.6,6399.0,103.0831,103.2298,103.0831,103.2115,6399.0
2016-03-22 11:40:00,112.6,112.65,112.47,112.57,6344.0,103.2115,103.2573,103.0923,103.184,6344.0
2016-03-22 11:50:00,112.56,112.6,112.44,112.47,2182.0,103.1748,103.2115,103.0648,103.0923,2182.0
2016-03-22 12:00:00,112.5,112.57,112.46,112.53,1400.0,103.1198,103.184,103.0831,103.1473,1400.0
2016-03-22 12:10:00,112.51,112.6,112.48,112.56,5500.0,103.129,103.2115,103.1015,103.1748,5500.0
2016-03-22 12:20:00,112.56,112.75,112.47,112.72,65782.0,103.1748,103.3489,103.0923,103.3214,65782.0
2016-03-22 12:30:00,112.73,112.81,112.66,112.77,11243.0,103.3306,103.4039,103.2665,103.3673,11243.0
2016-03-22 12:40:00,112.8,112.89,112.79,112.8,3584.0,103.3948,103.4773,103.3856,103.3948,3584.0
2016-03-22 12:50:00,112.8,112.89,112.75,112.88,3900.0,103.3948,103.4773,103.3489,103.4681,3900.0
2016-03-22 13:00:00,112.88,112.97,112.82,112.82,9323.0,103.4681,103.5506,103.4131,103.4131,9323.0
2016-03-22 13:10:00,112.79,112.79,112.69,112.75,2200.0,103.3856,103.3856,103.294,103.3489,2200.0
2016-03-22 13:20:00,112.73,112.77,112.65,112.72,2285.0,103.3306,103.3673,103.2573,103.3214,2285.0
2016-03-22 13:30:00,112.74,112.79,112.68,112.75,2151.0,103.3398,103.3856,103.2848,103.3489,2151.0
2016-03-22 13:40:00,112.74,112.74,112.6,112.69,3366.0,103.3398,103.3398,103.2115,103.294,3366.0
2016-03-22 13:50:00,112.67,112.73,112.62,112.69,3809.0,103.2756,103.3306,103.2298,103.294,3809.0
2016-03-22 14:00:00,112.69,112.73,112.62,112.7,4502.0,103.294,103.3306,103.2298,103.3031,4502.0
2016-03-22 14:10:00,112.75,112.75,112.63,112.66,1683.0,103.3489,103.3489,103.239,103.2665,1683.0
2016-03-22 14:20:00,112.72,112.78,112.67,112.76,5007.0,103.3214,103.3764,103.2756,103.3581,5007.0
2016-03-22 14:30:00,112.77,112.83,112.76,112.76,2188.0,103.3673,103.4223,103.3581,103.3581,2188.0
2016-03-22 14:40:00,112.82,112.84,112.74,112.79,4987.0,103.4131,103.4314,103.3398,103.3856,4987.0
2016-03-22 14:50:00,112.76,112.76,112.57,112.6,3013.0,103.3581,103.3581,103.184,103.2115,3013.0
2016-03-22 15:00:00,112.52,112.56,112.44,112.52,6164.0,103.1381,103.1748,103.0648,103.1381,6164.0
2016-03-22 15:10:00,112.51,112.57,112.44,112.47,6237.0,103.129,103.184,103.0648,103.0923,6237.0
2016-03-22 15:20:00,112.48,112.58,112.48,112.52,4507.0,103.1015,103.1931,103.1015,103.1381,4507.0
2016-03-22 15:30:00,112.5,112.65,112.5,112.56,7149.0,103.1198,103.2573,103.1198,103.1748,7149.0
2016-03-22 15:40:00,112.55,112.58,112.47,112.49,15518.0,103.1656,103.1931,103.0923,103.1106,15518.0
2016-03-22 15:50:00,112.51,112.57,112.47,112.54,28884.0,103.129,103.184,103.0923,103.1565,28884.0
2016-03-23 09:30:00,112.09,112.41,111.64,111.96,21260.0,102.744,103.0373,102.3315,102.6248,21260.0
2016-03-23 09:40:00,112.01,112.33,112.01,112.03,7815.0,102.6706,102.964,102.6706,102.689,7815.0
2016-03-23 09:50:00,112.03,112.24,112.0,112.17,11400.0,102.689,102.8815,102.6615,102.8173,11400.0
2016-03-23 10:00:00,112.2,112.33,112.04,112.11,4500.0,102.8448,102.964,102.6981,102.7623,4500.0
2016-03-23 10:10:00,112.11,112.22,111.92,111.96,24281.0,102.7623,102.8631,102.5882,102.6248,24281.0
2016-03-23 10:20:00,112.0,112.1,111.98,112.01,6329.0,102.6615,102.7531,102.6432,102.6706,6329.0
2016-03-23 10:30:00,112.0,112.23,111.95,112.07,13284.0,102.6615,102.8723,102.6157,102.7256,13284.0
2016-03-23 10:40:00,112.03,112.2,111.81,112.14,48447.0,102.689,102.8448,102.4873,102.7898,48447.0
2016-03-23 10:50:00,112.11,112.16,112.0,112.1,9837.0,102.7623,102.8081,102.6615,102.7531,9837.0
2016-03-23 11:00:00,112.14,112.23,112.08,112.2,8400.0,102.7898,102.8723,102.7348,102.8448,8400.0
2016-03-23 11:10:00,112.19,112.21,112.02,112.05,27292.0,102.8356,102.854,102.6798,102.7073,27292.0
2016-03-23 11:20:00,112.01,112.15,111.98,112.05,18138.0,102.6706,102.799,102.6432,102.7073,18138.0
2016-03-23 11:30:00,111.99,112.09,111.87,111.9,18910.0,102.6523,102.744,102.5423,102.5698,18910.0
2016-03-23 11:40:00,111.85,111.95,111.76,111.93,23712.0,102.524,102.6157,102.4415,102.5973,23712.0
2016-03-23 11:50:00,111.93,112.13,111.84,112.13,10663.0,102.5973,102.7806,102.5148,102.7806,10663.0
2016-03-23 12:00:00,112.13,112.37,112.1,112.23,5800.0,102.7806,103.0006,102.7531,102.8723,5800.0
2016-03-23 12:10:00,112.17,112.55,112.16,112.47,12301.0,102.8173,103.1656,102.8081,103.0923,12301.0
2016-03-23 12:20:00,112.5,112.66,112.5,112.59,6135.0,103.1198,103.2665,103.1198,103.2023,6135.0
2016-03-23 12:30:00,112.62,112.65,112.55,112.55,2491.0,103.2298,103.2573,103.1656,103.1656,2491.0
2016-03-23 12:40:00,112.56,112.56,112.46,112.55,2603.0,103.1748,103.1748,103.0831,103.1656,2603.0
2016-03-23 12:50:00,112.51,112.56,112.41,112.51,3000.0,103.129,103.1748,103.0373,103.129,3000.0
2016-03-23 13:00:00,112.52,112.52,112.32,112.37,10064.0,103.1381,103.1381,102.9548,103.0006,10064.0
2016-03-23 13:10:00,112.38,112.53,112.38,112.45,30698.0,103.0098,103.1473,103.0098,103.074,30698.0
2016-03-23 13:20:00,112.47,112.55,112.2,112.22,26724.0,103.0923,103.1656,102.8448,102.8631,26724.0
2016-03-23 13:30:00,112.23,112.24,112.01,112.11,30129.0,102.8723,102.8815,102.6706,102.7623,30129.0
2016-03-23 13:40:00,112.16,112.16,112.01,112.04,34971.0,102.8081,102.8081,102.6706,102.6981,34971.0
2016-03-23 13:50:00,112.05,112.07,111.7,111.88,81768.0,102.7073,102.7256,102.3865,102.5515,81768.0
2016-03-23 14:00:00,111.88,112.01,111.79,111.9,21931.0,102.5515,102.6706,102.469,102.5698,21931.0
2016-03-23 14:10:00,111.87,111.9,111.77,111.79,22266.0,102.5423,102.5698,102.4507,102.469,22266.0
2016-03-23 14:20:00,111.82,111.89,111.72,111.72,20111.0,102.4965,102.5607,102.4048,102.4048,20111.0
2016-03-23 14:30:00,111.76,111.86,111.68,111.69,57697.0,102.4415,102.5332,102.3682,102.3773,57697.0
2016-03-23 14:40:00,111.71,111.76,111.54,111.54,10291.0,102.3957,102.4415,102.2398,102.2398,10291.0
2016-03-23 14:50:00,111.56,111.57,111.28,111.56,40349.0,102.2582,102.2673,102.0015,102.2582,40349.0
2016-03-23 15:00:00,111.58,111.59,111.34,111.48,45620.0,102.2765,102.2857,102.0565,102.1848,45620.0
2016-03-23 15:10:00,111.48,111.52,111.29,111.3,16986.0,102.1848,102.2215,102.0107,102.0198,16986.0
2016-03-23 15:20:00,111.27,111.45,111.27,111.37,31917.0,101.9923,102.1573,101.9923,102.084,31917.0
2016-03-23 15:30:00,111.39,111.77,111.35,111.65,25602.0,102.1023,102.4507,102.0657,102.3407,25602.0
2016-03-23 15:40:00,111.68,111.84,111.67,111.72,41934.0,102.3682,102.5148,102.359,102.4048,41934.0
2016-03-23 15:50:00,111.72,111.74,111.55,111.56,48485.0,102.4048,102.4232,102.249,102.2582,48485.0
2016-03-24 09:30:00,110.73,110.73,110.25,110.6,7176.0,101.4974,101.4974,101.0574,101.3782,7176.0
2016-03-24 09:40:00,110.51,110.82,110.5,110.61,11136.0,101.2957,101.5799,101.2866,101.3874,11136.0
2016-03-24 09:50:00,110.61,110.74,110.51,110.61,13599.0,101.3874,101.5065,101.2957,101.3874,13599.0
2016-03-24 10:00:00,110.59,110.68,110.1,110.1,30230.0,101.369,101.4515,100.9199,100.9199,30230.0
2016-03-24 10:10:00,110.12,110.17,109.9,110.0,36816.0,100.9382,100.9841,100.7366,100.8282,36816.0
2016-03-24 10:20:00,110.0,110.05,109.61,109.69,27047.0,100.8282,100.8741,100.4708,100.5441,27047.0
2016-03-24 10:30:00,109.72,109.79,109.53,109.55,51211.0,100.5716,100.6358,100.3974,100.4158,51211.0
2016-03-24 10:40:00,109.56,109.57,109.09,109.35,123676.0,100.4249,100.4341,99.9941,100.2324,123676.0
2016-03-24 10:50:00,109.43,109.7,109.28,109.62,35640.0,100.3058,100.5533,100.1683,100.4799,35640.0
2016-03-24 11:00:00,109.6,109.78,109.49,109.66,19342.0,100.4616,100.6266,100.3608,100.5166,19342.0
2016-03-24 11:10:00,109.63,109.67,109.37,109.48,11669.0,100.4891,100.5258,100.2508,100.3516,11669.0
2016-03-24 11:20:00,109.42,109.44,109.26,109.28,7309.0,100.2966,100.3149,100.1499,100.1683,7309.0
2016-03-24 11:30:00,109.34,109.55,109.28,109.5,14194.0,100.2233,100.4158,100.1683,100.3699,14194.0
2016-03-24 11:40:00,109.5,109.64,109.43,109.47,11249.0,100.3699,100.4983,100.3058,100.3424,11249.0
2016-03-24 11:50:00,109.45,109.66,109.44,109.66,20128.0,100.3241,100.5166,100.3149,100.5166,20128.0
2016-03-24 12:00:00,109.68,109.96,109.64,109.94,7325.0,100.5349,100.7916,100.4983,100.7732,7325.0
2016-03-24 12:10:00,109.93,110.19,109.92,110.13,7508.0,100.7641,101.0024,100.7549,100.9474,7508.0
2016-03-24 12:20:00,110.07,110.07,109.91,110.01,8540.0,100.8924,100.8924,100.7457,100.8374,8540.0
2016-03-24 12:30:00,109.95,110.05,109.93,109.99,15628.0,100.7824,100.8741,100.7641,100.8191,15628.0
2016-03-24 12:40:00,110.04,110.09,109.98,110.05,6982.0,100.8649,100.9107,100.8099,100.8741,6982.0
2016-03-24 12:50:00,110.03,110.13,110.02,110.08,4900.0,100.8557,100.9474,100.8466,100.9016,4900.0
2016-03-24 13:00:00,110.08,110.32,110.05,110.27,6813.0,100.9016,101.1216,100.8741,101.0757,6813.0
2016-03-24 13:10:00,110.31,110.43,110.28,110.35,6977.0,101.1124,101.2224,101.0849,101.1491,6977.0
2016-03-24 13:20:00,110.39,110.52,110.31,110.5,10767.0,101.1857,101.3049,101.1124,101.2866,10767.0
2016-03-24 13:30:00,110.49,110.6,110.44,110.55,5778.0,101.2774,101.3782,101.2316,101.3324,5778.0
2016-03-24 13:40:00,110.59,110.68,110.55,110.63,10566.0,101.369,101.4515,101.3324,101.4057,10566.0
2016-03-24 13:50:00,110.6,110.67,110.59,110.66,6129.0,101.3782,101.4424,101.369,101.4332,6129.0
2016-03-24 14:00:00,110.66,110.67,110.38,110.47,21980.0,101.4332,101.4424,101.1766,101.2591,21980.0
2016-03-24 14:10:00,110.49,110.49,110.31,110.31,8418.0,101.2774,101.2774,101.1124,101.1124,8418.0
2016-03-24 14:20:00,110.35,110.46,110.31,110.41,9439.0,101.1491,101.2499,101.1124,101.2041,9439.0
2016-03-24 14:30:00,110.43,110.48,110.27,110.45,14369.0,101.2224,101.2682,101.0757,101.2407,14369.0
2016-03-24 14:40:00,110.43,110.64,110.42,110.63,8853.0,101.2224,101.4149,101.2132,101.4057,8853.0
2016-03-24 14:50:00,110.63,110.76,110.61,110.71,12983.0,101.4057,101.5249,101.3874,101.479,12983.0
2016-03-24 15:00:00,110.69,110.73,110.66,110.71,14048.0,101.4607,101.4974,101.4332,101.479,14048.0
2016-03-24 15:10:00,110.69,110.87,110.69,110.85,18505.0,101.4607,101.6257,101.4607,101.6074,18505.0
2016-03-24 15:20:00,110.86,110.88,110.8,110.81,17328.0,101.6165,101.6349,101.5615,101.5707,17328.0
2016-03-24 15:30:00,110.82,110.95,110.76,110.91,34467.0,101.5799,101.699,101.5249,101.6624,34467.0
2016-03-24 15:40:00,110.9,111.04,110.88,111.03,27042.0,101.6532,101.7815,101.6349,101.7724,27042.0
2016-03-24 15:50:00,111.01,111.25,111.01,111.24,72407.0,101.754,101.974,101.754,101.9649,72407.0
2016-03-28 09:30:00,111.66,111.7,111.13,111.44,10204.0,102.3498,102.3865,101.864,102.1482,10204.0
2016-03-28 09:40:00,111.37,111.38,111.28,111.36,1300.0,102.084,102.0932,102.0015,102.0748,1300.0
2016-03-28 09:50:00,111.32,111.45,111.31,111.36,1025.0,102.0382,102.1573,102.029,102.0748,1025.0
2016-03-28 10:00:00,111.4,111.54,111.4,111.54,2100.0,102.1115,102.2398,102.1115,102.2398,2100.0
2016-03-28 10:10:00,111.54,111.58,111.38,111.42,2800.0,102.2398,102.2765,102.0932,102.1298,2800.0
2016-03-28 10:20:00,111.38,111.44,111.23,111.29,6567.0,102.0932,102.1482,101.9557,102.0107,6567.0
2016-03-28 10:30:00,111.29,111.31,111.02,111.02,5966.0,102.0107,102.029,101.7632,101.7632,5966.0
2016-03-28 10:40:00,111.02,111.12,110.92,111.12,3142.0,101.7632,101.8549,101.6715,101.8549,3142.0
2016-03-28 10:50:00,111.1,111.1,110.95,111.04,6886.0,101.8365,101.8365,101.699,101.7815,6886.0
2016-03-28 11:00:00,111.11,111.26,111.11,111.18,3599.0,101.8457,101.9832,101.8457,101.9099,3599.0
2016-03-28 11:10:00,111.15,111.43,111.15,111.31,4230.0,101.8824,102.139,101.8824,102.029,4230.0
2016-03-28 11:20:00,111.3,111.43,111.28,111.43,7300.0,102.0198,102.139,102.0015,102.139,7300.0
2016-03-28 11:30:00,111.45,111.57,111.45,111.51,3101.0,102.1573,102.2673,102.1573,102.2123,3101.0
2016-03-28 11:40:00,111.49,111.63,111.45,111.61,3431.0,102.194,102.3223,102.1573,102.304,3431.0
2016-03-28 11:50:00,111.62,111.73,111.48,111.73,6585.0,102.3132,102.414,102.1848,102.414,6585.0
2016-03-28 12:00:00,111.64,111.7,111.57,111.63,8288.0,102.3315,102.3865,102.2673,102.3223,8288.0
2016-03-28 12:10:00,111.65,111.76,111.6,111.73,2300.0,102.3407,102.4415,102.2948,102.414,2300.0
2016-03-28 12:20:00,111.76,111.88,111.76,111.88,2200.0,102.4415,102.5515,102.4415,102.5515,2200.0
2016-03-28 12:30:00,111.88,112.01,111.86,112.01,2048.0,102.5515,102.6706,102.5332,102.6706,2048.0
2016-03-28 12:40:00,112.0,112.05,111.98,111.98,4156.0,102.6615,102.7073,102.6432,102.6432,4156.0
2016-03-28 12:50:00,111.95,112.05,111.94,112.0,2235.0,102.6157,102.7073,102.6065,102.6615,2235.0
2016-03-28 13:00:00,111.96,112.01,111.91,112.01,4000.0,102.6248,102.6706,102.579,102.6706,4000.0
2016-03-28 13:10:00,111.94,111.98,111.9,111.93,1400.0,102.6065,102.6432,102.5698,102.5973,1400.0
2016-03-28 13:20:00,112.0,112.0,111.9,111.95,1000.0,102.6615,102.6615,102.5698,102.6157,1000.0
2016-03-28 13:30:00,111.93,112.02,111.93,112.0,3964.0,102.5973,102.6798,102.5973,102.6615,3964.0
2016-03-28 13:40:00,112.0,112.08,112.0,112.07,2033.0,102.6615,102.7348,102.6615,102.7256,2033.0
2016-03-28 13:50:00,112.09,112.13,112.03,112.03,4647.0,102.744,102.7806,102.689,102.689,4647.0
2016-03-28 14:00:00,112.05,112.25,112.05,112.22,6681.0,102.7073,102.8906,102.7073,102.8631,6681.0
2016-03-28 14:10:00,112.21,112.29,112.21,112.24,2289.0,102.854,102.9273,102.854,102.8815,2289.0
2016-03-28 14:20:00,112.19,112.26,112.15,112.18,5949.0,102.8356,102.8998,102.799,102.8265,5949.0
2016-03-28 14:30:00,112.19,112.19,112.09,112.18,4649.0,102.8356,102.8356,102.744,102.8265,4649.0
2016-03-28 14:40:00,112.17,112.18,112.08,112.08,4200.0,102.8173,102.8265,102.7348,102.7348,4200.0
2016-03-28 14:50:00,112.05,112.05,111.93,111.96,4323.0,102.7073,102.7073,102.5973,102.6248,4323.0
2016-03-28 15:00:00,111.96,112.16,111.96,112.12,12251.0,102.6248,102.8081,102.6248,102.7715,12251.0
2016-03-28 15:10:00,112.12,112.2,112.11,112.2,9024.0,102.7715,102.8448,102.7623,102.8448,9024.0
2016-03-28 15:20:00,112.18,112.31,112.14,112.16,6901.0,102.8265,102.9456,102.7898,102.8081,6901.0
2016-03-28 15:30:00,112.17,112.2,112.05,112.09,8363.0,102.8173,102.8448,102.7073,102.744,8363.0
2016-03-28 15:40:00,112.1,112.12,112.01,112.06,14544.0,102.7531,102.7715,102.6706,102.7165,14544.0
2016-03-28 15:50:00,112.05,112.05,111.82,111.92,27139.0,102.7073,102.7073,102.4965,102.5882,27139.0
2016-03-29 09:30:00,111.55,111.73,111.06,111.5,4834.0,102.249,102.414,101.7999,102.2032,4834.0
2016-03-29 09:40:00,111.63,111.69,111.52,111.57,4009.0,102.3223,102.3773,102.2215,102.2673,4009.0
2016-03-29 09:50:00,111.65,111.69,111.48,111.51,5209.0,102.3407,102.3773,102.1848,102.2123,5209.0
2016-03-29 10:00:00,111.65,112.0,111.65,111.74,5650.0,102.3407,102.6615,102.3407,102.4232,5650.0
2016-03-29 10:10:00,111.73,111.83,111.58,111.58,4242.0,102.414,102.5057,102.2765,102.2765,4242.0
2016-03-29 10:20:00,111.57,111.77,111.55,111.59,4525.0,102.2673,102.4507,102.249,102.2857,4525.0
2016-03-29 10:30:00,111.68,111.77,111.63,111.7,5292.0,102.3682,102.4507,102.3223,102.3865,5292.0
2016-03-29 10:40:00,111.74,111.74,111.5,111.54,2771.0,102.4232,102.4232,102.2032,102.2398,2771.0
2016-03-29 10:50:00,111.49,111.51,111.4,111.46,1743.0,102.194,102.2123,102.1115,102.1665,1743.0
2016-03-29 11:00:00,111.48,111.59,111.42,111.56,6882.0,102.1848,102.2857,102.1298,102.2582,6882.0
2016-03-29 11:10:00,111.54,111.59,111.48,111.59,6100.0,102.2398,102.2857,102.1848,102.2857,6100.0
2016-03-29 11:20:00,111.59,111.65,111.5,111.51,5490.0,102.2857,102.3407,102.2032,102.2123,5490.0
2016-03-29 11:30:00,111.5,111.62,111.43,111.51,3401.0,102.2032,102.3132,102.139,102.2123,3401.0
2016-03-29 11:40:00,111.57,111.82,111.47,111.82,4143.0,102.2673,102.4965,102.1757,102.4965,4143.0
2016-03-29 11:50:00,111.78,111.9,111.67,111.67,3100.0,102.4598,102.5698,102.359,102.359,3100.0
2016-03-29 12:00:00,111.69,111.8,111.68,111.78,1900.0,102.3773,102.4782,102.3682,102.4598,1900.0
2016-03-29 12:10:00,111.79,111.84,111.73,111.76,4400.0,102.469,102.5148,102.414,102.4415,4400.0
2016-03-29 12:20:00,111.75,112.25,111.75,112.21,4599.0,102.4323,102.8906,102.4323,102.854,4599.0
2016-03-29 12:30:00,112.25,112.43,112.23,112.4,4865.0,102.8906,103.0556,102.8723,103.0281,4865.0
2016-03-29 12:40:00,112.4,112.63,112.4,112.51,4179.0,103.0281,103.239,103.0281,103.129,4179.0
2016-03-29 12:50:00,112.52,112.53,112.24,112.24,3400.0,103.1381,103.1473,102.8815,102.8815,3400.0
2016-03-29 13:00:00,112.26,112.28,112.12,112.21,2700.0,102.8998,102.9181,102.7715,102.854,2700.0
2016-03-29 13:10:00,112.28,112.35,112.2,112.31,5988.0,102.9181,102.9823,102.8448,102.9456,5988.0
2016-03-29 13:20:00,112.26,112.34,112.18,112.27,6002.0,102.8998,102.9731,102.8265,102.909,6002.0
2016-03-29 13:30:00,112.25,112.3,112.16,112.21,2400.0,102.8906,102.9365,102.8081,102.854,2400.0
2016-03-29 13:40:00,112.25,112.49,112.25,112.48,2200.0,102.8906,103.1106,102.8906,103.1015,2200.0
2016-03-29 13:50:00,112.46,112.49,112.34,112.42,3042.0,103.0831,103.1106,102.9731,103.0465,3042.0
2016-03-29 14:00:00,112.37,112.49,112.31,112.4,6002.0,103.0006,103.1106,102.9456,103.0281,6002.0
2016-03-29 14:10:00,112.46,112.55,112.41,112.54,3925.0,103.0831,103.1656,103.0373,103.1565,3925.0
2016-03-29 14:20:00,112.53,112.69,112.53,112.69,4607.0,103.1473,103.294,103.1473,103.294,4607.0
2016-03-29 14:30:00,112.65,112.76,112.64,112.7,7369.0,103.2573,103.3581,103.2481,103.3031,7369.0
2016-03-29 14:40:00,112.73,112.83,112.68,112.69,4800.0,103.3306,103.4223,103.2848,103.294,4800.0
2016-03-29 14:50:00,112.7,112.71,112.55,112.62,4207.0,103.3031,103.3123,103.1656,103.2298,4207.0
2016-03-29 15:00:00,112.61,112.84,112.57,112.81,10171.0,103.2206,103.4314,103.184,103.4039,10171.0
2016-03-29 15:10:00,112.84,112.94,112.8,112.88,4713.0,103.4314,103.5231,103.3948,103.4681,4713.0
2016-03-29 15:20:00,112.89,112.94,112.86,112.94,3025.0,103.4773,103.5231,103.4498,103.5231,3025.0
2016-03-29 15:30:00,112.94,112.94,112.77,112.85,5920.0,103.5231,103.5231,103.3673,103.4406,5920.0
2016-03-29 15:40:00,112.85,112.85,112.68,112.77,9072.0,103.4406,103.4406,103.2848,103.3673,9072.0
2016-03-29 15:50:00,112.8,112.93,112.74,112.87,20156.0,103.3948,103.5139,103.3398,103.4589,20156.0
2016-03-30 09:30:00,113.57,113.99,112.88,113.51,7709.0,104.1006,104.4856,103.4681,104.0456,7709.0
2016-03-30 09:40:00,113.59,113.78,113.45,113.72,4919.0,104.1189,104.2931,103.9906,104.2381,4919.0
2016-03-30 09:50:00,113.65,113.7,113.42,113.46,5100.0,104.1739,104.2197,103.9631,103.9997,5100.0
2016-03-30 10:00:00,113.46,113.57,113.13,113.36,7776.0,103.9997,104.1006,103.6973,103.9081,7776.0
2016-03-30 10:10:00,113.35,113.47,113.26,113.41,4871.0,103.8989,104.0089,103.8164,103.9539,4871.0
2016-03-30 10:20:00,113.53,113.55,113.39,113.43,4153.0,104.0639,104.0822,103.9356,103.9722,4153.0
2016-03-30 10:30:00,113.49,113.62,113.42,113.52,4039.0,104.0272,104.1464,103.9631,104.0547,4039.0
2016-03-30 10:40:00,113.52,113.53,113.26,113.26,10500.0,104.0547,104.0639,103.8164,103.8164,10500.0
2016-03-30 10:50:00,113.26,113.27,113.02,113.13,4600.0,103.8164,103.8256,103.5964,103.6973,4600.0
2016-03-30 11:00:00,113.16,113.4,113.16,113.29,6224.0,103.7248,103.9448,103.7248,103.8439,6224.0
2016-03-30 11:10:00,113.32,113.35,113.14,113.21,2300.0,103.8714,103.8989,103.7064,103.7706,2300.0
2016-03-30 11:20:00,113.22,113.25,113.02,113.09,3400.0,103.7798,103.8073,103.5964,103.6606,3400.0
2016-03-30 11:30:00,113.07,113.12,112.91,112.99,2560.0,103.6423,103.6881,103.4956,103.5689,2560.0
2016-03-30 11:40:00,112.96,113.27,112.96,113.15,2300.0,103.5414,103.8256,103.5414,103.7156,2300.0
2016-03-30 11:50:00,113.19,113.33,113.19,113.32,3604.0,103.7523,103.8806,103.7523,103.8714,3604.0
2016-03-30 12:00:00,113.32,113.48,113.28,113.48,6690.0,103.8714,104.0181,103.8348,104.0181,6690.0
2016-03-30 12:10:00,113.47,113.68,113.47,113.49,1900.0,104.0089,104.2014,104.0089,104.0272,1900.0
2016-03-30 12:20:00,113.55,113.63,113.37,113.45,10250.0,104.0822,104.1556,103.9173,103.9906,10250.0
2016-03-30 12:30:00,113.45,113.55,113.23,113.23,2650.0,103.9906,104.0822,103.7889,103.7889,2650.0
2016-03-30 12:40:00,113.21,113.46,113.21,113.41,3222.0,103.7706,103.9997,103.7706,103.9539,3222.0
2016-03-30 12:50:00,113.4,113.4,113.22,113.3,4417.0,103.9448,103.9448,103.7798,103.8531,4417.0
2016-03-30 13:00:00,113.21,113.26,113.11,113.23,3800.0,103.7706,103.8164,103.6789,103.7889,3800.0
2016-03-30 13:10:00,113.28,113.35,113.2,113.23,7900.0,103.8348,103.8989,103.7614,103.7889,7900.0
2016-03-30 13:20:00,113.29,113.29,113.23,113.29,1585.0,103.8439,103.8439,103.7889,103.8439,1585.0
2016-03-30 13:30:00,113.26,113.34,113.17,113.29,2910.0,103.8164,103.8898,103.7339,103.8439,2910.0
2016-03-30 13:40:00,113.34,113.39,113.31,113.35,2621.0,103.8898,103.9356,103.8623,103.8989,2621.0
2016-03-30 13:50:00,113.41,113.51,113.41,113.45,3600.0,103.9539,104.0456,103.9539,103.9906,3600.0
2016-03-30 14:00:00,113.47,113.6,113.42,113.53,4043.0,104.0089,104.1281,103.9631,104.0639,4043.0
2016-03-30 14:10:00,113.57,113.63,113.45,113.52,7198.0,104.1006,104.1556,103.9906,104.0547,7198.0
2016-03-30 14:20:00,113.56,113.72,113.49,113.72,9097.0,104.0914,104.2381,104.0272,104.2381,9097.0
2016-03-30 14:30:00,113.74,113.82,113.71,113.8,5864.0,104.2564,104.3297,104.2289,104.3114,5864.0
2016-03-30 14:40:00,113.78,113.78,113.61,113.73,3900.0,104.2931,104.2931,104.1372,104.2472,3900.0
2016-03-30 14:50:00,113.75,113.75,113.62,113.66,4404.0,104.2656,104.2656,104.1464,104.1831,4404.0
2016-03-30 15:00:00,113.66,113.83,113.66,113.82,4832.0,104.1831,104.3389,104.1831,104.3297,4832.0
2016-03-30 15:10:00,113.78,113.98,113.7,113.9,20650.0,104.2931,104.4764,104.2197,104.4031,20650.0
2016-03-30 15:20:00,113.9,114.09,113.9,114.04,13871.0,104.4031,104.5772,104.4031,104.5314,13871.0
2016-03-30 15:30:00,114.02,114.06,113.98,114.01,16506.0,104.5131,104.5497,104.4764,104.5039,16506.0
2016-03-30 15:40:00,114.0,114.18,113.98,114.07,27921.0,104.4947,104.6597,104.4764,104.5589,27921.0
2016-03-30 15:50:00,114.06,114.1,113.8,113.9,41761.0,104.5497,104.5864,104.3114,104.4031,41761.0
2016-03-31 09:30:00,114.01,114.06,113.42,113.59,10596.0,104.5039,104.5497,103.9631,104.1189,10596.0
2016-03-31 09:40:00,113.7,113.84,113.52,113.8,5113.0,104.2197,104.3481,104.0547,104.3114,5113.0
2016-03-31 09:50:00,113.81,113.96,113.4,113.5,4471.0,104.3206,104.4581,103.9448,104.0364,4471.0
2016-03-31 10:00:00,113.58,113.77,113.56,113.66,2825.0,104.1097,104.2839,104.0914,104.1831,2825.0
2016-03-31 10:10:00,113.69,113.95,113.62,113.95,3101.0,104.2106,104.4489,104.1464,104.4489,3101.0
2016-03-31 10:20:00,113.78,113.92,113.69,113.69,1889.0,104.2931,104.4214,104.2106,104.2106,1889.0
2016-03-31 10:30:00,113.8,113.96,113.68,113.84,4378.0,104.3114,104.4581,104.2014,104.3481,4378.0
2016-03-31 10:40:00,113.82,114.06,113.82,113.94,2675.0,104.3297,104.5497,104.3297,104.4397,2675.0
2016-03-31 10:50:00,113.92,114.16,113.92,114.16,2278.0,104.4214,104.6414,104.4214,104.6414,2278.0
2016-03-31 11:00:00,114.05,114.48,114.05,114.48,9408.0,104.5406,104.9347,104.5406,104.9347,9408.0
2016-03-31 11:10:00,114.48,114.49,114.33,114.41,2970.0,104.9347,104.9439,104.7972,104.8705,2970.0
2016-03-31 11:20:00,114.43,114.51,114.28,114.51,9152.0,104.8889,104.9622,104.7514,104.9622,9152.0
2016-03-31 11:30:00,114.52,114.58,114.43,114.43,2346.0,104.9714,105.0264,104.8889,104.8889,2346.0
2016-03-31 11:40:00,114.41,114.56,114.37,114.48,3399.0,104.8705,105.008,104.8339,104.9347,3399.0
2016-03-31 11:50:00,114.48,114.58,114.44,114.56,4319.0,104.9347,105.0264,104.898,105.008,4319.0
2016-03-31 12:00:00,114.6,114.67,114.56,114.64,3074.0,105.0447,105.1089,105.008,105.0814,3074.0
2016-03-31 12:10:00,114.63,114.65,114.53,114.61,1100.0,105.0722,105.0905,104.9805,105.0539,1100.0
2016-03-31 12:20:00,114.56,114.63,114.54,114.56,1469.0,105.008,105.0722,104.9897,105.008,1469.0
2016-03-31 12:30:00,114.57,114.57,114.37,114.37,2486.0,105.0172,105.0172,104.8339,104.8339,2486.0
2016-03-31 12:40:00,114.35,114.38,114.32,114.32,1523.0,104.8155,104.843,104.788,104.788,1523.0
2016-03-31 12:50:00,114.27,114.28,114.2,114.23,2029.0,104.7422,104.7514,104.678,104.7055,2029.0
2016-03-31 13:00:00,114.25,114.25,114.1,114.1,3500.0,104.7239,104.7239,104.5864,104.5864,3500.0
2016-03-31 13:10:00,114.15,114.17,114.08,114.09,2425.0,104.6322,104.6505,104.5681,104.5772,2425.0
2016-03-31 13:20:00,114.07,114.1,114.01,114.01,3070.0,104.5589,104.5864,104.5039,104.5039,3070.0
2016-03-31 13:30:00,114.01,114.02,113.84,113.84,2187.0,104.5039,104.5131,104.3481,104.3481,2187.0
2016-03-31 13:40:00,113.84,113.86,113.8,113.84,6584.0,104.3481,104.3664,104.3114,104.3481,6584.0
2016-03-31 13:50:00,113.83,113.99,113.82,113.93,6944.0,104.3389,104.4856,104.3297,104.4306,6944.0
2016-03-31 14:00:00,113.96,113.96,113.84,113.92,5961.0,104.4581,104.4581,104.3481,104.4214,5961.0
2016-03-31 14:10:00,113.96,114.07,113.85,114.07,4984.0,104.4581,104.5589,104.3572,104.5589,4984.0
2016-03-31 14:20:00,114.09,114.16,113.88,113.98,6033.0,104.5772,104.6414,104.3847,104.4764,6033.0
2016-03-31 14:30:00,113.97,114.08,113.97,114.04,5769.0,104.4672,104.5681,104.4672,104.5314,5769.0
2016-03-31 14:40:00,114.08,114.08,113.93,114.0,8983.0,104.5681,104.5681,104.4306,104.4947,8983.0
2016-03-31 14:50:00,114.0,114.07,113.85,113.89,7435.0,104.4947,104.5589,104.3572,104.3939,7435.0
2016-03-31 15:00:00,113.94,114.14,113.89,114.14,6127.0,104.4397,104.6231,104.3939,104.6231,6127.0
2016-03-31 15:10:00,114.08,114.11,113.95,113.99,10226.0,104.5681,104.5956,104.4489,104.4856,10226.0
2016-03-31 15:20:00,114.02,114.23,114.01,114.21,11298.0,104.5131,104.7055,104.5039,104.6872,11298.0
2016-03-31 15:30:00,114.24,114.37,114.24,114.33,14345.0,104.7147,104.8339,104.7147,104.7972,14345.0
2016-03-31 15:40:00,114.33,114.55,114.28,114.41,24589.0,104.7972,104.9989,104.7514,104.8705,24589.0
2016-03-31 15:50:00,114.41,114.41,114.18,114.29,89180.0,104.8705,104.8705,104.6597,104.7605,89180.0
2016-04-01 09:30:00,113.84,114.53,113.57,114.44,12251.0,104.3481,104.9805,104.1006,104.898,12251.0
2016-04-01 09:40:00,114.43,114.65,114.2,114.55,11890.0,104.8889,105.0905,104.678,104.9989,11890.0
2016-04-01 09:50:00,114.42,114.76,114.32,114.58,4278.0,104.8797,105.1914,104.788,105.0264,4278.0
2016-04-01 10:00:00,114.57,115.23,114.43,115.22,25782.0,105.0172,105.6222,104.8889,105.613,25782.0
2016-04-01 10:10:00,115.22,115.39,115.18,115.3,11075.0,105.613,105.7688,105.5763,105.6863,11075.0
2016-04-01 10:20:00,115.33,115.57,115.31,115.43,14913.0,105.7138,105.9338,105.6955,105.8055,14913.0
2016-04-01 10:30:00,115.4,115.68,115.34,115.52,12903.0,105.778,106.0346,105.723,105.888,12903.0
2016-04-01 10:40:00,115.5,115.69,115.35,115.35,13914.0,105.8697,106.0438,105.7322,105.7322,13914.0
2016-04-01 10:50:00,115.33,115.56,115.22,115.54,8795.0,105.7138,105.9247,105.613,105.9063,8795.0
2016-04-01 11:00:00,115.51,115.51,115.11,115.13,7197.0,105.8788,105.8788,105.5122,105.5305,7197.0
2016-04-01 11:10:00,115.08,115.21,115.01,115.08,5430.0,105.4847,105.6038,105.4205,105.4847,5430.0
2016-04-01 11:20:00,115.12,115.45,115.07,115.45,8242.0,105.5213,105.8238,105.4755,105.8238,8242.0
2016-04-01 11:30:00,115.45,115.6,115.45,115.55,3837.0,105.8238,105.9613,105.8238,105.9155,3837.0
2016-04-01 11:40:00,115.49,115.59,115.12,115.12,3982.0,105.8605,105.9521,105.5213,105.5213,3982.0
2016-04-01 11:50:00,115.14,115.14,114.9,114.9,20990.0,105.5397,105.5397,105.3197,105.3197,20990.0
2016-04-01 12:00:00,114.91,114.98,114.82,114.87,13804.0,105.3288,105.393,105.2464,105.2922,13804.0
2016-04-01 12:10:00,114.9,114.94,114.85,114.91,12760.0,105.3197,105.3563,105.2739,105.3288,12760.0
2016-04-01 12:20:00,114.9,114.91,114.77,114.89,11925.0,105.3197,105.3288,105.2005,105.3105,11925.0
2016-04-01 12:30:00,114.91,114.91,114.82,114.87,11290.0,105.3288,105.3288,105.2464,105.2922,11290.0
2016-04-01 12:40:00,114.85,114.91,114.84,114.86,7214.0,105.2739,105.3288,105.2647,105.283,7214.0
2016-04-01 12:50:00,114.9,114.93,114.81,114.87,8798.0,105.3197,105.3472,105.2372,105.2922,8798.0
2016-04-01 13:00:00,114.89,114.92,114.73,114.79,7805.0,105.3105,105.338,105.1639,105.2189,7805.0
2016-04-01 13:10:00,114.79,114.93,114.77,114.89,17809.0,105.2189,105.3472,105.2005,105.3105,17809.0
2016-04-01 13:20:00,114.89,115.26,114.88,115.21,9803.0,105.3105,105.6497,105.3013,105.6038,9803.0
2016-04-01 13:30:00,115.22,115.53,115.14,115.53,13303.0,105.613,105.8972,105.5397,105.8972,13303.0
2016-04-01 13:40:00,115.55,115.84,115.53,115.7,18281.0,105.9155,106.1813,105.8972,106.053,18281.0
2016-04-01 13:50:00,115.79,115.84,115.68,115.75,9982.0,106.1355,106.1813,106.0346,106.0988,9982.0
2016-04-01 14:00:00,115.76,116.05,115.7,116.05,10180.0,106.108,106.3738,106.053,106.3738,10180.0
2016-04-01 14:10:00,116.05,116.09,115.87,115.95,15701.0,106.3738,106.4105,106.2088,106.2821,15701.0
2016-04-01 14:20:00,115.97,116.07,115.92,116.0,14101.0,106.3005,106.3921,106.2546,106.328,14101.0
2016-04-01 14:30:00,116.05,116.3,116.03,116.24,7542.0,106.3738,106.603,106.3555,106.548,7542.0
2016-04-01 14:40:00,116.24,116.46,116.24,116.45,8950.0,106.548,106.7496,106.548,106.7404,8950.0
2016-04-01 14:50:00,116.38,116.47,116.25,116.38,12981.0,106.6763,106.7588,106.5571,106.6763,12981.0
2016-04-01 15:00:00,116.34,116.52,116.32,116.52,8427.0,106.6396,106.8046,106.6213,106.8046,8427.0
2016-04-01 15:10:00,116.43,116.5,116.35,116.41,11329.0,106.7221,106.7863,106.6488,106.7038,11329.0
2016-04-01 15:20:00,116.41,116.44,116.23,116.27,16803.0,106.7038,106.7313,106.5388,106.5755,16803.0
2016-04-01 15:30:00,116.27,116.53,116.25,116.47,23213.0,106.5755,106.8138,106.5571,106.7588,23213.0
2016-04-01 15:40:00,116.51,116.8,116.44,116.77,31338.0,106.7954,107.0613,106.7313,107.0338,31338.0
2016-04-01 15:50:00,116.69,116.73,116.48,116.57,59840.0,106.9604,106.9971,106.7679,106.8504,59840.0
2016-04-04 09:30:00,116.59,116.79,116.13,116.7,7780.0,106.8688,107.0521,106.4471,106.9696,7780.0
2016-04-04 09:40:00,116.44,116.52,115.91,116.24,8954.0,106.7313,106.8046,106.2455,106.548,8954.0
2016-04-04 09:50:00,116.33,116.33,116.1,116.11,4728.0,106.6304,106.6304,106.4196,106.4288,4728.0
2016-04-04 10:00:00,116.14,116.32,116.12,116.27,4100.0,106.4563,106.6213,106.438,106.5755,4100.0
2016-04-04 10:10:00,116.28,116.37,116.1,116.21,14026.0,106.5846,106.6671,106.4196,106.5205,14026.0
2016-04-04 10:20:00,116.18,116.31,116.1,116.16,12751.0,106.493,106.6121,106.4196,106.4746,12751.0
2016-04-04 10:30:00,116.16,116.23,116.01,116.08,11215.0,106.4746,106.5388,106.3371,106.4013,11215.0
2016-04-04 10:40:00,116.0,116.0,115.56,115.57,2376.0,106.328,106.328,105.9247,105.9338,2376.0
2016-04-04 10:50:00,115.51,115.51,115.19,115.19,6380.0,105.8788,105.8788,105.5855,105.5855,6380.0
2016-04-04 11:00:00,115.18,115.25,115.13,115.21,2786.0,105.5763,105.6405,105.5305,105.6038,2786.0
2016-04-04 11:10:00,115.23,115.28,115.19,115.25,2242.0,105.6222,105.668,105.5855,105.6405,2242.0
2016-04-04 11:20:00,115.32,115.32,115.25,115.32,511.0,105.7047,105.7047,105.6405,105.7047,511.0
2016-04-04 11:30:00,115.3,115.6,115.26,115.57,3700.0,105.6863,105.9613,105.6497,105.9338,3700.0
2016-04-04 11:40:00,115.53,115.53,115.23,115.26,6874.0,105.8972,105.8972,105.6222,105.6497,6874.0
2016-04-04 11:50:00,115.21,115.38,115.16,115.38,4505.0,105.6038,105.7597,105.558,105.7597,4505.0
2016-04-04 12:00:00,115.42,115.68,115.39,115.68,8727.0,105.7963,106.0346,105.7688,106.0346,8727.0
2016-04-04 12:10:00,115.74,115.82,115.7,115.82,3300.0,106.0896,106.163,106.053,106.163,3300.0
2016-04-04 12:20:00,115.8,115.85,115.78,115.81,2714.0,106.1446,106.1905,106.1263,106.1538,2714.0
2016-04-04 12:30:00,115.77,115.79,115.71,115.71,2977.0,106.1171,106.1355,106.0621,106.0621,2977.0
2016-04-04 12:40:00,115.72,115.78,115.7,115.72,4475.0,106.0713,106.1263,106.053,106.0713,4475.0
2016-04-04 12:50:00,115.75,115.76,115.58,115.58,2035.0,106.0988,106.108,105.943,105.943,2035.0
2016-04-04 13:00:00,115.55,115.6,115.43,115.43,2522.0,105.9155,105.9613,105.8055,105.8055,2522.0
2016-04-04 13:10:00,115.44,115.52,115.4,115.46,6300.0,105.8147,105.888,105.778,105.833,6300.0
2016-04-04 13:20:00,115.46,115.54,115.4,115.52,2684.0,105.833,105.9063,105.778,105.888,2684.0
2016-04-04 13:30:00,115.51,115.54,115.38,115.5,4645.0,105.8788,105.9063,105.7597,105.8697,4645.0
2016-04-04 13:40:00,115.5,115.52,115.48,115.5,1742.0,105.8697,105.888,105.8513,105.8697,1742.0
2016-04-04 13:50:00,115.57,115.74,115.52,115.52,4106.0,105.9338,106.0896,105.888,105.888,4106.0
2016-04-04 14:00:00,115.48,115.52,115.38,115.38,6798.0,105.8513,105.888,105.7597,105.7597,6798.0
2016-04-04 14:10:00,115.25,115.51,115.25,115.49,12042.0,105.6405,105.8788,105.6405,105.8605,12042.0
2016-04-04 14:20:00,115.45,115.57,115.41,115.54,3726.0,105.8238,105.9338,105.7872,105.9063,3726.0
2016-04-04 14:30:00,115.57,115.63,115.51,115.61,4074.0,105.9338,105.9888,105.8788,105.9705,4074.0
2016-04-04 14:40:00,115.58,115.77,115.58,115.68,5611.0,105.943,106.1171,105.943,106.0346,5611.0
2016-04-04 14:50:00,115.67,115.68,115.49,115.5,4196.0,106.0255,106.0346,105.8605,105.8697,4196.0
2016-04-04 15:00:00,115.48,115.58,115.47,115.48,2700.0,105.8513,105.943,105.8422,105.8513,2700.0
2016-04-04 15:10:00,115.45,115.55,115.41,115.41,8535.0,105.8238,105.9155,105.7872,105.7872,8535.0
2016-04-04 15:20:00,115.41,115.42,115.27,115.29,5032.0,105.7872,105.7963,105.6588,105.6772,5032.0
2016-04-04 15:30:00,115.34,115.41,115.24,115.24,9723.0,105.723,105.7872,105.6313,105.6313,9723.0
2016-04-04 15:40:00,115.21,115.33,115.14,115.26,15801.0,105.6038,105.7138,105.5397,105.6497,15801.0
2016-04-04 15:50:00,115.29,115.41,115.23,115.41,37422.0,105.6772,105.7872,105.6222,105.7872,37422.0
2016-04-05 09:30:00,114.85,115.11,114.75,115.01,7047.0,105.2739,105.5122,105.1822,105.4205,7047.0
2016-04-05 09:40:00,114.92,114.94,113.96,114.16,14760.0,105.338,105.3563,104.4581,104.6414,14760.0
2016-04-05 09:50:00,114.0,114.34,114.0,114.25,14366.0,104.4947,104.8064,104.4947,104.7239,14366.0
2016-04-05 10:00:00,114.26,115.34,114.22,115.09,11875.0,104.733,105.723,104.6964,105.4938,11875.0
2016-04-05 10:10:00,115.19,115.23,114.98,115.23,3201.0,105.5855,105.6222,105.393,105.6222,3201.0
2016-04-05 10:20:00,115.23,115.36,114.87,115.24,4188.0,105.6222,105.7413,105.2922,105.6313,4188.0
2016-04-05 10:30:00,115.27,115.27,114.68,114.9,11072.0,105.6588,105.6588,105.118,105.3197,11072.0
2016-04-05 10:40:00,114.9,114.94,114.78,114.84,13125.0,105.3197,105.3563,105.2097,105.2647,13125.0
2016-04-05 10:50:00,114.89,114.92,114.73,114.83,7744.0,105.3105,105.338,105.1639,105.2555,7744.0
2016-04-05 11:00:00,114.83,115.48,114.83,115.48,5400.0,105.2555,105.8513,105.2555,105.8513,5400.0
2016-04-05 11:10:00,115.47,115.54,115.22,115.24,9248.0,105.8422,105.9063,105.613,105.6313,9248.0
2016-04-05 11:20:00,115.28,115.4,115.06,115.28,6060.0,105.668,105.778,105.4663,105.668,6060.0
2016-04-05 11:30:00,115.31,115.34,115.15,115.34,4607.0,105.6955,105.723,105.5488,105.723,4607.0
2016-04-05 11:40:00,115.28,115.53,115.24,115.43,7341.0,105.668,105.8972,105.6313,105.8055,7341.0
2016-04-05 11:50:00,115.41,115.45,115.3,115.3,7855.0,105.7872,105.8238,105.6863,105.6863,7855.0
2016-04-05 12:00:00,115.37,115.44,115.3,115.3,7345.0,105.7505,105.8147,105.6863,105.6863,7345.0
2016-04-05 12:10:00,115.35,115.42,115.08,115.08,8613.0,105.7322,105.7963,105.4847,105.4847,8613.0
2016-04-05 12:20:00,115.11,115.26,115.11,115.26,1900.0,105.5122,105.6497,105.5122,105.6497,1900.0
2016-04-05 12:30:00,115.31,115.43,115.19,115.37,20739.0,105.6955,105.8055,105.5855,105.7505,20739.0
2016-04-05 12:40:00,115.39,115.39,115.25,115.25,7195.0,105.7688,105.7688,105.6405,105.6405,7195.0
2016-04-05 12:50:00,115.17,115.18,114.98,115.05,4000.0,105.5672,105.5763,105.393,105.4572,4000.0
2016-04-05 13:00:00,115.05,115.18,115.03,115.03,6699.0,105.4572,105.5763,105.4388,105.4388,6699.0
2016-04-05 13:10:00,114.98,115.13,114.85,115.13,5600.0,105.393,105.5305,105.2739,105.5305,5600.0
2016-04-05 13:20:00,115.13,115.32,115.09,115.24,10177.0,105.5305,105.7047,105.4938,105.6313,10177.0
2016-04-05 13:30:00,115.24,115.27,115.07,115.1,3835.0,105.6313,105.6588,105.4755,105.503,3835.0
2016-04-05 13:40:00,115.09,115.23,115.08,115.22,6780.0,105.4938,105.6222,105.4847,105.613,6780.0
2016-04-05 13:50:00,115.2,115.36,115.16,115.16,3800.0,105.5947,105.7413,105.558,105.558,3800.0
2016-04-05 14:00:00,115.16,115.17,115.12,115.12,1800.0,105.558,105.5672,105.5213,105.5213,1800.0
2016-04-05 14:10:00,115.16,115.19,115.1,115.18,3952.0,105.558,105.5855,105.503,105.5763,3952.0
2016-04-05 14:20:00,115.17,115.29,115.1,115.29,6700.0,105.5672,105.6772,105.503,105.6772,6700.0
2016-04-05 14:30:00,115.25,115.34,115.25,115.32,4100.0,105.6405,105.723,105.6405,105.7047,4100.0
2016-04-05 14:40:00,115.3,115.33,115.12,115.13,13196.0,105.6863,105.7138,105.5213,105.5305,13196.0
2016-04-05 14:50:00,115.16,115.21,115.11,115.12,4600.0,105.558,105.6038,105.5122,105.5213,4600.0
2016-04-05 15:00:00,115.14,115.15,114.97,114.97,5344.0,105.5397,105.5488,105.3838,105.3838,5344.0
2016-04-05 15:10:00,114.93,115.04,114.87,114.99,11758.0,105.3472,105.448,105.2922,105.4022,11758.0
2016-04-05 15:20:00,115.03,115.03,114.85,114.85,5483.0,105.4388,105.4388,105.2739,105.2739,5483.0
2016-04-05 15:30:00,114.85,114.91,114.7,114.7,10854.0,105.2739,105.3288,105.1364,105.1364,10854.0
2016-04-05 15:40:00,114.71,114.76,114.59,114.68,32361.0,105.1455,105.1914,105.0355,105.118,32361.0
2016-04-05 15:50:00,114.7,114.72,114.37,114.58,119700.0,105.1364,105.1547,104.8339,105.0264,119700.0
2016-04-06 09:30:00,114.78,115.08,114.28,114.28,14132.0,105.2097,105.4847,104.7514,104.7514,14132.0
2016-04-06 09:40:00,114.29,114.52,114.26,114.49,10372.0,104.7605,104.9714,104.733,104.9439,10372.0
2016-04-06 09:50:00,114.53,114.67,114.43,114.43,5500.0,104.9805,105.1089,104.8889,104.8889,5500.0
2016-04-06 10:00:00,114.61,114.66,114.3,114.34,8446.0,105.0539,105.0997,104.7697,104.8064,8446.0
2016-04-06 10:10:00,114.29,114.29,113.93,114.01,10318.0,104.7605,104.7605,104.4306,104.5039,10318.0
2016-04-06 10:20:00,113.98,114.22,113.98,114.21,9726.0,104.4764,104.6964,104.4764,104.6872,9726.0
2016-04-06 10:30:00,114.2,114.3,113.99,114.24,9161.0,104.678,104.7697,104.4856,104.7147,9161.0
2016-04-06 10:40:00,114.22,114.58,114.22,114.46,7310.0,104.6964,105.0264,104.6964,104.9164,7310.0
2016-04-06 10:50:00,114.47,114.55,114.32,114.48,8050.0,104.9255,104.9989,104.788,104.9347,8050.0
2016-04-06 11:00:00,114.57,114.69,114.57,114.66,8766.0,105.0172,105.1272,105.0172,105.0997,8766.0
2016-04-06 11:10:00,114.65,114.77,114.62,114.66,9481.0,105.0905,105.2005,105.063,105.0997,9481.0
2016-04-06 11:20:00,114.65,114.68,114.53,114.6,5569.0,105.0905,105.118,104.9805,105.0447,5569.0
2016-04-06 11:30:00,114.67,114.85,114.66,114.71,5246.0,105.1089,105.2739,105.0997,105.1455,5246.0
2016-04-06 11:40:00,114.74,114.8,114.69,114.69,4750.0,105.173,105.228,105.1272,105.1272,4750.0
2016-04-06 11:50:00,114.69,114.69,114.53,114.54,5095.0,105.1272,105.1272,104.9805,104.9897,5095.0
2016-04-06 12:00:00,114.57,114.61,114.53,114.57,4196.0,105.0172,105.0539,104.9805,105.0172,4196.0
2016-04-06 12:10:00,114.57,114.68,114.51,114.62,2160.0,105.0172,105.118,104.9622,105.063,2160.0
2016-04-06 12:20:00,114.61,114.65,114.55,114.55,924.0,105.0539,105.0905,104.9989,104.9989,924.0
2016-04-06 12:30:00,114.6,114.67,114.6,114.67,3005.0,105.0447,105.1089,105.0447,105.1089,3005.0
2016-04-06 12:40:00,114.7,114.78,114.69,114.72,3600.0,105.1364,105.2097,105.1272,105.1547,3600.0
2016-04-06 12:50:00,114.71,114.76,114.69,114.69,4600.0,105.1455,105.1914,105.1272,105.1272,4600.0
2016-04-06 13:00:00,114.68,114.82,114.68,114.82,2100.0,105.118,105.2464,105.118,105.2464,2100.0
2016-04-06 13:10:00,114.9,114.96,114.68,114.68,9816.0,105.3197,105.3747,105.118,105.118,9816.0
2016-04-06 13:20:00,114.73,114.79,114.69,114.79,16800.0,105.1639,105.2189,105.1272,105.2189,16800.0
2016-04-06 13:30:00,114.75,114.9,114.74,114.84,2121.0,105.1822,105.3197,105.173,105.2647,2121.0
2016-04-06 13:40:00,114.79,114.91,114.76,114.86,9160.0,105.2189,105.3288,105.1914,105.283,9160.0
2016-04-06 13:50:00,114.91,114.93,114.79,114.82,1091.0,105.3288,105.3472,105.2189,105.2464,1091.0
2016-04-06 14:00:00,114.75,114.76,114.53,114.53,41885.0,105.1822,105.1914,104.9805,104.9805,41885.0
2016-04-06 14:10:00,114.5,114.54,114.37,114.51,5602.0,104.953,104.9897,104.8339,104.9622,5602.0
2016-04-06 14:20:00,114.53,114.64,114.47,114.58,5565.0,104.9805,105.0814,104.9255,105.0264,5565.0
2016-04-06 14:30:00,114.53,114.7,114.5,114.5,3457.0,104.9805,105.1364,104.953,104.953,3457.0
2016-04-06 14:40:00,114.53,114.68,114.51,114.65,5521.0,104.9805,105.118,104.9622,105.0905,5521.0
2016-04-06 14:50:00,114.7,114.78,114.61,114.78,7300.0,105.1364,105.2097,105.0539,105.2097,7300.0
2016-04-06 15:00:00,114.76,115.06,114.72,115.03,12429.0,105.1914,105.4663,105.1547,105.4388,12429.0
2016-04-06 15:10:00,115.07,115.27,115.01,115.25,13598.0,105.4755,105.6588,105.4205,105.6405,13598.0
2016-04-06 15:20:00,115.27,115.34,115.21,115.25,10170.0,105.6588,105.723,105.6038,105.6405,10170.0
2016-04-06 15:30:00,115.26,115.27,115.14,115.24,30875.0,105.6497,105.6588,105.5397,105.6313,30875.0
2016-04-06 15:40:00,115.22,115.46,115.22,115.46,24146.0,105.613,105.833,105.613,105.833,24146.0
2016-04-06 15:50:00,115.45,115.5,115.41,115.42,38735.0,105.8238,105.8697,105.7872,105.7963,38735.0
2016-04-07 09:30:00,114.45,114.78,113.83,114.12,19506.0,104.9072,105.2097,104.3389,104.6047,19506.0
2016-04-07 09:40:00,114.18,114.41,114.1,114.16,2434.0,104.6597,104.8705,104.5864,104.6414,2434.0
2016-04-07 09:50:00,114.23,114.36,113.97,114.27,2800.0,104.7055,104.8247,104.4672,104.7422,2800.0
2016-04-07 10:00:00,114.35,114.57,114.35,114.52,973.0,104.8155,105.0172,104.8155,104.9714,973.0
2016-04-07 10:10:00,114.47,114.55,113.83,113.83,3716.0,104.9255,104.9989,104.3389,104.3389,3716.0
2016-04-07 10:20:00,113.83,114.13,113.83,114.0,3500.0,104.3389,104.6139,104.3389,104.4947,3500.0
2016-04-07 10:30:00,113.97,114.08,113.94,113.99,2886.0,104.4672,104.5681,104.4397,104.4856,2886.0
2016-04-07 10:40:00,113.97,114.04,113.84,114.02,10926.0,104.4672,104.5314,104.3481,104.5131,10926.0
2016-04-07 10:50:00,114.02,114.02,113.84,113.9,14090.0,104.5131,104.5131,104.3481,104.4031,14090.0
2016-04-07 11:00:00,113.91,113.91,113.68,113.76,3524.0,104.4122,104.4122,104.2014,104.2747,3524.0
2016-04-07 11:10:00,113.65,113.77,113.65,113.73,2159.0,104.1739,104.2839,104.1739,104.2472,2159.0
2016-04-07 11:20:00,113.73,113.75,113.47,113.7,5282.0,104.2472,104.2656,104.0089,104.2197,5282.0
2016-04-07 11:30:00,113.79,113.96,113.69,113.95,3657.0,104.3022,104.4581,104.2106,104.4489,3657.0
2016-04-07 11:40:00,113.99,114.05,113.9,113.99,2900.0,104.4856,104.5406,104.4031,104.4856,2900.0
2016-04-07 11:50:00,113.96,114.02,113.88,113.88,3974.0,104.4581,104.5131,104.3847,104.3847,3974.0
2016-04-07 12:00:00,113.94,113.97,113.68,113.71,13286.0,104.4397,104.4672,104.2014,104.2289,13286.0
2016-04-07 12:10:00,113.7,113.77,113.43,113.43,2549.0,104.2197,104.2839,103.9722,103.9722,2549.0
2016-04-07 12:20:00,113.45,113.62,113.45,113.6,2178.0,103.9906,104.1464,103.9906,104.1281,2178.0
2016-04-07 12:30:00,113.64,113.69,113.6,113.67,1500.0,104.1647,104.2106,104.1281,104.1922,1500.0
2016-04-07 12:40:00,113.67,113.75,113.6,113.67,2247.0,104.1922,104.2656,104.1281,104.1922,2247.0
2016-04-07 12:50:00,113.65,113.83,113.57,113.8,3746.0,104.1739,104.3389,104.1006,104.3114,3746.0
2016-04-07 13:00:00,113.8,113.81,113.62,113.76,7966.0,104.3114,104.3206,104.1464,104.2747,7966.0
2016-04-07 13:10:00,113.81,113.96,113.81,113.89,2000.0,104.3206,104.4581,104.3206,104.3939,2000.0
2016-04-07 13:20:00,113.88,113.97,113.85,113.91,4119.0,104.3847,104.4672,104.3572,104.4122,4119.0
2016-04-07 13:30:00,113.91,113.92,113.81,113.89,2300.0,104.4122,104.4214,104.3206,104.3939,2300.0
2016-04-07 13:40:00,113.96,113.96,113.71,113.71,4361.0,104.4581,104.4581,104.2289,104.2289,4361.0
2016-04-07 13:50:00,113.73,113.73,113.43,113.56,14932.0,104.2472,104.2472,103.9722,104.0914,14932.0
2016-04-07 14:00:00,113.54,113.54,113.42,113.45,6177.0,104.0731,104.0731,103.9631,103.9906,6177.0
2016-04-07 14:10:00,113.49,113.52,113.22,113.26,3774.0,104.0272,104.0547,103.7798,103.8164,3774.0
2016-04-07 14:20:00,113.24,113.38,113.17,113.32,3700.0,103.7981,103.9264,103.7339,103.8714,3700.0
2016-04-07 14:30:00,113.32,113.56,113.32,113.54,3762.0,103.8714,104.0914,103.8714,104.0731,3762.0
2016-04-07 14:40:00,113.47,113.52,113.23,113.29,4655.0,104.0089,104.0547,103.7889,103.8439,4655.0
2016-04-07 14:50:00,113.32,113.36,113.25,113.28,3670.0,103.8714,103.9081,103.8073,103.8348,3670.0
2016-04-07 15:00:00,113.24,113.58,113.23,113.58,4559.0,103.7981,104.1097,103.7889,104.1097,4559.0
2016-04-07 15:10:00,113.58,113.66,113.5,113.5,3800.0,104.1097,104.1831,104.0364,104.0364,3800.0
2016-04-07 15:20:00,113.58,113.66,113.56,113.6,4827.0,104.1097,104.1831,104.0914,104.1281,4827.0
2016-04-07 15:30:00,113.58,113.71,113.49,113.51,14567.0,104.1097,104.2289,104.0272,104.0456,14567.0
2016-04-07 15:40:00,113.57,113.78,113.53,113.75,20630.0,104.1006,104.2931,104.0639,104.2656,20630.0
2016-04-07 15:50:00,113.76,113.83,113.55,113.78,69637.0,104.2747,104.3389,104.0822,104.2931,69637.0
2016-04-08 09:30:00,115.44,115.5,114.87,115.11,27641.0,105.8147,105.8697,105.2922,105.5122,27641.0
2016-04-08 09:40:00,115.12,115.2,114.79,114.96,9135.0,105.5213,105.5947,105.2189,105.3747,9135.0
2016-04-08 09:50:00,114.92,115.42,114.92,115.38,9502.0,105.338,105.7963,105.338,105.7597,9502.0
2016-04-08 10:00:00,115.46,115.55,115.13,115.39,26400.0,105.833,105.9155,105.5305,105.7688,26400.0
2016-04-08 10:10:00,115.33,115.59,115.28,115.56,3024.0,105.7138,105.9521,105.668,105.9247,3024.0
2016-04-08 10:20:00,115.51,115.52,115.13,115.27,6050.0,105.8788,105.888,105.5305,105.6588,6050.0
2016-04-08 10:30:00,115.25,115.29,115.15,115.17,5489.0,105.6405,105.6772,105.5488,105.5672,5489.0
2016-04-08 10:40:00,115.17,115.31,115.13,115.2,7796.0,105.5672,105.6955,105.5305,105.5947,7796.0
2016-04-08 10:50:00,115.19,115.29,115.06,115.06,16113.0,105.5855,105.6772,105.4663,105.4663,16113.0
2016-04-08 11:00:00,115.05,115.19,115.01,115.15,5214.0,105.4572,105.5855,105.4205,105.5488,5214.0
2016-04-08 11:10:00,115.15,115.17,114.88,114.93,5909.0,105.5488,105.5672,105.3013,105.3472,5909.0
2016-04-08 11:20:00,114.98,115.02,114.86,114.93,3400.0,105.393,105.4297,105.283,105.3472,3400.0
2016-04-08 11:30:00,114.87,114.89,114.7,114.71,5202.0,105.2922,105.3105,105.1364,105.1455,5202.0
2016-04-08 11:40:00,114.71,114.71,114.57,114.57,4472.0,105.1455,105.1455,105.0172,105.0172,4472.0
2016-04-08 11:50:00,114.52,114.69,114.47,114.62,3800.0,104.9714,105.1272,104.9255,105.063,3800.0
2016-04-08 12:00:00,114.67,114.67,114.45,114.47,4789.0,105.1089,105.1089,104.9072,104.9255,4789.0
2016-04-08 12:10:00,114.54,114.54,114.35,114.35,4686.0,104.9897,104.9897,104.8155,104.8155,4686.0
2016-04-08 12:20:00,114.37,114.46,114.33,114.33,4491.0,104.8339,104.9164,104.7972,104.7972,4491.0
2016-04-08 12:30:00,114.32,114.35,114.13,114.34,6647.0,104.788,104.8155,104.6139,104.8064,6647.0
2016-04-08 12:40:00,114.27,114.56,114.27,114.56,3178.0,104.7422,105.008,104.7422,105.008,3178.0
2016-04-08 12:50:00,114.53,114.58,114.49,114.58,4100.0,104.9805,105.0264,104.9439,105.0264,4100.0
2016-04-08 13:00:00,114.59,114.59,114.46,114.46,2500.0,105.0355,105.0355,104.9164,104.9164,2500.0
2016-04-08 13:10:00,114.48,114.56,114.4,114.42,6151.0,104.9347,105.008,104.8614,104.8797,6151.0
2016-04-08 13:20:00,114.4,114.47,114.33,114.36,6632.0,104.8614,104.9255,104.7972,104.8247,6632.0
2016-04-08 13:30:00,114.33,114.43,114.3,114.35,4754.0,104.7972,104.8889,104.7697,104.8155,4754.0
2016-04-08 13:40:00,114.34,114.43,114.31,114.34,3316.0,104.8064,104.8889,104.7789,104.8064,3316.0
2016-04-08 13:50:00,114.3,114.58,114.29,114.55,6420.0,104.7697,105.0264,104.7605,104.9989,6420.0
2016-04-08 14:00:00,114.57,114.57,114.44,114.49,5007.0,105.0172,105.0172,104.898,104.9439,5007.0
2016-04-08 14:10:00,114.56,114.71,114.54,114.68,9334.0,105.008,105.1455,104.9897,105.118,9334.0
2016-04-08 14:20:00,114.68,114.77,114.66,114.77,6579.0,105.118,105.2005,105.0997,105.2005,6579.0
2016-04-08 14:30:00,114.75,114.76,114.66,114.69,11727.0,105.1822,105.1914,105.0997,105.1272,11727.0
2016-04-08 14:40:00,114.7,114.71,114.61,114.67,14121.0,105.1364,105.1455,105.0539,105.1089,14121.0
2016-04-08 14:50:00,114.65,114.73,114.49,114.57,14781.0,105.0905,105.1639,104.9439,105.0172,14781.0
2016-04-08 15:00:00,114.58,114.62,114.48,114.49,14728.0,105.0264,105.063,104.9347,104.9439,14728.0
2016-04-08 15:10:00,114.56,114.71,114.44,114.67,13059.0,105.008,105.1455,104.898,105.1089,13059.0
2016-04-08 15:20:00,114.68,114.82,114.58,114.69,14882.0,105.118,105.2464,105.0264,105.1272,14882.0
2016-04-08 15:30:00,114.63,114.74,114.49,114.65,15841.0,105.0722,105.173,104.9439,105.0905,15841.0
2016-04-08 15:40:00,114.63,114.95,114.62,114.94,38814.0,105.0722,105.3655,105.063,105.3563,38814.0
2016-04-08 15:50:00,114.92,115.08,114.82,115.08,137862.0,105.338,105.4847,105.2464,105.4847,137862.0
2016-04-11 09:30:00,115.34,115.39,114.92,115.1,8878.0,105.723,105.7688,105.338,105.503,8878.0
2016-04-11 09:40:00,115.09,115.19,114.87,115.05,4745.0,105.4938,105.5855,105.2922,105.4572,4745.0
2016-04-11 09:50:00,115.05,115.12,114.77,115.06,4910.0,105.4572,105.5213,105.2005,105.4663,4910.0
2016-04-11 10:00:00,115.04,115.4,115.01,115.31,5640.0,105.448,105.778,105.4205,105.6955,5640.0
2016-04-11 10:10:00,115.31,115.47,115.23,115.23,13370.0,105.6955,105.8422,105.6222,105.6222,13370.0
2016-04-11 10:20:00,115.22,115.3,115.09,115.1,3925.0,105.613,105.6863,105.4938,105.503,3925.0
2016-04-11 10:30:00,115.11,115.24,114.94,115.08,8207.0,105.5122,105.6313,105.3563,105.4847,8207.0
2016-04-11 10:40:00,115.02,115.02,114.61,114.72,5250.0,105.4297,105.4297,105.0539,105.1547,5250.0
2016-04-11 10:50:00,114.78,114.78,114.44,114.44,3279.0,105.2097,105.2097,104.898,104.898,3279.0
2016-04-11 11:00:00,114.44,114.47,114.32,114.47,1700.0,104.898,104.9255,104.788,104.9255,1700.0
2016-04-11 11:10:00,114.51,114.51,114.18,114.29,3400.0,104.9622,104.9622,104.6597,104.7605,3400.0
2016-04-11 11:20:00,114.32,114.43,114.23,114.43,3347.0,104.788,104.8889,104.7055,104.8889,3347.0
2016-04-11 11:30:00,114.4,114.42,113.94,114.05,3800.0,104.8614,104.8797,104.4397,104.5406,3800.0
2016-04-11 11:40:00,114.1,114.1,113.94,114.03,5798.0,104.5864,104.5864,104.4397,104.5222,5798.0
2016-04-11 11:50:00,114.03,114.24,113.99,114.18,6300.0,104.5222,104.7147,104.4856,104.6597,6300.0
2016-04-11 12:00:00,114.25,114.28,114.05,114.18,12900.0,104.7239,104.7514,104.5406,104.6597,12900.0
2016-04-11 12:10:00,114.2,114.49,114.13,114.44,12386.0,104.678,104.9439,104.6139,104.898,12386.0
2016-04-11 12:20:00,114.46,114.46,114.18,114.26,12233.0,104.9164,104.9164,104.6597,104.733,12233.0
2016-04-11 12:30:00,114.3,114.32,113.99,114.07,6400.0,104.7697,104.788,104.4856,104.5589,6400.0
2016-04-11 12:40:00,114.02,114.26,113.97,114.25,12547.0,104.5131,104.733,104.4672,104.7239,12547.0
2016-04-11 12:50:00,114.25,114.38,114.21,114.22,4000.0,104.7239,104.843,104.6872,104.6964,4000.0
2016-04-11 13:00:00,114.26,114.26,114.1,114.2,6401.0,104.733,104.733,104.5864,104.678,6401.0
2016-04-11 13:10:00,114.26,114.4,114.22,114.36,8906.0,104.733,104.8614,104.6964,104.8247,8906.0
2016-04-11 13:20:00,114.28,114.31,114.16,114.28,16295.0,104.7514,104.7789,104.6414,104.7514,16295.0
2016-04-11 13:30:00,114.24,114.41,114.19,114.23,12938.0,104.7147,104.8705,104.6689,104.7055,12938.0
2016-04-11 13:40:00,114.19,114.31,114.15,114.31,12900.0,104.6689,104.7789,104.6322,104.7789,12900.0
2016-04-11 13:50:00,114.33,114.42,114.31,114.36,4508.0,104.7972,104.8797,104.7789,104.8247,4508.0
2016-04-11 14:00:00,114.33,114.46,114.09,114.09,6545.0,104.7972,104.9164,104.5772,104.5772,6545.0
2016-04-11 14:10:00,114.18,114.4,114.18,114.4,7841.0,104.6597,104.8614,104.6597,104.8614,7841.0
2016-04-11 14:20:00,114.37,114.42,114.25,114.25,5119.0,104.8339,104.8797,104.7239,104.7239,5119.0
2016-04-11 14:30:00,114.25,114.46,114.17,114.46,17345.0,104.7239,104.9164,104.6505,104.9164,17345.0
2016-04-11 14:40:00,114.47,114.48,114.34,114.39,13498.0,104.9255,104.9347,104.8064,104.8522,13498.0
2016-04-11 14:50:00,114.36,114.56,114.21,114.45,13665.0,104.8247,105.008,104.6872,104.9072,13665.0
2016-04-11 15:00:00,114.45,114.48,114.07,114.13,10383.0,104.9072,104.9347,104.5589,104.6139,10383.0
2016-04-11 15:10:00,114.14,114.22,114.09,114.16,3940.0,104.6231,104.6964,104.5772,104.6414,3940.0
2016-04-11 15:20:00,114.11,114.18,113.99,114.01,8852.0,104.5956,104.6597,104.4856,104.5039,8852.0
2016-04-11 15:30:00,113.98,114.08,113.93,113.93,12703.0,104.4764,104.5681,104.4306,104.4306,12703.0
2016-04-11 15:40:00,113.93,113.93,113.77,113.85,8914.0,104.4306,104.4306,104.2839,104.3572,8914.0
2016-04-11 15:50:00,113.81,113.87,113.65,113.71,33009.0,104.3206,104.3756,104.1739,104.2289,33009.0
2016-04-12 09:30:00,114.09,114.09,113.6,114.01,7583.0,104.5772,104.5772,104.1281,104.5039,7583.0
2016-04-12 09:40:00,113.78,113.87,113.5,113.56,16105.0,104.2931,104.3756,104.0364,104.0914,16105.0
2016-04-12 09:50:00,113.63,113.73,113.54,113.63,4176.0,104.1556,104.2472,104.0731,104.1556,4176.0
2016-04-12 10:00:00,113.58,113.64,113.36,113.36,2401.0,104.1097,104.1647,103.9081,103.9081,2401.0
2016-04-12 10:10:00,113.34,113.42,113.2,113.34,5336.0,103.8898,103.9631,103.7614,103.8898,5336.0
2016-04-12 10:20:00,113.42,113.42,113.12,113.42,6951.0,103.9631,103.9631,103.6881,103.9631,6951.0
2016-04-12 10:30:00,113.44,113.81,113.22,113.26,12604.0,103.9814,104.3206,103.7798,103.8164,12604.0
2016-04-12 10:40:00,113.41,113.49,113.22,113.32,3300.0,103.9539,104.0272,103.7798,103.8714,3300.0
2016-04-12 10:50:00,113.34,113.85,113.34,113.79,5621.0,103.8898,104.3572,103.8898,104.3022,5621.0
2016-04-12 11:00:00,113.83,113.85,113.66,113.79,5100.0,104.3389,104.3572,104.1831,104.3022,5100.0
2016-04-12 11:10:00,113.88,113.88,113.68,113.86,7900.0,104.3847,104.3847,104.2014,104.3664,7900.0
2016-04-12 11:20:00,113.89,113.91,113.65,113.77,28454.0,104.3939,104.4122,104.1739,104.2839,28454.0
2016-04-12 11:30:00,113.76,113.81,113.59,113.65,12553.0,104.2747,104.3206,104.1189,104.1739,12553.0
2016-04-12 11:40:00,113.63,113.69,113.52,113.52,8100.0,104.1556,104.2106,104.0547,104.0547,8100.0
2016-04-12 11:50:00,113.48,113.56,113.4,113.45,4375.0,104.0181,104.0914,103.9448,103.9906,4375.0
2016-04-12 12:00:00,113.41,113.48,113.28,113.32,2835.0,103.9539,104.0181,103.8348,103.8714,2835.0
2016-04-12 12:10:00,113.24,113.37,113.22,113.23,5974.0,103.7981,103.9173,103.7798,103.7889,5974.0
2016-04-12 12:20:00,113.2,113.33,113.19,113.25,4454.0,103.7614,103.8806,103.7523,103.8073,4454.0
2016-04-12 12:30:00,113.29,113.5,113.23,113.5,2985.0,103.8439,104.0364,103.7889,104.0364,2985.0
2016-04-12 12:40:00,113.46,113.51,113.33,113.38,3300.0,103.9997,104.0456,103.8806,103.9264,3300.0
2016-04-12 12:50:00,113.33,113.46,113.32,113.46,3364.0,103.8806,103.9997,103.8714,103.9997,3364.0
2016-04-12 13:00:00,113.46,113.57,113.43,113.46,5879.0,103.9997,104.1006,103.9722,103.9997,5879.0
2016-04-12 13:10:00,113.44,113.44,113.11,113.11,3694.0,103.9814,103.9814,103.6789,103.6789,3694.0
2016-04-12 13:20:00,113.09,113.26,113.09,113.24,2228.0,103.6606,103.8164,103.6606,103.7981,2228.0
2016-04-12 13:30:00,113.24,113.48,113.17,113.25,7211.0,103.7981,104.0181,103.7339,103.8073,7211.0
2016-04-12 13:40:00,113.24,113.32,113.22,113.29,1919.0,103.7981,103.8714,103.7798,103.8439,1919.0
2016-04-12 13:50:00,113.28,113.34,113.16,113.33,5208.0,103.8348,103.8898,103.7248,103.8806,5208.0
2016-04-12 14:00:00,113.39,113.47,113.24,113.29,25161.0,103.9356,104.0089,103.7981,103.8439,25161.0
2016-04-12 14:10:00,113.38,113.52,113.37,113.44,3293.0,103.9264,104.0547,103.9173,103.9814,3293.0
2016-04-12 14:20:00,113.48,113.48,113.27,113.32,8180.0,104.0181,104.0181,103.8256,103.8714,8180.0
2016-04-12 14:30:00,113.32,113.45,113.32,113.43,4887.0,103.8714,103.9906,103.8714,103.9722,4887.0
2016-04-12 14:40:00,113.44,113.51,113.39,113.39,5491.0,103.9814,104.0456,103.9356,103.9356,5491.0
2016-04-12 14:50:00,113.37,113.47,113.29,113.29,11083.0,103.9173,104.0089,103.8439,103.8439,11083.0
2016-04-12 15:00:00,113.31,113.68,113.31,113.53,15837.0,103.8623,104.2014,103.8623,104.0639,15837.0
2016-04-12 15:10:00,113.54,113.6,113.43,113.5,15951.0,104.0731,104.1281,103.9722,104.0364,15951.0
2016-04-12 15:20:00,113.51,113.54,113.36,113.4,3700.0,104.0456,104.0731,103.9081,103.9448,3700.0
2016-04-12 15:30:00,113.39,113.59,113.38,113.46,7857.0,103.9356,104.1189,103.9264,103.9997,7857.0
2016-04-12 15:40:00,113.45,113.58,113.4,113.43,19684.0,103.9906,104.1097,103.9448,103.9722,19684.0
2016-04-12 15:50:00,113.43,113.57,113.39,113.5,39882.0,103.9722,104.1006,103.9356,104.0364,39882.0
2016-04-13 09:30:00,114.28,114.54,113.5,113.79,11683.0,104.7514,104.9897,104.0364,104.3022,11683.0
2016-04-13 09:40:00,113.82,114.23,113.81,114.07,6982.0,104.3297,104.7055,104.3206,104.5589,6982.0
2016-04-13 09:50:00,114.11,114.21,114.0,114.14,6913.0,104.5956,104.6872,104.4947,104.6231,6913.0
2016-04-13 10:00:00,114.06,114.12,113.93,114.03,11646.0,104.5497,104.6047,104.4306,104.5222,11646.0
2016-04-13 10:10:00,114.01,114.01,113.81,113.81,5020.0,104.5039,104.5039,104.3206,104.3206,5020.0
2016-04-13 10:20:00,113.82,113.89,113.74,113.85,8148.0,104.3297,104.3939,104.2564,104.3572,8148.0
2016-04-13 10:30:00,113.86,113.94,113.78,113.81,5750.0,104.3664,104.4397,104.2931,104.3206,5750.0
2016-04-13 10:40:00,113.76,113.84,113.76,113.78,6520.0,104.2747,104.3481,104.2747,104.2931,6520.0
2016-04-13 10:50:00,113.78,114.01,113.78,113.83,4641.0,104.2931,104.5039,104.2931,104.3389,4641.0
2016-04-13 11:00:00,113.8,114.04,113.8,113.99,10247.0,104.3114,104.5314,104.3114,104.4856,10247.0
2016-04-13 11:10:00,113.98,114.03,113.89,113.93,4105.0,104.4764,104.5222,104.3939,104.4306,4105.0
2016-04-13 11:20:00,113.98,114.09,113.92,114.03,3627.0,104.4764,104.5772,104.4214,104.5222,3627.0
2016-04-13 11:30:00,114.02,114.49,114.02,114.43,15597.0,104.5131,104.9439,104.5131,104.8889,15597.0
2016-04-13 11:40:00,114.44,114.53,114.43,114.44,3637.0,104.898,104.9805,104.8889,104.898,3637.0
2016-04-13 11:50:00,114.46,114.67,114.43,114.67,6629.0,104.9164,105.1089,104.8889,105.1089,6629.0
2016-04-13 12:00:00,114.64,114.67,114.56,114.65,10477.0,105.0814,105.1089,105.008,105.0905,10477.0
2016-04-13 12:10:00,114.67,114.7,114.56,114.7,9570.0,105.1089,105.1364,105.008,105.1364,9570.0
2016-04-13 12:20:00,114.73,114.73,114.62,114.66,5914.0,105.1639,105.1639,105.063,105.0997,5914.0
2016-04-13 12:30:00,114.66,114.66,114.48,114.48,3337.0,105.0997,105.0997,104.9347,104.9347,3337.0
2016-04-13 12:40:00,114.47,114.48,114.35,114.36,5411.0,104.9255,104.9347,104.8155,104.8247,5411.0
2016-04-13 12:50:00,114.37,114.4,114.21,114.25,5331.0,104.8339,104.8614,104.6872,104.7239,5331.0
2016-04-13 13:00:00,114.26,114.31,114.23,114.25,2900.0,104.733,104.7789,104.7055,104.7239,2900.0
2016-04-13 13:10:00,114.24,114.33,114.24,114.25,3504.0,104.7147,104.7972,104.7147,104.7239,3504.0
2016-04-13 13:20:00,114.25,114.32,114.23,114.3,3337.0,104.7239,104.788,104.7055,104.7697,3337.0
2016-04-13 13:30:00,114.36,114.41,114.3,114.41,3478.0,104.8247,104.8705,104.7697,104.8705,3478.0
2016-04-13 13:40:00,114.36,114.51,114.36,114.5,4447.0,104.8247,104.9622,104.8247,104.953,4447.0
2016-04-13 13:50:00,114.51,114.51,114.28,114.45,8233.0,104.9622,104.9622,104.7514,104.9072,8233.0
2016-04-13 14:00:00,114.43,114.52,114.33,114.52,5660.0,104.8889,104.9714,104.7972,104.9714,5660.0
2016-04-13 14:10:00,114.45,114.59,114.44,114.49,7637.0,104.9072,105.0355,104.898,104.9439,7637.0
2016-04-13 14:20:00,114.55,114.57,114.5,114.53,6633.0,104.9989,105.0172,104.953,104.9805,6633.0
2016-04-13 14:30:00,114.55,114.72,114.53,114.66,4900.0,104.9989,105.1547,104.9805,105.0997,4900.0
2016-04-13 14:40:00,114.71,114.72,114.57,114.63,11501.0,105.1455,105.1547,105.0172,105.0722,11501.0
2016-04-13 14:50:00,114.64,114.71,114.63,114.68,5157.0,105.0814,105.1455,105.0722,105.118,5157.0
2016-04-13 15:00:00,114.7,114.86,114.69,114.79,6200.0,105.1364,105.283,105.1272,105.2189,6200.0
2016-04-13 15:10:00,114.82,114.9,114.79,114.79,6583.0,105.2464,105.3197,105.2189,105.2189,6583.0
2016-04-13 15:20:00,114.83,114.96,114.76,114.94,8880.0,105.2555,105.3747,105.1914,105.3563,8880.0
2016-04-13 15:30:00,114.95,115.02,114.91,114.92,13734.0,105.3655,105.4297,105.3288,105.338,13734.0
2016-04-13 15:40:00,114.94,115.01,114.86,114.88,17173.0,105.3563,105.4205,105.283,105.3013,17173.0
2016-04-13 15:50:00,114.91,115.0,114.86,114.96,39684.0,105.3288,105.4113,105.283,105.3747,39684.0
2016-04-14 09:30:00,115.18,116.72,115.18,116.72,35772.0,105.5763,106.9879,105.5763,106.9879,35772.0
2016-04-14 09:40:00,116.65,117.22,116.3,116.4,30310.0,106.9238,107.4462,106.603,106.6946,30310.0
2016-04-14 09:50:00,116.41,116.58,116.12,116.51,10310.0,106.7038,106.8596,106.438,106.7954,10310.0
2016-04-14 10:00:00,116.55,116.57,116.2,116.34,9933.0,106.8321,106.8504,106.5113,106.6396,9933.0
2016-04-14 10:10:00,116.36,116.47,116.21,116.46,7400.0,106.6579,106.7588,106.5205,106.7496,7400.0
2016-04-14 10:20:00,116.44,116.61,116.36,116.56,14795.0,106.7313,106.8871,106.6579,106.8413,14795.0
2016-04-14 10:30:00,116.58,116.71,116.19,116.27,11447.0,106.8596,106.9788,106.5021,106.5755,11447.0
2016-04-14 10:40:00,116.26,116.57,116.26,116.36,12990.0,106.5663,106.8504,106.5663,106.6579,12990.0
2016-04-14 10:50:00,116.34,116.54,116.33,116.54,10684.0,106.6396,106.8229,106.6304,106.8229,10684.0
2016-04-14 11:00:00,116.47,116.58,116.46,116.56,9190.0,106.7588,106.8596,106.7496,106.8413,9190.0
2016-04-14 11:10:00,116.57,116.69,116.48,116.5,9695.0,106.8504,106.9604,106.7679,106.7863,9695.0
2016-04-14 11:20:00,116.57,116.6,116.41,116.58,12800.0,106.8504,106.8779,106.7038,106.8596,12800.0
2016-04-14 11:30:00,116.55,116.69,116.55,116.68,7890.0,106.8321,106.9604,106.8321,106.9513,7890.0
2016-04-14 11:40:00,116.68,116.68,116.43,116.43,10797.0,106.9513,106.9513,106.7221,106.7221,10797.0
2016-04-14 11:50:00,116.4,116.45,116.24,116.25,10986.0,106.6946,106.7404,106.548,106.5571,10986.0
2016-04-14 12:00:00,116.25,116.28,116.22,116.26,8241.0,106.5571,106.5846,106.5296,106.5663,8241.0
2016-04-14 12:10:00,116.24,116.24,116.08,116.1,9132.0,106.548,106.548,106.4013,106.4196,9132.0
2016-04-14 12:20:00,116.1,116.11,115.96,115.99,12840.0,106.4196,106.4288,106.2913,106.3188,12840.0
2016-04-14 12:30:00,115.94,115.96,115.87,115.95,9344.0,106.273,106.2913,106.2088,106.2821,9344.0
2016-04-14 12:40:00,115.98,116.1,115.98,116.05,8067.0,106.3096,106.4196,106.3096,106.3738,8067.0
2016-04-14 12:50:00,116.05,116.17,116.04,116.11,9455.0,106.3738,106.4838,106.3646,106.4288,9455.0
2016-04-14 13:00:00,116.1,116.12,116.06,116.09,7700.0,106.4196,106.438,106.383,106.4105,7700.0
2016-04-14 13:10:00,116.1,116.14,116.09,116.12,10016.0,106.4196,106.4563,106.4105,106.438,10016.0
2016-04-14 13:20:00,116.11,116.12,116.01,116.02,11904.0,106.4288,106.438,106.3371,106.3463,11904.0
2016-04-14 13:30:00,116.01,116.01,115.91,115.91,8095.0,106.3371,106.3371,106.2455,106.2455,8095.0
2016-04-14 13:40:00,115.9,116.08,115.9,116.08,11761.0,106.2363,106.4013,106.2363,106.4013,11761.0
2016-04-14 13:50:00,116.08,116.21,116.07,116.19,16889.0,106.4013,106.5205,106.3921,106.5021,16889.0
2016-04-14 14:00:00,116.18,116.23,116.07,116.23,16774.0,106.493,106.5388,106.3921,106.5388,16774.0
2016-04-14 14:10:00,116.23,116.25,116.08,116.08,23336.0,106.5388,106.5571,106.4013,106.4013,23336.0
2016-04-14 14:20:00,116.06,116.11,115.93,115.93,10549.0,106.383,106.4288,106.2638,106.2638,10549.0
2016-04-14 14:30:00,115.93,115.94,115.63,115.67,9270.0,106.2638,106.273,105.9888,106.0255,9270.0
2016-04-14 14:40:00,115.69,115.83,115.69,115.76,10737.0,106.0438,106.1721,106.0438,106.108,10737.0
2016-04-14 14:50:00,115.79,115.98,115.77,115.94,6462.0,106.1355,106.3096,106.1171,106.273,6462.0
2016-04-14 15:00:00,115.94,116.14,115.94,116.1,14984.0,106.273,106.4563,106.273,106.4196,14984.0
2016-04-14 15:10:00,116.1,116.12,116.0,116.06,11913.0,106.4196,106.438,106.328,106.383,11913.0
2016-04-14 15:20:00,116.08,116.13,116.03,116.05,9774.0,106.4013,106.4471,106.3555,106.3738,9774.0
2016-04-14 15:30:00,116.07,116.12,116.01,116.03,13225.0,106.3921,106.438,106.3371,106.3555,13225.0
2016-04-14 15:40:00,116.03,116.03,115.88,115.9,19604.0,106.3555,106.3555,106.218,106.2363,19604.0
2016-04-14 15:50:00,115.9,116.05,115.86,115.97,36517.0,106.2363,106.3738,106.1996,106.3005,36517.0
2016-04-15 09:30:00,116.15,116.17,115.99,116.17,42582.0,106.4655,106.4838,106.3188,106.4838,42582.0
2016-04-15 09:40:00,116.13,116.16,116.0,116.08,5857.0,106.4471,106.4746,106.328,106.4013,5857.0
2016-04-15 09:50:00,116.07,116.16,116.0,116.08,6558.0,106.3921,106.4746,106.328,106.4013,6558.0
2016-04-15 10:00:00,115.97,116.0,115.76,115.92,11043.0,106.3005,106.328,106.108,106.2546,11043.0
2016-04-15 10:10:00,115.92,116.3,115.85,116.17,22658.0,106.2546,106.603,106.1905,106.4838,22658.0
2016-04-15 10:20:00,116.17,116.28,116.05,116.06,4900.0,106.4838,106.5846,106.3738,106.383,4900.0
2016-04-15 10:30:00,116.13,116.17,116.04,116.05,7301.0,106.4471,106.4838,106.3646,106.3738,7301.0
2016-04-15 10:40:00,116.05,116.1,115.97,115.99,7032.0,106.3738,106.4196,106.3005,106.3188,7032.0
2016-04-15 10:50:00,115.98,116.11,115.97,116.09,13684.0,106.3096,106.4288,106.3005,106.4105,13684.0
2016-04-15 11:00:00,116.06,116.13,116.06,116.12,1800.0,106.383,106.4471,106.383,106.438,1800.0
2016-04-15 11:10:00,116.12,116.13,116.03,116.06,6600.0,106.438,106.4471,106.3555,106.383,6600.0
2016-04-15 11:20:00,116.04,116.17,116.03,116.1,3420.0,106.3646,106.4838,106.3555,106.4196,3420.0
2016-04-15 11:30:00,116.13,116.16,116.0,116.0,11369.0,106.4471,106.4746,106.328,106.328,11369.0
2016-04-15 11:40:00,115.99,116.01,115.78,115.79,3602.0,106.3188,106.3371,106.1263,106.1355,3602.0
2016-04-15 11:50:00,115.79,115.86,115.7,115.72,5068.0,106.1355,106.1996,106.053,106.0713,5068.0
2016-04-15 12:00:00,115.73,115.79,115.7,115.77,5585.0,106.0805,106.1355,106.053,106.1171,5585.0
2016-04-15 12:10:00,115.76,115.78,115.62,115.72,4014.0,106.108,106.1263,105.9796,106.0713,4014.0
2016-04-15 12:20:00,115.74,115.82,115.63,115.73,2700.0,106.0896,106.163,105.9888,106.0805,2700.0
2016-04-15 12:30:00,115.78,115.78,115.58,115.59,2099.0,106.1263,106.1263,105.943,105.9521,2099.0
2016-04-15 12:40:00,115.59,115.6,115.45,115.59,6752.0,105.9521,105.9613,105.8238,105.9521,6752.0
2016-04-15 12:50:00,115.6,115.65,115.54,115.65,3390.0,105.9613,106.0071,105.9063,106.0071,3390.0
2016-04-15 13:00:00,115.61,115.62,115.56,115.59,2393.0,105.9705,105.9796,105.9247,105.9521,2393.0
2016-04-15 13:10:00,115.59,115.6,115.55,115.55,3100.0,105.9521,105.9613,105.9155,105.9155,3100.0
2016-04-15 13:20:00,115.54,115.59,115.53,115.59,1407.0,105.9063,105.9521,105.8972,105.9521,1407.0
2016-04-15 13:30:00,115.57,115.6,115.47,115.47,4203.0,105.9338,105.9613,105.8422,105.8422,4203.0
2016-04-15 13:40:00,115.51,115.77,115.51,115.77,7291.0,105.8788,106.1171,105.8788,106.1171,7291.0
2016-04-15 13:50:00,115.78,115.79,115.7,115.75,5707.0,106.1263,106.1355,106.053,106.0988,5707.0
2016-04-15 14:00:00,115.72,115.76,115.7,115.73,5354.0,106.0713,106.108,106.053,106.0805,5354.0
2016-04-15 14:10:00,115.69,115.72,115.63,115.65,5963.0,106.0438,106.0713,105.9888,106.0071,5963.0
2016-04-15 14:20:00,115.67,115.8,115.67,115.8,2267.0,106.0255,106.1446,106.0255,106.1446,2267.0
2016-04-15 14:30:00,115.82,115.86,115.77,115.81,5395.0,106.163,106.1996,106.1171,106.1538,5395.0
2016-04-15 14:40:00,115.88,115.91,115.83,115.87,4946.0,106.218,106.2455,106.1721,106.2088,4946.0
2016-04-15 14:50:00,115.85,115.92,115.82,115.9,4096.0,106.1905,106.2546,106.163,106.2363,4096.0
2016-04-15 15:00:00,115.93,115.94,115.84,115.93,6108.0,106.2638,106.273,106.1813,106.2638,6108.0
2016-04-15 15:10:00,115.91,116.06,115.9,116.06,9794.0,106.2455,106.383,106.2363,106.383,9794.0
2016-04-15 15:20:00,116.07,116.4,116.07,116.39,25935.0,106.3921,106.6946,106.3921,106.6854,25935.0
2016-04-15 15:30:00,116.41,116.5,116.2,116.2,20592.0,106.7038,106.7863,106.5113,106.5113,20592.0
2016-04-15 15:40:00,116.18,116.19,116.03,116.11,22197.0,106.493,106.5021,106.3555,106.4288,22197.0
2016-04-15 15:50:00,116.1,116.23,116.09,116.14,30972.0,106.4196,106.5388,106.4105,106.4563,30972.0
2016-04-18 09:30:00,115.8,115.98,115.75,115.98,6088.0,106.1446,106.3096,106.0988,106.3096,6088.0
2016-04-18 09:40:00,116.03,116.03,115.95,116.01,1278.0,106.3555,106.3555,106.2821,106.3371,1278.0
2016-04-18 09:50:00,115.97,116.21,115.89,116.11,8125.0,106.3005,106.5205,106.2271,106.4288,8125.0
2016-04-18 10:00:00,116.11,116.48,116.1,116.48,900.0,106.4288,106.7679,106.4196,106.7679,900.0
2016-04-18 10:10:00,116.44,116.45,116.15,116.4,5700.0,106.7313,106.7404,106.4655,106.6946,5700.0
2016-04-18 10:20:00,116.42,116.44,116.23,116.23,1304.0,106.7129,106.7313,106.5388,106.5388,1304.0
2016-04-18 10:30:00,116.25,116.52,116.21,116.21,4064.0,106.5571,106.8046,106.5205,106.5205,4064.0
2016-04-18 10:40:00,116.17,116.23,116.04,116.11,1583.0,106.4838,106.5388,106.3646,106.4288,1583.0
2016-04-18 10:50:00,116.09,116.29,116.04,116.09,4210.0,106.4105,106.5938,106.3646,106.4105,4210.0
2016-04-18 11:00:00,116.06,116.09,115.97,115.98,2590.0,106.383,106.4105,106.3005,106.3096,2590.0
2016-04-18 11:10:00,115.98,116.06,115.89,116.03,5200.0,106.3096,106.383,106.2271,106.3555,5200.0
2016-04-18 11:20:00,116.07,116.09,115.89,115.89,3194.0,106.3921,106.4105,106.2271,106.2271,3194.0
2016-04-18 11:30:00,115.89,115.98,115.78,115.93,2660.0,106.2271,106.3096,106.1263,106.2638,2660.0
2016-04-18 11:40:00,115.96,116.04,115.95,115.96,1475.0,106.2913,106.3646,106.2821,106.2913,1475.0
2016-04-18 11:50:00,115.99,116.04,115.97,116.01,1200.0,106.3188,106.3646,106.3005,106.3371,1200.0
2016-04-18 12:00:00,115.97,115.97,115.85,115.92,2655.0,106.3005,106.3005,106.1905,106.2546,2655.0
2016-04-18 12:10:00,115.96,116.0,115.86,115.9,3136.0,106.2913,106.328,106.1996,106.2363,3136.0
2016-04-18 12:20:00,115.9,116.04,115.87,116.04,2425.0,106.2363,106.3646,106.2088,106.3646,2425.0
2016-04-18 12:30:00,116.02,116.19,116.01,116.09,4267.0,106.3463,106.5021,106.3371,106.4105,4267.0
2016-04-18 12:40:00,116.08,116.24,116.08,116.15,1800.0,106.4013,106.548,106.4013,106.4655,1800.0
2016-04-18 12:50:00,116.09,116.12,116.0,116.03,3260.0,106.4105,106.438,106.328,106.3555,3260.0
2016-04-18 13:00:00,116.01,116.13,116.01,116.13,2900.0,106.3371,106.4471,106.3371,106.4471,2900.0
2016-04-18 13:10:00,116.15,116.24,116.08,116.19,4800.0,106.4655,106.548,106.4013,106.5021,4800.0
2016-04-18 13:20:00,116.2,116.25,116.13,116.13,3806.0,106.5113,106.5571,106.4471,106.4471,3806.0
2016-04-18 13:30:00,116.16,116.18,116.1,116.18,4200.0,106.4746,106.493,106.4196,106.493,4200.0
2016-04-18 13:40:00,116.11,116.43,116.11,116.4,3556.0,106.4288,106.7221,106.4288,106.6946,3556.0
2016-04-18 13:50:00,116.43,116.43,116.25,116.34,3599.0,106.7221,106.7221,106.5571,106.6396,3599.0
2016-04-18 14:00:00,116.39,116.41,116.28,116.35,4165.0,106.6854,106.7038,106.5846,106.6488,4165.0
2016-04-18 14:10:00,116.34,116.48,116.34,116.47,2563.0,106.6396,106.7679,106.6396,106.7588,2563.0
2016-04-18 14:20:00,116.52,116.66,116.45,116.45,3865.0,106.8046,106.9329,106.7404,106.7404,3865.0
2016-04-18 14:30:00,116.44,116.58,116.42,116.5,3200.0,106.7313,106.8596,106.7129,106.7863,3200.0
2016-04-18 14:40:00,116.5,116.7,116.5,116.59,4737.0,106.7863,106.9696,106.7863,106.8688,4737.0
2016-04-18 14:50:00,116.64,116.77,116.62,116.7,5600.0,106.9146,107.0338,106.8963,106.9696,5600.0
2016-04-18 15:00:00,116.72,116.78,116.66,116.69,6770.0,106.9879,107.0429,106.9329,106.9604,6770.0
2016-04-18 15:10:00,116.76,116.8,116.67,116.8,6449.0,107.0246,107.0613,106.9421,107.0613,6449.0
2016-04-18 15:20:00,116.79,116.95,116.77,116.95,12675.0,107.0521,107.1988,107.0338,107.1988,12675.0
2016-04-18 15:30:00,116.96,116.99,116.89,116.99,8899.0,107.2079,107.2354,107.1438,107.2354,8899.0
2016-04-18 15:40:00,116.95,117.0,116.68,116.71,14974.0,107.1988,107.2446,106.9513,106.9788,14974.0
2016-04-18 15:50:00,116.73,116.79,116.69,116.75,29876.0,106.9971,107.0521,106.9604,107.0154,29876.0
2016-04-19 09:30:00,116.98,117.48,116.93,117.06,7994.0,107.2263,107.6846,107.1804,107.2996,7994.0
2016-04-19 09:40:00,117.04,117.17,116.97,117.11,16421.0,107.2812,107.4004,107.2171,107.3454,16421.0
2016-04-19 09:50:00,117.12,117.17,116.93,117.07,2600.0,107.3546,107.4004,107.1804,107.3087,2600.0
2016-04-19 10:00:00,117.13,117.13,117.11,117.12,476.0,107.3637,107.3637,107.3454,107.3546,476.0
2016-04-19 10:10:00,117.09,117.22,117.09,117.11,1662.0,107.3271,107.4462,107.3271,107.3454,1662.0
2016-04-19 10:20:00,117.13,117.19,117.02,117.05,4053.0,107.3637,107.4187,107.2629,107.2904,4053.0
2016-04-19 10:30:00,117.08,117.17,116.95,116.95,1000.0,107.3179,107.4004,107.1988,107.1988,1000.0
2016-04-19 10:40:00,116.84,116.94,116.74,116.74,2056.0,107.0979,107.1896,107.0063,107.0063,2056.0
2016-04-19 10:50:00,116.86,116.9,116.85,116.85,1000.0,107.1163,107.1529,107.1071,107.1071,1000.0
2016-04-19 11:00:00,116.86,116.86,116.72,116.72,4227.0,107.1163,107.1163,106.9879,106.9879,4227.0
2016-04-19 11:10:00,116.7,116.77,116.6,116.6,2519.0,106.9696,107.0338,106.8779,106.8779,2519.0
2016-04-19 11:20:00,116.55,116.55,116.39,116.39,1807.0,106.8321,106.8321,106.6854,106.6854,1807.0
2016-04-19 11:30:00,116.46,116.56,116.32,116.47,3975.0,106.7496,106.8413,106.6213,106.7588,3975.0
2016-04-19 11:40:00,116.47,116.55,116.44,116.49,1532.0,106.7588,106.8321,106.7313,106.7771,1532.0
2016-04-19 11:50:00,116.46,116.47,116.21,116.21,1900.0,106.7496,106.7588,106.5205,106.5205,1900.0
2016-04-19 12:00:00,116.27,116.38,116.26,116.38,4177.0,106.5755,106.6763,106.5663,106.6763,4177.0
2016-04-19 12:10:00,116.33,116.36,116.16,116.17,3690.0,106.6304,106.6579,106.4746,106.4838,3690.0
2016-04-19 12:20:00,116.18,116.26,116.1,116.23,1959.0,106.493,106.5663,106.4196,106.5388,1959.0
2016-04-19 12:30:00,116.27,116.27,116.17,116.26,2200.0,106.5755,106.5755,106.4838,106.5663,2200.0
2016-04-19 12:40:00,116.24,116.24,116.13,116.13,2871.0,106.548,106.548,106.4471,106.4471,2871.0
2016-04-19 12:50:00,116.12,116.34,116.1,116.33,3142.0,106.438,106.6396,106.4196,106.6304,3142.0
2016-04-19 13:00:00,116.33,116.48,116.33,116.47,6723.0,106.6304,106.7679,106.6304,106.7588,6723.0
2016-04-19 13:10:00,116.46,116.55,116.43,116.49,1400.0,106.7496,106.8321,106.7221,106.7771,1400.0
2016-04-19 13:20:00,116.54,116.65,116.51,116.58,3995.0,106.8229,106.9238,106.7954,106.8596,3995.0
2016-04-19 13:30:00,116.56,116.67,116.56,116.61,14198.0,106.8413,106.9421,106.8413,106.8871,14198.0
2016-04-19 13:40:00,116.59,116.68,116.57,116.68,6722.0,106.8688,106.9513,106.8504,106.9513,6722.0
2016-04-19 13:50:00,116.69,116.75,116.68,116.68,2211.0,106.9604,107.0154,106.9513,106.9513,2211.0
2016-04-19 14:00:00,116.71,116.77,116.63,116.7,5424.0,106.9788,107.0338,106.9054,106.9696,5424.0
2016-04-19 14:10:00,116.71,116.73,116.64,116.64,2815.0,106.9788,106.9971,106.9146,106.9146,2815.0
2016-04-19 14:20:00,116.64,116.66,116.56,116.57,6568.0,106.9146,106.9329,106.8413,106.8504,6568.0
2016-04-19 14:30:00,116.57,116.65,116.28,116.29,30734.0,106.8504,106.9238,106.5846,106.5938,30734.0
2016-04-19 14:40:00,116.29,116.45,116.24,116.43,14320.0,106.5938,106.7404,106.548,106.7221,14320.0
2016-04-19 14:50:00,116.4,116.43,116.3,116.3,10316.0,106.6946,106.7221,106.603,106.603,10316.0
2016-04-19 15:00:00,116.25,116.31,116.16,116.17,15172.0,106.5571,106.6121,106.4746,106.4838,15172.0
2016-04-19 15:10:00,116.17,116.38,116.1,116.33,27769.0,106.4838,106.6763,106.4196,106.6304,27769.0
2016-04-19 15:20:00,116.33,116.36,116.18,116.23,4900.0,106.6304,106.6579,106.493,106.5388,4900.0
2016-04-19 15:30:00,116.24,116.27,116.11,116.15,30442.0,106.548,106.5755,106.4288,106.4655,30442.0
2016-04-19 15:40:00,116.18,116.2,116.05,116.19,27221.0,106.493,106.5113,106.3738,106.5021,27221.0
2016-04-19 15:50:00,116.21,116.43,116.18,116.43,52092.0,106.5205,106.7221,106.493,106.7221,52092.0
2016-04-20 09:30:00,116.81,116.89,116.43,116.54,12950.0,107.0704,107.1438,106.7221,106.8229,12950.0
2016-04-20 09:40:00,116.49,116.79,116.49,116.77,22498.0,106.7771,107.0521,106.7771,107.0338,22498.0
2016-04-20 09:50:00,116.82,116.87,116.73,116.78,10610.0,107.0796,107.1254,106.9971,107.0429,10610.0
2016-04-20 10:00:00,116.81,116.94,116.73,116.89,3100.0,107.0704,107.1896,106.9971,107.1438,3100.0
2016-04-20 10:10:00,116.89,116.97,116.83,116.93,3406.0,107.1438,107.2171,107.0888,107.1804,3406.0
2016-04-20 10:20:00,117.0,117.0,116.6,116.6,2299.0,107.2446,107.2446,106.8779,106.8779,2299.0
2016-04-20 10:30:00,116.66,116.79,116.44,116.51,5670.0,106.9329,107.0521,106.7313,106.7954,5670.0
2016-04-20 10:40:00,116.44,116.51,116.4,116.49,7413.0,106.7313,106.7954,106.6946,106.7771,7413.0
2016-04-20 10:50:00,116.52,116.77,116.48,116.77,5786.0,106.8046,107.0338,106.7679,107.0338,5786.0
2016-04-20 11:00:00,116.73,116.81,116.68,116.68,5566.0,106.9971,107.0704,106.9513,106.9513,5566.0
2016-04-20 11:10:00,116.78,116.81,116.69,116.81,7836.0,107.0429,107.0704,106.9604,107.0704,7836.0
2016-04-20 11:20:00,116.82,117.07,116.77,117.06,6999.0,107.0796,107.3087,107.0338,107.2996,6999.0
2016-04-20 11:30:00,117.05,117.14,117.03,117.14,3170.0,107.2904,107.3729,107.2721,107.3729,3170.0
2016-04-20 11:40:00,117.14,117.18,117.09,117.18,2100.0,107.3729,107.4096,107.3271,107.4096,2100.0
2016-04-20 11:50:00,117.11,117.2,117.09,117.15,3500.0,107.3454,107.4279,107.3271,107.3821,3500.0
2016-04-20 12:00:00,117.16,117.22,117.16,117.17,2150.0,107.3912,107.4462,107.3912,107.4004,2150.0
2016-04-20 12:10:00,117.16,117.16,117.02,117.03,2000.0,107.3912,107.3912,107.2629,107.2721,2000.0
2016-04-20 12:20:00,117.03,117.07,116.99,117.02,2139.0,107.2721,107.3087,107.2354,107.2629,2139.0
2016-04-20 12:30:00,117.02,117.09,117.0,117.09,1550.0,107.2629,107.3271,107.2446,107.3271,1550.0
2016-04-20 12:40:00,117.14,117.24,117.13,117.24,6025.0,107.3729,107.4646,107.3637,107.4646,6025.0
2016-04-20 12:50:00,117.21,117.21,117.12,117.12,2400.0,107.4371,107.4371,107.3546,107.3546,2400.0
2016-04-20 13:00:00,117.14,117.23,117.06,117.06,2761.0,107.3729,107.4554,107.2996,107.2996,2761.0
2016-04-20 13:10:00,117.09,117.2,117.08,117.13,5749.0,107.3271,107.4279,107.3179,107.3637,5749.0
2016-04-20 13:20:00,117.13,117.19,117.1,117.17,4996.0,107.3637,107.4187,107.3362,107.4004,4996.0
2016-04-20 13:30:00,117.2,117.3,117.2,117.3,5610.0,107.4279,107.5196,107.4279,107.5196,5610.0
2016-04-20 13:40:00,117.27,117.45,117.27,117.41,4471.0,107.4921,107.6571,107.4921,107.6204,4471.0
2016-04-20 13:50:00,117.42,117.49,117.41,117.43,3952.0,107.6296,107.6937,107.6204,107.6387,3952.0
2016-04-20 14:00:00,117.39,117.48,117.39,117.42,3974.0,107.6021,107.6846,107.6021,107.6296,3974.0
2016-04-20 14:10:00,117.4,117.45,117.4,117.44,2287.0,107.6112,107.6571,107.6112,107.6479,2287.0
2016-04-20 14:20:00,117.41,117.58,117.38,117.55,10558.0,107.6204,107.7762,107.5929,107.7487,10558.0
2016-04-20 14:30:00,117.51,117.65,117.49,117.57,4127.0,107.7121,107.8404,107.6937,107.7671,4127.0
2016-04-20 14:40:00,117.52,117.55,117.43,117.44,11986.0,107.7212,107.7487,107.6387,107.6479,11986.0
2016-04-20 14:50:00,117.45,117.59,117.45,117.56,7406.0,107.6571,107.7854,107.6571,107.7579,7406.0
2016-04-20 15:00:00,117.58,117.68,117.54,117.61,8806.0,107.7762,107.8679,107.7396,107.8037,8806.0
2016-04-20 15:10:00,117.62,117.63,117.4,117.42,15792.0,107.8129,107.8221,107.6112,107.6296,15792.0
2016-04-20 15:20:00,117.43,117.52,117.4,117.49,18167.0,107.6387,107.7212,107.6112,107.6937,18167.0
2016-04-20 15:30:00,117.48,117.62,117.48,117.55,31435.0,107.6846,107.8129,107.6846,107.7487,31435.0
2016-04-20 15:40:00,117.56,117.56,117.41,117.44,23547.0,107.7579,107.7579,107.6204,107.6479,23547.0
2016-04-20 15:50:00,117.46,117.52,117.31,117.36,44578.0,107.6662,107.7212,107.5287,107.5746,44578.0
2016-04-21 09:30:00,116.99,117.07,116.55,116.87,10149.0,107.2354,107.3087,106.8321,107.1254,10149.0
2016-04-21 09:40:00,116.87,116.87,116.54,116.59,4813.0,107.1254,107.1254,106.8229,106.8688,4813.0
2016-04-21 09:50:00,116.59,116.8,116.58,116.71,7945.0,106.8688,107.0613,106.8596,106.9788,7945.0
2016-04-21 10:00:00,116.61,116.68,116.43,116.63,10199.0,106.8871,106.9513,106.7221,106.9054,10199.0
2016-04-21 10:10:00,116.61,116.73,116.53,116.73,4100.0,106.8871,106.9971,106.8138,106.9971,4100.0
2016-04-21 10:20:00,116.76,116.8,116.68,116.75,3184.0,107.0246,107.0613,106.9513,107.0154,3184.0
2016-04-21 10:30:00,116.73,117.01,116.7,116.99,3985.0,106.9971,107.2538,106.9696,107.2354,3985.0
2016-04-21 10:40:00,116.98,116.99,116.75,116.78,2198.0,107.2263,107.2354,107.0154,107.0429,2198.0
2016-04-21 10:50:00,116.82,116.83,116.58,116.58,1541.0,107.0796,107.0888,106.8596,106.8596,1541.0
2016-04-21 11:00:00,116.64,116.66,116.48,116.48,2328.0,106.9146,106.9329,106.7679,106.7679,2328.0
2016-04-21 11:10:00,116.48,116.57,116.33,116.37,2531.0,106.7679,106.8504,106.6304,106.6671,2531.0
2016-04-21 11:20:00,116.34,116.54,116.32,116.44,6083.0,106.6396,106.8229,106.6213,106.7313,6083.0
2016-04-21 11:30:00,116.41,116.41,116.16,116.19,9568.0,106.7038,106.7038,106.4746,106.5021,9568.0
2016-04-21 11:40:00,116.13,116.19,116.07,116.12,2652.0,106.4471,106.5021,106.3921,106.438,2652.0
2016-04-21 11:50:00,116.09,116.16,116.06,116.12,5900.0,106.4105,106.4746,106.383,106.438,5900.0
2016-04-21 12:00:00,116.16,116.38,116.14,116.38,6820.0,106.4746,106.6763,106.4563,106.6763,6820.0
2016-04-21 12:10:00,116.39,116.4,116.13,116.32,6904.0,106.6854,106.6946,106.4471,106.6213,6904.0
2016-04-21 12:20:00,116.31,116.38,116.14,116.38,17138.0,106.6121,106.6763,106.4563,106.6763,17138.0
2016-04-21 12:30:00,116.38,116.46,116.37,116.37,2500.0,106.6763,106.7496,106.6671,106.6671,2500.0
2016-04-21 12:40:00,116.39,116.42,116.27,116.27,1980.0,106.6854,106.7129,106.5755,106.5755,1980.0
2016-04-21 12:50:00,116.22,116.33,116.22,116.33,2590.0,106.5296,106.6304,106.5296,106.6304,2590.0
2016-04-21 13:00:00,116.35,116.43,116.3,116.34,4851.0,106.6488,106.7221,106.603,106.6396,4851.0
2016-04-21 13:10:00,116.35,116.42,116.31,116.39,3621.0,106.6488,106.7129,106.6121,106.6854,3621.0
2016-04-21 13:20:00,116.43,116.45,116.32,116.4,6750.0,106.7221,106.7404,106.6213,106.6946,6750.0
2016-04-21 13:30:00,116.42,116.5,116.36,116.43,4969.0,106.7129,106.7863,106.6579,106.7221,4969.0
2016-04-21 13:40:00,116.5,116.55,116.4,116.55,4634.0,106.7863,106.8321,106.6946,106.8321,4634.0
2016-04-21 13:50:00,116.53,116.54,116.32,116.34,3971.0,106.8138,106.8229,106.6213,106.6396,3971.0
2016-04-21 14:00:00,116.32,116.33,116.16,116.28,3600.0,106.6213,106.6304,106.4746,106.5846,3600.0
2016-04-21 14:10:00,116.27,116.28,116.19,116.24,2490.0,106.5755,106.5846,106.5021,106.548,2490.0
2016-04-21 14:20:00,116.24,116.32,116.23,116.28,4774.0,106.548,106.6213,106.5388,106.5846,4774.0
2016-04-21 14:30:00,116.29,116.29,116.14,116.14,9671.0,106.5938,106.5938,106.4563,106.4563,9671.0
2016-04-21 14:40:00,116.15,116.15,116.0,116.13,42344.0,106.4655,106.4655,106.328,106.4471,42344.0
2016-04-21 14:50:00,116.17,116.23,116.06,116.15,10460.0,106.4838,106.5388,106.383,106.4655,10460.0
2016-04-21 15:00:00,116.15,116.31,116.12,116.16,8664.0,106.4655,106.6121,106.438,106.4746,8664.0
2016-04-21 15:10:00,116.17,116.29,116.15,116.18,11191.0,106.4838,106.5938,106.4655,106.493,11191.0
2016-04-21 15:20:00,116.17,116.22,115.99,115.99,10398.0,106.4838,106.5296,106.3188,106.3188,10398.0
2016-04-21 15:30:00,116.0,116.04,115.91,115.99,15286.0,106.328,106.3646,106.2455,106.3188,15286.0
2016-04-21 15:40:00,116.0,116.13,115.99,116.06,18645.0,106.328,106.4471,106.3188,106.383,18645.0
2016-04-21 15:50:00,115.99,116.02,115.82,115.91,44089.0,106.3188,106.3463,106.163,106.2455,44089.0
2016-04-22 09:30:00,115.3,116.35,115.3,116.33,6538.0,105.6863,106.6488,105.6863,106.6304,6538.0
2016-04-22 09:40:00,116.34,116.35,115.86,115.86,5300.0,106.6396,106.6488,106.1996,106.1996,5300.0
2016-04-22 09:50:00,115.81,115.86,115.61,115.82,3597.0,106.1538,106.1996,105.9705,106.163,3597.0
2016-04-22 10:00:00,115.9,116.06,115.77,115.85,8825.0,106.2363,106.383,106.1171,106.1905,8825.0
2016-04-22 10:10:00,115.78,115.99,115.76,115.76,4125.0,106.1263,106.3188,106.108,106.108,4125.0
2016-04-22 10:20:00,115.66,115.69,115.61,115.65,2420.0,106.0163,106.0438,105.9705,106.0071,2420.0
2016-04-22 10:30:00,115.69,115.75,115.56,115.56,4450.0,106.0438,106.0988,105.9247,105.9247,4450.0
2016-04-22 10:40:00,115.49,115.49,115.14,115.2,6006.0,105.8605,105.8605,105.5397,105.5947,6006.0
2016-04-22 10:50:00,115.2,115.32,115.04,115.05,6571.0,105.5947,105.7047,105.448,105.4572,6571.0
2016-04-22 11:00:00,115.16,115.24,115.06,115.06,5561.0,105.558,105.6313,105.4663,105.4663,5561.0
2016-04-22 11:10:00,115.12,115.17,115.04,115.05,3700.0,105.5213,105.5672,105.448,105.4572,3700.0
2016-04-22 11:20:00,115.09,115.23,115.01,115.01,5679.0,105.4938,105.6222,105.4205,105.4205,5679.0
2016-04-22 11:30:00,115.1,115.37,115.1,115.23,4681.0,105.503,105.7505,105.503,105.6222,4681.0
2016-04-22 11:40:00,115.24,115.24,115.05,115.1,1800.0,105.6313,105.6313,105.4572,105.503,1800.0
2016-04-22 11:50:00,115.11,115.2,114.99,115.13,5355.0,105.5122,105.5947,105.4022,105.5305,5355.0
2016-04-22 12:00:00,115.19,115.21,115.12,115.14,2266.0,105.5855,105.6038,105.5213,105.5397,2266.0
2016-04-22 12:10:00,115.16,115.19,115.05,115.05,5900.0,105.558,105.5855,105.4572,105.4572,5900.0
2016-04-22 12:20:00,115.14,115.33,115.09,115.33,5700.0,105.5397,105.7138,105.4938,105.7138,5700.0
2016-04-22 12:30:00,115.33,115.43,115.28,115.39,2672.0,105.7138,105.8055,105.668,105.7688,2672.0
2016-04-22 12:40:00,115.45,115.64,115.44,115.54,2600.0,105.8238,105.998,105.8147,105.9063,2600.0
2016-04-22 12:50:00,115.58,115.58,115.43,115.51,1800.0,105.943,105.943,105.8055,105.8788,1800.0
2016-04-22 13:00:00,115.55,115.77,115.51,115.69,3500.0,105.9155,106.1171,105.8788,106.0438,3500.0
2016-04-22 13:10:00,115.7,115.74,115.6,115.65,2428.0,106.053,106.0896,105.9613,106.0071,2428.0
2016-04-22 13:20:00,115.6,115.6,115.4,115.4,4626.0,105.9613,105.9613,105.778,105.778,4626.0
2016-04-22 13:30:00,115.41,115.6,115.41,115.46,3238.0,105.7872,105.9613,105.7872,105.833,3238.0
2016-04-22 13:40:00,115.54,115.82,115.49,115.8,4054.0,105.9063,106.163,105.8605,106.1446,4054.0
2016-04-22 13:50:00,115.83,115.89,115.74,115.74,3257.0,106.1721,106.2271,106.0896,106.0896,3257.0
2016-04-22 14:00:00,115.82,115.88,115.65,115.75,5479.0,106.163,106.218,106.0071,106.0988,5479.0
2016-04-22 14:10:00,115.78,115.92,115.72,115.89,3400.0,106.1263,106.2546,106.0713,106.2271,3400.0
2016-04-22 14:20:00,115.87,116.01,115.82,116.0,3827.0,106.2088,106.3371,106.163,106.328,3827.0
2016-04-22 14:30:00,115.99,116.0,115.82,115.83,2957.0,106.3188,106.328,106.163,106.1721,2957.0
2016-04-22 14:40:00,115.85,115.92,115.78,115.89,2399.0,106.1905,106.2546,106.1263,106.2271,2399.0
2016-04-22 14:50:00,115.92,115.98,115.88,115.98,3715.0,106.2546,106.3096,106.218,106.3096,3715.0
2016-04-22 15:00:00,115.96,115.98,115.71,115.79,3587.0,106.2913,106.3096,106.0621,106.1355,3587.0
2016-04-22 15:10:00,115.82,115.9,115.62,115.7,4900.0,106.163,106.2363,105.9796,106.053,4900.0
2016-04-22 15:20:00,115.68,115.73,115.59,115.7,6141.0,106.0346,106.0805,105.9521,106.053,6141.0
2016-04-22 15:30:00,115.72,115.72,115.57,115.63,9111.0,106.0713,106.0713,105.9338,105.9888,9111.0
2016-04-22 15:40:00,115.62,115.8,115.59,115.68,15772.0,105.9796,106.1446,105.9521,106.0346,15772.0
2016-04-22 15:50:00,115.7,115.78,115.66,115.75,35565.0,106.053,106.1263,106.0163,106.0988,35565.0
2016-04-25 09:30:00,115.39,115.7,115.39,115.7,5561.0,105.7688,106.053,105.7688,106.053,5561.0
2016-04-25 09:40:00,115.63,115.68,115.18,115.18,4114.0,105.9888,106.0346,105.5763,105.5763,4114.0
2016-04-25 09:50:00,115.23,115.26,115.15,115.26,1800.0,105.6222,105.6497,105.5488,105.6497,1800.0
2016-04-25 10:00:00,115.3,115.45,115.27,115.27,6709.0,105.6863,105.8238,105.6588,105.6588,6709.0
2016-04-25 10:10:00,115.25,115.25,115.2,115.22,1576.0,105.6405,105.6405,105.5947,105.613,1576.0
2016-04-25 10:20:00,115.22,115.48,115.22,115.41,2040.0,105.613,105.8513,105.613,105.7872,2040.0
2016-04-25 10:30:00,115.37,115.47,115.35,115.47,2068.0,105.7505,105.8422,105.7322,105.8422,2068.0
2016-04-25 10:40:00,115.43,115.65,115.39,115.65,3753.0,105.8055,106.0071,105.7688,106.0071,3753.0
2016-04-25 10:50:00,115.68,115.68,115.51,115.64,3380.0,106.0346,106.0346,105.8788,105.998,3380.0
2016-04-25 11:00:00,115.64,115.65,115.44,115.44,1821.0,105.998,106.0071,105.8147,105.8147,1821.0
2016-04-25 11:10:00,115.44,115.84,115.44,115.8,6460.0,105.8147,106.1813,105.8147,106.1446,6460.0
2016-04-25 11:20:00,115.84,116.03,115.84,116.01,5610.0,106.1813,106.3555,106.1813,106.3371,5610.0
2016-04-25 11:30:00,115.99,116.02,115.65,115.65,2400.0,106.3188,106.3463,106.0071,106.0071,2400.0
2016-04-25 11:40:00,115.72,115.92,115.72,115.88,3032.0,106.0713,106.2546,106.0713,106.218,3032.0
2016-04-25 11:50:00,115.91,116.17,115.9,116.02,4056.0,106.2455,106.4838,106.2363,106.3463,4056.0
2016-04-25 12:00:00,116.02,116.04,115.94,115.95,2200.0,106.3463,106.3646,106.273,106.2821,2200.0
2016-04-25 12:10:00,115.92,115.95,115.86,115.89,3497.0,106.2546,106.2821,106.1996,106.2271,3497.0
2016-04-25 12:20:00,115.93,115.96,115.84,115.96,1199.0,106.2638,106.2913,106.1813,106.2913,1199.0
2016-04-25 12:30:00,115.96,116.01,115.79,115.82,8795.0,106.2913,106.3371,106.1355,106.163,8795.0
2016-04-25 12:40:00,115.8,115.98,115.76,115.98,3708.0,106.1446,106.3096,106.108,106.3096,3708.0
2016-04-25 12:50:00,116.01,116.25,116.01,116.13,9222.0,106.3371,106.5571,106.3371,106.4471,9222.0
2016-04-25 13:00:00,116.16,116.2,116.12,116.16,5700.0,106.4746,106.5113,106.438,106.4746,5700.0
2016-04-25 13:10:00,116.16,116.39,116.16,116.36,11329.0,106.4746,106.6854,106.4746,106.6579,11329.0
2016-04-25 13:20:00,116.37,116.42,116.29,116.39,12225.0,106.6671,106.7129,106.5938,106.6854,12225.0
2016-04-25 13:30:00,116.39,116.4,116.23,116.28,7800.0,106.6854,106.6946,106.5388,106.5846,7800.0
2016-04-25 13:40:00,116.3,116.39,116.28,116.29,4300.0,106.603,106.6854,106.5846,106.5938,4300.0
2016-04-25 13:50:00,116.29,116.32,116.22,116.29,3156.0,106.5938,106.6213,106.5296,106.5938,3156.0
2016-04-25 14:00:00,116.27,116.3,116.0,116.0,6614.0,106.5755,106.603,106.328,106.328,6614.0
2016-04-25 14:10:00,116.05,116.08,115.98,116.05,5997.0,106.3738,106.4013,106.3096,106.3738,5997.0
2016-04-25 14:20:00,116.04,116.13,116.01,116.13,3927.0,106.3646,106.4471,106.3371,106.4471,3927.0
2016-04-25 14:30:00,116.12,116.18,116.05,116.18,7496.0,106.438,106.493,106.3738,106.493,7496.0
2016-04-25 14:40:00,116.15,116.24,116.09,116.19,12601.0,106.4655,106.548,106.4105,106.5021,12601.0
2016-04-25 14:50:00,116.2,116.34,116.19,116.29,8551.0,106.5113,106.6396,106.5021,106.5938,8551.0
2016-04-25 15:00:00,116.33,116.33,116.17,116.17,10585.0,106.6304,106.6304,106.4838,106.4838,10585.0
2016-04-25 15:10:00,116.17,116.19,116.04,116.07,6683.0,106.4838,106.5021,106.3646,106.3921,6683.0
2016-04-25 15:20:00,116.07,116.11,116.02,116.02,9964.0,106.3921,106.4288,106.3463,106.3463,9964.0
2016-04-25 15:30:00,116.02,116.1,116.01,116.07,14160.0,106.3463,106.4196,106.3371,106.3921,14160.0
2016-04-25 15:40:00,116.1,116.1,116.0,116.05,14139.0,106.4196,106.4196,106.328,106.3738,14139.0
2016-04-25 15:50:00,116.05,116.3,115.99,116.29,71862.0,106.3738,106.603,106.3188,106.5938,71862.0
2016-04-26 09:30:00,116.76,117.11,116.6,117.06,8192.0,107.0246,107.3454,106.8779,107.2996,8192.0
2016-04-26 09:40:00,117.07,117.31,116.84,117.31,4587.0,107.3087,107.5287,107.0979,107.5287,4587.0
2016-04-26 09:50:00,117.22,117.48,117.09,117.4,3200.0,107.4462,107.6846,107.3271,107.6112,3200.0
2016-04-26 10:00:00,117.27,117.46,117.11,117.11,10500.0,107.4921,107.6662,107.3454,107.3454,10500.0
2016-04-26 10:10:00,117.17,117.21,116.99,117.15,6049.0,107.4004,107.4371,107.2354,107.3821,6049.0
2016-04-26 10:20:00,117.15,117.16,116.64,116.64,4599.0,107.3821,107.3912,106.9146,106.9146,4599.0
2016-04-26 10:30:00,116.69,116.81,116.63,116.77,6485.0,106.9604,107.0704,106.9054,107.0338,6485.0
2016-04-26 10:40:00,116.78,116.96,116.75,116.84,5566.0,107.0429,107.2079,107.0154,107.0979,5566.0
2016-04-26 10:50:00,116.76,117.0,116.68,116.78,8934.0,107.0246,107.2446,106.9513,107.0429,8934.0
2016-04-26 11:00:00,116.78,116.87,116.68,116.87,2719.0,107.0429,107.1254,106.9513,107.1254,2719.0
2016-04-26 11:10:00,116.91,117.21,116.91,117.05,4549.0,107.1621,107.4371,107.1621,107.2904,4549.0
2016-04-26 11:20:00,117.08,117.17,116.98,117.13,3334.0,107.3179,107.4004,107.2263,107.3637,3334.0
2016-04-26 11:30:00,117.1,117.16,117.01,117.05,3981.0,107.3362,107.3912,107.2538,107.2904,3981.0
2016-04-26 11:40:00,117.08,117.09,117.02,117.02,1500.0,107.3179,107.3271,107.2629,107.2629,1500.0
2016-04-26 11:50:00,117.14,117.34,117.14,117.34,5085.0,107.3729,107.5562,107.3729,107.5562,5085.0
2016-04-26 12:00:00,117.29,117.4,117.25,117.25,8930.0,107.5104,107.6112,107.4737,107.4737,8930.0
2016-04-26 12:10:00,117.27,117.37,117.23,117.37,12671.0,107.4921,107.5837,107.4554,107.5837,12671.0
2016-04-26 12:20:00,117.37,117.37,117.16,117.18,9946.0,107.5837,107.5837,107.3912,107.4096,9946.0
2016-04-26 12:30:00,117.16,117.16,116.98,117.02,3191.0,107.3912,107.3912,107.2263,107.2629,3191.0
2016-04-26 12:40:00,116.98,117.06,116.91,116.99,3700.0,107.2263,107.2996,107.1621,107.2354,3700.0
2016-04-26 12:50:00,116.97,117.02,116.94,116.98,2670.0,107.2171,107.2629,107.1896,107.2263,2670.0
2016-04-26 13:00:00,116.94,116.96,116.81,116.81,2103.0,107.1896,107.2079,107.0704,107.0704,2103.0
2016-04-26 13:10:00,116.81,116.86,116.61,116.83,14768.0,107.0704,107.1163,106.8871,107.0888,14768.0
2016-04-26 13:20:00,116.78,116.91,116.74,116.78,6400.0,107.0429,107.1621,107.0063,107.0429,6400.0
2016-04-26 13:30:00,116.76,116.87,116.75,116.78,4600.0,107.0246,107.1254,107.0154,107.0429,4600.0
2016-04-26 13:40:00,116.74,116.75,116.57,116.59,10900.0,107.0063,107.0154,106.8504,106.8688,10900.0
2016-04-26 13:50:00,116.59,116.66,116.5,116.66,7443.0,106.8688,106.9329,106.7863,106.9329,7443.0
2016-04-26 14:00:00,116.66,116.79,116.65,116.7,12178.0,106.9329,107.0521,106.9238,106.9696,12178.0
2016-04-26 14:10:00,116.7,116.9,116.69,116.9,4565.0,106.9696,107.1529,106.9604,107.1529,4565.0
2016-04-26 14:20:00,116.97,117.0,116.74,116.74,4600.0,107.2171,107.2446,107.0063,107.0063,4600.0
2016-04-26 14:30:00,116.72,116.77,116.68,116.73,7152.0,106.9879,107.0338,106.9513,106.9971,7152.0
2016-04-26 14:40:00,116.72,116.85,116.68,116.84,7400.0,106.9879,107.1071,106.9513,107.0979,7400.0
2016-04-26 14:50:00,116.85,116.85,116.63,116.7,9025.0,107.1071,107.1071,106.9054,106.9696,9025.0
2016-04-26 15:00:00,116.66,116.79,116.66,116.75,7600.0,106.9329,107.0521,106.9329,107.0154,7600.0
2016-04-26 15:10:00,116.73,116.82,116.69,116.73,8401.0,106.9971,107.0796,106.9604,106.9971,8401.0
2016-04-26 15:20:00,116.77,116.82,116.66,116.78,8758.0,107.0338,107.0796,106.9329,107.0429,8758.0
2016-04-26 15:30:00,116.79,116.97,116.76,116.89,9893.0,107.0521,107.2171,107.0246,107.1438,9893.0
2016-04-26 15:40:00,116.91,117.05,116.89,117.03,19021.0,107.1621,107.2904,107.1438,107.2721,19021.0
2016-04-26 15:50:00,117.03,117.19,117.02,117.17,50480.0,107.2721,107.4187,107.2629,107.4004,50480.0
2016-04-27 09:30:00,116.89,117.21,116.86,117.21,8216.0,107.1438,107.4371,107.1163,107.4371,8216.0
2016-04-27 09:40:00,117.26,117.46,117.14,117.32,7745.0,107.4829,107.6662,107.3729,107.5379,7745.0
2016-04-27 09:50:00,117.2,117.46,117.17,117.46,14101.0,107.4279,107.6662,107.4004,107.6662,14101.0
2016-04-27 10:00:00,117.46,117.46,117.19,117.33,20945.0,107.6662,107.6662,107.4187,107.5471,20945.0
2016-04-27 10:10:00,117.36,117.41,117.23,117.34,19100.0,107.5746,107.6204,107.4554,107.5562,19100.0
2016-04-27 10:20:00,117.31,117.34,117.21,117.27,15568.0,107.5287,107.5562,107.4371,107.4921,15568.0
2016-04-27 10:30:00,117.25,117.43,117.21,117.3,16714.0,107.4737,107.6387,107.4371,107.5196,16714.0
2016-04-27 10:40:00,117.27,117.47,117.22,117.43,8718.0,107.4921,107.6754,107.4462,107.6387,8718.0
2016-04-27 10:50:00,117.45,117.68,117.42,117.64,12882.0,107.6571,107.8679,107.6296,107.8312,12882.0
2016-04-27 11:00:00,117.59,117.64,117.52,117.54,12137.0,107.7854,107.8312,107.7212,107.7396,12137.0
2016-04-27 11:10:00,117.53,117.54,117.34,117.4,12682.0,107.7304,107.7396,107.5562,107.6112,12682.0
2016-04-27 11:20:00,117.46,117.62,117.41,117.45,8513.0,107.6662,107.8129,107.6204,107.6571,8513.0
2016-04-27 11:30:00,117.46,117.66,117.46,117.66,15765.0,107.6662,107.8496,107.6662,107.8496,15765.0
2016-04-27 11:40:00,117.66,117.88,117.63,117.65,7711.0,107.8496,108.0512,107.8221,107.8404,7711.0
2016-04-27 11:50:00,117.6,117.8,117.6,117.73,9902.0,107.7946,107.9779,107.7946,107.9137,9902.0
2016-04-27 12:00:00,117.72,117.75,117.63,117.75,4600.0,107.9046,107.932,107.8221,107.932,4600.0
2016-04-27 12:10:00,117.73,117.75,117.61,117.71,6800.0,107.9137,107.932,107.8037,107.8954,6800.0
2016-04-27 12:20:00,117.73,117.88,117.72,117.73,6020.0,107.9137,108.0512,107.9046,107.9137,6020.0
2016-04-27 12:30:00,117.71,117.72,117.6,117.61,7809.0,107.8954,107.9046,107.7946,107.8037,7809.0
2016-04-27 12:40:00,117.64,117.67,117.42,117.42,10036.0,107.8312,107.8587,107.6296,107.6296,10036.0
2016-04-27 12:50:00,117.42,117.53,117.41,117.41,7655.0,107.6296,107.7304,107.6204,107.6204,7655.0
2016-04-27 13:00:00,117.42,117.67,117.42,117.67,6735.0,107.6296,107.8587,107.6296,107.8587,6735.0
2016-04-27 13:10:00,117.64,117.66,117.52,117.57,5962.0,107.8312,107.8496,107.7212,107.7671,5962.0
2016-04-27 13:20:00,117.49,117.49,117.29,117.32,3903.0,107.6937,107.6937,107.5104,107.5379,3903.0
2016-04-27 13:30:00,117.33,117.45,117.33,117.39,5809.0,107.5471,107.6571,107.5471,107.6021,5809.0
2016-04-27 13:40:00,117.43,117.49,117.33,117.49,8990.0,107.6387,107.6937,107.5471,107.6937,8990.0
2016-04-27 13:50:00,117.49,117.52,117.28,117.28,5000.0,107.6937,107.7212,107.5012,107.5012,5000.0
2016-04-27 14:00:00,117.23,117.81,116.98,117.81,17661.0,107.4554,107.987,107.2263,107.987,17661.0
2016-04-27 14:10:00,117.85,118.14,117.75,117.85,34437.0,108.0237,108.2895,107.932,108.0237,34437.0
2016-04-27 14:20:00,117.84,117.92,117.51,117.72,9496.0,108.0145,108.0879,107.7121,107.9046,9496.0
2016-04-27 14:30:00,117.74,117.8,117.62,117.68,10795.0,107.9229,107.9779,107.8129,107.8679,10795.0
2016-04-27 14:40:00,117.7,117.88,117.7,117.8,14865.0,107.8862,108.0512,107.8862,107.9779,14865.0
2016-04-27 14:50:00,117.82,118.2,117.82,118.2,25899.0,107.9962,108.3445,107.9962,108.3445,25899.0
2016-04-27 15:00:00,118.21,118.4,118.07,118.34,18150.0,108.3537,108.5279,108.2254,108.4729,18150.0
2016-04-27 15:10:00,118.32,118.5,118.27,118.5,21524.0,108.4545,108.6195,108.4087,108.6195,21524.0
2016-04-27 15:20:00,118.46,118.54,118.27,118.43,18275.0,108.5829,108.6562,108.4087,108.5554,18275.0
2016-04-27 15:30:00,118.42,118.47,118.3,118.43,23368.0,108.5462,108.592,108.4362,108.5554,23368.0
2016-04-27 15:40:00,118.42,118.61,118.36,118.56,30431.0,108.5462,108.7203,108.4912,108.6745,30431.0
2016-04-27 15:50:00,118.53,118.75,118.44,118.68,174452.0,108.647,108.8487,108.5645,108.7845,174452.0
2016-04-28 09:30:00,117.79,122.29,115.66,121.99,84899.0,107.9687,112.0935,106.0163,111.8185,84899.0
2016-04-28 09:40:00,121.85,122.55,121.2,121.61,97460.0,111.6902,112.3318,111.0944,111.4702,97460.0
2016-04-28 09:50:00,121.64,122.15,121.25,121.45,85322.0,111.4977,111.9652,111.1402,111.3235,85322.0
2016-04-28 10:00:00,121.44,121.53,120.68,120.71,55686.0,111.3144,111.3969,110.6177,110.6452,55686.0
2016-04-28 10:10:00,120.7,120.95,120.64,120.88,56504.0,110.6361,110.8652,110.5811,110.8011,56504.0
2016-04-28 10:20:00,120.91,121.36,120.81,121.11,32033.0,110.8286,111.241,110.7369,111.0119,32033.0
2016-04-28 10:30:00,121.11,121.15,120.68,120.86,32652.0,111.0119,111.0486,110.6177,110.7827,32652.0
2016-04-28 10:40:00,120.87,121.24,120.87,121.04,26641.0,110.7919,111.1311,110.7919,110.9477,26641.0
2016-04-28 10:50:00,121.01,121.12,120.83,120.98,23258.0,110.9202,111.0211,110.7552,110.8927,23258.0
2016-04-28 11:00:00,120.99,121.13,120.81,120.95,38157.0,110.9019,111.0302,110.7369,110.8652,38157.0
2016-04-28 11:10:00,120.94,121.03,120.72,120.87,26183.0,110.8561,110.9386,110.6544,110.7919,26183.0
2016-04-28 11:20:00,120.85,121.17,120.79,121.17,18499.0,110.7736,111.0669,110.7186,111.0669,18499.0
2016-04-28 11:30:00,121.11,121.23,120.7,121.0,18048.0,111.0119,111.1219,110.6361,110.9111,18048.0
2016-04-28 11:40:00,121.0,121.08,120.66,120.96,113842.0,110.9111,110.9844,110.5994,110.8744,113842.0
2016-04-28 11:50:00,120.96,120.97,120.73,120.78,11636.0,110.8744,110.8836,110.6636,110.7094,11636.0
2016-04-28 12:00:00,120.78,121.06,120.71,120.89,20540.0,110.7094,110.9661,110.6452,110.8102,20540.0
2016-04-28 12:10:00,120.9,121.15,120.69,120.82,42798.0,110.8194,111.0486,110.6269,110.7461,42798.0
2016-04-28 12:20:00,120.86,120.86,120.71,120.73,9195.0,110.7827,110.7827,110.6452,110.6636,9195.0
2016-04-28 12:30:00,120.74,120.8,120.68,120.76,22116.0,110.6727,110.7277,110.6177,110.6911,22116.0
2016-04-28 12:40:00,120.75,121.16,120.73,121.08,21123.0,110.6819,111.0577,110.6636,110.9844,21123.0
2016-04-28 12:50:00,121.0,121.05,120.9,120.95,9810.0,110.9111,110.9569,110.8194,110.8652,9810.0
2016-04-28 13:00:00,120.89,120.93,120.51,120.83,44268.0,110.8102,110.8469,110.4619,110.7552,44268.0
2016-04-28 13:10:00,120.83,120.85,120.64,120.67,21912.0,110.7552,110.7736,110.5811,110.6086,21912.0
2016-04-28 13:20:00,120.64,120.8,120.59,120.8,13321.0,110.5811,110.7277,110.5353,110.7277,13321.0
2016-04-28 13:30:00,120.72,120.79,120.32,120.58,24338.0,110.6544,110.7186,110.2878,110.5261,24338.0
2016-04-28 13:40:00,120.5,120.84,120.45,120.8,17289.0,110.4528,110.7644,110.4069,110.7277,17289.0
2016-04-28 13:50:00,120.72,120.81,120.67,120.73,23117.0,110.6544,110.7369,110.6086,110.6636,23117.0
2016-04-28 14:00:00,120.73,120.8,120.61,120.71,41749.0,110.6636,110.7277,110.5536,110.6452,41749.0
2016-04-28 14:10:00,120.69,120.77,120.51,120.68,21198.0,110.6269,110.7002,110.4619,110.6177,21198.0
2016-04-28 14:20:00,120.69,120.69,120.37,120.52,14905.0,110.6269,110.6269,110.3336,110.4711,14905.0
2016-04-28 14:30:00,120.52,120.55,120.0,120.15,380744.0,110.4711,110.4986,109.9944,110.1319,380744.0
2016-04-28 14:40:00,120.13,120.39,120.1,120.25,134545.0,110.1136,110.3519,110.0861,110.2236,134545.0
2016-04-28 14:50:00,120.25,120.41,120.19,120.41,25143.0,110.2236,110.3703,110.1686,110.3703,25143.0
2016-04-28 15:00:00,120.38,120.41,120.15,120.15,49093.0,110.3428,110.3703,110.1319,110.1319,49093.0
2016-04-28 15:10:00,120.16,120.17,119.8,119.93,77065.0,110.1411,110.1503,109.8111,109.9303,77065.0
2016-04-28 15:20:00,119.94,119.99,119.55,119.61,111706.0,109.9394,109.9853,109.582,109.637,111706.0
2016-04-28 15:30:00,119.59,119.74,119.58,119.7,107367.0,109.6186,109.7561,109.6095,109.7195,107367.0
2016-04-28 15:40:00,119.69,119.86,119.63,119.82,94508.0,109.7103,109.8661,109.6553,109.8295,94508.0
2016-04-28 15:50:00,119.78,120.51,119.76,120.51,222990.0,109.7928,110.4619,109.7745,110.4619,222990.0
2016-04-29 09:30:00,120.06,120.06,119.19,119.31,46323.0,110.0494,110.0494,109.252,109.362,46323.0
2016-04-29 09:40:00,119.26,119.29,118.87,119.09,25985.0,109.3161,109.3436,108.9587,109.1603,25985.0
2016-04-29 09:50:00,119.07,119.69,118.84,119.55,58520.0,109.142,109.7103,108.9312,109.582,58520.0
2016-04-29 10:00:00,119.47,119.56,119.04,119.56,10287.0,109.5086,109.5911,109.1145,109.5911,10287.0
2016-04-29 10:10:00,119.46,119.65,119.39,119.62,8115.0,109.4995,109.6736,109.4353,109.6461,8115.0
2016-04-29 10:20:00,119.7,119.81,119.6,119.66,4219.0,109.7195,109.8203,109.6278,109.6828,4219.0
2016-04-29 10:30:00,119.75,119.96,119.6,119.92,10309.0,109.7653,109.9578,109.6278,109.9211,10309.0
2016-04-29 10:40:00,119.91,120.07,119.9,120.01,26431.0,109.9119,110.0586,109.9028,110.0036,26431.0
2016-04-29 10:50:00,119.99,120.1,119.96,120.08,20149.0,109.9853,110.0861,109.9578,110.0678,20149.0
2016-04-29 11:00:00,120.07,120.12,119.87,120.06,14674.0,110.0586,110.1044,109.8753,110.0494,14674.0
2016-04-29 11:10:00,120.0,120.02,119.59,119.59,11940.0,109.9944,110.0128,109.6186,109.6186,11940.0
2016-04-29 11:20:00,119.56,119.6,119.38,119.51,5900.0,109.5911,109.6278,109.4261,109.5453,5900.0
2016-04-29 11:30:00,119.47,119.47,119.24,119.3,4100.0,109.5086,109.5086,109.2978,109.3528,4100.0
2016-04-29 11:40:00,119.26,119.47,119.18,119.47,9215.0,109.3161,109.5086,109.2428,109.5086,9215.0
2016-04-29 11:50:00,119.5,119.72,119.42,119.6,6888.0,109.5361,109.7378,109.4628,109.6278,6888.0
2016-04-29 12:00:00,119.59,119.77,119.47,119.65,9045.0,109.6186,109.7836,109.5086,109.6736,9045.0
2016-04-29 12:10:00,119.69,119.97,119.54,119.92,11796.0,109.7103,109.9669,109.5728,109.9211,11796.0
2016-04-29 12:20:00,120.0,120.04,119.77,119.93,24144.0,109.9944,110.0311,109.7836,109.9303,24144.0
2016-04-29 12:30:00,119.9,120.17,119.84,120.11,21324.0,109.9028,110.1503,109.8478,110.0953,21324.0
2016-04-29 12:40:00,120.1,120.25,120.0,120.25,33982.0,110.0861,110.2236,109.9944,110.2236,33982.0
2016-04-29 12:50:00,120.23,120.4,120.1,120.11,58637.0,110.2053,110.3611,110.0861,110.0953,58637.0
2016-04-29 13:00:00,120.11,120.2,119.92,120.05,7310.0,110.0953,110.1778,109.9211,110.0403,7310.0
2016-04-29 13:10:00,120.02,120.19,119.98,120.03,9400.0,110.0128,110.1686,109.9761,110.0219,9400.0
2016-04-29 13:20:00,119.98,120.11,119.9,120.11,7399.0,109.9761,110.0953,109.9028,110.0953,7399.0
2016-04-29 13:30:00,120.1,120.1,119.96,119.99,4200.0,110.0861,110.0861,109.9578,109.9853,4200.0
2016-04-29 13:40:00,119.92,119.98,119.67,119.98,7667.0,109.9211,109.9761,109.692,109.9761,7667.0
2016-04-29 13:50:00,119.95,119.98,119.66,119.66,6747.0,109.9486,109.9761,109.6828,109.6828,6747.0
2016-04-29 14:00:00,119.66,119.94,119.63,119.8,10934.0,109.6828,109.9394,109.6553,109.8111,10934.0
2016-04-29 14:10:00,119.72,119.79,119.59,119.78,8442.0,109.7378,109.802,109.6186,109.7928,8442.0
2016-04-29 14:20:00,119.76,119.85,119.63,119.69,12856.0,109.7745,109.857,109.6553,109.7103,12856.0
2016-04-29 14:30:00,119.73,119.73,119.41,119.41,9500.0,109.747,109.747,109.4536,109.4536,9500.0
2016-04-29 14:40:00,119.41,119.67,119.29,119.67,7718.0,109.4536,109.692,109.3436,109.692,7718.0
2016-04-29 14:50:00,119.65,119.66,119.37,119.48,12459.0,109.6736,109.6828,109.417,109.5178,12459.0
2016-04-29 15:00:00,119.5,119.77,119.5,119.72,12235.0,109.5361,109.7836,109.5361,109.7378,12235.0
2016-04-29 15:10:00,119.65,119.92,119.65,119.9,13847.0,109.6736,109.9211,109.6736,109.9028,13847.0
2016-04-29 15:20:00,119.88,120.05,119.81,119.85,14439.0,109.8845,110.0403,109.8203,109.857,14439.0
2016-04-29 15:30:00,119.86,120.23,119.85,120.05,27313.0,109.8661,110.2053,109.857,110.0403,27313.0
2016-04-29 15:40:00,120.08,120.45,120.07,120.16,28955.0,110.0678,110.4069,110.0586,110.1411,28955.0
2016-04-29 15:50:00,120.14,120.28,120.02,120.24,101255.0,110.1228,110.2511,110.0128,110.2144,101255.0
2016-05-02 09:30:00,120.35,120.99,120.09,120.12,13115.0,110.3153,110.9019,110.0769,110.1044,13115.0
2016-05-02 09:40:00,120.11,120.48,119.69,119.83,38404.0,110.0953,110.4344,109.7103,109.8386,38404.0
2016-05-02 09:50:00,119.84,120.17,119.68,120.05,18016.0,109.8478,110.1503,109.7011,110.0403,18016.0
2016-05-02 10:00:00,120.02,120.37,119.95,120.35,18931.0,110.0128,110.3336,109.9486,110.3153,18931.0
2016-05-02 10:10:00,120.33,120.36,120.04,120.04,43931.0,110.2969,110.3244,110.0311,110.0311,43931.0
2016-05-02 10:20:00,120.02,120.13,119.7,119.7,19753.0,110.0128,110.1136,109.7195,109.7195,19753.0
2016-05-02 10:30:00,119.73,120.16,119.73,119.74,17871.0,109.747,110.1411,109.747,109.7561,17871.0
2016-05-02 10:40:00,119.74,120.01,119.74,119.97,10600.0,109.7561,110.0036,109.7561,109.9669,10600.0
2016-05-02 10:50:00,119.9,120.06,119.81,120.03,15547.0,109.9028,110.0494,109.8203,110.0219,15547.0
2016-05-02 11:00:00,119.96,120.11,119.94,120.04,7245.0,109.9578,110.0953,109.9394,110.0311,7245.0
2016-05-02 11:10:00,120.03,120.23,120.03,120.23,11210.0,110.0219,110.2053,110.0219,110.2053,11210.0
2016-05-02 11:20:00,120.18,120.38,120.18,120.38,6101.0,110.1594,110.3428,110.1594,110.3428,6101.0
2016-05-02 11:30:00,120.44,120.44,120.22,120.37,6200.0,110.3978,110.3978,110.1961,110.3336,6200.0
2016-05-02 11:40:00,120.34,120.36,120.13,120.13,3806.0,110.3061,110.3244,110.1136,110.1136,3806.0
2016-05-02 11:50:00,120.21,120.41,120.18,120.21,11587.0,110.1869,110.3703,110.1594,110.1869,11587.0
2016-05-02 12:00:00,120.28,120.42,120.16,120.36,12440.0,110.2511,110.3794,110.1411,110.3244,12440.0
2016-05-02 12:10:00,120.38,120.42,120.3,120.38,3350.0,110.3428,110.3794,110.2694,110.3428,3350.0
2016-05-02 12:20:00,120.42,120.52,120.37,120.47,12090.0,110.3794,110.4711,110.3336,110.4253,12090.0
2016-05-02 12:30:00,120.47,120.5,120.36,120.36,5834.0,110.4253,110.4528,110.3244,110.3244,5834.0
2016-05-02 12:40:00,120.44,120.48,120.38,120.48,3097.0,110.3978,110.4344,110.3428,110.4344,3097.0
2016-05-02 12:50:00,120.52,120.55,120.43,120.46,4725.0,110.4711,110.4986,110.3886,110.4161,4725.0
2016-05-02 13:00:00,120.51,120.68,120.5,120.59,4349.0,110.4619,110.6177,110.4528,110.5353,4349.0
2016-05-02 13:10:00,120.59,120.91,120.57,120.9,6570.0,110.5353,110.8286,110.5169,110.8194,6570.0
2016-05-02 13:20:00,120.9,120.95,120.79,120.87,15570.0,110.8194,110.8652,110.7186,110.7919,15570.0
2016-05-02 13:30:00,120.86,121.02,120.86,121.01,15027.0,110.7827,110.9294,110.7827,110.9202,15027.0
2016-05-02 13:40:00,121.04,121.08,120.9,120.95,6512.0,110.9477,110.9844,110.8194,110.8652,6512.0
2016-05-02 13:50:00,120.99,120.99,120.83,120.97,7700.0,110.9019,110.9019,110.7552,110.8836,7700.0
2016-05-02 14:00:00,120.94,121.08,120.9,121.05,7521.0,110.8561,110.9844,110.8194,110.9569,7521.0
2016-05-02 14:10:00,121.06,121.3,121.06,121.17,9698.0,110.9661,111.1861,110.9661,111.0669,9698.0
2016-05-02 14:20:00,121.17,121.33,121.1,121.1,5480.0,111.0669,111.2136,111.0027,111.0027,5480.0
2016-05-02 14:30:00,121.05,121.19,121.05,121.12,8061.0,110.9569,111.0852,110.9569,111.0211,8061.0
2016-05-02 14:40:00,121.1,121.11,121.01,121.04,7188.0,111.0027,111.0119,110.9202,110.9477,7188.0
2016-05-02 14:50:00,121.03,121.11,120.97,120.97,10040.0,110.9386,111.0119,110.8836,110.8836,10040.0
2016-05-02 15:00:00,121.0,121.24,121.0,121.21,17196.0,110.9111,111.1311,110.9111,111.1036,17196.0
2016-05-02 15:10:00,121.22,121.32,121.15,121.26,35555.0,111.1127,111.2044,111.0486,111.1494,35555.0
2016-05-02 15:20:00,121.27,121.41,121.24,121.27,19751.0,111.1586,111.2869,111.1311,111.1586,19751.0
2016-05-02 15:30:00,121.28,121.28,121.12,121.21,23002.0,111.1677,111.1677,111.0211,111.1036,23002.0
2016-05-02 15:40:00,121.19,121.29,121.18,121.19,22482.0,111.0852,111.1769,111.0761,111.0852,22482.0
2016-05-02 15:50:00,121.19,121.23,121.07,121.21,52373.0,111.0852,111.1219,110.9752,111.1036,52373.0
2016-05-03 09:30:00,120.43,120.72,119.83,120.53,12008.0,110.3886,110.6544,109.8386,110.4803,12008.0
2016-05-03 09:40:00,120.38,120.56,120.2,120.32,19250.0,110.3428,110.5078,110.1778,110.2878,19250.0
2016-05-03 09:50:00,120.29,120.29,119.92,120.02,19241.0,110.2603,110.2603,109.9211,110.0128,19241.0
2016-05-03 10:00:00,120.04,120.12,119.62,119.7,35583.0,110.0311,110.1044,109.6461,109.7195,35583.0
2016-05-03 10:10:00,119.7,120.0,119.55,119.94,32852.0,109.7195,109.9944,109.582,109.9394,32852.0
2016-05-03 10:20:00,119.96,120.14,119.89,120.02,11432.0,109.9578,110.1228,109.8936,110.0128,11432.0
2016-05-03 10:30:00,120.0,120.01,119.32,119.55,14504.0,109.9944,110.0036,109.3711,109.582,14504.0
2016-05-03 10:40:00,119.53,119.53,119.29,119.34,18854.0,109.5636,109.5636,109.3436,109.3895,18854.0
2016-05-03 10:50:00,119.33,119.5,119.22,119.46,11771.0,109.3803,109.5361,109.2795,109.4995,11771.0
2016-05-03 11:00:00,119.41,119.53,119.37,119.42,11212.0,109.4536,109.5636,109.417,109.4628,11212.0
2016-05-03 11:10:00,119.38,119.49,119.08,119.08,13310.0,109.4261,109.527,109.1512,109.1512,13310.0
2016-05-03 11:20:00,119.05,119.07,118.8,118.89,12051.0,109.1237,109.142,108.8945,108.977,12051.0
2016-05-03 11:30:00,118.87,119.1,118.76,119.1,7620.0,108.9587,109.1695,108.8578,109.1695,7620.0
2016-05-03 11:40:00,119.14,119.39,119.04,119.32,7100.0,109.2062,109.4353,109.1145,109.3711,7100.0
2016-05-03 11:50:00,119.36,119.67,119.33,119.67,19373.0,109.4078,109.692,109.3803,109.692,19373.0
2016-05-03 12:00:00,119.67,119.7,119.6,119.66,18961.0,109.692,109.7195,109.6278,109.6828,18961.0
2016-05-03 12:10:00,119.63,119.74,119.61,119.72,6500.0,109.6553,109.7561,109.637,109.7378,6500.0
2016-05-03 12:20:00,119.76,119.83,119.65,119.65,8785.0,109.7745,109.8386,109.6736,109.6736,8785.0
2016-05-03 12:30:00,119.7,119.9,119.61,119.9,5950.0,109.7195,109.9028,109.637,109.9028,5950.0
2016-05-03 12:40:00,119.91,120.0,119.82,119.9,4185.0,109.9119,109.9944,109.8295,109.9028,4185.0
2016-05-03 12:50:00,119.94,120.01,119.9,120.01,4728.0,109.9394,110.0036,109.9028,110.0036,4728.0
2016-05-03 13:00:00,119.98,120.19,119.91,120.18,6898.0,109.9761,110.1686,109.9119,110.1594,6898.0
2016-05-03 13:10:00,120.18,120.24,119.93,119.93,13945.0,110.1594,110.2144,109.9303,109.9303,13945.0
2016-05-03 13:20:00,119.94,120.32,119.93,120.3,11868.0,109.9394,110.2878,109.9303,110.2694,11868.0
2016-05-03 13:30:00,120.34,120.34,120.01,120.23,13956.0,110.3061,110.3061,110.0036,110.2053,13956.0
2016-05-03 13:40:00,120.32,120.32,120.18,120.25,11102.0,110.2878,110.2878,110.1594,110.2236,11102.0
2016-05-03 13:50:00,120.22,120.39,120.2,120.24,10398.0,110.1961,110.3519,110.1778,110.2144,10398.0
2016-05-03 14:00:00,120.26,120.31,120.06,120.12,44329.0,110.2328,110.2786,110.0494,110.1044,44329.0
2016-05-03 14:10:00,120.11,120.12,120.02,120.1,27994.0,110.0953,110.1044,110.0128,110.0861,27994.0
2016-05-03 14:20:00,120.07,120.31,120.07,120.22,14901.0,110.0586,110.2786,110.0586,110.1961,14901.0
2016-05-03 14:30:00,120.19,120.39,120.15,120.37,12182.0,110.1686,110.3519,110.1319,110.3336,12182.0
2016-05-03 14:40:00,120.33,120.35,120.18,120.18,11012.0,110.2969,110.3153,110.1594,110.1594,11012.0
2016-05-03 14:50:00,120.2,120.31,120.16,120.3,8732.0,110.1778,110.2786,110.1411,110.2694,8732.0
2016-05-03 15:00:00,120.32,120.32,120.12,120.16,11353.0,110.2878,110.2878,110.1044,110.1411,11353.0
2016-05-03 15:10:00,120.18,120.24,120.03,120.17,20600.0,110.1594,110.2144,110.0219,110.1503,20600.0
2016-05-03 15:20:00,120.15,120.2,120.01,120.08,13159.0,110.1319,110.1778,110.0036,110.0678,13159.0
2016-05-03 15:30:00,120.08,120.09,119.87,119.95,19668.0,110.0678,110.0769,109.8753,109.9486,19668.0
2016-05-03 15:40:00,119.96,120.19,119.92,120.18,25323.0,109.9578,110.1686,109.9211,110.1594,25323.0
2016-05-03 15:50:00,120.16,120.22,120.04,120.12,58430.0,110.1411,110.1961,110.0311,110.1044,58430.0
2016-05-04 09:30:00,119.09,119.76,118.34,119.48,7349.0,109.1603,109.7745,108.4729,109.5178,7349.0
2016-05-04 09:40:00,119.38,119.38,118.89,119.08,4466.0,109.4261,109.4261,108.977,109.1512,4466.0
2016-05-04 09:50:00,119.12,119.39,119.09,119.21,3509.0,109.1878,109.4353,109.1603,109.2703,3509.0
2016-05-04 10:00:00,119.29,119.29,119.04,119.14,6394.0,109.3436,109.3436,109.1145,109.2062,6394.0
2016-05-04 10:10:00,119.13,119.57,118.91,119.0,7002.0,109.197,109.6003,108.9953,109.0778,7002.0
2016-05-04 10:20:00,118.99,119.02,118.67,118.67,4499.0,109.0687,109.0962,108.7753,108.7753,4499.0
2016-05-04 10:30:00,118.63,119.09,118.55,118.96,11028.0,108.7387,109.1603,108.6653,109.0412,11028.0
2016-05-04 10:40:00,119.0,119.05,118.71,118.85,7572.0,109.0778,109.1237,108.812,108.9403,7572.0
2016-05-04 10:50:00,118.84,118.9,118.55,118.66,6878.0,108.9312,108.9862,108.6653,108.7662,6878.0
2016-05-04 11:00:00,118.58,118.85,118.56,118.78,12999.0,108.6928,108.9403,108.6745,108.8762,12999.0
2016-05-04 11:10:00,118.75,118.77,118.6,118.71,3900.0,108.8487,108.867,108.7112,108.812,3900.0
2016-05-04 11:20:00,118.65,118.65,118.52,118.54,5040.0,108.757,108.757,108.6378,108.6562,5040.0
2016-05-04 11:30:00,118.53,118.76,118.45,118.69,2800.0,108.647,108.8578,108.5737,108.7937,2800.0
2016-05-04 11:40:00,118.68,118.74,118.61,118.68,3944.0,108.7845,108.8395,108.7203,108.7845,3944.0
2016-05-04 11:50:00,118.68,118.78,118.66,118.69,3479.0,108.7845,108.8762,108.7662,108.7937,3479.0
2016-05-04 12:00:00,118.67,118.85,118.66,118.83,4015.0,108.7753,108.9403,108.7662,108.922,4015.0
2016-05-04 12:10:00,118.8,119.01,118.76,119.01,4833.0,108.8945,109.087,108.8578,109.087,4833.0
2016-05-04 12:20:00,119.01,119.13,118.99,118.99,6746.0,109.087,109.197,109.0687,109.0687,6746.0
2016-05-04 12:30:00,118.96,119.1,118.96,119.03,2486.0,109.0412,109.1695,109.0412,109.1053,2486.0
2016-05-04 12:40:00,119.01,119.02,118.92,118.95,3262.0,109.087,109.0962,109.0045,109.032,3262.0
2016-05-04 12:50:00,118.95,119.1,118.95,119.0,5203.0,109.032,109.1695,109.032,109.0778,5203.0
2016-05-04 13:00:00,119.0,119.06,118.86,118.9,14584.0,109.0778,109.1328,108.9495,108.9862,14584.0
2016-05-04 13:10:00,118.88,118.96,118.84,118.96,12107.0,108.9678,109.0412,108.9312,109.0412,12107.0
2016-05-04 13:20:00,118.96,119.07,118.93,119.07,9670.0,109.0412,109.142,109.0137,109.142,9670.0
2016-05-04 13:30:00,119.07,119.15,119.01,119.05,16650.0,109.142,109.2153,109.087,109.1237,16650.0
2016-05-04 13:40:00,119.02,119.12,118.89,118.89,4533.0,109.0962,109.1878,108.977,108.977,4533.0
2016-05-04 13:50:00,118.94,118.99,118.8,118.82,7792.0,109.0228,109.0687,108.8945,108.9128,7792.0
2016-05-04 14:00:00,118.83,118.83,118.66,118.74,5512.0,108.922,108.922,108.7662,108.8395,5512.0
2016-05-04 14:10:00,118.73,118.91,118.69,118.91,6050.0,108.8303,108.9953,108.7937,108.9953,6050.0
2016-05-04 14:20:00,118.9,119.06,118.88,119.0,4805.0,108.9862,109.1328,108.9678,109.0778,4805.0
2016-05-04 14:30:00,118.98,119.09,118.97,118.98,18292.0,109.0595,109.1603,109.0503,109.0595,18292.0
2016-05-04 14:40:00,119.01,119.04,118.9,118.94,9540.0,109.087,109.1145,108.9862,109.0228,9540.0
2016-05-04 14:50:00,118.94,118.98,118.9,118.94,9306.0,109.0228,109.0595,108.9862,109.0228,9306.0
2016-05-04 15:00:00,118.94,118.94,118.75,118.81,18980.0,109.0228,109.0228,108.8487,108.9037,18980.0
2016-05-04 15:10:00,118.82,118.98,118.78,118.97,12644.0,108.9128,109.0595,108.8762,109.0503,12644.0
2016-05-04 15:20:00,118.97,119.16,118.96,119.11,23214.0,109.0503,109.2245,109.0412,109.1787,23214.0
2016-05-04 15:30:00,119.13,119.27,119.12,119.2,16736.0,109.197,109.3253,109.1878,109.2611,16736.0
2016-05-04 15:40:00,119.22,119.45,119.19,119.38,19627.0,109.2795,109.4903,109.252,109.4261,19627.0
2016-05-04 15:50:00,119.36,119.39,119.2,119.34,84727.0,109.4078,109.4353,109.2611,109.3895,84727.0
2016-05-05 09:30:00,119.35,119.74,119.35,119.62,11004.0,109.3986,109.7561,109.3986,109.6461,11004.0
2016-05-05 09:40:00,119.55,119.6,119.36,119.56,6200.0,109.582,109.6278,109.4078,109.5911,6200.0
2016-05-05 09:50:00,119.56,119.77,119.45,119.47,8380.0,109.5911,109.7836,109.4903,109.5086,8380.0
2016-05-05 10:00:00,119.59,120.06,119.58,119.96,5920.0,109.6186,110.0494,109.6095,109.9578,5920.0
2016-05-05 10:10:00,119.96,120.22,119.87,119.87,6011.0,109.9578,110.1961,109.8753,109.8753,6011.0
2016-05-05 10:20:00,119.84,119.91,119.47,119.66,5420.0,109.8478,109.9119,109.5086,109.6828,5420.0
2016-05-05 10:30:00,119.67,119.86,119.64,119.8,5390.0,109.692,109.8661,109.6645,109.8111,5390.0
2016-05-05 10:40:00,119.86,120.12,119.77,120.08,5475.0,109.8661,110.1044,109.7836,110.0678,5475.0
2016-05-05 10:50:00,120.15,120.15,119.99,120.03,8479.0,110.1319,110.1319,109.9853,110.0219,8479.0
2016-05-05 11:00:00,120.01,120.01,119.79,119.91,7139.0,110.0036,110.0036,109.802,109.9119,7139.0
2016-05-05 11:10:00,119.91,120.01,119.85,119.9,4175.0,109.9119,110.0036,109.857,109.9028,4175.0
2016-05-05 11:20:00,119.94,119.94,119.44,119.52,5776.0,109.9394,109.9394,109.4811,109.5545,5776.0
2016-05-05 11:30:00,119.6,119.94,119.54,119.91,6870.0,109.6278,109.9394,109.5728,109.9119,6870.0
2016-05-05 11:40:00,119.94,120.13,119.93,120.07,5154.0,109.9394,110.1136,109.9303,110.0586,5154.0
2016-05-05 11:50:00,120.09,120.09,119.94,119.97,2759.0,110.0769,110.0769,109.9394,109.9669,2759.0
2016-05-05 12:00:00,120.01,120.03,119.68,119.68,5700.0,110.0036,110.0219,109.7011,109.7011,5700.0
2016-05-05 12:10:00,119.7,119.92,119.68,119.87,2560.0,109.7195,109.9211,109.7011,109.8753,2560.0
2016-05-05 12:20:00,119.81,119.91,119.74,119.74,4400.0,109.8203,109.9119,109.7561,109.7561,4400.0
2016-05-05 12:30:00,119.76,119.76,119.65,119.67,4975.0,109.7745,109.7745,109.6736,109.692,4975.0
2016-05-05 12:40:00,119.72,119.77,119.6,119.75,3820.0,109.7378,109.7836,109.6278,109.7653,3820.0
2016-05-05 12:50:00,119.82,119.87,119.61,119.63,5496.0,109.8295,109.8753,109.637,109.6553,5496.0
2016-05-05 13:00:00,119.62,119.86,119.61,119.77,6400.0,109.6461,109.8661,109.637,109.7836,6400.0
2016-05-05 13:10:00,119.73,119.73,119.52,119.56,9805.0,109.747,109.747,109.5545,109.5911,9805.0
2016-05-05 13:20:00,119.6,119.62,119.3,119.45,7677.0,109.6278,109.6461,109.3528,109.4903,7677.0
2016-05-05 13:30:00,119.45,119.7,119.42,119.53,10400.0,109.4903,109.7195,109.4628,109.5636,10400.0
2016-05-05 13:40:00,119.66,119.86,119.66,119.71,5650.0,109.6828,109.8661,109.6828,109.7286,5650.0
2016-05-05 13:50:00,119.73,119.73,119.55,119.59,4919.0,109.747,109.747,109.582,109.6186,4919.0
2016-05-05 14:00:00,119.55,119.62,119.44,119.59,5300.0,109.582,109.6461,109.4811,109.6186,5300.0
2016-05-05 14:10:00,119.59,119.67,119.54,119.57,8600.0,109.6186,109.692,109.5728,109.6003,8600.0
2016-05-05 14:20:00,119.59,119.79,119.57,119.76,6528.0,109.6186,109.802,109.6003,109.7745,6528.0
2016-05-05 14:30:00,119.73,119.77,119.64,119.69,5305.0,109.747,109.7836,109.6645,109.7103,5305.0
2016-05-05 14:40:00,119.71,120.02,119.71,119.92,7632.0,109.7286,110.0128,109.7286,109.9211,7632.0
2016-05-05 14:50:00,119.93,119.96,119.81,119.81,9899.0,109.9303,109.9578,109.8203,109.8203,9899.0
2016-05-05 15:00:00,119.8,119.81,119.61,119.78,9184.0,109.8111,109.8203,109.637,109.7928,9184.0
2016-05-05 15:10:00,119.73,119.9,119.68,119.84,14615.0,109.747,109.9028,109.7011,109.8478,14615.0
2016-05-05 15:20:00,119.87,120.12,119.85,120.06,14800.0,109.8753,110.1044,109.857,110.0494,14800.0
2016-05-05 15:30:00,120.07,120.08,119.87,120.0,20479.0,110.0586,110.0678,109.8753,109.9944,20479.0
2016-05-05 15:40:00,120.02,120.18,120.01,120.06,41624.0,110.0128,110.1594,110.0036,110.0494,41624.0
2016-05-05 15:50:00,120.05,120.07,119.89,120.04,77314.0,110.0403,110.0586,109.8936,110.0311,77314.0
2016-05-06 09:30:00,119.08,119.97,119.08,119.93,16363.0,109.1512,109.9669,109.1512,109.9303,16363.0
2016-05-06 09:40:00,120.02,120.25,119.87,119.93,16050.0,110.0128,110.2236,109.8753,109.9303,16050.0
2016-05-06 09:50:00,119.88,119.89,119.41,119.44,26883.0,109.8845,109.8936,109.4536,109.4811,26883.0
2016-05-06 10:00:00,119.54,119.55,119.2,119.23,38089.0,109.5728,109.582,109.2611,109.2886,38089.0
2016-05-06 10:10:00,119.23,119.23,118.97,119.04,8897.0,109.2886,109.2886,109.0503,109.1145,8897.0
2016-05-06 10:20:00,118.98,119.16,118.89,118.89,35831.0,109.0595,109.2245,108.977,108.977,35831.0
2016-05-06 10:30:00,118.88,118.88,118.5,118.58,7900.0,108.9678,108.9678,108.6195,108.6928,7900.0
2016-05-06 10:40:00,118.63,118.97,118.54,118.97,9700.0,108.7387,109.0503,108.6562,109.0503,9700.0
2016-05-06 10:50:00,118.85,119.19,118.75,119.08,10160.0,108.9403,109.252,108.8487,109.1512,10160.0
2016-05-06 11:00:00,119.2,119.27,119.07,119.07,2189.0,109.2611,109.3253,109.142,109.142,2189.0
2016-05-06 11:10:00,119.08,119.25,119.01,119.25,19159.0,109.1512,109.307,109.087,109.307,19159.0
2016-05-06 11:20:00,119.25,119.48,119.25,119.48,3450.0,109.307,109.5178,109.307,109.5178,3450.0
2016-05-06 11:30:00,119.45,119.58,119.31,119.41,14679.0,109.4903,109.6095,109.362,109.4536,14679.0
2016-05-06 11:40:00,119.36,119.36,119.19,119.29,12319.0,109.4078,109.4078,109.252,109.3436,12319.0
2016-05-06 11:50:00,119.16,119.21,118.91,119.01,4840.0,109.2245,109.2703,108.9953,109.087,4840.0
2016-05-06 12:00:00,119.01,119.09,118.94,119.04,7325.0,109.087,109.1603,109.0228,109.1145,7325.0
2016-05-06 12:10:00,119.05,119.09,118.95,118.99,3300.0,109.1237,109.1603,109.032,109.0687,3300.0
2016-05-06 12:20:00,118.98,119.24,118.98,119.15,15500.0,109.0595,109.2978,109.0595,109.2153,15500.0
2016-05-06 12:30:00,119.1,119.21,119.09,119.21,25075.0,109.1695,109.2703,109.1603,109.2703,25075.0
2016-05-06 12:40:00,119.15,119.27,119.1,119.17,4193.0,109.2153,109.3253,109.1695,109.2337,4193.0
2016-05-06 12:50:00,119.14,119.35,119.1,119.35,5905.0,109.2062,109.3986,109.1695,109.3986,5905.0
2016-05-06 13:00:00,119.39,119.6,119.33,119.48,2234.0,109.4353,109.6278,109.3803,109.5178,2234.0
2016-05-06 13:10:00,119.52,119.67,119.51,119.58,3795.0,109.5545,109.692,109.5453,109.6095,3795.0
2016-05-06 13:20:00,119.54,119.61,119.48,119.5,3400.0,109.5728,109.637,109.5178,109.5361,3400.0
2016-05-06 13:30:00,119.58,119.58,119.39,119.39,9198.0,109.6095,109.6095,109.4353,109.4353,9198.0
2016-05-06 13:40:00,119.44,119.55,119.27,119.48,5919.0,109.4811,109.582,109.3253,109.5178,5919.0
2016-05-06 13:50:00,119.56,119.58,119.32,119.58,7244.0,109.5911,109.6095,109.3711,109.6095,7244.0
2016-05-06 14:00:00,119.58,119.7,119.48,119.65,14335.0,109.6095,109.7195,109.5178,109.6736,14335.0
2016-05-06 14:10:00,119.68,119.71,119.59,119.67,5250.0,109.7011,109.7286,109.6186,109.692,5250.0
2016-05-06 14:20:00,119.69,119.69,119.54,119.56,5349.0,109.7103,109.7103,109.5728,109.5911,5349.0
2016-05-06 14:30:00,119.58,119.58,119.41,119.57,7034.0,109.6095,109.6095,109.4536,109.6003,7034.0
2016-05-06 14:40:00,119.57,119.72,119.52,119.52,11412.0,109.6003,109.7378,109.5545,109.5545,11412.0
2016-05-06 14:50:00,119.52,119.63,119.43,119.47,13985.0,109.5545,109.6553,109.472,109.5086,13985.0
2016-05-06 15:00:00,119.47,119.8,119.47,119.71,28452.0,109.5086,109.8111,109.5086,109.7286,28452.0
2016-05-06 15:10:00,119.75,119.76,119.61,119.72,11648.0,109.7653,109.7745,109.637,109.7378,11648.0
2016-05-06 15:20:00,119.71,119.84,119.64,119.72,12690.0,109.7286,109.8478,109.6645,109.7378,12690.0
2016-05-06 15:30:00,119.7,119.78,119.62,119.76,25826.0,109.7195,109.7928,109.6461,109.7745,25826.0
2016-05-06 15:40:00,119.75,119.78,119.63,119.7,21031.0,109.7653,109.7928,109.6553,109.7195,21031.0
2016-05-06 15:50:00,119.7,119.91,119.69,119.88,33777.0,109.7195,109.9119,109.7103,109.8845,33777.0
2016-05-09 09:30:00,119.64,120.35,119.23,120.02,14639.0,109.6645,110.3153,109.2886,110.0128,14639.0
2016-05-09 09:40:00,119.93,120.26,119.54,120.26,25722.0,109.9303,110.2328,109.5728,110.2328,25722.0
2016-05-09 09:50:00,120.24,120.51,120.15,120.51,11429.0,110.2144,110.4619,110.1319,110.4619,11429.0
2016-05-09 10:00:00,120.51,120.51,120.22,120.31,8869.0,110.4619,110.4619,110.1961,110.2786,8869.0
2016-05-09 10:10:00,120.31,120.33,120.14,120.25,22519.0,110.2786,110.2969,110.1228,110.2236,22519.0
2016-05-09 10:20:00,120.21,120.25,119.93,120.04,5601.0,110.1869,110.2236,109.9303,110.0311,5601.0
2016-05-09 10:30:00,119.98,120.07,119.92,120.06,5217.0,109.9761,110.0586,109.9211,110.0494,5217.0
2016-05-09 10:40:00,120.02,120.25,120.01,120.13,5074.0,110.0128,110.2236,110.0036,110.1136,5074.0
2016-05-09 10:50:00,120.13,120.29,120.11,120.29,5409.0,110.1136,110.2603,110.0953,110.2603,5409.0
2016-05-09 11:00:00,120.21,120.39,120.15,120.38,5249.0,110.1869,110.3519,110.1319,110.3428,5249.0
2016-05-09 11:10:00,120.35,120.39,120.02,120.08,9407.0,110.3153,110.3519,110.0128,110.0678,9407.0
2016-05-09 11:20:00,120.08,120.32,120.08,120.32,3500.0,110.0678,110.2878,110.0678,110.2878,3500.0
2016-05-09 11:30:00,120.37,120.37,120.12,120.3,4499.0,110.3336,110.3336,110.1044,110.2694,4499.0
2016-05-09 11:40:00,120.33,120.48,120.23,120.48,4019.0,110.2969,110.4344,110.2053,110.4344,4019.0
2016-05-09 11:50:00,120.48,120.48,120.32,120.36,3604.0,110.4344,110.4344,110.2878,110.3244,3604.0
2016-05-09 12:00:00,120.3,120.49,120.27,120.46,3580.0,110.2694,110.4436,110.2419,110.4161,3580.0
2016-05-09 12:10:00,120.42,120.56,120.31,120.43,6801.0,110.3794,110.5078,110.2786,110.3886,6801.0
2016-05-09 12:20:00,120.4,120.52,120.37,120.47,3454.0,110.3611,110.4711,110.3336,110.4253,3454.0
2016-05-09 12:30:00,120.43,120.46,120.31,120.36,4448.0,110.3886,110.4161,110.2786,110.3244,4448.0
2016-05-09 12:40:00,120.32,120.39,120.3,120.36,2900.0,110.2878,110.3519,110.2694,110.3244,2900.0
2016-05-09 12:50:00,120.27,120.42,120.24,120.39,8277.0,110.2419,110.3794,110.2144,110.3519,8277.0
2016-05-09 13:00:00,120.37,120.49,120.36,120.48,7994.0,110.3336,110.4436,110.3244,110.4344,7994.0
2016-05-09 13:10:00,120.49,120.53,120.43,120.43,10271.0,110.4436,110.4803,110.3886,110.3886,10271.0
2016-05-09 13:20:00,120.44,120.52,120.43,120.47,1599.0,110.3978,110.4711,110.3886,110.4253,1599.0
2016-05-09 13:30:00,120.51,120.61,120.42,120.44,7500.0,110.4619,110.5536,110.3794,110.3978,7500.0
2016-05-09 13:40:00,120.46,120.56,120.46,120.55,4911.0,110.4161,110.5078,110.4161,110.4986,4911.0
2016-05-09 13:50:00,120.52,120.55,120.4,120.46,6703.0,110.4711,110.4986,110.3611,110.4161,6703.0
2016-05-09 14:00:00,120.51,120.62,120.51,120.57,10606.0,110.4619,110.5628,110.4619,110.5169,10606.0
2016-05-09 14:10:00,120.57,120.66,120.5,120.57,26910.0,110.5169,110.5994,110.4528,110.5169,26910.0
2016-05-09 14:20:00,120.55,120.74,120.52,120.66,11904.0,110.4986,110.6727,110.4711,110.5994,11904.0
2016-05-09 14:30:00,120.7,120.78,120.67,120.78,5765.0,110.6361,110.7094,110.6086,110.7094,5765.0
2016-05-09 14:40:00,120.77,120.88,120.75,120.87,4039.0,110.7002,110.8011,110.6819,110.7919,4039.0
2016-05-09 14:50:00,120.89,121.12,120.87,121.12,22289.0,110.8102,111.0211,110.7919,111.0211,22289.0
2016-05-09 15:00:00,121.07,121.15,121.06,121.1,16549.0,110.9752,111.0486,110.9661,111.0027,16549.0
2016-05-09 15:10:00,121.11,121.16,121.09,121.14,8015.0,111.0119,111.0577,110.9936,111.0394,8015.0
2016-05-09 15:20:00,121.15,121.24,121.14,121.2,10607.0,111.0486,111.1311,111.0394,111.0944,10607.0
2016-05-09 15:30:00,121.2,121.23,121.1,121.23,12758.0,111.0944,111.1219,111.0027,111.1219,12758.0
2016-05-09 15:40:00,121.21,121.28,121.14,121.17,39167.0,111.1036,111.1677,111.0394,111.0669,39167.0
2016-05-09 15:50:00,121.16,121.16,120.91,121.0,64494.0,111.0577,111.0577,110.8286,110.9111,64494.0
2016-05-10 09:30:00,121.93,122.23,121.24,121.93,26346.0,111.7635,112.0385,111.1311,111.7635,26346.0
2016-05-10 09:40:00,121.99,122.71,121.83,122.71,11370.0,111.8185,112.4785,111.6719,112.4785,11370.0
2016-05-10 09:50:00,122.68,122.7,122.3,122.44,12793.0,112.451,112.4693,112.1027,112.231,12793.0
2016-05-10 10:00:00,122.33,122.72,122.22,122.22,8966.0,112.1302,112.4877,112.0293,112.0293,8966.0
2016-05-10 10:10:00,122.29,122.71,122.29,122.71,6805.0,112.0935,112.4785,112.0935,112.4785,6805.0
2016-05-10 10:20:00,122.69,122.86,122.65,122.8,15979.0,112.4602,112.616,112.4235,112.561,15979.0
2016-05-10 10:30:00,122.79,123.06,122.72,123.02,23355.0,112.5518,112.7993,112.4877,112.7626,23355.0
2016-05-10 10:40:00,122.99,123.09,122.96,122.96,12277.0,112.7351,112.8268,112.7076,112.7076,12277.0
2016-05-10 10:50:00,122.99,123.08,122.91,122.98,9906.0,112.7351,112.8176,112.6618,112.726,9906.0
2016-05-10 11:00:00,122.95,123.1,122.92,123.05,11080.0,112.6985,112.836,112.671,112.7901,11080.0
2016-05-10 11:10:00,123.08,123.34,123.08,123.29,14061.0,112.8176,113.056,112.8176,113.0101,14061.0
2016-05-10 11:20:00,123.29,123.54,123.27,123.54,14128.0,113.0101,113.2393,112.9918,113.2393,14128.0
2016-05-10 11:30:00,123.57,123.76,123.48,123.76,20749.0,113.2668,113.4409,113.1843,113.4409,20749.0
2016-05-10 11:40:00,123.76,123.77,123.47,123.59,26123.0,113.4409,113.4501,113.1751,113.2851,26123.0
2016-05-10 11:50:00,123.56,123.75,123.54,123.72,14748.0,113.2576,113.4318,113.2393,113.4043,14748.0
2016-05-10 12:00:00,123.7,123.88,123.64,123.64,26643.0,113.3859,113.5509,113.3309,113.3309,26643.0
2016-05-10 12:10:00,123.65,124.02,123.61,123.96,7184.0,113.3401,113.6793,113.3034,113.6243,7184.0
2016-05-10 12:20:00,123.95,124.08,123.94,124.08,7920.0,113.6151,113.7343,113.6059,113.7343,7920.0
2016-05-10 12:30:00,124.08,124.27,124.04,124.04,32960.0,113.7343,113.9084,113.6976,113.6976,32960.0
2016-05-10 12:40:00,124.03,124.03,123.89,124.02,6401.0,113.6884,113.6884,113.5601,113.6793,6401.0
2016-05-10 12:50:00,124.03,124.25,124.0,124.18,10593.0,113.6884,113.8901,113.6609,113.8259,10593.0
2016-05-10 13:00:00,124.17,124.28,124.1,124.27,21413.0,113.8168,113.9176,113.7526,113.9084,21413.0
2016-05-10 13:10:00,124.28,124.52,124.24,124.37,69323.0,113.9176,114.1376,113.8809,114.0001,69323.0
2016-05-10 13:20:00,124.37,124.65,124.0,124.01,60663.0,114.0001,114.2567,113.6609,113.6701,60663.0
2016-05-10 13:30:00,124.02,124.02,123.58,123.59,14736.0,113.6793,113.6793,113.2759,113.2851,14736.0
2016-05-10 13:40:00,123.59,124.11,123.56,124.11,24871.0,113.2851,113.7618,113.2576,113.7618,24871.0
2016-05-10 13:50:00,124.08,124.33,124.04,124.16,14283.0,113.7343,113.9634,113.6976,113.8076,14283.0
2016-05-10 14:00:00,124.11,124.55,124.11,124.53,31570.0,113.7618,114.1651,113.7618,114.1467,31570.0
2016-05-10 14:10:00,124.52,124.62,124.18,124.21,20800.0,114.1376,114.2292,113.8259,113.8534,20800.0
2016-05-10 14:20:00,124.21,124.31,124.17,124.22,13067.0,113.8534,113.9451,113.8168,113.8626,13067.0
2016-05-10 14:30:00,124.22,124.54,124.2,124.48,21711.0,113.8626,114.1559,113.8443,114.1009,21711.0
2016-05-10 14:40:00,124.44,124.57,124.43,124.53,12403.0,114.0642,114.1834,114.0551,114.1467,12403.0
2016-05-10 14:50:00,124.5,124.53,124.4,124.43,23214.0,114.1192,114.1467,114.0276,114.0551,23214.0
2016-05-10 15:00:00,124.45,124.5,124.35,124.43,27969.0,114.0734,114.1192,113.9817,114.0551,27969.0
2016-05-10 15:10:00,124.41,124.57,124.41,124.48,20622.0,114.0367,114.1834,114.0367,114.1009,20622.0
2016-05-10 15:20:00,124.5,124.56,124.44,124.44,24887.0,114.1192,114.1742,114.0642,114.0642,24887.0
2016-05-10 15:30:00,124.42,124.51,124.33,124.49,40516.0,114.0459,114.1284,113.9634,114.1101,40516.0
2016-05-10 15:40:00,124.48,124.52,124.42,124.51,65126.0,114.1009,114.1376,114.0459,114.1284,65126.0
2016-05-10 15:50:00,124.53,124.6,124.42,124.58,64985.0,114.1467,114.2109,114.0459,114.1926,64985.0
2016-05-11 09:30:00,124.54,124.75,124.39,124.75,12816.0,114.1559,114.3484,114.0184,114.3484,12816.0
2016-05-11 09:40:00,124.61,124.69,124.33,124.56,9515.0,114.2201,114.2934,113.9634,114.1742,9515.0
2016-05-11 09:50:00,124.63,124.63,124.23,124.58,5350.0,114.2384,114.2384,113.8717,114.1926,5350.0
2016-05-11 10:00:00,124.61,124.61,124.32,124.36,11746.0,114.2201,114.2201,113.9542,113.9909,11746.0
2016-05-11 10:10:00,124.36,124.38,124.11,124.19,8027.0,113.9909,114.0092,113.7618,113.8351,8027.0
2016-05-11 10:20:00,124.29,124.33,124.22,124.25,5784.0,113.9267,113.9634,113.8626,113.8901,5784.0
2016-05-11 10:30:00,124.25,124.43,124.15,124.16,11308.0,113.8901,114.0551,113.7984,113.8076,11308.0
2016-05-11 10:40:00,124.2,124.24,123.58,123.62,11126.0,113.8443,113.8809,113.2759,113.3126,11126.0
2016-05-11 10:50:00,123.54,123.58,123.31,123.34,14464.0,113.2393,113.2759,113.0285,113.056,14464.0
2016-05-11 11:00:00,123.33,123.65,123.28,123.38,21186.0,113.0468,113.3401,113.001,113.0926,21186.0
2016-05-11 11:10:00,123.41,123.46,123.25,123.25,9594.0,113.1201,113.166,112.9735,112.9735,9594.0
2016-05-11 11:20:00,123.27,123.27,122.91,122.95,15264.0,112.9918,112.9918,112.6618,112.6985,15264.0
2016-05-11 11:30:00,122.95,122.97,122.63,122.63,20605.0,112.6985,112.7168,112.4052,112.4052,20605.0
2016-05-11 11:40:00,122.62,122.62,122.37,122.37,8510.0,112.396,112.396,112.1668,112.1668,8510.0
2016-05-11 11:50:00,122.4,122.66,122.37,122.46,15250.0,112.1943,112.4327,112.1668,112.2493,15250.0
2016-05-11 12:00:00,122.47,122.73,122.46,122.73,10001.0,112.2585,112.4968,112.2493,112.4968,10001.0
2016-05-11 12:10:00,122.79,122.84,122.55,122.7,13549.0,112.5518,112.5976,112.3318,112.4693,13549.0
2016-05-11 12:20:00,122.73,122.76,122.47,122.73,9708.0,112.4968,112.5243,112.2585,112.4968,9708.0
2016-05-11 12:30:00,122.73,122.73,122.58,122.7,7230.0,112.4968,112.4968,112.3593,112.4693,7230.0
2016-05-11 12:40:00,122.76,122.78,122.45,122.63,8712.0,112.5243,112.5427,112.2402,112.4052,8712.0
2016-05-11 12:50:00,122.59,122.64,122.47,122.6,9144.0,112.3685,112.4143,112.2585,112.3777,9144.0
2016-05-11 13:00:00,122.54,122.79,122.46,122.79,9528.0,112.3227,112.5518,112.2493,112.5518,9528.0
2016-05-11 13:10:00,122.79,122.82,122.62,122.62,8409.0,112.5518,112.5793,112.396,112.396,8409.0
2016-05-11 13:20:00,122.62,122.62,122.48,122.55,11822.0,112.396,112.396,112.2677,112.3318,11822.0
2016-05-11 13:30:00,122.56,122.64,122.48,122.53,7827.0,112.341,112.4143,112.2677,112.3135,7827.0
2016-05-11 13:40:00,122.53,122.53,122.34,122.42,7584.0,112.3135,112.3135,112.1393,112.2127,7584.0
2016-05-11 13:50:00,122.42,122.75,122.4,122.7,22534.0,112.2127,112.5152,112.1943,112.4693,22534.0
2016-05-11 14:00:00,122.69,122.82,122.56,122.65,29308.0,112.4602,112.5793,112.341,112.4235,29308.0
2016-05-11 14:10:00,122.7,122.72,122.52,122.64,36018.0,112.4693,112.4877,112.3043,112.4143,36018.0
2016-05-11 14:20:00,122.6,122.88,122.55,122.88,24902.0,112.3777,112.6343,112.3318,112.6343,24902.0
2016-05-11 14:30:00,122.97,122.98,122.68,122.83,10741.0,112.7168,112.726,112.451,112.5885,10741.0
2016-05-11 14:40:00,122.79,122.88,122.66,122.79,21181.0,112.5518,112.6343,112.4327,112.5518,21181.0
2016-05-11 14:50:00,122.83,122.84,122.47,122.48,19627.0,112.5885,112.5976,112.2585,112.2677,19627.0
2016-05-11 15:00:00,122.48,122.69,122.47,122.62,30743.0,112.2677,112.4602,112.2585,112.396,30743.0
2016-05-11 15:10:00,122.61,122.65,122.5,122.51,17239.0,112.3868,112.4235,112.286,112.2952,17239.0
2016-05-11 15:20:00,122.5,122.58,122.41,122.45,24361.0,112.286,112.3593,112.2035,112.2402,24361.0
2016-05-11 15:30:00,122.42,122.51,122.28,122.36,37373.0,112.2127,112.2952,112.0843,112.1577,37373.0
2016-05-11 15:40:00,122.36,122.37,122.14,122.27,29049.0,112.1577,112.1668,111.956,112.0752,29049.0
2016-05-11 15:50:00,122.26,122.33,122.15,122.2,44619.0,112.066,112.1302,111.9652,112.011,44619.0
2016-05-12 09:30:00,122.81,122.89,122.49,122.8,7203.0,112.5701,112.6435,112.2768,112.561,7203.0
2016-05-12 09:40:00,122.63,123.08,122.53,123.08,4080.0,112.4052,112.8176,112.3135,112.8176,4080.0
2016-05-12 09:50:00,123.03,123.08,122.27,122.35,11902.0,112.7718,112.8176,112.0752,112.1485,11902.0
2016-05-12 10:00:00,122.35,122.64,122.26,122.43,9179.0,112.1485,112.4143,112.066,112.2218,9179.0
2016-05-12 10:10:00,122.53,122.96,122.53,122.56,7616.0,112.3135,112.7076,112.3135,112.341,7616.0
2016-05-12 10:20:00,122.55,122.77,122.52,122.77,7400.0,112.3318,112.5335,112.3043,112.5335,7400.0
2016-05-12 10:30:00,122.72,122.87,122.51,122.87,21111.0,112.4877,112.6251,112.2952,112.6251,21111.0
2016-05-12 10:40:00,122.87,122.87,122.5,122.54,6030.0,112.6251,112.6251,112.286,112.3227,6030.0
2016-05-12 10:50:00,122.49,122.61,122.31,122.45,9000.0,112.2768,112.3868,112.1118,112.2402,9000.0
2016-05-12 11:00:00,122.38,122.39,122.09,122.09,9416.0,112.176,112.1852,111.9102,111.9102,9416.0
2016-05-12 11:10:00,122.08,122.25,122.06,122.06,5732.0,111.901,112.0568,111.8827,111.8827,5732.0
2016-05-12 11:20:00,122.09,122.09,121.85,121.85,3789.0,111.9102,111.9102,111.6902,111.6902,3789.0
2016-05-12 11:30:00,121.84,121.93,121.77,121.93,4625.0,111.681,111.7635,111.6169,111.7635,4625.0
2016-05-12 11:40:00,122.02,122.13,121.97,122.01,3892.0,111.846,111.9468,111.8002,111.8369,3892.0
2016-05-12 11:50:00,122.04,122.14,121.72,121.72,2629.0,111.8644,111.956,111.571,111.571,2629.0
2016-05-12 12:00:00,121.74,121.88,121.59,121.88,2370.0,111.5894,111.7177,111.4519,111.7177,2370.0
2016-05-12 12:10:00,121.81,121.81,121.71,121.72,6016.0,111.6535,111.6535,111.5619,111.571,6016.0
2016-05-12 12:20:00,121.67,121.78,121.62,121.78,28505.0,111.5252,111.626,111.4794,111.626,28505.0
2016-05-12 12:30:00,121.8,121.8,121.45,121.45,4403.0,111.6444,111.6444,111.3235,111.3235,4403.0
2016-05-12 12:40:00,121.43,121.8,121.41,121.8,9050.0,111.3052,111.6444,111.2869,111.6444,9050.0
2016-05-12 12:50:00,121.82,121.84,121.65,121.82,5400.0,111.6627,111.681,111.5069,111.6627,5400.0
2016-05-12 13:00:00,121.91,121.92,121.72,121.84,4830.0,111.7452,111.7544,111.571,111.681,4830.0
2016-05-12 13:10:00,121.87,121.88,121.7,121.84,6591.0,111.7085,111.7177,111.5527,111.681,6591.0
2016-05-12 13:20:00,121.82,121.97,121.7,121.97,3300.0,111.6627,111.8002,111.5527,111.8002,3300.0
2016-05-12 13:30:00,122.0,122.06,121.82,121.99,8823.0,111.8277,111.8827,111.6627,111.8185,8823.0
2016-05-12 13:40:00,121.99,122.34,121.95,122.25,15281.0,111.8185,112.1393,111.7819,112.0568,15281.0
2016-05-12 13:50:00,122.29,122.64,122.21,122.63,7708.0,112.0935,112.4143,112.0202,112.4052,7708.0
2016-05-12 14:00:00,122.67,122.93,122.6,122.92,8369.0,112.4418,112.6801,112.3777,112.671,8369.0
2016-05-12 14:10:00,122.97,123.2,122.93,123.07,7277.0,112.7168,112.9276,112.6801,112.8085,7277.0
2016-05-12 14:20:00,123.06,123.25,122.98,123.25,9104.0,112.7993,112.9735,112.726,112.9735,9104.0
2016-05-12 14:30:00,123.25,123.26,122.96,122.98,15107.0,112.9735,112.9826,112.7076,112.726,15107.0
2016-05-12 14:40:00,122.94,123.32,122.77,123.32,24745.0,112.6893,113.0376,112.5335,113.0376,24745.0
2016-05-12 14:50:00,123.32,123.32,122.96,123.17,11866.0,113.0376,113.0376,112.7076,112.9001,11866.0
2016-05-12 15:00:00,123.16,123.18,123.02,123.09,13076.0,112.891,112.9093,112.7626,112.8268,13076.0
2016-05-12 15:10:00,123.09,123.09,122.77,122.8,26727.0,112.8268,112.8268,112.5335,112.561,26727.0
2016-05-12 15:20:00,122.81,122.94,122.78,122.88,14596.0,112.5701,112.6893,112.5427,112.6343,14596.0
2016-05-12 15:30:00,122.85,122.91,122.75,122.82,23064.0,112.6068,112.6618,112.5152,112.5793,23064.0
2016-05-12 15:40:00,122.82,122.92,122.65,122.92,22387.0,112.5793,112.671,112.4235,112.671,22387.0
2016-05-12 15:50:00,122.89,122.89,122.52,122.69,46852.0,112.6435,112.6435,112.3043,112.4602,46852.0
2016-05-13 09:30:00,122.66,123.06,121.86,123.06,9029.0,112.4327,112.7993,111.6994,112.7993,9029.0
2016-05-13 09:40:00,122.89,122.93,122.44,122.64,6578.0,112.6435,112.6801,112.231,112.4143,6578.0
2016-05-13 09:50:00,122.85,123.06,122.55,123.06,10470.0,112.6068,112.7993,112.3318,112.7993,10470.0
2016-05-13 10:00:00,123.07,123.26,122.93,123.0,11321.0,112.8085,112.9826,112.6801,112.7443,11321.0
2016-05-13 10:10:00,123.0,123.25,122.94,123.11,7060.0,112.7443,112.9735,112.6893,112.8451,7060.0
2016-05-13 10:20:00,123.06,123.2,122.95,122.99,10196.0,112.7993,112.9276,112.6985,112.7351,10196.0
2016-05-13 10:30:00,122.96,123.3,122.87,122.92,13640.0,112.7076,113.0193,112.6251,112.671,13640.0
2016-05-13 10:40:00,122.96,123.02,122.76,122.78,20708.0,112.7076,112.7626,112.5243,112.5427,20708.0
2016-05-13 10:50:00,122.79,123.1,122.79,123.01,15518.0,112.5518,112.836,112.5518,112.7535,15518.0
2016-05-13 11:00:00,123.1,123.21,122.95,123.04,11606.0,112.836,112.9368,112.6985,112.781,11606.0
2016-05-13 11:10:00,123.1,123.16,123.01,123.08,11459.0,112.836,112.891,112.7535,112.8176,11459.0
2016-05-13 11:20:00,123.17,123.26,123.07,123.16,8100.0,112.9001,112.9826,112.8085,112.891,8100.0
2016-05-13 11:30:00,123.15,123.17,122.98,122.98,3100.0,112.8818,112.9001,112.726,112.726,3100.0
2016-05-13 11:40:00,122.99,123.22,122.96,123.09,9984.0,112.7351,112.946,112.7076,112.8268,9984.0
2016-05-13 11:50:00,123.1,123.17,122.99,123.07,8513.0,112.836,112.9001,112.7351,112.8085,8513.0
2016-05-13 12:00:00,123.0,123.06,122.94,122.95,22197.0,112.7443,112.7993,112.6893,112.6985,22197.0
2016-05-13 12:10:00,122.96,122.96,122.76,122.95,8470.0,112.7076,112.7076,112.5243,112.6985,8470.0
2016-05-13 12:20:00,122.95,123.17,122.95,123.08,5710.0,112.6985,112.9001,112.6985,112.8176,5710.0
2016-05-13 12:30:00,123.12,123.19,123.08,123.1,4000.0,112.8543,112.9185,112.8176,112.836,4000.0
2016-05-13 12:40:00,123.05,123.06,122.84,122.92,3340.0,112.7901,112.7993,112.5976,112.671,3340.0
2016-05-13 12:50:00,122.92,122.95,122.8,122.86,10178.0,112.671,112.6985,112.561,112.616,10178.0
2016-05-13 13:00:00,122.9,122.93,122.7,122.88,9386.0,112.6526,112.6801,112.4693,112.6343,9386.0
2016-05-13 13:10:00,122.93,123.26,122.93,123.18,6907.0,112.6801,112.9826,112.6801,112.9093,6907.0
2016-05-13 13:20:00,123.16,123.23,122.98,123.06,8748.0,112.891,112.9551,112.726,112.7993,8748.0
2016-05-13 13:30:00,123.03,123.11,122.94,123.0,7516.0,112.7718,112.8451,112.6893,112.7443,7516.0
2016-05-13 13:40:00,123.0,123.04,122.94,122.98,20407.0,112.7443,112.781,112.6893,112.726,20407.0
2016-05-13 13:50:00,122.97,123.0,122.68,122.78,23805.0,112.7168,112.7443,112.451,112.5427,23805.0
2016-05-13 14:00:00,122.78,122.85,122.54,122.54,8254.0,112.5427,112.6068,112.3227,112.3227,8254.0
2016-05-13 14:10:00,122.53,122.7,122.47,122.7,13158.0,112.3135,112.4693,112.2585,112.4693,13158.0
2016-05-13 14:20:00,122.63,122.65,122.44,122.64,19787.0,112.4052,112.4235,112.231,112.4143,19787.0
2016-05-13 14:30:00,122.58,122.58,122.26,122.27,10445.0,112.3593,112.3593,112.066,112.0752,10445.0
2016-05-13 14:40:00,122.3,122.6,122.21,122.54,12288.0,112.1027,112.3777,112.0202,112.3227,12288.0
2016-05-13 14:50:00,122.56,122.8,122.46,122.73,11431.0,112.341,112.561,112.2493,112.4968,11431.0
2016-05-13 15:00:00,122.73,122.79,122.51,122.51,12100.0,112.4968,112.5518,112.2952,112.2952,12100.0
2016-05-13 15:10:00,122.56,122.79,122.49,122.73,12683.0,112.341,112.5518,112.2768,112.4968,12683.0
2016-05-13 15:20:00,122.73,122.8,122.63,122.64,11670.0,112.4968,112.561,112.4052,112.4143,11670.0
2016-05-13 15:30:00,122.64,122.72,122.42,122.59,17745.0,112.4143,112.4877,112.2127,112.3685,17745.0
2016-05-13 15:40:00,122.6,122.81,122.59,122.66,23253.0,112.3777,112.5701,112.3685,112.4327,23253.0
2016-05-13 15:50:00,122.64,122.76,122.58,122.63,50012.0,112.4143,112.5243,112.3593,112.4052,50012.0
2016-05-16 09:30:00,122.44,122.85,122.38,122.64,9606.0,112.231,112.6068,112.176,112.4143,9606.0
2016-05-16 09:40:00,122.63,123.0,122.61,122.78,9784.0,112.4052,112.7443,112.3868,112.5427,9784.0
2016-05-16 09:50:00,122.66,122.66,122.4,122.53,5566.0,112.4327,112.4327,112.1943,112.3135,5566.0
2016-05-16 10:00:00,122.53,122.86,122.49,122.76,12976.0,112.3135,112.616,112.2768,112.5243,12976.0
2016-05-16 10:10:00,122.75,122.87,122.64,122.76,9451.0,112.5152,112.6251,112.4143,112.5243,9451.0
2016-05-16 10:20:00,122.71,123.0,122.66,122.75,10232.0,112.4785,112.7443,112.4327,112.5152,10232.0
2016-05-16 10:30:00,122.76,123.0,122.76,122.9,42533.0,112.5243,112.7443,112.5243,112.6526,42533.0
2016-05-16 10:40:00,122.92,123.02,122.91,123.01,21300.0,112.671,112.7626,112.6618,112.7535,21300.0
2016-05-16 10:50:00,123.01,123.16,122.96,123.06,14526.0,112.7535,112.891,112.7076,112.7993,14526.0
2016-05-16 11:00:00,123.08,123.11,122.89,122.91,13417.0,112.8176,112.8451,112.6435,112.6618,13417.0
2016-05-16 11:10:00,122.9,123.0,122.79,122.91,7137.0,112.6526,112.7443,112.5518,112.6618,7137.0
2016-05-16 11:20:00,122.9,123.21,122.84,123.14,15333.0,112.6526,112.9368,112.5976,112.8726,15333.0
2016-05-16 11:30:00,123.06,123.2,123.05,123.19,6857.0,112.7993,112.9276,112.7901,112.9185,6857.0
2016-05-16 11:40:00,123.2,123.33,123.2,123.28,12470.0,112.9276,113.0468,112.9276,113.001,12470.0
2016-05-16 11:50:00,123.3,123.3,123.0,123.0,10308.0,113.0193,113.0193,112.7443,112.7443,10308.0
2016-05-16 12:00:00,123.0,123.26,123.0,123.22,11801.0,112.7443,112.9826,112.7443,112.946,11801.0
2016-05-16 12:10:00,123.18,123.31,123.1,123.29,13645.0,112.9093,113.0285,112.836,113.0101,13645.0
2016-05-16 12:20:00,123.2,123.25,123.14,123.16,18028.0,112.9276,112.9735,112.8726,112.891,18028.0
2016-05-16 12:30:00,123.16,123.23,123.0,123.2,44912.0,112.891,112.9551,112.7443,112.9276,44912.0
2016-05-16 12:40:00,123.16,123.27,123.16,123.2,9145.0,112.891,112.9918,112.891,112.9276,9145.0
2016-05-16 12:50:00,123.2,123.35,123.2,123.29,5800.0,112.9276,113.0651,112.9276,113.0101,5800.0
2016-05-16 13:00:00,123.3,123.48,123.29,123.48,16876.0,113.0193,113.1843,113.0101,113.1843,16876.0
2016-05-16 13:10:00,123.47,123.52,123.41,123.46,7509.0,113.1751,113.2209,113.1201,113.166,7509.0
2016-05-16 13:20:00,123.44,123.47,123.28,123.32,8268.0,113.1476,113.1751,113.001,113.0376,8268.0
2016-05-16 13:30:00,123.32,123.47,123.31,123.47,9063.0,113.0376,113.1751,113.0285,113.1751,9063.0
2016-05-16 13:40:00,123.44,123.5,123.41,123.46,8419.0,113.1476,113.2026,113.1201,113.166,8419.0
2016-05-16 13:50:00,123.45,123.53,123.39,123.49,6200.0,113.1568,113.2301,113.1018,113.1935,6200.0
2016-05-16 14:00:00,123.47,123.73,123.46,123.67,10589.0,113.1751,113.4134,113.166,113.3584,10589.0
2016-05-16 14:10:00,123.66,123.88,123.65,123.75,10525.0,113.3493,113.5509,113.3401,113.4318,10525.0
2016-05-16 14:20:00,123.79,123.94,123.79,123.89,12390.0,113.4684,113.6059,113.4684,113.5601,12390.0
2016-05-16 14:30:00,123.93,123.97,123.85,123.85,11098.0,113.5968,113.6334,113.5234,113.5234,11098.0
2016-05-16 14:40:00,123.88,123.93,123.83,123.91,10999.0,113.5509,113.5968,113.5051,113.5784,10999.0
2016-05-16 14:50:00,123.94,124.0,123.94,123.99,9556.0,113.6059,113.6609,113.6059,113.6518,9556.0
2016-05-16 15:00:00,123.99,124.08,123.98,124.08,18908.0,113.6518,113.7343,113.6426,113.7343,18908.0
2016-05-16 15:10:00,124.06,124.06,123.86,123.87,15295.0,113.7159,113.7159,113.5326,113.5418,15295.0
2016-05-16 15:20:00,123.86,123.87,123.8,123.82,16927.0,113.5326,113.5418,113.4776,113.4959,16927.0
2016-05-16 15:30:00,123.83,123.83,123.62,123.7,20846.0,113.5051,113.5051,113.3126,113.3859,20846.0
2016-05-16 15:40:00,123.69,123.71,123.6,123.68,20976.0,113.3768,113.3951,113.2943,113.3676,20976.0
2016-05-16 15:50:00,123.68,123.78,123.61,123.66,32150.0,113.3676,113.4593,113.3034,113.3493,32150.0
2016-05-17 09:30:00,123.4,123.64,123.01,123.32,16877.0,113.111,113.3309,112.7535,113.0376,16877.0
2016-05-17 09:40:00,123.26,123.61,123.18,123.35,16735.0,112.9826,113.3034,112.9093,113.0651,16735.0
2016-05-17 09:50:00,123.25,123.4,123.07,123.34,8363.0,112.9735,113.111,112.8085,113.056,8363.0
2016-05-17 10:00:00,123.32,123.37,122.91,123.06,12972.0,113.0376,113.0835,112.6618,112.7993,12972.0
2016-05-17 10:10:00,123.05,123.63,122.9,123.63,10980.0,112.7901,113.3218,112.6526,113.3218,10980.0
2016-05-17 10:20:00,123.65,123.79,123.37,123.37,8021.0,113.3401,113.4684,113.0835,113.0835,8021.0
2016-05-17 10:30:00,123.41,123.53,123.23,123.43,11150.0,113.1201,113.2301,112.9551,113.1385,11150.0
2016-05-17 10:40:00,123.43,123.62,123.42,123.62,5803.0,113.1385,113.3126,113.1293,113.3126,5803.0
2016-05-17 10:50:00,123.59,123.72,123.45,123.66,10623.0,113.2851,113.4043,113.1568,113.3493,10623.0
2016-05-17 11:00:00,123.66,123.75,123.36,123.38,10767.0,113.3493,113.4318,113.0743,113.0926,10767.0
2016-05-17 11:10:00,123.37,123.73,123.35,123.66,10210.0,113.0835,113.4134,113.0651,113.3493,10210.0
2016-05-17 11:20:00,123.63,123.69,123.54,123.6,6488.0,113.3218,113.3768,113.2393,113.2943,6488.0
2016-05-17 11:30:00,123.58,123.69,123.53,123.65,9300.0,113.2759,113.3768,113.2301,113.3401,9300.0
2016-05-17 11:40:00,123.67,123.74,123.63,123.74,7326.0,113.3584,113.4226,113.3218,113.4226,7326.0
2016-05-17 11:50:00,123.8,123.99,123.8,123.86,17022.0,113.4776,113.6518,113.4776,113.5326,17022.0
2016-05-17 12:00:00,123.83,123.85,123.71,123.71,7665.0,113.5051,113.5234,113.3951,113.3951,7665.0
2016-05-17 12:10:00,123.71,123.72,123.46,123.46,7371.0,113.3951,113.4043,113.166,113.166,7371.0
2016-05-17 12:20:00,123.48,123.75,123.42,123.66,11000.0,113.1843,113.4318,113.1293,113.3493,11000.0
2016-05-17 12:30:00,123.72,123.73,123.54,123.67,6837.0,113.4043,113.4134,113.2393,113.3584,6837.0
2016-05-17 12:40:00,123.69,123.81,123.68,123.74,10545.0,113.3768,113.4868,113.3676,113.4226,10545.0
2016-05-17 12:50:00,123.73,123.73,123.51,123.66,11889.0,113.4134,113.4134,113.2118,113.3493,11889.0
2016-05-17 13:00:00,123.6,123.7,123.59,123.63,7055.0,113.2943,113.3859,113.2851,113.3218,7055.0
2016-05-17 13:10:00,123.63,123.75,123.6,123.75,7087.0,113.3218,113.4318,113.2943,113.4318,7087.0
2016-05-17 13:20:00,123.76,123.88,123.76,123.85,7554.0,113.4409,113.5509,113.4409,113.5234,7554.0
2016-05-17 13:30:00,123.82,123.9,123.77,123.86,11081.0,113.4959,113.5693,113.4501,113.5326,11081.0
2016-05-17 13:40:00,123.8,123.91,123.8,123.89,9464.0,113.4776,113.5784,113.4776,113.5601,9464.0
2016-05-17 13:50:00,123.86,123.88,123.44,123.44,11171.0,113.5326,113.5509,113.1476,113.1476,11171.0
2016-05-17 14:00:00,123.46,123.5,123.3,123.3,6134.0,113.166,113.2026,113.0193,113.0193,6134.0
2016-05-17 14:10:00,123.26,123.26,122.9,122.95,12755.0,112.9826,112.9826,112.6526,112.6985,12755.0
2016-05-17 14:20:00,122.91,122.93,122.53,122.82,12884.0,112.6618,112.6801,112.3135,112.5793,12884.0
2016-05-17 14:30:00,122.82,122.89,122.72,122.82,24664.0,112.5793,112.6435,112.4877,112.5793,24664.0
2016-05-17 14:40:00,122.82,122.95,122.78,122.91,12116.0,112.5793,112.6985,112.5427,112.6618,12116.0
2016-05-17 14:50:00,122.87,122.87,122.56,122.72,17000.0,112.6251,112.6251,112.341,112.4877,17000.0
2016-05-17 15:00:00,122.72,122.84,122.59,122.72,26102.0,112.4877,112.5976,112.3685,112.4877,26102.0
2016-05-17 15:10:00,122.71,122.73,122.55,122.6,19630.0,112.4785,112.4968,112.3318,112.3777,19630.0
2016-05-17 15:20:00,122.56,122.6,122.32,122.52,17886.0,112.341,112.3777,112.121,112.3043,17886.0
2016-05-17 15:30:00,122.48,122.84,122.45,122.83,18585.0,112.2677,112.5976,112.2402,112.5885,18585.0
2016-05-17 15:40:00,122.83,122.87,122.68,122.82,27987.0,112.5885,112.6251,112.451,112.5793,27987.0
2016-05-17 15:50:00,122.83,122.98,122.8,122.9,65387.0,112.5885,112.726,112.561,112.6526,65387.0
2016-05-18 09:30:00,122.75,122.96,122.26,122.57,10656.0,112.5152,112.7076,112.066,112.3502,10656.0
2016-05-18 09:40:00,122.56,123.24,122.56,123.0,7684.0,112.341,112.9643,112.341,112.7443,7684.0
2016-05-18 09:50:00,122.86,123.31,122.86,123.27,4290.0,112.616,113.0285,112.616,112.9918,4290.0
2016-05-18 10:00:00,123.19,123.23,123.01,123.01,5125.0,112.9185,112.9551,112.7535,112.7535,5125.0
2016-05-18 10:10:00,122.89,123.47,122.82,123.44,15630.0,112.6435,113.1751,112.5793,113.1476,15630.0
2016-05-18 10:20:00,123.47,123.56,123.37,123.37,4841.0,113.1751,113.2576,113.0835,113.0835,4841.0
2016-05-18 10:30:00,123.3,123.41,122.93,122.93,5307.0,113.0193,113.1201,112.6801,112.6801,5307.0
2016-05-18 10:40:00,122.88,122.99,122.74,122.81,5545.0,112.6343,112.7351,112.506,112.5701,5545.0
2016-05-18 10:50:00,122.77,122.79,122.44,122.51,6346.0,112.5335,112.5518,112.231,112.2952,6346.0
2016-05-18 11:00:00,122.58,122.76,122.46,122.61,15267.0,112.3593,112.5243,112.2493,112.3868,15267.0
2016-05-18 11:10:00,122.59,122.59,122.4,122.46,11177.0,112.3685,112.3685,112.1943,112.2493,11177.0
2016-05-18 11:20:00,122.51,122.84,122.5,122.81,14913.0,112.2952,112.5976,112.286,112.5701,14913.0
2016-05-18 11:30:00,122.83,123.15,122.73,123.05,20844.0,112.5885,112.8818,112.4968,112.7901,20844.0
2016-05-18 11:40:00,123.08,123.14,123.02,123.05,5219.0,112.8176,112.8726,112.7626,112.7901,5219.0
2016-05-18 11:50:00,123.1,123.11,122.77,122.81,3384.0,112.836,112.8451,112.5335,112.5701,3384.0
2016-05-18 12:00:00,122.71,122.78,122.44,122.45,10092.0,112.4785,112.5427,112.231,112.2402,10092.0
2016-05-18 12:10:00,122.47,122.6,122.43,122.5,7276.0,112.2585,112.3777,112.2218,112.286,7276.0
2016-05-18 12:20:00,122.49,122.62,122.43,122.51,8800.0,112.2768,112.396,112.2218,112.2952,8800.0
2016-05-18 12:30:00,122.51,122.69,122.51,122.65,6574.0,112.2952,112.4602,112.2952,112.4235,6574.0
2016-05-18 12:40:00,122.61,122.73,122.56,122.56,6101.0,112.3868,112.4968,112.341,112.341,6101.0
2016-05-18 12:50:00,122.56,122.9,122.51,122.9,11837.0,112.341,112.6526,112.2952,112.6526,11837.0
2016-05-18 13:00:00,122.96,123.15,122.9,122.93,6785.0,112.7076,112.8818,112.6526,112.6801,6785.0
2016-05-18 13:10:00,122.94,123.02,122.93,123.02,5576.0,112.6893,112.7626,112.6801,112.7626,5576.0
2016-05-18 13:20:00,123.03,123.23,123.01,123.21,15784.0,112.7718,112.9551,112.7535,112.9368,15784.0
2016-05-18 13:30:00,123.21,123.39,123.19,123.23,7960.0,112.9368,113.1018,112.9185,112.9551,7960.0
2016-05-18 13:40:00,123.24,123.41,123.24,123.29,6126.0,112.9643,113.1201,112.9643,113.0101,6126.0
2016-05-18 13:50:00,123.3,123.3,123.03,123.07,7798.0,113.0193,113.0193,112.7718,112.8085,7798.0
2016-05-18 14:00:00,123.02,123.08,122.02,122.52,19934.0,112.7626,112.8176,111.846,112.3043,19934.0
2016-05-18 14:10:00,122.51,122.59,122.03,122.38,7490.0,112.2952,112.3685,111.8552,112.176,7490.0
2016-05-18 14:20:00,122.45,122.45,122.04,122.15,6545.0,112.2402,112.2402,111.8644,111.9652,6545.0
2016-05-18 14:30:00,121.9,122.24,121.74,122.11,14175.0,111.736,112.0477,111.5894,111.9285,14175.0
2016-05-18 14:40:00,122.12,122.48,122.0,122.48,13347.0,111.9377,112.2677,111.8277,112.2677,13347.0
2016-05-18 14:50:00,122.5,122.72,122.38,122.58,14554.0,112.286,112.4877,112.176,112.3593,14554.0
2016-05-18 15:00:00,122.62,122.85,122.52,122.64,13091.0,112.396,112.6068,112.3043,112.4143,13091.0
2016-05-18 15:10:00,122.58,122.58,122.16,122.29,14156.0,112.3593,112.3593,111.9743,112.0935,14156.0
2016-05-18 15:20:00,122.32,122.32,121.93,121.93,16943.0,112.121,112.121,111.7635,111.7635,16943.0
2016-05-18 15:30:00,121.96,122.21,121.94,121.94,19370.0,111.791,112.0202,111.7727,111.7727,19370.0
2016-05-18 15:40:00,121.97,122.41,121.97,122.3,24451.0,111.8002,112.2035,111.8002,112.1027,24451.0
2016-05-18 15:50:00,122.32,122.47,122.16,122.41,53287.0,112.121,112.2585,111.9743,112.2035,53287.0
2016-05-19 09:30:00,122.5,122.67,122.06,122.32,41522.0,112.286,112.4418,111.8827,112.121,41522.0
2016-05-19 09:40:00,122.23,122.33,121.91,121.91,8020.0,112.0385,112.1302,111.7452,111.7452,8020.0
2016-05-19 09:50:00,121.92,121.92,121.46,121.46,16358.0,111.7544,111.7544,111.3327,111.3327,16358.0
2016-05-19 10:00:00,121.33,121.8,121.33,121.75,4700.0,111.2136,111.6444,111.2136,111.5985,4700.0
2016-05-19 10:10:00,121.76,121.97,121.73,121.84,11022.0,111.6077,111.8002,111.5802,111.681,11022.0
2016-05-19 10:20:00,121.92,121.95,121.67,121.77,15069.0,111.7544,111.7819,111.5252,111.6169,15069.0
2016-05-19 10:30:00,121.76,122.0,121.69,121.9,11333.0,111.6077,111.8277,111.5435,111.736,11333.0
2016-05-19 10:40:00,121.9,122.07,121.85,121.98,5838.0,111.736,111.8918,111.6902,111.8094,5838.0
2016-05-19 10:50:00,122.05,122.1,121.75,121.77,11980.0,111.8735,111.9193,111.5985,111.6169,11980.0
2016-05-19 11:00:00,121.81,121.99,121.69,121.74,9458.0,111.6535,111.8185,111.5435,111.5894,9458.0
2016-05-19 11:10:00,121.73,121.86,121.64,121.86,19775.0,111.5802,111.6994,111.4977,111.6994,19775.0
2016-05-19 11:20:00,121.98,122.06,121.82,121.82,3900.0,111.8094,111.8827,111.6627,111.6627,3900.0
2016-05-19 11:30:00,121.82,121.97,121.81,121.85,5421.0,111.6627,111.8002,111.6535,111.6902,5421.0
2016-05-19 11:40:00,121.92,121.95,121.79,121.91,6261.0,111.7544,111.7819,111.6352,111.7452,6261.0
2016-05-19 11:50:00,121.87,122.09,121.82,122.09,4800.0,111.7085,111.9102,111.6627,111.9102,4800.0
2016-05-19 12:00:00,122.02,122.09,122.0,122.01,4256.0,111.846,111.9102,111.8277,111.8369,4256.0
2016-05-19 12:10:00,122.02,122.12,121.97,122.08,4500.0,111.846,111.9377,111.8002,111.901,4500.0
2016-05-19 12:20:00,122.08,122.13,121.9,121.93,4874.0,111.901,111.9468,111.736,111.7635,4874.0
2016-05-19 12:30:00,121.97,122.06,121.85,122.06,5810.0,111.8002,111.8827,111.6902,111.8827,5810.0
2016-05-19 12:40:00,122.02,122.03,121.84,121.96,3080.0,111.846,111.8552,111.681,111.791,3080.0
2016-05-19 12:50:00,121.96,121.98,121.84,121.95,16276.0,111.791,111.8094,111.681,111.7819,16276.0
2016-05-19 13:00:00,121.91,122.08,121.91,122.06,6447.0,111.7452,111.901,111.7452,111.8827,6447.0
2016-05-19 13:10:00,122.09,122.3,122.06,122.15,3100.0,111.9102,112.1027,111.8827,111.9652,3100.0
2016-05-19 13:20:00,122.15,122.22,122.04,122.19,5711.0,111.9652,112.0293,111.8644,112.0018,5711.0
2016-05-19 13:30:00,122.2,122.32,122.16,122.26,7553.0,112.011,112.121,111.9743,112.066,7553.0
2016-05-19 13:40:00,122.26,122.39,122.23,122.27,3800.0,112.066,112.1852,112.0385,112.0752,3800.0
2016-05-19 13:50:00,122.2,122.29,122.16,122.25,6754.0,112.011,112.0935,111.9743,112.0568,6754.0
2016-05-19 14:00:00,122.25,122.54,122.13,122.54,9862.0,112.0568,112.3227,111.9468,112.3227,9862.0
2016-05-19 14:10:00,122.53,122.79,122.53,122.75,7300.0,112.3135,112.5518,112.3135,112.5152,7300.0
2016-05-19 14:20:00,122.78,122.78,122.55,122.68,5231.0,112.5427,112.5427,112.3318,112.451,5231.0
2016-05-19 14:30:00,122.58,122.58,122.28,122.35,6047.0,112.3593,112.3593,112.0843,112.1485,6047.0
2016-05-19 14:40:00,122.33,122.45,122.32,122.43,9437.0,112.1302,112.2402,112.121,112.2218,9437.0
2016-05-19 14:50:00,122.41,122.44,122.3,122.35,8177.0,112.2035,112.231,112.1027,112.1485,8177.0
2016-05-19 15:00:00,122.36,122.61,122.34,122.59,7096.0,112.1577,112.3868,112.1393,112.3685,7096.0
2016-05-19 15:10:00,122.68,122.83,122.61,122.78,8325.0,112.451,112.5885,112.3868,112.5427,8325.0
2016-05-19 15:20:00,122.82,122.98,122.74,122.78,6222.0,112.5793,112.726,112.506,112.5427,6222.0
2016-05-19 15:30:00,122.77,122.77,122.49,122.6,9192.0,112.5335,112.5335,112.2768,112.3777,9192.0
2016-05-19 15:40:00,122.61,122.69,122.43,122.68,12704.0,112.3868,112.4602,112.2218,112.451,12704.0
2016-05-19 15:50:00,122.67,122.67,122.48,122.56,28372.0,112.4418,112.4418,112.2677,112.341,28372.0
2016-05-20 09:30:00,123.35,123.67,123.18,123.18,31531.0,113.0651,113.3584,112.9093,112.9093,31531.0
2016-05-20 09:40:00,123.15,123.26,123.09,123.19,3270.0,112.8818,112.9826,112.8268,112.9185,3270.0
2016-05-20 09:50:00,123.27,123.53,123.16,123.25,5307.0,112.9918,113.2301,112.891,112.9735,5307.0
2016-05-20 10:00:00,123.32,123.37,123.13,123.35,11132.0,113.0376,113.0835,112.8635,113.0651,11132.0
2016-05-20 10:10:00,123.35,123.58,123.34,123.39,4032.0,113.0651,113.2759,113.056,113.1018,4032.0
2016-05-20 10:20:00,123.38,123.38,122.93,122.98,7027.0,113.0926,113.0926,112.6801,112.726,7027.0
2016-05-20 10:30:00,122.95,123.01,122.9,122.95,6449.0,112.6985,112.7535,112.6526,112.6985,6449.0
2016-05-20 10:40:00,122.91,123.11,122.89,123.07,5893.0,112.6618,112.8451,112.6435,112.8085,5893.0
2016-05-20 10:50:00,123.07,123.07,122.9,122.93,3700.0,112.8085,112.8085,112.6526,112.6801,3700.0
2016-05-20 11:00:00,122.99,123.01,122.77,122.78,12195.0,112.7351,112.7535,112.5335,112.5427,12195.0
2016-05-20 11:10:00,122.8,122.94,122.77,122.91,4600.0,112.561,112.6893,112.5335,112.6618,4600.0
2016-05-20 11:20:00,122.94,122.94,122.68,122.68,47609.0,112.6893,112.6893,112.451,112.451,47609.0
2016-05-20 11:30:00,122.71,123.22,122.66,123.09,25114.0,112.4785,112.946,112.4327,112.8268,25114.0
2016-05-20 11:40:00,123.11,123.14,122.97,123.01,9188.0,112.8451,112.8726,112.7168,112.7535,9188.0
2016-05-20 11:50:00,123.03,123.03,122.8,122.86,8735.0,112.7718,112.7718,112.561,112.616,8735.0
2016-05-20 12:00:00,122.79,122.85,122.72,122.74,3606.0,112.5518,112.6068,112.4877,112.506,3606.0
2016-05-20 12:10:00,122.73,122.79,122.68,122.75,3900.0,112.4968,112.5518,112.451,112.5152,3900.0
2016-05-20 12:20:00,122.8,122.82,122.75,122.81,6215.0,112.561,112.5793,112.5152,112.5701,6215.0
2016-05-20 12:30:00,122.82,123.0,122.71,122.96,47739.0,112.5793,112.7443,112.4785,112.7076,47739.0
2016-05-20 12:40:00,122.94,123.01,122.83,122.84,4500.0,112.6893,112.7535,112.5885,112.5976,4500.0
2016-05-20 12:50:00,122.87,122.91,122.73,122.73,5561.0,112.6251,112.6618,112.4968,112.4968,5561.0
2016-05-20 13:00:00,122.69,122.8,122.63,122.68,5400.0,112.4602,112.561,112.4052,112.451,5400.0
2016-05-20 13:10:00,122.66,122.68,122.3,122.47,91070.0,112.4327,112.451,112.1027,112.2585,91070.0
2016-05-20 13:20:00,122.42,122.58,122.36,122.42,17554.0,112.2127,112.3593,112.1577,112.2127,17554.0
2016-05-20 13:30:00,122.37,122.37,122.15,122.17,6417.0,112.1668,112.1668,111.9652,111.9835,6417.0
2016-05-20 13:40:00,122.16,122.25,122.14,122.17,5510.0,111.9743,112.0568,111.956,111.9835,5510.0
2016-05-20 13:50:00,122.22,122.48,122.21,122.48,2400.0,112.0293,112.2677,112.0202,112.2677,2400.0
2016-05-20 14:00:00,122.49,122.77,122.48,122.77,8327.0,112.2768,112.5335,112.2677,112.5335,8327.0
2016-05-20 14:10:00,122.8,122.84,122.68,122.68,7108.0,112.561,112.5976,112.451,112.451,7108.0
2016-05-20 14:20:00,122.64,122.81,122.6,122.81,11612.0,112.4143,112.5701,112.3777,112.5701,11612.0
2016-05-20 14:30:00,122.84,122.84,122.69,122.71,4545.0,112.5976,112.5976,112.4602,112.4785,4545.0
2016-05-20 14:40:00,122.69,122.83,122.69,122.78,4990.0,112.4602,112.5885,112.4602,112.5427,4990.0
2016-05-20 14:50:00,122.85,122.85,122.64,122.64,9126.0,112.6068,112.6068,112.4143,112.4143,9126.0
2016-05-20 15:00:00,122.69,122.73,122.45,122.48,7088.0,112.4602,112.4968,112.2402,112.2677,7088.0
2016-05-20 15:10:00,122.48,122.67,122.48,122.54,9298.0,112.2677,112.4418,112.2677,112.3227,9298.0
2016-05-20 15:20:00,122.57,122.57,122.44,122.48,8072.0,112.3502,112.3502,112.231,112.2677,8072.0
2016-05-20 15:30:00,122.52,122.65,122.52,122.63,12428.0,112.3043,112.4235,112.3043,112.4052,12428.0
2016-05-20 15:40:00,122.64,122.8,122.63,122.7,18655.0,112.4143,112.561,112.4052,112.4693,18655.0
2016-05-20 15:50:00,122.71,122.89,122.67,122.86,37820.0,112.4785,112.6435,112.4418,112.616,37820.0
2016-05-23 09:30:00,122.63,122.63,122.19,122.43,12935.0,112.7082,112.7082,112.3038,112.5244,12935.0
2016-05-23 09:40:00,122.37,122.57,122.16,122.3,8800.0,112.4693,112.6531,112.2763,112.4049,8800.0
2016-05-23 09:50:00,122.25,122.25,121.92,122.23,13598.0,112.359,112.359,112.0557,112.3406,13598.0
2016-05-23 10:00:00,122.21,122.55,122.2,122.4,3300.0,112.3222,112.6347,112.313,112.4968,3300.0
2016-05-23 10:10:00,122.38,122.4,122.2,122.28,6422.0,112.4785,112.4968,112.313,112.3866,6422.0
2016-05-23 10:20:00,122.43,122.61,122.21,122.21,9400.0,112.5244,112.6899,112.3222,112.3222,9400.0
2016-05-23 10:30:00,122.26,122.42,122.18,122.31,6230.0,112.3682,112.5152,112.2946,112.4141,6230.0
2016-05-23 10:40:00,122.28,122.28,122.13,122.22,3226.0,112.3866,112.3866,112.2487,112.3314,3226.0
2016-05-23 10:50:00,122.27,122.31,122.16,122.28,11101.0,112.3774,112.4141,112.2763,112.3866,11101.0
2016-05-23 11:00:00,122.25,122.51,122.23,122.51,5456.0,112.359,112.5979,112.3406,112.5979,5456.0
2016-05-23 11:10:00,122.59,122.68,122.5,122.56,4486.0,112.6715,112.7542,112.5888,112.6439,4486.0
2016-05-23 11:20:00,122.52,122.58,122.38,122.53,14010.0,112.6071,112.6623,112.4785,112.6163,14010.0
2016-05-23 11:30:00,122.51,122.53,122.19,122.28,6204.0,112.5979,112.6163,112.3038,112.3866,6204.0
2016-05-23 11:40:00,122.29,122.35,122.23,122.28,4000.0,112.3957,112.4509,112.3406,112.3866,4000.0
2016-05-23 11:50:00,122.28,122.48,122.26,122.48,5653.0,112.3866,112.5704,112.3682,112.5704,5653.0
2016-05-23 12:00:00,122.48,122.49,122.4,122.4,1963.0,112.5704,112.5796,112.4968,112.4968,1963.0
2016-05-23 12:10:00,122.41,122.5,122.41,122.43,1000.0,112.506,112.5888,112.506,112.5244,1000.0
2016-05-23 12:20:00,122.38,122.53,122.37,122.37,3770.0,112.4785,112.6163,112.4693,112.4693,3770.0
2016-05-23 12:30:00,122.37,122.45,122.37,122.37,1700.0,112.4693,112.5428,112.4693,112.4693,1700.0
2016-05-23 12:40:00,122.35,122.5,122.32,122.39,11396.0,112.4509,112.5888,112.4233,112.4877,11396.0
2016-05-23 12:50:00,122.4,122.47,122.4,122.41,1800.0,112.4968,112.5612,112.4968,112.506,1800.0
2016-05-23 13:00:00,122.41,122.57,122.41,122.5,2480.0,112.506,112.6531,112.506,112.5888,2480.0
2016-05-23 13:10:00,122.5,122.55,122.49,122.54,2364.0,112.5888,112.6347,112.5796,112.6255,2364.0
2016-05-23 13:20:00,122.53,122.56,122.46,122.54,4327.0,112.6163,112.6439,112.552,112.6255,4327.0
2016-05-23 13:30:00,122.47,122.54,122.46,122.52,2282.0,112.5612,112.6255,112.552,112.6071,2282.0
2016-05-23 13:40:00,122.54,122.62,122.46,122.57,2200.0,112.6255,112.699,112.552,112.6531,2200.0
2016-05-23 13:50:00,122.57,122.72,122.57,122.65,2700.0,112.6531,112.791,112.6531,112.7266,2700.0
2016-05-23 14:00:00,122.61,122.67,122.52,122.6,4800.0,112.6899,112.745,112.6071,112.6807,4800.0
2016-05-23 14:10:00,122.58,122.67,122.57,122.65,3400.0,112.6623,112.745,112.6531,112.7266,3400.0
2016-05-23 14:20:00,122.64,122.68,122.59,122.67,2881.0,112.7174,112.7542,112.6715,112.745,2881.0
2016-05-23 14:30:00,122.7,122.72,122.62,122.64,3005.0,112.7726,112.791,112.699,112.7174,3005.0
2016-05-23 14:40:00,122.62,122.63,122.53,122.56,2532.0,112.699,112.7082,112.6163,112.6439,2532.0
2016-05-23 14:50:00,122.62,122.69,122.56,122.59,3900.0,112.699,112.7634,112.6439,112.6715,3900.0
2016-05-23 15:00:00,122.63,122.63,122.5,122.57,1600.0,112.7082,112.7082,112.5888,112.6531,1600.0
2016-05-23 15:10:00,122.53,122.53,122.43,122.47,4000.0,112.6163,112.6163,112.5244,112.5612,4000.0
2016-05-23 15:20:00,122.47,122.49,122.39,122.39,5814.0,112.5612,112.5796,112.4877,112.4877,5814.0
2016-05-23 15:30:00,122.45,122.53,122.38,122.41,9308.0,112.5428,112.6163,112.4785,112.506,9308.0
2016-05-23 15:40:00,122.42,122.49,122.34,122.42,16366.0,112.5152,112.5796,112.4417,112.5152,16366.0
2016-05-23 15:50:00,122.46,122.46,122.31,122.45,40569.0,112.552,112.552,112.4141,112.5428,40569.0
2016-05-24 09:30:00,123.15,123.51,122.54,123.26,10089.0,113.1862,113.517,112.6255,113.2873,10089.0
2016-05-24 09:40:00,123.35,123.57,123.23,123.41,9544.0,113.37,113.5722,113.2597,113.4251,9544.0
2016-05-24 09:50:00,123.53,124.36,123.53,124.2,14371.0,113.5354,114.2983,113.5354,114.1512,14371.0
2016-05-24 10:00:00,124.2,124.53,124.12,124.39,13189.0,114.1512,114.4545,114.0777,114.3258,13189.0
2016-05-24 10:10:00,124.41,124.41,123.93,123.93,4281.0,114.3442,114.3442,113.9031,113.9031,4281.0
2016-05-24 10:20:00,123.9,124.33,123.9,124.32,14950.0,113.8755,114.2707,113.8755,114.2615,14950.0
2016-05-24 10:30:00,124.37,124.56,124.25,124.51,4622.0,114.3075,114.4821,114.1972,114.4361,4622.0
2016-05-24 10:40:00,124.5,124.55,124.29,124.52,3985.0,114.4269,114.4729,114.2339,114.4453,3985.0
2016-05-24 10:50:00,124.54,124.59,124.46,124.59,6456.0,114.4637,114.5097,114.3902,114.5097,6456.0
2016-05-24 11:00:00,124.63,124.7,124.54,124.54,6031.0,114.5464,114.6108,114.4637,114.4637,6031.0
2016-05-24 11:10:00,124.61,124.61,124.32,124.32,3766.0,114.528,114.528,114.2615,114.2615,3766.0
2016-05-24 11:20:00,124.35,124.4,124.2,124.2,5097.0,114.2891,114.335,114.1512,114.1512,5097.0
2016-05-24 11:30:00,124.26,124.33,124.2,124.25,8769.0,114.2064,114.2707,114.1512,114.1972,8769.0
2016-05-24 11:40:00,124.31,124.4,124.16,124.27,6367.0,114.2523,114.335,114.1144,114.2155,6367.0
2016-05-24 11:50:00,124.27,124.43,124.26,124.26,3449.0,114.2155,114.3626,114.2064,114.2064,3449.0
2016-05-24 12:00:00,124.3,124.38,124.16,124.29,4962.0,114.2431,114.3166,114.1144,114.2339,4962.0
2016-05-24 12:10:00,124.29,124.36,124.21,124.26,3658.0,114.2339,114.2983,114.1604,114.2064,3658.0
2016-05-24 12:20:00,124.24,124.4,124.21,124.31,2740.0,114.188,114.335,114.1604,114.2523,2740.0
2016-05-24 12:30:00,124.32,124.39,124.32,124.39,700.0,114.2615,114.3258,114.2615,114.3258,700.0
2016-05-24 12:40:00,124.39,124.48,124.39,124.4,3552.0,114.3258,114.4086,114.3258,114.335,3552.0
2016-05-24 12:50:00,124.43,124.67,124.43,124.67,3482.0,114.3626,114.5832,114.3626,114.5832,3482.0
2016-05-24 13:00:00,124.68,124.74,124.6,124.6,4655.0,114.5924,114.6475,114.5188,114.5188,4655.0
2016-05-24 13:10:00,124.67,124.74,124.65,124.72,7165.0,114.5832,114.6475,114.5648,114.6291,7165.0
2016-05-24 13:20:00,124.74,124.82,124.7,124.8,8640.0,114.6475,114.721,114.6108,114.7027,8640.0
2016-05-24 13:30:00,124.74,124.85,124.68,124.69,8542.0,114.6475,114.7486,114.5924,114.6016,8542.0
2016-05-24 13:40:00,124.69,124.83,124.67,124.83,7965.0,114.6016,114.7302,114.5832,114.7302,7965.0
2016-05-24 13:50:00,124.85,124.88,124.64,124.76,15345.0,114.7486,114.7762,114.5556,114.6659,15345.0
2016-05-24 14:00:00,124.76,124.82,124.65,124.79,6678.0,114.6659,114.721,114.5648,114.6935,6678.0
2016-05-24 14:10:00,124.81,124.99,124.77,124.99,7249.0,114.7119,114.8773,114.6751,114.8773,7249.0
2016-05-24 14:20:00,124.94,124.95,124.78,124.81,5820.0,114.8313,114.8405,114.6843,114.7119,5820.0
2016-05-24 14:30:00,124.76,124.84,124.73,124.77,3225.0,114.6659,114.7394,114.6383,114.6751,3225.0
2016-05-24 14:40:00,124.8,124.83,124.7,124.78,9003.0,114.7027,114.7302,114.6108,114.6843,9003.0
2016-05-24 14:50:00,124.81,124.84,124.79,124.82,9095.0,114.7119,114.7394,114.6935,114.721,9095.0
2016-05-24 15:00:00,124.86,124.93,124.85,124.88,6186.0,114.7578,114.8221,114.7486,114.7762,6186.0
2016-05-24 15:10:00,124.92,124.99,124.9,124.96,15124.0,114.813,114.8773,114.7946,114.8497,15124.0
2016-05-24 15:20:00,124.97,125.17,124.94,125.06,24757.0,114.8589,115.0427,114.8313,114.9416,24757.0
2016-05-24 15:30:00,125.1,125.14,125.02,125.14,53208.0,114.9784,115.0152,114.9049,115.0152,53208.0
2016-05-24 15:40:00,125.12,125.23,125.08,125.14,48105.0,114.9968,115.0979,114.96,115.0152,48105.0
2016-05-24 15:50:00,125.15,125.27,125.12,125.12,39416.0,115.0243,115.1346,114.9968,114.9968,39416.0
2016-05-25 09:30:00,125.54,125.86,124.93,125.0,33310.0,115.3828,115.6769,114.8221,114.8865,33310.0
2016-05-25 09:40:00,125.04,125.21,124.81,124.84,25505.0,114.9232,115.0795,114.7119,114.7394,25505.0
2016-05-25 09:50:00,125.01,125.24,125.01,125.12,8407.0,114.8957,115.1071,114.8957,114.9968,8407.0
2016-05-25 10:00:00,125.16,125.18,125.02,125.03,8075.0,115.0335,115.0519,114.9049,114.9141,8075.0
2016-05-25 10:10:00,125.05,125.13,124.92,125.07,7027.0,114.9324,115.006,114.813,114.9508,7027.0
2016-05-25 10:20:00,125.07,125.22,124.98,125.15,5845.0,114.9508,115.0887,114.8681,115.0243,5845.0
2016-05-25 10:30:00,125.14,125.14,125.01,125.1,3986.0,115.0152,115.0152,114.8957,114.9784,3986.0
2016-05-25 10:40:00,125.13,125.21,124.99,124.99,3547.0,115.006,115.0795,114.8773,114.8773,3547.0
2016-05-25 10:50:00,124.99,125.02,124.83,124.87,9390.0,114.8773,114.9049,114.7302,114.767,9390.0
2016-05-25 11:00:00,124.92,124.96,124.84,124.85,9700.0,114.813,114.8497,114.7394,114.7486,9700.0
2016-05-25 11:10:00,124.89,125.01,124.78,124.97,13272.0,114.7854,114.8957,114.6843,114.8589,13272.0
2016-05-25 11:20:00,124.97,125.1,124.86,124.89,17203.0,114.8589,114.9784,114.7578,114.7854,17203.0
2016-05-25 11:30:00,124.96,125.05,124.95,125.0,1504.0,114.8497,114.9324,114.8405,114.8865,1504.0
2016-05-25 11:40:00,125.0,125.09,124.95,125.02,4325.0,114.8865,114.9692,114.8405,114.9049,4325.0
2016-05-25 11:50:00,125.05,125.15,125.03,125.09,9793.0,114.9324,115.0243,114.9141,114.9692,9793.0
2016-05-25 12:00:00,125.1,125.1,124.98,125.02,4350.0,114.9784,114.9784,114.8681,114.9049,4350.0
2016-05-25 12:10:00,125.04,125.04,124.88,124.9,3540.0,114.9232,114.9232,114.7762,114.7946,3540.0
2016-05-25 12:20:00,124.87,124.9,124.83,124.89,2170.0,114.767,114.7946,114.7302,114.7854,2170.0
2016-05-25 12:30:00,124.89,124.96,124.85,124.95,4050.0,114.7854,114.8497,114.7486,114.8405,4050.0
2016-05-25 12:40:00,124.98,124.98,124.85,124.85,2600.0,114.8681,114.8681,114.7486,114.7486,2600.0
2016-05-25 12:50:00,124.88,124.92,124.78,124.81,5034.0,114.7762,114.813,114.6843,114.7119,5034.0
2016-05-25 13:00:00,124.8,125.03,124.8,124.97,7093.0,114.7027,114.9141,114.7027,114.8589,7093.0
2016-05-25 13:10:00,124.96,125.05,124.91,125.0,7170.0,114.8497,114.9324,114.8038,114.8865,7170.0
2016-05-25 13:20:00,124.98,125.07,124.97,125.01,14365.0,114.8681,114.9508,114.8589,114.8957,14365.0
2016-05-25 13:30:00,125.04,125.04,124.96,125.03,7005.0,114.9232,114.9232,114.8497,114.9141,7005.0
2016-05-25 13:40:00,125.0,125.06,124.92,124.99,5961.0,114.8865,114.9416,114.813,114.8773,5961.0
2016-05-25 13:50:00,125.01,125.04,124.91,125.01,6405.0,114.8957,114.9232,114.8038,114.8957,6405.0
2016-05-25 14:00:00,125.05,125.05,124.94,125.02,5823.0,114.9324,114.9324,114.8313,114.9049,5823.0
2016-05-25 14:10:00,124.98,125.01,124.93,124.98,7534.0,114.8681,114.8957,114.8221,114.8681,7534.0
2016-05-25 14:20:00,124.96,124.97,124.9,124.95,2800.0,114.8497,114.8589,114.7946,114.8405,2800.0
2016-05-25 14:30:00,124.93,125.0,124.87,124.92,5772.0,114.8221,114.8865,114.767,114.813,5772.0
2016-05-25 14:40:00,124.92,124.93,124.77,124.77,12729.0,114.813,114.8221,114.6751,114.6751,12729.0
2016-05-25 14:50:00,124.75,124.78,124.67,124.7,9854.0,114.6567,114.6843,114.5832,114.6108,9854.0
2016-05-25 15:00:00,124.71,124.9,124.7,124.87,27460.0,114.6199,114.7946,114.6108,114.767,27460.0
2016-05-25 15:10:00,124.92,125.0,124.91,124.97,13052.0,114.813,114.8865,114.8038,114.8589,13052.0
2016-05-25 15:20:00,124.95,125.12,124.93,125.12,18458.0,114.8405,114.9968,114.8221,114.9968,18458.0
2016-05-25 15:30:00,125.13,125.13,124.96,124.96,16922.0,115.006,115.006,114.8497,114.8497,16922.0
2016-05-25 15:40:00,124.96,125.06,124.94,125.04,44950.0,114.8497,114.9416,114.8313,114.9232,44950.0
2016-05-25 15:50:00,125.01,125.02,124.85,124.85,36202.0,114.8957,114.9049,114.7486,114.7486,36202.0
2016-05-26 09:30:00,124.88,125.06,124.85,124.88,13600.0,114.7762,114.9416,114.7486,114.7762,13600.0
2016-05-26 09:40:00,124.93,125.1,124.86,125.01,3851.0,114.8221,114.9784,114.7578,114.8957,3851.0
2016-05-26 09:50:00,125.08,125.24,124.87,125.15,43797.0,114.96,115.1071,114.767,115.0243,43797.0
2016-05-26 10:00:00,125.16,125.24,124.88,125.16,5661.0,115.0335,115.1071,114.7762,115.0335,5661.0
2016-05-26 10:10:00,125.24,125.33,125.2,125.29,2038.0,115.1071,115.1898,115.0703,115.153,2038.0
2016-05-26 10:20:00,125.29,125.29,124.78,124.91,28106.0,115.153,115.153,114.6843,114.8038,28106.0
2016-05-26 10:30:00,124.91,125.25,124.91,125.21,4799.0,114.8038,115.1163,114.8038,115.0795,4799.0
2016-05-26 10:40:00,125.14,125.15,125.0,125.11,7692.0,115.0152,115.0243,114.8865,114.9876,7692.0
2016-05-26 10:50:00,125.14,125.14,124.97,124.97,13100.0,115.0152,115.0152,114.8589,114.8589,13100.0
2016-05-26 11:00:00,124.95,125.01,124.84,124.89,51100.0,114.8405,114.8957,114.7394,114.7854,51100.0
2016-05-26 11:10:00,124.89,125.07,124.75,124.75,10976.0,114.7854,114.9508,114.6567,114.6567,10976.0
2016-05-26 11:20:00,124.76,124.92,124.72,124.87,13800.0,114.6659,114.813,114.6291,114.767,13800.0
2016-05-26 11:30:00,124.85,125.02,124.85,124.94,6505.0,114.7486,114.9049,114.7486,114.8313,6505.0
2016-05-26 11:40:00,124.95,125.16,124.9,125.16,7105.0,114.8405,115.0335,114.7946,115.0335,7105.0
2016-05-26 11:50:00,125.07,125.07,124.94,125.06,5174.0,114.9508,114.9508,114.8313,114.9416,5174.0
2016-05-26 12:00:00,125.04,125.06,124.93,124.94,3797.0,114.9232,114.9416,114.8221,114.8313,3797.0
2016-05-26 12:10:00,124.97,125.02,124.82,124.82,4179.0,114.8589,114.9049,114.721,114.721,4179.0
2016-05-26 12:20:00,124.85,124.85,124.7,124.7,2100.0,114.7486,114.7486,114.6108,114.6108,2100.0
2016-05-26 12:30:00,124.76,124.88,124.73,124.86,4310.0,114.6659,114.7762,114.6383,114.7578,4310.0
2016-05-26 12:40:00,124.88,124.91,124.78,124.86,5815.0,114.7762,114.8038,114.6843,114.7578,5815.0
2016-05-26 12:50:00,124.84,124.86,124.7,124.72,5700.0,114.7394,114.7578,114.6108,114.6291,5700.0
2016-05-26 13:00:00,124.74,124.89,124.73,124.89,8824.0,114.6475,114.7854,114.6383,114.7854,8824.0
2016-05-26 13:10:00,124.84,125.02,124.82,125.02,5008.0,114.7394,114.9049,114.721,114.9049,5008.0
2016-05-26 13:20:00,125.0,125.04,124.98,124.99,4612.0,114.8865,114.9232,114.8681,114.8773,4612.0
2016-05-26 13:30:00,124.99,125.01,124.91,125.01,4515.0,114.8773,114.8957,114.8038,114.8957,4515.0
2016-05-26 13:40:00,124.97,125.06,124.96,125.06,9301.0,114.8589,114.9416,114.8497,114.9416,9301.0
2016-05-26 13:50:00,125.04,125.04,124.93,124.99,5400.0,114.9232,114.9232,114.8221,114.8773,5400.0
2016-05-26 14:00:00,124.95,125.05,124.94,125.05,4233.0,114.8405,114.9324,114.8313,114.9324,4233.0
2016-05-26 14:10:00,125.03,125.07,124.92,125.0,5047.0,114.9141,114.9508,114.813,114.8865,5047.0
2016-05-26 14:20:00,124.97,125.02,124.83,124.83,3423.0,114.8589,114.9049,114.7302,114.7302,3423.0
2016-05-26 14:30:00,124.86,124.94,124.83,124.92,6829.0,114.7578,114.8313,114.7302,114.813,6829.0
2016-05-26 14:40:00,124.85,125.08,124.85,125.08,7759.0,114.7486,114.96,114.7486,114.96,7759.0
2016-05-26 14:50:00,125.08,125.08,124.97,124.99,9967.0,114.96,114.96,114.8589,114.8773,9967.0
2016-05-26 15:00:00,124.99,125.11,124.94,125.11,14279.0,114.8773,114.9876,114.8313,114.9876,14279.0
2016-05-26 15:10:00,125.11,125.18,125.08,125.15,7909.0,114.9876,115.0519,114.96,115.0243,7909.0
2016-05-26 15:20:00,125.16,125.26,125.12,125.15,13415.0,115.0335,115.1254,114.9968,115.0243,13415.0
2016-05-26 15:30:00,125.15,125.16,125.1,125.12,12046.0,115.0243,115.0335,114.9784,114.9968,12046.0
2016-05-26 15:40:00,125.13,125.16,125.0,125.06,22084.0,115.006,115.0335,114.8865,114.9416,22084.0
2016-05-26 15:50:00,125.05,125.06,124.98,125.05,45260.0,114.9324,114.9416,114.8681,114.9324,45260.0
2016-05-27 09:30:00,125.13,125.72,124.89,125.59,10783.0,115.006,115.5482,114.7854,115.4287,10783.0
2016-05-27 09:40:00,125.53,126.35,125.53,125.99,17773.0,115.3736,116.1273,115.3736,115.7964,17773.0
2016-05-27 09:50:00,126.04,126.2,125.99,126.05,10544.0,115.8423,115.9894,115.7964,115.8515,10544.0
2016-05-27 10:00:00,126.0,126.07,125.85,125.95,7234.0,115.8056,115.8699,115.6677,115.7596,7234.0
2016-05-27 10:10:00,125.97,126.17,125.9,126.13,7790.0,115.778,115.9618,115.7137,115.9251,7790.0
2016-05-27 10:20:00,126.05,126.24,125.96,126.16,6500.0,115.8515,116.0262,115.7688,115.9526,6500.0
2016-05-27 10:30:00,126.19,126.24,126.03,126.17,5102.0,115.9802,116.0262,115.8331,115.9618,5102.0
2016-05-27 10:40:00,126.12,126.18,126.03,126.07,4039.0,115.9159,115.971,115.8331,115.8699,4039.0
2016-05-27 10:50:00,126.02,126.11,125.91,126.06,6801.0,115.824,115.9067,115.7229,115.8607,6801.0
2016-05-27 11:00:00,126.01,126.44,126.01,126.44,7483.0,115.8148,116.21,115.8148,116.21,7483.0
2016-05-27 11:10:00,126.43,126.5,126.16,126.16,14507.0,116.2008,116.2651,115.9526,115.9526,14507.0
2016-05-27 11:20:00,126.22,126.28,126.13,126.28,5734.0,116.0078,116.0629,115.9251,116.0629,5734.0
2016-05-27 11:30:00,126.25,126.41,126.23,126.35,3963.0,116.0353,116.1824,116.017,116.1273,3963.0
2016-05-27 11:40:00,126.33,126.45,126.25,126.44,5000.0,116.1089,116.2192,116.0353,116.21,5000.0
2016-05-27 11:50:00,126.37,126.51,126.37,126.44,5859.0,116.1456,116.2743,116.1456,116.21,5859.0
2016-05-27 12:00:00,126.42,126.49,126.34,126.35,3699.0,116.1916,116.2559,116.1181,116.1273,3699.0
2016-05-27 12:10:00,126.43,126.43,126.19,126.28,4329.0,116.2008,116.2008,115.9802,116.0629,4329.0
2016-05-27 12:20:00,126.3,126.3,126.16,126.23,4720.0,116.0813,116.0813,115.9526,116.017,4720.0
2016-05-27 12:30:00,126.2,126.22,126.11,126.11,2610.0,115.9894,116.0078,115.9067,115.9067,2610.0
2016-05-27 12:40:00,126.12,126.15,126.07,126.15,3231.0,115.9159,115.9434,115.8699,115.9434,3231.0
2016-05-27 12:50:00,126.19,126.25,126.1,126.19,6574.0,115.9802,116.0353,115.8975,115.9802,6574.0
2016-05-27 13:00:00,126.19,126.26,126.15,126.18,6650.0,115.9802,116.0445,115.9434,115.971,6650.0
2016-05-27 13:10:00,126.13,126.16,126.1,126.12,2450.0,115.9251,115.9526,115.8975,115.9159,2450.0
2016-05-27 13:20:00,126.15,126.26,126.15,126.21,4961.0,115.9434,116.0445,115.9434,115.9986,4961.0
2016-05-27 13:30:00,126.21,126.21,126.0,126.0,10185.0,115.9986,115.9986,115.8056,115.8056,10185.0
2016-05-27 13:40:00,125.99,126.13,125.94,126.03,4054.0,115.7964,115.9251,115.7504,115.8331,4054.0
2016-05-27 13:50:00,126.08,126.11,125.97,126.04,2900.0,115.8791,115.9067,115.778,115.8423,2900.0
2016-05-27 14:00:00,126.03,126.04,125.92,125.97,4720.0,115.8331,115.8423,115.732,115.778,4720.0
2016-05-27 14:10:00,125.98,126.14,125.98,126.08,6738.0,115.7872,115.9342,115.7872,115.8791,6738.0
2016-05-27 14:20:00,126.12,126.2,126.03,126.15,5576.0,115.9159,115.9894,115.8331,115.9434,5576.0
2016-05-27 14:30:00,126.17,126.18,126.07,126.1,6395.0,115.9618,115.971,115.8699,115.8975,6395.0
2016-05-27 14:40:00,126.07,126.14,126.02,126.08,4595.0,115.8699,115.9342,115.824,115.8791,4595.0
2016-05-27 14:50:00,126.09,126.17,126.07,126.17,4656.0,115.8883,115.9618,115.8699,115.9618,4656.0
2016-05-27 15:00:00,126.14,126.17,126.12,126.14,6124.0,115.9342,115.9618,115.9159,115.9342,6124.0
2016-05-27 15:10:00,126.14,126.16,126.1,126.16,6855.0,115.9342,115.9526,115.8975,115.9526,6855.0
2016-05-27 15:20:00,126.18,126.24,126.17,126.21,9579.0,115.971,116.0262,115.9618,115.9986,9579.0
2016-05-27 15:30:00,126.22,126.23,126.18,126.23,34694.0,116.0078,116.017,115.971,116.017,34694.0
2016-05-27 15:40:00,126.23,126.28,126.18,126.28,35813.0,116.017,116.0629,115.971,116.0629,35813.0
2016-05-27 15:50:00,126.28,126.28,126.2,126.27,63493.0,116.0629,116.0629,115.9894,116.0537,63493.0
2016-05-31 09:30:00,126.09,126.25,125.73,125.89,8381.0,115.8883,116.0353,115.5574,115.7045,8381.0
2016-05-31 09:40:00,125.73,125.89,125.42,125.82,10319.0,115.5574,115.7045,115.2725,115.6401,10319.0
2016-05-31 09:50:00,125.88,125.98,125.67,125.75,6212.0,115.6953,115.7872,115.5023,115.5758,6212.0
2016-05-31 10:00:00,125.91,126.0,125.78,125.98,7236.0,115.7229,115.8056,115.6034,115.7872,7236.0
2016-05-31 10:10:00,126.04,126.11,125.79,125.85,3300.0,115.8423,115.9067,115.6126,115.6677,3300.0
2016-05-31 10:20:00,125.86,125.99,125.82,125.86,5665.0,115.6769,115.7964,115.6401,115.6769,5665.0
2016-05-31 10:30:00,125.84,125.97,125.63,125.63,6432.0,115.6585,115.778,115.4655,115.4655,6432.0
2016-05-31 10:40:00,125.69,125.69,125.43,125.68,4921.0,115.5207,115.5207,115.2817,115.5115,4921.0
2016-05-31 10:50:00,125.78,125.85,125.7,125.7,3083.0,115.6034,115.6677,115.5298,115.5298,3083.0
2016-05-31 11:00:00,125.69,125.7,125.55,125.62,3701.0,115.5207,115.5298,115.392,115.4563,3701.0
2016-05-31 11:10:00,125.53,125.55,125.31,125.55,8848.0,115.3736,115.392,115.1714,115.392,8848.0
2016-05-31 11:20:00,125.55,125.87,125.55,125.75,6696.0,115.392,115.6861,115.392,115.5758,6696.0
2016-05-31 11:30:00,125.75,125.8,125.64,125.64,5001.0,115.5758,115.6218,115.4747,115.4747,5001.0
2016-05-31 11:40:00,125.66,125.7,125.56,125.61,3693.0,115.4931,115.5298,115.4012,115.4471,3693.0
2016-05-31 11:50:00,125.63,125.67,125.44,125.5,5511.0,115.4655,115.5023,115.2909,115.346,5511.0
2016-05-31 12:00:00,125.52,125.52,125.36,125.5,5678.0,115.3644,115.3644,115.2174,115.346,5678.0
2016-05-31 12:10:00,125.44,125.44,125.24,125.26,1900.0,115.2909,115.2909,115.1071,115.1254,1900.0
2016-05-31 12:20:00,125.26,125.46,125.26,125.42,5262.0,115.1254,115.3093,115.1254,115.2725,5262.0
2016-05-31 12:30:00,125.38,125.5,125.38,125.45,3300.0,115.2357,115.346,115.2357,115.3001,3300.0
2016-05-31 12:40:00,125.39,125.42,125.27,125.4,2565.0,115.2449,115.2725,115.1346,115.2541,2565.0
2016-05-31 12:50:00,125.36,125.4,125.32,125.32,2800.0,115.2174,115.2541,115.1806,115.1806,2800.0
2016-05-31 13:00:00,125.31,125.39,125.31,125.34,3000.0,115.1714,115.2449,115.1714,115.199,3000.0
2016-05-31 13:10:00,125.28,125.38,125.28,125.35,2802.0,115.1438,115.2357,115.1438,115.2082,2802.0
2016-05-31 13:20:00,125.35,125.44,125.35,125.37,2721.0,115.2082,115.2909,115.2082,115.2265,2721.0
2016-05-31 13:30:00,125.38,125.44,125.36,125.41,6524.0,115.2357,115.2909,115.2174,115.2633,6524.0
2016-05-31 13:40:00,125.41,125.43,125.35,125.35,7938.0,115.2633,115.2817,115.2082,115.2082,7938.0
2016-05-31 13:50:00,125.39,125.42,125.27,125.28,2991.0,115.2449,115.2725,115.1346,115.1438,2991.0
2016-05-31 14:00:00,125.26,125.27,125.03,125.03,5682.0,115.1254,115.1346,114.9141,114.9141,5682.0
2016-05-31 14:10:00,125.02,125.09,124.97,125.03,7835.0,114.9049,114.9692,114.8589,114.9141,7835.0
2016-05-31 14:20:00,125.02,125.29,125.01,125.22,6859.0,114.9049,115.153,114.8957,115.0887,6859.0
2016-05-31 14:30:00,125.23,125.33,125.1,125.33,9466.0,115.0979,115.1898,114.9784,115.1898,9466.0
2016-05-31 14:40:00,125.27,125.31,125.17,125.22,8682.0,115.1346,115.1714,115.0427,115.0887,8682.0
2016-05-31 14:50:00,125.27,125.28,125.17,125.24,7389.0,115.1346,115.1438,115.0427,115.1071,7389.0
2016-05-31 15:00:00,125.19,125.33,125.11,125.3,10558.0,115.0611,115.1898,114.9876,115.1622,10558.0
2016-05-31 15:10:00,125.34,125.54,125.32,125.5,9119.0,115.199,115.3828,115.1806,115.346,9119.0
2016-05-31 15:20:00,125.52,125.57,125.36,125.44,15545.0,115.3644,115.4104,115.2174,115.2909,15545.0
2016-05-31 15:30:00,125.44,125.62,125.44,125.51,21185.0,115.2909,115.4563,115.2909,115.3552,21185.0
2016-05-31 15:40:00,125.51,125.66,125.48,125.62,32186.0,115.3552,115.4931,115.3276,115.4563,32186.0
2016-05-31 15:50:00,125.62,125.9,125.62,125.71,95124.0,115.4563,115.7137,115.4563,115.539,95124.0
2016-06-01 09:30:00,125.3,125.73,124.8,125.73,7653.0,115.1622,115.5574,114.7027,115.5574,7653.0
2016-06-01 09:40:00,125.72,125.72,125.47,125.53,2725.0,115.5482,115.5482,115.3185,115.3736,2725.0
2016-06-01 09:50:00,125.54,125.66,125.31,125.32,12033.0,115.3828,115.4931,115.1714,115.1806,12033.0
2016-06-01 10:00:00,125.4,125.71,125.29,125.59,7059.0,115.2541,115.539,115.153,115.4287,7059.0
2016-06-01 10:10:00,125.53,125.64,125.29,125.29,2961.0,115.3736,115.4747,115.153,115.153,2961.0
2016-06-01 10:20:00,125.18,125.22,124.85,124.86,11550.0,115.0519,115.0887,114.7486,114.7578,11550.0
2016-06-01 10:30:00,124.95,125.22,124.89,125.05,6374.0,114.8405,115.0887,114.7854,114.9324,6374.0
2016-06-01 10:40:00,124.97,125.18,124.82,125.18,5506.0,114.8589,115.0519,114.721,115.0519,5506.0
2016-06-01 10:50:00,125.19,125.19,124.94,125.01,5100.0,115.0611,115.0611,114.8313,114.8957,5100.0
2016-06-01 11:00:00,125.04,125.19,125.02,125.12,5301.0,114.9232,115.0611,114.9049,114.9968,5301.0
2016-06-01 11:10:00,125.13,125.21,124.94,125.1,9211.0,115.006,115.0795,114.8313,114.9784,9211.0
2016-06-01 11:20:00,125.17,125.23,125.06,125.15,5099.0,115.0427,115.0979,114.9416,115.0243,5099.0
2016-06-01 11:30:00,125.09,125.09,124.82,124.83,8200.0,114.9692,114.9692,114.721,114.7302,8200.0
2016-06-01 11:40:00,124.87,124.91,124.71,124.88,4503.0,114.767,114.8038,114.6199,114.7762,4503.0
2016-06-01 11:50:00,124.96,124.96,124.75,124.87,2590.0,114.8497,114.8497,114.6567,114.767,2590.0
2016-06-01 12:00:00,124.91,125.13,124.91,125.04,7675.0,114.8038,115.006,114.8038,114.9232,7675.0
2016-06-01 12:10:00,125.04,125.24,125.04,125.23,2728.0,114.9232,115.1071,114.9232,115.0979,2728.0
2016-06-01 12:20:00,125.19,125.21,125.05,125.06,4605.0,115.0611,115.0795,114.9324,114.9416,4605.0
2016-06-01 12:30:00,125.15,125.16,124.86,124.86,5440.0,115.0243,115.0335,114.7578,114.7578,5440.0
2016-06-01 12:40:00,124.89,125.09,124.87,125.01,3900.0,114.7854,114.9692,114.767,114.8957,3900.0
2016-06-01 12:50:00,125.02,125.25,124.98,125.17,12203.0,114.9049,115.1163,114.8681,115.0427,12203.0
2016-06-01 13:00:00,125.2,125.31,125.2,125.22,3100.0,115.0703,115.1714,115.0703,115.0887,3100.0
2016-06-01 13:10:00,125.22,125.22,124.96,125.02,2900.0,115.0887,115.0887,114.8497,114.9049,2900.0
2016-06-01 13:20:00,125.02,125.04,124.96,124.98,2254.0,114.9049,114.9232,114.8497,114.8681,2254.0
2016-06-01 13:30:00,124.97,125.01,124.89,124.9,4990.0,114.8589,114.8957,114.7854,114.7946,4990.0
2016-06-01 13:40:00,124.85,124.93,124.8,124.93,2460.0,114.7486,114.8221,114.7027,114.8221,2460.0
2016-06-01 13:50:00,124.93,125.06,124.92,125.02,6734.0,114.8221,114.9416,114.813,114.9049,6734.0
2016-06-01 14:00:00,125.02,125.21,124.98,125.13,7225.0,114.9049,115.0795,114.8681,115.006,7225.0
2016-06-01 14:10:00,125.14,125.47,125.14,125.39,5950.0,115.0152,115.3185,115.0152,115.2449,5950.0
2016-06-01 14:20:00,125.44,125.57,125.38,125.42,8268.0,115.2909,115.4104,115.2357,115.2725,8268.0
2016-06-01 14:30:00,125.47,125.47,125.18,125.3,5660.0,115.3185,115.3185,115.0519,115.1622,5660.0
2016-06-01 14:40:00,125.34,125.41,125.31,125.38,4299.0,115.199,115.2633,115.1714,115.2357,4299.0
2016-06-01 14:50:00,125.41,125.54,125.39,125.53,5442.0,115.2633,115.3828,115.2449,115.3736,5442.0
2016-06-01 15:00:00,125.56,125.64,125.44,125.44,5301.0,115.4012,115.4747,115.2909,115.2909,5301.0
2016-06-01 15:10:00,125.42,125.61,125.38,125.61,7179.0,115.2725,115.4471,115.2357,115.4471,7179.0
2016-06-01 15:20:00,125.59,125.71,125.54,125.59,6467.0,115.4287,115.539,115.3828,115.4287,6467.0
2016-06-01 15:30:00,125.55,125.67,125.45,125.67,6827.0,115.392,115.5023,115.3001,115.5023,6827.0
2016-06-01 15:40:00,125.66,125.73,125.52,125.55,13206.0,115.4931,115.5574,115.3644,115.392,13206.0
2016-06-01 15:50:00,125.5,125.54,125.37,125.53,20449.0,115.346,115.3828,115.2265,115.3736,20449.0
2016-06-02 09:30:00,125.45,125.84,125.04,125.64,5985.0,115.3001,115.6585,114.9232,115.4747,5985.0
2016-06-02 09:40:00,125.78,125.78,125.3,125.35,23721.0,115.6034,115.6034,115.1622,115.2082,23721.0
2016-06-02 09:50:00,125.26,125.81,125.21,125.81,5820.0,115.1254,115.6309,115.0795,115.6309,5820.0
2016-06-02 10:00:00,125.73,125.96,125.61,125.78,6880.0,115.5574,115.7688,115.4471,115.6034,6880.0
2016-06-02 10:10:00,125.59,125.63,125.35,125.35,2000.0,115.4287,115.4655,115.2082,115.2082,2000.0
2016-06-02 10:20:00,125.39,125.45,125.25,125.26,3255.0,115.2449,115.3001,115.1163,115.1254,3255.0
2016-06-02 10:30:00,125.33,125.44,125.31,125.39,4501.0,115.1898,115.2909,115.1714,115.2449,4501.0
2016-06-02 10:40:00,125.37,125.41,125.3,125.33,2429.0,115.2265,115.2633,115.1622,115.1898,2429.0
2016-06-02 10:50:00,125.38,125.39,125.17,125.24,3514.0,115.2357,115.2449,115.0427,115.1071,3514.0
2016-06-02 11:00:00,125.26,125.35,125.19,125.29,4180.0,115.1254,115.2082,115.0611,115.153,4180.0
2016-06-02 11:10:00,125.37,125.37,125.15,125.26,5425.0,115.2265,115.2265,115.0243,115.1254,5425.0
2016-06-02 11:20:00,125.24,125.28,125.19,125.25,5910.0,115.1071,115.1438,115.0611,115.1163,5910.0
2016-06-02 11:30:00,125.21,125.25,125.13,125.17,2305.0,115.0795,115.1163,115.006,115.0427,2305.0
2016-06-02 11:40:00,125.25,125.41,125.21,125.34,3440.0,115.1163,115.2633,115.0795,115.199,3440.0
2016-06-02 11:50:00,125.31,125.4,125.28,125.38,2400.0,115.1714,115.2541,115.1438,115.2357,2400.0
2016-06-02 12:00:00,125.31,125.36,125.03,125.09,11075.0,115.1714,115.2174,114.9141,114.9692,11075.0
2016-06-02 12:10:00,125.08,125.18,125.05,125.18,2000.0,114.96,115.0519,114.9324,115.0519,2000.0
2016-06-02 12:20:00,125.13,125.14,125.03,125.09,3759.0,115.006,115.0152,114.9141,114.9692,3759.0
2016-06-02 12:30:00,125.03,125.09,125.01,125.01,3025.0,114.9141,114.9692,114.8957,114.8957,3025.0
2016-06-02 12:40:00,125.01,125.13,124.99,125.13,6381.0,114.8957,115.006,114.8773,115.006,6381.0
2016-06-02 12:50:00,125.13,125.32,125.13,125.31,6199.0,115.006,115.1806,115.006,115.1714,6199.0
2016-06-02 13:00:00,125.35,125.35,125.26,125.34,3380.0,115.2082,115.2082,115.1254,115.199,3380.0
2016-06-02 13:10:00,125.34,125.34,125.22,125.28,7500.0,115.199,115.199,115.0887,115.1438,7500.0
2016-06-02 13:20:00,125.32,125.33,125.25,125.26,6195.0,115.1806,115.1898,115.1163,115.1254,6195.0
2016-06-02 13:30:00,125.28,125.37,125.23,125.36,5100.0,115.1438,115.2265,115.0979,115.2174,5100.0
2016-06-02 13:40:00,125.37,125.51,125.36,125.51,3282.0,115.2265,115.3552,115.2174,115.3552,3282.0
2016-06-02 13:50:00,125.53,125.74,125.53,125.71,2049.0,115.3736,115.5666,115.3736,115.539,2049.0
2016-06-02 14:00:00,125.69,125.76,125.67,125.69,4320.0,115.5207,115.585,115.5023,115.5207,4320.0
2016-06-02 14:10:00,125.64,125.68,125.57,125.57,5253.0,115.4747,115.5115,115.4104,115.4104,5253.0
2016-06-02 14:20:00,125.57,125.7,125.55,125.62,6490.0,115.4104,115.5298,115.392,115.4563,6490.0
2016-06-02 14:30:00,125.61,125.66,125.56,125.59,6448.0,115.4471,115.4931,115.4012,115.4287,6448.0
2016-06-02 14:40:00,125.59,125.68,125.59,125.65,5404.0,115.4287,115.5115,115.4287,115.4839,5404.0
2016-06-02 14:50:00,125.66,125.86,125.65,125.86,8145.0,115.4931,115.6769,115.4839,115.6769,8145.0
2016-06-02 15:00:00,125.84,125.92,125.74,125.77,14591.0,115.6585,115.732,115.5666,115.5942,14591.0
2016-06-02 15:10:00,125.76,125.91,125.74,125.85,9013.0,115.585,115.7229,115.5666,115.6677,9013.0
2016-06-02 15:20:00,125.82,125.95,125.82,125.94,6115.0,115.6401,115.7596,115.6401,115.7504,6115.0
2016-06-02 15:30:00,125.95,126.07,125.95,126.06,9366.0,115.7596,115.8699,115.7596,115.8607,9366.0
2016-06-02 15:40:00,126.06,126.07,125.97,126.02,19817.0,115.8607,115.8699,115.778,115.824,19817.0
2016-06-02 15:50:00,126.03,126.33,126.03,126.29,82246.0,115.8331,116.1089,115.8331,116.0721,82246.0
2016-06-03 09:30:00,125.83,125.88,125.01,125.01,5493.0,115.6493,115.6953,114.8957,114.8957,5493.0
2016-06-03 09:40:00,124.79,125.12,124.77,124.9,4772.0,114.6935,114.9968,114.6751,114.7946,4772.0
2016-06-03 09:50:00,124.87,124.95,124.83,124.87,1700.0,114.767,114.8405,114.7302,114.767,1700.0
2016-06-03 10:00:00,124.83,124.83,124.46,124.52,10854.0,114.7302,114.7302,114.3902,114.4453,10854.0
2016-06-03 10:10:00,124.44,124.85,124.44,124.66,4605.0,114.3718,114.7486,114.3718,114.574,4605.0
2016-06-03 10:20:00,124.6,124.91,124.43,124.77,6317.0,114.5188,114.8038,114.3626,114.6751,6317.0
2016-06-03 10:30:00,124.73,125.0,124.61,124.82,8337.0,114.6383,114.8865,114.528,114.721,8337.0
2016-06-03 10:40:00,124.88,124.95,124.76,124.85,15562.0,114.7762,114.8405,114.6659,114.7486,15562.0
2016-06-03 10:50:00,124.86,125.2,124.85,125.14,7725.0,114.7578,115.0703,114.7486,115.0152,7725.0
2016-06-03 11:00:00,125.12,125.12,124.91,124.94,6578.0,114.9968,114.9968,114.8038,114.8313,6578.0
2016-06-03 11:10:00,124.94,124.96,124.89,124.89,1953.0,114.8313,114.8497,114.7854,114.7854,1953.0
2016-06-03 11:20:00,124.95,125.04,124.76,124.85,7243.0,114.8405,114.9232,114.6659,114.7486,7243.0
2016-06-03 11:30:00,124.88,125.2,124.88,125.2,2872.0,114.7762,115.0703,114.7762,115.0703,2872.0
2016-06-03 11:40:00,125.25,125.39,125.23,125.26,3024.0,115.1163,115.2449,115.0979,115.1254,3024.0
2016-06-03 11:50:00,125.26,125.4,125.22,125.37,2514.0,115.1254,115.2541,115.0887,115.2265,2514.0
2016-06-03 12:00:00,125.38,125.38,125.08,125.08,3383.0,115.2357,115.2357,114.96,114.96,3383.0
2016-06-03 12:10:00,125.12,125.22,125.06,125.13,3200.0,114.9968,115.0887,114.9416,115.006,3200.0
2016-06-03 12:20:00,125.05,125.15,125.01,125.03,7320.0,114.9324,115.0243,114.8957,114.9141,7320.0
2016-06-03 12:30:00,125.05,125.13,124.93,124.99,4560.0,114.9324,115.006,114.8221,114.8773,4560.0
2016-06-03 12:40:00,124.94,125.02,124.8,124.91,11134.0,114.8313,114.9049,114.7027,114.8038,11134.0
2016-06-03 12:50:00,124.87,124.92,124.84,124.89,6856.0,114.767,114.813,114.7394,114.7854,6856.0
2016-06-03 13:00:00,124.95,125.09,124.95,125.04,7801.0,114.8405,114.9692,114.8405,114.9232,7801.0
2016-06-03 13:10:00,125.05,125.05,124.96,125.0,3786.0,114.9324,114.9324,114.8497,114.8865,3786.0
2016-06-03 13:20:00,125.0,125.12,124.94,124.99,17802.0,114.8865,114.9968,114.8313,114.8773,17802.0
2016-06-03 13:30:00,124.99,125.11,124.92,125.09,1395.0,114.8773,114.9876,114.813,114.9692,1395.0
2016-06-03 13:40:00,125.14,125.23,125.09,125.09,4968.0,115.0152,115.0979,114.9692,114.9692,4968.0
2016-06-03 13:50:00,125.11,125.22,124.95,125.2,4777.0,114.9876,115.0887,114.8405,115.0703,4777.0
2016-06-03 14:00:00,125.19,125.19,125.0,125.0,3133.0,115.0611,115.0611,114.8865,114.8865,3133.0
2016-06-03 14:10:00,125.06,125.14,125.0,125.02,3300.0,114.9416,115.0152,114.8865,114.9049,3300.0
2016-06-03 14:20:00,125.07,125.14,124.96,125.07,7205.0,114.9508,115.0152,114.8497,114.9508,7205.0
2016-06-03 14:30:00,125.07,125.25,125.01,125.22,11376.0,114.9508,115.1163,114.8957,115.0887,11376.0
2016-06-03 14:40:00,125.3,125.4,125.29,125.38,3307.0,115.1622,115.2541,115.153,115.2357,3307.0
2016-06-03 14:50:00,125.42,125.45,125.38,125.4,2210.0,115.2725,115.3001,115.2357,115.2541,2210.0
2016-06-03 15:00:00,125.35,125.35,125.14,125.21,7839.0,115.2082,115.2082,115.0152,115.0795,7839.0
2016-06-03 15:10:00,125.18,125.22,125.06,125.06,9900.0,115.0519,115.0887,114.9416,114.9416,9900.0
2016-06-03 15:20:00,125.02,125.28,125.02,125.2,10010.0,114.9049,115.1438,114.9049,115.0703,10010.0
2016-06-03 15:30:00,125.25,125.42,125.21,125.42,7768.0,115.1163,115.2725,115.0795,115.2725,7768.0
2016-06-03 15:40:00,125.42,125.42,125.23,125.23,16666.0,115.2725,115.2725,115.0979,115.0979,16666.0
2016-06-03 15:50:00,125.28,125.34,125.14,125.21,31149.0,115.1438,115.199,115.0152,115.0795,31149.0
2016-06-06 09:30:00,125.67,126.38,125.22,125.65,10636.0,115.5023,116.1548,115.0887,115.4839,10636.0
2016-06-06 09:40:00,125.49,125.74,125.39,125.39,6569.0,115.3368,115.5666,115.2449,115.2449,6569.0
2016-06-06 09:50:00,125.46,125.72,125.43,125.46,4781.0,115.3093,115.5482,115.2817,115.3093,4781.0
2016-06-06 10:00:00,125.41,125.6,125.38,125.45,4652.0,115.2633,115.4379,115.2357,115.3001,4652.0
2016-06-06 10:10:00,125.43,125.51,125.35,125.42,3375.0,115.2817,115.3552,115.2082,115.2725,3375.0
2016-06-06 10:20:00,125.37,125.51,125.23,125.23,5823.0,115.2265,115.3552,115.0979,115.0979,5823.0
2016-06-06 10:30:00,125.21,125.49,125.21,125.42,6029.0,115.0795,115.3368,115.0795,115.2725,6029.0
2016-06-06 10:40:00,125.39,125.47,125.35,125.43,5823.0,115.2449,115.3185,115.2082,115.2817,5823.0
2016-06-06 10:50:00,125.38,125.57,125.31,125.57,5052.0,115.2357,115.4104,115.1714,115.4104,5052.0
2016-06-06 11:00:00,125.57,125.58,125.39,125.49,5772.0,115.4104,115.4196,115.2449,115.3368,5772.0
2016-06-06 11:10:00,125.46,125.59,125.46,125.54,3700.0,115.3093,115.4287,115.3093,115.3828,3700.0
2016-06-06 11:20:00,125.53,125.62,125.51,125.62,5588.0,115.3736,115.4563,115.3552,115.4563,5588.0
2016-06-06 11:30:00,125.57,125.62,125.55,125.57,3231.0,115.4104,115.4563,115.392,115.4104,3231.0
2016-06-06 11:40:00,125.6,125.67,125.58,125.58,4295.0,115.4379,115.5023,115.4196,115.4196,4295.0
2016-06-06 11:50:00,125.59,125.66,125.57,125.6,3900.0,115.4287,115.4931,115.4104,115.4379,3900.0
2016-06-06 12:00:00,125.51,125.6,125.43,125.6,11532.0,115.3552,115.4379,115.2817,115.4379,11532.0
2016-06-06 12:10:00,125.55,125.66,125.54,125.54,3003.0,115.392,115.4931,115.3828,115.3828,3003.0
2016-06-06 12:20:00,125.58,125.61,125.51,125.55,2815.0,115.4196,115.4471,115.3552,115.392,2815.0
2016-06-06 12:30:00,125.52,125.61,125.47,125.48,2213.0,115.3644,115.4471,115.3185,115.3276,2213.0
2016-06-06 12:40:00,125.5,125.53,125.36,125.36,2895.0,115.346,115.3736,115.2174,115.2174,2895.0
2016-06-06 12:50:00,125.31,125.39,125.18,125.39,5010.0,115.1714,115.2449,115.0519,115.2449,5010.0
2016-06-06 13:00:00,125.37,125.5,125.33,125.46,2673.0,115.2265,115.346,115.1898,115.3093,2673.0
2016-06-06 13:10:00,125.51,125.74,125.51,125.57,3197.0,115.3552,115.5666,115.3552,115.4104,3197.0
2016-06-06 13:20:00,125.56,125.66,125.5,125.66,5221.0,115.4012,115.4931,115.346,115.4931,5221.0
2016-06-06 13:30:00,125.66,125.73,125.64,125.73,2619.0,115.4931,115.5574,115.4747,115.5574,2619.0
2016-06-06 13:40:00,125.66,125.7,125.58,125.64,2580.0,115.4931,115.5298,115.4196,115.4747,2580.0
2016-06-06 13:50:00,125.61,125.94,125.6,125.86,10734.0,115.4471,115.7504,115.4379,115.6769,10734.0
2016-06-06 14:00:00,125.86,125.86,125.74,125.86,4318.0,115.6769,115.6769,115.5666,115.6769,4318.0
2016-06-06 14:10:00,125.9,126.11,125.9,126.05,4960.0,115.7137,115.9067,115.7137,115.8515,4960.0
2016-06-06 14:20:00,126.02,126.09,125.9,126.04,10095.0,115.824,115.8883,115.7137,115.8423,10095.0
2016-06-06 14:30:00,126.03,126.05,125.92,125.96,5190.0,115.8331,115.8515,115.732,115.7688,5190.0
2016-06-06 14:40:00,125.95,125.95,125.83,125.89,6390.0,115.7596,115.7596,115.6493,115.7045,6390.0
2016-06-06 14:50:00,125.88,125.95,125.8,125.83,6001.0,115.6953,115.7596,115.6218,115.6493,6001.0
2016-06-06 15:00:00,125.83,126.0,125.82,125.92,12804.0,115.6493,115.8056,115.6401,115.732,12804.0
2016-06-06 15:10:00,125.91,126.01,125.91,125.94,7508.0,115.7229,115.8148,115.7229,115.7504,7508.0
2016-06-06 15:20:00,125.92,125.95,125.85,125.91,10488.0,115.732,115.7596,115.6677,115.7229,10488.0
2016-06-06 15:30:00,125.91,125.99,125.87,125.94,21332.0,115.7229,115.7964,115.6861,115.7504,21332.0
2016-06-06 15:40:00,125.96,125.98,125.9,125.93,14479.0,115.7688,115.7872,115.7137,115.7412,14479.0
2016-06-06 15:50:00,125.92,125.92,125.77,125.83,39571.0,115.732,115.732,115.5942,115.6493,39571.0
2016-06-07 09:30:00,125.82,125.82,124.65,124.96,37088.0,115.6401,115.6401,114.5648,114.8497,37088.0
2016-06-07 09:40:00,125.01,125.23,124.93,125.18,43351.0,114.8957,115.0979,114.8221,115.0519,43351.0
2016-06-07 09:50:00,125.17,125.24,124.82,124.82,9914.0,115.0427,115.1071,114.721,114.721,9914.0
2016-06-07 10:00:00,124.81,125.4,124.81,125.07,14442.0,114.7119,115.2541,114.7119,114.9508,14442.0
2016-06-07 10:10:00,125.07,125.48,125.06,125.15,21341.0,114.9508,115.3276,114.9416,115.0243,21341.0
2016-06-07 10:20:00,125.21,125.37,124.92,125.17,16402.0,115.0795,115.2265,114.813,115.0427,16402.0
2016-06-07 10:30:00,125.23,125.41,125.23,125.33,5716.0,115.0979,115.2633,115.0979,115.1898,5716.0
2016-06-07 10:40:00,125.26,125.27,125.13,125.17,8815.0,115.1254,115.1346,115.006,115.0427,8815.0
2016-06-07 10:50:00,125.11,125.49,125.11,125.43,11297.0,114.9876,115.3368,114.9876,115.2817,11297.0
2016-06-07 11:00:00,125.43,125.47,125.3,125.33,6824.0,115.2817,115.3185,115.1622,115.1898,6824.0
2016-06-07 11:10:00,125.33,125.36,125.25,125.28,4584.0,115.1898,115.2174,115.1163,115.1438,4584.0
2016-06-07 11:20:00,125.27,125.44,125.27,125.41,3419.0,115.1346,115.2909,115.1346,115.2633,3419.0
2016-06-07 11:30:00,125.47,125.65,125.45,125.6,9442.0,115.3185,115.4839,115.3001,115.4379,9442.0
2016-06-07 11:40:00,125.63,125.71,125.51,125.57,4316.0,115.4655,115.539,115.3552,115.4104,4316.0
2016-06-07 11:50:00,125.54,125.67,125.54,125.6,4909.0,115.3828,115.5023,115.3828,115.4379,4909.0
2016-06-07 12:00:00,125.55,125.63,125.41,125.45,2400.0,115.392,115.4655,115.2633,115.3001,2400.0
2016-06-07 12:10:00,125.45,125.65,125.45,125.52,5794.0,115.3001,115.4839,115.3001,115.3644,5794.0
2016-06-07 12:20:00,125.5,125.72,125.48,125.67,8817.0,115.346,115.5482,115.3276,115.5023,8817.0
2016-06-07 12:30:00,125.67,125.71,125.59,125.68,5563.0,115.5023,115.539,115.4287,115.5115,5563.0
2016-06-07 12:40:00,125.65,125.73,125.63,125.65,4490.0,115.4839,115.5574,115.4655,115.4839,4490.0
2016-06-07 12:50:00,125.64,125.74,125.56,125.73,2300.0,115.4747,115.5666,115.4012,115.5574,2300.0
2016-06-07 13:00:00,125.7,125.83,125.69,125.82,5454.0,115.5298,115.6493,115.5207,115.6401,5454.0
2016-06-07 13:10:00,125.8,125.87,125.74,125.82,2232.0,115.6218,115.6861,115.5666,115.6401,2232.0
2016-06-07 13:20:00,125.86,125.96,125.83,125.88,4555.0,115.6769,115.7688,115.6493,115.6953,4555.0
2016-06-07 13:30:00,125.87,125.9,125.83,125.85,2822.0,115.6861,115.7137,115.6493,115.6677,2822.0
2016-06-07 13:40:00,125.85,125.87,125.78,125.85,4143.0,115.6677,115.6861,115.6034,115.6677,4143.0
2016-06-07 13:50:00,125.83,125.85,125.78,125.85,6620.0,115.6493,115.6677,115.6034,115.6677,6620.0
2016-06-07 14:00:00,125.81,125.87,125.81,125.85,4587.0,115.6309,115.6861,115.6309,115.6677,4587.0
2016-06-07 14:10:00,125.87,125.98,125.85,125.89,7557.0,115.6861,115.7872,115.6677,115.7045,7557.0
2016-06-07 14:20:00,125.91,125.96,125.85,125.96,5600.0,115.7229,115.7688,115.6677,115.7688,5600.0
2016-06-07 14:30:00,125.96,125.97,125.87,125.89,4399.0,115.7688,115.778,115.6861,115.7045,4399.0
2016-06-07 14:40:00,125.89,125.96,125.88,125.88,1900.0,115.7045,115.7688,115.6953,115.6953,1900.0
2016-06-07 14:50:00,125.89,125.94,125.85,125.89,9169.0,115.7045,115.7504,115.6677,115.7045,9169.0
2016-06-07 15:00:00,125.9,125.9,125.77,125.79,5740.0,115.7137,115.7137,115.5942,115.6126,5740.0
2016-06-07 15:10:00,125.78,125.78,125.51,125.51,14200.0,115.6034,115.6034,115.3552,115.3552,14200.0
2016-06-07 15:20:00,125.51,125.62,125.48,125.57,17169.0,115.3552,115.4563,115.3276,115.4104,17169.0
2016-06-07 15:30:00,125.59,125.59,125.33,125.36,18562.0,115.4287,115.4287,115.1898,115.2174,18562.0
2016-06-07 15:40:00,125.38,125.38,125.19,125.2,21764.0,115.2357,115.2357,115.0611,115.0703,21764.0
2016-06-07 15:50:00,125.21,125.29,125.1,125.18,66883.0,115.0795,115.153,114.9784,115.0519,66883.0
2016-06-08 09:30:00,124.97,125.69,124.96,125.25,16005.0,114.8589,115.5207,114.8497,115.1163,16005.0
2016-06-08 09:40:00,125.32,125.79,125.23,125.54,31475.0,115.1806,115.6126,115.0979,115.3828,31475.0
2016-06-08 09:50:00,125.58,125.69,125.46,125.57,21647.0,115.4196,115.5207,115.3093,115.4104,21647.0
2016-06-08 10:00:00,125.57,125.67,125.34,125.37,10933.0,115.4104,115.5023,115.199,115.2265,10933.0
2016-06-08 10:10:00,125.35,125.46,125.2,125.32,12648.0,115.2082,115.3093,115.0703,115.1806,12648.0
2016-06-08 10:20:00,125.23,125.41,125.23,125.23,15650.0,115.0979,115.2633,115.0979,115.0979,15650.0
2016-06-08 10:30:00,125.25,125.47,125.22,125.33,7500.0,115.1163,115.3185,115.0887,115.1898,7500.0
2016-06-08 10:40:00,125.34,125.46,125.24,125.28,11354.0,115.199,115.3093,115.1071,115.1438,11354.0
2016-06-08 10:50:00,125.27,125.43,125.17,125.28,7544.0,115.1346,115.2817,115.0427,115.1438,7544.0
2016-06-08 11:00:00,125.25,125.4,125.2,125.37,3950.0,115.1163,115.2541,115.0703,115.2265,3950.0
2016-06-08 11:10:00,125.4,125.53,125.33,125.34,12064.0,115.2541,115.3736,115.1898,115.199,12064.0
2016-06-08 11:20:00,125.35,125.56,125.34,125.52,4100.0,115.2082,115.4012,115.199,115.3644,4100.0
2016-06-08 11:30:00,125.5,125.72,125.49,125.6,5703.0,115.346,115.5482,115.3368,115.4379,5703.0
2016-06-08 11:40:00,125.64,125.73,125.57,125.65,6000.0,115.4747,115.5574,115.4104,115.4839,6000.0
2016-06-08 11:50:00,125.66,125.66,125.54,125.6,7533.0,115.4931,115.4931,115.3828,115.4379,7533.0
2016-06-08 12:00:00,125.62,125.81,125.62,125.81,7112.0,115.4563,115.6309,115.4563,115.6309,7112.0
2016-06-08 12:10:00,125.8,125.82,125.74,125.76,3969.0,115.6218,115.6401,115.5666,115.585,3969.0
2016-06-08 12:20:00,125.74,125.87,125.74,125.84,9671.0,115.5666,115.6861,115.5666,115.6585,9671.0
2016-06-08 12:30:00,125.84,125.88,125.56,125.56,16885.0,115.6585,115.6953,115.4012,115.4012,16885.0
2016-06-08 12:40:00,125.59,125.61,125.52,125.55,4800.0,115.4287,115.4471,115.3644,115.392,4800.0
2016-06-08 12:50:00,125.62,125.71,125.54,125.66,5143.0,115.4563,115.539,115.3828,115.4931,5143.0
2016-06-08 13:00:00,125.65,125.66,125.4,125.43,57378.0,115.4839,115.4931,115.2541,115.2817,57378.0
2016-06-08 13:10:00,125.43,125.45,125.27,125.38,43461.0,115.2817,115.3001,115.1346,115.2357,43461.0
2016-06-08 13:20:00,125.4,125.4,125.3,125.39,27212.0,115.2541,115.2541,115.1622,115.2449,27212.0
2016-06-08 13:30:00,125.37,125.52,125.33,125.38,10710.0,115.2265,115.3644,115.1898,115.2357,10710.0
2016-06-08 13:40:00,125.41,125.47,125.36,125.4,3998.0,115.2633,115.3185,115.2174,115.2541,3998.0
2016-06-08 13:50:00,125.39,125.43,125.32,125.34,8005.0,115.2449,115.2817,115.1806,115.199,8005.0
2016-06-08 14:00:00,125.34,125.43,125.28,125.42,5220.0,115.199,115.2817,115.1438,115.2725,5220.0
2016-06-08 14:10:00,125.39,125.8,125.36,125.8,4017.0,115.2449,115.6218,115.2174,115.6218,4017.0
2016-06-08 14:20:00,125.79,126.04,125.76,126.04,10162.0,115.6126,115.8423,115.585,115.8423,10162.0
2016-06-08 14:30:00,126.07,126.07,125.87,126.06,6407.0,115.8699,115.8699,115.6861,115.8607,6407.0
2016-06-08 14:40:00,126.06,126.06,125.93,125.96,4530.0,115.8607,115.8607,115.7412,115.7688,4530.0
2016-06-08 14:50:00,125.96,126.09,125.96,126.08,3768.0,115.7688,115.8883,115.7688,115.8791,3768.0
2016-06-08 15:00:00,126.1,126.1,125.97,126.03,4548.0,115.8975,115.8975,115.778,115.8331,4548.0
2016-06-08 15:10:00,126.03,126.03,125.93,125.99,3632.0,115.8331,115.8331,115.7412,115.7964,3632.0
2016-06-08 15:20:00,125.97,126.04,125.92,125.99,4350.0,115.778,115.8423,115.732,115.7964,4350.0
2016-06-08 15:30:00,126.0,126.1,126.0,126.04,8511.0,115.8056,115.8975,115.8056,115.8423,8511.0
2016-06-08 15:40:00,126.01,126.1,125.91,125.95,15345.0,115.8148,115.8975,115.7229,115.7596,15345.0
2016-06-08 15:50:00,125.96,126.02,125.88,125.97,25294.0,115.7688,115.824,115.6953,115.778,25294.0
2016-06-09 09:30:00,125.47,125.7,124.92,125.6,6927.0,115.3185,115.5298,114.813,115.4379,6927.0
2016-06-09 09:40:00,125.5,125.53,125.04,125.38,20000.0,115.346,115.3736,114.9232,115.2357,20000.0
2016-06-09 09:50:00,125.36,125.69,125.21,125.31,19457.0,115.2174,115.5207,115.0795,115.1714,19457.0
2016-06-09 10:00:00,125.32,125.32,124.98,125.07,12730.0,115.1806,115.1806,114.8681,114.9508,12730.0
2016-06-09 10:10:00,125.11,125.69,125.02,125.33,17735.0,114.9876,115.5207,114.9049,115.1898,17735.0
2016-06-09 10:20:00,125.42,125.47,125.13,125.15,8982.0,115.2725,115.3185,115.006,115.0243,8982.0
2016-06-09 10:30:00,125.14,125.24,125.03,125.17,8002.0,115.0152,115.1071,114.9141,115.0427,8002.0
2016-06-09 10:40:00,125.09,125.37,125.09,125.3,4550.0,114.9692,115.2265,114.9692,115.1622,4550.0
2016-06-09 10:50:00,125.3,125.3,125.12,125.19,9578.0,115.1622,115.1622,114.9968,115.0611,9578.0
2016-06-09 11:00:00,125.19,125.23,125.08,125.2,13756.0,115.0611,115.0979,114.96,115.0703,13756.0
2016-06-09 11:10:00,125.2,125.26,124.91,124.91,5536.0,115.0703,115.1254,114.8038,114.8038,5536.0
2016-06-09 11:20:00,124.89,125.14,124.8,125.14,10345.0,114.7854,115.0152,114.7027,115.0152,10345.0
2016-06-09 11:30:00,125.1,125.12,124.98,125.01,6422.0,114.9784,114.9968,114.8681,114.8957,6422.0
2016-06-09 11:40:00,125.05,125.05,125.0,125.02,10601.0,114.9324,114.9324,114.8865,114.9049,10601.0
2016-06-09 11:50:00,125.0,125.25,125.0,125.25,11017.0,114.8865,115.1163,114.8865,115.1163,11017.0
2016-06-09 12:00:00,125.27,125.3,125.12,125.27,10666.0,115.1346,115.1622,114.9968,115.1346,10666.0
2016-06-09 12:10:00,125.28,125.3,125.19,125.3,8716.0,115.1438,115.1622,115.0611,115.1622,8716.0
2016-06-09 12:20:00,125.28,125.37,125.22,125.33,7811.0,115.1438,115.2265,115.0887,115.1898,7811.0
2016-06-09 12:30:00,125.32,125.43,125.3,125.32,9273.0,115.1806,115.2817,115.1622,115.1806,9273.0
2016-06-09 12:40:00,125.35,125.46,125.32,125.46,9460.0,115.2082,115.3093,115.1806,115.3093,9460.0
2016-06-09 12:50:00,125.54,125.59,125.46,125.59,3362.0,115.3828,115.4287,115.3093,115.4287,3362.0
2016-06-09 13:00:00,125.6,125.61,125.37,125.37,4410.0,115.4379,115.4471,115.2265,115.2265,4410.0
2016-06-09 13:10:00,125.36,125.61,125.34,125.55,3800.0,115.2174,115.4471,115.199,115.392,3800.0
2016-06-09 13:20:00,125.54,125.6,125.49,125.49,4000.0,115.3828,115.4379,115.3368,115.3368,4000.0
2016-06-09 13:30:00,125.5,125.54,125.41,125.44,4274.0,115.346,115.3828,115.2633,115.2909,4274.0
2016-06-09 13:40:00,125.41,125.53,125.32,125.51,4677.0,115.2633,115.3736,115.1806,115.3552,4677.0
2016-06-09 13:50:00,125.49,125.61,125.31,125.61,4954.0,115.3368,115.4471,115.1714,115.4471,4954.0
2016-06-09 14:00:00,125.57,125.57,125.4,125.4,5000.0,115.4104,115.4104,115.2541,115.2541,5000.0
2016-06-09 14:10:00,125.38,125.55,125.38,125.49,5005.0,115.2357,115.392,115.2357,115.3368,5005.0
2016-06-09 14:20:00,125.45,125.63,125.44,125.52,8682.0,115.3001,115.4655,115.2909,115.3644,8682.0
2016-06-09 14:30:00,125.54,125.59,125.5,125.56,3500.0,115.3828,115.4287,115.346,115.4012,3500.0
2016-06-09 14:40:00,125.6,125.68,125.55,125.62,4428.0,115.4379,115.5115,115.392,115.4563,4428.0
2016-06-09 14:50:00,125.61,125.69,125.54,125.67,7500.0,115.4471,115.5207,115.3828,115.5023,7500.0
2016-06-09 15:00:00,125.7,125.82,125.7,125.75,5968.0,115.5298,115.6401,115.5298,115.5758,5968.0
2016-06-09 15:10:00,125.81,125.81,125.63,125.71,12362.0,115.6309,115.6309,115.4655,115.539,12362.0
2016-06-09 15:20:00,125.72,125.82,125.64,125.82,8920.0,115.5482,115.6401,115.4747,115.6401,8920.0
2016-06-09 15:30:00,125.81,125.93,125.7,125.9,14958.0,115.6309,115.7412,115.5298,115.7137,14958.0
2016-06-09 15:40:00,125.9,126.0,125.84,125.9,21330.0,115.7137,115.8056,115.6585,115.7137,21330.0
2016-06-09 15:50:00,125.93,125.97,125.9,125.95,55382.0,115.7412,115.778,115.7137,115.7596,55382.0
2016-06-10 09:30:00,125.13,125.64,124.86,125.01,39848.0,115.006,115.4747,114.7578,114.8957,39848.0
2016-06-10 09:40:00,124.94,125.03,124.77,124.96,63526.0,114.8313,114.9141,114.6751,114.8497,63526.0
2016-06-10 09:50:00,124.91,124.91,124.72,124.78,18979.0,114.8038,114.8038,114.6291,114.6843,18979.0
2016-06-10 10:00:00,124.82,124.84,124.55,124.66,33731.0,114.721,114.7394,114.4729,114.574,33731.0
2016-06-10 10:10:00,124.63,125.13,124.62,125.13,35378.0,114.5464,115.006,114.5372,115.006,35378.0
2016-06-10 10:20:00,125.15,125.15,124.73,124.89,22119.0,115.0243,115.0243,114.6383,114.7854,22119.0
2016-06-10 10:30:00,124.79,125.07,124.79,124.86,11384.0,114.6935,114.9508,114.6935,114.7578,11384.0
2016-06-10 10:40:00,124.83,124.83,124.55,124.59,17261.0,114.7302,114.7302,114.4729,114.5097,17261.0
2016-06-10 10:50:00,124.56,124.69,124.28,124.66,38237.0,114.4821,114.6016,114.2247,114.574,38237.0
2016-06-10 11:00:00,124.61,124.73,124.58,124.58,10855.0,114.528,114.6383,114.5005,114.5005,10855.0
2016-06-10 11:10:00,124.59,124.62,124.37,124.37,12500.0,114.5097,114.5372,114.3075,114.3075,12500.0
2016-06-10 11:20:00,124.37,124.57,124.31,124.52,22060.0,114.3075,114.4913,114.2523,114.4453,22060.0
2016-06-10 11:30:00,124.54,124.59,124.19,124.2,10218.0,114.4637,114.5097,114.142,114.1512,10218.0
2016-06-10 11:40:00,124.19,124.26,123.96,124.23,15969.0,114.142,114.2064,113.9306,114.1788,15969.0
2016-06-10 11:50:00,124.21,124.32,124.09,124.15,7905.0,114.1604,114.2615,114.0501,114.1053,7905.0
2016-06-10 12:00:00,124.17,124.27,124.1,124.1,7304.0,114.1236,114.2155,114.0593,114.0593,7304.0
2016-06-10 12:10:00,124.06,124.06,123.83,123.96,7590.0,114.0225,114.0225,113.8111,113.9306,7590.0
2016-06-10 12:20:00,123.92,123.92,123.69,123.82,8422.0,113.8939,113.8939,113.6825,113.802,8422.0
2016-06-10 12:30:00,123.78,123.94,123.63,123.94,3962.0,113.7652,113.9122,113.6273,113.9122,3962.0
2016-06-10 12:40:00,123.96,124.18,123.96,124.1,3200.0,113.9306,114.1328,113.9306,114.0593,3200.0
2016-06-10 12:50:00,124.12,124.23,124.08,124.16,9792.0,114.0777,114.1788,114.0409,114.1144,9792.0
2016-06-10 13:00:00,124.15,124.29,124.13,124.22,4011.0,114.1053,114.2339,114.0869,114.1696,4011.0
2016-06-10 13:10:00,124.28,124.41,124.17,124.37,3776.0,114.2247,114.3442,114.1236,114.3075,3776.0
2016-06-10 13:20:00,124.38,124.56,124.33,124.56,2207.0,114.3166,114.4821,114.2707,114.4821,2207.0
2016-06-10 13:30:00,124.56,124.59,124.36,124.42,6037.0,114.4821,114.5097,114.2983,114.3534,6037.0
2016-06-10 13:40:00,124.4,124.46,124.16,124.19,4955.0,114.335,114.3902,114.1144,114.142,4955.0
2016-06-10 13:50:00,124.18,124.18,124.02,124.11,3717.0,114.1328,114.1328,113.9858,114.0685,3717.0
2016-06-10 14:00:00,124.06,124.1,123.93,123.98,10911.0,114.0225,114.0593,113.9031,113.949,10911.0
2016-06-10 14:10:00,123.94,124.05,123.89,123.98,8049.0,113.9122,114.0133,113.8663,113.949,8049.0
2016-06-10 14:20:00,123.97,124.04,123.81,123.88,17178.0,113.9398,114.0042,113.7928,113.8571,17178.0
2016-06-10 14:30:00,123.89,124.03,123.83,123.99,5897.0,113.8663,113.995,113.8111,113.9582,5897.0
2016-06-10 14:40:00,123.95,124.0,123.73,123.79,4222.0,113.9214,113.9674,113.7192,113.7744,4222.0
2016-06-10 14:50:00,123.75,123.9,123.75,123.86,7297.0,113.7376,113.8755,113.7376,113.8387,7297.0
2016-06-10 15:00:00,123.84,123.84,123.62,123.65,10131.0,113.8203,113.8203,113.6181,113.6457,10131.0
2016-06-10 15:10:00,123.69,123.77,123.62,123.74,5262.0,113.6825,113.756,113.6181,113.7284,5262.0
2016-06-10 15:20:00,123.75,124.02,123.74,124.01,6622.0,113.7376,113.9858,113.7284,113.9766,6622.0
2016-06-10 15:30:00,123.99,124.01,123.76,123.79,16187.0,113.9582,113.9766,113.7468,113.7744,16187.0
2016-06-10 15:40:00,123.81,124.03,123.72,124.01,28409.0,113.7928,113.995,113.71,113.9766,28409.0
2016-06-10 15:50:00,123.95,123.96,123.84,123.91,30886.0,113.9214,113.9306,113.8203,113.8847,30886.0
2016-06-13 09:30:00,123.57,123.99,123.22,123.9,11153.0,113.5722,113.9582,113.2505,113.8755,11153.0
2016-06-13 09:40:00,123.92,124.2,123.84,124.18,6231.0,113.8939,114.1512,113.8203,114.1328,6231.0
2016-06-13 09:50:00,124.19,124.87,124.19,124.72,10697.0,114.142,114.767,114.142,114.6291,10697.0
2016-06-13 10:00:00,124.6,124.84,124.38,124.46,7724.0,114.5188,114.7394,114.3166,114.3902,7724.0
2016-06-13 10:10:00,124.4,124.55,124.39,124.51,10400.0,114.335,114.4729,114.3258,114.4361,10400.0
2016-06-13 10:20:00,124.43,124.65,124.42,124.64,6178.0,114.3626,114.5648,114.3534,114.5556,6178.0
2016-06-13 10:30:00,124.63,124.72,124.39,124.41,10551.0,114.5464,114.6291,114.3258,114.3442,10551.0
2016-06-13 10:40:00,124.4,124.47,124.18,124.4,9180.0,114.335,114.3994,114.1328,114.335,9180.0
2016-06-13 10:50:00,124.27,124.49,124.15,124.36,22611.0,114.2155,114.4177,114.1053,114.2983,22611.0
2016-06-13 11:00:00,124.2,124.38,124.11,124.32,9583.0,114.1512,114.3166,114.0685,114.2615,9583.0
2016-06-13 11:10:00,124.28,124.41,124.15,124.15,12028.0,114.2247,114.3442,114.1053,114.1053,12028.0
2016-06-13 11:20:00,124.21,124.26,124.06,124.16,13136.0,114.1604,114.2064,114.0225,114.1144,13136.0
2016-06-13 11:30:00,124.14,124.14,123.87,123.97,28695.0,114.0961,114.0961,113.8479,113.9398,28695.0
2016-06-13 11:40:00,124.0,124.14,123.94,123.95,17905.0,113.9674,114.0961,113.9122,113.9214,17905.0
2016-06-13 11:50:00,123.95,124.0,123.84,123.99,15404.0,113.9214,113.9674,113.8203,113.9582,15404.0
2016-06-13 12:00:00,123.95,123.98,123.8,123.8,23695.0,113.9214,113.949,113.7836,113.7836,23695.0
2016-06-13 12:10:00,123.8,124.06,123.69,123.95,8101.0,113.7836,114.0225,113.6825,113.9214,8101.0
2016-06-13 12:20:00,123.97,124.11,123.83,123.87,29879.0,113.9398,114.0685,113.8111,113.8479,29879.0
2016-06-13 12:30:00,123.89,123.99,123.86,123.93,12913.0,113.8663,113.9582,113.8387,113.9031,12913.0
2016-06-13 12:40:00,123.96,124.06,123.89,123.89,12732.0,113.9306,114.0225,113.8663,113.8663,12732.0
2016-06-13 12:50:00,123.94,124.26,123.94,124.16,17800.0,113.9122,114.2064,113.9122,114.1144,17800.0
2016-06-13 13:00:00,124.22,124.22,123.96,124.05,6864.0,114.1696,114.1696,113.9306,114.0133,6864.0
2016-06-13 13:10:00,124.05,124.05,123.92,123.92,4000.0,114.0133,114.0133,113.8939,113.8939,4000.0
2016-06-13 13:20:00,123.97,124.11,123.97,124.07,6600.0,113.9398,114.0685,113.9398,114.0317,6600.0
2016-06-13 13:30:00,124.09,124.13,123.88,123.88,3448.0,114.0501,114.0869,113.8571,113.8571,3448.0
2016-06-13 13:40:00,123.84,124.09,123.79,123.96,5900.0,113.8203,114.0501,113.7744,113.9306,5900.0
2016-06-13 13:50:00,123.85,123.91,123.63,123.76,5192.0,113.8295,113.8847,113.6273,113.7468,5192.0
2016-06-13 14:00:00,123.77,124.05,123.77,124.05,10839.0,113.756,114.0133,113.756,114.0133,10839.0
2016-06-13 14:10:00,124.05,124.15,123.98,123.99,7995.0,114.0133,114.1053,113.949,113.9582,7995.0
2016-06-13 14:20:00,123.97,123.97,123.79,123.93,6664.0,113.9398,113.9398,113.7744,113.9031,6664.0
2016-06-13 14:30:00,123.95,124.14,123.92,124.09,8090.0,113.9214,114.0961,113.8939,114.0501,8090.0
2016-06-13 14:40:00,124.09,124.11,124.02,124.04,8198.0,114.0501,114.0685,113.9858,114.0042,8198.0
2016-06-13 14:50:00,124.0,124.08,123.9,123.95,10796.0,113.9674,114.0409,113.8755,113.9214,10796.0
2016-06-13 15:00:00,123.96,124.01,123.74,123.74,9151.0,113.9306,113.9766,113.7284,113.7284,9151.0
2016-06-13 15:10:00,123.76,123.81,123.65,123.75,6135.0,113.7468,113.7928,113.6457,113.7376,6135.0
2016-06-13 15:20:00,123.74,123.83,123.68,123.74,9751.0,113.7284,113.8111,113.6733,113.7284,9751.0
2016-06-13 15:30:00,123.76,123.87,123.63,123.66,11661.0,113.7468,113.8479,113.6273,113.6549,11661.0
2016-06-13 15:40:00,123.63,123.68,123.47,123.6,14003.0,113.6273,113.6733,113.4803,113.5998,14003.0
2016-06-13 15:50:00,123.62,123.62,123.32,123.39,62956.0,113.6181,113.6181,113.3424,113.4067,62956.0
2016-06-14 09:30:00,123.41,123.44,123.0,123.36,6831.0,113.4251,113.4527,113.0483,113.3792,6831.0
2016-06-14 09:40:00,123.29,123.81,123.29,123.68,14666.0,113.3148,113.7928,113.3148,113.6733,14666.0
2016-06-14 09:50:00,123.61,123.99,123.58,123.99,3245.0,113.6089,113.9582,113.5814,113.9582,3245.0
2016-06-14 10:00:00,123.93,124.12,123.45,123.5,17540.0,113.9031,114.0777,113.4619,113.5078,17540.0
2016-06-14 10:10:00,123.49,123.6,123.46,123.51,44280.0,113.4987,113.5998,113.4711,113.517,44280.0
2016-06-14 10:20:00,123.51,123.55,123.17,123.27,45545.0,113.517,113.5538,113.2045,113.2965,45545.0
2016-06-14 10:30:00,123.34,123.35,123.0,123.18,34707.0,113.3608,113.37,113.0483,113.2137,34707.0
2016-06-14 10:40:00,123.19,123.33,122.93,123.0,19899.0,113.2229,113.3516,112.984,113.0483,19899.0
2016-06-14 10:50:00,123.02,123.04,122.8,122.97,4314.0,113.0667,113.0851,112.8645,113.0207,4314.0
2016-06-14 11:00:00,123.01,123.1,122.85,122.99,17859.0,113.0575,113.1402,112.9104,113.0391,17859.0
2016-06-14 11:10:00,123.0,123.1,122.67,122.86,15820.0,113.0483,113.1402,112.745,112.9196,15820.0
2016-06-14 11:20:00,122.86,123.06,122.7,122.84,15847.0,112.9196,113.1034,112.7726,112.9012,15847.0
2016-06-14 11:30:00,122.8,122.94,122.74,122.83,29539.0,112.8645,112.9932,112.8093,112.8921,29539.0
2016-06-14 11:40:00,122.86,122.86,122.61,122.61,18539.0,112.9196,112.9196,112.6899,112.6899,18539.0
2016-06-14 11:50:00,122.55,122.68,122.5,122.56,10559.0,112.6347,112.7542,112.5888,112.6439,10559.0
2016-06-14 12:00:00,122.59,122.66,122.32,122.48,7043.0,112.6715,112.7358,112.4233,112.5704,7043.0
2016-06-14 12:10:00,122.45,122.45,122.31,122.31,22110.0,112.5428,112.5428,112.4141,112.4141,22110.0
2016-06-14 12:20:00,122.38,122.83,122.33,122.59,18260.0,112.4785,112.8921,112.4325,112.6715,18260.0
2016-06-14 12:30:00,122.62,122.73,122.4,122.4,12492.0,112.699,112.8001,112.4968,112.4968,12492.0
2016-06-14 12:40:00,122.41,122.54,122.29,122.5,13754.0,112.506,112.6255,112.3957,112.5888,13754.0
2016-06-14 12:50:00,122.46,122.55,122.33,122.52,13384.0,112.552,112.6347,112.4325,112.6071,13384.0
2016-06-14 13:00:00,122.5,122.55,122.32,122.32,10238.0,112.5888,112.6347,112.4233,112.4233,10238.0
2016-06-14 13:10:00,122.29,122.43,122.17,122.35,14115.0,112.3957,112.5244,112.2855,112.4509,14115.0
2016-06-14 13:20:00,122.33,122.38,122.03,122.04,20122.0,112.4325,112.4785,112.1568,112.166,20122.0
2016-06-14 13:30:00,122.1,122.32,122.04,122.21,18002.0,112.2211,112.4233,112.166,112.3222,18002.0
2016-06-14 13:40:00,122.18,122.28,122.09,122.17,12468.0,112.2946,112.3866,112.2119,112.2855,12468.0
2016-06-14 13:50:00,122.11,122.23,121.94,121.99,14904.0,112.2303,112.3406,112.0741,112.12,14904.0
2016-06-14 14:00:00,122.0,122.12,121.91,121.98,23559.0,112.1292,112.2395,112.0465,112.1108,23559.0
2016-06-14 14:10:00,121.96,122.11,121.88,122.11,22920.0,112.0924,112.2303,112.0189,112.2303,22920.0
2016-06-14 14:20:00,122.08,122.35,122.04,122.35,22116.0,112.2027,112.4509,112.166,112.4509,22116.0
2016-06-14 14:30:00,122.35,122.35,121.92,121.99,20843.0,112.4509,112.4509,112.0557,112.12,20843.0
2016-06-14 14:40:00,121.99,122.23,121.99,122.05,10601.0,112.12,112.3406,112.12,112.1752,10601.0
2016-06-14 14:50:00,122.02,122.05,121.85,121.87,14545.0,112.1476,112.1752,111.9913,112.0097,14545.0
2016-06-14 15:00:00,121.86,122.26,121.83,122.16,28039.0,112.0005,112.3682,111.973,112.2763,28039.0
2016-06-14 15:10:00,122.16,122.4,122.1,122.31,25686.0,112.2763,112.4968,112.2211,112.4141,25686.0
2016-06-14 15:20:00,122.35,122.5,122.24,122.5,24507.0,112.4509,112.5888,112.3498,112.5888,24507.0
2016-06-14 15:30:00,122.49,122.5,122.31,122.38,29393.0,112.5796,112.5888,112.4141,112.4785,29393.0
2016-06-14 15:40:00,122.4,122.54,122.19,122.2,43959.0,112.4968,112.6255,112.3038,112.313,43959.0
2016-06-14 15:50:00,122.24,122.4,122.2,122.37,66041.0,112.3498,112.4968,112.313,112.4693,66041.0
2016-06-15 09:30:00,122.65,122.65,121.82,122.18,23151.0,112.7266,112.7266,111.9638,112.2946,23151.0
2016-06-15 09:40:00,122.26,122.57,122.18,122.39,18264.0,112.3682,112.6531,112.2946,112.4877,18264.0
2016-06-15 09:50:00,122.42,122.69,122.18,122.64,61125.0,112.5152,112.7634,112.2946,112.7174,61125.0
2016-06-15 10:00:00,122.54,122.78,122.37,122.39,14787.0,112.6255,112.8461,112.4693,112.4877,14787.0
2016-06-15 10:10:00,122.47,122.63,122.24,122.41,13679.0,112.5612,112.7082,112.3498,112.506,13679.0
2016-06-15 10:20:00,122.34,122.38,122.06,122.07,6863.0,112.4417,112.4785,112.1844,112.1935,6863.0
2016-06-15 10:30:00,122.03,122.13,122.0,122.12,11902.0,112.1568,112.2487,112.1292,112.2395,11902.0
2016-06-15 10:40:00,122.11,122.21,122.02,122.09,25837.0,112.2303,112.3222,112.1476,112.2119,25837.0
2016-06-15 10:50:00,122.08,122.11,121.73,121.73,21834.0,112.2027,112.2303,111.8811,111.8811,21834.0
2016-06-15 11:00:00,121.72,121.84,121.41,121.45,41349.0,111.8719,111.9822,111.5869,111.6237,41349.0
2016-06-15 11:10:00,121.45,121.62,121.38,121.45,14432.0,111.6237,111.78,111.5594,111.6237,14432.0
2016-06-15 11:20:00,121.48,121.51,121.33,121.33,13972.0,111.6513,111.6789,111.5134,111.5134,13972.0
2016-06-15 11:30:00,121.34,121.38,121.09,121.12,35448.0,111.5226,111.5594,111.2928,111.3204,35448.0
2016-06-15 11:40:00,121.14,121.42,121.12,121.4,15058.0,111.3388,111.5961,111.3204,111.5778,15058.0
2016-06-15 11:50:00,121.39,121.52,121.33,121.45,11744.0,111.5686,111.688,111.5134,111.6237,11744.0
2016-06-15 12:00:00,121.42,121.77,121.42,121.75,5200.0,111.5961,111.9178,111.5961,111.8994,5200.0
2016-06-15 12:10:00,121.77,121.85,121.71,121.72,10214.0,111.9178,111.9913,111.8627,111.8719,10214.0
2016-06-15 12:20:00,121.79,121.97,121.72,121.88,9401.0,111.9362,112.1016,111.8719,112.0189,9401.0
2016-06-15 12:30:00,121.88,122.01,121.85,121.89,9813.0,112.0189,112.1384,111.9913,112.0281,9813.0
2016-06-15 12:40:00,121.89,121.89,121.73,121.77,9490.0,112.0281,112.0281,111.8811,111.9178,9490.0
2016-06-15 12:50:00,121.74,121.89,121.65,121.66,7854.0,111.8902,112.0281,111.8075,111.8167,7854.0
2016-06-15 13:00:00,121.69,121.75,121.56,121.56,13168.0,111.8443,111.8994,111.7248,111.7248,13168.0
2016-06-15 13:10:00,121.54,121.62,121.48,121.6,18046.0,111.7064,111.78,111.6513,111.7616,18046.0
2016-06-15 13:20:00,121.59,121.63,121.54,121.58,33804.0,111.7524,111.7891,111.7064,111.7432,33804.0
2016-06-15 13:30:00,121.59,121.63,121.57,121.61,65767.0,111.7524,111.7891,111.734,111.7708,65767.0
2016-06-15 13:40:00,121.6,122.03,121.58,122.03,32469.0,111.7616,112.1568,111.7432,112.1568,32469.0
2016-06-15 13:50:00,122.0,122.37,122.0,122.28,11630.0,112.1292,112.4693,112.1292,112.3866,11630.0
2016-06-15 14:00:00,122.36,122.49,122.0,122.06,16137.0,112.4601,112.5796,112.1292,112.1844,16137.0
2016-06-15 14:10:00,122.13,122.3,121.94,122.12,13880.0,112.2487,112.4049,112.0741,112.2395,13880.0
2016-06-15 14:20:00,122.15,122.22,121.98,121.98,9177.0,112.2671,112.3314,112.1108,112.1108,9177.0
2016-06-15 14:30:00,121.92,122.25,121.89,122.2,10273.0,112.0557,112.359,112.0281,112.313,10273.0
2016-06-15 14:40:00,122.25,122.56,122.25,122.45,10416.0,112.359,112.6439,112.359,112.5428,10416.0
2016-06-15 14:50:00,122.46,122.52,122.33,122.5,6020.0,112.552,112.6071,112.4325,112.5888,6020.0
2016-06-15 15:00:00,122.46,122.54,122.33,122.47,8874.0,112.552,112.6255,112.4325,112.5612,8874.0
2016-06-15 15:10:00,122.41,122.44,122.24,122.29,10527.0,112.506,112.5336,112.3498,112.3957,10527.0
2016-06-15 15:20:00,122.3,122.39,122.27,122.29,11921.0,112.4049,112.4877,112.3774,112.3957,11921.0
2016-06-15 15:30:00,122.29,122.29,121.86,121.91,25031.0,112.3957,112.3957,112.0005,112.0465,25031.0
2016-06-15 15:40:00,121.88,121.91,121.55,121.72,32185.0,112.0189,112.0465,111.7156,111.8719,32185.0
2016-06-15 15:50:00,121.7,121.7,121.46,121.57,66007.0,111.8535,111.8535,111.6329,111.734,66007.0
2016-06-16 09:30:00,120.92,121.25,120.24,121.14,27134.0,111.1366,111.4399,110.5116,111.3388,27134.0
2016-06-16 09:40:00,121.13,121.47,120.97,121.13,14040.0,111.3296,111.6421,111.1825,111.3296,14040.0
2016-06-16 09:50:00,121.11,121.14,120.87,120.89,9801.0,111.3112,111.3388,111.0906,111.109,9801.0
2016-06-16 10:00:00,120.86,120.92,120.58,120.71,13792.0,111.0814,111.1366,110.8241,110.9436,13792.0
2016-06-16 10:10:00,120.68,120.78,120.6,120.77,22401.0,110.916,111.0079,110.8425,110.9987,22401.0
2016-06-16 10:20:00,120.64,120.9,120.59,120.9,6956.0,110.8792,111.1182,110.8333,111.1182,6956.0
2016-06-16 10:30:00,120.86,120.96,120.67,120.67,8584.0,111.0814,111.1734,110.9068,110.9068,8584.0
2016-06-16 10:40:00,120.64,120.92,120.64,120.87,8576.0,110.8792,111.1366,110.8792,111.0906,8576.0
2016-06-16 10:50:00,120.92,121.02,120.79,121.01,5500.0,111.1366,111.2285,111.0171,111.2193,5500.0
2016-06-16 11:00:00,121.09,121.17,120.98,121.05,16435.0,111.2928,111.3664,111.1917,111.2561,16435.0
2016-06-16 11:10:00,121.05,121.13,120.91,120.96,10702.0,111.2561,111.3296,111.1274,111.1734,10702.0
2016-06-16 11:20:00,120.96,121.12,120.81,121.07,10500.0,111.1734,111.3204,111.0355,111.2745,10500.0
2016-06-16 11:30:00,121.05,121.19,120.86,120.86,10305.0,111.2561,111.3847,111.0814,111.0814,10305.0
2016-06-16 11:40:00,120.89,120.91,120.51,120.52,6524.0,111.109,111.1274,110.7598,110.769,6524.0
2016-06-16 11:50:00,120.5,120.52,120.32,120.34,11793.0,110.7506,110.769,110.5851,110.6035,11793.0
2016-06-16 12:00:00,120.36,120.64,120.28,120.64,17071.0,110.6219,110.8792,110.5484,110.8792,17071.0
2016-06-16 12:10:00,120.62,120.84,120.47,120.84,24750.0,110.8609,111.0631,110.723,111.0631,24750.0
2016-06-16 12:20:00,120.83,121.11,120.82,121.04,6633.0,111.0539,111.3112,111.0447,111.2469,6633.0
2016-06-16 12:30:00,121.02,121.21,120.94,121.21,9074.0,111.2285,111.4031,111.155,111.4031,9074.0
2016-06-16 12:40:00,121.22,121.48,121.16,121.21,5210.0,111.4123,111.6513,111.3572,111.4031,5210.0
2016-06-16 12:50:00,121.18,121.25,121.09,121.18,5700.0,111.3756,111.4399,111.2928,111.3756,5700.0
2016-06-16 13:00:00,121.23,121.49,121.22,121.42,7405.0,111.4215,111.6605,111.4123,111.5961,7405.0
2016-06-16 13:10:00,121.43,121.53,121.19,121.31,4000.0,111.6053,111.6972,111.3847,111.495,4000.0
2016-06-16 13:20:00,121.27,121.49,121.26,121.4,9095.0,111.4583,111.6605,111.4491,111.5778,9095.0
2016-06-16 13:30:00,121.42,121.43,121.11,121.18,48266.0,111.5961,111.6053,111.3112,111.3756,48266.0
2016-06-16 13:40:00,121.16,121.16,120.72,120.8,36155.0,111.3572,111.3572,110.9528,111.0263,36155.0
2016-06-16 13:50:00,120.82,121.02,120.76,120.97,13029.0,111.0447,111.2285,110.9895,111.1825,13029.0
2016-06-16 14:00:00,121.01,121.19,120.98,121.05,8148.0,111.2193,111.3847,111.1917,111.2561,8148.0
2016-06-16 14:10:00,121.09,121.53,121.09,121.53,6458.0,111.2928,111.6972,111.2928,111.6972,6458.0
2016-06-16 14:20:00,121.53,121.58,121.33,121.45,10734.0,111.6972,111.7432,111.5134,111.6237,10734.0
2016-06-16 14:30:00,121.51,121.7,121.43,121.67,12420.0,111.6789,111.8535,111.6053,111.8259,12420.0
2016-06-16 14:40:00,121.69,121.87,121.67,121.84,16539.0,111.8443,112.0097,111.8259,111.9822,16539.0
2016-06-16 14:50:00,121.87,121.96,121.72,121.96,14662.0,112.0097,112.0924,111.8719,112.0924,14662.0
2016-06-16 15:00:00,121.88,121.98,121.76,121.92,21061.0,112.0189,112.1108,111.9086,112.0557,21061.0
2016-06-16 15:10:00,121.91,122.2,121.91,122.09,21788.0,112.0465,112.313,112.0465,112.2119,21788.0
2016-06-16 15:20:00,122.08,122.41,122.05,122.33,23405.0,112.2027,112.506,112.1752,112.4325,23405.0
2016-06-16 15:30:00,122.37,122.44,122.25,122.29,15087.0,112.4693,112.5336,112.359,112.3957,15087.0
2016-06-16 15:40:00,122.31,122.52,122.27,122.47,24188.0,112.4141,112.6071,112.3774,112.5612,24188.0
2016-06-16 15:50:00,122.45,122.53,122.27,122.36,92392.0,112.5428,112.6163,112.3774,112.4601,92392.0
2016-06-17 09:30:00,122.82,123.07,122.24,122.28,117656.0,112.8829,113.1126,112.3498,112.3866,117656.0
2016-06-17 09:40:00,122.31,122.52,122.09,122.13,28264.0,112.4141,112.6071,112.2119,112.2487,28264.0
2016-06-17 09:50:00,122.22,122.55,122.14,122.46,23005.0,112.3314,112.6347,112.2579,112.552,23005.0
2016-06-17 10:00:00,122.46,122.56,122.28,122.56,23183.0,112.552,112.6439,112.3866,112.6439,23183.0
2016-06-17 10:10:00,122.56,122.89,122.53,122.7,23134.0,112.6439,112.9472,112.6163,112.7726,23134.0
2016-06-17 10:20:00,122.72,122.8,122.5,122.59,11952.0,112.791,112.8645,112.5888,112.6715,11952.0
2016-06-17 10:30:00,122.58,122.58,122.22,122.31,19449.0,112.6623,112.6623,112.3314,112.4141,19449.0
2016-06-17 10:40:00,122.28,122.42,122.17,122.36,4545.0,112.3866,112.5152,112.2855,112.4601,4545.0
2016-06-17 10:50:00,122.28,122.35,122.25,122.31,11399.0,112.3866,112.4509,112.359,112.4141,11399.0
2016-06-17 11:00:00,122.34,122.36,121.99,122.03,16337.0,112.4417,112.4601,112.12,112.1568,16337.0
2016-06-17 11:10:00,122.04,122.2,121.92,122.2,14905.0,112.166,112.313,112.0557,112.313,14905.0
2016-06-17 11:20:00,122.23,122.3,121.96,121.98,13641.0,112.3406,112.4049,112.0924,112.1108,13641.0
2016-06-17 11:30:00,121.94,122.04,121.8,122.03,8715.0,112.0741,112.166,111.9454,112.1568,8715.0
2016-06-17 11:40:00,122.03,122.28,121.95,122.21,7010.0,112.1568,112.3866,112.0833,112.3222,7010.0
2016-06-17 11:50:00,122.28,122.33,122.14,122.27,5116.0,112.3866,112.4325,112.2579,112.3774,5116.0
2016-06-17 12:00:00,122.26,122.49,122.23,122.47,5615.0,112.3682,112.5796,112.3406,112.5612,5615.0
2016-06-17 12:10:00,122.53,122.56,122.37,122.41,7211.0,112.6163,112.6439,112.4693,112.506,7211.0
2016-06-17 12:20:00,122.41,122.52,122.38,122.46,5995.0,112.506,112.6071,112.4785,112.552,5995.0
2016-06-17 12:30:00,122.5,122.5,122.25,122.28,6107.0,112.5888,112.5888,112.359,112.3866,6107.0
2016-06-17 12:40:00,122.3,122.36,122.25,122.26,9240.0,112.4049,112.4601,112.359,112.3682,9240.0
2016-06-17 12:50:00,122.28,122.38,122.25,122.32,4900.0,112.3866,112.4785,112.359,112.4233,4900.0
2016-06-17 13:00:00,122.31,122.52,122.22,122.49,9933.0,112.4141,112.6071,112.3314,112.5796,9933.0
2016-06-17 13:10:00,122.52,122.67,122.43,122.67,3233.0,112.6071,112.745,112.5244,112.745,3233.0
2016-06-17 13:20:00,122.62,122.76,122.55,122.72,5955.0,112.699,112.8277,112.6347,112.791,5955.0
2016-06-17 13:30:00,122.71,122.78,122.64,122.69,21800.0,112.7818,112.8461,112.7174,112.7634,21800.0
2016-06-17 13:40:00,122.71,123.04,122.68,123.01,8882.0,112.7818,113.0851,112.7542,113.0575,8882.0
2016-06-17 13:50:00,122.97,123.09,122.76,122.83,7188.0,113.0207,113.131,112.8277,112.8921,7188.0
2016-06-17 14:00:00,122.73,122.84,122.7,122.81,12052.0,112.8001,112.9012,112.7726,112.8737,12052.0
2016-06-17 14:10:00,122.8,123.1,122.8,123.04,13836.0,112.8645,113.1402,112.8645,113.0851,13836.0
2016-06-17 14:20:00,122.99,123.32,122.99,123.27,12616.0,113.0391,113.3424,113.0391,113.2965,12616.0
2016-06-17 14:30:00,123.19,123.34,123.1,123.25,19483.0,113.2229,113.3608,113.1402,113.2781,19483.0
2016-06-17 14:40:00,123.22,123.37,123.15,123.21,16566.0,113.2505,113.3884,113.1862,113.2413,16566.0
2016-06-17 14:50:00,123.23,123.24,123.06,123.1,12274.0,113.2597,113.2689,113.1034,113.1402,12274.0
2016-06-17 15:00:00,123.06,123.15,122.98,123.0,10485.0,113.1034,113.1862,113.0299,113.0483,10485.0
2016-06-17 15:10:00,122.99,123.1,122.83,122.92,16044.0,113.0391,113.1402,112.8921,112.9748,16044.0
2016-06-17 15:20:00,122.95,123.11,122.87,123.03,19952.0,113.0023,113.1494,112.9288,113.0759,19952.0
2016-06-17 15:30:00,123.03,123.08,122.96,122.98,17751.0,113.0759,113.1218,113.0115,113.0299,17751.0
2016-06-17 15:40:00,122.98,123.35,122.92,123.07,67318.0,113.0299,113.37,112.9748,113.1126,67318.0
2016-06-17 15:50:00,123.07,123.12,122.59,122.66,284433.0,113.1126,113.1586,112.6715,112.7358,284433.0
2016-06-20 09:30:00,123.87,124.99,123.4,124.6,16684.0,113.8479,114.8773,113.4159,114.5188,16684.0
2016-06-20 09:40:00,124.6,124.99,124.56,124.9,29779.0,114.5188,114.8773,114.4821,114.7946,29779.0
2016-06-20 09:50:00,124.93,125.32,124.92,125.32,19571.0,114.8221,115.1806,114.813,115.1806,19571.0
2016-06-20 10:00:00,125.29,125.68,125.29,125.64,9594.0,115.153,115.5115,115.153,115.4747,9594.0
2016-06-20 10:10:00,125.68,125.81,125.51,125.65,20584.0,115.5115,115.6309,115.3552,115.4839,20584.0
2016-06-20 10:20:00,125.65,125.67,125.52,125.67,5887.0,115.4839,115.5023,115.3644,115.5023,5887.0
2016-06-20 10:30:00,125.63,125.63,124.99,125.08,12262.0,115.4655,115.4655,114.8773,114.96,12262.0
2016-06-20 10:40:00,125.05,125.08,124.9,124.92,9441.0,114.9324,114.96,114.7946,114.813,9441.0
2016-06-20 10:50:00,124.92,124.95,124.66,124.72,9443.0,114.813,114.8405,114.574,114.6291,9443.0
2016-06-20 11:00:00,124.68,124.77,124.55,124.77,10415.0,114.5924,114.6751,114.4729,114.6751,10415.0
2016-06-20 11:10:00,124.75,124.77,124.56,124.63,7038.0,114.6567,114.6751,114.4821,114.5464,7038.0
2016-06-20 11:20:00,124.62,124.67,124.54,124.56,8514.0,114.5372,114.5832,114.4637,114.4821,8514.0
2016-06-20 11:30:00,124.58,124.6,124.45,124.51,9583.0,114.5005,114.5188,114.381,114.4361,9583.0
2016-06-20 11:40:00,124.49,124.55,124.36,124.36,7185.0,114.4177,114.4729,114.2983,114.2983,7185.0
2016-06-20 11:50:00,124.37,124.42,124.28,124.39,6071.0,114.3075,114.3534,114.2247,114.3258,6071.0
2016-06-20 12:00:00,124.41,124.41,124.25,124.28,10552.0,114.3442,114.3442,114.1972,114.2247,10552.0
2016-06-20 12:10:00,124.29,124.31,124.2,124.29,8374.0,114.2339,114.2523,114.1512,114.2339,8374.0
2016-06-20 12:20:00,124.27,124.27,124.11,124.14,6154.0,114.2155,114.2155,114.0685,114.0961,6154.0
2016-06-20 12:30:00,124.14,124.29,124.14,124.23,10403.0,114.0961,114.2339,114.0961,114.1788,10403.0
2016-06-20 12:40:00,124.22,124.26,124.2,124.25,5206.0,114.1696,114.2064,114.1512,114.1972,5206.0
2016-06-20 12:50:00,124.27,124.33,124.23,124.29,5844.0,114.2155,114.2707,114.1788,114.2339,5844.0
2016-06-20 13:00:00,124.24,124.34,124.24,124.31,6239.0,114.188,114.2799,114.188,114.2523,6239.0
2016-06-20 13:10:00,124.32,124.32,124.04,124.08,5265.0,114.2615,114.2615,114.0042,114.0409,5265.0
2016-06-20 13:20:00,124.07,124.1,124.0,124.03,11710.0,114.0317,114.0593,113.9674,113.995,11710.0
2016-06-20 13:30:00,124.0,124.1,124.0,124.09,9039.0,113.9674,114.0593,113.9674,114.0501,9039.0
2016-06-20 13:40:00,124.09,124.21,124.08,124.16,9031.0,114.0501,114.1604,114.0409,114.1144,9031.0
2016-06-20 13:50:00,124.16,124.22,124.14,124.21,7426.0,114.1144,114.1696,114.0961,114.1604,7426.0
2016-06-20 14:00:00,124.23,124.23,124.1,124.14,8604.0,114.1788,114.1788,114.0593,114.0961,8604.0
2016-06-20 14:10:00,124.16,124.16,124.06,124.1,5503.0,114.1144,114.1144,114.0225,114.0593,5503.0
2016-06-20 14:20:00,124.09,124.17,124.03,124.04,12241.0,114.0501,114.1236,113.995,114.0042,12241.0
2016-06-20 14:30:00,124.04,124.2,124.04,124.15,11361.0,114.0042,114.1512,114.0042,114.1053,11361.0
2016-06-20 14:40:00,124.16,124.36,124.15,124.36,12534.0,114.1144,114.2983,114.1053,114.2983,12534.0
2016-06-20 14:50:00,124.37,124.46,124.36,124.42,11003.0,114.3075,114.3902,114.2983,114.3534,11003.0
2016-06-20 15:00:00,124.42,124.46,124.29,124.31,10881.0,114.3534,114.3902,114.2339,114.2523,10881.0
2016-06-20 15:10:00,124.32,124.36,124.17,124.22,10311.0,114.2615,114.2983,114.1236,114.1696,10311.0
2016-06-20 15:20:00,124.2,124.28,124.13,124.13,9875.0,114.1512,114.2247,114.0869,114.0869,9875.0
2016-06-20 15:30:00,124.15,124.29,124.12,124.28,23002.0,114.1053,114.2339,114.0777,114.2247,23002.0
2016-06-20 15:40:00,124.28,124.38,124.06,124.06,24708.0,114.2247,114.3166,114.0225,114.0225,24708.0
2016-06-20 15:50:00,124.08,124.24,124.0,124.18,63175.0,114.0409,114.188,113.9674,114.1328,63175.0
2016-06-21 09:30:00,124.43,124.52,124.2,124.49,9422.0,114.3626,114.4453,114.1512,114.4177,9422.0
2016-06-21 09:40:00,124.42,124.88,124.37,124.65,10098.0,114.3534,114.7762,114.3075,114.5648,10098.0
2016-06-21 09:50:00,124.69,124.79,124.63,124.68,1844.0,114.6016,114.6935,114.5464,114.5924,1844.0
2016-06-21 10:00:00,124.61,124.88,124.61,124.8,5681.0,114.528,114.7762,114.528,114.7027,5681.0
2016-06-21 10:10:00,124.82,125.09,124.82,124.9,3047.0,114.721,114.9692,114.721,114.7946,3047.0
2016-06-21 10:20:00,124.83,124.86,124.65,124.86,4256.0,114.7302,114.7578,114.5648,114.7578,4256.0
2016-06-21 10:30:00,124.89,124.89,124.61,124.63,7040.0,114.7854,114.7854,114.528,114.5464,7040.0
2016-06-21 10:40:00,124.63,124.66,124.52,124.52,4300.0,114.5464,114.574,114.4453,114.4453,4300.0
2016-06-21 10:50:00,124.58,124.64,124.5,124.57,6200.0,114.5005,114.5556,114.4269,114.4913,6200.0
2016-06-21 11:00:00,124.54,124.81,124.5,124.67,5403.0,114.4637,114.7119,114.4269,114.5832,5403.0
2016-06-21 11:10:00,124.62,124.86,124.57,124.83,6500.0,114.5372,114.7578,114.4913,114.7302,6500.0
2016-06-21 11:20:00,124.86,124.86,124.65,124.7,8342.0,114.7578,114.7578,114.5648,114.6108,8342.0
2016-06-21 11:30:00,124.72,124.82,124.69,124.8,7552.0,114.6291,114.721,114.6016,114.7027,7552.0
2016-06-21 11:40:00,124.74,124.95,124.74,124.95,5134.0,114.6475,114.8405,114.6475,114.8405,5134.0
2016-06-21 11:50:00,124.94,125.11,124.83,125.09,4958.0,114.8313,114.9876,114.7302,114.9692,4958.0
2016-06-21 12:00:00,125.03,125.06,124.85,125.0,4400.0,114.9141,114.9416,114.7486,114.8865,4400.0
2016-06-21 12:10:00,124.95,125.07,124.93,125.03,6009.0,114.8405,114.9508,114.8221,114.9141,6009.0
2016-06-21 12:20:00,125.03,125.1,125.02,125.08,4800.0,114.9141,114.9784,114.9049,114.96,4800.0
2016-06-21 12:30:00,125.06,125.22,125.05,125.16,7703.0,114.9416,115.0887,114.9324,115.0335,7703.0
2016-06-21 12:40:00,125.12,125.14,125.05,125.11,3001.0,114.9968,115.0152,114.9324,114.9876,3001.0
2016-06-21 12:50:00,125.1,125.1,125.0,125.08,3900.0,114.9784,114.9784,114.8865,114.96,3900.0
2016-06-21 13:00:00,124.95,125.02,124.9,124.9,1300.0,114.8405,114.9049,114.7946,114.7946,1300.0
2016-06-21 13:10:00,124.96,125.1,124.95,125.1,5881.0,114.8497,114.9784,114.8405,114.9784,5881.0
2016-06-21 13:20:00,125.04,125.11,124.98,125.02,12410.0,114.9232,114.9876,114.8681,114.9049,12410.0
2016-06-21 13:30:00,125.0,125.09,124.86,125.01,17689.0,114.8865,114.9692,114.7578,114.8957,17689.0
2016-06-21 13:40:00,124.95,125.07,124.91,125.05,22221.0,114.8405,114.9508,114.8038,114.9324,22221.0
2016-06-21 13:50:00,125.02,125.16,125.0,125.12,7014.0,114.9049,115.0335,114.8865,114.9968,7014.0
2016-06-21 14:00:00,125.08,125.22,125.02,125.18,14230.0,114.96,115.0887,114.9049,115.0519,14230.0
2016-06-21 14:10:00,125.25,125.31,125.2,125.2,7073.0,115.1163,115.1714,115.0703,115.0703,7073.0
2016-06-21 14:20:00,125.2,125.2,125.06,125.1,5956.0,115.0703,115.0703,114.9416,114.9784,5956.0
2016-06-21 14:30:00,125.13,125.34,125.11,125.3,4676.0,115.006,115.199,114.9876,115.1622,4676.0
2016-06-21 14:40:00,125.3,125.3,125.19,125.2,9201.0,115.1622,115.1622,115.0611,115.0703,9201.0
2016-06-21 14:50:00,125.19,125.2,125.11,125.11,7693.0,115.0611,115.0703,114.9876,114.9876,7693.0
2016-06-21 15:00:00,125.1,125.1,124.95,125.02,8820.0,114.9784,114.9784,114.8405,114.9049,8820.0
2016-06-21 15:10:00,125.07,125.14,125.01,125.1,12330.0,114.9508,115.0152,114.8957,114.9784,12330.0
2016-06-21 15:20:00,125.12,125.22,125.03,125.17,9244.0,114.9968,115.0887,114.9141,115.0427,9244.0
2016-06-21 15:30:00,125.14,125.16,124.98,124.99,11576.0,115.0152,115.0335,114.8681,114.8773,11576.0
2016-06-21 15:40:00,125.01,125.02,124.85,124.98,16286.0,114.8957,114.9049,114.7486,114.8681,16286.0
2016-06-21 15:50:00,124.98,125.04,124.91,124.95,40539.0,114.8681,114.9232,114.8038,114.8405,40539.0
2016-06-22 09:30:00,124.9,125.67,124.43,125.56,9760.0,114.7946,115.5023,114.3626,115.4012,9760.0
2016-06-22 09:40:00,125.63,125.75,125.38,125.47,15061.0,115.4655,115.5758,115.2357,115.3185,15061.0
2016-06-22 09:50:00,125.47,125.47,125.23,125.23,22934.0,115.3185,115.3185,115.0979,115.0979,22934.0
2016-06-22 10:00:00,125.2,125.44,125.18,125.43,14106.0,115.0703,115.2909,115.0519,115.2817,14106.0
2016-06-22 10:10:00,125.5,125.77,125.46,125.76,6320.0,115.346,115.5942,115.3093,115.585,6320.0
2016-06-22 10:20:00,125.71,125.74,125.52,125.66,15954.0,115.539,115.5666,115.3644,115.4931,15954.0
2016-06-22 10:30:00,125.64,125.82,125.61,125.68,4809.0,115.4747,115.6401,115.4471,115.5115,4809.0
2016-06-22 10:40:00,125.67,125.72,125.5,125.55,6105.0,115.5023,115.5482,115.346,115.392,6105.0
2016-06-22 10:50:00,125.58,125.8,125.55,125.64,10266.0,115.4196,115.6218,115.392,115.4747,10266.0
2016-06-22 11:00:00,125.64,125.77,125.58,125.61,14840.0,115.4747,115.5942,115.4196,115.4471,14840.0
2016-06-22 11:10:00,125.63,125.7,125.53,125.64,10838.0,115.4655,115.5298,115.3736,115.4747,10838.0
2016-06-22 11:20:00,125.72,125.72,125.58,125.72,8804.0,115.5482,115.5482,115.4196,115.5482,8804.0
2016-06-22 11:30:00,125.64,125.68,125.36,125.66,9958.0,115.4747,115.5115,115.2174,115.4931,9958.0
2016-06-22 11:40:00,125.6,125.68,125.54,125.58,8975.0,115.4379,115.5115,115.3828,115.4196,8975.0
2016-06-22 11:50:00,125.56,125.67,125.56,125.61,9185.0,115.4012,115.5023,115.4012,115.4471,9185.0
2016-06-22 12:00:00,125.59,125.63,125.51,125.59,14523.0,115.4287,115.4655,115.3552,115.4287,14523.0
2016-06-22 12:10:00,125.61,125.8,125.61,125.75,9643.0,115.4471,115.6218,115.4471,115.5758,9643.0
2016-06-22 12:20:00,125.67,125.68,125.38,125.52,11686.0,115.5023,115.5115,115.2357,115.3644,11686.0
2016-06-22 12:30:00,125.52,125.64,125.52,125.57,7990.0,115.3644,115.4747,115.3644,115.4104,7990.0
2016-06-22 12:40:00,125.56,125.61,125.42,125.53,10402.0,115.4012,115.4471,115.2725,115.3736,10402.0
2016-06-22 12:50:00,125.57,125.74,125.57,125.74,8000.0,115.4104,115.5666,115.4104,115.5666,8000.0
2016-06-22 13:00:00,125.7,125.7,125.35,125.37,7724.0,115.5298,115.5298,115.2082,115.2265,7724.0
2016-06-22 13:10:00,125.35,125.47,125.28,125.42,8170.0,115.2082,115.3185,115.1438,115.2725,8170.0
2016-06-22 13:20:00,125.47,125.54,125.37,125.5,10078.0,115.3185,115.3828,115.2265,115.346,10078.0
2016-06-22 13:30:00,125.46,125.64,125.46,125.63,6000.0,115.3093,115.4747,115.3093,115.4655,6000.0
2016-06-22 13:40:00,125.63,125.68,125.5,125.5,9559.0,115.4655,115.5115,115.346,115.346,9559.0
2016-06-22 13:50:00,125.55,125.65,125.45,125.46,4936.0,115.392,115.4839,115.3001,115.3093,4936.0
2016-06-22 14:00:00,125.45,125.63,125.45,125.6,13879.0,115.3001,115.4655,115.3001,115.4379,13879.0
2016-06-22 14:10:00,125.57,125.67,125.55,125.55,10805.0,115.4104,115.5023,115.392,115.392,10805.0
2016-06-22 14:20:00,125.52,125.63,125.4,125.62,7632.0,115.3644,115.4655,115.2541,115.4563,7632.0
2016-06-22 14:30:00,125.57,125.58,125.34,125.38,10113.0,115.4104,115.4196,115.199,115.2357,10113.0
2016-06-22 14:40:00,125.4,125.54,125.39,125.42,8868.0,115.2541,115.3828,115.2449,115.2725,8868.0
2016-06-22 14:50:00,125.45,125.54,125.4,125.49,12856.0,115.3001,115.3828,115.2541,115.3368,12856.0
2016-06-22 15:00:00,125.48,125.64,125.33,125.33,13249.0,115.3276,115.4747,115.1898,115.1898,13249.0
2016-06-22 15:10:00,125.35,125.37,125.23,125.25,10885.0,115.2082,115.2265,115.0979,115.1163,10885.0
2016-06-22 15:20:00,125.24,125.26,125.08,125.09,10320.0,115.1071,115.1254,114.96,114.9692,10320.0
2016-06-22 15:30:00,125.1,125.32,125.09,125.26,17202.0,114.9784,115.1806,114.9692,115.1254,17202.0
2016-06-22 15:40:00,125.3,125.32,125.09,125.17,17702.0,115.1622,115.1806,114.9692,115.0427,17702.0
2016-06-22 15:50:00,125.13,125.25,125.07,125.15,44580.0,115.006,115.1163,114.9508,115.0243,44580.0
2016-06-23 09:30:00,126.35,126.48,125.79,126.12,14882.0,116.1273,116.2467,115.6126,115.9159,14882.0
2016-06-23 09:40:00,126.18,126.18,125.62,125.99,7100.0,115.971,115.971,115.4563,115.7964,7100.0
2016-06-23 09:50:00,125.89,125.98,125.83,125.84,7306.0,115.7045,115.7872,115.6493,115.6585,7306.0
2016-06-23 10:00:00,125.84,126.16,125.78,126.15,19197.0,115.6585,115.9526,115.6034,115.9434,19197.0
2016-06-23 10:10:00,126.09,126.14,125.95,126.01,5392.0,115.8883,115.9342,115.7596,115.8148,5392.0
2016-06-23 10:20:00,126.03,126.26,126.03,126.14,6770.0,115.8331,116.0445,115.8331,115.9342,6770.0
2016-06-23 10:30:00,126.09,126.09,125.94,126.05,9793.0,115.8883,115.8883,115.7504,115.8515,9793.0
2016-06-23 10:40:00,126.05,126.12,125.91,126.02,23442.0,115.8515,115.9159,115.7229,115.824,23442.0
2016-06-23 10:50:00,126.05,126.18,126.0,126.1,12007.0,115.8515,115.971,115.8056,115.8975,12007.0
2016-06-23 11:00:00,126.09,126.21,126.08,126.11,17119.0,115.8883,115.9986,115.8791,115.9067,17119.0
2016-06-23 11:10:00,126.1,126.32,126.06,126.29,2750.0,115.8975,116.0997,115.8607,116.0721,2750.0
2016-06-23 11:20:00,126.29,126.32,126.24,126.32,4299.0,116.0721,116.0997,116.0262,116.0997,4299.0
2016-06-23 11:30:00,126.36,126.49,126.35,126.35,8645.0,116.1364,116.2559,116.1273,116.1273,8645.0
2016-06-23 11:40:00,126.29,126.36,126.25,126.36,5126.0,116.0721,116.1364,116.0353,116.1364,5126.0
2016-06-23 11:50:00,126.33,126.4,126.19,126.22,9699.0,116.1089,116.1732,115.9802,116.0078,9699.0
2016-06-23 12:00:00,126.21,126.3,126.17,126.3,4241.0,115.9986,116.0813,115.9618,116.0813,4241.0
2016-06-23 12:10:00,126.25,126.28,126.19,126.26,8284.0,116.0353,116.0629,115.9802,116.0445,8284.0
2016-06-23 12:20:00,126.24,126.51,126.24,126.46,9455.0,116.0262,116.2743,116.0262,116.2284,9455.0
2016-06-23 12:30:00,126.46,126.59,126.36,126.46,9266.0,116.2284,116.3478,116.1364,116.2284,9266.0
2016-06-23 12:40:00,126.38,126.38,126.17,126.24,4949.0,116.1548,116.1548,115.9618,116.0262,4949.0
2016-06-23 12:50:00,126.24,126.3,126.13,126.27,3225.0,116.0262,116.0813,115.9251,116.0537,3225.0
2016-06-23 13:00:00,126.31,126.33,126.21,126.26,4711.0,116.0905,116.1089,115.9986,116.0445,4711.0
2016-06-23 13:10:00,126.28,126.28,126.16,126.26,2221.0,116.0629,116.0629,115.9526,116.0445,2221.0
2016-06-23 13:20:00,126.27,126.32,126.22,126.25,3291.0,116.0537,116.0997,116.0078,116.0353,3291.0
2016-06-23 13:30:00,126.28,126.31,126.19,126.23,7252.0,116.0629,116.0905,115.9802,116.017,7252.0
2016-06-23 13:40:00,126.19,126.29,126.15,126.26,3848.0,115.9802,116.0721,115.9434,116.0445,3848.0
2016-06-23 13:50:00,126.28,126.39,126.21,126.39,6692.0,116.0629,116.164,115.9986,116.164,6692.0
2016-06-23 14:00:00,126.38,126.43,126.28,126.39,7058.0,116.1548,116.2008,116.0629,116.164,7058.0
2016-06-23 14:10:00,126.4,126.49,126.31,126.32,7128.0,116.1732,116.2559,116.0905,116.0997,7128.0
2016-06-23 14:20:00,126.32,126.34,126.25,126.34,4053.0,116.0997,116.1181,116.0353,116.1181,4053.0
2016-06-23 14:30:00,126.36,126.48,126.33,126.48,4630.0,116.1364,116.2467,116.1089,116.2467,4630.0
2016-06-23 14:40:00,126.5,126.61,126.43,126.61,6217.0,116.2651,116.3662,116.2008,116.3662,6217.0
2016-06-23 14:50:00,126.58,126.7,126.58,126.62,6639.0,116.3386,116.4489,116.3386,116.3754,6639.0
2016-06-23 15:00:00,126.66,126.69,126.55,126.61,14729.0,116.4122,116.4397,116.3111,116.3662,14729.0
2016-06-23 15:10:00,126.61,126.63,126.52,126.53,5440.0,116.3662,116.3846,116.2835,116.2927,5440.0
2016-06-23 15:20:00,126.54,126.55,126.42,126.49,13131.0,116.3019,116.3111,116.1916,116.2559,13131.0
2016-06-23 15:30:00,126.49,126.62,126.49,126.54,12067.0,116.2559,116.3754,116.2559,116.3019,12067.0
2016-06-23 15:40:00,126.52,126.78,126.52,126.72,19261.0,116.2835,116.5225,116.2835,116.4673,19261.0
2016-06-23 15:50:00,126.72,126.94,126.72,126.94,46299.0,116.4673,116.6695,116.4673,116.6695,46299.0
2016-06-24 09:30:00,122.3,122.96,122.23,122.84,14927.0,112.4049,113.0115,112.3406,112.9012,14927.0
2016-06-24 09:40:00,122.86,123.47,122.86,123.43,17690.0,112.9196,113.4803,112.9196,113.4435,17690.0
2016-06-24 09:50:00,123.22,123.8,122.98,123.72,13406.0,113.2505,113.7836,113.0299,113.71,13406.0
2016-06-24 10:00:00,123.65,124.18,123.64,124.11,14280.0,113.6457,114.1328,113.6365,114.0685,14280.0
2016-06-24 10:10:00,124.23,124.47,124.02,124.09,11312.0,114.1788,114.3994,113.9858,114.0501,11312.0
2016-06-24 10:20:00,123.97,124.1,123.76,124.1,13436.0,113.9398,114.0593,113.7468,114.0593,13436.0
2016-06-24 10:30:00,124.08,124.13,123.53,123.95,6600.0,114.0409,114.0869,113.5354,113.9214,6600.0
2016-06-24 10:40:00,123.89,123.89,123.65,123.75,3589.0,113.8663,113.8663,113.6457,113.7376,3589.0
2016-06-24 10:50:00,123.72,123.97,123.63,123.63,11435.0,113.71,113.9398,113.6273,113.6273,11435.0
2016-06-24 11:00:00,123.59,123.68,123.26,123.42,7285.0,113.5906,113.6733,113.2873,113.4343,7285.0
2016-06-24 11:10:00,123.48,123.53,123.22,123.3,6432.0,113.4895,113.5354,113.2505,113.324,6432.0
2016-06-24 11:20:00,123.28,123.4,123.09,123.4,15184.0,113.3056,113.4159,113.131,113.4159,15184.0
2016-06-24 11:30:00,123.47,123.48,123.22,123.25,18446.0,113.4803,113.4895,113.2505,113.2781,18446.0
2016-06-24 11:40:00,123.29,123.62,123.19,123.59,7500.0,113.3148,113.6181,113.2229,113.5906,7500.0
2016-06-24 11:50:00,123.57,123.57,123.44,123.52,12496.0,113.5722,113.5722,113.4527,113.5262,12496.0
2016-06-24 12:00:00,123.48,123.48,123.06,123.06,6282.0,113.4895,113.4895,113.1034,113.1034,6282.0
2016-06-24 12:10:00,123.02,123.02,122.85,122.86,5503.0,113.0667,113.0667,112.9104,112.9196,5503.0
2016-06-24 12:20:00,122.96,123.26,122.96,123.26,5835.0,113.0115,113.2873,113.0115,113.2873,5835.0
2016-06-24 12:30:00,123.18,123.29,123.07,123.07,10163.0,113.2137,113.3148,113.1126,113.1126,10163.0
2016-06-24 12:40:00,123.03,123.07,122.73,122.73,4383.0,113.0759,113.1126,112.8001,112.8001,4383.0
2016-06-24 12:50:00,122.85,122.85,122.67,122.78,5191.0,112.9104,112.9104,112.745,112.8461,5191.0
2016-06-24 13:00:00,122.82,122.94,122.68,122.76,5605.0,112.8829,112.9932,112.7542,112.8277,5605.0
2016-06-24 13:10:00,122.77,123.01,122.7,122.81,4021.0,112.8369,113.0575,112.7726,112.8737,4021.0
2016-06-24 13:20:00,122.86,123.02,122.71,123.02,7802.0,112.9196,113.0667,112.7818,113.0667,7802.0
2016-06-24 13:30:00,123.01,123.48,123.01,123.48,8079.0,113.0575,113.4895,113.0575,113.4895,8079.0
2016-06-24 13:40:00,123.44,123.44,122.99,123.07,7425.0,113.4527,113.4527,113.0391,113.1126,7425.0
2016-06-24 13:50:00,123.02,123.28,122.95,123.17,7668.0,113.0667,113.3056,113.0023,113.2045,7668.0
2016-06-24 14:00:00,123.23,123.38,123.19,123.35,15013.0,113.2597,113.3976,113.2229,113.37,15013.0
2016-06-24 14:10:00,123.39,123.43,123.22,123.29,7835.0,113.4067,113.4435,113.2505,113.3148,7835.0
2016-06-24 14:20:00,123.31,123.31,122.98,123.01,10036.0,113.3332,113.3332,113.0299,113.0575,10036.0
2016-06-24 14:30:00,122.94,122.94,122.36,122.54,21766.0,112.9932,112.9932,112.4601,112.6255,21766.0
2016-06-24 14:40:00,122.45,122.57,122.17,122.32,8412.0,112.5428,112.6531,112.2855,112.4233,8412.0
2016-06-24 14:50:00,122.29,122.73,122.26,122.46,8147.0,112.3957,112.8001,112.3682,112.552,8147.0
2016-06-24 15:00:00,122.45,122.63,122.26,122.3,10097.0,112.5428,112.7082,112.3682,112.4049,10097.0
2016-06-24 15:10:00,122.3,122.3,121.79,121.84,36664.0,112.4049,112.4049,111.9362,111.9822,36664.0
2016-06-24 15:20:00,121.83,122.04,121.79,121.98,15856.0,111.973,112.166,111.9362,112.1108,15856.0
2016-06-24 15:30:00,121.98,122.46,121.91,122.14,20247.0,112.1108,112.552,112.0465,112.2579,20247.0
2016-06-24 15:40:00,122.08,122.67,122.06,122.6,35240.0,112.2027,112.745,112.1844,112.6807,35240.0
2016-06-24 15:50:00,122.59,122.82,122.04,122.07,83900.0,112.6715,112.8829,112.166,112.1935,83900.0
2016-06-27 09:30:00,120.73,120.83,120.39,120.69,13279.0,110.962,111.0539,110.6495,110.9252,13279.0
2016-06-27 09:40:00,120.55,120.87,120.43,120.55,9353.0,110.7965,111.0906,110.6862,110.7965,9353.0
2016-06-27 09:50:00,120.67,120.82,120.39,120.57,6816.0,110.9068,111.0447,110.6495,110.8149,6816.0
2016-06-27 10:00:00,120.58,120.79,120.26,120.26,8240.0,110.8241,111.0171,110.53,110.53,8240.0
2016-06-27 10:10:00,120.23,120.31,119.91,120.0,17905.0,110.5024,110.5759,110.2083,110.291,17905.0
2016-06-27 10:20:00,120.08,120.28,119.54,119.66,8338.0,110.3646,110.5484,109.8682,109.9785,8338.0
2016-06-27 10:30:00,119.6,120.0,119.6,119.81,59309.0,109.9234,110.291,109.9234,110.1164,59309.0
2016-06-27 10:40:00,119.82,120.05,119.26,119.31,10849.0,110.1256,110.337,109.6109,109.6569,10849.0
2016-06-27 10:50:00,119.34,119.34,118.75,118.9,8172.0,109.6844,109.6844,109.1422,109.28,8172.0
2016-06-27 11:00:00,118.8,119.0,118.64,118.7,18994.0,109.1881,109.3719,109.0411,109.0962,18994.0
2016-06-27 11:10:00,118.76,118.84,118.58,118.83,28146.0,109.1513,109.2249,108.9859,109.2157,28146.0
2016-06-27 11:20:00,118.8,118.89,118.61,118.8,23466.0,109.1881,109.2708,109.0135,109.1881,23466.0
2016-06-27 11:30:00,118.8,119.08,118.77,119.08,18362.0,109.1881,109.4455,109.1605,109.4455,18362.0
2016-06-27 11:40:00,119.14,119.35,119.01,119.24,3270.0,109.5006,109.6936,109.3811,109.5925,3270.0
2016-06-27 11:50:00,119.25,119.54,119.16,119.46,37612.0,109.6017,109.8682,109.519,109.7947,37612.0
2016-06-27 12:00:00,119.47,119.54,119.33,119.35,9049.0,109.8039,109.8682,109.6752,109.6936,9049.0
2016-06-27 12:10:00,119.35,119.66,119.25,119.56,7226.0,109.6936,109.9785,109.6017,109.8866,7226.0
2016-06-27 12:20:00,119.51,119.88,119.51,119.77,10269.0,109.8407,110.1807,109.8407,110.0796,10269.0
2016-06-27 12:30:00,119.81,119.89,119.59,119.59,7820.0,110.1164,110.1899,109.9142,109.9142,7820.0
2016-06-27 12:40:00,119.54,119.54,119.16,119.19,18171.0,109.8682,109.8682,109.519,109.5466,18171.0
2016-06-27 12:50:00,119.3,119.33,119.01,119.18,30298.0,109.6477,109.6752,109.3811,109.5374,30298.0
2016-06-27 13:00:00,119.02,119.21,118.92,118.92,25726.0,109.3903,109.5649,109.2984,109.2984,25726.0
2016-06-27 13:10:00,118.93,119.23,118.93,119.14,16430.0,109.3076,109.5833,109.3076,109.5006,16430.0
2016-06-27 13:20:00,119.11,119.36,119.11,119.27,5314.0,109.473,109.7028,109.473,109.6201,5314.0
2016-06-27 13:30:00,119.22,119.26,118.91,119.11,10347.0,109.5741,109.6109,109.2892,109.473,10347.0
2016-06-27 13:40:00,119.06,119.06,118.71,118.84,11277.0,109.4271,109.4271,109.1054,109.2249,11277.0
2016-06-27 13:50:00,118.81,118.98,118.76,118.98,7940.0,109.1973,109.3535,109.1513,109.3535,7940.0
2016-06-27 14:00:00,118.92,119.06,118.71,118.77,14117.0,109.2984,109.4271,109.1054,109.1605,14117.0
2016-06-27 14:10:00,118.78,118.82,118.54,118.54,12329.0,109.1697,109.2065,108.9491,108.9491,12329.0
2016-06-27 14:20:00,118.59,118.77,118.58,118.74,22200.0,108.9951,109.1605,108.9859,109.133,22200.0
2016-06-27 14:30:00,118.76,118.84,118.64,118.68,14310.0,109.1513,109.2249,109.0411,109.0778,14310.0
2016-06-27 14:40:00,118.62,118.7,118.27,118.36,12096.0,109.0227,109.0962,108.701,108.7837,12096.0
2016-06-27 14:50:00,118.37,118.4,118.1,118.28,11063.0,108.7929,108.8205,108.5447,108.7102,11063.0
2016-06-27 15:00:00,118.27,118.56,118.18,118.4,39489.0,108.701,108.9675,108.6183,108.8205,39489.0
2016-06-27 15:10:00,118.38,118.53,118.33,118.45,14432.0,108.8021,108.94,108.7561,108.8664,14432.0
2016-06-27 15:20:00,118.37,118.44,118.05,118.34,11583.0,108.7929,108.8572,108.4988,108.7653,11583.0
2016-06-27 15:30:00,118.34,118.72,118.24,118.64,13737.0,108.7653,109.1146,108.6734,109.0411,13737.0
2016-06-27 15:40:00,118.85,118.86,118.54,118.77,17957.0,109.2341,109.2433,108.9491,109.1605,17957.0
2016-06-27 15:50:00,118.73,118.74,118.53,118.59,34936.0,109.1238,109.133,108.94,108.9951,34936.0
2016-06-28 09:30:00,119.89,120.32,119.13,120.32,19553.0,110.1899,110.5851,109.4914,110.5851,19553.0
2016-06-28 09:40:00,120.33,120.81,120.11,120.67,24945.0,110.5943,111.0355,110.3921,110.9068,24945.0
2016-06-28 09:50:00,120.6,120.94,120.59,120.94,16083.0,110.8425,111.155,110.8333,111.155,16083.0
2016-06-28 10:00:00,121.01,121.04,120.63,120.69,9964.0,111.2193,111.2469,110.8701,110.9252,9964.0
2016-06-28 10:10:00,120.73,120.77,120.49,120.75,12275.0,110.962,110.9987,110.7414,110.9803,12275.0
2016-06-28 10:20:00,120.79,120.79,120.42,120.54,20359.0,111.0171,111.0171,110.677,110.7873,20359.0
2016-06-28 10:30:00,120.53,120.63,120.33,120.36,18697.0,110.7781,110.8701,110.5943,110.6219,18697.0
2016-06-28 10:40:00,120.28,120.61,120.22,120.61,11175.0,110.5484,110.8517,110.4932,110.8517,11175.0
2016-06-28 10:50:00,120.57,120.71,120.35,120.42,8881.0,110.8149,110.9436,110.6127,110.677,8881.0
2016-06-28 11:00:00,120.4,120.51,120.2,120.2,10764.0,110.6587,110.7598,110.4748,110.4748,10764.0
2016-06-28 11:10:00,120.26,120.48,120.23,120.47,7828.0,110.53,110.7322,110.5024,110.723,7828.0
2016-06-28 11:20:00,120.42,120.52,120.37,120.47,37733.0,110.677,110.769,110.6311,110.723,37733.0
2016-06-28 11:30:00,120.48,120.63,120.45,120.56,14542.0,110.7322,110.8701,110.7046,110.8057,14542.0
2016-06-28 11:40:00,120.58,120.91,120.58,120.91,4673.0,110.8241,111.1274,110.8241,111.1274,4673.0
2016-06-28 11:50:00,120.96,121.1,120.88,121.02,7843.0,111.1734,111.302,111.0998,111.2285,7843.0
2016-06-28 12:00:00,120.95,120.98,120.82,120.88,7459.0,111.1642,111.1917,111.0447,111.0998,7459.0
2016-06-28 12:10:00,120.83,121.04,120.83,120.93,10608.0,111.0539,111.2469,111.0539,111.1458,10608.0
2016-06-28 12:20:00,120.94,121.09,120.87,121.02,6580.0,111.155,111.2928,111.0906,111.2285,6580.0
2016-06-28 12:30:00,120.97,121.19,120.97,121.19,5773.0,111.1825,111.3847,111.1825,111.3847,5773.0
2016-06-28 12:40:00,121.23,121.32,121.07,121.11,5473.0,111.4215,111.5042,111.2745,111.3112,5473.0
2016-06-28 12:50:00,121.11,121.28,121.11,121.12,5542.0,111.3112,111.4675,111.3112,111.3204,5542.0
2016-06-28 13:00:00,121.15,121.2,121.01,121.02,6557.0,111.348,111.3939,111.2193,111.2285,6557.0
2016-06-28 13:10:00,121.05,121.29,121.02,121.08,10489.0,111.2561,111.4767,111.2285,111.2836,10489.0
2016-06-28 13:20:00,121.02,121.25,120.98,121.16,18158.0,111.2285,111.4399,111.1917,111.3572,18158.0
2016-06-28 13:30:00,121.13,121.22,121.03,121.11,7279.0,111.3296,111.4123,111.2377,111.3112,7279.0
2016-06-28 13:40:00,121.14,121.18,121.02,121.15,11471.0,111.3388,111.3756,111.2285,111.348,11471.0
2016-06-28 13:50:00,121.14,121.27,121.12,121.2,5493.0,111.3388,111.4583,111.3204,111.3939,5493.0
2016-06-28 14:00:00,121.17,121.35,121.1,121.1,12253.0,111.3664,111.5318,111.302,111.302,12253.0
2016-06-28 14:10:00,121.07,121.15,120.96,121.14,9323.0,111.2745,111.348,111.1734,111.3388,9323.0
2016-06-28 14:20:00,121.15,121.24,121.04,121.18,12422.0,111.348,111.4307,111.2469,111.3756,12422.0
2016-06-28 14:30:00,121.18,121.52,121.18,121.51,12067.0,111.3756,111.688,111.3756,111.6789,12067.0
2016-06-28 14:40:00,121.49,121.49,121.37,121.41,6866.0,111.6605,111.6605,111.5502,111.5869,6866.0
2016-06-28 14:50:00,121.42,121.86,121.42,121.8,12670.0,111.5961,112.0005,111.5961,111.9454,12670.0
2016-06-28 15:00:00,121.81,121.87,121.71,121.75,14064.0,111.9546,112.0097,111.8627,111.8994,14064.0
2016-06-28 15:10:00,121.74,121.91,121.64,121.64,12850.0,111.8902,112.0465,111.7983,111.7983,12850.0
2016-06-28 15:20:00,121.6,121.71,121.52,121.61,20487.0,111.7616,111.8627,111.688,111.7708,20487.0
2016-06-28 15:30:00,121.64,121.82,121.54,121.77,18313.0,111.7983,111.9638,111.7064,111.9178,18313.0
2016-06-28 15:40:00,121.82,122.0,121.77,121.98,10651.0,111.9638,112.1292,111.9178,112.1108,10651.0
2016-06-28 15:50:00,121.99,122.08,121.85,122.0,48310.0,112.12,112.2027,111.9913,112.1292,48310.0
2016-06-29 09:30:00,123.46,124.23,123.38,124.22,33685.0,113.4711,114.1788,113.3976,114.1696,33685.0
2016-06-29 09:40:00,124.06,124.22,123.87,124.11,32577.0,114.0225,114.1696,113.8479,114.0685,32577.0
2016-06-29 09:50:00,124.14,124.23,123.56,123.58,23479.0,114.0961,114.1788,113.563,113.5814,23479.0
2016-06-29 10:00:00,123.64,124.12,123.62,123.97,16408.0,113.6365,114.0777,113.6181,113.9398,16408.0
2016-06-29 10:10:00,124.0,124.48,124.0,124.41,10044.0,113.9674,114.4086,113.9674,114.3442,10044.0
2016-06-29 10:20:00,124.44,124.64,124.4,124.49,6295.0,114.3718,114.5556,114.335,114.4177,6295.0
2016-06-29 10:30:00,124.43,124.59,124.19,124.27,10881.0,114.3626,114.5097,114.142,114.2155,10881.0
2016-06-29 10:40:00,124.23,124.34,124.13,124.33,9222.0,114.1788,114.2799,114.0869,114.2707,9222.0
2016-06-29 10:50:00,124.35,124.46,124.33,124.33,8590.0,114.2891,114.3902,114.2707,114.2707,8590.0
2016-06-29 11:00:00,124.18,124.46,124.14,124.45,13000.0,114.1328,114.3902,114.0961,114.381,13000.0
2016-06-29 11:10:00,124.41,124.53,124.38,124.48,12727.0,114.3442,114.4545,114.3166,114.4086,12727.0
2016-06-29 11:20:00,124.5,124.55,124.45,124.54,4306.0,114.4269,114.4729,114.381,114.4637,4306.0
2016-06-29 11:30:00,124.57,124.6,124.49,124.6,3853.0,114.4913,114.5188,114.4177,114.5188,3853.0
2016-06-29 11:40:00,124.63,124.78,124.52,124.56,8904.0,114.5464,114.6843,114.4453,114.4821,8904.0
2016-06-29 11:50:00,124.54,124.72,124.54,124.69,4016.0,114.4637,114.6291,114.4637,114.6016,4016.0
2016-06-29 12:00:00,124.7,124.73,124.55,124.73,3029.0,114.6108,114.6383,114.4729,114.6383,3029.0
2016-06-29 12:10:00,124.74,124.77,124.65,124.71,3586.0,114.6475,114.6751,114.5648,114.6199,3586.0
2016-06-29 12:20:00,124.78,124.84,124.72,124.78,3612.0,114.6843,114.7394,114.6291,114.6843,3612.0
2016-06-29 12:30:00,124.76,124.79,124.61,124.75,16836.0,114.6659,114.6935,114.528,114.6567,16836.0
2016-06-29 12:40:00,124.75,124.75,124.2,124.62,19166.0,114.6567,114.6567,114.1512,114.5372,19166.0
2016-06-29 12:50:00,124.71,124.83,124.66,124.8,6473.0,114.6199,114.7302,114.574,114.7027,6473.0
2016-06-29 13:00:00,124.8,124.92,124.78,124.87,19462.0,114.7027,114.813,114.6843,114.767,19462.0
2016-06-29 13:10:00,124.87,124.95,124.84,124.93,7765.0,114.767,114.8405,114.7394,114.8221,7765.0
2016-06-29 13:20:00,124.93,125.15,124.91,125.15,27941.0,114.8221,115.0243,114.8038,115.0243,27941.0
2016-06-29 13:30:00,125.11,125.42,125.08,125.26,65845.0,114.9876,115.2725,114.96,115.1254,65845.0
2016-06-29 13:40:00,125.25,125.31,125.13,125.16,26842.0,115.1163,115.1714,115.006,115.0335,26842.0
2016-06-29 13:50:00,125.08,125.34,125.03,125.32,6828.0,114.96,115.199,114.9141,115.1806,6828.0
2016-06-29 14:00:00,125.31,125.51,125.27,125.33,17942.0,115.1714,115.3552,115.1346,115.1898,17942.0
2016-06-29 14:10:00,125.34,125.41,125.28,125.4,9854.0,115.199,115.2633,115.1438,115.2541,9854.0
2016-06-29 14:20:00,125.39,125.64,125.39,125.58,8823.0,115.2449,115.4747,115.2449,115.4196,8823.0
2016-06-29 14:30:00,125.57,125.64,125.53,125.55,15534.0,115.4104,115.4747,115.3736,115.392,15534.0
2016-06-29 14:40:00,125.55,125.7,125.53,125.55,20909.0,115.392,115.5298,115.3736,115.392,20909.0
2016-06-29 14:50:00,125.58,125.63,125.43,125.55,35705.0,115.4196,115.4655,115.2817,115.392,35705.0
2016-06-29 15:00:00,125.53,125.63,125.52,125.62,11212.0,115.3736,115.4655,115.3644,115.4563,11212.0
2016-06-29 15:10:00,125.61,125.75,125.6,125.7,12861.0,115.4471,115.5758,115.4379,115.5298,12861.0
2016-06-29 15:20:00,125.74,125.9,125.61,125.87,11845.0,115.5666,115.7137,115.4471,115.6861,11845.0
2016-06-29 15:30:00,125.86,125.92,125.71,125.75,26549.0,115.6769,115.732,115.539,115.5758,26549.0
2016-06-29 15:40:00,125.78,125.92,125.76,125.86,32616.0,115.6034,115.732,115.585,115.6769,32616.0
2016-06-29 15:50:00,125.84,125.84,125.65,125.71,71276.0,115.6585,115.6585,115.4839,115.539,71276.0
2016-06-30 09:30:00,125.83,126.16,125.63,125.88,21737.0,115.6493,115.9526,115.4655,115.6953,21737.0
2016-06-30 09:40:00,125.89,126.11,125.66,125.9,13528.0,115.7045,115.9067,115.4931,115.7137,13528.0
2016-06-30 09:50:00,125.84,125.89,125.63,125.68,14658.0,115.6585,115.7045,115.4655,115.5115,14658.0
2016-06-30 10:00:00,125.76,125.9,125.63,125.9,10408.0,115.585,115.7137,115.4655,115.7137,10408.0
2016-06-30 10:10:00,125.9,126.04,125.81,125.86,5258.0,115.7137,115.8423,115.6309,115.6769,5258.0
2016-06-30 10:20:00,125.9,125.92,125.75,125.83,7429.0,115.7137,115.732,115.5758,115.6493,7429.0
2016-06-30 10:30:00,125.88,126.32,125.79,126.28,30533.0,115.6953,116.0997,115.6126,116.0629,30533.0
2016-06-30 10:40:00,126.35,126.51,126.17,126.36,12892.0,116.1273,116.2743,115.9618,116.1364,12892.0
2016-06-30 10:50:00,126.43,126.57,126.32,126.36,5239.0,116.2008,116.3295,116.0997,116.1364,5239.0
2016-06-30 11:00:00,126.3,126.43,126.27,126.34,6686.0,116.0813,116.2008,116.0537,116.1181,6686.0
2016-06-30 11:10:00,126.37,126.82,126.35,126.51,30956.0,116.1456,116.5592,116.1273,116.2743,30956.0
2016-06-30 11:20:00,126.54,126.78,126.53,126.76,5057.0,116.3019,116.5225,116.2927,116.5041,5057.0
2016-06-30 11:30:00,126.73,126.87,126.63,126.65,10664.0,116.4765,116.6052,116.3846,116.403,10664.0
2016-06-30 11:40:00,126.69,126.71,126.59,126.64,7272.0,116.4397,116.4581,116.3478,116.3938,7272.0
2016-06-30 11:50:00,126.68,127.0,126.6,127.0,13739.0,116.4306,116.7247,116.357,116.7247,13739.0
2016-06-30 12:00:00,127.0,127.1,126.83,126.92,15623.0,116.7247,116.8166,116.5684,116.6511,15623.0
2016-06-30 12:10:00,126.95,127.16,126.89,127.13,6652.0,116.6787,116.8717,116.6236,116.8441,6652.0
2016-06-30 12:20:00,127.14,127.23,127.04,127.17,5044.0,116.8533,116.9361,116.7614,116.8809,5044.0
2016-06-30 12:30:00,127.12,127.17,126.97,127.02,4200.0,116.835,116.8809,116.6971,116.743,4200.0
2016-06-30 12:40:00,127.06,127.18,126.99,127.13,27044.0,116.7798,116.8901,116.7155,116.8441,27044.0
2016-06-30 12:50:00,127.2,127.37,127.19,127.35,21973.0,116.9085,117.0647,116.8993,117.0463,21973.0
2016-06-30 13:00:00,127.34,127.58,127.33,127.53,29428.0,117.0372,117.2577,117.028,117.2118,29428.0
2016-06-30 13:10:00,127.5,127.62,127.44,127.53,14572.0,117.1842,117.2945,117.1291,117.2118,14572.0
2016-06-30 13:20:00,127.53,127.59,127.47,127.57,17154.0,117.2118,117.2669,117.1566,117.2485,17154.0
2016-06-30 13:30:00,127.6,127.61,127.52,127.52,11517.0,117.2761,117.2853,117.2026,117.2026,11517.0
2016-06-30 13:40:00,127.54,127.68,127.54,127.62,12172.0,117.221,117.3496,117.221,117.2945,12172.0
2016-06-30 13:50:00,127.62,127.67,127.45,127.48,11533.0,117.2945,117.3405,117.1383,117.1658,11533.0
2016-06-30 14:00:00,127.55,127.6,127.46,127.59,15530.0,117.2302,117.2761,117.1474,117.2669,15530.0
2016-06-30 14:10:00,127.61,127.79,127.61,127.77,12193.0,117.2853,117.4507,117.2853,117.4324,12193.0
2016-06-30 14:20:00,127.78,127.92,127.73,127.74,10749.0,117.4416,117.5702,117.3956,117.4048,10749.0
2016-06-30 14:30:00,127.75,127.83,127.68,127.72,9987.0,117.414,117.4875,117.3496,117.3864,9987.0
2016-06-30 14:40:00,127.73,127.95,127.72,127.93,13391.0,117.3956,117.5978,117.3864,117.5794,13391.0
2016-06-30 14:50:00,127.98,128.28,127.96,128.23,11987.0,117.6254,117.9011,117.607,117.8551,11987.0
2016-06-30 15:00:00,128.25,128.25,127.97,128.03,15358.0,117.8735,117.8735,117.6162,117.6713,15358.0
2016-06-30 15:10:00,128.02,128.05,127.72,127.77,9911.0,117.6621,117.6897,117.3864,117.4324,9911.0
2016-06-30 15:20:00,127.73,128.0,127.65,127.97,16059.0,117.3956,117.6438,117.3221,117.6162,16059.0
2016-06-30 15:30:00,128.03,128.1,127.93,128.02,17639.0,117.6713,117.7357,117.5794,117.6621,17639.0
2016-06-30 15:40:00,128.03,128.05,127.87,127.94,32788.0,117.6713,117.6897,117.5243,117.5886,32788.0
2016-06-30 15:50:00,127.92,128.41,127.92,128.39,65866.0,117.5702,118.0206,117.5702,118.0022,65866.0
2016-07-01 09:30:00,128.15,128.89,127.91,128.46,17874.0,117.7816,118.4618,117.561,118.0665,17874.0
2016-07-01 09:40:00,128.58,128.67,128.39,128.67,5120.0,118.1768,118.2596,118.0022,118.2596,5120.0
2016-07-01 09:50:00,128.7,128.88,128.53,128.66,4400.0,118.2871,118.4526,118.1309,118.2504,4400.0
2016-07-01 10:00:00,128.8,129.02,128.64,128.97,8538.0,118.379,118.5812,118.232,118.5353,8538.0
2016-07-01 10:10:00,128.98,129.19,128.88,129.01,7866.0,118.5445,118.7375,118.4526,118.572,7866.0
2016-07-01 10:20:00,129.06,129.26,128.97,129.18,11040.0,118.618,118.8018,118.5353,118.7283,11040.0
2016-07-01 10:30:00,129.09,129.25,129.05,129.16,5632.0,118.6456,118.7926,118.6088,118.7099,5632.0
2016-07-01 10:40:00,129.2,129.27,129.05,129.2,13284.0,118.7467,118.811,118.6088,118.7467,13284.0
2016-07-01 10:50:00,129.18,129.23,129.11,129.11,7324.0,118.7283,118.7742,118.664,118.664,7324.0
2016-07-01 11:00:00,129.11,129.16,128.99,129.0,4197.0,118.664,118.7099,118.5537,118.5629,4197.0
2016-07-01 11:10:00,129.01,129.01,128.78,128.96,7149.0,118.572,118.572,118.3607,118.5261,7149.0
2016-07-01 11:20:00,128.95,128.96,128.74,128.74,3116.0,118.5169,118.5261,118.3239,118.3239,3116.0
2016-07-01 11:30:00,128.82,129.0,128.82,128.9,8291.0,118.3974,118.5629,118.3974,118.4709,8291.0
2016-07-01 11:40:00,128.92,129.16,128.92,129.16,16608.0,118.4893,118.7099,118.4893,118.7099,16608.0
2016-07-01 11:50:00,129.16,129.16,129.0,129.03,4869.0,118.7099,118.7099,118.5629,118.5904,4869.0
2016-07-01 12:00:00,129.0,129.08,128.9,129.01,6587.0,118.5629,118.6364,118.4709,118.572,6587.0
2016-07-01 12:10:00,128.99,129.05,128.89,129.0,9501.0,118.5537,118.6088,118.4618,118.5629,9501.0
2016-07-01 12:20:00,129.02,129.03,128.49,128.6,11517.0,118.5812,118.5904,118.0941,118.1952,11517.0
2016-07-01 12:30:00,128.59,128.69,128.57,128.58,5270.0,118.186,118.2779,118.1676,118.1768,5270.0
2016-07-01 12:40:00,128.58,128.7,128.56,128.65,8185.0,118.1768,118.2871,118.1584,118.2412,8185.0
2016-07-01 12:50:00,128.59,128.81,128.54,128.65,4652.0,118.186,118.3882,118.1401,118.2412,4652.0
2016-07-01 13:00:00,128.66,129.01,128.66,128.97,8250.0,118.2504,118.572,118.2504,118.5353,8250.0
2016-07-01 13:10:00,129.0,129.0,128.7,128.71,5450.0,118.5629,118.5629,118.2871,118.2963,5450.0
2016-07-01 13:20:00,128.74,128.74,128.41,128.41,7216.0,118.3239,118.3239,118.0206,118.0206,7216.0
2016-07-01 13:30:00,128.39,128.54,128.34,128.34,6393.0,118.0022,118.1401,117.9562,117.9562,6393.0
2016-07-01 13:40:00,128.38,128.71,128.29,128.61,9614.0,117.993,118.2963,117.9103,118.2044,9614.0
2016-07-01 13:50:00,128.69,128.8,128.52,128.52,7325.0,118.2779,118.379,118.1217,118.1217,7325.0
2016-07-01 14:00:00,128.59,128.62,128.45,128.55,11675.0,118.186,118.2136,118.0573,118.1493,11675.0
2016-07-01 14:10:00,128.56,128.7,128.46,128.52,5200.0,118.1584,118.2871,118.0665,118.1217,5200.0
2016-07-01 14:20:00,128.56,128.65,128.44,128.59,7376.0,118.1584,118.2412,118.0482,118.186,7376.0
2016-07-01 14:30:00,128.56,128.63,128.42,128.43,5230.0,118.1584,118.2228,118.0298,118.039,5230.0
2016-07-01 14:40:00,128.42,128.43,128.29,128.37,6640.0,118.0298,118.039,117.9103,117.9838,6640.0
2016-07-01 14:50:00,128.31,128.46,128.21,128.46,4407.0,117.9287,118.0665,117.8368,118.0665,4407.0
2016-07-01 15:00:00,128.46,128.68,128.44,128.65,6624.0,118.0665,118.2687,118.0482,118.2412,6624.0
2016-07-01 15:10:00,128.61,128.73,128.57,128.65,6398.0,118.2044,118.3147,118.1676,118.2412,6398.0
2016-07-01 15:20:00,128.74,128.74,128.61,128.69,7292.0,118.3239,118.3239,118.2044,118.2779,7292.0
2016-07-01 15:30:00,128.63,128.77,128.42,128.43,13789.0,118.2228,118.3515,118.0298,118.039,13789.0
2016-07-01 15:40:00,128.39,128.48,128.37,128.43,9906.0,118.0022,118.0849,117.9838,118.039,9906.0
2016-07-01 15:50:00,128.42,128.61,128.41,128.46,38975.0,118.0298,118.2044,118.0206,118.0665,38975.0
2016-07-05 09:30:00,127.85,128.97,127.85,128.75,12363.0,117.5059,118.5353,117.5059,118.3331,12363.0
2016-07-05 09:40:00,128.75,128.94,128.55,128.71,17118.0,118.3331,118.5077,118.1493,118.2963,17118.0
2016-07-05 09:50:00,128.7,129.12,128.65,129.04,12476.0,118.2871,118.6731,118.2412,118.5996,12476.0
2016-07-05 10:00:00,128.95,129.02,128.78,128.93,16943.0,118.5169,118.5812,118.3607,118.4985,16943.0
2016-07-05 10:10:00,128.93,129.12,128.88,128.95,22051.0,118.4985,118.6731,118.4526,118.5169,22051.0
2016-07-05 10:20:00,128.97,129.2,128.94,129.0,11189.0,118.5353,118.7467,118.5077,118.5629,11189.0
2016-07-05 10:30:00,129.1,129.28,129.04,129.27,33050.0,118.6548,118.8202,118.5996,118.811,33050.0
2016-07-05 10:40:00,129.25,129.38,129.17,129.18,31110.0,118.7926,118.9121,118.7191,118.7283,31110.0
2016-07-05 10:50:00,129.16,129.16,128.93,128.93,12051.0,118.7099,118.7099,118.4985,118.4985,12051.0
2016-07-05 11:00:00,128.93,129.05,128.86,129.03,11783.0,118.4985,118.6088,118.4342,118.5904,11783.0
2016-07-05 11:10:00,129.0,129.04,128.75,128.97,9261.0,118.5629,118.5996,118.3331,118.5353,9261.0
2016-07-05 11:20:00,128.93,129.1,128.93,129.0,7009.0,118.4985,118.6548,118.4985,118.5629,7009.0
2016-07-05 11:30:00,128.97,129.08,128.89,129.0,16099.0,118.5353,118.6364,118.4618,118.5629,16099.0
2016-07-05 11:40:00,129.0,129.0,128.94,129.0,4715.0,118.5629,118.5629,118.5077,118.5629,4715.0
2016-07-05 11:50:00,128.93,129.0,128.83,128.87,6772.0,118.4985,118.5629,118.4066,118.4434,6772.0
2016-07-05 12:00:00,128.99,129.0,128.82,128.84,5800.0,118.5537,118.5629,118.3974,118.4158,5800.0
2016-07-05 12:10:00,128.8,128.8,128.59,128.8,5347.0,118.379,118.379,118.186,118.379,5347.0
2016-07-05 12:20:00,128.78,129.0,128.78,129.0,8065.0,118.3607,118.5629,118.3607,118.5629,8065.0
2016-07-05 12:30:00,129.0,129.0,128.86,128.86,4715.0,118.5629,118.5629,118.4342,118.4342,4715.0
2016-07-05 12:40:00,128.86,128.96,128.83,128.96,4022.0,118.4342,118.5261,118.4066,118.5261,4022.0
2016-07-05 12:50:00,128.88,129.0,128.76,129.0,4207.0,118.4526,118.5629,118.3423,118.5629,4207.0
2016-07-05 13:00:00,128.99,128.99,128.75,128.97,6654.0,118.5537,118.5537,118.3331,118.5353,6654.0
2016-07-05 13:10:00,128.9,128.99,128.82,128.82,5476.0,118.4709,118.5537,118.3974,118.3974,5476.0
2016-07-05 13:20:00,128.86,128.95,128.82,128.89,7534.0,118.4342,118.5169,118.3974,118.4618,7534.0
2016-07-05 13:30:00,128.88,128.96,128.77,128.78,7700.0,118.4526,118.5261,118.3515,118.3607,7700.0
2016-07-05 13:40:00,128.79,128.79,128.62,128.68,6825.0,118.3698,118.3698,118.2136,118.2687,6825.0
2016-07-05 13:50:00,128.76,128.8,128.54,128.62,9358.0,118.3423,118.379,118.1401,118.2136,9358.0
2016-07-05 14:00:00,128.66,128.75,128.51,128.51,6301.0,118.2504,118.3331,118.1125,118.1125,6301.0
2016-07-05 14:10:00,128.55,128.65,128.51,128.51,3921.0,118.1493,118.2412,118.1125,118.1125,3921.0
2016-07-05 14:20:00,128.51,128.58,128.18,128.18,8693.0,118.1125,118.1768,117.8092,117.8092,8693.0
2016-07-05 14:30:00,128.18,128.34,128.13,128.25,6971.0,117.8092,117.9562,117.7632,117.8735,6971.0
2016-07-05 14:40:00,128.29,128.3,128.0,128.0,3487.0,117.9103,117.9195,117.6438,117.6438,3487.0
2016-07-05 14:50:00,128.05,128.23,127.98,128.23,8839.0,117.6897,117.8551,117.6254,117.8551,8839.0
2016-07-05 15:00:00,128.2,128.32,128.12,128.17,7215.0,117.8276,117.9379,117.754,117.8,7215.0
2016-07-05 15:10:00,128.25,128.4,128.25,128.39,10195.0,117.8735,118.0114,117.8735,118.0022,10195.0
2016-07-05 15:20:00,128.44,128.56,128.34,128.5,6684.0,118.0482,118.1584,117.9562,118.1033,6684.0
2016-07-05 15:30:00,128.52,128.97,128.48,128.93,34256.0,118.1217,118.5353,118.0849,118.4985,34256.0
2016-07-05 15:40:00,128.91,129.11,128.88,129.03,27177.0,118.4801,118.664,118.4526,118.5904,27177.0
2016-07-05 15:50:00,129.03,129.05,128.85,128.88,50984.0,118.5904,118.6088,118.425,118.4526,50984.0
2016-07-06 09:30:00,128.64,129.1,128.19,129.07,17510.0,118.232,118.6548,117.8184,118.6272,17510.0
2016-07-06 09:40:00,128.98,129.2,128.68,128.78,20991.0,118.5445,118.7467,118.2687,118.3607,20991.0
2016-07-06 09:50:00,128.99,129.06,128.67,128.8,7143.0,118.5537,118.618,118.2596,118.379,7143.0
2016-07-06 10:00:00,128.85,129.05,128.67,128.79,13734.0,118.425,118.6088,118.2596,118.3698,13734.0
2016-07-06 10:10:00,128.8,129.09,128.79,129.01,16340.0,118.379,118.6456,118.3698,118.572,16340.0
2016-07-06 10:20:00,128.94,129.21,128.88,129.0,12531.0,118.5077,118.7559,118.4526,118.5629,12531.0
2016-07-06 10:30:00,128.9,129.04,128.79,129.0,16816.0,118.4709,118.5996,118.3698,118.5629,16816.0
2016-07-06 10:40:00,128.95,129.13,128.86,129.02,6992.0,118.5169,118.6823,118.4342,118.5812,6992.0
2016-07-06 10:50:00,129.01,129.25,129.01,129.21,9865.0,118.572,118.7926,118.572,118.7559,9865.0
2016-07-06 11:00:00,129.33,129.36,129.17,129.25,8064.0,118.8662,118.8937,118.7191,118.7926,8064.0
2016-07-06 11:10:00,129.22,129.45,129.21,129.34,12953.0,118.7651,118.9764,118.7559,118.8753,12953.0
2016-07-06 11:20:00,129.3,129.35,129.12,129.18,4498.0,118.8386,118.8845,118.6731,118.7283,4498.0
2016-07-06 11:30:00,129.15,129.45,129.15,129.35,6359.0,118.7007,118.9764,118.7007,118.8845,6359.0
2016-07-06 11:40:00,129.37,129.58,129.27,129.58,8951.0,118.9029,119.0959,118.811,119.0959,8951.0
2016-07-06 11:50:00,129.54,129.69,129.44,129.66,9076.0,119.0592,119.197,118.9673,119.1695,9076.0
2016-07-06 12:00:00,129.67,130.05,129.67,129.94,11131.0,119.1786,119.5279,119.1786,119.4268,11131.0
2016-07-06 12:10:00,129.91,130.06,129.82,130.0,6677.0,119.3992,119.5371,119.3165,119.4819,6677.0
2016-07-06 12:20:00,130.09,130.14,129.94,130.02,6467.0,119.5647,119.6106,119.4268,119.5003,6467.0
2016-07-06 12:30:00,130.0,130.14,129.94,130.03,4036.0,119.4819,119.6106,119.4268,119.5095,4036.0
2016-07-06 12:40:00,130.01,130.19,129.96,130.09,6239.0,119.4911,119.6566,119.4452,119.5647,6239.0
2016-07-06 12:50:00,130.06,130.26,129.97,130.26,5850.0,119.5371,119.7209,119.4544,119.7209,5850.0
2016-07-06 13:00:00,130.28,130.28,130.0,130.0,6011.0,119.7393,119.7393,119.4819,119.4819,6011.0
2016-07-06 13:10:00,130.02,130.06,129.94,130.01,5549.0,119.5003,119.5371,119.4268,119.4911,5549.0
2016-07-06 13:20:00,129.99,130.0,129.76,129.93,5500.0,119.4728,119.4819,119.2614,119.4176,5500.0
2016-07-06 13:30:00,129.95,130.03,129.82,129.94,8099.0,119.436,119.5095,119.3165,119.4268,8099.0
2016-07-06 13:40:00,129.94,129.98,129.61,129.61,6823.0,119.4268,119.4636,119.1235,119.1235,6823.0
2016-07-06 13:50:00,129.64,129.83,129.63,129.69,5690.0,119.1511,119.3257,119.1419,119.197,5690.0
2016-07-06 14:00:00,129.6,129.75,129.47,129.73,6110.0,119.1143,119.2522,118.9948,119.2338,6110.0
2016-07-06 14:10:00,129.75,129.78,129.34,129.76,8243.0,119.2522,119.2797,118.8753,119.2614,8243.0
2016-07-06 14:20:00,129.79,129.8,129.51,129.51,4752.0,119.2889,119.2981,119.0316,119.0316,4752.0
2016-07-06 14:30:00,129.6,129.96,129.59,129.9,7282.0,119.1143,119.4452,119.1051,119.39,7282.0
2016-07-06 14:40:00,129.93,129.96,129.77,129.91,4153.0,119.4176,119.4452,119.2706,119.3992,4153.0
2016-07-06 14:50:00,129.83,130.13,129.83,130.05,4900.0,119.3257,119.6014,119.3257,119.5279,4900.0
2016-07-06 15:00:00,130.15,130.15,129.95,130.05,5232.0,119.6198,119.6198,119.436,119.5279,5232.0
2016-07-06 15:10:00,130.08,130.11,129.96,129.96,7847.0,119.5555,119.583,119.4452,119.4452,7847.0
2016-07-06 15:20:00,129.95,129.97,129.77,129.84,11186.0,119.436,119.4544,119.2706,119.3349,11186.0
2016-07-06 15:30:00,129.8,129.98,129.79,129.98,9670.0,119.2981,119.4636,119.2889,119.4636,9670.0
2016-07-06 15:40:00,129.98,130.1,129.94,129.96,20933.0,119.4636,119.5739,119.4268,119.4452,20933.0
2016-07-06 15:50:00,129.97,130.13,129.85,130.02,42817.0,119.4544,119.6014,119.3441,119.5003,42817.0
2016-07-07 09:30:00,129.93,130.6,129.93,130.19,7654.0,119.4176,120.0334,119.4176,119.6566,7654.0
2016-07-07 09:40:00,130.31,130.34,129.92,130.14,5905.0,119.7669,119.7944,119.4084,119.6106,5905.0
2016-07-07 09:50:00,130.18,130.4,130.08,130.22,5784.0,119.6474,119.8496,119.5555,119.6841,5784.0
2016-07-07 10:00:00,130.19,130.42,130.09,130.29,20668.0,119.6566,119.868,119.5647,119.7485,20668.0
2016-07-07 10:10:00,130.24,130.49,130.24,130.38,6904.0,119.7025,119.9323,119.7025,119.8312,6904.0
2016-07-07 10:20:00,130.24,130.79,130.24,130.72,4448.0,119.7025,120.208,119.7025,120.1437,4448.0
2016-07-07 10:30:00,130.82,130.82,130.68,130.69,4284.0,120.2356,120.2356,120.1069,120.1161,4284.0
2016-07-07 10:40:00,130.7,130.73,130.56,130.69,3079.0,120.1253,120.1529,119.9966,120.1161,3079.0
2016-07-07 10:50:00,130.73,130.73,130.41,130.51,5890.0,120.1529,120.1529,119.8588,119.9507,5890.0
2016-07-07 11:00:00,130.49,130.7,130.41,130.7,7480.0,119.9323,120.1253,119.8588,120.1253,7480.0
2016-07-07 11:10:00,130.7,130.77,130.32,130.4,9628.0,120.1253,120.1896,119.7761,119.8496,9628.0
2016-07-07 11:20:00,130.39,130.45,130.0,130.11,8475.0,119.8404,119.8955,119.4819,119.583,8475.0
2016-07-07 11:30:00,130.02,130.02,129.86,129.95,8094.0,119.5003,119.5003,119.3533,119.436,8094.0
2016-07-07 11:40:00,129.91,130.07,129.87,129.88,5872.0,119.3992,119.5463,119.3625,119.3717,5872.0
2016-07-07 11:50:00,129.9,129.99,129.86,129.99,2505.0,119.39,119.4728,119.3533,119.4728,2505.0
2016-07-07 12:00:00,129.99,130.01,129.87,129.91,3736.0,119.4728,119.4911,119.3625,119.3992,3736.0
2016-07-07 12:10:00,129.92,130.06,129.91,129.99,4749.0,119.4084,119.5371,119.3992,119.4728,4749.0
2016-07-07 12:20:00,130.02,130.14,129.93,130.14,10471.0,119.5003,119.6106,119.4176,119.6106,10471.0
2016-07-07 12:30:00,130.14,130.21,129.98,130.06,4484.0,119.6106,119.675,119.4636,119.5371,4484.0
2016-07-07 12:40:00,130.07,130.07,129.84,129.89,5570.0,119.5463,119.5463,119.3349,119.3808,5570.0
2016-07-07 12:50:00,129.85,129.92,129.73,129.73,13453.0,119.3441,119.4084,119.2338,119.2338,13453.0
2016-07-07 13:00:00,129.69,129.75,129.6,129.75,3108.0,119.197,119.2522,119.1143,119.2522,3108.0
2016-07-07 13:10:00,129.79,129.88,129.74,129.78,4897.0,119.2889,119.3717,119.243,119.2797,4897.0
2016-07-07 13:20:00,129.77,130.11,129.77,129.95,3815.0,119.2706,119.583,119.2706,119.436,3815.0
2016-07-07 13:30:00,129.9,130.18,129.89,130.07,5078.0,119.39,119.6474,119.3808,119.5463,5078.0
2016-07-07 13:40:00,130.05,130.06,129.88,129.9,4700.0,119.5279,119.5371,119.3717,119.39,4700.0
2016-07-07 13:50:00,129.9,130.08,129.85,130.04,6997.0,119.39,119.5555,119.3441,119.5187,6997.0
2016-07-07 14:00:00,130.08,130.18,130.02,130.05,6556.0,119.5555,119.6474,119.5003,119.5279,6556.0
2016-07-07 14:10:00,130.02,130.11,129.77,129.95,14508.0,119.5003,119.583,119.2706,119.436,14508.0
2016-07-07 14:20:00,129.96,130.08,129.91,129.95,7467.0,119.4452,119.5555,119.3992,119.436,7467.0
2016-07-07 14:30:00,130.0,130.07,129.91,129.99,7161.0,119.4819,119.5463,119.3992,119.4728,7161.0
2016-07-07 14:40:00,129.97,130.06,129.91,130.02,13541.0,119.4544,119.5371,119.3992,119.5003,13541.0
2016-07-07 14:50:00,130.01,130.06,129.87,129.98,13660.0,119.4911,119.5371,119.3625,119.4636,13660.0
2016-07-07 15:00:00,129.98,130.24,129.92,130.24,8973.0,119.4636,119.7025,119.4084,119.7025,8973.0
2016-07-07 15:10:00,130.21,130.46,130.16,130.46,14555.0,119.675,119.9047,119.629,119.9047,14555.0
2016-07-07 15:20:00,130.46,130.52,130.38,130.49,23004.0,119.9047,119.9599,119.8312,119.9323,23004.0
2016-07-07 15:30:00,130.5,130.56,130.35,130.39,78879.0,119.9415,119.9966,119.8036,119.8404,78879.0
2016-07-07 15:40:00,130.37,130.42,130.17,130.34,17223.0,119.822,119.868,119.6382,119.7944,17223.0
2016-07-07 15:50:00,130.36,130.43,130.3,130.37,43115.0,119.8128,119.8772,119.7577,119.822,43115.0
2016-07-08 09:30:00,131.49,131.81,130.81,131.81,17762.0,120.8514,121.1455,120.2264,121.1455,17762.0
2016-07-08 09:40:00,131.85,132.0,131.69,131.93,10594.0,121.1823,121.3201,121.0352,121.2558,10594.0
2016-07-08 09:50:00,131.86,132.07,131.78,131.93,5924.0,121.1915,121.3845,121.1179,121.2558,5924.0
2016-07-08 10:00:00,131.9,132.29,131.85,132.25,16919.0,121.2282,121.5867,121.1823,121.5499,16919.0
2016-07-08 10:10:00,132.2,132.2,131.9,132.0,6052.0,121.5039,121.5039,121.2282,121.3201,6052.0
2016-07-08 10:20:00,132.02,132.17,131.96,132.06,4819.0,121.3385,121.4764,121.2834,121.3753,4819.0
2016-07-08 10:30:00,132.04,132.33,132.0,132.23,9870.0,121.3569,121.6234,121.3201,121.5315,9870.0
2016-07-08 10:40:00,132.25,132.49,132.2,132.4,12120.0,121.5499,121.7705,121.5039,121.6878,12120.0
2016-07-08 10:50:00,132.45,132.51,132.31,132.46,10357.0,121.7337,121.7889,121.605,121.7429,10357.0
2016-07-08 11:00:00,132.5,132.63,132.41,132.57,11271.0,121.7797,121.8992,121.697,121.844,11271.0
2016-07-08 11:10:00,132.56,132.67,132.46,132.46,8073.0,121.8348,121.9359,121.7429,121.7429,8073.0
2016-07-08 11:20:00,132.48,132.62,132.37,132.54,7189.0,121.7613,121.89,121.6602,121.8164,7189.0
2016-07-08 11:30:00,132.5,132.58,132.44,132.48,9065.0,121.7797,121.8532,121.7245,121.7613,9065.0
2016-07-08 11:40:00,132.48,132.58,132.43,132.54,12634.0,121.7613,121.8532,121.7153,121.8164,12634.0
2016-07-08 11:50:00,132.59,132.63,132.45,132.6,3491.0,121.8624,121.8992,121.7337,121.8716,3491.0
2016-07-08 12:00:00,132.6,132.63,132.56,132.59,15520.0,121.8716,121.8992,121.8348,121.8624,15520.0
2016-07-08 12:10:00,132.61,132.61,132.4,132.41,6203.0,121.8808,121.8808,121.6878,121.697,6203.0
2016-07-08 12:20:00,132.44,132.44,132.27,132.34,20615.0,121.7245,121.7245,121.5683,121.6326,20615.0
2016-07-08 12:30:00,132.33,132.39,132.2,132.39,12931.0,121.6234,121.6786,121.5039,121.6786,12931.0
2016-07-08 12:40:00,132.24,132.41,132.24,132.33,7844.0,121.5407,121.697,121.5407,121.6234,7844.0
2016-07-08 12:50:00,132.34,132.41,132.24,132.27,7500.0,121.6326,121.697,121.5407,121.5683,7500.0
2016-07-08 13:00:00,132.27,132.36,132.23,132.24,8914.0,121.5683,121.651,121.5315,121.5407,8914.0
2016-07-08 13:10:00,132.26,132.3,132.11,132.19,7995.0,121.5591,121.5959,121.4212,121.4948,7995.0
2016-07-08 13:20:00,132.2,132.34,132.17,132.34,6168.0,121.5039,121.6326,121.4764,121.6326,6168.0
2016-07-08 13:30:00,132.3,132.3,132.14,132.2,5613.0,121.5959,121.5959,121.4488,121.5039,5613.0
2016-07-08 13:40:00,132.16,132.28,132.07,132.15,9619.0,121.4672,121.5775,121.3845,121.458,9619.0
2016-07-08 13:50:00,132.13,132.17,132.05,132.15,18269.0,121.4396,121.4764,121.3661,121.458,18269.0
2016-07-08 14:00:00,132.09,132.12,132.02,132.02,11169.0,121.4028,121.4304,121.3385,121.3385,11169.0
2016-07-08 14:10:00,132.05,132.27,132.05,132.18,11406.0,121.3661,121.5683,121.3661,121.4856,11406.0
2016-07-08 14:20:00,132.25,132.3,132.19,132.24,9179.0,121.5499,121.5959,121.4948,121.5407,9179.0
2016-07-08 14:30:00,132.26,132.4,132.25,132.27,10365.0,121.5591,121.6878,121.5499,121.5683,10365.0
2016-07-08 14:40:00,132.28,132.36,132.23,132.34,11430.0,121.5775,121.651,121.5315,121.6326,11430.0
2016-07-08 14:50:00,132.3,132.48,132.3,132.31,10100.0,121.5959,121.7613,121.5959,121.605,10100.0
2016-07-08 15:00:00,132.3,132.35,132.2,132.32,7537.0,121.5959,121.6418,121.5039,121.6142,7537.0
2016-07-08 15:10:00,132.32,132.35,132.19,132.24,7873.0,121.6142,121.6418,121.4948,121.5407,7873.0
2016-07-08 15:20:00,132.23,132.26,132.1,132.1,7911.0,121.5315,121.5591,121.412,121.412,7911.0
2016-07-08 15:30:00,132.09,132.14,132.01,132.07,14341.0,121.4028,121.4488,121.3293,121.3845,14341.0
2016-07-08 15:40:00,132.07,132.15,131.96,132.14,22610.0,121.3845,121.458,121.2834,121.4488,22610.0
2016-07-08 15:50:00,132.15,132.3,132.1,132.17,86153.0,121.458,121.5959,121.412,121.4764,86153.0
2016-07-11 09:30:00,132.8,132.8,132.41,132.62,21298.0,122.0554,122.0554,121.697,121.89,21298.0
2016-07-11 09:40:00,132.61,132.78,132.23,132.43,21011.0,121.8808,122.037,121.5315,121.7153,21011.0
2016-07-11 09:50:00,132.47,132.47,132.24,132.26,1500.0,121.7521,121.7521,121.5407,121.5591,1500.0
2016-07-11 10:00:00,132.18,132.41,132.15,132.38,8400.0,121.4856,121.697,121.458,121.6694,8400.0
2016-07-11 10:10:00,132.39,132.39,132.17,132.3,11344.0,121.6786,121.6786,121.4764,121.5959,11344.0
2016-07-11 10:20:00,132.29,132.3,131.81,132.11,9820.0,121.5867,121.5959,121.1455,121.4212,9820.0
2016-07-11 10:30:00,132.12,132.15,131.9,131.92,9022.0,121.4304,121.458,121.2282,121.2466,9022.0
2016-07-11 10:40:00,131.92,132.09,131.82,132.01,14851.0,121.2466,121.4028,121.1547,121.3293,14851.0
2016-07-11 10:50:00,132.03,132.22,132.01,132.13,10465.0,121.3477,121.5223,121.3293,121.4396,10465.0
2016-07-11 11:00:00,132.09,132.39,132.07,132.39,25333.0,121.4028,121.6786,121.3845,121.6786,25333.0
2016-07-11 11:10:00,132.35,132.41,132.28,132.38,40491.0,121.6418,121.697,121.5775,121.6694,40491.0
2016-07-11 11:20:00,132.39,132.39,132.11,132.13,15105.0,121.6786,121.6786,121.4212,121.4396,15105.0
2016-07-11 11:30:00,132.18,132.34,132.13,132.21,7990.0,121.4856,121.6326,121.4396,121.5131,7990.0
2016-07-11 11:40:00,132.23,132.39,132.23,132.39,4162.0,121.5315,121.6786,121.5315,121.6786,4162.0
2016-07-11 11:50:00,132.41,132.52,132.33,132.33,4417.0,121.697,121.7981,121.6234,121.6234,4417.0
2016-07-11 12:00:00,132.35,132.43,132.3,132.4,5048.0,121.6418,121.7153,121.5959,121.6878,5048.0
2016-07-11 12:10:00,132.34,132.45,132.3,132.4,3228.0,121.6326,121.7337,121.5959,121.6878,3228.0
2016-07-11 12:20:00,132.39,132.48,132.39,132.45,1500.0,121.6786,121.7613,121.6786,121.7337,1500.0
2016-07-11 12:30:00,132.44,132.49,132.4,132.49,2801.0,121.7245,121.7705,121.6878,121.7705,2801.0
2016-07-11 12:40:00,132.54,132.64,132.51,132.51,1419.0,121.8164,121.9083,121.7889,121.7889,1419.0
2016-07-11 12:50:00,132.5,132.61,132.47,132.57,3800.0,121.7797,121.8808,121.7521,121.844,3800.0
2016-07-11 13:00:00,132.61,132.63,132.56,132.56,1900.0,121.8808,121.8992,121.8348,121.8348,1900.0
2016-07-11 13:10:00,132.5,132.52,132.31,132.31,3427.0,121.7797,121.7981,121.605,121.605,3427.0
2016-07-11 13:20:00,132.31,132.42,132.25,132.34,2000.0,121.605,121.7061,121.5499,121.6326,2000.0
2016-07-11 13:30:00,132.39,132.39,132.25,132.25,1800.0,121.6786,121.6786,121.5499,121.5499,1800.0
2016-07-11 13:40:00,132.23,132.38,132.2,132.34,6605.0,121.5315,121.6694,121.5039,121.6326,6605.0
2016-07-11 13:50:00,132.31,132.41,132.05,132.05,22141.0,121.605,121.697,121.3661,121.3661,22141.0
2016-07-11 14:00:00,132.11,132.3,132.1,132.3,5014.0,121.4212,121.5959,121.412,121.5959,5014.0
2016-07-11 14:10:00,132.28,132.3,132.24,132.27,2994.0,121.5775,121.5959,121.5407,121.5683,2994.0
2016-07-11 14:20:00,132.28,132.41,132.28,132.34,4740.0,121.5775,121.697,121.5775,121.6326,4740.0
2016-07-11 14:30:00,132.38,132.4,132.37,132.38,2419.0,121.6694,121.6878,121.6602,121.6694,2419.0
2016-07-11 14:40:00,132.36,132.43,132.36,132.37,4750.0,121.651,121.7153,121.651,121.6602,4750.0
2016-07-11 14:50:00,132.35,132.43,132.31,132.4,8061.0,121.6418,121.7153,121.605,121.6878,8061.0
2016-07-11 15:00:00,132.45,132.52,132.38,132.5,5454.0,121.7337,121.7981,121.6694,121.7797,5454.0
2016-07-11 15:10:00,132.52,132.64,132.52,132.58,2761.0,121.7981,121.9083,121.7981,121.8532,2761.0
2016-07-11 15:20:00,132.59,132.6,132.43,132.43,5754.0,121.8624,121.8716,121.7153,121.7153,5754.0
2016-07-11 15:30:00,132.41,132.57,132.35,132.52,8147.0,121.697,121.844,121.6418,121.7981,8147.0
2016-07-11 15:40:00,132.54,132.54,132.44,132.51,8822.0,121.8164,121.8164,121.7245,121.7889,8822.0
2016-07-11 15:50:00,132.5,132.55,132.4,132.42,37002.0,121.7797,121.8256,121.6878,121.7061,37002.0
2016-07-12 09:30:00,133.0,133.63,133.0,133.09,13759.0,122.2392,122.8182,122.2392,122.3219,13759.0
2016-07-12 09:40:00,133.21,133.31,132.84,132.84,6375.0,122.4322,122.5241,122.0922,122.0922,6375.0
2016-07-12 09:50:00,132.81,132.81,132.42,132.42,4020.0,122.0646,122.0646,121.7061,121.7061,4020.0
2016-07-12 10:00:00,132.42,132.66,132.42,132.58,3588.0,121.7061,121.9267,121.7061,121.8532,3588.0
2016-07-12 10:10:00,132.58,132.63,132.4,132.44,4454.0,121.8532,121.8992,121.6878,121.7245,4454.0
2016-07-12 10:20:00,132.32,132.63,132.28,132.63,5500.0,121.6142,121.8992,121.5775,121.8992,5500.0
2016-07-12 10:30:00,132.67,132.74,132.49,132.49,5600.0,121.9359,122.0003,121.7705,121.7705,5600.0
2016-07-12 10:40:00,132.55,132.65,132.48,132.65,5234.0,121.8256,121.9175,121.7613,121.9175,5234.0
2016-07-12 10:50:00,132.69,132.86,132.63,132.86,3039.0,121.9543,122.1105,121.8992,122.1105,3039.0
2016-07-12 11:00:00,132.82,132.85,132.66,132.75,7109.0,122.0738,122.1014,121.9267,122.0094,7109.0
2016-07-12 11:10:00,132.74,132.9,132.63,132.69,6010.0,122.0003,122.1473,121.8992,121.9543,6010.0
2016-07-12 11:20:00,132.63,132.65,132.46,132.53,9400.0,121.8992,121.9175,121.7429,121.8072,9400.0
2016-07-12 11:30:00,132.53,132.71,132.46,132.69,6312.0,121.8072,121.9727,121.7429,121.9543,6312.0
2016-07-12 11:40:00,132.66,133.03,132.63,133.03,15295.0,121.9267,122.2668,121.8992,122.2668,15295.0
2016-07-12 11:50:00,133.0,133.12,132.9,133.01,9307.0,122.2392,122.3495,122.1473,122.2484,9307.0
2016-07-12 12:00:00,132.97,133.14,132.9,133.05,10169.0,122.2116,122.3679,122.1473,122.2852,10169.0
2016-07-12 12:10:00,133.13,133.25,133.07,133.24,6835.0,122.3587,122.469,122.3036,122.4598,6835.0
2016-07-12 12:20:00,133.29,133.31,132.97,133.0,23326.0,122.5058,122.5241,122.2116,122.2392,23326.0
2016-07-12 12:30:00,133.0,133.18,132.96,133.18,8920.0,122.2392,122.4047,122.2025,122.4047,8920.0
2016-07-12 12:40:00,133.19,133.19,133.0,133.01,14600.0,122.4138,122.4138,122.2392,122.2484,14600.0
2016-07-12 12:50:00,132.97,132.99,132.91,132.96,4300.0,122.2116,122.23,122.1565,122.2025,4300.0
2016-07-12 13:00:00,132.96,132.98,132.8,132.83,22785.0,122.2025,122.2208,122.0554,122.083,22785.0
2016-07-12 13:10:00,132.85,132.85,132.73,132.78,8097.0,122.1014,122.1014,121.9911,122.037,8097.0
2016-07-12 13:20:00,132.75,132.84,132.72,132.84,2600.0,122.0094,122.0922,121.9819,122.0922,2600.0
2016-07-12 13:30:00,132.85,132.91,132.83,132.91,19560.0,122.1014,122.1565,122.083,122.1565,19560.0
2016-07-12 13:40:00,132.88,133.01,132.88,132.92,10822.0,122.1289,122.2484,122.1289,122.1657,10822.0
2016-07-12 13:50:00,132.94,133.0,132.94,132.96,8939.0,122.1841,122.2392,122.1841,122.2025,8939.0
2016-07-12 14:00:00,132.96,133.02,132.92,133.01,14103.0,122.2025,122.2576,122.1657,122.2484,14103.0
2016-07-12 14:10:00,133.03,133.3,132.97,133.3,28478.0,122.2668,122.5149,122.2116,122.5149,28478.0
2016-07-12 14:20:00,133.26,133.39,133.14,133.15,15815.0,122.4782,122.5977,122.3679,122.3771,15815.0
2016-07-12 14:30:00,133.19,133.19,133.08,133.15,4501.0,122.4138,122.4138,122.3127,122.3771,4501.0
2016-07-12 14:40:00,133.11,133.45,133.11,133.44,20414.0,122.3403,122.6528,122.3403,122.6436,20414.0
2016-07-12 14:50:00,133.45,133.52,133.31,133.4,22469.0,122.6528,122.7171,122.5241,122.6069,22469.0
2016-07-12 15:00:00,133.41,133.49,133.34,133.34,16336.0,122.616,122.6896,122.5517,122.5517,16336.0
2016-07-12 15:10:00,133.34,133.39,133.27,133.34,12452.0,122.5517,122.5977,122.4874,122.5517,12452.0
2016-07-12 15:20:00,133.36,133.5,133.33,133.37,20303.0,122.5701,122.6988,122.5425,122.5793,20303.0
2016-07-12 15:30:00,133.36,133.61,133.35,133.57,29289.0,122.5701,122.7999,122.5609,122.7631,29289.0
2016-07-12 15:40:00,133.53,133.55,133.28,133.4,11835.0,122.7263,122.7447,122.4966,122.6069,11835.0
2016-07-12 15:50:00,133.36,133.45,133.32,133.38,31240.0,122.5701,122.6528,122.5333,122.5885,31240.0
2016-07-13 09:30:00,133.98,134.72,133.98,134.49,19021.0,123.1399,123.8201,123.1399,123.6087,19021.0
2016-07-13 09:40:00,134.48,134.86,134.37,134.66,22515.0,123.5995,123.9487,123.4984,123.7649,22515.0
2016-07-13 09:50:00,134.64,134.72,134.37,134.56,12318.0,123.7465,123.8201,123.4984,123.673,12318.0
2016-07-13 10:00:00,134.55,134.82,134.52,134.82,13519.0,123.6638,123.912,123.6362,123.912,13519.0
2016-07-13 10:10:00,134.86,134.87,134.59,134.87,26092.0,123.9487,123.9579,123.7006,123.9579,26092.0
2016-07-13 10:20:00,134.88,135.03,134.8,134.88,25570.0,123.9671,124.105,123.8936,123.9671,25570.0
2016-07-13 10:30:00,134.97,135.0,134.7,134.82,8288.0,124.0498,124.0774,123.8017,123.912,8288.0
2016-07-13 10:40:00,134.84,135.05,134.82,135.05,5598.0,123.9303,124.1234,123.912,124.1234,5598.0
2016-07-13 10:50:00,135.06,135.21,135.0,135.18,11805.0,124.1325,124.2704,124.0774,124.2428,11805.0
2016-07-13 11:00:00,135.23,135.23,134.94,134.95,7960.0,124.2888,124.2888,124.0223,124.0314,7960.0
2016-07-13 11:10:00,134.99,135.05,134.64,134.67,17047.0,124.0682,124.1234,123.7465,123.7741,17047.0
2016-07-13 11:20:00,134.66,134.79,134.6,134.67,6760.0,123.7649,123.8844,123.7098,123.7741,6760.0
2016-07-13 11:30:00,134.7,134.7,134.35,134.35,5720.0,123.8017,123.8017,123.48,123.48,5720.0
2016-07-13 11:40:00,134.35,134.36,133.95,133.95,9749.0,123.48,123.4892,123.1124,123.1124,9749.0
2016-07-13 11:50:00,133.96,134.03,133.8,133.81,19933.0,123.1215,123.1859,122.9745,122.9837,19933.0
2016-07-13 12:00:00,133.8,134.02,133.75,133.95,21645.0,122.9745,123.1767,122.9285,123.1124,21645.0
2016-07-13 12:10:00,133.99,133.99,133.88,133.9,6315.0,123.1491,123.1491,123.048,123.0664,6315.0
2016-07-13 12:20:00,133.9,133.95,133.84,133.88,7096.0,123.0664,123.1124,123.0113,123.048,7096.0
2016-07-13 12:30:00,133.87,133.93,133.83,133.91,5770.0,123.0388,123.094,123.0021,123.0756,5770.0
2016-07-13 12:40:00,133.9,133.9,133.79,133.84,8388.0,123.0664,123.0664,122.9653,123.0113,8388.0
2016-07-13 12:50:00,133.83,133.84,133.77,133.84,4148.0,123.0021,123.0113,122.9469,123.0113,4148.0
2016-07-13 13:00:00,133.81,133.84,133.65,133.65,19809.0,122.9837,123.0113,122.8366,122.8366,19809.0
2016-07-13 13:10:00,133.62,133.81,133.62,133.69,10918.0,122.8091,122.9837,122.8091,122.8734,10918.0
2016-07-13 13:20:00,133.68,133.68,133.42,133.52,9095.0,122.8642,122.8642,122.6252,122.7171,9095.0
2016-07-13 13:30:00,133.52,133.55,133.45,133.49,13149.0,122.7171,122.7447,122.6528,122.6896,13149.0
2016-07-13 13:40:00,133.49,133.63,133.49,133.6,10498.0,122.6896,122.8182,122.6896,122.7907,10498.0
2016-07-13 13:50:00,133.59,133.59,133.39,133.4,7918.0,122.7815,122.7815,122.5977,122.6069,7918.0
2016-07-13 14:00:00,133.4,133.45,133.37,133.43,8218.0,122.6069,122.6528,122.5793,122.6344,8218.0
2016-07-13 14:10:00,133.5,133.61,133.42,133.43,11572.0,122.6988,122.7999,122.6252,122.6344,11572.0
2016-07-13 14:20:00,133.43,133.57,133.42,133.43,10443.0,122.6344,122.7631,122.6252,122.6344,10443.0
2016-07-13 14:30:00,133.44,133.5,133.38,133.41,16745.0,122.6436,122.6988,122.5885,122.616,16745.0
2016-07-13 14:40:00,133.4,133.52,133.35,133.5,11094.0,122.6069,122.7171,122.5609,122.6988,11094.0
2016-07-13 14:50:00,133.5,133.59,133.36,133.59,9381.0,122.6988,122.7815,122.5701,122.7815,9381.0
2016-07-13 15:00:00,133.56,133.83,133.54,133.77,18454.0,122.7539,123.0021,122.7355,122.9469,18454.0
2016-07-13 15:10:00,133.77,133.79,133.58,133.61,22761.0,122.9469,122.9653,122.7723,122.7999,22761.0
2016-07-13 15:20:00,133.63,133.67,133.49,133.54,22970.0,122.8182,122.855,122.6896,122.7355,22970.0
2016-07-13 15:30:00,133.54,133.57,133.43,133.5,11796.0,122.7355,122.7631,122.6344,122.6988,11796.0
2016-07-13 15:40:00,133.5,133.55,133.47,133.51,21302.0,122.6988,122.7447,122.6712,122.708,21302.0
2016-07-13 15:50:00,133.51,133.54,133.34,133.41,52943.0,122.708,122.7355,122.5517,122.616,52943.0
2016-07-14 09:30:00,134.54,134.97,134.46,134.79,26961.0,123.6546,124.0498,123.5811,123.8844,26961.0
2016-07-14 09:40:00,134.76,134.79,134.5,134.57,7486.0,123.8568,123.8844,123.6179,123.6822,7486.0
2016-07-14 09:50:00,134.5,134.8,134.45,134.74,22543.0,123.6179,123.8936,123.5719,123.8384,22543.0
2016-07-14 10:00:00,134.65,134.92,134.65,134.88,6776.0,123.7557,124.0039,123.7557,123.9671,6776.0
2016-07-14 10:10:00,134.88,134.96,134.53,134.67,12680.0,123.9671,124.0406,123.6454,123.7741,12680.0
2016-07-14 10:20:00,134.64,134.64,134.34,134.45,16161.0,123.7465,123.7465,123.4708,123.5719,16161.0
2016-07-14 10:30:00,134.49,134.59,134.43,134.49,10696.0,123.6087,123.7006,123.5535,123.6087,10696.0
2016-07-14 10:40:00,134.41,134.49,134.14,134.3,8800.0,123.5351,123.6087,123.287,123.434,8800.0
2016-07-14 10:50:00,134.27,134.39,134.19,134.3,10330.0,123.4065,123.5168,123.3329,123.434,10330.0
2016-07-14 11:00:00,134.3,134.52,134.29,134.52,8304.0,123.434,123.6362,123.4248,123.6362,8304.0
2016-07-14 11:10:00,134.54,134.55,134.22,134.22,8500.0,123.6546,123.6638,123.3605,123.3605,8500.0
2016-07-14 11:20:00,134.32,134.38,134.2,134.2,2900.0,123.4524,123.5076,123.3421,123.3421,2900.0
2016-07-14 11:30:00,134.19,134.22,134.01,134.15,16625.0,123.3329,123.3605,123.1675,123.2962,16625.0
2016-07-14 11:40:00,134.15,134.28,134.1,134.26,13451.0,123.2962,123.4157,123.2502,123.3973,13451.0
2016-07-14 11:50:00,134.33,134.45,134.29,134.41,6310.0,123.4616,123.5719,123.4248,123.5351,6310.0
2016-07-14 12:00:00,134.41,134.44,134.18,134.2,16048.0,123.5351,123.5627,123.3237,123.3421,16048.0
2016-07-14 12:10:00,134.19,134.2,134.03,134.08,2510.0,123.3329,123.3421,123.1859,123.2318,2510.0
2016-07-14 12:20:00,134.07,134.08,133.79,133.86,2306.0,123.2226,123.2318,122.9653,123.0296,2306.0
2016-07-14 12:30:00,133.84,134.09,133.84,134.09,2310.0,123.0113,123.241,123.0113,123.241,2310.0
2016-07-14 12:40:00,134.05,134.14,133.97,133.97,2750.0,123.2043,123.287,123.1307,123.1307,2750.0
2016-07-14 12:50:00,133.96,134.0,133.83,133.89,5121.0,123.1215,123.1583,123.0021,123.0572,5121.0
2016-07-14 13:00:00,133.83,133.83,133.66,133.66,3200.0,123.0021,123.0021,122.8458,122.8458,3200.0
2016-07-14 13:10:00,133.68,133.68,133.47,133.48,6516.0,122.8642,122.8642,122.6712,122.6804,6516.0
2016-07-14 13:20:00,133.43,133.59,133.41,133.56,4631.0,122.6344,122.7815,122.616,122.7539,4631.0
2016-07-14 13:30:00,133.54,133.67,133.53,133.65,2100.0,122.7355,122.855,122.7263,122.8366,2100.0
2016-07-14 13:40:00,133.64,133.67,133.51,133.54,5500.0,122.8274,122.855,122.708,122.7355,5500.0
2016-07-14 13:50:00,133.55,133.63,133.45,133.63,6414.0,122.7447,122.8182,122.6528,122.8182,6414.0
2016-07-14 14:00:00,133.62,133.71,133.56,133.68,6318.0,122.8091,122.8918,122.7539,122.8642,6318.0
2016-07-14 14:10:00,133.69,133.79,133.68,133.69,2928.0,122.8734,122.9653,122.8642,122.8734,2928.0
2016-07-14 14:20:00,133.69,133.8,133.59,133.71,6301.0,122.8734,122.9745,122.7815,122.8918,6301.0
2016-07-14 14:30:00,133.72,133.8,133.67,133.76,6170.0,122.901,122.9745,122.855,122.9377,6170.0
2016-07-14 14:40:00,133.76,133.81,133.62,133.69,8740.0,122.9377,122.9837,122.8091,122.8734,8740.0
2016-07-14 14:50:00,133.74,133.74,133.66,133.72,10440.0,122.9193,122.9193,122.8458,122.901,10440.0
2016-07-14 15:00:00,133.74,133.89,133.71,133.89,11712.0,122.9193,123.0572,122.8918,123.0572,11712.0
2016-07-14 15:10:00,133.9,134.0,133.85,133.92,14422.0,123.0664,123.1583,123.0204,123.0848,14422.0
2016-07-14 15:20:00,133.89,133.98,133.88,133.94,11381.0,123.0572,123.1399,123.048,123.1032,11381.0
2016-07-14 15:30:00,133.96,133.98,133.74,133.74,13439.0,123.1215,123.1399,122.9193,122.9193,13439.0
2016-07-14 15:40:00,133.72,133.75,133.58,133.74,22266.0,122.901,122.9285,122.7723,122.9193,22266.0
2016-07-14 15:50:00,133.72,133.79,133.55,133.59,63425.0,122.901,122.9653,122.7447,122.7815,63425.0
2016-07-15 09:30:00,134.07,134.67,134.03,134.05,39194.0,123.2226,123.7741,123.1859,123.2043,39194.0
2016-07-15 09:40:00,134.09,134.09,133.61,133.77,2327.0,123.241,123.241,122.7999,122.9469,2327.0
2016-07-15 09:50:00,133.79,134.1,133.68,134.1,11447.0,122.9653,123.2502,122.8642,123.2502,11447.0
2016-07-15 10:00:00,134.11,134.31,134.02,134.27,7180.0,123.2594,123.4432,123.1767,123.4065,7180.0
2016-07-15 10:10:00,134.28,134.37,134.02,134.26,7650.0,123.4157,123.4984,123.1767,123.3973,7650.0
2016-07-15 10:20:00,134.25,134.7,134.25,134.52,34445.0,123.3881,123.8017,123.3881,123.6362,34445.0
2016-07-15 10:30:00,134.59,134.62,134.35,134.47,12800.0,123.7006,123.7281,123.48,123.5903,12800.0
2016-07-15 10:40:00,134.49,134.5,134.2,134.34,4585.0,123.6087,123.6179,123.3421,123.4708,4585.0
2016-07-15 10:50:00,134.27,134.49,134.23,134.49,7182.0,123.4065,123.6087,123.3697,123.6087,7182.0
2016-07-15 11:00:00,134.45,134.64,134.29,134.42,7105.0,123.5719,123.7465,123.4248,123.5443,7105.0
2016-07-15 11:10:00,134.4,134.4,134.07,134.2,3019.0,123.5259,123.5259,123.2226,123.3421,3019.0
2016-07-15 11:20:00,134.17,134.28,134.11,134.19,5441.0,123.3146,123.4157,123.2594,123.3329,5441.0
2016-07-15 11:30:00,134.18,134.39,134.02,134.05,24129.0,123.3237,123.5168,123.1767,123.2043,24129.0
2016-07-15 11:40:00,134.0,134.06,133.9,133.98,3209.0,123.1583,123.2135,123.0664,123.1399,3209.0
2016-07-15 11:50:00,133.96,134.18,133.91,134.08,3580.0,123.1215,123.3237,123.0756,123.2318,3580.0
2016-07-15 12:00:00,134.04,134.17,134.01,134.14,1900.0,123.1951,123.3146,123.1675,123.287,1900.0
2016-07-15 12:10:00,134.02,134.17,134.01,134.12,5854.0,123.1767,123.3146,123.1675,123.2686,5854.0
2016-07-15 12:20:00,134.13,134.2,134.0,134.06,3328.0,123.2778,123.3421,123.1583,123.2135,3328.0
2016-07-15 12:30:00,134.04,134.1,133.76,133.76,1956.0,123.1951,123.2502,122.9377,122.9377,1956.0
2016-07-15 12:40:00,133.71,133.84,133.66,133.79,2880.0,122.8918,123.0113,122.8458,122.9653,2880.0
2016-07-15 12:50:00,133.74,133.96,133.72,133.94,6656.0,122.9193,123.1215,122.901,123.1032,6656.0
2016-07-15 13:00:00,133.89,134.01,133.89,133.99,4092.0,123.0572,123.1675,123.0572,123.1491,4092.0
2016-07-15 13:10:00,133.99,134.14,133.96,134.01,5152.0,123.1491,123.287,123.1215,123.1675,5152.0
2016-07-15 13:20:00,134.01,134.14,133.91,134.0,3440.0,123.1675,123.287,123.0756,123.1583,3440.0
2016-07-15 13:30:00,134.0,134.08,133.93,134.04,4128.0,123.1583,123.2318,123.094,123.1951,4128.0
2016-07-15 13:40:00,134.1,134.13,134.0,134.13,2583.0,123.2502,123.2778,123.1583,123.2778,2583.0
2016-07-15 13:50:00,134.04,134.13,133.99,134.13,6356.0,123.1951,123.2778,123.1491,123.2778,6356.0
2016-07-15 14:00:00,134.15,134.21,134.0,134.06,5708.0,123.2962,123.3513,123.1583,123.2135,5708.0
2016-07-15 14:10:00,134.06,134.06,133.95,133.98,11993.0,123.2135,123.2135,123.1124,123.1399,11993.0
2016-07-15 14:20:00,133.95,134.0,133.89,133.89,8964.0,123.1124,123.1583,123.0572,123.0572,8964.0
2016-07-15 14:30:00,133.89,134.02,133.88,133.88,11766.0,123.0572,123.1767,123.048,123.048,11766.0
2016-07-15 14:40:00,133.86,134.16,133.86,134.01,9190.0,123.0296,123.3054,123.0296,123.1675,9190.0
2016-07-15 14:50:00,133.99,134.1,133.95,134.01,7438.0,123.1491,123.2502,123.1124,123.1675,7438.0
2016-07-15 15:00:00,133.97,134.0,133.93,133.97,5885.0,123.1307,123.1583,123.094,123.1307,5885.0
2016-07-15 15:10:00,133.98,134.03,133.9,133.95,8310.0,123.1399,123.1859,123.0664,123.1124,8310.0
2016-07-15 15:20:00,133.94,134.18,133.94,134.16,7668.0,123.1032,123.3237,123.1032,123.3054,7668.0
2016-07-15 15:30:00,134.11,134.2,134.07,134.16,9536.0,123.2594,123.3421,123.2226,123.3054,9536.0
2016-07-15 15:40:00,134.13,134.14,133.95,133.95,14534.0,123.2778,123.287,123.1124,123.1124,14534.0
2016-07-15 15:50:00,133.98,134.1,133.97,134.0,34681.0,123.1399,123.2502,123.1307,123.1583,34681.0
2016-07-18 09:30:00,134.05,134.55,134.05,134.37,6034.0,123.2043,123.6638,123.2043,123.4984,6034.0
2016-07-18 09:40:00,134.11,134.25,133.95,133.96,7749.0,123.2594,123.3881,123.1124,123.1215,7749.0
2016-07-18 09:50:00,133.95,134.08,133.75,133.75,6287.0,123.1124,123.2318,122.9285,122.9285,6287.0
2016-07-18 10:00:00,133.87,134.16,133.81,134.01,7600.0,123.0388,123.3054,122.9837,123.1675,7600.0
2016-07-18 10:10:00,133.95,133.98,133.69,133.79,4593.0,123.1124,123.1399,122.8734,122.9653,4593.0
2016-07-18 10:20:00,133.76,133.79,133.57,133.58,7351.0,122.9377,122.9653,122.7631,122.7723,7351.0
2016-07-18 10:30:00,133.6,133.88,133.6,133.85,4400.0,122.7907,123.048,122.7907,123.0204,4400.0
2016-07-18 10:40:00,133.96,133.96,133.68,133.75,3438.0,123.1215,123.1215,122.8642,122.9285,3438.0
2016-07-18 10:50:00,133.72,133.95,133.71,133.81,4075.0,122.901,123.1124,122.8918,122.9837,4075.0
2016-07-18 11:00:00,133.79,134.08,133.78,134.03,13521.0,122.9653,123.2318,122.9561,123.1859,13521.0
2016-07-18 11:10:00,134.03,134.07,133.97,134.0,7511.0,123.1859,123.2226,123.1307,123.1583,7511.0
2016-07-18 11:20:00,133.98,134.07,133.96,134.01,5344.0,123.1399,123.2226,123.1215,123.1675,5344.0
2016-07-18 11:30:00,133.98,134.03,133.92,134.03,9908.0,123.1399,123.1859,123.0848,123.1859,9908.0
2016-07-18 11:40:00,134.05,134.09,133.99,134.06,6069.0,123.2043,123.241,123.1491,123.2135,6069.0
2016-07-18 11:50:00,134.09,134.12,134.0,134.0,6125.0,123.241,123.2686,123.1583,123.1583,6125.0
2016-07-18 12:00:00,133.94,133.98,133.9,133.98,7577.0,123.1032,123.1399,123.0664,123.1399,7577.0
2016-07-18 12:10:00,133.96,133.96,133.88,133.9,13891.0,123.1215,123.1215,123.048,123.0664,13891.0
2016-07-18 12:20:00,133.9,133.94,133.87,133.94,4823.0,123.0664,123.1032,123.0388,123.1032,4823.0
2016-07-18 12:30:00,133.91,133.91,133.59,133.59,4645.0,123.0756,123.0756,122.7815,122.7815,4645.0
2016-07-18 12:40:00,133.59,133.61,133.51,133.56,8925.0,122.7815,122.7999,122.708,122.7539,8925.0
2016-07-18 12:50:00,133.59,133.62,133.51,133.51,3095.0,122.7815,122.8091,122.708,122.708,3095.0
2016-07-18 13:00:00,133.53,133.69,133.53,133.69,3255.0,122.7263,122.8734,122.7263,122.8734,3255.0
2016-07-18 13:10:00,133.7,133.72,133.44,133.48,7430.0,122.8826,122.901,122.6436,122.6804,7430.0
2016-07-18 13:20:00,133.47,133.69,133.47,133.69,4436.0,122.6712,122.8734,122.6712,122.8734,4436.0
2016-07-18 13:30:00,133.67,133.92,133.67,133.91,6099.0,122.855,123.0848,122.855,123.0756,6099.0
2016-07-18 13:40:00,133.93,134.06,133.93,134.02,8031.0,123.094,123.2135,123.094,123.1767,8031.0
2016-07-18 13:50:00,134.02,134.11,134.02,134.1,4436.0,123.1767,123.2594,123.1767,123.2502,4436.0
2016-07-18 14:00:00,134.11,134.11,133.99,134.1,9410.0,123.2594,123.2594,123.1491,123.2502,9410.0
2016-07-18 14:10:00,134.11,134.19,133.94,134.01,7727.0,123.2594,123.3329,123.1032,123.1675,7727.0
2016-07-18 14:20:00,133.94,134.06,133.94,134.06,3800.0,123.1032,123.2135,123.1032,123.2135,3800.0
2016-07-18 14:30:00,134.03,134.03,133.96,133.98,7304.0,123.1859,123.1859,123.1215,123.1399,7304.0
2016-07-18 14:40:00,133.98,134.02,133.94,134.0,8778.0,123.1399,123.1767,123.1032,123.1583,8778.0
2016-07-18 14:50:00,134.01,134.02,133.98,134.0,9083.0,123.1675,123.1767,123.1399,123.1583,9083.0
2016-07-18 15:00:00,134.0,134.01,133.93,133.99,12533.0,123.1583,123.1675,123.094,123.1491,12533.0
2016-07-18 15:10:00,133.98,134.17,133.97,134.17,3672.0,123.1399,123.3146,123.1307,123.3146,3672.0
2016-07-18 15:20:00,134.15,134.15,133.99,134.01,12147.0,123.2962,123.2962,123.1491,123.1675,12147.0
2016-07-18 15:30:00,134.0,134.06,133.97,134.03,11820.0,123.1583,123.2135,123.1307,123.1859,11820.0
2016-07-18 15:40:00,134.02,134.11,133.98,134.09,13837.0,123.1767,123.2594,123.1399,123.241,13837.0
2016-07-18 15:50:00,134.09,134.09,133.9,133.97,64805.0,123.241,123.241,123.0664,123.1307,64805.0
2016-07-19 09:30:00,133.71,133.93,133.51,133.63,9071.0,122.8918,123.094,122.708,122.8182,9071.0
2016-07-19 09:40:00,133.71,133.91,133.65,133.73,12251.0,122.8918,123.0756,122.8366,122.9102,12251.0
2016-07-19 09:50:00,133.71,133.81,133.62,133.76,11941.0,122.8918,122.9837,122.8091,122.9377,11941.0
2016-07-19 10:00:00,133.77,134.02,133.76,134.02,2780.0,122.9469,123.1767,122.9377,123.1767,2780.0
2016-07-19 10:10:00,134.06,134.19,133.8,133.83,8820.0,123.2135,123.3329,122.9745,123.0021,8820.0
2016-07-19 10:20:00,133.78,133.84,133.69,133.8,7657.0,122.9561,123.0113,122.8734,122.9745,7657.0
2016-07-19 10:30:00,133.82,133.99,133.82,133.94,15900.0,122.9929,123.1491,122.9929,123.1032,15900.0
2016-07-19 10:40:00,133.96,134.04,133.96,134.03,3900.0,123.1215,123.1951,123.1215,123.1859,3900.0
2016-07-19 10:50:00,134.04,134.04,133.86,133.98,6050.0,123.1951,123.1951,123.0296,123.1399,6050.0
2016-07-19 11:00:00,134.0,134.26,133.99,134.19,6211.0,123.1583,123.3973,123.1491,123.3329,6211.0
2016-07-19 11:10:00,134.17,134.22,134.09,134.21,5400.0,123.3146,123.3605,123.241,123.3513,5400.0
2016-07-19 11:20:00,134.19,134.25,134.15,134.2,2300.0,123.3329,123.3881,123.2962,123.3421,2300.0
2016-07-19 11:30:00,134.24,134.31,134.11,134.11,3142.0,123.3789,123.4432,123.2594,123.2594,3142.0
2016-07-19 11:40:00,134.1,134.14,133.84,133.96,6800.0,123.2502,123.287,123.0113,123.1215,6800.0
2016-07-19 11:50:00,133.99,134.04,133.91,133.97,3950.0,123.1491,123.1951,123.0756,123.1307,3950.0
2016-07-19 12:00:00,133.93,134.09,133.92,134.07,3720.0,123.094,123.241,123.0848,123.2226,3720.0
2016-07-19 12:10:00,134.09,134.14,134.09,134.13,1200.0,123.241,123.287,123.241,123.2778,1200.0
2016-07-19 12:20:00,134.14,134.18,134.08,134.16,5160.0,123.287,123.3237,123.2318,123.3054,5160.0
2016-07-19 12:30:00,134.13,134.17,134.04,134.05,2000.0,123.2778,123.3146,123.1951,123.2043,2000.0
2016-07-19 12:40:00,134.08,134.18,134.08,134.18,4205.0,123.2318,123.3237,123.2318,123.3237,4205.0
2016-07-19 12:50:00,134.19,134.25,134.18,134.19,1800.0,123.3329,123.3881,123.3237,123.3329,1800.0
2016-07-19 13:00:00,134.19,134.22,134.17,134.21,5230.0,123.3329,123.3605,123.3146,123.3513,5230.0
2016-07-19 13:10:00,134.19,134.19,134.1,134.15,7000.0,123.3329,123.3329,123.2502,123.2962,7000.0
2016-07-19 13:20:00,134.13,134.14,134.08,134.08,3706.0,123.2778,123.287,123.2318,123.2318,3706.0
2016-07-19 13:30:00,134.11,134.14,134.08,134.11,8377.0,123.2594,123.287,123.2318,123.2594,8377.0
2016-07-19 13:40:00,134.13,134.15,134.08,134.1,6484.0,123.2778,123.2962,123.2318,123.2502,6484.0
2016-07-19 13:50:00,134.1,134.15,134.09,134.13,7361.0,123.2502,123.2962,123.241,123.2778,7361.0
2016-07-19 14:00:00,134.13,134.35,134.12,134.35,5964.0,123.2778,123.48,123.2686,123.48,5964.0
2016-07-19 14:10:00,134.35,134.39,134.31,134.39,8724.0,123.48,123.5168,123.4432,123.5168,8724.0
2016-07-19 14:20:00,134.39,134.39,134.3,134.33,6359.0,123.5168,123.5168,123.434,123.4616,6359.0
2016-07-19 14:30:00,134.33,134.33,134.2,134.29,9352.0,123.4616,123.4616,123.3421,123.4248,9352.0
2016-07-19 14:40:00,134.29,134.47,134.29,134.38,4842.0,123.4248,123.5903,123.4248,123.5076,4842.0
2016-07-19 14:50:00,134.36,134.47,134.35,134.44,9642.0,123.4892,123.5903,123.48,123.5627,9642.0
2016-07-19 15:00:00,134.45,134.47,134.39,134.43,9062.0,123.5719,123.5903,123.5168,123.5535,9062.0
2016-07-19 15:10:00,134.43,134.46,134.39,134.44,4790.0,123.5535,123.5811,123.5168,123.5627,4790.0
2016-07-19 15:20:00,134.45,134.53,134.45,134.52,8076.0,123.5719,123.6454,123.5719,123.6362,8076.0
2016-07-19 15:30:00,134.53,134.6,134.47,134.55,10500.0,123.6454,123.7098,123.5903,123.6638,10500.0
2016-07-19 15:40:00,134.54,134.54,134.46,134.47,15852.0,123.6546,123.6546,123.5811,123.5903,15852.0
2016-07-19 15:50:00,134.47,134.59,134.47,134.58,57267.0,123.5903,123.7006,123.5903,123.6914,57267.0
2016-07-20 09:30:00,134.92,134.92,134.44,134.57,9535.0,124.0039,124.0039,123.5627,123.6822,9535.0
2016-07-20 09:40:00,134.49,134.74,134.49,134.66,2889.0,123.6087,123.8384,123.6087,123.7649,2889.0
2016-07-20 09:50:00,134.65,134.82,134.65,134.78,2755.0,123.7557,123.912,123.7557,123.8752,2755.0
2016-07-20 10:00:00,134.81,134.95,134.72,134.95,8430.0,123.9028,124.0314,123.8201,124.0314,8430.0
2016-07-20 10:10:00,134.94,135.12,134.94,135.12,2060.0,124.0223,124.1877,124.0223,124.1877,2060.0
2016-07-20 10:20:00,135.13,135.2,135.07,135.07,1500.0,124.1969,124.2612,124.1417,124.1417,1500.0
2016-07-20 10:30:00,135.07,135.21,135.03,135.15,2306.0,124.1417,124.2704,124.105,124.2153,2306.0
2016-07-20 10:40:00,135.14,135.31,135.11,135.18,9011.0,124.2061,124.3623,124.1785,124.2428,9011.0
2016-07-20 10:50:00,135.23,135.23,135.1,135.22,3532.0,124.2888,124.2888,124.1693,124.2796,3532.0
2016-07-20 11:00:00,135.17,135.17,135.05,135.12,1736.0,124.2336,124.2336,124.1234,124.1877,1736.0
2016-07-20 11:10:00,135.11,135.26,135.11,135.24,1200.0,124.1785,124.3164,124.1785,124.298,1200.0
2016-07-20 11:20:00,135.26,135.36,135.25,135.36,3140.0,124.3164,124.4083,124.3072,124.4083,3140.0
2016-07-20 11:30:00,135.4,135.4,135.29,135.36,1500.0,124.445,124.445,124.3439,124.4083,1500.0
2016-07-20 11:40:00,135.34,135.34,135.3,135.3,300.0,124.3899,124.3899,124.3531,124.3531,300.0
2016-07-20 11:50:00,135.34,135.35,135.27,135.28,2351.0,124.3899,124.3991,124.3256,124.3347,2351.0
2016-07-20 12:00:00,135.32,135.34,135.31,135.34,600.0,124.3715,124.3899,124.3623,124.3899,600.0
2016-07-20 12:10:00,135.27,135.3,135.19,135.21,19150.0,124.3256,124.3531,124.252,124.2704,19150.0
2016-07-20 12:20:00,135.25,135.36,135.19,135.34,14205.0,124.3072,124.4083,124.252,124.3899,14205.0
2016-07-20 12:30:00,135.33,135.36,135.19,135.26,2215.0,124.3807,124.4083,124.252,124.3164,2215.0
2016-07-20 12:40:00,135.19,135.35,135.19,135.35,2632.0,124.252,124.3991,124.252,124.3991,2632.0
2016-07-20 12:50:00,135.37,135.37,135.26,135.32,1240.0,124.4175,124.4175,124.3164,124.3715,1240.0
2016-07-20 13:00:00,135.27,135.35,135.25,135.28,2824.0,124.3256,124.3991,124.3072,124.3347,2824.0
2016-07-20 13:10:00,135.32,135.32,135.24,135.31,300.0,124.3715,124.3715,124.298,124.3623,300.0
2016-07-20 13:20:00,135.36,135.41,135.21,135.37,9355.0,124.4083,124.4542,124.2704,124.4175,9355.0
2016-07-20 13:30:00,135.39,135.46,135.35,135.35,1424.0,124.4358,124.5002,124.3991,124.3991,1424.0
2016-07-20 13:40:00,135.35,135.35,135.28,135.35,2900.0,124.3991,124.3991,124.3347,124.3991,2900.0
2016-07-20 13:50:00,135.38,135.53,135.37,135.45,7518.0,124.4267,124.5645,124.4175,124.491,7518.0
2016-07-20 14:00:00,135.47,135.6,135.45,135.59,5421.0,124.5094,124.6289,124.491,124.6197,5421.0
2016-07-20 14:10:00,135.61,135.74,135.54,135.67,10331.0,124.638,124.7575,124.5737,124.6932,10331.0
2016-07-20 14:20:00,135.66,135.71,135.57,135.67,7148.0,124.684,124.73,124.6013,124.6932,7148.0
2016-07-20 14:30:00,135.71,135.8,135.67,135.77,7595.0,124.73,124.8127,124.6932,124.7851,7595.0
2016-07-20 14:40:00,135.81,135.94,135.75,135.84,6517.0,124.8219,124.9413,124.7667,124.8494,6517.0
2016-07-20 14:50:00,135.87,136.01,135.87,135.9,7294.0,124.877,125.0057,124.877,124.9046,7294.0
2016-07-20 15:00:00,135.89,135.96,135.83,135.96,9640.0,124.8954,124.9597,124.8402,124.9597,9640.0
2016-07-20 15:10:00,135.94,135.97,135.91,135.95,9452.0,124.9413,124.9689,124.9138,124.9505,9452.0
2016-07-20 15:20:00,135.95,136.02,135.91,136.01,22751.0,124.9505,125.0149,124.9138,125.0057,22751.0
2016-07-20 15:30:00,136.01,136.02,135.84,135.9,12593.0,125.0057,125.0149,124.8494,124.9046,12593.0
2016-07-20 15:40:00,135.89,135.94,135.84,135.93,14267.0,124.8954,124.9413,124.8494,124.9322,14267.0
2016-07-20 15:50:00,135.93,135.94,135.68,135.69,33896.0,124.9322,124.9413,124.7024,124.7116,33896.0
2016-07-21 09:30:00,135.81,136.44,135.57,135.64,15409.0,124.8219,125.4009,124.6013,124.6656,15409.0
2016-07-21 09:40:00,135.62,136.0,135.61,135.77,5692.0,124.6472,124.9965,124.638,124.7851,5692.0
2016-07-21 09:50:00,135.78,135.87,135.54,135.54,12362.0,124.7943,124.877,124.5737,124.5737,12362.0
2016-07-21 10:00:00,135.56,135.72,135.55,135.56,9412.0,124.5921,124.7391,124.5829,124.5921,9412.0
2016-07-21 10:10:00,135.53,135.73,135.53,135.7,10254.0,124.5645,124.7483,124.5645,124.7208,10254.0
2016-07-21 10:20:00,135.66,135.86,135.66,135.78,8236.0,124.684,124.8678,124.684,124.7943,8236.0
2016-07-21 10:30:00,135.78,135.86,135.62,135.68,48456.0,124.7943,124.8678,124.6472,124.7024,48456.0
2016-07-21 10:40:00,135.69,135.72,135.58,135.71,11879.0,124.7116,124.7391,124.6105,124.73,11879.0
2016-07-21 10:50:00,135.71,135.79,135.63,135.75,6800.0,124.73,124.8035,124.6564,124.7667,6800.0
2016-07-21 11:00:00,135.7,135.92,135.69,135.87,7674.0,124.7208,124.923,124.7116,124.877,7674.0
2016-07-21 11:10:00,135.87,135.93,135.82,135.93,6882.0,124.877,124.9322,124.8311,124.9322,6882.0
2016-07-21 11:20:00,135.93,136.05,135.93,136.0,8924.0,124.9322,125.0424,124.9322,124.9965,8924.0
2016-07-21 11:30:00,136.0,136.06,135.95,136.06,57295.0,124.9965,125.0516,124.9505,125.0516,57295.0
2016-07-21 11:40:00,136.06,136.06,135.77,135.77,6722.0,125.0516,125.0516,124.7851,124.7851,6722.0
2016-07-21 11:50:00,135.76,135.95,135.76,135.92,7276.0,124.7759,124.9505,124.7759,124.923,7276.0
2016-07-21 12:00:00,135.95,135.95,135.89,135.91,1935.0,124.9505,124.9505,124.8954,124.9138,1935.0
2016-07-21 12:10:00,135.9,135.91,135.85,135.85,5140.0,124.9046,124.9138,124.8586,124.8586,5140.0
2016-07-21 12:20:00,135.86,135.86,135.68,135.75,8999.0,124.8678,124.8678,124.7024,124.7667,8999.0
2016-07-21 12:30:00,135.7,135.76,135.67,135.76,8467.0,124.7208,124.7759,124.6932,124.7759,8467.0
2016-07-21 12:40:00,135.74,135.76,135.66,135.66,15637.0,124.7575,124.7759,124.684,124.684,15637.0
2016-07-21 12:50:00,135.66,135.66,135.54,135.62,38056.0,124.684,124.684,124.5737,124.6472,38056.0
2016-07-21 13:00:00,135.6,135.63,135.45,135.47,2501.0,124.6289,124.6564,124.491,124.5094,2501.0
2016-07-21 13:10:00,135.44,135.52,135.35,135.39,7998.0,124.4818,124.5553,124.3991,124.4358,7998.0
2016-07-21 13:20:00,135.39,135.39,135.19,135.25,5856.0,124.4358,124.4358,124.252,124.3072,5856.0
2016-07-21 13:30:00,135.23,135.23,135.05,135.05,6117.0,124.2888,124.2888,124.1234,124.1234,6117.0
2016-07-21 13:40:00,135.01,135.1,134.86,134.87,5174.0,124.0866,124.1693,123.9487,123.9579,5174.0
2016-07-21 13:50:00,134.86,134.92,134.81,134.82,5575.0,123.9487,124.0039,123.9028,123.912,5575.0
2016-07-21 14:00:00,134.75,134.84,134.75,134.8,8750.0,123.8476,123.9303,123.8476,123.8936,8750.0
2016-07-21 14:10:00,134.7,134.73,134.64,134.67,7980.0,123.8017,123.8292,123.7465,123.7741,7980.0
2016-07-21 14:20:00,134.67,134.77,134.67,134.76,6238.0,123.7741,123.866,123.7741,123.8568,6238.0
2016-07-21 14:30:00,134.72,134.78,134.7,134.74,3212.0,123.8201,123.8752,123.8017,123.8384,3212.0
2016-07-21 14:40:00,134.75,134.79,134.55,134.65,8849.0,123.8476,123.8844,123.6638,123.7557,8849.0
2016-07-21 14:50:00,134.67,134.7,134.56,134.6,6785.0,123.7741,123.8017,123.673,123.7098,6785.0
2016-07-21 15:00:00,134.6,134.63,134.4,134.51,13222.0,123.7098,123.7373,123.5259,123.627,13222.0
2016-07-21 15:10:00,134.53,134.59,134.48,134.5,10306.0,123.6454,123.7006,123.5995,123.6179,10306.0
2016-07-21 15:20:00,134.53,134.64,134.5,134.6,15233.0,123.6454,123.7465,123.6179,123.7098,15233.0
2016-07-21 15:30:00,134.64,134.72,134.59,134.62,22737.0,123.7465,123.8201,123.7006,123.7281,22737.0
2016-07-21 15:40:00,134.63,134.75,134.62,134.74,38669.0,123.7373,123.8476,123.7281,123.8384,38669.0
2016-07-21 15:50:00,134.74,134.94,134.67,134.87,71677.0,123.8384,124.0223,123.7741,123.9579,71677.0
2016-07-22 09:30:00,135.41,135.42,135.1,135.28,10072.0,124.4542,124.4634,124.1693,124.3347,10072.0
2016-07-22 09:40:00,135.27,135.41,134.81,134.83,13025.0,124.3256,124.4542,123.9028,123.9212,13025.0
2016-07-22 09:50:00,134.83,134.85,134.63,134.73,3296.0,123.9212,123.9395,123.7373,123.8292,3296.0
2016-07-22 10:00:00,134.69,134.89,134.69,134.82,3830.0,123.7925,123.9763,123.7925,123.912,3830.0
2016-07-22 10:10:00,134.75,134.8,134.64,134.69,6900.0,123.8476,123.8936,123.7465,123.7925,6900.0
2016-07-22 10:20:00,134.69,134.8,134.69,134.77,15752.0,123.7925,123.8936,123.7925,123.866,15752.0
2016-07-22 10:30:00,134.78,134.98,134.72,134.89,20942.0,123.8752,124.059,123.8201,123.9763,20942.0
2016-07-22 10:40:00,134.91,135.13,134.86,135.13,5206.0,123.9947,124.1969,123.9487,124.1969,5206.0
2016-07-22 10:50:00,135.13,135.17,134.95,135.01,8162.0,124.1969,124.2336,124.0314,124.0866,8162.0
2016-07-22 11:00:00,135.05,135.1,134.92,134.92,2300.0,124.1234,124.1693,124.0039,124.0039,2300.0
2016-07-22 11:10:00,134.98,134.98,134.82,134.88,2440.0,124.059,124.059,123.912,123.9671,2440.0
2016-07-22 11:20:00,134.89,135.28,134.87,135.17,4115.0,123.9763,124.3347,123.9579,124.2336,4115.0
2016-07-22 11:30:00,135.19,135.37,135.16,135.36,3700.0,124.252,124.4175,124.2245,124.4083,3700.0
2016-07-22 11:40:00,135.33,135.54,135.29,135.44,5840.0,124.3807,124.5737,124.3439,124.4818,5840.0
2016-07-22 11:50:00,135.5,135.61,135.35,135.53,9588.0,124.5369,124.638,124.3991,124.5645,9588.0
2016-07-22 12:00:00,135.61,135.65,135.45,135.45,3500.0,124.638,124.6748,124.491,124.491,3500.0
2016-07-22 12:10:00,135.47,135.48,135.32,135.33,4595.0,124.5094,124.5186,124.3715,124.3807,4595.0
2016-07-22 12:20:00,135.37,135.48,135.35,135.42,3511.0,124.4175,124.5186,124.3991,124.4634,3511.0
2016-07-22 12:30:00,135.41,135.48,135.4,135.43,2111.0,124.4542,124.5186,124.445,124.4726,2111.0
2016-07-22 12:40:00,135.37,135.55,135.37,135.53,4000.0,124.4175,124.5829,124.4175,124.5645,4000.0
2016-07-22 12:50:00,135.47,135.6,135.44,135.55,10047.0,124.5094,124.6289,124.4818,124.5829,10047.0
2016-07-22 13:00:00,135.57,135.64,135.56,135.63,4120.0,124.6013,124.6656,124.5921,124.6564,4120.0
2016-07-22 13:10:00,135.61,135.69,135.57,135.62,6005.0,124.638,124.7116,124.6013,124.6472,6005.0
2016-07-22 13:20:00,135.65,135.76,135.64,135.75,3032.0,124.6748,124.7759,124.6656,124.7667,3032.0
2016-07-22 13:30:00,135.75,135.77,135.59,135.64,5343.0,124.7667,124.7851,124.6197,124.6656,5343.0
2016-07-22 13:40:00,135.58,135.69,135.58,135.68,5779.0,124.6105,124.7116,124.6105,124.7024,5779.0
2016-07-22 13:50:00,135.67,135.69,135.62,135.67,5354.0,124.6932,124.7116,124.6472,124.6932,5354.0
2016-07-22 14:00:00,135.64,135.7,135.6,135.7,2918.0,124.6656,124.7208,124.6289,124.7208,2918.0
2016-07-22 14:10:00,135.71,135.75,135.65,135.75,5408.0,124.73,124.7667,124.6748,124.7667,5408.0
2016-07-22 14:20:00,135.72,135.8,135.71,135.76,6022.0,124.7391,124.8127,124.73,124.7759,6022.0
2016-07-22 14:30:00,135.77,135.84,135.76,135.83,5849.0,124.7851,124.8494,124.7759,124.8402,5849.0
2016-07-22 14:40:00,135.84,135.93,135.83,135.93,12288.0,124.8494,124.9322,124.8402,124.9322,12288.0
2016-07-22 14:50:00,135.97,135.97,135.89,135.93,4981.0,124.9689,124.9689,124.8954,124.9322,4981.0
2016-07-22 15:00:00,135.95,135.98,135.88,135.88,3464.0,124.9505,124.9781,124.8862,124.8862,3464.0
2016-07-22 15:10:00,135.91,135.93,135.86,135.87,4967.0,124.9138,124.9322,124.8678,124.877,4967.0
2016-07-22 15:20:00,135.89,136.0,135.89,135.93,7371.0,124.8954,124.9965,124.8954,124.9322,7371.0
2016-07-22 15:30:00,135.94,135.94,135.89,135.92,8135.0,124.9413,124.9413,124.8954,124.923,8135.0
2016-07-22 15:40:00,135.91,135.93,135.81,135.9,20397.0,124.9138,124.9322,124.8219,124.9046,20397.0
2016-07-22 15:50:00,135.91,135.94,135.66,135.78,59450.0,124.9138,124.9413,124.684,124.7943,59450.0
2016-07-25 09:30:00,135.8,135.85,135.6,135.6,7157.0,124.8127,124.8586,124.6289,124.6289,7157.0
2016-07-25 09:40:00,135.63,135.86,135.48,135.48,22761.0,124.6564,124.8678,124.5186,124.5186,22761.0
2016-07-25 09:50:00,135.46,135.68,135.42,135.6,4200.0,124.5002,124.7024,124.4634,124.6289,4200.0
2016-07-25 10:00:00,135.53,135.62,135.44,135.5,3200.0,124.5645,124.6472,124.4818,124.5369,3200.0
2016-07-25 10:10:00,135.51,135.63,135.4,135.63,4800.0,124.5461,124.6564,124.445,124.6564,4800.0
2016-07-25 10:20:00,135.65,135.68,135.56,135.61,3024.0,124.6748,124.7024,124.5921,124.638,3024.0
2016-07-25 10:30:00,135.65,135.67,135.52,135.54,3798.0,124.6748,124.6932,124.5553,124.5737,3798.0
2016-07-25 10:40:00,135.5,135.56,135.39,135.53,4200.0,124.5369,124.5921,124.4358,124.5645,4200.0
2016-07-25 10:50:00,135.48,135.8,135.48,135.8,28759.0,124.5186,124.8127,124.5186,124.8127,28759.0
2016-07-25 11:00:00,135.75,135.75,135.51,135.62,9502.0,124.7667,124.7667,124.5461,124.6472,9502.0
2016-07-25 11:10:00,135.63,135.71,135.58,135.59,12122.0,124.6564,124.73,124.6105,124.6197,12122.0
2016-07-25 11:20:00,135.55,135.62,135.5,135.5,7781.0,124.5829,124.6472,124.5369,124.5369,7781.0
2016-07-25 11:30:00,135.41,135.48,135.37,135.4,2900.0,124.4542,124.5186,124.4175,124.445,2900.0
2016-07-25 11:40:00,135.35,135.43,135.35,135.39,3669.0,124.3991,124.4726,124.3991,124.4358,3669.0
2016-07-25 11:50:00,135.42,135.51,135.39,135.42,3058.0,124.4634,124.5461,124.4358,124.4634,3058.0
2016-07-25 12:00:00,135.44,135.53,135.42,135.53,3867.0,124.4818,124.5645,124.4634,124.5645,3867.0
2016-07-25 12:10:00,135.49,135.52,135.41,135.42,4047.0,124.5278,124.5553,124.4542,124.4634,4047.0
2016-07-25 12:20:00,135.44,135.52,135.39,135.51,5262.0,124.4818,124.5553,124.4358,124.5461,5262.0
2016-07-25 12:30:00,135.51,135.51,135.44,135.47,3357.0,124.5461,124.5461,124.4818,124.5094,3357.0
2016-07-25 12:40:00,135.49,135.71,135.49,135.71,2652.0,124.5278,124.73,124.5278,124.73,2652.0
2016-07-25 12:50:00,135.75,135.8,135.71,135.74,3923.0,124.7667,124.8127,124.73,124.7575,3923.0
2016-07-25 13:00:00,135.73,135.81,135.73,135.8,5295.0,124.7483,124.8219,124.7483,124.8127,5295.0
2016-07-25 13:10:00,135.8,135.84,135.71,135.84,6200.0,124.8127,124.8494,124.73,124.8494,6200.0
2016-07-25 13:20:00,135.83,135.93,135.81,135.81,9407.0,124.8402,124.9322,124.8219,124.8219,9407.0
2016-07-25 13:30:00,135.85,135.85,135.65,135.68,9121.0,124.8586,124.8586,124.6748,124.7024,9121.0
2016-07-25 13:40:00,135.65,135.89,135.62,135.75,30866.0,124.6748,124.8954,124.6472,124.7667,30866.0
2016-07-25 13:50:00,135.79,136.04,135.7,135.95,18240.0,124.8035,125.0333,124.7208,124.9505,18240.0
2016-07-25 14:00:00,135.95,136.13,135.9,136.13,23507.0,124.9505,125.116,124.9046,125.116,23507.0
2016-07-25 14:10:00,136.08,136.12,135.95,136.08,6320.0,125.07,125.1068,124.9505,125.07,6320.0
2016-07-25 14:20:00,136.1,136.12,135.88,135.9,5472.0,125.0884,125.1068,124.8862,124.9046,5472.0
2016-07-25 14:30:00,135.91,136.0,135.9,135.93,5141.0,124.9138,124.9965,124.9046,124.9322,5141.0
2016-07-25 14:40:00,135.98,136.1,135.97,136.08,5403.0,124.9781,125.0884,124.9689,125.07,5403.0
2016-07-25 14:50:00,136.08,136.13,135.93,136.0,8795.0,125.07,125.116,124.9322,124.9965,8795.0
2016-07-25 15:00:00,135.99,136.0,135.88,135.88,7138.0,124.9873,124.9965,124.8862,124.8862,7138.0
2016-07-25 15:10:00,135.86,135.97,135.85,135.95,7667.0,124.8678,124.9689,124.8586,124.9505,7667.0
2016-07-25 15:20:00,135.95,136.16,135.95,136.16,27534.0,124.9505,125.1435,124.9505,125.1435,27534.0
2016-07-25 15:30:00,136.16,136.24,136.13,136.19,18946.0,125.1435,125.2171,125.116,125.1711,18946.0
2016-07-25 15:40:00,136.2,136.3,136.2,136.26,21018.0,125.1803,125.2722,125.1803,125.2355,21018.0
2016-07-25 15:50:00,136.27,136.44,136.22,136.43,58654.0,125.2446,125.4009,125.1987,125.3917,58654.0
2016-07-26 09:30:00,136.59,136.97,136.4,136.89,19088.0,125.5388,125.888,125.3641,125.8145,19088.0
2016-07-26 09:40:00,136.88,136.95,136.57,136.59,8041.0,125.8053,125.8696,125.5204,125.5388,8041.0
2016-07-26 09:50:00,136.54,136.65,136.23,136.3,11863.0,125.4928,125.5939,125.2079,125.2722,11863.0
2016-07-26 10:00:00,136.25,136.38,136.19,136.21,9580.0,125.2263,125.3457,125.1711,125.1895,9580.0
2016-07-26 10:10:00,136.21,136.25,136.05,136.14,10719.0,125.1895,125.2263,125.0424,125.1252,10719.0
2016-07-26 10:20:00,136.14,136.23,136.01,136.21,22345.0,125.1252,125.2079,125.0057,125.1895,22345.0
2016-07-26 10:30:00,136.21,136.35,136.19,136.31,12123.0,125.1895,125.3182,125.1711,125.2814,12123.0
2016-07-26 10:40:00,136.31,136.31,135.8,135.8,74905.0,125.2814,125.2814,124.8127,124.8127,74905.0
2016-07-26 10:50:00,135.78,136.0,135.56,135.59,18890.0,124.7943,124.9965,124.5921,124.6197,18890.0
2016-07-26 11:00:00,135.48,135.74,135.38,135.58,17080.0,124.5186,124.7575,124.4267,124.6105,17080.0
2016-07-26 11:10:00,135.56,135.75,135.48,135.72,19626.0,124.5921,124.7667,124.5186,124.7391,19626.0
2016-07-26 11:20:00,135.7,135.83,135.69,135.74,11661.0,124.7208,124.8402,124.7116,124.7575,11661.0
2016-07-26 11:30:00,135.69,135.79,135.59,135.78,16622.0,124.7116,124.8035,124.6197,124.7943,16622.0
2016-07-26 11:40:00,135.72,135.88,135.72,135.82,6551.0,124.7391,124.8862,124.7391,124.8311,6551.0
2016-07-26 11:50:00,135.82,136.04,135.82,135.98,8763.0,124.8311,125.0333,124.8311,124.9781,8763.0
2016-07-26 12:00:00,135.98,136.06,135.9,135.95,7544.0,124.9781,125.0516,124.9046,124.9505,7544.0
2016-07-26 12:10:00,135.98,136.08,135.95,136.07,7087.0,124.9781,125.07,124.9505,125.0608,7087.0
2016-07-26 12:20:00,136.03,136.24,136.03,136.13,4498.0,125.0241,125.2171,125.0241,125.116,4498.0
2016-07-26 12:30:00,136.15,136.15,136.05,136.11,5045.0,125.1344,125.1344,125.0424,125.0976,5045.0
2016-07-26 12:40:00,136.11,136.21,136.05,136.21,6413.0,125.0976,125.1895,125.0424,125.1895,6413.0
2016-07-26 12:50:00,136.17,136.21,136.16,136.16,5197.0,125.1527,125.1895,125.1435,125.1435,5197.0
2016-07-26 13:00:00,136.15,136.18,135.98,136.05,6483.0,125.1344,125.1619,124.9781,125.0424,6483.0
2016-07-26 13:10:00,136.04,136.12,135.99,135.99,9200.0,125.0333,125.1068,124.9873,124.9873,9200.0
2016-07-26 13:20:00,135.95,135.96,135.6,135.83,15222.0,124.9505,124.9597,124.6289,124.8402,15222.0
2016-07-26 13:30:00,135.83,135.83,135.66,135.78,12200.0,124.8402,124.8402,124.684,124.7943,12200.0
2016-07-26 13:40:00,135.79,135.84,135.74,135.77,8889.0,124.8035,124.8494,124.7575,124.7851,8889.0
2016-07-26 13:50:00,135.74,135.84,135.73,135.78,10563.0,124.7575,124.8494,124.7483,124.7943,10563.0
2016-07-26 14:00:00,135.79,135.98,135.79,135.86,12597.0,124.8035,124.9781,124.8035,124.8678,12597.0
2016-07-26 14:10:00,135.87,135.93,135.79,135.83,15302.0,124.877,124.9322,124.8035,124.8402,15302.0
2016-07-26 14:20:00,135.84,136.04,135.84,135.86,48064.0,124.8494,125.0333,124.8494,124.8678,48064.0
2016-07-26 14:30:00,135.86,135.95,135.65,135.72,28375.0,124.8678,124.9505,124.6748,124.7391,28375.0
2016-07-26 14:40:00,135.77,135.77,135.55,135.56,15616.0,124.7851,124.7851,124.5829,124.5921,15616.0
2016-07-26 14:50:00,135.54,135.88,135.51,135.78,64480.0,124.5737,124.8862,124.5461,124.7943,64480.0
2016-07-26 15:00:00,135.81,136.02,135.76,135.91,24900.0,124.8219,125.0149,124.7759,124.9138,24900.0
2016-07-26 15:10:00,135.93,135.94,135.81,135.87,26138.0,124.9322,124.9413,124.8219,124.877,26138.0
2016-07-26 15:20:00,135.86,135.94,135.85,135.87,24140.0,124.8678,124.9413,124.8586,124.877,24140.0
2016-07-26 15:30:00,135.87,135.95,135.78,135.94,21576.0,124.877,124.9505,124.7943,124.9413,21576.0
2016-07-26 15:40:00,135.94,136.05,135.91,136.03,29534.0,124.9413,125.0424,124.9138,125.0241,29534.0
2016-07-26 15:50:00,136.02,136.09,136.0,136.05,59244.0,125.0149,125.0792,124.9965,125.0424,59244.0
2016-07-27 09:30:00,136.46,136.46,135.55,135.55,7213.0,125.4193,125.4193,124.5829,124.5829,7213.0
2016-07-27 09:40:00,135.61,135.7,135.27,135.44,24268.0,124.638,124.7208,124.3256,124.4818,24268.0
2016-07-27 09:50:00,135.43,135.74,135.38,135.67,42992.0,124.4726,124.7575,124.4267,124.6932,42992.0
2016-07-27 10:00:00,135.6,135.65,134.83,134.84,24824.0,124.6289,124.6748,123.9212,123.9303,24824.0
2016-07-27 10:10:00,134.85,134.95,134.67,134.69,41294.0,123.9395,124.0314,123.7741,123.7925,41294.0
2016-07-27 10:20:00,134.69,134.94,134.65,134.93,21873.0,123.7925,124.0223,123.7557,124.0131,21873.0
2016-07-27 10:30:00,134.88,135.44,134.85,135.2,32178.0,123.9671,124.4818,123.9395,124.2612,32178.0
2016-07-27 10:40:00,135.15,135.16,134.82,134.86,25374.0,124.2153,124.2245,123.912,123.9487,25374.0
2016-07-27 10:50:00,134.81,134.91,134.73,134.74,24332.0,123.9028,123.9947,123.8292,123.8384,24332.0
2016-07-27 11:00:00,134.72,134.78,134.68,134.7,20432.0,123.8201,123.8752,123.7833,123.8017,20432.0
2016-07-27 11:10:00,134.68,134.69,134.44,134.49,15158.0,123.7833,123.7925,123.5627,123.6087,15158.0
2016-07-27 11:20:00,134.47,134.88,134.46,134.8,40907.0,123.5903,123.9671,123.5811,123.8936,40907.0
2016-07-27 11:30:00,134.8,134.85,134.69,134.8,17400.0,123.8936,123.9395,123.7925,123.8936,17400.0
2016-07-27 11:40:00,134.8,134.87,134.76,134.81,12171.0,123.8936,123.9579,123.8568,123.9028,12171.0
2016-07-27 11:50:00,134.86,134.86,134.73,134.79,5754.0,123.9487,123.9487,123.8292,123.8844,5754.0
2016-07-27 12:00:00,134.75,135.04,134.71,135.04,16626.0,123.8476,124.1142,123.8109,124.1142,16626.0
2016-07-27 12:10:00,135.09,135.27,135.01,135.27,2600.0,124.1601,124.3256,124.0866,124.3256,2600.0
2016-07-27 12:20:00,135.26,135.34,135.18,135.33,10225.0,124.3164,124.3899,124.2428,124.3807,10225.0
2016-07-27 12:30:00,135.26,135.35,135.21,135.35,6554.0,124.3164,124.3991,124.2704,124.3991,6554.0
2016-07-27 12:40:00,135.38,135.83,135.38,135.67,10327.0,124.4267,124.8402,124.4267,124.6932,10327.0
2016-07-27 12:50:00,135.63,135.63,135.15,135.21,5829.0,124.6564,124.6564,124.2153,124.2704,5829.0
2016-07-27 13:00:00,135.17,135.57,135.17,135.47,5063.0,124.2336,124.6013,124.2336,124.5094,5063.0
2016-07-27 13:10:00,135.43,135.59,135.33,135.39,5900.0,124.4726,124.6197,124.3807,124.4358,5900.0
2016-07-27 13:20:00,135.38,135.38,135.19,135.22,4300.0,124.4267,124.4267,124.252,124.2796,4300.0
2016-07-27 13:30:00,135.2,135.53,135.18,135.53,6650.0,124.2612,124.5645,124.2428,124.5645,6650.0
2016-07-27 13:40:00,135.46,135.61,135.35,135.49,8926.0,124.5002,124.638,124.3991,124.5278,8926.0
2016-07-27 13:50:00,135.47,135.47,135.22,135.34,9293.0,124.5094,124.5094,124.2796,124.3899,9293.0
2016-07-27 14:00:00,135.28,135.41,134.83,135.17,25050.0,124.3347,124.4542,123.9212,124.2336,25050.0
2016-07-27 14:10:00,135.13,135.95,135.11,135.81,8400.0,124.1969,124.9505,124.1785,124.8219,8400.0
2016-07-27 14:20:00,135.89,136.03,135.64,135.64,11071.0,124.8954,125.0241,124.6656,124.6656,11071.0
2016-07-27 14:30:00,135.66,135.83,135.56,135.68,10252.0,124.684,124.8402,124.5921,124.7024,10252.0
2016-07-27 14:40:00,135.66,135.72,135.52,135.58,5813.0,124.684,124.7391,124.5553,124.6105,5813.0
2016-07-27 14:50:00,135.52,135.82,135.52,135.75,9800.0,124.5553,124.8311,124.5553,124.7667,9800.0
2016-07-27 15:00:00,135.71,135.97,135.71,135.93,14415.0,124.73,124.9689,124.73,124.9322,14415.0
2016-07-27 15:10:00,135.93,136.18,135.89,135.97,45493.0,124.9322,125.1619,124.8954,124.9689,45493.0
2016-07-27 15:20:00,135.94,135.97,135.73,135.76,17365.0,124.9413,124.9689,124.7483,124.7759,17365.0
2016-07-27 15:30:00,135.75,135.75,135.45,135.51,42160.0,124.7667,124.7667,124.491,124.5461,42160.0
2016-07-27 15:40:00,135.52,135.69,135.2,135.34,44559.0,124.5553,124.7116,124.2612,124.3899,44559.0
2016-07-27 15:50:00,135.33,135.62,135.31,135.38,89367.0,124.3807,124.6472,124.3623,124.4267,89367.0
2016-07-28 09:30:00,134.38,135.44,132.29,132.49,51209.0,123.5076,124.4818,121.5867,121.7705,51209.0
2016-07-28 09:40:00,132.47,133.55,132.4,133.39,83397.0,121.7521,122.7447,121.6878,122.5977,83397.0
2016-07-28 09:50:00,133.42,133.64,132.14,132.78,64310.0,122.6252,122.8274,121.4488,122.037,64310.0
2016-07-28 10:00:00,132.78,133.41,132.68,133.15,47772.0,122.037,122.616,121.9451,122.3771,47772.0
2016-07-28 10:10:00,133.15,133.18,132.53,133.03,65123.0,122.3771,122.4047,121.8072,122.2668,65123.0
2016-07-28 10:20:00,133.0,133.11,132.34,132.75,67489.0,122.2392,122.3403,121.6326,122.0094,67489.0
2016-07-28 10:30:00,132.75,132.78,132.19,132.44,11357.0,122.0094,122.037,121.4948,121.7245,11357.0
2016-07-28 10:40:00,132.62,132.7,132.17,132.29,51303.0,121.89,121.9635,121.4764,121.5867,51303.0
2016-07-28 10:50:00,132.29,132.4,131.87,132.25,15359.0,121.5867,121.6878,121.2006,121.5499,15359.0
2016-07-28 11:00:00,132.22,132.48,132.08,132.48,22199.0,121.5223,121.7613,121.3937,121.7613,22199.0
2016-07-28 11:10:00,132.46,132.53,132.13,132.37,29040.0,121.7429,121.8072,121.4396,121.6602,29040.0
2016-07-28 11:20:00,132.37,132.7,132.35,132.7,31487.0,121.6602,121.9635,121.6418,121.9635,31487.0
2016-07-28 11:30:00,132.56,132.84,132.46,132.75,13978.0,121.8348,122.0922,121.7429,122.0094,13978.0
2016-07-28 11:40:00,132.71,133.16,132.7,133.16,13137.0,121.9727,122.3863,121.9635,122.3863,13137.0
2016-07-28 11:50:00,133.16,133.33,132.75,132.93,15550.0,122.3863,122.5425,122.0094,122.1749,15550.0
2016-07-28 12:00:00,132.93,133.04,132.74,132.81,32897.0,122.1749,122.276,122.0003,122.0646,32897.0
2016-07-28 12:10:00,132.92,132.92,132.61,132.78,14223.0,122.1657,122.1657,121.8808,122.037,14223.0
2016-07-28 12:20:00,132.8,132.89,132.66,132.74,11755.0,122.0554,122.1381,121.9267,122.0003,11755.0
2016-07-28 12:30:00,132.83,132.92,132.73,132.78,7920.0,122.083,122.1657,121.9911,122.037,7920.0
2016-07-28 12:40:00,132.71,132.87,132.71,132.85,3411.0,121.9727,122.1197,121.9727,122.1014,3411.0
2016-07-28 12:50:00,132.89,133.11,132.84,133.07,75802.0,122.1381,122.3403,122.0922,122.3036,75802.0
2016-07-28 13:00:00,133.09,133.4,133.09,133.27,45461.0,122.3219,122.6069,122.3219,122.4874,45461.0
2016-07-28 13:10:00,133.28,133.31,133.1,133.27,20634.0,122.4966,122.5241,122.3311,122.4874,20634.0
2016-07-28 13:20:00,133.26,133.29,133.05,133.25,15720.0,122.4782,122.5058,122.2852,122.469,15720.0
2016-07-28 13:30:00,133.42,134.02,133.32,133.99,23163.0,122.6252,123.1767,122.5333,123.1491,23163.0
2016-07-28 13:40:00,134.01,134.32,133.85,133.98,20307.0,123.1675,123.4524,123.0204,123.1399,20307.0
2016-07-28 13:50:00,133.95,134.1,133.71,133.89,27897.0,123.1124,123.2502,122.8918,123.0572,27897.0
2016-07-28 14:00:00,133.94,134.24,133.79,134.24,30160.0,123.1032,123.3789,122.9653,123.3789,30160.0
2016-07-28 14:10:00,134.24,134.35,133.92,134.15,18620.0,123.3789,123.48,123.0848,123.2962,18620.0
2016-07-28 14:20:00,134.13,134.13,133.91,133.95,21599.0,123.2778,123.2778,123.0756,123.1124,21599.0
2016-07-28 14:30:00,133.97,134.11,133.91,133.96,28718.0,123.1307,123.2594,123.0756,123.1215,28718.0
2016-07-28 14:40:00,133.96,134.06,133.93,134.0,12496.0,123.1215,123.2135,123.094,123.1583,12496.0
2016-07-28 14:50:00,134.0,134.06,133.91,134.02,20142.0,123.1583,123.2135,123.0756,123.1767,20142.0
2016-07-28 15:00:00,134.01,134.09,133.98,134.01,43749.0,123.1675,123.241,123.1399,123.1675,43749.0
2016-07-28 15:10:00,134.02,134.13,133.91,133.95,30112.0,123.1767,123.2778,123.0756,123.1124,30112.0
2016-07-28 15:20:00,133.96,134.06,133.94,134.02,38722.0,123.1215,123.2135,123.1032,123.1767,38722.0
2016-07-28 15:30:00,134.04,134.04,133.92,133.97,41347.0,123.1951,123.1951,123.0848,123.1307,41347.0
2016-07-28 15:40:00,133.98,134.03,133.85,133.91,68280.0,123.1399,123.1859,123.0204,123.0756,68280.0
2016-07-28 15:50:00,133.89,133.91,133.47,133.49,114272.0,123.0572,123.0756,122.6712,122.6896,114272.0
2016-07-29 09:30:00,133.77,134.24,133.66,133.88,17962.0,122.9469,123.3789,122.8458,123.048,17962.0
2016-07-29 09:40:00,133.89,133.89,133.33,133.51,14635.0,123.0572,123.0572,122.5425,122.708,14635.0
2016-07-29 09:50:00,133.63,133.83,133.31,133.67,16570.0,122.8182,123.0021,122.5241,122.855,16570.0
2016-07-29 10:00:00,133.74,133.85,133.5,133.76,34757.0,122.9193,123.0204,122.6988,122.9377,34757.0
2016-07-29 10:10:00,133.84,134.16,133.83,133.95,40388.0,123.0113,123.3054,123.0021,123.1124,40388.0
2016-07-29 10:20:00,133.95,134.08,133.9,134.02,24200.0,123.1124,123.2318,123.0664,123.1767,24200.0
2016-07-29 10:30:00,134.03,134.43,133.98,134.43,23065.0,123.1859,123.5535,123.1399,123.5535,23065.0
2016-07-29 10:40:00,134.49,134.5,134.33,134.45,12292.0,123.6087,123.6179,123.4616,123.5719,12292.0
2016-07-29 10:50:00,134.49,134.61,134.32,134.32,16316.0,123.6087,123.719,123.4524,123.4524,16316.0
2016-07-29 11:00:00,134.39,134.57,134.23,134.27,18741.0,123.5168,123.6822,123.3697,123.4065,18741.0
2016-07-29 11:10:00,134.23,134.36,134.23,134.27,10294.0,123.3697,123.4892,123.3697,123.4065,10294.0
2016-07-29 11:20:00,134.3,134.33,134.11,134.12,17183.0,123.434,123.4616,123.2594,123.2686,17183.0
2016-07-29 11:30:00,134.09,134.16,133.9,134.13,18152.0,123.241,123.3054,123.0664,123.2778,18152.0
2016-07-29 11:40:00,134.14,134.15,133.91,133.96,31293.0,123.287,123.2962,123.0756,123.1215,31293.0
2016-07-29 11:50:00,133.95,134.05,133.88,133.91,9266.0,123.1124,123.2043,123.048,123.0756,9266.0
2016-07-29 12:00:00,133.91,134.06,133.91,133.93,9867.0,123.0756,123.2135,123.0756,123.094,9867.0
2016-07-29 12:10:00,133.96,133.96,133.68,133.7,10230.0,123.1215,123.1215,122.8642,122.8826,10230.0
2016-07-29 12:20:00,133.69,133.7,133.47,133.53,8828.0,122.8734,122.8826,122.6712,122.7263,8828.0
2016-07-29 12:30:00,133.49,133.63,133.46,133.49,12806.0,122.6896,122.8182,122.662,122.6896,12806.0
2016-07-29 12:40:00,133.49,133.52,133.28,133.28,8280.0,122.6896,122.7171,122.4966,122.4966,8280.0
2016-07-29 12:50:00,133.28,133.36,132.99,133.15,28460.0,122.4966,122.5701,122.23,122.3771,28460.0
2016-07-29 13:00:00,133.15,133.16,132.87,132.97,12238.0,122.3771,122.3863,122.1197,122.2116,12238.0
2016-07-29 13:10:00,132.97,133.03,132.85,132.85,7352.0,122.2116,122.2668,122.1014,122.1014,7352.0
2016-07-29 13:20:00,132.83,132.92,132.71,132.89,16652.0,122.083,122.1657,121.9727,122.1381,16652.0
2016-07-29 13:30:00,132.91,133.07,132.84,132.97,11491.0,122.1565,122.3036,122.0922,122.2116,11491.0
2016-07-29 13:40:00,132.93,132.95,132.72,132.84,12236.0,122.1749,122.1933,121.9819,122.0922,12236.0
2016-07-29 13:50:00,132.82,133.0,132.82,132.9,19822.0,122.0738,122.2392,122.0738,122.1473,19822.0
2016-07-29 14:00:00,132.91,132.98,132.85,132.94,18035.0,122.1565,122.2208,122.1014,122.1841,18035.0
2016-07-29 14:10:00,132.94,132.95,132.85,132.9,33474.0,122.1841,122.1933,122.1014,122.1473,33474.0
2016-07-29 14:20:00,132.91,132.91,132.84,132.9,19066.0,122.1565,122.1565,122.0922,122.1473,19066.0
2016-07-29 14:30:00,132.88,132.88,132.62,132.68,25766.0,122.1289,122.1289,121.89,121.9451,25766.0
2016-07-29 14:40:00,132.68,132.72,132.55,132.69,14221.0,121.9451,121.9819,121.8256,121.9543,14221.0
2016-07-29 14:50:00,132.69,132.72,132.53,132.66,17844.0,121.9543,121.9819,121.8072,121.9267,17844.0
2016-07-29 15:00:00,132.66,132.7,132.42,132.55,24053.0,121.9267,121.9635,121.7061,121.8256,24053.0
2016-07-29 15:10:00,132.56,132.6,132.39,132.5,24464.0,121.8348,121.8716,121.6786,121.7797,24464.0
2016-07-29 15:20:00,132.5,132.5,132.35,132.43,26524.0,121.7797,121.7797,121.6418,121.7153,26524.0
2016-07-29 15:30:00,132.42,132.46,132.33,132.46,44116.0,121.7061,121.7429,121.6234,121.7429,44116.0
2016-07-29 15:40:00,132.47,132.69,132.46,132.46,74537.0,121.7521,121.9543,121.7429,121.7429,74537.0
2016-07-29 15:50:00,132.47,132.55,132.28,132.42,159457.0,121.7521,121.8256,121.5775,121.7061,159457.0
2016-08-01 09:30:00,132.56,132.87,132.27,132.27,15357.0,121.8348,122.1197,121.5683,121.5683,15357.0
2016-08-01 09:40:00,132.33,132.53,132.25,132.4,9740.0,121.6234,121.8072,121.5499,121.6878,9740.0
2016-08-01 09:50:00,132.39,132.73,132.39,132.73,5973.0,121.6786,121.9911,121.6786,121.9911,5973.0
2016-08-01 10:00:00,132.73,132.83,132.57,132.77,6107.0,121.9911,122.083,121.844,122.0278,6107.0
2016-08-01 10:10:00,132.77,133.01,132.64,133.0,3939.0,122.0278,122.2484,121.9083,122.2392,3939.0
2016-08-01 10:20:00,133.01,133.26,132.96,133.01,4126.0,122.2484,122.4782,122.2025,122.2484,4126.0
2016-08-01 10:30:00,133.03,133.07,132.86,132.86,4829.0,122.2668,122.3036,122.1105,122.1105,4829.0
2016-08-01 10:40:00,132.89,133.03,132.88,133.0,10600.0,122.1381,122.2668,122.1289,122.2392,10600.0
2016-08-01 10:50:00,133.03,133.09,133.0,133.08,9652.0,122.2668,122.3219,122.2392,122.3127,9652.0
2016-08-01 11:00:00,133.05,133.14,132.98,133.11,8225.0,122.2852,122.3679,122.2208,122.3403,8225.0
2016-08-01 11:10:00,133.14,133.18,133.09,133.16,8338.0,122.3679,122.4047,122.3219,122.3863,8338.0
2016-08-01 11:20:00,133.16,133.21,133.04,133.13,8949.0,122.3863,122.4322,122.276,122.3587,8949.0
2016-08-01 11:30:00,133.14,133.19,133.02,133.08,13335.0,122.3679,122.4138,122.2576,122.3127,13335.0
2016-08-01 11:40:00,133.07,133.12,133.03,133.05,4641.0,122.3036,122.3495,122.2668,122.2852,4641.0
2016-08-01 11:50:00,133.01,133.01,132.76,132.76,3179.0,122.2484,122.2484,122.0186,122.0186,3179.0
2016-08-01 12:00:00,132.73,132.8,132.6,132.61,3040.0,121.9911,122.0554,121.8716,121.8808,3040.0
2016-08-01 12:10:00,132.67,132.67,132.06,132.17,14184.0,121.9359,121.9359,121.3753,121.4764,14184.0
2016-08-01 12:20:00,132.17,132.2,131.95,131.97,7100.0,121.4764,121.5039,121.2742,121.2926,7100.0
2016-08-01 12:30:00,131.98,132.03,131.77,131.8,22748.0,121.3017,121.3477,121.1087,121.1363,22748.0
2016-08-01 12:40:00,131.85,131.92,131.73,131.83,5000.0,121.1823,121.2466,121.072,121.1639,5000.0
2016-08-01 12:50:00,131.86,131.86,131.66,131.67,5512.0,121.1915,121.1915,121.0076,121.0168,5512.0
2016-08-01 13:00:00,131.7,131.73,131.63,131.72,7781.0,121.0444,121.072,120.9801,121.0628,7781.0
2016-08-01 13:10:00,131.7,131.78,131.66,131.66,12318.0,121.0444,121.1179,121.0076,121.0076,12318.0
2016-08-01 13:20:00,131.69,131.77,131.64,131.73,5413.0,121.0352,121.1087,120.9893,121.072,5413.0
2016-08-01 13:30:00,131.75,132.06,131.71,131.94,29792.0,121.0904,121.3753,121.0536,121.265,29792.0
2016-08-01 13:40:00,131.85,131.88,131.79,131.81,4229.0,121.1823,121.2098,121.1271,121.1455,4229.0
2016-08-01 13:50:00,131.81,132.01,131.75,132.0,8431.0,121.1455,121.3293,121.0904,121.3201,8431.0
2016-08-01 14:00:00,132.03,132.07,131.91,131.97,9576.0,121.3477,121.3845,121.2374,121.2926,9576.0
2016-08-01 14:10:00,132.0,132.05,131.86,131.98,17937.0,121.3201,121.3661,121.1915,121.3017,17937.0
2016-08-01 14:20:00,132.0,132.08,131.94,131.94,9486.0,121.3201,121.3937,121.265,121.265,9486.0
2016-08-01 14:30:00,131.96,132.05,131.91,132.0,9841.0,121.2834,121.3661,121.2374,121.3201,9841.0
2016-08-01 14:40:00,131.99,132.03,131.95,132.0,13796.0,121.3109,121.3477,121.2742,121.3201,13796.0
2016-08-01 14:50:00,131.99,132.06,131.94,132.05,11102.0,121.3109,121.3753,121.265,121.3661,11102.0
2016-08-01 15:00:00,132.05,132.05,131.94,131.98,17892.0,121.3661,121.3661,121.265,121.3017,17892.0
2016-08-01 15:10:00,131.97,132.13,131.91,131.98,18424.0,121.2926,121.4396,121.2374,121.3017,18424.0
2016-08-01 15:20:00,131.94,131.95,131.82,131.85,9446.0,121.265,121.2742,121.1547,121.1823,9446.0
2016-08-01 15:30:00,131.87,132.05,131.84,132.0,17047.0,121.2006,121.3661,121.1731,121.3201,17047.0
2016-08-01 15:40:00,132.01,132.02,131.83,131.84,51039.0,121.3293,121.3385,121.1639,121.1731,51039.0
2016-08-01 15:50:00,131.84,131.89,131.72,131.87,73496.0,121.1731,121.219,121.0628,121.2006,73496.0
2016-08-02 09:30:00,131.91,132.16,131.54,131.81,16650.0,121.2374,121.4672,120.8973,121.1455,16650.0
2016-08-02 09:40:00,131.82,131.98,131.18,131.29,8493.0,121.1547,121.3017,120.5665,120.6676,8493.0
2016-08-02 09:50:00,131.25,131.73,131.25,131.56,36703.0,120.6308,121.072,120.6308,120.9157,36703.0
2016-08-02 10:00:00,131.55,131.7,131.42,131.54,7903.0,120.9065,121.0444,120.7871,120.8973,7903.0
2016-08-02 10:10:00,131.43,131.5,131.14,131.18,9662.0,120.7962,120.8606,120.5297,120.5665,9662.0
2016-08-02 10:20:00,131.19,131.39,130.92,130.99,13718.0,120.5757,120.7595,120.3275,120.3918,13718.0
2016-08-02 10:30:00,131.02,131.05,130.78,130.78,9093.0,120.4194,120.447,120.1988,120.1988,9093.0
2016-08-02 10:40:00,130.84,130.89,130.4,130.45,16812.0,120.254,120.2999,119.8496,119.8955,16812.0
2016-08-02 10:50:00,130.52,130.63,130.37,130.41,8956.0,119.9599,120.061,119.822,119.8588,8956.0
2016-08-02 11:00:00,130.44,130.74,130.44,130.71,5199.0,119.8863,120.1621,119.8863,120.1345,5199.0
2016-08-02 11:10:00,130.72,130.76,130.57,130.72,20993.0,120.1437,120.1805,120.0058,120.1437,20993.0
2016-08-02 11:20:00,130.75,130.97,130.71,130.71,12428.0,120.1713,120.3735,120.1345,120.1345,12428.0
2016-08-02 11:30:00,130.71,130.85,130.71,130.78,4936.0,120.1345,120.2632,120.1345,120.1988,4936.0
2016-08-02 11:40:00,130.78,130.89,130.76,130.85,5616.0,120.1988,120.2999,120.1805,120.2632,5616.0
2016-08-02 11:50:00,130.85,130.86,130.54,130.58,7986.0,120.2632,120.2724,119.9783,120.015,7986.0
2016-08-02 12:00:00,130.63,130.77,130.53,130.58,5415.0,120.061,120.1896,119.9691,120.015,5415.0
2016-08-02 12:10:00,130.65,130.71,130.59,130.64,3403.0,120.0794,120.1345,120.0242,120.0702,3403.0
2016-08-02 12:20:00,130.72,130.74,130.61,130.69,4938.0,120.1437,120.1621,120.0426,120.1161,4938.0
2016-08-02 12:30:00,130.66,130.71,130.55,130.55,10628.0,120.0885,120.1345,119.9874,119.9874,10628.0
2016-08-02 12:40:00,130.57,130.68,130.57,130.6,3962.0,120.0058,120.1069,120.0058,120.0334,3962.0
2016-08-02 12:50:00,130.61,130.62,130.3,130.37,7484.0,120.0426,120.0518,119.7577,119.822,7484.0
2016-08-02 13:00:00,130.39,130.39,130.17,130.18,19864.0,119.8404,119.8404,119.6382,119.6474,19864.0
2016-08-02 13:10:00,130.17,130.36,130.15,130.31,6089.0,119.6382,119.8128,119.6198,119.7669,6089.0
2016-08-02 13:20:00,130.31,130.58,130.31,130.58,5934.0,119.7669,120.015,119.7669,120.015,5934.0
2016-08-02 13:30:00,130.58,130.59,130.51,130.52,4974.0,120.015,120.0242,119.9507,119.9599,4974.0
2016-08-02 13:40:00,130.49,130.64,130.39,130.57,5757.0,119.9323,120.0702,119.8404,120.0058,5757.0
2016-08-02 13:50:00,130.67,130.73,130.52,130.57,8656.0,120.0977,120.1529,119.9599,120.0058,8656.0
2016-08-02 14:00:00,130.6,130.82,130.5,130.74,5049.0,120.0334,120.2356,119.9415,120.1621,5049.0
2016-08-02 14:10:00,130.77,130.83,130.69,130.81,16995.0,120.1896,120.2448,120.1161,120.2264,16995.0
2016-08-02 14:20:00,130.85,131.07,130.81,131.03,38369.0,120.2632,120.4654,120.2264,120.4286,38369.0
2016-08-02 14:30:00,130.98,131.01,130.83,130.83,11482.0,120.3827,120.4102,120.2448,120.2448,11482.0
2016-08-02 14:40:00,130.83,130.93,130.81,130.85,15889.0,120.2448,120.3367,120.2264,120.2632,15889.0
2016-08-02 14:50:00,130.85,130.87,130.66,130.66,7527.0,120.2632,120.2816,120.0885,120.0885,7527.0
2016-08-02 15:00:00,130.69,130.78,130.62,130.74,12356.0,120.1161,120.1988,120.0518,120.1621,12356.0
2016-08-02 15:10:00,130.73,130.74,130.53,130.57,16615.0,120.1529,120.1621,119.9691,120.0058,16615.0
2016-08-02 15:20:00,130.58,130.72,130.58,130.67,16695.0,120.015,120.1437,120.015,120.0977,16695.0
2016-08-02 15:30:00,130.63,130.9,130.62,130.87,19550.0,120.061,120.3091,120.0518,120.2816,19550.0
2016-08-02 15:40:00,130.84,130.97,130.74,130.91,14162.0,120.254,120.3735,120.1621,120.3183,14162.0
2016-08-02 15:50:00,130.9,130.9,130.72,130.75,39703.0,120.3091,120.3091,120.1437,120.1713,39703.0
2016-08-03 09:30:00,130.82,130.82,129.93,130.4,10217.0,120.2356,120.2356,119.4176,119.8496,10217.0
2016-08-03 09:40:00,130.54,130.63,130.49,130.55,3000.0,119.9783,120.061,119.9323,119.9874,3000.0
2016-08-03 09:50:00,130.53,130.68,130.18,130.18,12267.0,119.9691,120.1069,119.6474,119.6474,12267.0
2016-08-03 10:00:00,130.17,130.24,129.83,129.93,9464.0,119.6382,119.7025,119.3257,119.4176,9464.0
2016-08-03 10:10:00,129.85,129.95,129.62,129.72,16068.0,119.3441,119.436,119.1327,119.2246,16068.0
2016-08-03 10:20:00,129.71,129.8,129.6,129.78,7258.0,119.2154,119.2981,119.1143,119.2797,7258.0
2016-08-03 10:30:00,129.75,129.82,129.5,129.75,18786.0,119.2522,119.3165,119.0224,119.2522,18786.0
2016-08-03 10:40:00,129.88,129.95,129.66,129.66,8650.0,119.3717,119.436,119.1695,119.1695,8650.0
2016-08-03 10:50:00,129.65,129.74,129.44,129.56,16920.0,119.1603,119.243,118.9673,119.0775,16920.0
2016-08-03 11:00:00,129.57,129.59,129.27,129.27,8337.0,119.0867,119.1051,118.811,118.811,8337.0
2016-08-03 11:10:00,129.27,129.38,129.11,129.28,10379.0,118.811,118.9121,118.664,118.8202,10379.0
2016-08-03 11:20:00,129.34,129.46,129.26,129.4,9325.0,118.8753,118.9856,118.8018,118.9305,9325.0
2016-08-03 11:30:00,129.37,129.52,129.33,129.37,12426.0,118.9029,119.0408,118.8662,118.9029,12426.0
2016-08-03 11:40:00,129.36,129.43,129.23,129.31,7702.0,118.8937,118.9581,118.7742,118.8478,7702.0
2016-08-03 11:50:00,129.31,129.33,129.21,129.28,9643.0,118.8478,118.8662,118.7559,118.8202,9643.0
2016-08-03 12:00:00,129.24,129.32,129.22,129.29,4696.0,118.7834,118.857,118.7651,118.8294,4696.0
2016-08-03 12:10:00,129.28,129.41,129.27,129.41,6880.0,118.8202,118.9397,118.811,118.9397,6880.0
2016-08-03 12:20:00,129.39,129.52,129.36,129.52,11854.0,118.9213,119.0408,118.8937,119.0408,11854.0
2016-08-03 12:30:00,129.54,129.65,129.49,129.58,4966.0,119.0592,119.1603,119.0132,119.0959,4966.0
2016-08-03 12:40:00,129.59,129.63,129.43,129.43,9043.0,119.1051,119.1419,118.9581,118.9581,9043.0
2016-08-03 12:50:00,129.44,129.47,129.37,129.42,8494.0,118.9673,118.9948,118.9029,118.9489,8494.0
2016-08-03 13:00:00,129.43,129.56,129.42,129.52,7107.0,118.9581,119.0775,118.9489,119.0408,7107.0
2016-08-03 13:10:00,129.54,129.64,129.53,129.62,7466.0,119.0592,119.1511,119.05,119.1327,7466.0
2016-08-03 13:20:00,129.64,129.68,129.58,129.62,6525.0,119.1511,119.1878,119.0959,119.1327,6525.0
2016-08-03 13:30:00,129.63,129.73,129.62,129.67,8168.0,119.1419,119.2338,119.1327,119.1786,8168.0
2016-08-03 13:40:00,129.68,129.7,129.58,129.64,4678.0,119.1878,119.2062,119.0959,119.1511,4678.0
2016-08-03 13:50:00,129.65,129.66,129.51,129.61,7879.0,119.1603,119.1695,119.0316,119.1235,7879.0
2016-08-03 14:00:00,129.64,129.75,129.63,129.73,6845.0,119.1511,119.2522,119.1419,119.2338,6845.0
2016-08-03 14:10:00,129.73,129.84,129.62,129.66,7967.0,119.2338,119.3349,119.1327,119.1695,7967.0
2016-08-03 14:20:00,129.64,129.78,129.64,129.7,7634.0,119.1511,119.2797,119.1511,119.2062,7634.0
2016-08-03 14:30:00,129.73,129.77,129.69,129.7,12251.0,119.2338,119.2706,119.197,119.2062,12251.0
2016-08-03 14:40:00,129.7,129.71,129.44,129.46,16486.0,119.2062,119.2154,118.9673,118.9856,16486.0
2016-08-03 14:50:00,129.52,129.65,129.52,129.53,11145.0,119.0408,119.1603,119.0408,119.05,11145.0
2016-08-03 15:00:00,129.53,129.53,129.42,129.5,10326.0,119.05,119.05,118.9489,119.0224,10326.0
2016-08-03 15:10:00,129.51,129.61,129.48,129.58,10338.0,119.0316,119.1235,119.004,119.0959,10338.0
2016-08-03 15:20:00,129.6,129.97,129.57,129.96,30144.0,119.1143,119.4544,119.0867,119.4452,30144.0
2016-08-03 15:30:00,129.96,130.01,129.9,129.95,30426.0,119.4452,119.4911,119.39,119.436,30426.0
2016-08-03 15:40:00,129.94,130.3,129.92,130.29,55521.0,119.4268,119.7577,119.4084,119.7485,55521.0
2016-08-03 15:50:00,130.29,130.4,130.21,130.35,73981.0,119.7485,119.8496,119.675,119.8036,73981.0
2016-08-04 09:30:00,130.48,131.07,130.37,130.81,10406.0,119.9231,120.4654,119.822,120.2264,10406.0
2016-08-04 09:40:00,130.96,131.12,130.7,131.1,8832.0,120.3643,120.5113,120.1253,120.4929,8832.0
2016-08-04 09:50:00,131.12,131.17,130.91,130.94,6076.0,120.5113,120.5573,120.3183,120.3459,6076.0
2016-08-04 10:00:00,130.95,131.03,130.74,130.78,13893.0,120.3551,120.4286,120.1621,120.1988,13893.0
2016-08-04 10:10:00,130.73,131.08,130.73,131.08,15131.0,120.1529,120.4746,120.1529,120.4746,15131.0
2016-08-04 10:20:00,131.04,131.12,130.9,131.0,30272.0,120.4378,120.5113,120.3091,120.401,30272.0
2016-08-04 10:30:00,131.02,131.11,130.92,131.06,20260.0,120.4194,120.5021,120.3275,120.4562,20260.0
2016-08-04 10:40:00,131.06,131.07,130.99,131.05,27240.0,120.4562,120.4654,120.3918,120.447,27240.0
2016-08-04 10:50:00,131.07,131.64,131.06,131.6,19676.0,120.4654,120.9893,120.4562,120.9525,19676.0
2016-08-04 11:00:00,131.59,131.64,131.4,131.47,13652.0,120.9433,120.9893,120.7687,120.833,13652.0
2016-08-04 11:10:00,131.53,131.53,131.28,131.46,17203.0,120.8882,120.8882,120.6584,120.8238,17203.0
2016-08-04 11:20:00,131.42,131.46,131.29,131.33,11552.0,120.7871,120.8238,120.6676,120.7043,11552.0
2016-08-04 11:30:00,131.36,131.37,131.27,131.31,18028.0,120.7319,120.7411,120.6492,120.686,18028.0
2016-08-04 11:40:00,131.3,131.32,131.15,131.15,18490.0,120.6768,120.6951,120.5389,120.5389,18490.0
2016-08-04 11:50:00,131.12,131.46,131.1,131.46,13622.0,120.5113,120.8238,120.4929,120.8238,13622.0
2016-08-04 12:00:00,131.46,131.79,131.4,131.79,10377.0,120.8238,121.1271,120.7687,121.1271,10377.0
2016-08-04 12:10:00,131.82,131.9,131.74,131.75,12410.0,121.1547,121.2282,121.0812,121.0904,12410.0
2016-08-04 12:20:00,131.76,131.98,131.76,131.98,12743.0,121.0995,121.3017,121.0995,121.3017,12743.0
2016-08-04 12:30:00,131.94,131.97,131.81,131.88,11404.0,121.265,121.2926,121.1455,121.2098,11404.0
2016-08-04 12:40:00,131.92,132.04,131.86,132.02,7139.0,121.2466,121.3569,121.1915,121.3385,7139.0
2016-08-04 12:50:00,132.01,132.01,131.7,131.7,12997.0,121.3293,121.3293,121.0444,121.0444,12997.0
2016-08-04 13:00:00,131.7,131.85,131.7,131.78,8757.0,121.0444,121.1823,121.0444,121.1179,8757.0
2016-08-04 13:10:00,131.78,131.88,131.76,131.88,9797.0,121.1179,121.2098,121.0995,121.2098,9797.0
2016-08-04 13:20:00,131.87,131.95,131.87,131.89,8117.0,121.2006,121.2742,121.2006,121.219,8117.0
2016-08-04 13:30:00,131.92,131.92,131.75,131.83,14131.0,121.2466,121.2466,121.0904,121.1639,14131.0
2016-08-04 13:40:00,131.82,131.89,131.8,131.84,14131.0,121.1547,121.219,121.1363,121.1731,14131.0
2016-08-04 13:50:00,131.85,131.87,131.81,131.87,10676.0,121.1823,121.2006,121.1455,121.2006,10676.0
2016-08-04 14:00:00,131.87,131.87,131.72,131.75,14371.0,121.2006,121.2006,121.0628,121.0904,14371.0
2016-08-04 14:10:00,131.7,131.74,131.52,131.52,10258.0,121.0444,121.0812,120.879,120.879,10258.0
2016-08-04 14:20:00,131.5,131.65,131.48,131.63,13312.0,120.8606,120.9984,120.8422,120.9801,13312.0
2016-08-04 14:30:00,131.63,131.66,131.41,131.41,12747.0,120.9801,121.0076,120.7779,120.7779,12747.0
2016-08-04 14:40:00,131.37,131.42,131.3,131.36,12531.0,120.7411,120.7871,120.6768,120.7319,12531.0
2016-08-04 14:50:00,131.36,131.43,131.33,131.36,16564.0,120.7319,120.7962,120.7043,120.7319,16564.0
2016-08-04 15:00:00,131.35,131.36,131.2,131.24,17514.0,120.7227,120.7319,120.5849,120.6216,17514.0
2016-08-04 15:10:00,131.23,131.24,131.12,131.22,14935.0,120.6124,120.6216,120.5113,120.6032,14935.0
2016-08-04 15:20:00,131.23,131.29,131.16,131.27,15374.0,120.6124,120.6676,120.5481,120.6492,15374.0
2016-08-04 15:30:00,131.26,131.48,131.12,131.44,25210.0,120.64,120.8422,120.5113,120.8054,25210.0
2016-08-04 15:40:00,131.44,131.45,131.22,131.32,42068.0,120.8054,120.8146,120.6032,120.6951,42068.0
2016-08-04 15:50:00,131.31,131.37,131.24,131.31,58276.0,120.686,120.7411,120.6216,120.686,58276.0
2016-08-05 09:30:00,131.77,133.41,131.67,133.34,19405.0,121.1087,122.616,121.0168,122.5517,19405.0
2016-08-05 09:40:00,133.47,133.62,133.13,133.35,28362.0,122.6712,122.8091,122.3587,122.5609,28362.0
2016-08-05 09:50:00,133.46,134.03,133.46,134.01,12290.0,122.662,123.1859,122.662,123.1675,12290.0
2016-08-05 10:00:00,133.97,134.41,133.96,134.17,36985.0,123.1307,123.5351,123.1215,123.3146,36985.0
2016-08-05 10:10:00,134.12,134.38,134.06,134.28,45075.0,123.2686,123.5076,123.2135,123.4157,45075.0
2016-08-05 10:20:00,134.28,134.33,134.14,134.28,21064.0,123.4157,123.4616,123.287,123.4157,21064.0
2016-08-05 10:30:00,134.28,134.29,134.07,134.07,19595.0,123.4157,123.4248,123.2226,123.2226,19595.0
2016-08-05 10:40:00,134.08,134.08,133.8,133.8,12200.0,123.2318,123.2318,122.9745,122.9745,12200.0
2016-08-05 10:50:00,133.81,133.94,133.81,133.9,17645.0,122.9837,123.1032,122.9837,123.0664,17645.0
2016-08-05 11:00:00,133.92,134.12,133.59,133.64,25320.0,123.0848,123.2686,122.7815,122.8274,25320.0
2016-08-05 11:10:00,133.63,133.63,133.38,133.47,8669.0,122.8182,122.8182,122.5885,122.6712,8669.0
2016-08-05 11:20:00,133.52,133.71,133.5,133.65,2990.0,122.7171,122.8918,122.6988,122.8366,2990.0
2016-08-05 11:30:00,133.63,133.67,133.56,133.59,2900.0,122.8182,122.855,122.7539,122.7815,2900.0
2016-08-05 11:40:00,133.58,133.63,133.48,133.54,4409.0,122.7723,122.8182,122.6804,122.7355,4409.0
2016-08-05 11:50:00,133.53,133.54,133.36,133.36,2800.0,122.7263,122.7355,122.5701,122.5701,2800.0
2016-08-05 12:00:00,133.35,133.36,133.23,133.23,5273.0,122.5609,122.5701,122.4506,122.4506,5273.0
2016-08-05 12:10:00,133.29,133.38,133.26,133.34,1900.0,122.5058,122.5885,122.4782,122.5517,1900.0
2016-08-05 12:20:00,133.31,133.34,133.2,133.2,2900.0,122.5241,122.5517,122.423,122.423,2900.0
2016-08-05 12:30:00,133.26,133.26,133.15,133.21,2900.0,122.4782,122.4782,122.3771,122.4322,2900.0
2016-08-05 12:40:00,133.15,133.17,133.07,133.12,3056.0,122.3771,122.3955,122.3036,122.3495,3056.0
2016-08-05 12:50:00,133.08,133.12,133.05,133.07,3300.0,122.3127,122.3495,122.2852,122.3036,3300.0
2016-08-05 13:00:00,133.07,133.07,132.92,132.92,5322.0,122.3036,122.3036,122.1657,122.1657,5322.0
2016-08-05 13:10:00,132.95,133.0,132.91,132.96,4195.0,122.1933,122.2392,122.1565,122.2025,4195.0
2016-08-05 13:20:00,132.94,133.06,132.89,133.04,14663.0,122.1841,122.2944,122.1381,122.276,14663.0
2016-08-05 13:30:00,133.04,133.22,133.04,133.12,10724.0,122.276,122.4414,122.276,122.3495,10724.0
2016-08-05 13:40:00,133.11,133.26,133.06,133.2,19948.0,122.3403,122.4782,122.2944,122.423,19948.0
2016-08-05 13:50:00,133.24,133.25,133.04,133.05,5473.0,122.4598,122.469,122.276,122.2852,5473.0
2016-08-05 14:00:00,133.1,133.1,132.95,132.96,4977.0,122.3311,122.3311,122.1933,122.2025,4977.0
2016-08-05 14:10:00,132.97,132.98,132.85,132.96,6732.0,122.2116,122.2208,122.1014,122.2025,6732.0
2016-08-05 14:20:00,132.97,133.0,132.79,132.79,4612.0,122.2116,122.2392,122.0462,122.0462,4612.0
2016-08-05 14:30:00,132.76,132.86,132.76,132.8,4002.0,122.0186,122.1105,122.0186,122.0554,4002.0
2016-08-05 14:40:00,132.76,132.76,132.64,132.64,5141.0,122.0186,122.0186,121.9083,121.9083,5141.0
2016-08-05 14:50:00,132.69,132.83,132.65,132.76,6979.0,121.9543,122.083,121.9175,122.0186,6979.0
2016-08-05 15:00:00,132.76,132.89,132.74,132.87,9488.0,122.0186,122.1381,122.0003,122.1197,9488.0
2016-08-05 15:10:00,132.88,132.97,132.83,132.86,5927.0,122.1289,122.2116,122.083,122.1105,5927.0
2016-08-05 15:20:00,132.87,132.88,132.75,132.88,5072.0,122.1197,122.1289,122.0094,122.1289,5072.0
2016-08-05 15:30:00,132.86,132.88,132.79,132.81,8206.0,122.1105,122.1289,122.0462,122.0646,8206.0
2016-08-05 15:40:00,132.83,132.89,132.71,132.73,16355.0,122.083,122.1381,121.9727,121.9911,16355.0
2016-08-05 15:50:00,132.74,132.84,132.71,132.83,37066.0,122.0003,122.0922,121.9727,122.083,37066.0
2016-08-08 09:30:00,132.71,132.8,132.46,132.73,15683.0,121.9727,122.0554,121.7429,121.9911,15683.0
2016-08-08 09:40:00,132.72,132.78,132.3,132.43,8299.0,121.9819,122.037,121.5959,121.7153,8299.0
2016-08-08 09:50:00,132.38,132.45,132.23,132.24,3947.0,121.6694,121.7337,121.5315,121.5407,3947.0
2016-08-08 10:00:00,132.32,132.41,132.23,132.35,5086.0,121.6142,121.697,121.5315,121.6418,5086.0
2016-08-08 10:10:00,132.35,132.35,132.26,132.35,2212.0,121.6418,121.6418,121.5591,121.6418,2212.0
2016-08-08 10:20:00,132.31,132.36,132.0,132.0,6810.0,121.605,121.651,121.3201,121.3201,6810.0
2016-08-08 10:30:00,132.08,132.17,131.9,131.9,6333.0,121.3937,121.4764,121.2282,121.2282,6333.0
2016-08-08 10:40:00,131.88,131.97,131.67,131.73,7847.0,121.2098,121.2926,121.0168,121.072,7847.0
2016-08-08 10:50:00,131.7,131.82,131.7,131.8,6409.0,121.0444,121.1547,121.0444,121.1363,6409.0
2016-08-08 11:00:00,131.81,131.88,131.72,131.82,6322.0,121.1455,121.2098,121.0628,121.1547,6322.0
2016-08-08 11:10:00,131.87,131.87,131.62,131.62,4591.0,121.2006,121.2006,120.9709,120.9709,4591.0
2016-08-08 11:20:00,131.62,131.7,131.45,131.54,10469.0,120.9709,121.0444,120.8146,120.8973,10469.0
2016-08-08 11:30:00,131.52,131.59,131.44,131.49,5893.0,120.879,120.9433,120.8054,120.8514,5893.0
2016-08-08 11:40:00,131.52,131.55,131.49,131.49,5491.0,120.879,120.9065,120.8514,120.8514,5491.0
2016-08-08 11:50:00,131.49,131.51,131.43,131.46,5500.0,120.8514,120.8698,120.7962,120.8238,5500.0
2016-08-08 12:00:00,131.45,131.48,131.39,131.42,6035.0,120.8146,120.8422,120.7595,120.7871,6035.0
2016-08-08 12:10:00,131.44,131.55,131.44,131.53,6100.0,120.8054,120.9065,120.8054,120.8882,6100.0
2016-08-08 12:20:00,131.54,131.59,131.5,131.51,4949.0,120.8973,120.9433,120.8606,120.8698,4949.0
2016-08-08 12:30:00,131.47,131.47,131.38,131.38,3806.0,120.833,120.833,120.7503,120.7503,3806.0
2016-08-08 12:40:00,131.38,131.38,131.28,131.33,6003.0,120.7503,120.7503,120.6584,120.7043,6003.0
2016-08-08 12:50:00,131.38,131.4,131.31,131.36,7933.0,120.7503,120.7687,120.686,120.7319,7933.0
2016-08-08 13:00:00,131.35,131.37,131.28,131.37,2658.0,120.7227,120.7411,120.6584,120.7411,2658.0
2016-08-08 13:10:00,131.39,131.39,131.32,131.32,3100.0,120.7595,120.7595,120.6951,120.6951,3100.0
2016-08-08 13:20:00,131.32,131.36,131.27,131.36,4763.0,120.6951,120.7319,120.6492,120.7319,4763.0
2016-08-08 13:30:00,131.36,131.36,131.31,131.32,6852.0,120.7319,120.7319,120.686,120.6951,6852.0
2016-08-08 13:40:00,131.36,131.41,131.3,131.34,20005.0,120.7319,120.7779,120.6768,120.7135,20005.0
2016-08-08 13:50:00,131.33,131.44,131.33,131.42,3957.0,120.7043,120.8054,120.7043,120.7871,3957.0
2016-08-08 14:00:00,131.42,131.44,131.37,131.37,4826.0,120.7871,120.8054,120.7411,120.7411,4826.0
2016-08-08 14:10:00,131.37,131.39,131.24,131.24,7243.0,120.7411,120.7595,120.6216,120.6216,7243.0
2016-08-08 14:20:00,131.24,131.26,131.19,131.26,5778.0,120.6216,120.64,120.5757,120.64,5778.0
2016-08-08 14:30:00,131.25,131.3,131.23,131.25,6091.0,120.6308,120.6768,120.6124,120.6308,6091.0
2016-08-08 14:40:00,131.26,131.26,131.14,131.15,10188.0,120.64,120.64,120.5297,120.5389,10188.0
2016-08-08 14:50:00,131.17,131.25,131.17,131.21,6526.0,120.5573,120.6308,120.5573,120.594,6526.0
2016-08-08 15:00:00,131.21,131.25,131.17,131.23,6706.0,120.594,120.6308,120.5573,120.6124,6706.0
2016-08-08 15:10:00,131.23,131.27,131.21,131.24,8532.0,120.6124,120.6492,120.594,120.6216,8532.0
2016-08-08 15:20:00,131.25,131.27,131.23,131.25,5945.0,120.6308,120.6492,120.6124,120.6308,5945.0
2016-08-08 15:30:00,131.25,131.35,131.22,131.34,12560.0,120.6308,120.7227,120.6032,120.7135,12560.0
2016-08-08 15:40:00,131.36,131.37,131.3,131.34,13796.0,120.7319,120.7411,120.6768,120.7135,13796.0
2016-08-08 15:50:00,131.33,131.41,131.32,131.38,18788.0,120.7043,120.7779,120.6951,120.7503,18788.0
2016-08-09 09:30:00,131.46,131.81,131.34,131.81,8697.0,120.8238,121.1455,120.7135,121.1455,8697.0
2016-08-09 09:40:00,131.87,131.87,131.71,131.82,3900.0,121.2006,121.2006,121.0536,121.1547,3900.0
2016-08-09 09:50:00,131.84,132.04,131.84,132.02,3047.0,121.1731,121.3569,121.1731,121.3385,3047.0
2016-08-09 10:00:00,132.05,132.35,131.98,132.35,7800.0,121.3661,121.6418,121.3017,121.6418,7800.0
2016-08-09 10:10:00,132.37,132.59,132.32,132.59,16414.0,121.6602,121.8624,121.6142,121.8624,16414.0
2016-08-09 10:20:00,132.59,132.66,132.53,132.63,7239.0,121.8624,121.9267,121.8072,121.8992,7239.0
2016-08-09 10:30:00,132.66,132.67,132.47,132.6,11421.0,121.9267,121.9359,121.7521,121.8716,11421.0
2016-08-09 10:40:00,132.57,132.6,132.48,132.56,28953.0,121.844,121.8716,121.7613,121.8348,28953.0
2016-08-09 10:50:00,132.56,132.63,132.46,132.55,7735.0,121.8348,121.8992,121.7429,121.8256,7735.0
2016-08-09 11:00:00,132.55,132.59,132.5,132.56,19454.0,121.8256,121.8624,121.7797,121.8348,19454.0
2016-08-09 11:10:00,132.48,132.54,132.47,132.47,7581.0,121.7613,121.8164,121.7521,121.7521,7581.0
2016-08-09 11:20:00,132.45,132.55,132.45,132.53,19403.0,121.7337,121.8256,121.7337,121.8072,19403.0
2016-08-09 11:30:00,132.55,132.55,132.46,132.49,8327.0,121.8256,121.8256,121.7429,121.7705,8327.0
2016-08-09 11:40:00,132.48,132.58,132.48,132.55,14679.0,121.7613,121.8532,121.7613,121.8256,14679.0
2016-08-09 11:50:00,132.53,132.61,132.53,132.58,7300.0,121.8072,121.8808,121.8072,121.8532,7300.0
2016-08-09 12:00:00,132.58,132.6,132.54,132.54,7468.0,121.8532,121.8716,121.8164,121.8164,7468.0
2016-08-09 12:10:00,132.53,132.53,132.33,132.34,2316.0,121.8072,121.8072,121.6234,121.6326,2316.0
2016-08-09 12:20:00,132.33,132.33,132.17,132.19,3737.0,121.6234,121.6234,121.4764,121.4948,3737.0
2016-08-09 12:30:00,132.18,132.18,132.04,132.05,6930.0,121.4856,121.4856,121.3569,121.3661,6930.0
2016-08-09 12:40:00,132.06,132.08,132.0,132.02,11200.0,121.3753,121.3937,121.3201,121.3385,11200.0
2016-08-09 12:50:00,132.0,132.06,131.99,132.02,7567.0,121.3201,121.3753,121.3109,121.3385,7567.0
2016-08-09 13:00:00,132.04,132.08,132.04,132.06,2917.0,121.3569,121.3937,121.3569,121.3753,2917.0
2016-08-09 13:10:00,132.07,132.22,132.07,132.21,5461.0,121.3845,121.5223,121.3845,121.5131,5461.0
2016-08-09 13:20:00,132.21,132.21,132.02,132.11,4464.0,121.5131,121.5131,121.3385,121.4212,4464.0
2016-08-09 13:30:00,132.12,132.34,132.12,132.22,4464.0,121.4304,121.6326,121.4304,121.5223,4464.0
2016-08-09 13:40:00,132.21,132.21,132.08,132.16,4608.0,121.5131,121.5131,121.3937,121.4672,4608.0
2016-08-09 13:50:00,132.19,132.24,132.15,132.24,3760.0,121.4948,121.5407,121.458,121.5407,3760.0
2016-08-09 14:00:00,132.24,132.27,132.13,132.19,8011.0,121.5407,121.5683,121.4396,121.4948,8011.0
2016-08-09 14:10:00,132.2,132.22,132.13,132.2,6852.0,121.5039,121.5223,121.4396,121.5039,6852.0
2016-08-09 14:20:00,132.2,132.2,132.11,132.13,3701.0,121.5039,121.5039,121.4212,121.4396,3701.0
2016-08-09 14:30:00,132.1,132.12,131.9,131.93,9835.0,121.412,121.4304,121.2282,121.2558,9835.0
2016-08-09 14:40:00,131.94,132.14,131.92,132.13,8907.0,121.265,121.4488,121.2466,121.4396,8907.0
2016-08-09 14:50:00,132.15,132.21,132.12,132.17,9415.0,121.458,121.5131,121.4304,121.4764,9415.0
2016-08-09 15:00:00,132.15,132.16,132.09,132.13,9730.0,121.458,121.4672,121.4028,121.4396,9730.0
2016-08-09 15:10:00,132.14,132.19,132.09,132.11,9762.0,121.4488,121.4948,121.4028,121.4212,9762.0
2016-08-09 15:20:00,132.11,132.19,132.11,132.19,12884.0,121.4212,121.4948,121.4212,121.4948,12884.0
2016-08-09 15:30:00,132.18,132.22,132.12,132.22,13799.0,121.4856,121.5223,121.4304,121.5223,13799.0
2016-08-09 15:40:00,132.22,132.26,132.11,132.22,20422.0,121.5223,121.5591,121.4212,121.5223,20422.0
2016-08-09 15:50:00,132.2,132.26,132.15,132.2,30500.0,121.5039,121.5591,121.458,121.5039,30500.0
2016-08-10 09:30:00,132.55,132.55,132.07,132.25,2422.0,121.8256,121.8256,121.3845,121.5499,2422.0
2016-08-10 09:40:00,132.31,132.42,131.96,131.96,3852.0,121.605,121.7061,121.2834,121.2834,3852.0
2016-08-10 09:50:00,131.97,131.97,131.84,131.86,3964.0,121.2926,121.2926,121.1731,121.1915,3964.0
2016-08-10 10:00:00,131.94,132.01,131.82,132.0,4775.0,121.265,121.3293,121.1547,121.3201,4775.0
2016-08-10 10:10:00,131.94,132.06,131.93,132.03,3850.0,121.265,121.3753,121.2558,121.3477,3850.0
2016-08-10 10:20:00,132.03,132.14,132.03,132.1,4900.0,121.3477,121.4488,121.3477,121.412,4900.0
2016-08-10 10:30:00,131.96,131.97,131.77,131.81,9036.0,121.2834,121.2926,121.1087,121.1455,9036.0
2016-08-10 10:40:00,131.82,131.99,131.82,131.92,3515.0,121.1547,121.3109,121.1547,121.2466,3515.0
2016-08-10 10:50:00,131.92,131.96,131.87,131.93,5025.0,121.2466,121.2834,121.2006,121.2558,5025.0
2016-08-10 11:00:00,131.96,132.03,131.89,132.03,3081.0,121.2834,121.3477,121.219,121.3477,3081.0
2016-08-10 11:10:00,131.96,131.96,131.48,131.57,3273.0,121.2834,121.2834,120.8422,120.9249,3273.0
2016-08-10 11:20:00,131.56,131.77,131.56,131.77,5404.0,120.9157,121.1087,120.9157,121.1087,5404.0
2016-08-10 11:30:00,131.74,131.89,131.67,131.89,3647.0,121.0812,121.219,121.0168,121.219,3647.0
2016-08-10 11:40:00,131.9,131.9,131.79,131.88,2846.0,121.2282,121.2282,121.1271,121.2098,2846.0
2016-08-10 11:50:00,131.93,132.0,131.9,131.91,4600.0,121.2558,121.3201,121.2282,121.2374,4600.0
2016-08-10 12:00:00,131.91,132.07,131.89,132.07,4900.0,121.2374,121.3845,121.219,121.3845,4900.0
2016-08-10 12:10:00,132.12,132.25,132.12,132.25,8080.0,121.4304,121.5499,121.4304,121.5499,8080.0
2016-08-10 12:20:00,132.25,132.29,132.12,132.12,4139.0,121.5499,121.5867,121.4304,121.4304,4139.0
2016-08-10 12:30:00,132.12,132.22,132.12,132.22,9865.0,121.4304,121.5223,121.4304,121.5223,9865.0
2016-08-10 12:40:00,132.19,132.19,132.08,132.1,2038.0,121.4948,121.4948,121.3937,121.412,2038.0
2016-08-10 12:50:00,132.12,132.2,132.12,132.18,7389.0,121.4304,121.5039,121.4304,121.4856,7389.0
2016-08-10 13:00:00,132.2,132.22,132.19,132.2,1376.0,121.5039,121.5223,121.4948,121.5039,1376.0
2016-08-10 13:10:00,132.21,132.21,132.1,132.1,695.0,121.5131,121.5131,121.412,121.412,695.0
2016-08-10 13:20:00,132.04,132.12,132.04,132.12,2935.0,121.3569,121.4304,121.3569,121.4304,2935.0
2016-08-10 13:30:00,132.07,132.1,132.0,132.06,2167.0,121.3845,121.412,121.3201,121.3753,2167.0
2016-08-10 13:40:00,132.05,132.18,132.03,132.12,5200.0,121.3661,121.4856,121.3477,121.4304,5200.0
2016-08-10 13:50:00,132.11,132.18,132.09,132.11,3139.0,121.4212,121.4856,121.4028,121.4212,3139.0
2016-08-10 14:00:00,132.1,132.25,132.09,132.2,6840.0,121.412,121.5499,121.4028,121.5039,6840.0
2016-08-10 14:10:00,132.17,132.27,132.17,132.17,5462.0,121.4764,121.5683,121.4764,121.4764,5462.0
2016-08-10 14:20:00,132.19,132.2,131.99,131.99,4200.0,121.4948,121.5039,121.3109,121.3109,4200.0
2016-08-10 14:30:00,132.02,132.15,132.02,132.1,5870.0,121.3385,121.458,121.3385,121.412,5870.0
2016-08-10 14:40:00,132.11,132.2,132.05,132.2,4471.0,121.4212,121.5039,121.3661,121.5039,4471.0
2016-08-10 14:50:00,132.18,132.26,132.16,132.17,2861.0,121.4856,121.5591,121.4672,121.4764,2861.0
2016-08-10 15:00:00,132.17,132.26,132.14,132.26,5185.0,121.4764,121.5591,121.4488,121.5591,5185.0
2016-08-10 15:10:00,132.25,132.35,132.24,132.35,6995.0,121.5499,121.6418,121.5407,121.6418,6995.0
2016-08-10 15:20:00,132.35,132.43,132.31,132.39,4494.0,121.6418,121.7153,121.605,121.6786,4494.0
2016-08-10 15:30:00,132.38,132.39,132.25,132.25,9921.0,121.6694,121.6786,121.5499,121.5499,9921.0
2016-08-10 15:40:00,132.26,132.31,132.21,132.23,10092.0,121.5591,121.605,121.5131,121.5315,10092.0
2016-08-10 15:50:00,132.23,132.37,132.18,132.36,21230.0,121.5315,121.6602,121.4856,121.651,21230.0
2016-08-11 09:30:00,132.74,133.33,132.74,133.17,8446.0,122.0003,122.5425,122.0003,122.3955,8446.0
2016-08-11 09:40:00,133.06,133.24,132.91,133.03,27299.0,122.2944,122.4598,122.1565,122.2668,27299.0
2016-08-11 09:50:00,132.97,133.1,132.93,132.99,18611.0,122.2116,122.3311,122.1749,122.23,18611.0
2016-08-11 10:00:00,133.0,133.07,132.95,132.97,22253.0,122.2392,122.3036,122.1933,122.2116,22253.0
2016-08-11 10:10:00,132.97,132.97,132.65,132.82,8767.0,122.2116,122.2116,121.9175,122.0738,8767.0
2016-08-11 10:20:00,132.88,132.9,132.78,132.89,2080.0,122.1289,122.1473,122.037,122.1381,2080.0
2016-08-11 10:30:00,132.88,133.14,132.87,133.09,5500.0,122.1289,122.3679,122.1197,122.3219,5500.0
2016-08-11 10:40:00,133.1,133.35,133.1,133.35,13686.0,122.3311,122.5609,122.3311,122.5609,13686.0
2016-08-11 10:50:00,133.32,133.32,133.1,133.19,2400.0,122.5333,122.5333,122.3311,122.4138,2400.0
2016-08-11 11:00:00,133.14,133.16,133.0,133.15,4920.0,122.3679,122.3863,122.2392,122.3771,4920.0
2016-08-11 11:10:00,133.13,133.16,132.95,132.99,7363.0,122.3587,122.3863,122.1933,122.23,7363.0
2016-08-11 11:20:00,133.01,133.02,132.86,132.86,5297.0,122.2484,122.2576,122.1105,122.1105,5297.0
2016-08-11 11:30:00,132.87,133.06,132.85,133.04,25950.0,122.1197,122.2944,122.1014,122.276,25950.0
2016-08-11 11:40:00,133.04,133.18,133.04,133.18,6038.0,122.276,122.4047,122.276,122.4047,6038.0
2016-08-11 11:50:00,133.14,133.26,133.09,133.19,4090.0,122.3679,122.4782,122.3219,122.4138,4090.0
2016-08-11 12:00:00,133.16,133.16,133.03,133.08,3000.0,122.3863,122.3863,122.2668,122.3127,3000.0
2016-08-11 12:10:00,133.08,133.09,132.96,133.09,8817.0,122.3127,122.3219,122.2025,122.3219,8817.0
2016-08-11 12:20:00,133.1,133.1,132.99,133.02,5500.0,122.3311,122.3311,122.23,122.2576,5500.0
2016-08-11 12:30:00,133.04,133.12,133.04,133.09,1751.0,122.276,122.3495,122.276,122.3219,1751.0
2016-08-11 12:40:00,133.07,133.12,133.02,133.02,6000.0,122.3036,122.3495,122.2576,122.2576,6000.0
2016-08-11 12:50:00,133.06,133.1,133.02,133.07,10880.0,122.2944,122.3311,122.2576,122.3036,10880.0
2016-08-11 13:00:00,133.02,133.11,133.02,133.06,5721.0,122.2576,122.3403,122.2576,122.2944,5721.0
2016-08-11 13:10:00,133.09,133.09,133.0,133.01,10667.0,122.3219,122.3219,122.2392,122.2484,10667.0
2016-08-11 13:20:00,133.03,133.05,133.0,133.03,11130.0,122.2668,122.2852,122.2392,122.2668,11130.0
2016-08-11 13:30:00,133.01,133.03,132.93,133.01,30222.0,122.2484,122.2668,122.1749,122.2484,30222.0
2016-08-11 13:40:00,133.0,133.03,132.93,133.02,6030.0,122.2392,122.2668,122.1749,122.2576,6030.0
2016-08-11 13:50:00,133.03,133.11,132.95,132.95,10242.0,122.2668,122.3403,122.1933,122.1933,10242.0
2016-08-11 14:00:00,132.95,133.03,132.93,132.93,7310.0,122.1933,122.2668,122.1749,122.1749,7310.0
2016-08-11 14:10:00,132.96,133.0,132.9,132.96,4079.0,122.2025,122.2392,122.1473,122.2025,4079.0
2016-08-11 14:20:00,132.94,133.0,132.89,132.89,4100.0,122.1841,122.2392,122.1381,122.1381,4100.0
2016-08-11 14:30:00,132.89,132.9,132.78,132.78,4284.0,122.1381,122.1473,122.037,122.037,4284.0
2016-08-11 14:40:00,132.78,132.79,132.51,132.51,9456.0,122.037,122.0462,121.7889,121.7889,9456.0
2016-08-11 14:50:00,132.53,132.59,132.34,132.49,10929.0,121.8072,121.8624,121.6326,121.7705,10929.0
2016-08-11 15:00:00,132.51,132.69,132.42,132.68,20087.0,121.7889,121.9543,121.7061,121.9451,20087.0
2016-08-11 15:10:00,132.69,132.7,132.61,132.68,12578.0,121.9543,121.9635,121.8808,121.9451,12578.0
2016-08-11 15:20:00,132.7,132.79,132.64,132.76,13832.0,121.9635,122.0462,121.9083,122.0186,13832.0
2016-08-11 15:30:00,132.74,132.87,132.72,132.8,15194.0,122.0003,122.1197,121.9819,122.0554,15194.0
2016-08-11 15:40:00,132.77,132.86,132.68,132.84,20032.0,122.0278,122.1105,121.9451,122.0922,20032.0
2016-08-11 15:50:00,132.83,132.89,132.69,132.69,47798.0,122.083,122.1381,121.9543,121.9543,47798.0
2016-08-12 09:30:00,132.6,132.81,132.38,132.38,5312.0,121.8716,122.0646,121.6694,121.6694,5312.0
2016-08-12 09:40:00,132.36,132.64,132.33,132.43,5519.0,121.651,121.9083,121.6234,121.7153,5519.0
2016-08-12 09:50:00,132.49,132.53,132.41,132.48,5150.0,121.7705,121.8072,121.697,121.7613,5150.0
2016-08-12 10:00:00,132.5,132.58,132.34,132.4,6210.0,121.7797,121.8532,121.6326,121.6878,6210.0
2016-08-12 10:10:00,132.37,132.58,132.37,132.45,5128.0,121.6602,121.8532,121.6602,121.7337,5128.0
2016-08-12 10:20:00,132.46,132.64,132.45,132.55,4600.0,121.7429,121.9083,121.7337,121.8256,4600.0
2016-08-12 10:30:00,132.55,132.78,132.53,132.78,4848.0,121.8256,122.037,121.8072,122.037,4848.0
2016-08-12 10:40:00,132.83,132.83,132.66,132.75,5928.0,122.083,122.083,121.9267,122.0094,5928.0
2016-08-12 10:50:00,132.79,132.99,132.78,132.89,5971.0,122.0462,122.23,122.037,122.1381,5971.0
2016-08-12 11:00:00,132.91,133.06,132.91,132.98,11248.0,122.1565,122.2944,122.1565,122.2208,11248.0
2016-08-12 11:10:00,133.01,133.02,132.83,133.0,7500.0,122.2484,122.2576,122.083,122.2392,7500.0
2016-08-12 11:20:00,132.99,133.11,132.91,132.93,8373.0,122.23,122.3403,122.1565,122.1749,8373.0
2016-08-12 11:30:00,132.98,132.98,132.75,132.77,3100.0,122.2208,122.2208,122.0094,122.0278,3100.0
2016-08-12 11:40:00,132.77,132.77,132.7,132.71,3116.0,122.0278,122.0278,121.9635,121.9727,3116.0
2016-08-12 11:50:00,132.69,132.75,132.61,132.65,2600.0,121.9543,122.0094,121.8808,121.9175,2600.0
2016-08-12 12:00:00,132.72,132.75,132.59,132.64,3750.0,121.9819,122.0094,121.8624,121.9083,3750.0
2016-08-12 12:10:00,132.47,132.48,132.37,132.42,1700.0,121.7521,121.7613,121.6602,121.7061,1700.0
2016-08-12 12:20:00,132.43,132.62,132.38,132.59,5500.0,121.7153,121.89,121.6694,121.8624,5500.0
2016-08-12 12:30:00,132.56,132.72,132.56,132.66,2600.0,121.8348,121.9819,121.8348,121.9267,2600.0
2016-08-12 12:40:00,132.61,132.63,132.59,132.63,2200.0,121.8808,121.8992,121.8624,121.8992,2200.0
2016-08-12 12:50:00,132.49,132.5,132.43,132.44,1500.0,121.7705,121.7797,121.7153,121.7245,1500.0
2016-08-12 13:00:00,132.41,132.51,132.19,132.25,3000.0,121.697,121.7889,121.4948,121.5499,3000.0
2016-08-12 13:10:00,132.27,132.44,132.27,132.44,1212.0,121.5683,121.7245,121.5683,121.7245,1212.0
2016-08-12 13:20:00,132.39,132.41,132.33,132.38,3816.0,121.6786,121.697,121.6234,121.6694,3816.0
2016-08-12 13:30:00,132.39,132.39,132.3,132.31,2650.0,121.6786,121.6786,121.5959,121.605,2650.0
2016-08-12 13:40:00,132.2,132.32,132.2,132.3,2896.0,121.5039,121.6142,121.5039,121.5959,2896.0
2016-08-12 13:50:00,132.28,132.42,132.28,132.34,5033.0,121.5775,121.7061,121.5775,121.6326,5033.0
2016-08-12 14:00:00,132.34,132.34,132.25,132.29,6833.0,121.6326,121.6326,121.5499,121.5867,6833.0
2016-08-12 14:10:00,132.31,132.31,132.25,132.29,5794.0,121.605,121.605,121.5499,121.5867,5794.0
2016-08-12 14:20:00,132.27,132.34,132.26,132.33,3445.0,121.5683,121.6326,121.5591,121.6234,3445.0
2016-08-12 14:30:00,132.34,132.34,132.23,132.28,4172.0,121.6326,121.6326,121.5315,121.5775,4172.0
2016-08-12 14:40:00,132.27,132.28,132.2,132.21,4593.0,121.5683,121.5775,121.5039,121.5131,4593.0
2016-08-12 14:50:00,132.24,132.24,132.14,132.18,5815.0,121.5407,121.5407,121.4488,121.4856,5815.0
2016-08-12 15:00:00,132.18,132.24,132.17,132.2,7912.0,121.4856,121.5407,121.4764,121.5039,7912.0
2016-08-12 15:10:00,132.22,132.22,132.08,132.11,8074.0,121.5223,121.5223,121.3937,121.4212,8074.0
2016-08-12 15:20:00,132.09,132.14,132.08,132.1,13540.0,121.4028,121.4488,121.3937,121.412,13540.0
2016-08-12 15:30:00,132.12,132.31,132.1,132.29,16114.0,121.4304,121.605,121.412,121.5867,16114.0
2016-08-12 15:40:00,132.35,132.43,132.32,132.43,13157.0,121.6418,121.7153,121.6142,121.7153,13157.0
2016-08-12 15:50:00,132.47,132.47,132.3,132.34,25274.0,121.7521,121.7521,121.5959,121.6326,25274.0
2016-08-15 09:30:00,132.28,132.54,132.04,132.54,6542.0,121.5775,121.8164,121.3569,121.8164,6542.0
2016-08-15 09:40:00,132.49,132.57,132.19,132.26,7999.0,121.7705,121.844,121.4948,121.5591,7999.0
2016-08-15 09:50:00,132.32,132.37,132.13,132.13,2000.0,121.6142,121.6602,121.4396,121.4396,2000.0
2016-08-15 10:00:00,132.14,132.34,132.14,132.22,4900.0,121.4488,121.6326,121.4488,121.5223,4900.0
2016-08-15 10:10:00,132.23,132.25,132.02,132.03,3338.0,121.5315,121.5499,121.3385,121.3477,3338.0
2016-08-15 10:20:00,132.03,132.09,131.96,132.01,3766.0,121.3477,121.4028,121.2834,121.3293,3766.0
2016-08-15 10:30:00,131.99,132.06,131.94,131.94,3500.0,121.3109,121.3753,121.265,121.265,3500.0
2016-08-15 10:40:00,132.0,132.04,131.86,131.88,4846.0,121.3201,121.3569,121.1915,121.2098,4846.0
2016-08-15 10:50:00,131.84,131.85,131.77,131.77,976.0,121.1731,121.1823,121.1087,121.1087,976.0
2016-08-15 11:00:00,131.85,131.98,131.81,131.91,5617.0,121.1823,121.3017,121.1455,121.2374,5617.0
2016-08-15 11:10:00,131.95,131.98,131.91,131.95,1700.0,121.2742,121.3017,121.2374,121.2742,1700.0
2016-08-15 11:20:00,132.0,132.0,131.91,131.99,4200.0,121.3201,121.3201,121.2374,121.3109,4200.0
2016-08-15 11:30:00,132.0,132.0,131.95,132.0,3137.0,121.3201,121.3201,121.2742,121.3201,3137.0
2016-08-15 11:40:00,132.0,132.0,131.87,131.87,2811.0,121.3201,121.3201,121.2006,121.2006,2811.0
2016-08-15 11:50:00,131.91,131.92,131.87,131.9,2754.0,121.2374,121.2466,121.2006,121.2282,2754.0
2016-08-15 12:00:00,131.88,131.94,131.87,131.92,3124.0,121.2098,121.265,121.2006,121.2466,3124.0
2016-08-15 12:10:00,131.96,132.0,131.92,131.99,5144.0,121.2834,121.3201,121.2466,121.3109,5144.0
2016-08-15 12:20:00,132.0,132.0,131.92,131.92,3117.0,121.3201,121.3201,121.2466,121.2466,3117.0
2016-08-15 12:30:00,131.91,131.91,131.88,131.89,2000.0,121.2374,121.2374,121.2098,121.219,2000.0
2016-08-15 12:40:00,131.89,131.89,131.8,131.8,1500.0,121.219,121.219,121.1363,121.1363,1500.0
2016-08-15 12:50:00,131.84,131.86,131.79,131.79,3528.0,121.1731,121.1915,121.1271,121.1271,3528.0
2016-08-15 13:00:00,131.82,131.86,131.8,131.81,2437.0,121.1547,121.1915,121.1363,121.1455,2437.0
2016-08-15 13:10:00,131.79,131.83,131.77,131.81,2200.0,121.1271,121.1639,121.1087,121.1455,2200.0
2016-08-15 13:20:00,131.8,131.88,131.74,131.88,2536.0,121.1363,121.2098,121.0812,121.2098,2536.0
2016-08-15 13:30:00,131.9,131.92,131.89,131.91,4370.0,121.2282,121.2466,121.219,121.2374,4370.0
2016-08-15 13:40:00,131.92,131.97,131.91,131.97,2264.0,121.2466,121.2926,121.2374,121.2926,2264.0
2016-08-15 13:50:00,131.95,131.95,131.79,131.79,7032.0,121.2742,121.2742,121.1271,121.1271,7032.0
2016-08-15 14:00:00,131.77,131.82,131.72,131.8,4039.0,121.1087,121.1547,121.0628,121.1363,4039.0
2016-08-15 14:10:00,131.84,131.84,131.73,131.73,2869.0,121.1731,121.1731,121.072,121.072,2869.0
2016-08-15 14:20:00,131.71,131.71,131.55,131.59,4700.0,121.0536,121.0536,120.9065,120.9433,4700.0
2016-08-15 14:30:00,131.55,131.62,131.5,131.54,7269.0,120.9065,120.9709,120.8606,120.8973,7269.0
2016-08-15 14:40:00,131.53,131.59,131.53,131.55,7540.0,120.8882,120.9433,120.8882,120.9065,7540.0
2016-08-15 14:50:00,131.55,131.57,131.42,131.45,9414.0,120.9065,120.9249,120.7871,120.8146,9414.0
2016-08-15 15:00:00,131.47,131.52,131.46,131.52,11315.0,120.833,120.879,120.8238,120.879,11315.0
2016-08-15 15:10:00,131.52,131.54,131.41,131.44,11805.0,120.879,120.8973,120.7779,120.8054,11805.0
2016-08-15 15:20:00,131.47,131.57,131.41,131.57,20035.0,120.833,120.9249,120.7779,120.9249,20035.0
2016-08-15 15:30:00,131.6,131.67,131.58,131.6,8524.0,120.9525,121.0168,120.9341,120.9525,8524.0
2016-08-15 15:40:00,131.62,131.81,131.62,131.66,19918.0,120.9709,121.1455,120.9709,121.0076,19918.0
2016-08-15 15:50:00,131.66,131.66,131.52,131.55,30363.0,121.0076,121.0076,120.879,120.9065,30363.0
2016-08-16 09:30:00,131.37,131.73,131.02,131.02,4125.0,120.7411,121.072,120.4194,120.4194,4125.0
2016-08-16 09:40:00,131.05,131.06,130.65,130.72,2546.0,120.447,120.4562,120.0794,120.1437,2546.0
2016-08-16 09:50:00,130.72,130.78,130.53,130.73,12601.0,120.1437,120.1988,119.9691,120.1529,12601.0
2016-08-16 10:00:00,130.82,131.08,130.65,131.0,3779.0,120.2356,120.4746,120.0794,120.401,3779.0
2016-08-16 10:10:00,131.05,131.11,130.85,130.85,3102.0,120.447,120.5021,120.2632,120.2632,3102.0
2016-08-16 10:20:00,130.86,131.11,130.85,131.05,2649.0,120.2724,120.5021,120.2632,120.447,2649.0
2016-08-16 10:30:00,131.07,131.09,130.98,131.06,7070.0,120.4654,120.4838,120.3827,120.4562,7070.0
2016-08-16 10:40:00,131.08,131.11,131.0,131.01,8665.0,120.4746,120.5021,120.401,120.4102,8665.0
2016-08-16 10:50:00,131.02,131.02,130.74,130.85,11106.0,120.4194,120.4194,120.1621,120.2632,11106.0
2016-08-16 11:00:00,130.85,130.85,130.77,130.81,15974.0,120.2632,120.2632,120.1896,120.2264,15974.0
2016-08-16 11:10:00,130.84,130.84,130.68,130.69,10538.0,120.254,120.254,120.1069,120.1161,10538.0
2016-08-16 11:20:00,130.72,130.88,130.72,130.85,12138.0,120.1437,120.2907,120.1437,120.2632,12138.0
2016-08-16 11:30:00,130.82,130.84,130.62,130.67,3500.0,120.2356,120.254,120.0518,120.0977,3500.0
2016-08-16 11:40:00,130.63,130.68,130.5,130.66,10099.0,120.061,120.1069,119.9415,120.0885,10099.0
2016-08-16 11:50:00,130.67,130.67,130.54,130.54,10312.0,120.0977,120.0977,119.9783,119.9783,10312.0
2016-08-16 12:00:00,130.53,130.53,130.39,130.46,5160.0,119.9691,119.9691,119.8404,119.9047,5160.0
2016-08-16 12:10:00,130.4,130.54,130.4,130.5,3614.0,119.8496,119.9783,119.8496,119.9415,3614.0
2016-08-16 12:20:00,130.48,130.51,130.36,130.44,3815.0,119.9231,119.9507,119.8128,119.8863,3815.0
2016-08-16 12:30:00,130.39,130.58,130.39,130.57,4950.0,119.8404,120.015,119.8404,120.0058,4950.0
2016-08-16 12:40:00,130.57,130.69,130.57,130.68,8214.0,120.0058,120.1161,120.0058,120.1069,8214.0
2016-08-16 12:50:00,130.65,130.65,130.55,130.55,7633.0,120.0794,120.0794,119.9874,119.9874,7633.0
2016-08-16 13:00:00,130.58,130.7,130.55,130.56,10273.0,120.015,120.1253,119.9874,119.9966,10273.0
2016-08-16 13:10:00,130.59,130.62,130.29,130.29,8777.0,120.0242,120.0518,119.7485,119.7485,8777.0
2016-08-16 13:20:00,130.31,130.52,130.26,130.41,19751.0,119.7669,119.9599,119.7209,119.8588,19751.0
2016-08-16 13:30:00,130.4,130.55,130.4,130.51,11468.0,119.8496,119.9874,119.8496,119.9507,11468.0
2016-08-16 13:40:00,130.49,130.52,130.39,130.52,4436.0,119.9323,119.9599,119.8404,119.9599,4436.0
2016-08-16 13:50:00,130.52,130.64,130.47,130.56,8204.0,119.9599,120.0702,119.9139,119.9966,8204.0
2016-08-16 14:00:00,130.57,130.65,130.53,130.58,7700.0,120.0058,120.0794,119.9691,120.015,7700.0
2016-08-16 14:10:00,130.6,130.65,130.5,130.51,8004.0,120.0334,120.0794,119.9415,119.9507,8004.0
2016-08-16 14:20:00,130.47,130.56,130.41,130.55,5500.0,119.9139,119.9966,119.8588,119.9874,5500.0
2016-08-16 14:30:00,130.55,130.55,130.42,130.5,6068.0,119.9874,119.9874,119.868,119.9415,6068.0
2016-08-16 14:40:00,130.47,130.51,130.43,130.49,4000.0,119.9139,119.9507,119.8772,119.9323,4000.0
2016-08-16 14:50:00,130.5,130.54,130.47,130.53,7471.0,119.9415,119.9783,119.9139,119.9691,7471.0
2016-08-16 15:00:00,130.54,130.59,130.5,130.52,8049.0,119.9783,120.0242,119.9415,119.9599,8049.0
2016-08-16 15:10:00,130.52,130.54,130.49,130.52,6125.0,119.9599,119.9783,119.9323,119.9599,6125.0
2016-08-16 15:20:00,130.56,130.66,130.52,130.53,12553.0,119.9966,120.0885,119.9599,119.9691,12553.0
2016-08-16 15:30:00,130.55,130.56,130.36,130.41,9920.0,119.9874,119.9966,119.8128,119.8588,9920.0
2016-08-16 15:40:00,130.39,130.5,130.38,130.49,18042.0,119.8404,119.9415,119.8312,119.9323,18042.0
2016-08-16 15:50:00,130.46,130.46,130.23,130.32,31726.0,119.9047,119.9047,119.6933,119.7761,31726.0
2016-08-17 09:30:00,130.24,130.48,130.01,130.1,5834.0,120.0041,120.2252,119.7922,119.8751,5834.0
2016-08-17 09:40:00,130.07,130.4,130.07,130.4,2780.0,119.8475,120.1515,119.8475,120.1515,2780.0
2016-08-17 09:50:00,130.37,130.37,130.17,130.19,5021.0,120.1239,120.1239,119.9396,119.958,5021.0
2016-08-17 10:00:00,130.25,130.32,130.15,130.28,4664.0,120.0133,120.0778,119.9212,120.041,4664.0
2016-08-17 10:10:00,130.3,130.4,130.22,130.38,5100.0,120.0594,120.1515,119.9857,120.1331,5100.0
2016-08-17 10:20:00,130.4,130.4,130.21,130.24,8617.0,120.1515,120.1515,119.9765,120.0041,8617.0
2016-08-17 10:30:00,130.26,130.28,130.17,130.23,7974.0,120.0225,120.041,119.9396,119.9949,7974.0
2016-08-17 10:40:00,130.22,130.38,130.22,130.34,6000.0,119.9857,120.1331,119.9857,120.0963,6000.0
2016-08-17 10:50:00,130.34,130.43,130.32,130.4,8143.0,120.0963,120.1792,120.0778,120.1515,8143.0
2016-08-17 11:00:00,130.36,130.44,130.36,130.4,5902.0,120.1147,120.1884,120.1147,120.1515,5902.0
2016-08-17 11:10:00,130.4,130.4,130.2,130.22,4400.0,120.1515,120.1515,119.9673,119.9857,4400.0
2016-08-17 11:20:00,130.22,130.24,129.93,129.99,6315.0,119.9857,120.0041,119.7185,119.7738,6315.0
2016-08-17 11:30:00,129.99,130.03,129.97,129.97,3041.0,119.7738,119.8106,119.7553,119.7553,3041.0
2016-08-17 11:40:00,130.0,130.12,130.0,130.03,6177.0,119.783,119.8935,119.783,119.8106,6177.0
2016-08-17 11:50:00,130.05,130.09,130.0,130.05,5197.0,119.829,119.8659,119.783,119.829,5197.0
2016-08-17 12:00:00,130.06,130.24,130.06,130.24,3921.0,119.8383,120.0041,119.8383,120.0041,3921.0
2016-08-17 12:10:00,130.22,130.22,130.02,130.05,7578.0,119.9857,119.9857,119.8014,119.829,7578.0
2016-08-17 12:20:00,130.08,130.27,130.05,130.23,7100.0,119.8567,120.0318,119.829,119.9949,7100.0
2016-08-17 12:30:00,130.2,130.32,130.17,130.27,5100.0,119.9673,120.0778,119.9396,120.0318,5100.0
2016-08-17 12:40:00,130.29,130.58,130.29,130.57,10710.0,120.0502,120.3174,120.0502,120.3082,10710.0
2016-08-17 12:50:00,130.6,130.66,130.54,130.56,6432.0,120.3358,120.3911,120.2805,120.299,6432.0
2016-08-17 13:00:00,130.56,130.57,130.39,130.4,7944.0,120.299,120.3082,120.1423,120.1515,7944.0
2016-08-17 13:10:00,130.35,130.39,130.23,130.31,5305.0,120.1055,120.1423,119.9949,120.0686,5305.0
2016-08-17 13:20:00,130.29,130.29,130.16,130.26,5000.0,120.0502,120.0502,119.9304,120.0225,5000.0
2016-08-17 13:30:00,130.25,130.42,130.25,130.39,5700.0,120.0133,120.17,120.0133,120.1423,5700.0
2016-08-17 13:40:00,130.46,130.48,130.28,130.29,5954.0,120.2068,120.2252,120.041,120.0502,5954.0
2016-08-17 13:50:00,130.31,130.32,130.17,130.22,7267.0,120.0686,120.0778,119.9396,119.9857,7267.0
2016-08-17 14:00:00,130.19,130.38,129.98,130.38,7414.0,119.958,120.1331,119.7645,120.1331,7414.0
2016-08-17 14:10:00,130.38,130.6,130.31,130.5,9691.0,120.1331,120.3358,120.0686,120.2437,9691.0
2016-08-17 14:20:00,130.54,130.54,130.32,130.4,8414.0,120.2805,120.2805,120.0778,120.1515,8414.0
2016-08-17 14:30:00,130.44,130.56,130.31,130.56,12658.0,120.1884,120.299,120.0686,120.299,12658.0
2016-08-17 14:40:00,130.52,130.69,130.49,130.68,9822.0,120.2621,120.4187,120.2345,120.4095,9822.0
2016-08-17 14:50:00,130.7,130.7,130.56,130.68,14216.0,120.428,120.428,120.299,120.4095,14216.0
2016-08-17 15:00:00,130.68,130.76,130.57,130.65,14958.0,120.4095,120.4832,120.3082,120.3819,14958.0
2016-08-17 15:10:00,130.67,130.8,130.66,130.8,15218.0,120.4003,120.5201,120.3911,120.5201,15218.0
2016-08-17 15:20:00,130.78,130.99,130.77,130.94,12788.0,120.5017,120.6952,120.4925,120.6491,12788.0
2016-08-17 15:30:00,130.96,131.02,130.89,130.98,22065.0,120.6675,120.7228,120.603,120.686,22065.0
2016-08-17 15:40:00,130.98,131.06,130.91,131.06,31150.0,120.686,120.7597,120.6215,120.7597,31150.0
2016-08-17 15:50:00,131.06,131.11,130.96,130.97,48020.0,120.7597,120.8057,120.6675,120.6767,48020.0
2016-08-18 09:30:00,131.0,131.52,130.95,131.52,13972.0,120.7044,121.1835,120.6583,121.1835,13972.0
2016-08-18 09:40:00,131.39,131.59,131.13,131.55,7686.0,121.0637,121.248,120.8242,121.2112,7686.0
2016-08-18 09:50:00,131.52,131.59,131.32,131.35,5482.0,121.1835,121.248,120.9992,121.0269,5482.0
2016-08-18 10:00:00,131.29,131.29,131.12,131.12,4200.0,120.9716,120.9716,120.8149,120.8149,4200.0
2016-08-18 10:10:00,131.21,131.21,130.87,130.98,19243.0,120.8979,120.8979,120.5846,120.686,19243.0
2016-08-18 10:20:00,130.98,131.05,130.91,131.0,8591.0,120.686,120.7505,120.6215,120.7044,8591.0
2016-08-18 10:30:00,131.04,131.06,130.95,130.97,8125.0,120.7412,120.7597,120.6583,120.6767,8125.0
2016-08-18 10:40:00,131.0,131.0,130.86,130.89,3200.0,120.7044,120.7044,120.5754,120.603,3200.0
2016-08-18 10:50:00,130.91,131.04,130.91,130.99,8000.0,120.6215,120.7412,120.6215,120.6952,8000.0
2016-08-18 11:00:00,131.0,131.04,130.9,130.98,9200.0,120.7044,120.7412,120.6122,120.686,9200.0
2016-08-18 11:10:00,130.97,130.99,130.92,130.93,3025.0,120.6767,120.6952,120.6307,120.6399,3025.0
2016-08-18 11:20:00,130.95,131.03,130.89,130.95,5570.0,120.6583,120.732,120.603,120.6583,5570.0
2016-08-18 11:30:00,130.94,130.97,130.8,130.8,2942.0,120.6491,120.6767,120.5201,120.5201,2942.0
2016-08-18 11:40:00,130.79,130.88,130.79,130.84,4000.0,120.5109,120.5938,120.5109,120.557,4000.0
2016-08-18 11:50:00,130.85,130.85,130.73,130.73,1600.0,120.5662,120.5662,120.4556,120.4556,1600.0
2016-08-18 12:00:00,130.7,130.7,130.54,130.54,2606.0,120.428,120.428,120.2805,120.2805,2606.0
2016-08-18 12:10:00,130.61,130.74,130.56,130.66,4044.0,120.345,120.4648,120.299,120.3911,4044.0
2016-08-18 12:20:00,130.7,130.72,130.65,130.68,1400.0,120.428,120.4464,120.3819,120.4095,1400.0
2016-08-18 12:30:00,130.64,130.68,130.59,130.67,2698.0,120.3727,120.4095,120.3266,120.4003,2698.0
2016-08-18 12:40:00,130.67,130.85,130.66,130.85,11946.0,120.4003,120.5662,120.3911,120.5662,11946.0
2016-08-18 12:50:00,130.83,131.05,130.83,131.0,3649.0,120.5477,120.7505,120.5477,120.7044,3649.0
2016-08-18 13:00:00,131.0,131.09,131.0,131.07,2811.0,120.7044,120.7873,120.7044,120.7689,2811.0
2016-08-18 13:10:00,131.11,131.16,131.1,131.13,3828.0,120.8057,120.8518,120.7965,120.8242,3828.0
2016-08-18 13:20:00,131.11,131.13,130.96,130.96,4784.0,120.8057,120.8242,120.6675,120.6675,4784.0
2016-08-18 13:30:00,130.97,131.09,130.96,131.09,2300.0,120.6767,120.7873,120.6675,120.7873,2300.0
2016-08-18 13:40:00,131.12,131.24,131.09,131.16,4300.0,120.8149,120.9255,120.7873,120.8518,4300.0
2016-08-18 13:50:00,131.15,131.29,131.12,131.27,4435.0,120.8426,120.9716,120.8149,120.9532,4435.0
2016-08-18 14:00:00,131.27,131.34,131.19,131.34,6691.0,120.9532,121.0177,120.8794,121.0177,6691.0
2016-08-18 14:10:00,131.34,131.38,131.29,131.34,6981.0,121.0177,121.0545,120.9716,121.0177,6981.0
2016-08-18 14:20:00,131.33,131.44,131.29,131.4,4500.0,121.0084,121.1098,120.9716,121.0729,4500.0
2016-08-18 14:30:00,131.43,131.43,131.23,131.27,8302.0,121.1006,121.1006,120.9163,120.9532,8302.0
2016-08-18 14:40:00,131.25,131.35,131.19,131.28,4050.0,120.9347,121.0269,120.8794,120.9624,4050.0
2016-08-18 14:50:00,131.3,131.36,131.22,131.33,3700.0,120.9808,121.0361,120.9071,121.0084,3700.0
2016-08-18 15:00:00,131.33,131.41,131.29,131.37,4538.0,121.0084,121.0822,120.9716,121.0453,4538.0
2016-08-18 15:10:00,131.42,131.47,131.35,131.43,5688.0,121.0914,121.1374,121.0269,121.1006,5688.0
2016-08-18 15:20:00,131.42,131.53,131.42,131.44,5400.0,121.0914,121.1927,121.0914,121.1098,5400.0
2016-08-18 15:30:00,131.44,131.44,131.23,131.26,8568.0,121.1098,121.1098,120.9163,120.9439,8568.0
2016-08-18 15:40:00,131.22,131.33,131.18,131.19,7434.0,120.9071,121.0084,120.8702,120.8794,7434.0
2016-08-18 15:50:00,131.21,131.42,131.21,131.4,29080.0,120.8979,121.0914,120.8979,121.0729,29080.0
2016-08-19 09:30:00,130.92,130.96,130.45,130.45,26058.0,120.6307,120.6675,120.1976,120.1976,26058.0
2016-08-19 09:40:00,130.5,130.56,130.32,130.41,6314.0,120.2437,120.299,120.0778,120.1608,6314.0
2016-08-19 09:50:00,130.46,130.56,130.42,130.46,6382.0,120.2068,120.299,120.17,120.2068,6382.0
2016-08-19 10:00:00,130.49,130.69,130.49,130.69,4958.0,120.2345,120.4187,120.2345,120.4187,4958.0
2016-08-19 10:10:00,130.72,130.81,130.62,130.74,6908.0,120.4464,120.5293,120.3542,120.4648,6908.0
2016-08-19 10:20:00,130.71,130.78,130.7,130.74,7744.0,120.4372,120.5017,120.428,120.4648,7744.0
2016-08-19 10:30:00,130.73,130.75,130.67,130.67,3290.0,120.4556,120.474,120.4003,120.4003,3290.0
2016-08-19 10:40:00,130.71,130.85,130.67,130.84,11390.0,120.4372,120.5662,120.4003,120.557,11390.0
2016-08-19 10:50:00,130.86,130.99,130.86,130.89,6397.0,120.5754,120.6952,120.5754,120.603,6397.0
2016-08-19 11:00:00,130.91,130.96,130.86,130.93,8451.0,120.6215,120.6675,120.5754,120.6399,8451.0
2016-08-19 11:10:00,130.94,130.99,130.85,130.85,6019.0,120.6491,120.6952,120.5662,120.5662,6019.0
2016-08-19 11:20:00,130.85,130.9,130.85,130.86,5202.0,120.5662,120.6122,120.5662,120.5754,5202.0
2016-08-19 11:30:00,130.84,130.87,130.8,130.81,4015.0,120.557,120.5846,120.5201,120.5293,4015.0
2016-08-19 11:40:00,130.84,130.93,130.82,130.89,4233.0,120.557,120.6399,120.5385,120.603,4233.0
2016-08-19 11:50:00,130.91,131.07,130.91,131.07,4604.0,120.6215,120.7689,120.6215,120.7689,4604.0
2016-08-19 12:00:00,131.09,131.16,131.07,131.14,9821.0,120.7873,120.8518,120.7689,120.8334,9821.0
2016-08-19 12:10:00,131.15,131.2,131.02,131.02,8460.0,120.8426,120.8887,120.7228,120.7228,8460.0
2016-08-19 12:20:00,131.06,131.18,131.06,131.16,8404.0,120.7597,120.8702,120.7597,120.8518,8404.0
2016-08-19 12:30:00,131.14,131.19,131.02,131.06,4367.0,120.8334,120.8794,120.7228,120.7597,4367.0
2016-08-19 12:40:00,131.06,131.06,130.93,130.96,2400.0,120.7597,120.7597,120.6399,120.6675,2400.0
2016-08-19 12:50:00,130.96,131.0,130.87,130.96,4410.0,120.6675,120.7044,120.5846,120.6675,4410.0
2016-08-19 13:00:00,130.96,131.01,130.95,131.0,6875.0,120.6675,120.7136,120.6583,120.7044,6875.0
2016-08-19 13:10:00,131.02,131.04,130.99,130.99,2002.0,120.7228,120.7412,120.6952,120.6952,2002.0
2016-08-19 13:20:00,131.0,131.13,130.99,131.11,4400.0,120.7044,120.8242,120.6952,120.8057,4400.0
2016-08-19 13:30:00,131.1,131.12,131.07,131.11,3000.0,120.7965,120.8149,120.7689,120.8057,3000.0
2016-08-19 13:40:00,131.14,131.23,131.13,131.23,2977.0,120.8334,120.9163,120.8242,120.9163,2977.0
2016-08-19 13:50:00,131.24,131.26,131.18,131.18,3126.0,120.9255,120.9439,120.8702,120.8702,3126.0
2016-08-19 14:00:00,131.18,131.26,131.16,131.22,4068.0,120.8702,120.9439,120.8518,120.9071,4068.0
2016-08-19 14:10:00,131.24,131.31,131.2,131.31,5476.0,120.9255,120.99,120.8887,120.99,5476.0
2016-08-19 14:20:00,131.29,131.35,131.25,131.34,5717.0,120.9716,121.0269,120.9347,121.0177,5717.0
2016-08-19 14:30:00,131.34,131.51,131.34,131.51,5857.0,121.0177,121.1743,121.0177,121.1743,5857.0
2016-08-19 14:40:00,131.49,131.54,131.47,131.51,3516.0,121.1559,121.2019,121.1374,121.1743,3516.0
2016-08-19 14:50:00,131.5,131.64,131.5,131.62,7141.0,121.1651,121.2941,121.1651,121.2757,7141.0
2016-08-19 15:00:00,131.62,131.63,131.57,131.63,6151.0,121.2757,121.2849,121.2296,121.2849,6151.0
2016-08-19 15:10:00,131.62,131.62,131.53,131.55,8457.0,121.2757,121.2757,121.1927,121.2112,8457.0
2016-08-19 15:20:00,131.56,131.59,131.49,131.56,5374.0,121.2204,121.248,121.1559,121.2204,5374.0
2016-08-19 15:30:00,131.59,131.59,131.38,131.39,7485.0,121.248,121.248,121.0545,121.0637,7485.0
2016-08-19 15:40:00,131.41,131.54,131.4,131.52,23079.0,121.0822,121.2019,121.0729,121.1835,23079.0
2016-08-19 15:50:00,131.52,131.53,131.4,131.41,40174.0,121.1835,121.1927,121.0729,121.0822,40174.0
2016-08-22 09:30:00,131.31,131.6,131.31,131.45,4458.0,120.99,121.2572,120.99,121.119,4458.0
2016-08-22 09:40:00,131.3,131.41,131.22,131.22,7493.0,120.9808,121.0822,120.9071,120.9071,7493.0
2016-08-22 09:50:00,131.25,131.4,131.21,131.4,2226.0,120.9347,121.0729,120.8979,121.0729,2226.0
2016-08-22 10:00:00,131.4,131.41,131.23,131.33,6934.0,121.0729,121.0822,120.9163,121.0084,6934.0
2016-08-22 10:10:00,131.32,131.64,131.31,131.64,3586.0,120.9992,121.2941,120.99,121.2941,3586.0
2016-08-22 10:20:00,131.62,131.71,131.54,131.55,4639.0,121.2757,121.3586,121.2019,121.2112,4639.0
2016-08-22 10:30:00,131.51,131.64,131.51,131.58,3449.0,121.1743,121.2941,121.1743,121.2388,3449.0
2016-08-22 10:40:00,131.52,131.63,131.51,131.57,2500.0,121.1835,121.2849,121.1743,121.2296,2500.0
2016-08-22 10:50:00,131.56,131.65,131.53,131.6,3692.0,121.2204,121.3033,121.1927,121.2572,3692.0
2016-08-22 11:00:00,131.57,131.65,131.52,131.63,2705.0,121.2296,121.3033,121.1835,121.2849,2705.0
2016-08-22 11:10:00,131.66,131.74,131.6,131.61,5100.0,121.3125,121.3862,121.2572,121.2664,5100.0
2016-08-22 11:20:00,131.61,131.61,131.37,131.37,6908.0,121.2664,121.2664,121.0453,121.0453,6908.0
2016-08-22 11:30:00,131.35,131.48,131.35,131.47,7591.0,121.0269,121.1467,121.0269,121.1374,7591.0
2016-08-22 11:40:00,131.5,131.64,131.48,131.56,3958.0,121.1651,121.2941,121.1467,121.2204,3958.0
2016-08-22 11:50:00,131.54,131.68,131.54,131.6,10011.0,121.2019,121.3309,121.2019,121.2572,10011.0
2016-08-22 12:00:00,131.59,131.59,131.49,131.52,5400.0,121.248,121.248,121.1559,121.1835,5400.0
2016-08-22 12:10:00,131.51,131.57,131.43,131.44,4000.0,121.1743,121.2296,121.1006,121.1098,4000.0
2016-08-22 12:20:00,131.45,131.88,131.45,131.84,5307.0,121.119,121.5152,121.119,121.4784,5307.0
2016-08-22 12:30:00,131.81,131.84,131.7,131.73,4500.0,121.4507,121.4784,121.3494,121.377,4500.0
2016-08-22 12:40:00,131.7,131.73,131.56,131.64,5754.0,121.3494,121.377,121.2204,121.2941,5754.0
2016-08-22 12:50:00,131.64,131.67,131.59,131.63,3201.0,121.2941,121.3217,121.248,121.2849,3201.0
2016-08-22 13:00:00,131.66,131.67,131.54,131.58,7631.0,121.3125,121.3217,121.2019,121.2388,7631.0
2016-08-22 13:10:00,131.57,131.62,131.55,131.57,2533.0,121.2296,121.2757,121.2112,121.2296,2533.0
2016-08-22 13:20:00,131.58,131.58,131.25,131.28,5190.0,121.2388,121.2388,120.9347,120.9624,5190.0
2016-08-22 13:30:00,131.32,131.41,131.25,131.38,4837.0,120.9992,121.0822,120.9347,121.0545,4837.0
2016-08-22 13:40:00,131.47,131.77,131.46,131.74,4759.0,121.1374,121.4139,121.1282,121.3862,4759.0
2016-08-22 13:50:00,131.68,131.78,131.66,131.66,3211.0,121.3309,121.4231,121.3125,121.3125,3211.0
2016-08-22 14:00:00,131.62,131.79,131.61,131.78,5164.0,121.2757,121.4323,121.2664,121.4231,5164.0
2016-08-22 14:10:00,131.75,131.88,131.7,131.77,6548.0,121.3954,121.5152,121.3494,121.4139,6548.0
2016-08-22 14:20:00,131.75,131.8,131.52,131.53,4356.0,121.3954,121.4415,121.1835,121.1927,4356.0
2016-08-22 14:30:00,131.51,131.58,131.49,131.58,3510.0,121.1743,121.2388,121.1559,121.2388,3510.0
2016-08-22 14:40:00,131.61,131.67,131.6,131.65,4637.0,121.2664,121.3217,121.2572,121.3033,4637.0
2016-08-22 14:50:00,131.7,131.76,131.55,131.58,15325.0,121.3494,121.4047,121.2112,121.2388,15325.0
2016-08-22 15:00:00,131.58,131.7,131.58,131.63,6523.0,121.2388,121.3494,121.2388,121.2849,6523.0
2016-08-22 15:10:00,131.6,131.63,131.56,131.6,5255.0,121.2572,121.2849,121.2204,121.2572,5255.0
2016-08-22 15:20:00,131.58,131.62,131.51,131.51,8808.0,121.2388,121.2757,121.1743,121.1743,8808.0
2016-08-22 15:30:00,131.51,131.58,131.5,131.52,6446.0,121.1743,121.2388,121.1651,121.1835,6446.0
2016-08-22 15:40:00,131.53,131.63,131.52,131.58,12554.0,121.1927,121.2849,121.1835,121.2388,12554.0
2016-08-22 15:50:00,131.59,131.6,131.49,131.59,23492.0,121.248,121.2572,121.1559,121.248,23492.0
2016-08-23 09:30:00,131.82,131.93,131.52,131.92,10345.0,121.4599,121.5613,121.1835,121.5521,10345.0
2016-08-23 09:40:00,131.99,131.99,131.82,131.89,8058.0,121.6166,121.6166,121.4599,121.5244,8058.0
2016-08-23 09:50:00,131.97,131.97,131.66,131.66,2900.0,121.5981,121.5981,121.3125,121.3125,2900.0
2016-08-23 10:00:00,131.74,131.79,131.64,131.79,13722.0,121.3862,121.4323,121.2941,121.4323,13722.0
2016-08-23 10:10:00,131.8,131.91,131.66,131.66,39278.0,121.4415,121.5429,121.3125,121.3125,39278.0
2016-08-23 10:20:00,131.61,131.71,131.51,131.62,4000.0,121.2664,121.3586,121.1743,121.2757,4000.0
2016-08-23 10:30:00,131.64,131.67,131.58,131.66,6010.0,121.2941,121.3217,121.2388,121.3125,6010.0
2016-08-23 10:40:00,131.62,131.72,131.6,131.72,4600.0,121.2757,121.3678,121.2572,121.3678,4600.0
2016-08-23 10:50:00,131.69,131.7,131.52,131.57,9363.0,121.3402,121.3494,121.1835,121.2296,9363.0
2016-08-23 11:00:00,131.6,131.63,131.49,131.5,19670.0,121.2572,121.2849,121.1559,121.1651,19670.0
2016-08-23 11:10:00,131.5,131.55,131.49,131.5,12179.0,121.1651,121.2112,121.1559,121.1651,12179.0
2016-08-23 11:20:00,131.5,131.53,131.45,131.51,6950.0,121.1651,121.1927,121.119,121.1743,6950.0
2016-08-23 11:30:00,131.51,131.76,131.49,131.75,14005.0,121.1743,121.4047,121.1559,121.3954,14005.0
2016-08-23 11:40:00,131.76,131.81,131.66,131.69,7000.0,121.4047,121.4507,121.3125,121.3402,7000.0
2016-08-23 11:50:00,131.65,131.67,131.57,131.67,2668.0,121.3033,121.3217,121.2296,121.3217,2668.0
2016-08-23 12:00:00,131.67,131.67,131.62,131.65,600.0,121.3217,121.3217,121.2757,121.3033,600.0
2016-08-23 12:10:00,131.6,131.64,131.55,131.57,3310.0,121.2572,121.2941,121.2112,121.2296,3310.0
2016-08-23 12:20:00,131.59,131.64,131.5,131.54,6415.0,121.248,121.2941,121.1651,121.2019,6415.0
2016-08-23 12:30:00,131.57,131.62,131.56,131.58,3660.0,121.2296,121.2757,121.2204,121.2388,3660.0
2016-08-23 12:40:00,131.56,131.61,131.53,131.6,1462.0,121.2204,121.2664,121.1927,121.2572,1462.0
2016-08-23 12:50:00,131.61,131.61,131.43,131.46,2200.0,121.2664,121.2664,121.1006,121.1282,2200.0
2016-08-23 13:00:00,131.49,131.53,131.46,131.5,2200.0,121.1559,121.1927,121.1282,121.1651,2200.0
2016-08-23 13:10:00,131.51,131.61,131.49,131.6,3856.0,121.1743,121.2664,121.1559,121.2572,3856.0
2016-08-23 13:20:00,131.62,131.65,131.55,131.55,8100.0,121.2757,121.3033,121.2112,121.2112,8100.0
2016-08-23 13:30:00,131.59,131.6,131.5,131.51,7800.0,121.248,121.2572,121.1651,121.1743,7800.0
2016-08-23 13:40:00,131.49,131.55,131.41,131.47,6990.0,121.1559,121.2112,121.0822,121.1374,6990.0
2016-08-23 13:50:00,131.46,131.49,131.4,131.4,7705.0,121.1282,121.1559,121.0729,121.0729,7705.0
2016-08-23 14:00:00,131.37,131.43,131.35,131.38,3710.0,121.0453,121.1006,121.0269,121.0545,3710.0
2016-08-23 14:10:00,131.4,131.48,131.36,131.46,15045.0,121.0729,121.1467,121.0361,121.1282,15045.0
2016-08-23 14:20:00,131.46,131.48,131.41,131.44,9722.0,121.1282,121.1467,121.0822,121.1098,9722.0
2016-08-23 14:30:00,131.43,131.48,131.4,131.42,6912.0,121.1006,121.1467,121.0729,121.0914,6912.0
2016-08-23 14:40:00,131.38,131.38,131.29,131.36,5757.0,121.0545,121.0545,120.9716,121.0361,5757.0
2016-08-23 14:50:00,131.36,131.38,131.31,131.34,5668.0,121.0361,121.0545,120.99,121.0177,5668.0
2016-08-23 15:00:00,131.34,131.35,131.28,131.31,10448.0,121.0177,121.0269,120.9624,120.99,10448.0
2016-08-23 15:10:00,131.31,131.37,131.31,131.34,10440.0,120.99,121.0453,120.99,121.0177,10440.0
2016-08-23 15:20:00,131.35,131.37,131.28,131.37,7821.0,121.0269,121.0453,120.9624,121.0453,7821.0
2016-08-23 15:30:00,131.38,131.39,131.3,131.32,9073.0,121.0545,121.0637,120.9808,120.9992,9073.0
2016-08-23 15:40:00,131.33,131.38,131.23,131.24,15700.0,121.0084,121.0545,120.9163,120.9255,15700.0
2016-08-23 15:50:00,131.25,131.37,131.2,131.29,32886.0,120.9347,121.0453,120.8887,120.9716,32886.0
2016-08-24 09:30:00,131.35,131.8,131.17,131.23,11074.0,121.0269,121.4415,120.861,120.9163,11074.0
2016-08-24 09:40:00,131.28,131.33,131.01,131.09,8100.0,120.9624,121.0084,120.7136,120.7873,8100.0
2016-08-24 09:50:00,131.06,131.11,130.92,131.01,8409.0,120.7597,120.8057,120.6307,120.7136,8409.0
2016-08-24 10:00:00,131.04,131.11,130.75,130.92,9991.0,120.7412,120.8057,120.474,120.6307,9991.0
2016-08-24 10:10:00,130.91,130.92,130.63,130.75,28834.0,120.6215,120.6307,120.3635,120.474,28834.0
2016-08-24 10:20:00,130.74,130.84,130.74,130.74,5125.0,120.4648,120.557,120.4648,120.4648,5125.0
2016-08-24 10:30:00,130.74,131.02,130.73,130.99,5300.0,120.4648,120.7228,120.4556,120.6952,5300.0
2016-08-24 10:40:00,130.99,130.99,130.79,130.83,4655.0,120.6952,120.6952,120.5109,120.5477,4655.0
2016-08-24 10:50:00,130.85,130.96,130.81,130.89,9644.0,120.5662,120.6675,120.5293,120.603,9644.0
2016-08-24 11:00:00,130.9,130.92,130.74,130.74,4665.0,120.6122,120.6307,120.4648,120.4648,4665.0
2016-08-24 11:10:00,130.78,130.83,130.72,130.72,5781.0,120.5017,120.5477,120.4464,120.4464,5781.0
2016-08-24 11:20:00,130.71,130.79,130.65,130.79,2500.0,120.4372,120.5109,120.3819,120.5109,2500.0
2016-08-24 11:30:00,130.78,130.78,130.68,130.71,6220.0,120.5017,120.5017,120.4095,120.4372,6220.0
2016-08-24 11:40:00,130.7,130.75,130.65,130.71,5426.0,120.428,120.474,120.3819,120.4372,5426.0
2016-08-24 11:50:00,130.71,130.71,130.54,130.6,11144.0,120.4372,120.4372,120.2805,120.3358,11144.0
2016-08-24 12:00:00,130.59,130.7,130.54,130.68,14407.0,120.3266,120.428,120.2805,120.4095,14407.0
2016-08-24 12:10:00,130.65,130.68,130.63,130.63,1000.0,120.3819,120.4095,120.3635,120.3635,1000.0
2016-08-24 12:20:00,130.68,130.68,130.56,130.57,13992.0,120.4095,120.4095,120.299,120.3082,13992.0
2016-08-24 12:30:00,130.59,130.6,130.58,130.6,3100.0,120.3266,120.3358,120.3174,120.3358,3100.0
2016-08-24 12:40:00,130.6,130.6,130.56,130.58,4062.0,120.3358,120.3358,120.299,120.3174,4062.0
2016-08-24 12:50:00,130.58,130.62,130.58,130.58,27415.0,120.3174,120.3542,120.3174,120.3174,27415.0
2016-08-24 13:00:00,130.59,130.6,130.5,130.5,13712.0,120.3266,120.3358,120.2437,120.2437,13712.0
2016-08-24 13:10:00,130.5,130.51,130.41,130.43,5591.0,120.2437,120.2529,120.1608,120.1792,5591.0
2016-08-24 13:20:00,130.43,130.44,130.3,130.3,10759.0,120.1792,120.1884,120.0594,120.0594,10759.0
2016-08-24 13:30:00,130.31,130.33,130.11,130.11,25725.0,120.0686,120.087,119.8843,119.8843,25725.0
2016-08-24 13:40:00,130.1,130.2,130.06,130.15,23033.0,119.8751,119.9673,119.8383,119.9212,23033.0
2016-08-24 13:50:00,130.14,130.15,130.06,130.13,20824.0,119.912,119.9212,119.8383,119.9028,20824.0
2016-08-24 14:00:00,130.13,130.27,130.11,130.26,7633.0,119.9028,120.0318,119.8843,120.0225,7633.0
2016-08-24 14:10:00,130.25,130.59,130.2,130.59,5991.0,120.0133,120.3266,119.9673,120.3266,5991.0
2016-08-24 14:20:00,130.57,130.61,130.41,130.61,7366.0,120.3082,120.345,120.1608,120.345,7366.0
2016-08-24 14:30:00,130.61,130.62,130.46,130.46,7441.0,120.345,120.3542,120.2068,120.2068,7441.0
2016-08-24 14:40:00,130.48,130.5,130.44,130.47,7791.0,120.2252,120.2437,120.1884,120.216,7791.0
2016-08-24 14:50:00,130.47,130.48,130.37,130.44,7594.0,120.216,120.2252,120.1239,120.1884,7594.0
2016-08-24 15:00:00,130.44,130.45,130.16,130.16,8749.0,120.1884,120.1976,119.9304,119.9304,8749.0
2016-08-24 15:10:00,130.15,130.31,130.13,130.24,11160.0,119.9212,120.0686,119.9028,120.0041,11160.0
2016-08-24 15:20:00,130.21,130.33,130.21,130.24,9555.0,119.9765,120.087,119.9765,120.0041,9555.0
2016-08-24 15:30:00,130.26,130.4,130.19,130.19,23060.0,120.0225,120.1515,119.958,119.958,23060.0
2016-08-24 15:40:00,130.21,130.31,130.09,130.24,27575.0,119.9765,120.0686,119.8659,120.0041,27575.0
2016-08-24 15:50:00,130.21,130.41,130.21,130.4,47498.0,119.9765,120.1608,119.9765,120.1515,47498.0
2016-08-25 09:30:00,130.32,130.52,129.97,130.27,8477.0,120.0778,120.2621,119.7553,120.0318,8477.0
2016-08-25 09:40:00,130.25,130.41,130.16,130.35,6700.0,120.0133,120.1608,119.9304,120.1055,6700.0
2016-08-25 09:50:00,130.43,130.51,130.28,130.5,10350.0,120.1792,120.2529,120.041,120.2437,10350.0
2016-08-25 10:00:00,130.48,130.7,130.41,130.66,7386.0,120.2252,120.428,120.1608,120.3911,7386.0
2016-08-25 10:10:00,130.61,130.68,130.5,130.58,8300.0,120.345,120.4095,120.2437,120.3174,8300.0
2016-08-25 10:20:00,130.55,130.7,130.55,130.6,5307.0,120.2897,120.428,120.2897,120.3358,5307.0
2016-08-25 10:30:00,130.58,130.67,130.55,130.59,10647.0,120.3174,120.4003,120.2897,120.3266,10647.0
2016-08-25 10:40:00,130.53,130.7,130.51,130.63,4295.0,120.2713,120.428,120.2529,120.3635,4295.0
2016-08-25 10:50:00,130.66,130.66,130.51,130.61,10315.0,120.3911,120.3911,120.2529,120.345,10315.0
2016-08-25 11:00:00,130.61,130.74,130.59,130.63,11290.0,120.345,120.4648,120.3266,120.3635,11290.0
2016-08-25 11:10:00,130.63,130.76,130.61,130.73,13995.0,120.3635,120.4832,120.345,120.4556,13995.0
2016-08-25 11:20:00,130.78,130.78,130.67,130.69,4329.0,120.5017,120.5017,120.4003,120.4187,4329.0
2016-08-25 11:30:00,130.76,130.78,130.64,130.69,9106.0,120.4832,120.5017,120.3727,120.4187,9106.0
2016-08-25 11:40:00,130.66,130.68,130.54,130.54,6500.0,120.3911,120.4095,120.2805,120.2805,6500.0
2016-08-25 11:50:00,130.54,130.58,130.39,130.45,7533.0,120.2805,120.3174,120.1423,120.1976,7533.0
2016-08-25 12:00:00,130.43,130.43,130.32,130.4,11740.0,120.1792,120.1792,120.0778,120.1515,11740.0
2016-08-25 12:10:00,130.39,130.49,130.29,130.49,5700.0,120.1423,120.2345,120.0502,120.2345,5700.0
2016-08-25 12:20:00,130.49,130.57,130.45,130.48,5022.0,120.2345,120.3082,120.1976,120.2252,5022.0
2016-08-25 12:30:00,130.5,130.66,130.49,130.64,6123.0,120.2437,120.3911,120.2345,120.3727,6123.0
2016-08-25 12:40:00,130.65,130.68,130.59,130.63,6955.0,120.3819,120.4095,120.3266,120.3635,6955.0
2016-08-25 12:50:00,130.61,130.65,130.58,130.62,6191.0,120.345,120.3819,120.3174,120.3542,6191.0
2016-08-25 13:00:00,130.64,130.66,130.5,130.51,9681.0,120.3727,120.3911,120.2437,120.2529,9681.0
2016-08-25 13:10:00,130.5,130.55,130.46,130.48,8500.0,120.2437,120.2897,120.2068,120.2252,8500.0
2016-08-25 13:20:00,130.5,130.59,130.45,130.55,13600.0,120.2437,120.3266,120.1976,120.2897,13600.0
2016-08-25 13:30:00,130.58,130.62,130.4,130.43,7795.0,120.3174,120.3542,120.1515,120.1792,7795.0
2016-08-25 13:40:00,130.38,130.49,130.32,130.43,6000.0,120.1331,120.2345,120.0778,120.1792,6000.0
2016-08-25 13:50:00,130.41,130.49,130.37,130.42,4650.0,120.1608,120.2345,120.1239,120.17,4650.0
2016-08-25 14:00:00,130.45,130.5,130.29,130.29,3730.0,120.1976,120.2437,120.0502,120.0502,3730.0
2016-08-25 14:10:00,130.36,130.47,130.32,130.38,6856.0,120.1147,120.216,120.0778,120.1331,6856.0
2016-08-25 14:20:00,130.34,130.34,130.24,130.27,7880.0,120.0963,120.0963,120.0041,120.0318,7880.0
2016-08-25 14:30:00,130.29,130.35,130.28,130.33,3954.0,120.0502,120.1055,120.041,120.087,3954.0
2016-08-25 14:40:00,130.36,130.41,130.22,130.28,7938.0,120.1147,120.1608,119.9857,120.041,7938.0
2016-08-25 14:50:00,130.3,130.3,130.1,130.14,6395.0,120.0594,120.0594,119.8751,119.912,6395.0
2016-08-25 15:00:00,130.14,130.27,130.13,130.25,8009.0,119.912,120.0318,119.9028,120.0133,8009.0
2016-08-25 15:10:00,130.27,130.33,130.24,130.28,8664.0,120.0318,120.087,120.0041,120.041,8664.0
2016-08-25 15:20:00,130.29,130.42,130.28,130.31,34547.0,120.0502,120.17,120.041,120.0686,34547.0
2016-08-25 15:30:00,130.33,130.46,130.26,130.38,21266.0,120.087,120.2068,120.0225,120.1331,21266.0
2016-08-25 15:40:00,130.4,130.42,130.3,130.42,24088.0,120.1515,120.17,120.0594,120.17,24088.0
2016-08-25 15:50:00,130.42,130.48,130.33,130.48,45216.0,120.17,120.2252,120.087,120.2252,45216.0
2016-08-26 09:30:00,130.62,131.38,130.62,131.2,8276.0,120.3542,121.0545,120.3542,120.8887,8276.0
2016-08-26 09:40:00,131.17,131.29,131.08,131.24,9989.0,120.861,120.9716,120.7781,120.9255,9989.0
2016-08-26 09:50:00,131.18,131.35,131.15,131.28,1900.0,120.8702,121.0269,120.8426,120.9624,1900.0
2016-08-26 10:00:00,131.28,131.45,130.94,131.09,14938.0,120.9624,121.119,120.6491,120.7873,14938.0
2016-08-26 10:10:00,131.14,131.9,130.93,131.9,4729.0,120.8334,121.5336,120.6399,121.5336,4729.0
2016-08-26 10:20:00,131.89,132.23,131.82,132.19,15012.0,121.5244,121.8377,121.4599,121.8009,15012.0
2016-08-26 10:30:00,132.18,132.33,132.14,132.28,11298.0,121.7916,121.9299,121.7548,121.8838,11298.0
2016-08-26 10:40:00,132.33,132.33,132.05,132.28,8628.0,121.9299,121.9299,121.6719,121.8838,8628.0
2016-08-26 10:50:00,132.24,132.3,132.14,132.16,10426.0,121.8469,121.9022,121.7548,121.7732,10426.0
2016-08-26 11:00:00,132.14,132.33,132.09,132.22,16476.0,121.7548,121.9299,121.7087,121.8285,16476.0
2016-08-26 11:10:00,132.2,132.43,132.19,132.3,3897.0,121.8101,122.022,121.8009,121.9022,3897.0
2016-08-26 11:20:00,132.36,132.44,132.31,132.4,3900.0,121.9575,122.0312,121.9114,121.9944,3900.0
2016-08-26 11:30:00,132.32,132.35,132.16,132.16,5713.0,121.9206,121.9483,121.7732,121.7732,5713.0
2016-08-26 11:40:00,132.14,132.19,131.89,131.89,10270.0,121.7548,121.8009,121.5244,121.5244,10270.0
2016-08-26 11:50:00,131.96,131.96,131.55,131.55,4319.0,121.5889,121.5889,121.2112,121.2112,4319.0
2016-08-26 12:00:00,131.41,131.41,130.99,131.11,5900.0,121.0822,121.0822,120.6952,120.8057,5900.0
2016-08-26 12:10:00,131.16,131.16,130.87,131.05,3423.0,120.8518,120.8518,120.5846,120.7505,3423.0
2016-08-26 12:20:00,131.02,131.12,130.93,130.97,3250.0,120.7228,120.8149,120.6399,120.6767,3250.0
2016-08-26 12:30:00,130.97,131.1,130.91,131.01,2800.0,120.6767,120.7965,120.6215,120.7136,2800.0
2016-08-26 12:40:00,130.95,131.23,130.95,131.23,4433.0,120.6583,120.9163,120.6583,120.9163,4433.0
2016-08-26 12:50:00,131.24,131.24,131.11,131.17,4200.0,120.9255,120.9255,120.8057,120.861,4200.0
2016-08-26 13:00:00,131.22,131.28,131.05,131.16,3700.0,120.9071,120.9624,120.7505,120.8518,3700.0
2016-08-26 13:10:00,131.16,131.25,130.92,130.95,3280.0,120.8518,120.9347,120.6307,120.6583,3280.0
2016-08-26 13:20:00,130.97,131.13,130.88,131.13,5823.0,120.6767,120.8242,120.5938,120.8242,5823.0
2016-08-26 13:30:00,131.08,131.18,130.91,130.96,4954.0,120.7781,120.8702,120.6215,120.6675,4954.0
2016-08-26 13:40:00,131.0,131.13,130.99,131.06,4487.0,120.7044,120.8242,120.6952,120.7597,4487.0
2016-08-26 13:50:00,131.0,131.1,130.89,130.99,7070.0,120.7044,120.7965,120.603,120.6952,7070.0
2016-08-26 14:00:00,130.95,131.05,130.87,131.03,7130.0,120.6583,120.7505,120.5846,120.732,7130.0
2016-08-26 14:10:00,131.09,131.14,130.65,130.65,4800.0,120.7873,120.8334,120.3819,120.3819,4800.0
2016-08-26 14:20:00,130.65,130.76,130.56,130.72,7599.0,120.3819,120.4832,120.299,120.4464,7599.0
2016-08-26 14:30:00,130.71,130.8,130.59,130.77,6189.0,120.4372,120.5201,120.3266,120.4925,6189.0
2016-08-26 14:40:00,130.83,130.91,130.65,130.73,4604.0,120.5477,120.6215,120.3819,120.4556,4604.0
2016-08-26 14:50:00,130.79,130.86,130.59,130.79,2600.0,120.5109,120.5754,120.3266,120.5109,2600.0
2016-08-26 15:00:00,130.86,130.95,130.73,130.83,4800.0,120.5754,120.6583,120.4556,120.5477,4800.0
2016-08-26 15:10:00,130.85,131.03,130.74,130.93,4768.0,120.5662,120.732,120.4648,120.6399,4768.0
2016-08-26 15:20:00,130.9,131.32,130.83,131.27,11759.0,120.6122,120.9992,120.5477,120.9532,11759.0
2016-08-26 15:30:00,131.25,131.46,131.18,131.41,13695.0,120.9347,121.1282,120.8702,121.0822,13695.0
2016-08-26 15:40:00,131.41,131.54,131.34,131.51,15371.0,121.0822,121.2019,121.0177,121.1743,15371.0
2016-08-26 15:50:00,131.47,131.53,131.36,131.46,28027.0,121.1374,121.1927,121.0361,121.1282,28027.0
2016-08-29 09:30:00,131.67,132.17,131.61,132.17,3083.0,121.3217,121.7824,121.2664,121.7824,3083.0
2016-08-29 09:40:00,131.96,132.13,131.84,131.97,4700.0,121.5889,121.7456,121.4784,121.5981,4700.0
2016-08-29 09:50:00,131.81,131.99,131.81,131.84,1400.0,121.4507,121.6166,121.4507,121.4784,1400.0
2016-08-29 10:00:00,131.76,131.88,131.76,131.83,812.0,121.4047,121.5152,121.4047,121.4691,812.0
2016-08-29 10:10:00,131.81,131.9,131.74,131.77,2735.0,121.4507,121.5336,121.3862,121.4139,2735.0
2016-08-29 10:20:00,131.78,131.78,131.62,131.7,2433.0,121.4231,121.4231,121.2757,121.3494,2433.0
2016-08-29 10:30:00,131.66,131.74,131.61,131.74,2869.0,121.3125,121.3862,121.2664,121.3862,2869.0
2016-08-29 10:40:00,131.75,131.96,131.75,131.89,3000.0,121.3954,121.5889,121.3954,121.5244,3000.0
2016-08-29 10:50:00,131.89,131.92,131.8,131.87,2000.0,121.5244,121.5521,121.4415,121.506,2000.0
2016-08-29 11:00:00,131.82,132.0,131.82,131.95,4046.0,121.4599,121.6258,121.4599,121.5797,4046.0
2016-08-29 11:10:00,132.0,132.0,131.85,131.85,1938.0,121.6258,121.6258,121.4876,121.4876,1938.0
2016-08-29 11:20:00,131.85,131.9,131.85,131.9,1700.0,121.4876,121.5336,121.4876,121.5336,1700.0
2016-08-29 11:30:00,131.93,131.94,131.83,131.86,1900.0,121.5613,121.5705,121.4691,121.4968,1900.0
2016-08-29 11:40:00,131.91,131.98,131.86,131.97,1621.0,121.5429,121.6074,121.4968,121.5981,1621.0
2016-08-29 11:50:00,131.97,132.01,131.9,131.9,1900.0,121.5981,121.635,121.5336,121.5336,1900.0
2016-08-29 12:00:00,131.83,132.0,131.73,132.0,5963.0,121.4691,121.6258,121.377,121.6258,5963.0
2016-08-29 12:10:00,131.97,132.09,131.91,131.91,6348.0,121.5981,121.7087,121.5429,121.5429,6348.0
2016-08-29 12:20:00,131.91,131.93,131.79,131.79,2896.0,121.5429,121.5613,121.4323,121.4323,2896.0
2016-08-29 12:30:00,131.75,131.84,131.74,131.84,1000.0,121.3954,121.4784,121.3862,121.4784,1000.0
2016-08-29 12:40:00,131.86,132.0,131.86,131.9,2900.0,121.4968,121.6258,121.4968,121.5336,2900.0
2016-08-29 12:50:00,131.86,131.86,131.83,131.83,441.0,121.4968,121.4968,121.4691,121.4691,441.0
2016-08-29 13:00:00,131.89,131.99,131.89,131.99,2696.0,121.5244,121.6166,121.5244,121.6166,2696.0
2016-08-29 13:10:00,132.01,132.01,131.92,131.92,800.0,121.635,121.635,121.5521,121.5521,800.0
2016-08-29 13:20:00,131.92,131.99,131.89,131.94,3220.0,121.5521,121.6166,121.5244,121.5705,3220.0
2016-08-29 13:30:00,131.99,131.99,131.93,131.97,2100.0,121.6166,121.6166,121.5613,121.5981,2100.0
2016-08-29 13:40:00,131.95,132.01,131.92,131.96,5700.0,121.5797,121.635,121.5521,121.5889,5700.0
2016-08-29 13:50:00,131.95,131.95,131.88,131.88,1000.0,121.5797,121.5797,121.5152,121.5152,1000.0
2016-08-29 14:00:00,131.89,131.98,131.89,131.91,3000.0,121.5244,121.6074,121.5244,121.5429,3000.0
2016-08-29 14:10:00,131.91,132.0,131.89,131.94,2828.0,121.5429,121.6258,121.5244,121.5705,2828.0
2016-08-29 14:20:00,131.92,131.99,131.88,131.97,2264.0,121.5521,121.6166,121.5152,121.5981,2264.0
2016-08-29 14:30:00,131.95,131.98,131.91,131.93,7741.0,121.5797,121.6074,121.5429,121.5613,7741.0
2016-08-29 14:40:00,131.9,131.94,131.85,131.9,6019.0,121.5336,121.5705,121.4876,121.5336,6019.0
2016-08-29 14:50:00,131.91,131.91,131.87,131.87,2906.0,121.5429,121.5429,121.506,121.506,2906.0
2016-08-29 15:00:00,131.89,131.9,131.79,131.8,4219.0,121.5244,121.5336,121.4323,121.4415,4219.0
2016-08-29 15:10:00,131.83,131.84,131.76,131.83,3902.0,121.4691,121.4784,121.4047,121.4691,3902.0
2016-08-29 15:20:00,131.84,131.91,131.74,131.78,9830.0,121.4784,121.5429,121.3862,121.4231,9830.0
2016-08-29 15:30:00,131.76,131.77,131.69,131.76,5575.0,121.4047,121.4139,121.3402,121.4047,5575.0
2016-08-29 15:40:00,131.74,131.85,131.74,131.79,10891.0,121.3862,121.4876,121.3862,121.4323,10891.0
2016-08-29 15:50:00,131.79,131.91,131.79,131.89,18713.0,121.4323,121.5429,121.4323,121.5244,18713.0
2016-08-30 09:30:00,131.93,132.08,131.82,131.88,8336.0,121.5613,121.6995,121.4599,121.5152,8336.0
2016-08-30 09:40:00,131.98,132.01,131.64,131.8,3460.0,121.6074,121.635,121.2941,121.4415,3460.0
2016-08-30 09:50:00,131.78,131.78,131.5,131.5,1439.0,121.4231,121.4231,121.1651,121.1651,1439.0
2016-08-30 10:00:00,131.54,131.62,131.27,131.27,3659.0,121.2019,121.2757,120.9532,120.9532,3659.0
2016-08-30 10:10:00,131.26,131.28,131.03,131.03,1883.0,120.9439,120.9624,120.732,120.732,1883.0
2016-08-30 10:20:00,130.99,131.01,130.72,130.93,4410.0,120.6952,120.7136,120.4464,120.6399,4410.0
2016-08-30 10:30:00,131.0,131.04,130.82,130.93,4447.0,120.7044,120.7412,120.5385,120.6399,4447.0
2016-08-30 10:40:00,131.0,131.22,131.0,131.14,1000.0,120.7044,120.9071,120.7044,120.8334,1000.0
2016-08-30 10:50:00,131.22,131.22,131.02,131.15,3718.0,120.9071,120.9071,120.7228,120.8426,3718.0
2016-08-30 11:00:00,131.09,131.19,131.03,131.13,9165.0,120.7873,120.8794,120.732,120.8242,9165.0
2016-08-30 11:10:00,131.13,131.18,131.0,131.15,2548.0,120.8242,120.8702,120.7044,120.8426,2548.0
2016-08-30 11:20:00,131.15,131.15,130.9,130.97,1605.0,120.8426,120.8426,120.6122,120.6767,1605.0
2016-08-30 11:30:00,131.02,131.26,131.0,131.26,5700.0,120.7228,120.9439,120.7044,120.9439,5700.0
2016-08-30 11:40:00,131.14,131.51,131.14,131.51,2881.0,120.8334,121.1743,120.8334,121.1743,2881.0
2016-08-30 11:50:00,131.48,131.58,131.45,131.52,6315.0,121.1467,121.2388,121.119,121.1835,6315.0
2016-08-30 12:00:00,131.52,131.63,131.49,131.49,4260.0,121.1835,121.2849,121.1559,121.1559,4260.0
2016-08-30 12:10:00,131.55,131.64,131.49,131.64,4407.0,121.2112,121.2941,121.1559,121.2941,4407.0
2016-08-30 12:20:00,131.64,131.64,131.45,131.55,1500.0,121.2941,121.2941,121.119,121.2112,1500.0
2016-08-30 12:30:00,131.52,131.71,131.52,131.71,4728.0,121.1835,121.3586,121.1835,121.3586,4728.0
2016-08-30 12:40:00,131.69,131.69,131.47,131.67,11262.0,121.3402,121.3402,121.1374,121.3217,11262.0
2016-08-30 12:50:00,131.6,131.74,131.6,131.68,4433.0,121.2572,121.3862,121.2572,121.3309,4433.0
2016-08-30 13:00:00,131.7,132.0,131.64,131.95,7011.0,121.3494,121.6258,121.2941,121.5797,7011.0
2016-08-30 13:10:00,131.91,132.04,131.9,131.92,7700.0,121.5429,121.6626,121.5336,121.5521,7700.0
2016-08-30 13:20:00,131.86,132.02,131.85,131.99,8577.0,121.4968,121.6442,121.4876,121.6166,8577.0
2016-08-30 13:30:00,132.0,132.14,131.98,132.03,7301.0,121.6258,121.7548,121.6074,121.6534,7301.0
2016-08-30 13:40:00,131.96,132.12,131.94,132.11,8108.0,121.5889,121.7364,121.5705,121.7271,8108.0
2016-08-30 13:50:00,132.05,132.05,131.95,132.0,3828.0,121.6719,121.6719,121.5797,121.6258,3828.0
2016-08-30 14:00:00,131.99,132.09,131.95,131.98,14047.0,121.6166,121.7087,121.5797,121.6074,14047.0
2016-08-30 14:10:00,132.01,132.11,131.93,131.97,5751.0,121.635,121.7271,121.5613,121.5981,5751.0
2016-08-30 14:20:00,131.9,132.09,131.9,132.09,11714.0,121.5336,121.7087,121.5336,121.7087,11714.0
2016-08-30 14:30:00,132.03,132.32,131.95,132.14,24254.0,121.6534,121.9206,121.5797,121.7548,24254.0
2016-08-30 14:40:00,132.14,132.14,132.0,132.08,2200.0,121.7548,121.7548,121.6258,121.6995,2200.0
2016-08-30 14:50:00,132.1,132.12,132.03,132.05,3550.0,121.7179,121.7364,121.6534,121.6719,3550.0
2016-08-30 15:00:00,132.03,132.22,131.99,132.1,6700.0,121.6534,121.8285,121.6166,121.7179,6700.0
2016-08-30 15:10:00,132.08,132.12,131.98,131.99,8304.0,121.6995,121.7364,121.6074,121.6166,8304.0
2016-08-30 15:20:00,131.95,132.04,131.88,132.0,11381.0,121.5797,121.6626,121.5152,121.6258,11381.0
2016-08-30 15:30:00,132.0,132.19,131.95,132.19,15591.0,121.6258,121.8009,121.5797,121.8009,15591.0
2016-08-30 15:40:00,132.2,132.25,132.06,132.06,30145.0,121.8101,121.8561,121.6811,121.6811,30145.0
2016-08-30 15:50:00,132.09,132.16,131.99,132.13,30264.0,121.7087,121.7732,121.6166,121.7456,30264.0
2016-08-31 09:30:00,131.75,131.9,131.38,131.87,6242.0,121.3954,121.5336,121.0545,121.506,6242.0
2016-08-31 09:40:00,131.84,132.02,131.77,132.01,7200.0,121.4784,121.6442,121.4139,121.635,7200.0
2016-08-31 09:50:00,132.02,132.09,131.82,132.03,8175.0,121.6442,121.7087,121.4599,121.6534,8175.0
2016-08-31 10:00:00,132.06,132.07,131.89,131.89,7486.0,121.6811,121.6903,121.5244,121.5244,7486.0
2016-08-31 10:10:00,131.92,132.0,131.78,131.81,4665.0,121.5521,121.6258,121.4231,121.4507,4665.0
2016-08-31 10:20:00,131.87,132.12,131.87,132.12,11478.0,121.506,121.7364,121.506,121.7364,11478.0
2016-08-31 10:30:00,132.07,132.07,131.66,131.7,10000.0,121.6903,121.6903,121.3125,121.3494,10000.0
2016-08-31 10:40:00,131.72,131.73,131.62,131.62,1100.0,121.3678,121.377,121.2757,121.2757,1100.0
2016-08-31 10:50:00,131.65,131.68,131.62,131.67,3927.0,121.3033,121.3309,121.2757,121.3217,3927.0
2016-08-31 11:00:00,131.62,131.84,131.62,131.71,9800.0,121.2757,121.4784,121.2757,121.3586,9800.0
2016-08-31 11:10:00,131.76,131.94,131.73,131.94,11624.0,121.4047,121.5705,121.377,121.5705,11624.0
2016-08-31 11:20:00,131.98,131.98,131.86,131.91,7359.0,121.6074,121.6074,121.4968,121.5429,7359.0
2016-08-31 11:30:00,131.87,131.98,131.73,131.74,7300.0,121.506,121.6074,121.377,121.3862,7300.0
2016-08-31 11:40:00,131.89,131.97,131.83,131.88,4700.0,121.5244,121.5981,121.4691,121.5152,4700.0
2016-08-31 11:50:00,131.89,131.89,131.77,131.78,13209.0,121.5244,121.5244,121.4139,121.4231,13209.0
2016-08-31 12:00:00,131.76,131.77,131.65,131.74,10344.0,121.4047,121.4139,121.3033,121.3862,10344.0
2016-08-31 12:10:00,131.75,131.76,131.47,131.55,5844.0,121.3954,121.4047,121.1374,121.2112,5844.0
2016-08-31 12:20:00,131.6,131.73,131.59,131.72,5620.0,121.2572,121.377,121.248,121.3678,5620.0
2016-08-31 12:30:00,131.71,131.78,131.59,131.77,2710.0,121.3586,121.4231,121.248,121.4139,2710.0
2016-08-31 12:40:00,131.8,131.84,131.64,131.76,5540.0,121.4415,121.4784,121.2941,121.4047,5540.0
2016-08-31 12:50:00,131.73,131.76,131.42,131.51,26055.0,121.377,121.4047,121.0914,121.1743,26055.0
2016-08-31 13:00:00,131.51,131.53,131.38,131.4,6000.0,121.1743,121.1927,121.0545,121.0729,6000.0
2016-08-31 13:10:00,131.36,131.42,131.27,131.36,5312.0,121.0361,121.0914,120.9532,121.0361,5312.0
2016-08-31 13:20:00,131.38,131.66,131.37,131.64,5058.0,121.0545,121.3125,121.0453,121.2941,5058.0
2016-08-31 13:30:00,131.69,131.74,131.59,131.66,6230.0,121.3402,121.3862,121.248,121.3125,6230.0
2016-08-31 13:40:00,131.67,131.87,131.67,131.83,3121.0,121.3217,121.506,121.3217,121.4691,3121.0
2016-08-31 13:50:00,131.85,131.91,131.79,131.79,6527.0,121.4876,121.5429,121.4323,121.4323,6527.0
2016-08-31 14:00:00,131.77,132.14,131.76,132.14,11280.0,121.4139,121.7548,121.4047,121.7548,11280.0
2016-08-31 14:10:00,132.11,132.17,132.04,132.11,5091.0,121.7271,121.7824,121.6626,121.7271,5091.0
2016-08-31 14:20:00,132.09,132.12,131.92,131.94,5567.0,121.7087,121.7364,121.5521,121.5705,5567.0
2016-08-31 14:30:00,131.94,131.94,131.76,131.76,3500.0,121.5705,121.5705,121.4047,121.4047,3500.0
2016-08-31 14:40:00,131.74,131.81,131.6,131.6,3700.0,121.3862,121.4507,121.2572,121.2572,3700.0
2016-08-31 14:50:00,131.64,131.77,131.59,131.61,6754.0,121.2941,121.4139,121.248,121.2664,6754.0
2016-08-31 15:00:00,131.67,131.9,131.64,131.89,6354.0,121.3217,121.5336,121.2941,121.5244,6354.0
2016-08-31 15:10:00,131.91,132.0,131.85,131.91,6700.0,121.5429,121.6258,121.4876,121.5429,6700.0
2016-08-31 15:20:00,131.95,132.07,131.86,131.99,7697.0,121.5797,121.6903,121.4968,121.6166,7697.0
2016-08-31 15:30:00,131.99,132.04,131.84,131.89,16056.0,121.6166,121.6626,121.4784,121.5244,16056.0
2016-08-31 15:40:00,131.87,132.0,131.8,131.83,13286.0,121.506,121.6258,121.4415,121.4691,13286.0
2016-08-31 15:50:00,131.84,132.03,131.84,131.91,38342.0,121.4784,121.6534,121.4784,121.5429,38342.0
2016-09-01 09:30:00,131.87,132.35,131.68,132.3,11659.0,121.506,121.9483,121.3309,121.9022,11659.0
2016-09-01 09:40:00,132.27,132.58,132.23,132.58,3632.0,121.8746,122.1602,121.8377,122.1602,3632.0
2016-09-01 09:50:00,132.47,132.52,132.06,132.3,5100.0,122.0588,122.1049,121.6811,121.9022,5100.0
2016-09-01 10:00:00,132.28,132.4,132.08,132.27,5154.0,121.8838,121.9944,121.6995,121.8746,5154.0
2016-09-01 10:10:00,132.31,132.46,132.18,132.25,7700.0,121.9114,122.0496,121.7916,121.8561,7700.0
2016-09-01 10:20:00,132.15,132.17,131.88,131.91,5950.0,121.764,121.7824,121.5152,121.5429,5950.0
2016-09-01 10:30:00,131.9,131.9,131.5,131.53,9900.0,121.5336,121.5336,121.1651,121.1927,9900.0
2016-09-01 10:40:00,131.54,131.77,131.48,131.77,7005.0,121.2019,121.4139,121.1467,121.4139,7005.0
2016-09-01 10:50:00,131.81,131.96,131.79,131.85,10011.0,121.4507,121.5889,121.4323,121.4876,10011.0
2016-09-01 11:00:00,131.81,131.82,131.56,131.81,4902.0,121.4507,121.4599,121.2204,121.4507,4902.0
2016-09-01 11:10:00,131.87,131.95,131.8,131.88,5470.0,121.506,121.5797,121.4415,121.5152,5470.0
2016-09-01 11:20:00,131.92,132.08,131.9,132.03,5400.0,121.5521,121.6995,121.5336,121.6534,5400.0
2016-09-01 11:30:00,132.05,132.16,131.92,131.97,5384.0,121.6719,121.7732,121.5521,121.5981,5384.0
2016-09-01 11:40:00,131.95,131.96,131.84,131.84,5124.0,121.5797,121.5889,121.4784,121.4784,5124.0
2016-09-01 11:50:00,131.85,131.88,131.71,131.88,7841.0,121.4876,121.5152,121.3586,121.5152,7841.0
2016-09-01 12:00:00,131.9,132.02,131.86,132.02,2529.0,121.5336,121.6442,121.4968,121.6442,2529.0
2016-09-01 12:10:00,132.02,132.32,131.99,132.28,5518.0,121.6442,121.9206,121.6166,121.8838,5518.0
2016-09-01 12:20:00,132.27,132.56,132.25,132.53,8011.0,121.8746,122.1418,121.8561,122.1141,8011.0
2016-09-01 12:30:00,132.55,132.83,132.52,132.52,5042.0,122.1326,122.3906,122.1049,122.1049,5042.0
2016-09-01 12:40:00,132.56,132.59,132.44,132.58,13765.0,122.1418,122.1694,122.0312,122.1602,13765.0
2016-09-01 12:50:00,132.59,132.67,132.37,132.37,3986.0,122.1694,122.2431,121.9667,121.9667,3986.0
2016-09-01 13:00:00,132.42,132.51,132.4,132.5,9671.0,122.0128,122.0957,121.9944,122.0865,9671.0
2016-09-01 13:10:00,132.49,132.56,132.44,132.56,2305.0,122.0773,122.1418,122.0312,122.1418,2305.0
2016-09-01 13:20:00,132.57,132.69,132.51,132.63,4068.0,122.151,122.2616,122.0957,122.2063,4068.0
2016-09-01 13:30:00,132.66,132.66,132.51,132.56,3900.0,122.2339,122.2339,122.0957,122.1418,3900.0
2016-09-01 13:40:00,132.56,132.56,132.47,132.47,2850.0,122.1418,122.1418,122.0588,122.0588,2850.0
2016-09-01 13:50:00,132.54,132.67,132.51,132.56,3586.0,122.1233,122.2431,122.0957,122.1418,3586.0
2016-09-01 14:00:00,132.49,132.51,132.37,132.45,16214.0,122.0773,122.0957,121.9667,122.0404,16214.0
2016-09-01 14:10:00,132.45,132.57,132.36,132.57,3803.0,122.0404,122.151,121.9575,122.151,3803.0
2016-09-01 14:20:00,132.55,132.7,132.5,132.7,12404.0,122.1326,122.2708,122.0865,122.2708,12404.0
2016-09-01 14:30:00,132.69,132.74,132.56,132.58,7800.0,122.2616,122.3076,122.1418,122.1602,7800.0
2016-09-01 14:40:00,132.67,132.77,132.64,132.72,7532.0,122.2431,122.3353,122.2155,122.2892,7532.0
2016-09-01 14:50:00,132.69,132.78,132.69,132.71,6591.0,122.2616,122.3445,122.2616,122.28,6591.0
2016-09-01 15:00:00,132.72,132.75,132.38,132.47,8043.0,122.2892,122.3168,121.9759,122.0588,8043.0
2016-09-01 15:10:00,132.48,132.52,132.39,132.42,6583.0,122.0681,122.1049,121.9851,122.0128,6583.0
2016-09-01 15:20:00,132.5,132.62,132.5,132.61,10212.0,122.0865,122.1971,122.0865,122.1878,10212.0
2016-09-01 15:30:00,132.59,132.64,132.55,132.64,10291.0,122.1694,122.2155,122.1326,122.2155,10291.0
2016-09-01 15:40:00,132.63,132.87,132.63,132.84,20052.0,122.2063,122.4274,122.2063,122.3998,20052.0
2016-09-01 15:50:00,132.83,133.13,132.83,133.03,56730.0,122.3906,122.667,122.3906,122.5748,56730.0
2016-09-02 09:30:00,133.76,134.28,133.76,134.28,9176.0,123.2475,123.7266,123.2475,123.7266,9176.0
2016-09-02 09:40:00,134.16,134.37,133.96,134.16,8608.0,123.616,123.8095,123.4317,123.616,8608.0
2016-09-02 09:50:00,134.2,134.43,134.16,134.31,4347.0,123.6529,123.8648,123.616,123.7542,4347.0
2016-09-02 10:00:00,134.26,134.27,133.45,133.49,10831.0,123.7082,123.7174,122.9618,122.9987,10831.0
2016-09-02 10:10:00,133.46,133.52,133.24,133.39,15253.0,122.971,123.0263,122.7683,122.9065,15253.0
2016-09-02 10:20:00,133.44,133.55,133.05,133.28,15300.0,122.9526,123.054,122.5933,122.8052,15300.0
2016-09-02 10:30:00,133.33,133.5,133.25,133.5,3441.0,122.8513,123.0079,122.7775,123.0079,3441.0
2016-09-02 10:40:00,133.46,133.55,133.39,133.47,6291.0,122.971,123.054,122.9065,122.9803,6291.0
2016-09-02 10:50:00,133.52,133.63,133.37,133.37,3592.0,123.0263,123.1277,122.8881,122.8881,3592.0
2016-09-02 11:00:00,133.41,133.58,133.39,133.43,3000.0,122.925,123.0816,122.9065,122.9434,3000.0
2016-09-02 11:10:00,133.41,133.46,133.38,133.46,1400.0,122.925,122.971,122.8973,122.971,1400.0
2016-09-02 11:20:00,133.49,133.55,133.43,133.5,2171.0,122.9987,123.054,122.9434,123.0079,2171.0
2016-09-02 11:30:00,133.39,133.54,133.37,133.48,3680.0,122.9065,123.0448,122.8881,122.9895,3680.0
2016-09-02 11:40:00,133.49,133.49,133.35,133.41,3150.0,122.9987,122.9987,122.8697,122.925,3150.0
2016-09-02 11:50:00,133.37,133.41,133.33,133.4,2645.0,122.8881,122.925,122.8513,122.9158,2645.0
2016-09-02 12:00:00,133.37,133.43,133.31,133.36,2356.0,122.8881,122.9434,122.8328,122.8789,2356.0
2016-09-02 12:10:00,133.34,133.34,133.2,133.24,2000.0,122.8605,122.8605,122.7315,122.7683,2000.0
2016-09-02 12:20:00,133.15,133.17,133.08,133.09,1385.0,122.6854,122.7038,122.6209,122.6301,1385.0
2016-09-02 12:30:00,133.17,133.33,133.15,133.25,2414.0,122.7038,122.8513,122.6854,122.7775,2414.0
2016-09-02 12:40:00,133.21,133.24,133.15,133.16,1336.0,122.7407,122.7683,122.6854,122.6946,1336.0
2016-09-02 12:50:00,133.16,133.36,133.16,133.29,2772.0,122.6946,122.8789,122.6946,122.8144,2772.0
2016-09-02 13:00:00,133.27,133.3,133.12,133.12,1454.0,122.796,122.8236,122.6578,122.6578,1454.0
2016-09-02 13:10:00,133.15,133.3,133.15,133.28,1800.0,122.6854,122.8236,122.6854,122.8052,1800.0
2016-09-02 13:20:00,133.15,133.25,133.15,133.25,1000.0,122.6854,122.7775,122.6854,122.7775,1000.0
2016-09-02 13:30:00,133.2,133.26,133.13,133.16,4038.0,122.7315,122.7868,122.667,122.6946,4038.0
2016-09-02 13:40:00,133.14,133.34,133.08,133.34,3510.0,122.6762,122.8605,122.6209,122.8605,3510.0
2016-09-02 13:50:00,133.34,133.39,133.3,133.39,3406.0,122.8605,122.9065,122.8236,122.9065,3406.0
2016-09-02 14:00:00,133.4,133.52,133.34,133.49,3405.0,122.9158,123.0263,122.8605,122.9987,3405.0
2016-09-02 14:10:00,133.54,133.57,133.46,133.53,4159.0,123.0448,123.0724,122.971,123.0355,4159.0
2016-09-02 14:20:00,133.49,133.73,133.44,133.67,5099.0,122.9987,123.2198,122.9526,123.1645,5099.0
2016-09-02 14:30:00,133.7,133.72,133.63,133.7,2613.0,123.1922,123.2106,123.1277,123.1922,2613.0
2016-09-02 14:40:00,133.7,133.87,133.7,133.85,9709.0,123.1922,123.3488,123.1922,123.3304,9709.0
2016-09-02 14:50:00,133.86,133.96,133.78,133.91,7232.0,123.3396,123.4317,123.2659,123.3857,7232.0
2016-09-02 15:00:00,133.93,134.01,133.81,133.82,7674.0,123.4041,123.4778,123.2935,123.3027,7674.0
2016-09-02 15:10:00,133.82,134.02,133.82,134.01,6122.0,123.3027,123.487,123.3027,123.4778,6122.0
2016-09-02 15:20:00,133.97,134.06,133.91,133.99,6344.0,123.441,123.5239,123.3857,123.4594,6344.0
2016-09-02 15:30:00,133.98,134.0,133.88,133.95,8000.0,123.4502,123.4686,123.358,123.4225,8000.0
2016-09-02 15:40:00,133.98,134.06,133.91,134.06,16066.0,123.4502,123.5239,123.3857,123.5239,16066.0
2016-09-02 15:50:00,134.05,134.2,134.02,134.15,47623.0,123.5147,123.6529,123.487,123.6068,47623.0
2016-09-06 09:30:00,134.34,134.69,133.7,133.77,10230.0,123.7819,124.1044,123.1922,123.2567,10230.0
2016-09-06 09:40:00,133.9,134.2,133.81,133.99,5247.0,123.3765,123.6529,123.2935,123.4594,5247.0
2016-09-06 09:50:00,133.97,134.07,133.78,133.93,2200.0,123.441,123.5331,123.2659,123.4041,2200.0
2016-09-06 10:00:00,134.09,134.2,133.72,134.18,9325.0,123.5515,123.6529,123.2106,123.6345,9325.0
2016-09-06 10:10:00,134.23,134.23,133.95,133.95,3363.0,123.6805,123.6805,123.4225,123.4225,3363.0
2016-09-06 10:20:00,134.04,134.04,133.76,133.92,6456.0,123.5055,123.5055,123.2475,123.3949,6456.0
2016-09-06 10:30:00,133.94,134.11,133.94,134.05,3126.0,123.4133,123.57,123.4133,123.5147,3126.0
2016-09-06 10:40:00,134.05,134.06,133.94,133.95,2867.0,123.5147,123.5239,123.4133,123.4225,2867.0
2016-09-06 10:50:00,133.89,133.95,133.81,133.91,5200.0,123.3672,123.4225,123.2935,123.3857,5200.0
2016-09-06 11:00:00,133.87,133.88,133.66,133.66,9040.0,123.3488,123.358,123.1553,123.1553,9040.0
2016-09-06 11:10:00,133.71,134.06,133.71,134.05,5296.0,123.2014,123.5239,123.2014,123.5147,5296.0
2016-09-06 11:20:00,134.1,134.2,134.06,134.17,5932.0,123.5607,123.6529,123.5239,123.6252,5932.0
2016-09-06 11:30:00,134.18,134.2,134.08,134.1,5239.0,123.6345,123.6529,123.5423,123.5607,5239.0
2016-09-06 11:40:00,134.12,134.35,134.06,134.34,4922.0,123.5792,123.7911,123.5239,123.7819,4922.0
2016-09-06 11:50:00,134.37,134.41,134.2,134.2,3200.0,123.8095,123.8464,123.6529,123.6529,3200.0
2016-09-06 12:00:00,134.23,134.26,134.1,134.13,4300.0,123.6805,123.7082,123.5607,123.5884,4300.0
2016-09-06 12:10:00,134.17,134.17,134.02,134.02,5936.0,123.6252,123.6252,123.487,123.487,5936.0
2016-09-06 12:20:00,134.05,134.13,134.02,134.1,4898.0,123.5147,123.5884,123.487,123.5607,4898.0
2016-09-06 12:30:00,134.08,134.26,134.05,134.23,4224.0,123.5423,123.7082,123.5147,123.6805,4224.0
2016-09-06 12:40:00,134.2,134.36,134.19,134.32,5486.0,123.6529,123.8003,123.6437,123.7635,5486.0
2016-09-06 12:50:00,134.27,134.31,134.17,134.17,4887.0,123.7174,123.7542,123.6252,123.6252,4887.0
2016-09-06 13:00:00,134.16,134.24,134.12,134.21,6989.0,123.616,123.6897,123.5792,123.6621,6989.0
2016-09-06 13:10:00,134.25,134.26,134.19,134.22,5080.0,123.699,123.7082,123.6437,123.6713,5080.0
2016-09-06 13:20:00,134.22,134.26,134.18,134.18,4894.0,123.6713,123.7082,123.6345,123.6345,4894.0
2016-09-06 13:30:00,134.17,134.33,134.17,134.32,5635.0,123.6252,123.7727,123.6252,123.7635,5635.0
2016-09-06 13:40:00,134.33,134.46,134.28,134.39,11437.0,123.7727,123.8925,123.7266,123.828,11437.0
2016-09-06 13:50:00,134.39,134.39,134.2,134.31,8492.0,123.828,123.828,123.6529,123.7542,8492.0
2016-09-06 14:00:00,134.38,134.41,134.29,134.3,7060.0,123.8187,123.8464,123.7358,123.745,7060.0
2016-09-06 14:10:00,134.28,134.45,134.23,134.45,12946.0,123.7266,123.8832,123.6805,123.8832,12946.0
2016-09-06 14:20:00,134.45,134.59,134.44,134.55,7687.0,123.8832,124.0122,123.874,123.9754,7687.0
2016-09-06 14:30:00,134.58,134.69,134.57,134.66,8643.0,124.003,124.1044,123.9938,124.0767,8643.0
2016-09-06 14:40:00,134.66,134.73,134.57,134.67,9212.0,124.0767,124.1412,123.9938,124.0859,9212.0
2016-09-06 14:50:00,134.68,134.78,134.68,134.77,10325.0,124.0952,124.1873,124.0952,124.1781,10325.0
2016-09-06 15:00:00,134.78,134.81,134.67,134.67,13061.0,124.1873,124.2149,124.0859,124.0859,13061.0
2016-09-06 15:10:00,134.7,134.71,134.63,134.69,11845.0,124.1136,124.1228,124.0491,124.1044,11845.0
2016-09-06 15:20:00,134.68,134.72,134.63,134.71,11317.0,124.0952,124.132,124.0491,124.1228,11317.0
2016-09-06 15:30:00,134.71,134.84,134.67,134.84,17339.0,124.1228,124.2426,124.0859,124.2426,17339.0
2016-09-06 15:40:00,134.81,134.92,134.78,134.84,21922.0,124.2149,124.3163,124.1873,124.2426,21922.0
2016-09-06 15:50:00,134.85,135.09,134.83,135.09,62816.0,124.2518,124.4729,124.2334,124.4729,62816.0
2016-09-07 09:30:00,134.77,134.97,134.18,134.51,32857.0,124.1781,124.3624,123.6345,123.9385,32857.0
2016-09-07 09:40:00,134.5,134.7,134.45,134.53,5742.0,123.9293,124.1136,123.8832,123.9569,5742.0
2016-09-07 09:50:00,134.49,134.68,134.4,134.68,4937.0,123.9201,124.0952,123.8372,124.0952,4937.0
2016-09-07 10:00:00,134.75,134.95,134.67,134.89,35150.0,124.1597,124.3439,124.0859,124.2887,35150.0
2016-09-07 10:10:00,134.92,135.04,134.81,134.83,5628.0,124.3163,124.4269,124.2149,124.2334,5628.0
2016-09-07 10:20:00,134.76,134.84,134.61,134.61,4267.0,124.1689,124.2426,124.0307,124.0307,4267.0
2016-09-07 10:30:00,134.69,134.72,134.45,134.45,4510.0,124.1044,124.132,123.8832,123.8832,4510.0
2016-09-07 10:40:00,134.44,134.57,134.31,134.55,12691.0,123.874,123.9938,123.7542,123.9754,12691.0
2016-09-07 10:50:00,134.56,134.6,134.43,134.53,9712.0,123.9846,124.0214,123.8648,123.9569,9712.0
2016-09-07 11:00:00,134.52,134.53,134.43,134.47,7051.0,123.9477,123.9569,123.8648,123.9017,7051.0
2016-09-07 11:10:00,134.48,134.61,134.39,134.5,11062.0,123.9109,124.0307,123.828,123.9293,11062.0
2016-09-07 11:20:00,134.48,134.58,134.4,134.4,6147.0,123.9109,124.003,123.8372,123.8372,6147.0
2016-09-07 11:30:00,134.4,134.42,134.25,134.25,3625.0,123.8372,123.8556,123.699,123.699,3625.0
2016-09-07 11:40:00,134.22,134.29,134.2,134.26,7762.0,123.6713,123.7358,123.6529,123.7082,7762.0
2016-09-07 11:50:00,134.3,134.54,134.28,134.49,4700.0,123.745,123.9662,123.7266,123.9201,4700.0
2016-09-07 12:00:00,134.47,134.65,134.39,134.55,8412.0,123.9017,124.0675,123.828,123.9754,8412.0
2016-09-07 12:10:00,134.55,134.57,134.4,134.43,5000.0,123.9754,123.9938,123.8372,123.8648,5000.0
2016-09-07 12:20:00,134.45,134.59,134.42,134.59,4425.0,123.8832,124.0122,123.8556,124.0122,4425.0
2016-09-07 12:30:00,134.58,134.59,134.5,134.56,5452.0,124.003,124.0122,123.9293,123.9846,5452.0
2016-09-07 12:40:00,134.56,134.62,134.52,134.61,8322.0,123.9846,124.0399,123.9477,124.0307,8322.0
2016-09-07 12:50:00,134.62,134.62,134.57,134.61,4822.0,124.0399,124.0399,123.9938,124.0307,4822.0
2016-09-07 13:00:00,134.59,134.77,134.52,134.69,8126.0,124.0122,124.1781,123.9477,124.1044,8126.0
2016-09-07 13:10:00,134.71,134.73,134.59,134.73,7917.0,124.1228,124.1412,124.0122,124.1412,7917.0
2016-09-07 13:20:00,134.7,134.72,134.66,134.69,3823.0,124.1136,124.132,124.0767,124.1044,3823.0
2016-09-07 13:30:00,134.72,134.74,134.62,134.69,6208.0,124.132,124.1504,124.0399,124.1044,6208.0
2016-09-07 13:40:00,134.71,135.02,134.7,135.01,10620.0,124.1228,124.4084,124.1136,124.3992,10620.0
2016-09-07 13:50:00,135.02,135.32,135.02,135.27,17017.0,124.4084,124.6849,124.4084,124.6388,17017.0
2016-09-07 14:00:00,135.26,135.26,135.02,135.02,10414.0,124.6296,124.6296,124.4084,124.4084,10414.0
2016-09-07 14:10:00,135.01,135.1,134.95,135.06,6476.0,124.3992,124.4822,124.3439,124.4453,6476.0
2016-09-07 14:20:00,135.08,135.16,135.05,135.16,5728.0,124.4637,124.5374,124.4361,124.5374,5728.0
2016-09-07 14:30:00,135.13,135.13,134.97,134.98,11194.0,124.5098,124.5098,124.3624,124.3716,11194.0
2016-09-07 14:40:00,135.0,135.15,134.98,135.14,9287.0,124.39,124.5282,124.3716,124.519,9287.0
2016-09-07 14:50:00,135.13,135.19,135.12,135.15,7722.0,124.5098,124.5651,124.5006,124.5282,7722.0
2016-09-07 15:00:00,135.18,135.23,135.16,135.19,13716.0,124.5559,124.6019,124.5374,124.5651,13716.0
2016-09-07 15:10:00,135.18,135.18,135.05,135.09,20004.0,124.5559,124.5559,124.4361,124.4729,20004.0
2016-09-07 15:20:00,135.12,135.22,135.12,135.2,13203.0,124.5006,124.5927,124.5006,124.5743,13203.0
2016-09-07 15:30:00,135.2,135.21,135.09,135.13,19646.0,124.5743,124.5835,124.4729,124.5098,19646.0
2016-09-07 15:40:00,135.12,135.21,135.04,135.08,25688.0,124.5006,124.5835,124.4269,124.4637,25688.0
2016-09-07 15:50:00,135.09,135.25,135.06,135.25,47399.0,124.4729,124.6204,124.4453,124.6204,47399.0
2016-09-08 09:30:00,134.77,135.02,134.65,134.67,6158.0,124.1781,124.4084,124.0675,124.0859,6158.0
2016-09-08 09:40:00,134.72,134.96,134.7,134.82,5874.0,124.132,124.3532,124.1136,124.2242,5874.0
2016-09-08 09:50:00,134.76,134.83,134.53,134.58,4614.0,124.1689,124.2334,123.9569,124.003,4614.0
2016-09-08 10:00:00,134.61,134.76,134.55,134.6,4721.0,124.0307,124.1689,123.9754,124.0214,4721.0
2016-09-08 10:10:00,134.6,134.91,134.52,134.86,5231.0,124.0214,124.3071,123.9477,124.261,5231.0
2016-09-08 10:20:00,134.76,134.79,134.68,134.72,3600.0,124.1689,124.1965,124.0952,124.132,3600.0
2016-09-08 10:30:00,134.72,134.81,134.56,134.71,6165.0,124.132,124.2149,123.9846,124.1228,6165.0
2016-09-08 10:40:00,134.71,134.75,134.63,134.72,5352.0,124.1228,124.1597,124.0491,124.132,5352.0
2016-09-08 10:50:00,134.69,134.77,134.67,134.76,7879.0,124.1044,124.1781,124.0859,124.1689,7879.0
2016-09-08 11:00:00,134.8,134.83,134.69,134.81,7446.0,124.2057,124.2334,124.1044,124.2149,7446.0
2016-09-08 11:10:00,134.84,134.86,134.75,134.8,3951.0,124.2426,124.261,124.1597,124.2057,3951.0
2016-09-08 11:20:00,134.79,134.84,134.76,134.78,3937.0,124.1965,124.2426,124.1689,124.1873,3937.0
2016-09-08 11:30:00,134.78,134.79,134.66,134.72,9962.0,124.1873,124.1965,124.0767,124.132,9962.0
2016-09-08 11:40:00,134.74,134.86,134.63,134.68,4559.0,124.1504,124.261,124.0491,124.0952,4559.0
2016-09-08 11:50:00,134.74,134.85,134.68,134.69,2100.0,124.1504,124.2518,124.0952,124.1044,2100.0
2016-09-08 12:00:00,134.71,134.76,134.7,134.73,3568.0,124.1228,124.1689,124.1136,124.1412,3568.0
2016-09-08 12:10:00,134.7,134.77,134.62,134.68,51894.0,124.1136,124.1781,124.0399,124.0952,51894.0
2016-09-08 12:20:00,134.63,134.73,134.6,134.64,6900.0,124.0491,124.1412,124.0214,124.0583,6900.0
2016-09-08 12:30:00,134.64,134.75,134.61,134.75,6414.0,124.0583,124.1597,124.0307,124.1597,6414.0
2016-09-08 12:40:00,134.71,134.71,134.59,134.68,4347.0,124.1228,124.1228,124.0122,124.0952,4347.0
2016-09-08 12:50:00,134.71,134.75,134.62,134.69,3700.0,124.1228,124.1597,124.0399,124.1044,3700.0
2016-09-08 13:00:00,134.71,134.72,134.63,134.7,4300.0,124.1228,124.132,124.0491,124.1136,4300.0
2016-09-08 13:10:00,134.66,134.68,134.62,134.68,3000.0,124.0767,124.0952,124.0399,124.0952,3000.0
2016-09-08 13:20:00,134.67,134.84,134.66,134.8,8134.0,124.0859,124.2426,124.0767,124.2057,8134.0
2016-09-08 13:30:00,134.78,134.78,134.68,134.68,3302.0,124.1873,124.1873,124.0952,124.0952,3302.0
2016-09-08 13:40:00,134.73,134.75,134.64,134.7,7425.0,124.1412,124.1597,124.0583,124.1136,7425.0
2016-09-08 13:50:00,134.67,134.8,134.66,134.72,4200.0,124.0859,124.2057,124.0767,124.132,4200.0
2016-09-08 14:00:00,134.71,134.75,134.66,134.72,5780.0,124.1228,124.1597,124.0767,124.132,5780.0
2016-09-08 14:10:00,134.74,134.88,134.7,134.84,6198.0,124.1504,124.2794,124.1136,124.2426,6198.0
2016-09-08 14:20:00,134.85,135.02,134.83,134.86,6700.0,124.2518,124.4084,124.2334,124.261,6700.0
2016-09-08 14:30:00,134.84,135.02,134.78,134.97,7288.0,124.2426,124.4084,124.1873,124.3624,7288.0
2016-09-08 14:40:00,134.92,135.0,134.9,134.97,3178.0,124.3163,124.39,124.2979,124.3624,3178.0
2016-09-08 14:50:00,135.02,135.02,134.9,134.99,3905.0,124.4084,124.4084,124.2979,124.3808,3905.0
2016-09-08 15:00:00,134.96,134.96,134.67,134.73,7750.0,124.3532,124.3532,124.0859,124.1412,7750.0
2016-09-08 15:10:00,134.72,134.79,134.67,134.76,11094.0,124.132,124.1965,124.0859,124.1689,11094.0
2016-09-08 15:20:00,134.75,134.77,134.7,134.7,14830.0,124.1597,124.1781,124.1136,124.1136,14830.0
2016-09-08 15:30:00,134.71,134.81,134.7,134.75,20555.0,124.1228,124.2149,124.1136,124.1597,20555.0
2016-09-08 15:40:00,134.75,134.8,134.66,134.7,15205.0,124.1597,124.2057,124.0767,124.1136,15205.0
2016-09-08 15:50:00,134.7,134.77,134.68,134.7,38383.0,124.1136,124.1781,124.0952,124.1136,38383.0
2016-09-09 09:30:00,133.46,133.46,131.86,131.86,37122.0,122.971,122.971,121.4968,121.4968,37122.0
2016-09-09 09:40:00,131.88,132.14,131.57,131.57,30962.0,121.5152,121.7548,121.2296,121.2296,30962.0
2016-09-09 09:50:00,131.53,132.09,131.31,132.09,33003.0,121.1927,121.7087,120.99,121.7087,33003.0
2016-09-09 10:00:00,132.09,132.28,131.91,132.06,14472.0,121.7087,121.8838,121.5429,121.6811,14472.0
2016-09-09 10:10:00,132.11,132.53,132.11,132.28,13923.0,121.7271,122.1141,121.7271,121.8838,13923.0
2016-09-09 10:20:00,132.2,132.24,131.84,132.12,16824.0,121.8101,121.8469,121.4784,121.7364,16824.0
2016-09-09 10:30:00,132.04,132.25,131.99,132.03,28450.0,121.6626,121.8561,121.6166,121.6534,28450.0
2016-09-09 10:40:00,132.07,132.16,132.01,132.12,18621.0,121.6903,121.7732,121.635,121.7364,18621.0
2016-09-09 10:50:00,132.14,132.48,132.14,132.48,9077.0,121.7548,122.0681,121.7548,122.0681,9077.0
2016-09-09 11:00:00,132.48,132.61,132.41,132.61,10761.0,122.0681,122.1878,122.0036,122.1878,10761.0
2016-09-09 11:10:00,132.6,132.72,132.51,132.72,23870.0,122.1786,122.2892,122.0957,122.2892,23870.0
2016-09-09 11:20:00,132.69,132.89,132.67,132.89,5400.0,122.2616,122.4458,122.2431,122.4458,5400.0
2016-09-09 11:30:00,132.86,132.88,132.66,132.66,7266.0,122.4182,122.4366,122.2339,122.2339,7266.0
2016-09-09 11:40:00,132.63,132.69,132.57,132.68,3600.0,122.2063,122.2616,122.151,122.2523,3600.0
2016-09-09 11:50:00,132.69,132.72,132.52,132.63,3711.0,122.2616,122.2892,122.1049,122.2063,3711.0
2016-09-09 12:00:00,132.66,132.68,132.53,132.68,8329.0,122.2339,122.2523,122.1141,122.2523,8329.0
2016-09-09 12:10:00,132.65,132.72,132.56,132.63,4560.0,122.2247,122.2892,122.1418,122.2063,4560.0
2016-09-09 12:20:00,132.67,132.79,132.65,132.65,2897.0,122.2431,122.3537,122.2247,122.2247,2897.0
2016-09-09 12:30:00,132.65,132.73,132.59,132.67,3648.0,122.2247,122.2984,122.1694,122.2431,3648.0
2016-09-09 12:40:00,132.64,132.72,132.58,132.66,6694.0,122.2155,122.2892,122.1602,122.2339,6694.0
2016-09-09 12:50:00,132.65,132.69,132.5,132.62,4000.0,122.2247,122.2616,122.0865,122.1971,4000.0
2016-09-09 13:00:00,132.65,132.7,132.53,132.53,8059.0,122.2247,122.2708,122.1141,122.1141,8059.0
2016-09-09 13:10:00,132.53,132.58,132.27,132.27,15198.0,122.1141,122.1602,121.8746,121.8746,15198.0
2016-09-09 13:20:00,132.27,132.44,132.21,132.41,12094.0,121.8746,122.0312,121.8193,122.0036,12094.0
2016-09-09 13:30:00,132.36,132.4,132.33,132.36,17893.0,121.9575,121.9944,121.9299,121.9575,17893.0
2016-09-09 13:40:00,132.31,132.33,132.0,132.06,13210.0,121.9114,121.9299,121.6258,121.6811,13210.0
2016-09-09 13:50:00,132.01,132.2,132.0,132.19,14262.0,121.635,121.8101,121.6258,121.8009,14262.0
2016-09-09 14:00:00,132.14,132.14,131.78,131.81,19452.0,121.7548,121.7548,121.4231,121.4507,19452.0
2016-09-09 14:10:00,131.8,131.84,131.75,131.82,8290.0,121.4415,121.4784,121.3954,121.4599,8290.0
2016-09-09 14:20:00,131.82,132.16,131.8,132.16,6578.0,121.4599,121.7732,121.4415,121.7732,6578.0
2016-09-09 14:30:00,132.17,132.24,132.07,132.21,7544.0,121.7824,121.8469,121.6903,121.8193,7544.0
2016-09-09 14:40:00,132.21,132.22,131.82,131.88,10440.0,121.8193,121.8285,121.4599,121.5152,10440.0
2016-09-09 14:50:00,131.9,132.02,131.8,131.91,8854.0,121.5336,121.6442,121.4415,121.5429,8854.0
2016-09-09 15:00:00,131.9,131.94,131.65,131.81,12949.0,121.5336,121.5705,121.3033,121.4507,12949.0
2016-09-09 15:10:00,131.84,131.93,131.59,131.89,10616.0,121.4784,121.5613,121.248,121.5244,10616.0
2016-09-09 15:20:00,131.87,132.03,131.78,131.85,14000.0,121.506,121.6534,121.4231,121.4876,14000.0
2016-09-09 15:30:00,131.88,131.89,131.62,131.63,17348.0,121.5152,121.5244,121.2757,121.2849,17348.0
2016-09-09 15:40:00,131.68,131.73,131.46,131.56,35331.0,121.3309,121.377,121.1282,121.2204,35331.0
2016-09-09 15:50:00,131.56,131.6,131.09,131.1,57355.0,121.2204,121.2572,120.7873,120.7965,57355.0
2016-09-12 09:30:00,130.38,130.84,130.15,130.8,5627.0,120.1331,120.557,119.9212,120.5201,5627.0
2016-09-12 09:40:00,130.83,130.99,130.58,130.65,7993.0,120.5477,120.6952,120.3174,120.3819,7993.0
2016-09-12 09:50:00,130.61,130.75,130.5,130.68,2076.0,120.345,120.474,120.2437,120.4095,2076.0
2016-09-12 10:00:00,130.65,131.1,130.65,130.98,16034.0,120.3819,120.7965,120.3819,120.686,16034.0
2016-09-12 10:10:00,130.94,131.27,130.88,131.27,10002.0,120.6491,120.9532,120.5938,120.9532,10002.0
2016-09-12 10:20:00,131.26,131.41,131.16,131.28,4600.0,120.9439,121.0822,120.8518,120.9624,4600.0
2016-09-12 10:30:00,131.28,131.53,131.2,131.48,21983.0,120.9624,121.1927,120.8887,121.1467,21983.0
2016-09-12 10:40:00,131.53,131.61,131.46,131.51,13355.0,121.1927,121.2664,121.1282,121.1743,13355.0
2016-09-12 10:50:00,131.49,131.62,131.46,131.59,16720.0,121.1559,121.2757,121.1282,121.248,16720.0
2016-09-12 11:00:00,131.64,131.79,131.64,131.71,4650.0,121.2941,121.4323,121.2941,121.3586,4650.0
2016-09-12 11:10:00,131.69,131.69,131.41,131.46,10152.0,121.3402,121.3402,121.0822,121.1282,10152.0
2016-09-12 11:20:00,131.42,131.58,131.4,131.55,14686.0,121.0914,121.2388,121.0729,121.2112,14686.0
2016-09-12 11:30:00,131.57,131.9,131.46,131.85,3714.0,121.2296,121.5336,121.1282,121.4876,3714.0
2016-09-12 11:40:00,131.83,131.99,131.83,131.94,2037.0,121.4691,121.6166,121.4691,121.5705,2037.0
2016-09-12 11:50:00,132.0,132.3,131.96,132.16,4603.0,121.6258,121.9022,121.5889,121.7732,4603.0
2016-09-12 12:00:00,132.15,132.17,132.0,132.16,3386.0,121.764,121.7824,121.6258,121.7732,3386.0
2016-09-12 12:10:00,132.12,132.2,131.97,131.97,6201.0,121.7364,121.8101,121.5981,121.5981,6201.0
2016-09-12 12:20:00,132.05,132.06,131.91,131.98,3949.0,121.6719,121.6811,121.5429,121.6074,3949.0
2016-09-12 12:30:00,132.01,132.06,131.97,131.98,3686.0,121.635,121.6811,121.5981,121.6074,3686.0
2016-09-12 12:40:00,131.98,132.08,131.93,132.08,3301.0,121.6074,121.6995,121.5613,121.6995,3301.0
2016-09-12 12:50:00,132.16,132.42,132.12,132.36,20309.0,121.7732,122.0128,121.7364,121.9575,20309.0
2016-09-12 13:00:00,132.46,132.46,132.3,132.36,2198.0,122.0496,122.0496,121.9022,121.9575,2198.0
2016-09-12 13:10:00,132.37,132.85,132.37,132.46,7121.0,121.9667,122.409,121.9667,122.0496,7121.0
2016-09-12 13:20:00,132.55,132.57,132.16,132.16,3025.0,122.1326,122.151,121.7732,121.7732,3025.0
2016-09-12 13:30:00,132.11,132.18,131.93,132.18,4299.0,121.7271,121.7916,121.5613,121.7916,4299.0
2016-09-12 13:40:00,132.12,132.66,132.01,132.59,3769.0,121.7364,122.2339,121.635,122.1694,3769.0
2016-09-12 13:50:00,132.62,132.63,132.39,132.46,25672.0,122.1971,122.2063,121.9851,122.0496,25672.0
2016-09-12 14:00:00,132.46,132.77,132.46,132.77,95884.0,122.0496,122.3353,122.0496,122.3353,95884.0
2016-09-12 14:10:00,132.79,132.99,132.72,132.93,5581.0,122.3537,122.538,122.2892,122.4827,5581.0
2016-09-12 14:20:00,132.9,132.96,132.72,132.72,26702.0,122.4551,122.5103,122.2892,122.2892,26702.0
2016-09-12 14:30:00,132.74,133.06,132.74,133.06,4889.0,122.3076,122.6025,122.3076,122.6025,4889.0
2016-09-12 14:40:00,133.01,133.09,132.89,132.89,4348.0,122.5564,122.6301,122.4458,122.4458,4348.0
2016-09-12 14:50:00,132.97,133.03,132.9,132.99,3900.0,122.5196,122.5748,122.4551,122.538,3900.0
2016-09-12 15:00:00,132.97,133.12,132.94,133.1,9179.0,122.5196,122.6578,122.4919,122.6393,9179.0
2016-09-12 15:10:00,133.13,133.14,132.83,132.89,10422.0,122.667,122.6762,122.3906,122.4458,10422.0
2016-09-12 15:20:00,132.87,133.08,132.84,133.0,7800.0,122.4274,122.6209,122.3998,122.5472,7800.0
2016-09-12 15:30:00,133.0,133.07,132.94,133.05,12535.0,122.5472,122.6117,122.4919,122.5933,12535.0
2016-09-12 15:40:00,133.09,133.36,133.06,133.06,24670.0,122.6301,122.8789,122.6025,122.6025,24670.0
2016-09-12 15:50:00,133.05,133.18,132.94,133.06,32055.0,122.5933,122.713,122.4919,122.6025,32055.0
2016-09-13 09:30:00,132.16,132.24,131.85,132.17,54425.0,121.7732,121.8469,121.4876,121.7824,54425.0
2016-09-13 09:40:00,132.22,132.22,131.76,131.88,7356.0,121.8285,121.8285,121.4047,121.5152,7356.0
2016-09-13 09:50:00,131.86,131.98,131.65,131.88,7813.0,121.4968,121.6074,121.3033,121.5152,7813.0
2016-09-13 10:00:00,131.76,131.86,131.45,131.59,10112.0,121.4047,121.4968,121.119,121.248,10112.0
2016-09-13 10:10:00,131.56,131.73,131.46,131.6,7037.0,121.2204,121.377,121.1282,121.2572,7037.0
2016-09-13 10:20:00,131.51,131.61,131.34,131.48,4000.0,121.1743,121.2664,121.0177,121.1467,4000.0
2016-09-13 10:30:00,131.4,132.01,131.34,131.77,14282.0,121.0729,121.635,121.0177,121.4139,14282.0
2016-09-13 10:40:00,131.8,131.87,131.54,131.59,8798.0,121.4415,121.506,121.2019,121.248,8798.0
2016-09-13 10:50:00,131.5,131.5,131.36,131.36,3300.0,121.1651,121.1651,121.0361,121.0361,3300.0
2016-09-13 11:00:00,131.47,131.51,131.28,131.35,6475.0,121.1374,121.1743,120.9624,121.0269,6475.0
2016-09-13 11:10:00,131.35,131.44,131.17,131.34,6148.0,121.0269,121.1098,120.861,121.0177,6148.0
2016-09-13 11:20:00,131.37,131.64,131.37,131.57,12544.0,121.0453,121.2941,121.0453,121.2296,12544.0
2016-09-13 11:30:00,131.57,131.62,131.3,131.57,37135.0,121.2296,121.2757,120.9808,121.2296,37135.0
2016-09-13 11:40:00,131.48,131.79,131.44,131.64,6400.0,121.1467,121.4323,121.1098,121.2941,6400.0
2016-09-13 11:50:00,131.6,131.74,131.5,131.72,6999.0,121.2572,121.3862,121.1651,121.3678,6999.0
2016-09-13 12:00:00,131.77,131.88,131.7,131.84,24579.0,121.4139,121.5152,121.3494,121.4784,24579.0
2016-09-13 12:10:00,131.79,131.93,131.79,131.81,4300.0,121.4323,121.5613,121.4323,121.4507,4300.0
2016-09-13 12:20:00,131.8,131.86,131.58,131.63,7400.0,121.4415,121.4968,121.2388,121.2849,7400.0
2016-09-13 12:30:00,131.59,131.75,131.57,131.75,3105.0,121.248,121.3954,121.2296,121.3954,3105.0
2016-09-13 12:40:00,131.69,131.72,131.55,131.59,4208.0,121.3402,121.3678,121.2112,121.248,4208.0
2016-09-13 12:50:00,131.55,131.57,131.44,131.52,15155.0,121.2112,121.2296,121.1098,121.1835,15155.0
2016-09-13 13:00:00,131.51,131.59,131.33,131.58,13680.0,121.1743,121.248,121.0084,121.2388,13680.0
2016-09-13 13:10:00,131.57,132.07,131.52,131.99,5296.0,121.2296,121.6903,121.1835,121.6166,5296.0
2016-09-13 13:20:00,132.04,132.18,131.81,132.17,6533.0,121.6626,121.7916,121.4507,121.7824,6533.0
2016-09-13 13:30:00,132.25,132.35,131.99,132.05,3965.0,121.8561,121.9483,121.6166,121.6719,3965.0
2016-09-13 13:40:00,132.13,132.13,131.85,131.93,2000.0,121.7456,121.7456,121.4876,121.5613,2000.0
2016-09-13 13:50:00,131.92,131.92,131.62,131.77,3455.0,121.5521,121.5521,121.2757,121.4139,3455.0
2016-09-13 14:00:00,131.66,131.93,131.66,131.86,10848.0,121.3125,121.5613,121.3125,121.4968,10848.0
2016-09-13 14:10:00,131.85,131.9,131.68,131.84,2831.0,121.4876,121.5336,121.3309,121.4784,2831.0
2016-09-13 14:20:00,131.83,131.84,131.65,131.69,5438.0,121.4691,121.4784,121.3033,121.3402,5438.0
2016-09-13 14:30:00,131.7,131.8,131.56,131.8,2775.0,121.3494,121.4415,121.2204,121.4415,2775.0
2016-09-13 14:40:00,131.78,131.99,131.73,131.94,1900.0,121.4231,121.6166,121.377,121.5705,1900.0
2016-09-13 14:50:00,131.94,132.1,131.68,131.68,11396.0,121.5705,121.7179,121.3309,121.3309,11396.0
2016-09-13 15:00:00,131.66,131.8,131.55,131.8,12740.0,121.3125,121.4415,121.2112,121.4415,12740.0
2016-09-13 15:10:00,131.79,131.96,131.56,131.87,20249.0,121.4323,121.5889,121.2204,121.506,20249.0
2016-09-13 15:20:00,131.9,132.11,131.87,132.04,9279.0,121.5336,121.7271,121.506,121.6626,9279.0
2016-09-13 15:30:00,132.04,132.18,131.88,131.96,16026.0,121.6626,121.7916,121.5152,121.5889,16026.0
2016-09-13 15:40:00,131.95,131.95,131.38,131.63,17704.0,121.5797,121.5797,121.0545,121.2849,17704.0
2016-09-13 15:50:00,131.73,131.95,131.43,131.47,57766.0,121.377,121.5797,121.1006,121.1374,57766.0
2016-09-14 09:30:00,131.19,131.66,131.13,131.61,7653.0,120.8794,121.3125,120.8242,121.2664,7653.0
2016-09-14 09:40:00,131.53,131.85,131.44,131.5,5639.0,121.1927,121.4876,121.1098,121.1651,5639.0
2016-09-14 09:50:00,131.5,131.62,131.4,131.48,5899.0,121.1651,121.2757,121.0729,121.1467,5899.0
2016-09-14 10:00:00,131.46,131.65,131.45,131.65,2600.0,121.1282,121.3033,121.119,121.3033,2600.0
2016-09-14 10:10:00,131.61,131.72,131.47,131.53,4620.0,121.2664,121.3678,121.1374,121.1927,4620.0
2016-09-14 10:20:00,131.5,131.84,131.47,131.8,10784.0,121.1651,121.4784,121.1374,121.4415,10784.0
2016-09-14 10:30:00,131.81,132.18,131.78,132.05,26484.0,121.4507,121.7916,121.4231,121.6719,26484.0
2016-09-14 10:40:00,132.06,132.08,131.93,131.93,7100.0,121.6811,121.6995,121.5613,121.5613,7100.0
2016-09-14 10:50:00,131.96,132.05,131.68,131.73,7002.0,121.5889,121.6719,121.3309,121.377,7002.0
2016-09-14 11:00:00,131.75,131.96,131.68,131.83,11095.0,121.3954,121.5889,121.3309,121.4691,11095.0
2016-09-14 11:10:00,131.84,131.88,131.69,131.86,6057.0,121.4784,121.5152,121.3402,121.4968,6057.0
2016-09-14 11:20:00,131.92,132.19,131.91,131.98,5173.0,121.5521,121.8009,121.5429,121.6074,5173.0
2016-09-14 11:30:00,131.94,132.03,131.79,131.96,4700.0,121.5705,121.6534,121.4323,121.5889,4700.0
2016-09-14 11:40:00,131.99,132.1,131.87,131.87,3709.0,121.6166,121.7179,121.506,121.506,3709.0
2016-09-14 11:50:00,131.95,132.16,131.92,132.08,5479.0,121.5797,121.7732,121.5521,121.6995,5479.0
2016-09-14 12:00:00,132.09,132.16,131.91,132.16,6875.0,121.7087,121.7732,121.5429,121.7732,6875.0
2016-09-14 12:10:00,132.13,132.2,131.95,132.12,5936.0,121.7456,121.8101,121.5797,121.7364,5936.0
2016-09-14 12:20:00,132.17,132.23,132.14,132.21,4000.0,121.7824,121.8377,121.7548,121.8193,4000.0
2016-09-14 12:30:00,132.21,132.32,132.18,132.18,8114.0,121.8193,121.9206,121.7916,121.7916,8114.0
2016-09-14 12:40:00,132.18,132.26,132.07,132.12,10850.0,121.7916,121.8654,121.6903,121.7364,10850.0
2016-09-14 12:50:00,132.13,132.19,131.96,132.07,4400.0,121.7456,121.8009,121.5889,121.6903,4400.0
2016-09-14 13:00:00,132.07,132.15,132.03,132.12,3599.0,121.6903,121.764,121.6534,121.7364,3599.0
2016-09-14 13:10:00,132.21,132.21,132.04,132.15,4572.0,121.8193,121.8193,121.6626,121.764,4572.0
2016-09-14 13:20:00,132.12,132.3,132.02,132.13,9882.0,121.7364,121.9022,121.6442,121.7456,9882.0
2016-09-14 13:30:00,132.17,132.38,132.11,132.31,3900.0,121.7824,121.9759,121.7271,121.9114,3900.0
2016-09-14 13:40:00,132.26,132.29,131.96,132.0,5130.0,121.8654,121.893,121.5889,121.6258,5130.0
2016-09-14 13:50:00,131.99,132.09,131.82,131.83,4100.0,121.6166,121.7087,121.4599,121.4691,4100.0
2016-09-14 14:00:00,131.8,131.95,131.75,131.81,16338.0,121.4415,121.5797,121.3954,121.4507,16338.0
2016-09-14 14:10:00,131.78,131.93,131.66,131.87,11582.0,121.4231,121.5613,121.3125,121.506,11582.0
2016-09-14 14:20:00,131.93,131.93,131.67,131.82,11735.0,121.5613,121.5613,121.3217,121.4599,11735.0
2016-09-14 14:30:00,131.8,131.82,131.69,131.77,8381.0,121.4415,121.4599,121.3402,121.4139,8381.0
2016-09-14 14:40:00,131.76,132.01,131.75,131.78,7817.0,121.4047,121.635,121.3954,121.4231,7817.0
2016-09-14 14:50:00,131.88,131.97,131.83,131.9,6650.0,121.5152,121.5981,121.4691,121.5336,6650.0
2016-09-14 15:00:00,131.93,131.94,131.74,131.79,14495.0,121.5613,121.5705,121.3862,121.4323,14495.0
2016-09-14 15:10:00,131.78,131.79,131.6,131.71,15741.0,121.4231,121.4323,121.2572,121.3586,15741.0
2016-09-14 15:20:00,131.7,131.78,131.48,131.48,17093.0,121.3494,121.4231,121.1467,121.1467,17093.0
2016-09-14 15:30:00,131.5,131.83,131.5,131.7,13291.0,121.1651,121.4691,121.1651,121.3494,13291.0
2016-09-14 15:40:00,131.7,132.06,131.69,132.0,22444.0,121.3494,121.6811,121.3402,121.6258,22444.0
2016-09-14 15:50:00,132.0,132.0,131.72,131.95,31328.0,121.6258,121.6258,121.3678,121.5797,31328.0
2016-09-15 09:30:00,131.86,131.99,131.22,131.45,9074.0,121.4968,121.6166,120.9071,121.119,9074.0
2016-09-15 09:40:00,131.47,131.74,131.42,131.72,1568.0,121.1374,121.3862,121.0914,121.3678,1568.0
2016-09-15 09:50:00,131.59,132.0,131.58,131.58,20700.0,121.248,121.6258,121.2388,121.2388,20700.0
2016-09-15 10:00:00,131.58,131.81,131.41,131.73,3225.0,121.2388,121.4507,121.0822,121.377,3225.0
2016-09-15 10:10:00,131.79,132.14,131.79,132.03,19002.0,121.4323,121.7548,121.4323,121.6534,19002.0
2016-09-15 10:20:00,132.15,132.69,132.05,132.53,6611.0,121.764,122.2616,121.6719,122.1141,6611.0
2016-09-15 10:30:00,132.63,132.78,132.41,132.78,10468.0,122.2063,122.3445,122.0036,122.3445,10468.0
2016-09-15 10:40:00,132.83,132.83,132.55,132.82,7568.0,122.3906,122.3906,122.1326,122.3813,7568.0
2016-09-15 10:50:00,132.83,133.08,132.83,132.99,13630.0,122.3906,122.6209,122.3906,122.538,13630.0
2016-09-15 11:00:00,133.09,133.1,132.98,133.01,6941.0,122.6301,122.6393,122.5288,122.5564,6941.0
2016-09-15 11:10:00,132.96,133.01,132.84,132.93,2300.0,122.5103,122.5564,122.3998,122.4827,2300.0
2016-09-15 11:20:00,132.93,133.33,132.92,133.31,23823.0,122.4827,122.8513,122.4735,122.8328,23823.0
2016-09-15 11:30:00,133.39,133.55,133.39,133.54,5484.0,122.9065,123.054,122.9065,123.0448,5484.0
2016-09-15 11:40:00,133.51,133.53,133.36,133.36,10018.0,123.0171,123.0355,122.8789,122.8789,10018.0
2016-09-15 11:50:00,133.37,133.53,133.28,133.31,7400.0,122.8881,123.0355,122.8052,122.8328,7400.0
2016-09-15 12:00:00,133.35,133.45,133.28,133.44,4100.0,122.8697,122.9618,122.8052,122.9526,4100.0
2016-09-15 12:10:00,133.42,133.49,133.33,133.46,4983.0,122.9342,122.9987,122.8513,122.971,4983.0
2016-09-15 12:20:00,133.46,133.53,133.4,133.4,7300.0,122.971,123.0355,122.9158,122.9158,7300.0
2016-09-15 12:30:00,133.44,133.48,133.28,133.3,6432.0,122.9526,122.9895,122.8052,122.8236,6432.0
2016-09-15 12:40:00,133.3,133.43,133.26,133.41,7502.0,122.8236,122.9434,122.7868,122.925,7502.0
2016-09-15 12:50:00,133.41,133.54,133.41,133.51,13810.0,122.925,123.0448,122.925,123.0171,13810.0
2016-09-15 13:00:00,133.54,133.93,133.51,133.86,15262.0,123.0448,123.4041,123.0171,123.3396,15262.0
2016-09-15 13:10:00,133.86,133.86,133.5,133.7,12958.0,123.3396,123.3396,123.0079,123.1922,12958.0
2016-09-15 13:20:00,133.74,133.74,133.5,133.59,12926.0,123.229,123.229,123.0079,123.0908,12926.0
2016-09-15 13:30:00,133.6,133.76,133.59,133.75,11209.0,123.1,123.2475,123.0908,123.2383,11209.0
2016-09-15 13:40:00,133.76,133.92,133.76,133.86,18840.0,123.2475,123.3949,123.2475,123.3396,18840.0
2016-09-15 13:50:00,133.85,133.96,133.8,133.94,18730.0,123.3304,123.4317,123.2843,123.4133,18730.0
2016-09-15 14:00:00,133.94,133.95,133.75,133.79,13239.0,123.4133,123.4225,123.2383,123.2751,13239.0
2016-09-15 14:10:00,133.8,134.0,133.74,134.0,11714.0,123.2843,123.4686,123.229,123.4686,11714.0
2016-09-15 14:20:00,134.0,134.06,133.97,134.06,11391.0,123.4686,123.5239,123.441,123.5239,11391.0
2016-09-15 14:30:00,134.08,134.08,134.03,134.08,17447.0,123.5423,123.5423,123.4962,123.5423,17447.0
2016-09-15 14:40:00,134.07,134.08,134.0,134.06,12073.0,123.5331,123.5423,123.4686,123.5239,12073.0
2016-09-15 14:50:00,134.04,134.33,134.04,134.31,12685.0,123.5055,123.7727,123.5055,123.7542,12685.0
2016-09-15 15:00:00,134.32,134.44,134.32,134.39,10504.0,123.7635,123.874,123.7635,123.828,10504.0
2016-09-15 15:10:00,134.38,134.38,134.19,134.21,10342.0,123.8187,123.8187,123.6437,123.6621,10342.0
2016-09-15 15:20:00,134.2,134.34,134.2,134.32,10747.0,123.6529,123.7819,123.6529,123.7635,10747.0
2016-09-15 15:30:00,134.33,134.62,134.33,134.61,32477.0,123.7727,124.0399,123.7727,124.0307,32477.0
2016-09-15 15:40:00,134.62,134.71,134.54,134.56,32329.0,124.0399,124.1228,123.9662,123.9846,32329.0
2016-09-15 15:50:00,134.56,134.56,134.3,134.35,59036.0,123.9846,123.9846,123.745,123.7911,59036.0
2016-09-16 09:30:00,134.03,134.2,133.12,133.48,104683.0,123.4962,123.6529,122.6578,122.9895,104683.0
2016-09-16 09:40:00,133.5,133.53,133.32,133.48,8300.0,123.0079,123.0355,122.842,122.9895,8300.0
2016-09-16 09:50:00,133.4,133.46,133.25,133.3,8243.0,122.9158,122.971,122.7775,122.8236,8243.0
2016-09-16 10:00:00,133.26,133.27,132.85,132.94,4659.0,122.7868,122.796,122.409,122.4919,4659.0
2016-09-16 10:10:00,132.97,132.99,132.56,132.63,15679.0,122.5196,122.538,122.1418,122.2063,15679.0
2016-09-16 10:20:00,132.61,132.61,132.38,132.48,5922.0,122.1878,122.1878,121.9759,122.0681,5922.0
2016-09-16 10:30:00,132.52,132.59,132.39,132.59,12334.0,122.1049,122.1694,121.9851,122.1694,12334.0
2016-09-16 10:40:00,132.61,132.87,132.61,132.87,23270.0,122.1878,122.4274,122.1878,122.4274,23270.0
2016-09-16 10:50:00,132.89,133.0,132.84,132.95,11311.0,122.4458,122.5472,122.3998,122.5011,11311.0
2016-09-16 11:00:00,132.96,132.98,132.5,132.5,17948.0,122.5103,122.5288,122.0865,122.0865,17948.0
2016-09-16 11:10:00,132.48,132.61,132.32,132.36,8000.0,122.0681,122.1878,121.9206,121.9575,8000.0
2016-09-16 11:20:00,132.38,132.46,132.26,132.28,5290.0,121.9759,122.0496,121.8654,121.8838,5290.0
2016-09-16 11:30:00,132.33,132.36,132.24,132.29,5737.0,121.9299,121.9575,121.8469,121.893,5737.0
2016-09-16 11:40:00,132.26,132.48,132.2,132.41,36900.0,121.8654,122.0681,121.8101,122.0036,36900.0
2016-09-16 11:50:00,132.38,132.47,132.32,132.4,5900.0,121.9759,122.0588,121.9206,121.9944,5900.0
2016-09-16 12:00:00,132.36,132.4,132.21,132.35,4000.0,121.9575,121.9944,121.8193,121.9483,4000.0
2016-09-16 12:10:00,132.36,132.36,132.23,132.23,4400.0,121.9575,121.9575,121.8377,121.8377,4400.0
2016-09-16 12:20:00,132.23,132.28,132.16,132.2,4927.0,121.8377,121.8838,121.7732,121.8101,4927.0
2016-09-16 12:30:00,132.22,132.24,132.11,132.14,5285.0,121.8285,121.8469,121.7271,121.7548,5285.0
2016-09-16 12:40:00,132.12,132.12,131.94,132.08,4918.0,121.7364,121.7364,121.5705,121.6995,4918.0
2016-09-16 12:50:00,132.06,132.1,131.96,131.99,4300.0,121.6811,121.7179,121.5889,121.6166,4300.0
2016-09-16 13:00:00,131.99,132.11,131.95,132.01,4070.0,121.6166,121.7271,121.5797,121.635,4070.0
2016-09-16 13:10:00,132.05,132.08,131.92,131.98,4752.0,121.6719,121.6995,121.5521,121.6074,4752.0
2016-09-16 13:20:00,131.93,131.94,131.83,131.86,4100.0,121.5613,121.5705,121.4691,121.4968,4100.0
2016-09-16 13:30:00,131.9,131.92,131.75,131.75,4012.0,121.5336,121.5521,121.3954,121.3954,4012.0
2016-09-16 13:40:00,131.72,131.77,131.5,131.63,5106.0,121.3678,121.4139,121.1651,121.2849,5106.0
2016-09-16 13:50:00,131.69,131.79,131.61,131.76,4700.0,121.3402,121.4323,121.2664,121.4047,4700.0
2016-09-16 14:00:00,131.75,131.93,131.64,131.93,6000.0,121.3954,121.5613,121.2941,121.5613,6000.0
2016-09-16 14:10:00,131.91,131.97,131.87,131.9,8820.0,121.5429,121.5981,121.506,121.5336,8820.0
2016-09-16 14:20:00,131.92,132.13,131.9,132.1,6295.0,121.5521,121.7456,121.5336,121.7179,6295.0
2016-09-16 14:30:00,132.16,132.24,132.1,132.24,11413.0,121.7732,121.8469,121.7179,121.8469,11413.0
2016-09-16 14:40:00,132.21,132.41,132.21,132.41,8778.0,121.8193,122.0036,121.8193,122.0036,8778.0
2016-09-16 14:50:00,132.36,132.39,132.23,132.25,9490.0,121.9575,121.9851,121.8377,121.8561,9490.0
2016-09-16 15:00:00,132.2,132.39,132.2,132.33,11505.0,121.8101,121.9851,121.8101,121.9299,11505.0
2016-09-16 15:10:00,132.33,132.4,132.27,132.39,13236.0,121.9299,121.9944,121.8746,121.9851,13236.0
2016-09-16 15:20:00,132.38,132.43,132.27,132.27,15350.0,121.9759,122.022,121.8746,121.8746,15350.0
2016-09-16 15:30:00,132.31,132.6,132.3,132.53,14562.0,121.9114,122.1786,121.9022,122.1141,14562.0
2016-09-16 15:40:00,132.56,132.56,132.33,132.35,32615.0,122.1418,122.1418,121.9299,121.9483,32615.0
2016-09-16 15:50:00,132.37,132.39,132.15,132.2,92536.0,121.9667,121.9851,121.764,121.8101,92536.0
2016-09-19 09:30:00,133.0,133.0,132.77,133.0,9233.0,122.5472,122.5472,122.3353,122.5472,9233.0
2016-09-19 09:40:00,132.91,133.1,132.91,133.01,3315.0,122.4643,122.6393,122.4643,122.5564,3315.0
2016-09-19 09:50:00,133.02,133.17,132.91,132.98,4203.0,122.5656,122.7038,122.4643,122.5288,4203.0
2016-09-19 10:00:00,133.0,133.05,132.96,133.01,7621.0,122.5472,122.5933,122.5103,122.5564,7621.0
2016-09-19 10:10:00,132.97,133.01,132.71,132.76,3628.0,122.5196,122.5564,122.28,122.3261,3628.0
2016-09-19 10:20:00,132.74,132.8,132.71,132.79,6686.0,122.3076,122.3629,122.28,122.3537,6686.0
2016-09-19 10:30:00,132.8,132.8,132.44,132.44,2593.0,122.3629,122.3629,122.0312,122.0312,2593.0
2016-09-19 10:40:00,132.43,132.46,132.35,132.35,2100.0,122.022,122.0496,121.9483,121.9483,2100.0
2016-09-19 10:50:00,132.33,132.33,132.18,132.25,3303.0,121.9299,121.9299,121.7916,121.8561,3303.0
2016-09-19 11:00:00,132.21,132.36,132.2,132.36,2984.0,121.8193,121.9575,121.8101,121.9575,2984.0
2016-09-19 11:10:00,132.39,132.4,132.2,132.21,2240.0,121.9851,121.9944,121.8101,121.8193,2240.0
2016-09-19 11:20:00,132.21,132.3,132.1,132.23,4850.0,121.8193,121.9022,121.7179,121.8377,4850.0
2016-09-19 11:30:00,132.3,132.65,132.22,132.61,10050.0,121.9022,122.2247,121.8285,122.1878,10050.0
2016-09-19 11:40:00,132.59,132.62,132.44,132.44,2100.0,122.1694,122.1971,122.0312,122.0312,2100.0
2016-09-19 11:50:00,132.38,132.54,132.37,132.39,3543.0,121.9759,122.1233,121.9667,121.9851,3543.0
2016-09-19 12:00:00,132.47,132.49,132.37,132.4,3900.0,122.0588,122.0773,121.9667,121.9944,3900.0
2016-09-19 12:10:00,132.32,132.35,131.97,132.02,7221.0,121.9206,121.9483,121.5981,121.6442,7221.0
2016-09-19 12:20:00,132.01,132.05,131.96,132.03,1765.0,121.635,121.6719,121.5889,121.6534,1765.0
2016-09-19 12:30:00,132.0,132.12,131.98,131.99,3960.0,121.6258,121.7364,121.6074,121.6166,3960.0
2016-09-19 12:40:00,131.97,132.0,131.91,131.92,3900.0,121.5981,121.6258,121.5429,121.5521,3900.0
2016-09-19 12:50:00,131.93,131.97,131.79,131.83,6962.0,121.5613,121.5981,121.4323,121.4691,6962.0
2016-09-19 13:00:00,131.81,131.81,131.7,131.72,5299.0,121.4507,121.4507,121.3494,121.3678,5299.0
2016-09-19 13:10:00,131.76,131.79,131.65,131.65,4200.0,121.4047,121.4323,121.3033,121.3033,4200.0
2016-09-19 13:20:00,131.66,131.7,131.53,131.53,4007.0,121.3125,121.3494,121.1927,121.1927,4007.0
2016-09-19 13:30:00,131.48,131.53,131.19,131.23,5760.0,121.1467,121.1927,120.8794,120.9163,5760.0
2016-09-19 13:40:00,131.25,131.27,131.13,131.23,8800.0,120.9347,120.9532,120.8242,120.9163,8800.0
2016-09-19 13:50:00,131.24,131.36,131.12,131.35,9000.0,120.9255,121.0361,120.8149,121.0269,9000.0
2016-09-19 14:00:00,131.36,131.55,131.33,131.55,13523.0,121.0361,121.2112,121.0084,121.2112,13523.0
2016-09-19 14:10:00,131.57,131.62,131.52,131.61,6124.0,121.2296,121.2757,121.1835,121.2664,6124.0
2016-09-19 14:20:00,131.55,131.59,131.51,131.58,3752.0,121.2112,121.248,121.1743,121.2388,3752.0
2016-09-19 14:30:00,131.59,131.67,131.57,131.6,5504.0,121.248,121.3217,121.2296,121.2572,5504.0
2016-09-19 14:40:00,131.59,131.85,131.59,131.81,6803.0,121.248,121.4876,121.248,121.4507,6803.0
2016-09-19 14:50:00,131.79,131.88,131.76,131.83,5142.0,121.4323,121.5152,121.4047,121.4691,5142.0
2016-09-19 15:00:00,131.85,131.9,131.76,131.76,9211.0,121.4876,121.5336,121.4047,121.4047,9211.0
2016-09-19 15:10:00,131.73,131.79,131.54,131.58,7857.0,121.377,121.4323,121.2019,121.2388,7857.0
2016-09-19 15:20:00,131.57,131.75,131.51,131.51,12578.0,121.2296,121.3954,121.1743,121.1743,12578.0
2016-09-19 15:30:00,131.51,131.58,131.35,131.48,10297.0,121.1743,121.2388,121.0269,121.1467,10297.0
2016-09-19 15:40:00,131.53,131.66,131.45,131.62,18186.0,121.1927,121.3125,121.119,121.2757,18186.0
2016-09-19 15:50:00,131.58,131.63,131.48,131.52,48979.0,121.2388,121.2849,121.1467,121.1835,48979.0
2016-09-20 09:30:00,132.48,132.74,132.44,132.45,6446.0,122.0681,122.3076,122.0312,122.0404,6446.0
2016-09-20 09:40:00,132.44,132.72,132.38,132.48,13420.0,122.0312,122.2892,121.9759,122.0681,13420.0
2016-09-20 09:50:00,132.5,132.58,132.4,132.5,3650.0,122.0865,122.1602,121.9944,122.0865,3650.0
2016-09-20 10:00:00,132.5,132.6,132.43,132.43,4100.0,122.0865,122.1786,122.022,122.022,4100.0
2016-09-20 10:10:00,132.35,132.46,132.27,132.45,3500.0,121.9483,122.0496,121.8746,122.0404,3500.0
2016-09-20 10:20:00,132.5,132.5,132.3,132.33,4202.0,122.0865,122.0865,121.9022,121.9299,4202.0
2016-09-20 10:30:00,132.26,132.28,131.81,131.82,11284.0,121.8654,121.8838,121.4507,121.4599,11284.0
2016-09-20 10:40:00,131.89,131.94,131.76,131.91,8187.0,121.5244,121.5705,121.4047,121.5429,8187.0
2016-09-20 10:50:00,131.94,131.94,131.71,131.71,5850.0,121.5705,121.5705,121.3586,121.3586,5850.0
2016-09-20 11:00:00,131.73,131.8,131.69,131.8,8145.0,121.377,121.4415,121.3402,121.4415,8145.0
2016-09-20 11:10:00,131.83,131.87,131.73,131.78,5229.0,121.4691,121.506,121.377,121.4231,5229.0
2016-09-20 11:20:00,131.78,131.78,131.58,131.58,4953.0,121.4231,121.4231,121.2388,121.2388,4953.0
2016-09-20 11:30:00,131.6,131.69,131.56,131.63,3701.0,121.2572,121.3402,121.2204,121.2849,3701.0
2016-09-20 11:40:00,131.65,131.79,131.64,131.73,5450.0,121.3033,121.4323,121.2941,121.377,5450.0
2016-09-20 11:50:00,131.79,131.87,131.64,131.64,4351.0,121.4323,121.506,121.2941,121.2941,4351.0
2016-09-20 12:00:00,131.67,131.73,131.53,131.53,2974.0,121.3217,121.377,121.1927,121.1927,2974.0
2016-09-20 12:10:00,131.61,131.61,131.53,131.55,3400.0,121.2664,121.2664,121.1927,121.2112,3400.0
2016-09-20 12:20:00,131.49,131.61,131.49,131.56,5010.0,121.1559,121.2664,121.1559,121.2204,5010.0
2016-09-20 12:30:00,131.58,131.58,131.36,131.48,6032.0,121.2388,121.2388,121.0361,121.1467,6032.0
2016-09-20 12:40:00,131.47,131.47,131.26,131.26,7346.0,121.1374,121.1374,120.9439,120.9439,7346.0
2016-09-20 12:50:00,131.28,131.33,131.13,131.16,4213.0,120.9624,121.0084,120.8242,120.8518,4213.0
2016-09-20 13:00:00,131.18,131.26,131.14,131.26,2936.0,120.8702,120.9439,120.8334,120.9439,2936.0
2016-09-20 13:10:00,131.25,131.37,131.25,131.36,6800.0,120.9347,121.0453,120.9347,121.0361,6800.0
2016-09-20 13:20:00,131.38,131.38,131.31,131.32,5000.0,121.0545,121.0545,120.99,120.9992,5000.0
2016-09-20 13:30:00,131.34,131.51,131.33,131.51,7388.0,121.0177,121.1743,121.0084,121.1743,7388.0
2016-09-20 13:40:00,131.5,131.58,131.48,131.51,9057.0,121.1651,121.2388,121.1467,121.1743,9057.0
2016-09-20 13:50:00,131.53,131.61,131.45,131.58,5250.0,121.1927,121.2664,121.119,121.2388,5250.0
2016-09-20 14:00:00,131.59,131.72,131.51,131.72,8250.0,121.248,121.3678,121.1743,121.3678,8250.0
2016-09-20 14:10:00,131.73,131.75,131.63,131.74,9429.0,121.377,121.3954,121.2849,121.3862,9429.0
2016-09-20 14:20:00,131.7,131.82,131.7,131.82,10237.0,121.3494,121.4599,121.3494,121.4599,10237.0
2016-09-20 14:30:00,131.8,132.06,131.8,132.06,15394.0,121.4415,121.6811,121.4415,121.6811,15394.0
2016-09-20 14:40:00,132.06,132.09,131.99,132.05,13536.0,121.6811,121.7087,121.6166,121.6719,13536.0
2016-09-20 14:50:00,132.08,132.3,132.04,132.29,12782.0,121.6995,121.9022,121.6626,121.893,12782.0
2016-09-20 15:00:00,132.23,132.23,132.08,132.11,7866.0,121.8377,121.8377,121.6995,121.7271,7866.0
2016-09-20 15:10:00,132.13,132.3,132.1,132.26,5914.0,121.7456,121.9022,121.7179,121.8654,5914.0
2016-09-20 15:20:00,132.28,132.33,132.18,132.24,8200.0,121.8838,121.9299,121.7916,121.8469,8200.0
2016-09-20 15:30:00,132.25,132.28,132.19,132.26,18900.0,121.8561,121.8838,121.8009,121.8654,18900.0
2016-09-20 15:40:00,132.28,132.28,132.2,132.23,24356.0,121.8838,121.8838,121.8101,121.8377,24356.0
2016-09-20 15:50:00,132.22,132.26,131.87,131.9,70722.0,121.8285,121.8654,121.506,121.5336,70722.0
2016-09-21 09:30:00,132.65,133.17,132.53,133.17,28549.0,122.2247,122.7038,122.1141,122.7038,28549.0
2016-09-21 09:40:00,133.17,133.32,133.13,133.17,4760.0,122.7038,122.842,122.667,122.7038,4760.0
2016-09-21 09:50:00,133.11,133.13,132.97,133.13,2580.0,122.6486,122.667,122.5196,122.667,2580.0
2016-09-21 10:00:00,133.1,133.1,132.93,132.93,2405.0,122.6393,122.6393,122.4827,122.4827,2405.0
2016-09-21 10:10:00,132.72,132.78,132.68,132.7,2100.0,122.2892,122.3445,122.2523,122.2708,2100.0
2016-09-21 10:20:00,132.71,132.72,132.54,132.54,2700.0,122.28,122.2892,122.1233,122.1233,2700.0
2016-09-21 10:30:00,132.61,132.66,132.36,132.41,4233.0,122.1878,122.2339,121.9575,122.0036,4233.0
2016-09-21 10:40:00,132.45,132.59,132.39,132.5,4300.0,122.0404,122.1694,121.9851,122.0865,4300.0
2016-09-21 10:50:00,132.5,132.5,132.15,132.22,5824.0,122.0865,122.0865,121.764,121.8285,5824.0
2016-09-21 11:00:00,132.21,132.24,132.0,132.0,2720.0,121.8193,121.8469,121.6258,121.6258,2720.0
2016-09-21 11:10:00,131.94,131.95,131.78,131.85,3710.0,121.5705,121.5797,121.4231,121.4876,3710.0
2016-09-21 11:20:00,131.86,131.91,131.83,131.84,1600.0,121.4968,121.5429,121.4691,121.4784,1600.0
2016-09-21 11:30:00,131.84,131.84,131.66,131.78,4649.0,121.4784,121.4784,121.3125,121.4231,4649.0
2016-09-21 11:40:00,131.8,131.8,131.61,131.65,3406.0,121.4415,121.4415,121.2664,121.3033,3406.0
2016-09-21 11:50:00,131.65,131.72,131.59,131.65,3112.0,121.3033,121.3678,121.248,121.3033,3112.0
2016-09-21 12:00:00,131.64,131.76,131.63,131.74,1796.0,121.2941,121.4047,121.2849,121.3862,1796.0
2016-09-21 12:10:00,131.67,131.68,131.33,131.34,2376.0,121.3217,121.3309,121.0084,121.0177,2376.0
2016-09-21 12:20:00,131.36,131.39,131.19,131.2,4800.0,121.0361,121.0637,120.8794,120.8887,4800.0
2016-09-21 12:30:00,131.19,131.22,131.06,131.06,3367.0,120.8794,120.9071,120.7597,120.7597,3367.0
2016-09-21 12:40:00,131.05,131.18,131.05,131.16,1917.0,120.7505,120.8702,120.7505,120.8518,1917.0
2016-09-21 12:50:00,131.14,131.45,131.13,131.44,2700.0,120.8334,121.119,120.8242,121.1098,2700.0
2016-09-21 13:00:00,131.49,131.51,131.4,131.46,1900.0,121.1559,121.1743,121.0729,121.1282,1900.0
2016-09-21 13:10:00,131.53,131.75,131.51,131.74,24525.0,121.1927,121.3954,121.1743,121.3862,24525.0
2016-09-21 13:20:00,131.74,131.95,131.69,131.93,7616.0,121.3862,121.5797,121.3402,121.5613,7616.0
2016-09-21 13:30:00,131.93,131.98,131.89,131.92,3003.0,121.5613,121.6074,121.5244,121.5521,3003.0
2016-09-21 13:40:00,131.87,132.0,131.79,131.99,3198.0,121.506,121.6258,121.4323,121.6166,3198.0
2016-09-21 13:50:00,131.94,131.98,131.79,131.94,3322.0,121.5705,121.6074,121.4323,121.5705,3322.0
2016-09-21 14:00:00,131.89,132.37,131.85,132.19,14097.0,121.5244,121.9667,121.4876,121.8009,14097.0
2016-09-21 14:10:00,132.02,132.41,131.97,132.03,5326.0,121.6442,122.0036,121.5981,121.6534,5326.0
2016-09-21 14:20:00,132.09,132.15,131.7,131.85,10668.0,121.7087,121.764,121.3494,121.4876,10668.0
2016-09-21 14:30:00,131.89,132.1,131.78,132.08,4478.0,121.5244,121.7179,121.4231,121.6995,4478.0
2016-09-21 14:40:00,132.07,132.29,132.05,132.17,4900.0,121.6903,121.893,121.6719,121.7824,4900.0
2016-09-21 14:50:00,132.18,132.55,132.06,132.55,3400.0,121.7916,122.1326,121.6811,122.1326,3400.0
2016-09-21 15:00:00,132.49,132.82,132.39,132.74,12450.0,122.0773,122.3813,121.9851,122.3076,12450.0
2016-09-21 15:10:00,132.76,133.03,132.76,132.9,10563.0,122.3261,122.5748,122.3261,122.4551,10563.0
2016-09-21 15:20:00,132.93,132.98,132.82,132.82,9764.0,122.4827,122.5288,122.3813,122.3813,9764.0
2016-09-21 15:30:00,132.88,133.05,132.87,132.96,36899.0,122.4366,122.5933,122.4274,122.5103,36899.0
2016-09-21 15:40:00,132.97,133.23,132.94,133.19,82094.0,122.5196,122.7591,122.4919,122.7223,82094.0
2016-09-21 15:50:00,133.22,133.23,133.1,133.11,33245.0,122.7499,122.7591,122.6393,122.6486,33245.0
2016-09-22 09:30:00,133.95,134.05,133.81,133.95,15355.0,123.4225,123.5147,123.2935,123.4225,15355.0
2016-09-22 09:40:00,133.86,134.02,133.73,133.77,7411.0,123.3396,123.487,123.2198,123.2567,7411.0
2016-09-22 09:50:00,133.83,133.96,133.71,133.78,4368.0,123.312,123.4317,123.2014,123.2659,4368.0
2016-09-22 10:00:00,133.83,134.0,133.83,133.95,4000.0,123.312,123.4686,123.312,123.4225,4000.0
2016-09-22 10:10:00,133.95,134.08,133.93,133.93,9061.0,123.4225,123.5423,123.4041,123.4041,9061.0
2016-09-22 10:20:00,133.97,133.97,133.67,133.75,20332.0,123.441,123.441,123.1645,123.2383,20332.0
2016-09-22 10:30:00,133.77,133.8,133.64,133.79,14400.0,123.2567,123.2843,123.1369,123.2751,14400.0
2016-09-22 10:40:00,133.75,133.77,133.65,133.75,6826.0,123.2383,123.2567,123.1461,123.2383,6826.0
2016-09-22 10:50:00,133.75,133.8,133.69,133.71,8312.0,123.2383,123.2843,123.183,123.2014,8312.0
2016-09-22 11:00:00,133.72,133.72,133.61,133.61,2726.0,123.2106,123.2106,123.1093,123.1093,2726.0
2016-09-22 11:10:00,133.65,133.66,133.45,133.53,9803.0,123.1461,123.1553,122.9618,123.0355,9803.0
2016-09-22 11:20:00,133.5,133.53,133.39,133.52,4298.0,123.0079,123.0355,122.9065,123.0263,4298.0
2016-09-22 11:30:00,133.46,133.59,133.46,133.57,10577.0,122.971,123.0908,122.971,123.0724,10577.0
2016-09-22 11:40:00,133.6,133.69,133.59,133.59,4536.0,123.1,123.183,123.0908,123.0908,4536.0
2016-09-22 11:50:00,133.58,133.58,133.41,133.51,4618.0,123.0816,123.0816,122.925,123.0171,4618.0
2016-09-22 12:00:00,133.48,133.68,133.48,133.62,18527.0,122.9895,123.1738,122.9895,123.1185,18527.0
2016-09-22 12:10:00,133.63,133.78,133.61,133.77,4900.0,123.1277,123.2659,123.1093,123.2567,4900.0
2016-09-22 12:20:00,133.75,133.96,133.72,133.91,7298.0,123.2383,123.4317,123.2106,123.3857,7298.0
2016-09-22 12:30:00,133.91,133.94,133.85,133.88,6400.0,123.3857,123.4133,123.3304,123.358,6400.0
2016-09-22 12:40:00,133.87,133.94,133.83,133.83,6805.0,123.3488,123.4133,123.312,123.312,6805.0
2016-09-22 12:50:00,133.85,133.89,133.78,133.89,4121.0,123.3304,123.3672,123.2659,123.3672,4121.0
2016-09-22 13:00:00,133.89,134.04,133.88,133.97,8202.0,123.3672,123.5055,123.358,123.441,8202.0
2016-09-22 13:10:00,133.98,134.01,133.94,133.95,4800.0,123.4502,123.4778,123.4133,123.4225,4800.0
2016-09-22 13:20:00,133.97,134.03,133.96,133.98,5416.0,123.441,123.4962,123.4317,123.4502,5416.0
2016-09-22 13:30:00,133.97,134.06,133.97,134.03,6231.0,123.441,123.5239,123.441,123.4962,6231.0
2016-09-22 13:40:00,134.01,134.04,133.81,133.82,4661.0,123.4778,123.5055,123.2935,123.3027,4661.0
2016-09-22 13:50:00,133.82,133.92,133.82,133.88,4150.0,123.3027,123.3949,123.3027,123.358,4150.0
2016-09-22 14:00:00,133.9,133.99,133.88,133.99,2900.0,123.3765,123.4594,123.358,123.4594,2900.0
2016-09-22 14:10:00,133.98,133.98,133.55,133.58,7904.0,123.4502,123.4502,123.054,123.0816,7904.0
2016-09-22 14:20:00,133.59,133.72,133.58,133.66,4400.0,123.0908,123.2106,123.0816,123.1553,4400.0
2016-09-22 14:30:00,133.61,133.76,133.52,133.7,6630.0,123.1093,123.2475,123.0263,123.1922,6630.0
2016-09-22 14:40:00,133.72,133.79,133.65,133.77,5954.0,123.2106,123.2751,123.1461,123.2567,5954.0
2016-09-22 14:50:00,133.75,133.99,133.69,133.99,8739.0,123.2383,123.4594,123.183,123.4594,8739.0
2016-09-22 15:00:00,133.97,134.0,133.9,133.97,6200.0,123.441,123.4686,123.3765,123.441,6200.0
2016-09-22 15:10:00,133.91,133.97,133.86,133.9,8800.0,123.3857,123.441,123.3396,123.3765,8800.0
2016-09-22 15:20:00,133.88,133.96,133.83,133.83,11800.0,123.358,123.4317,123.312,123.312,11800.0
2016-09-22 15:30:00,133.85,133.94,133.85,133.89,25267.0,123.3304,123.4133,123.3304,123.3672,25267.0
2016-09-22 15:40:00,133.88,133.98,133.64,133.69,38747.0,123.358,123.4502,123.1369,123.183,38747.0
2016-09-22 15:50:00,133.69,133.78,133.64,133.67,80287.0,123.183,123.2659,123.1369,123.1645,80287.0
2016-09-23 09:30:00,133.14,133.92,132.94,133.8,63871.0,122.6762,123.3949,122.4919,123.2843,63871.0
2016-09-23 09:40:00,133.78,133.88,133.18,133.21,61892.0,123.2659,123.358,122.713,122.7407,61892.0
2016-09-23 09:50:00,133.13,133.54,133.13,133.53,5200.0,122.667,123.0448,122.667,123.0355,5200.0
2016-09-23 10:00:00,133.37,133.46,133.25,133.25,36546.0,122.8881,122.971,122.7775,122.7775,36546.0
2016-09-23 10:10:00,133.2,133.23,133.02,133.02,7796.0,122.7315,122.7591,122.5656,122.5656,7796.0
2016-09-23 10:20:00,132.99,132.99,132.82,132.82,7485.0,122.538,122.538,122.3813,122.3813,7485.0
2016-09-23 10:30:00,132.83,132.94,132.7,132.83,9967.0,122.3906,122.4919,122.2708,122.3906,9967.0
2016-09-23 10:40:00,132.97,133.02,132.89,132.96,2500.0,122.5196,122.5656,122.4458,122.5103,2500.0
2016-09-23 10:50:00,132.99,133.03,132.75,132.76,7755.0,122.538,122.5748,122.3168,122.3261,7755.0
2016-09-23 11:00:00,132.72,132.72,132.57,132.66,9117.0,122.2892,122.2892,122.151,122.2339,9117.0
2016-09-23 11:10:00,132.65,132.66,132.46,132.47,11271.0,122.2247,122.2339,122.0496,122.0588,11271.0
2016-09-23 11:20:00,132.56,132.56,132.44,132.56,5600.0,122.1418,122.1418,122.0312,122.1418,5600.0
2016-09-23 11:30:00,132.57,132.73,132.56,132.73,7112.0,122.151,122.2984,122.1418,122.2984,7112.0
2016-09-23 11:40:00,132.76,132.78,132.63,132.64,5361.0,122.3261,122.3445,122.2063,122.2155,5361.0
2016-09-23 11:50:00,132.63,132.69,132.54,132.57,9841.0,122.2063,122.2616,122.1233,122.151,9841.0
2016-09-23 12:00:00,132.57,132.63,132.51,132.52,6078.0,122.151,122.2063,122.0957,122.1049,6078.0
2016-09-23 12:10:00,132.54,132.56,132.43,132.49,6624.0,122.1233,122.1418,122.022,122.0773,6624.0
2016-09-23 12:20:00,132.47,132.54,132.43,132.47,6000.0,122.0588,122.1233,122.022,122.0588,6000.0
2016-09-23 12:30:00,132.56,132.56,132.41,132.47,5247.0,122.1418,122.1418,122.0036,122.0588,5247.0
2016-09-23 12:40:00,132.45,132.48,132.38,132.38,3206.0,122.0404,122.0681,121.9759,121.9759,3206.0
2016-09-23 12:50:00,132.4,132.4,132.29,132.34,10800.0,121.9944,121.9944,121.893,121.9391,10800.0
2016-09-23 13:00:00,132.35,132.35,132.12,132.13,14294.0,121.9483,121.9483,121.7364,121.7456,14294.0
2016-09-23 13:10:00,132.15,132.18,131.98,132.01,16340.0,121.764,121.7916,121.6074,121.635,16340.0
2016-09-23 13:20:00,132.04,132.19,132.01,132.06,24054.0,121.6626,121.8009,121.635,121.6811,24054.0
2016-09-23 13:30:00,132.07,132.09,131.98,131.98,26649.0,121.6903,121.7087,121.6074,121.6074,26649.0
2016-09-23 13:40:00,132.0,132.02,131.9,131.92,13885.0,121.6258,121.6442,121.5336,121.5521,13885.0
2016-09-23 13:50:00,131.95,132.02,131.88,131.97,14129.0,121.5797,121.6442,121.5152,121.5981,14129.0
2016-09-23 14:00:00,132.0,132.15,132.0,132.08,14143.0,121.6258,121.764,121.6258,121.6995,14143.0
2016-09-23 14:10:00,132.07,132.28,132.05,132.27,15065.0,121.6903,121.8838,121.6719,121.8746,15065.0
2016-09-23 14:20:00,132.28,132.36,132.19,132.34,13556.0,121.8838,121.9575,121.8009,121.9391,13556.0
2016-09-23 14:30:00,132.34,132.55,132.31,132.43,12243.0,121.9391,122.1326,121.9114,122.022,12243.0
2016-09-23 14:40:00,132.44,132.46,132.33,132.43,12847.0,122.0312,122.0496,121.9299,122.022,12847.0
2016-09-23 14:50:00,132.44,132.51,132.42,132.45,16618.0,122.0312,122.0957,122.0128,122.0404,16618.0
2016-09-23 15:00:00,132.43,132.48,132.35,132.41,10719.0,122.022,122.0681,121.9483,122.0036,10719.0
2016-09-23 15:10:00,132.39,132.41,132.31,132.34,11050.0,121.9851,122.0036,121.9114,121.9391,11050.0
2016-09-23 15:20:00,132.35,132.42,132.28,132.41,10575.0,121.9483,122.0128,121.8838,122.0036,10575.0
2016-09-23 15:30:00,132.42,132.53,132.25,132.32,22141.0,122.0128,122.1141,121.8561,121.9206,22141.0
2016-09-23 15:40:00,132.29,132.41,132.19,132.23,25289.0,121.893,122.0036,121.8009,121.8377,25289.0
2016-09-23 15:50:00,132.22,132.42,132.14,132.14,36142.0,121.8285,122.0128,121.7548,121.7548,36142.0
2016-09-26 09:30:00,131.81,131.81,130.95,130.95,13186.0,121.4507,121.4507,120.6583,120.6583,13186.0
2016-09-26 09:40:00,130.99,131.16,130.68,130.73,12373.0,120.6952,120.8518,120.4095,120.4556,12373.0
2016-09-26 09:50:00,130.76,131.07,130.76,130.98,12788.0,120.4832,120.7689,120.4832,120.686,12788.0
2016-09-26 10:00:00,131.0,131.41,130.95,131.41,10158.0,120.7044,121.0822,120.6583,121.0822,10158.0
2016-09-26 10:10:00,131.49,131.68,131.4,131.5,7594.0,121.1559,121.3309,121.0729,121.1651,7594.0
2016-09-26 10:20:00,131.5,131.54,131.34,131.34,2600.0,121.1651,121.2019,121.0177,121.0177,2600.0
2016-09-26 10:30:00,131.37,131.65,131.28,131.5,13100.0,121.0453,121.3033,120.9624,121.1651,13100.0
2016-09-26 10:40:00,131.48,131.5,131.28,131.28,2600.0,121.1467,121.1651,120.9624,120.9624,2600.0
2016-09-26 10:50:00,131.34,131.39,131.26,131.3,6756.0,121.0177,121.0637,120.9439,120.9808,6756.0
2016-09-26 11:00:00,131.31,131.43,131.21,131.26,4226.0,120.99,121.1006,120.8979,120.9439,4226.0
2016-09-26 11:10:00,131.21,131.29,131.07,131.17,4500.0,120.8979,120.9716,120.7689,120.861,4500.0
2016-09-26 11:20:00,131.17,131.23,131.11,131.11,11499.0,120.861,120.9163,120.8057,120.8057,11499.0
2016-09-26 11:30:00,131.11,131.13,131.0,131.03,10100.0,120.8057,120.8242,120.7044,120.732,10100.0
2016-09-26 11:40:00,131.08,131.1,130.85,130.86,11631.0,120.7781,120.7965,120.5662,120.5754,11631.0
2016-09-26 11:50:00,130.85,130.91,130.81,130.84,3411.0,120.5662,120.6215,120.5293,120.557,3411.0
2016-09-26 12:00:00,130.9,131.0,130.87,130.93,6410.0,120.6122,120.7044,120.5846,120.6399,6410.0
2016-09-26 12:10:00,130.92,130.99,130.86,130.99,4742.0,120.6307,120.6952,120.5754,120.6952,4742.0
2016-09-26 12:20:00,130.99,131.0,130.92,130.97,2450.0,120.6952,120.7044,120.6307,120.6767,2450.0
2016-09-26 12:30:00,131.0,131.0,130.91,130.92,7954.0,120.7044,120.7044,120.6215,120.6307,7954.0
2016-09-26 12:40:00,130.9,131.08,130.88,131.05,8317.0,120.6122,120.7781,120.5938,120.7505,8317.0
2016-09-26 12:50:00,131.05,131.1,130.94,130.99,41636.0,120.7505,120.7965,120.6491,120.6952,41636.0
2016-09-26 13:00:00,131.03,131.15,130.91,130.99,42725.0,120.732,120.8426,120.6215,120.6952,42725.0
2016-09-26 13:10:00,130.98,131.06,130.83,130.83,40977.0,120.686,120.7597,120.5477,120.5477,40977.0
2016-09-26 13:20:00,130.86,130.88,130.68,130.7,29259.0,120.5754,120.5938,120.4095,120.428,29259.0
2016-09-26 13:30:00,130.66,130.73,130.59,130.63,20782.0,120.3911,120.4556,120.3266,120.3635,20782.0
2016-09-26 13:40:00,130.64,130.68,130.52,130.59,21701.0,120.3727,120.4095,120.2621,120.3266,21701.0
2016-09-26 13:50:00,130.58,130.87,130.55,130.87,22246.0,120.3174,120.5846,120.2897,120.5846,22246.0
2016-09-26 14:00:00,130.87,131.1,130.83,131.09,17860.0,120.5846,120.7965,120.5477,120.7873,17860.0
2016-09-26 14:10:00,131.11,131.56,131.09,131.56,7060.0,120.8057,121.2204,120.7873,121.2204,7060.0
2016-09-26 14:20:00,131.47,131.68,131.45,131.66,5470.0,121.1374,121.3309,121.119,121.3125,5470.0
2016-09-26 14:30:00,131.68,131.68,131.5,131.54,3867.0,121.3309,121.3309,121.1651,121.2019,3867.0
2016-09-26 14:40:00,131.54,131.62,131.53,131.62,5030.0,121.2019,121.2757,121.1927,121.2757,5030.0
2016-09-26 14:50:00,131.65,131.67,131.57,131.57,8479.0,121.3033,121.3217,121.2296,121.2296,8479.0
2016-09-26 15:00:00,131.57,131.63,131.45,131.49,4705.0,121.2296,121.2849,121.119,121.1559,4705.0
2016-09-26 15:10:00,131.54,131.54,131.35,131.39,5899.0,121.2019,121.2019,121.0269,121.0637,5899.0
2016-09-26 15:20:00,131.38,131.52,131.35,131.52,4000.0,121.0545,121.1835,121.0269,121.1835,4000.0
2016-09-26 15:30:00,131.52,131.63,131.33,131.38,18156.0,121.1835,121.2849,121.0084,121.0545,18156.0
2016-09-26 15:40:00,131.39,131.43,131.25,131.42,21864.0,121.0637,121.1006,120.9347,121.0914,21864.0
2016-09-26 15:50:00,131.39,131.4,131.17,131.33,53841.0,121.0637,121.0729,120.861,121.0084,53841.0
2016-09-27 09:30:00,131.53,131.64,131.07,131.48,12090.0,121.1927,121.2941,120.7689,121.1467,12090.0
2016-09-27 09:40:00,131.49,131.92,131.4,131.54,8043.0,121.1559,121.5521,121.0729,121.2019,8043.0
2016-09-27 09:50:00,131.49,131.65,131.39,131.61,10291.0,121.1559,121.3033,121.0637,121.2664,10291.0
2016-09-27 10:00:00,131.65,132.18,131.64,131.83,8821.0,121.3033,121.7916,121.2941,121.4691,8821.0
2016-09-27 10:10:00,131.79,132.03,131.76,131.9,6483.0,121.4323,121.6534,121.4047,121.5336,6483.0
2016-09-27 10:20:00,131.89,131.95,131.7,131.7,3617.0,121.5244,121.5797,121.3494,121.3494,3617.0
2016-09-27 10:30:00,131.69,131.84,131.61,131.84,7141.0,121.3402,121.4784,121.2664,121.4784,7141.0
2016-09-27 10:40:00,131.84,132.09,131.78,131.97,7779.0,121.4784,121.7087,121.4231,121.5981,7779.0
2016-09-27 10:50:00,131.95,132.02,131.77,131.77,8354.0,121.5797,121.6442,121.4139,121.4139,8354.0
2016-09-27 11:00:00,131.84,131.84,131.66,131.71,6983.0,121.4784,121.4784,121.3125,121.3586,6983.0
2016-09-27 11:10:00,131.72,131.87,131.7,131.75,3800.0,121.3678,121.506,121.3494,121.3954,3800.0
2016-09-27 11:20:00,131.75,132.05,131.75,132.05,29462.0,121.3954,121.6719,121.3954,121.6719,29462.0
2016-09-27 11:30:00,132.06,132.44,132.05,132.34,6500.0,121.6811,122.0312,121.6719,121.9391,6500.0
2016-09-27 11:40:00,132.35,132.39,132.15,132.3,6950.0,121.9483,121.9851,121.764,121.9022,6950.0
2016-09-27 11:50:00,132.28,132.38,132.23,132.33,4548.0,121.8838,121.9759,121.8377,121.9299,4548.0
2016-09-27 12:00:00,132.31,132.32,132.16,132.18,8014.0,121.9114,121.9206,121.7732,121.7916,8014.0
2016-09-27 12:10:00,132.17,132.26,132.13,132.26,6323.0,121.7824,121.8654,121.7456,121.8654,6323.0
2016-09-27 12:20:00,132.31,132.76,132.29,132.71,8209.0,121.9114,122.3261,121.893,122.28,8209.0
2016-09-27 12:30:00,132.74,132.78,132.67,132.72,5525.0,122.3076,122.3445,122.2431,122.2892,5525.0
2016-09-27 12:40:00,132.72,132.81,132.7,132.74,7377.0,122.2892,122.3721,122.2708,122.3076,7377.0
2016-09-27 12:50:00,132.78,132.8,132.75,132.76,5663.0,122.3445,122.3629,122.3168,122.3261,5663.0
2016-09-27 13:00:00,132.77,132.82,132.65,132.65,7181.0,122.3353,122.3813,122.2247,122.2247,7181.0
2016-09-27 13:10:00,132.64,132.66,132.53,132.6,3300.0,122.2155,122.2339,122.1141,122.1786,3300.0
2016-09-27 13:20:00,132.6,132.79,132.58,132.67,8790.0,122.1786,122.3537,122.1602,122.2431,8790.0
2016-09-27 13:30:00,132.66,132.73,132.65,132.66,7734.0,122.2339,122.2984,122.2247,122.2339,7734.0
2016-09-27 13:40:00,132.66,132.66,132.6,132.6,8200.0,122.2339,122.2339,122.1786,122.1786,8200.0
2016-09-27 13:50:00,132.58,132.66,132.48,132.48,14450.0,122.1602,122.2339,122.0681,122.0681,14450.0
2016-09-27 14:00:00,132.47,132.55,132.44,132.49,8339.0,122.0588,122.1326,122.0312,122.0773,8339.0
2016-09-27 14:10:00,132.5,132.55,132.42,132.46,15508.0,122.0865,122.1326,122.0128,122.0496,15508.0
2016-09-27 14:20:00,132.45,132.61,132.44,132.61,4245.0,122.0404,122.1878,122.0312,122.1878,4245.0
2016-09-27 14:30:00,132.6,132.68,132.51,132.63,5404.0,122.1786,122.2523,122.0957,122.2063,5404.0
2016-09-27 14:40:00,132.63,132.68,132.55,132.55,4752.0,122.2063,122.2523,122.1326,122.1326,4752.0
2016-09-27 14:50:00,132.5,132.56,132.49,132.55,6986.0,122.0865,122.1418,122.0773,122.1326,6986.0
2016-09-27 15:00:00,132.56,132.67,132.56,132.67,8699.0,122.1418,122.2431,122.1418,122.2431,8699.0
2016-09-27 15:10:00,132.65,132.65,132.52,132.6,10813.0,122.2247,122.2247,122.1049,122.1786,10813.0
2016-09-27 15:20:00,132.57,132.57,132.42,132.52,11711.0,122.151,122.151,122.0128,122.1049,11711.0
2016-09-27 15:30:00,132.5,132.6,132.39,132.58,15156.0,122.0865,122.1786,121.9851,122.1602,15156.0
2016-09-27 15:40:00,132.6,132.69,132.51,132.51,32072.0,122.1786,122.2616,122.0957,122.0957,32072.0
2016-09-27 15:50:00,132.51,132.67,132.49,132.63,56128.0,122.0957,122.2431,122.0773,122.2063,56128.0
2016-09-28 09:30:00,133.02,133.07,132.82,133.01,6189.0,122.5656,122.6117,122.3813,122.5564,6189.0
2016-09-28 09:40:00,132.92,133.08,132.8,132.92,4564.0,122.4735,122.6209,122.3629,122.4735,4564.0
2016-09-28 09:50:00,132.81,132.85,132.74,132.83,2626.0,122.3721,122.409,122.3076,122.3906,2626.0
2016-09-28 10:00:00,132.84,133.11,132.82,133.0,15600.0,122.3998,122.6486,122.3813,122.5472,15600.0
2016-09-28 10:10:00,132.97,133.06,132.89,132.9,10699.0,122.5196,122.6025,122.4458,122.4551,10699.0
2016-09-28 10:20:00,132.93,133.05,132.91,133.05,5265.0,122.4827,122.5933,122.4643,122.5933,5265.0
2016-09-28 10:30:00,133.07,133.12,132.93,132.99,8699.0,122.6117,122.6578,122.4827,122.538,8699.0
2016-09-28 10:40:00,132.99,133.06,132.86,132.94,8030.0,122.538,122.6025,122.4182,122.4919,8030.0
2016-09-28 10:50:00,132.91,133.07,132.81,132.95,5179.0,122.4643,122.6117,122.3721,122.5011,5179.0
2016-09-28 11:00:00,132.91,133.0,132.84,132.9,9300.0,122.4643,122.5472,122.3998,122.4551,9300.0
2016-09-28 11:10:00,132.9,133.1,132.9,133.1,7600.0,122.4551,122.6393,122.4551,122.6393,7600.0
2016-09-28 11:20:00,133.11,133.49,132.99,133.44,20296.0,122.6486,122.9987,122.538,122.9526,20296.0
2016-09-28 11:30:00,133.48,133.59,133.19,133.54,11771.0,122.9895,123.0908,122.7223,123.0448,11771.0
2016-09-28 11:40:00,133.53,133.76,133.53,133.56,5619.0,123.0355,123.2475,123.0355,123.0632,5619.0
2016-09-28 11:50:00,133.57,133.63,133.44,133.51,11200.0,123.0724,123.1277,122.9526,123.0171,11200.0
2016-09-28 12:00:00,133.52,133.54,133.27,133.31,9928.0,123.0263,123.0448,122.796,122.8328,9928.0
2016-09-28 12:10:00,133.32,133.58,133.32,133.42,10790.0,122.842,123.0816,122.842,122.9342,10790.0
2016-09-28 12:20:00,133.44,133.5,133.38,133.5,3643.0,122.9526,123.0079,122.8973,123.0079,3643.0
2016-09-28 12:30:00,133.45,133.49,133.36,133.43,3014.0,122.9618,122.9987,122.8789,122.9434,3014.0
2016-09-28 12:40:00,133.44,133.56,133.44,133.44,19835.0,122.9526,123.0632,122.9526,122.9526,19835.0
2016-09-28 12:50:00,133.44,133.53,133.41,133.49,7194.0,122.9526,123.0355,122.925,122.9987,7194.0
2016-09-28 13:00:00,133.48,133.51,133.42,133.47,7166.0,122.9895,123.0171,122.9342,122.9803,7166.0
2016-09-28 13:10:00,133.51,133.53,133.32,133.47,31276.0,123.0171,123.0355,122.842,122.9803,31276.0
2016-09-28 13:20:00,133.51,133.82,133.51,133.75,11546.0,123.0171,123.3027,123.0171,123.2383,11546.0
2016-09-28 13:30:00,133.79,134.02,133.79,134.02,9270.0,123.2751,123.487,123.2751,123.487,9270.0
2016-09-28 13:40:00,134.07,134.09,133.98,133.99,8821.0,123.5331,123.5515,123.4502,123.4594,8821.0
2016-09-28 13:50:00,133.98,134.16,133.96,134.07,4639.0,123.4502,123.616,123.4317,123.5331,4639.0
2016-09-28 14:00:00,134.04,134.12,133.99,134.11,8173.0,123.5055,123.5792,123.4594,123.57,8173.0
2016-09-28 14:10:00,134.14,134.48,134.13,134.47,10209.0,123.5976,123.9109,123.5884,123.9017,10209.0
2016-09-28 14:20:00,134.48,134.66,134.3,134.41,13665.0,123.9109,124.0767,123.745,123.8464,13665.0
2016-09-28 14:30:00,134.41,134.46,134.18,134.34,6491.0,123.8464,123.8925,123.6345,123.7819,6491.0
2016-09-28 14:40:00,134.38,134.57,134.37,134.52,6589.0,123.8187,123.9938,123.8095,123.9477,6589.0
2016-09-28 14:50:00,134.51,134.64,134.4,134.43,7326.0,123.9385,124.0583,123.8372,123.8648,7326.0
2016-09-28 15:00:00,134.4,134.4,134.19,134.2,23673.0,123.8372,123.8372,123.6437,123.6529,23673.0
2016-09-28 15:10:00,134.18,134.27,134.13,134.13,9116.0,123.6345,123.7174,123.5884,123.5884,9116.0
2016-09-28 15:20:00,134.12,134.21,134.07,134.07,12362.0,123.5792,123.6621,123.5331,123.5331,12362.0
2016-09-28 15:30:00,134.09,134.2,134.07,134.2,9878.0,123.5515,123.6529,123.5331,123.6529,9878.0
2016-09-28 15:40:00,134.2,134.46,134.16,134.44,21206.0,123.6529,123.8925,123.616,123.874,21206.0
2016-09-28 15:50:00,134.42,134.5,134.35,134.42,71950.0,123.8556,123.9293,123.7911,123.8556,71950.0
2016-09-29 09:30:00,134.54,134.54,133.79,134.17,34897.0,123.9662,123.9662,123.2751,123.6252,34897.0
2016-09-29 09:40:00,134.17,134.58,134.16,134.33,3695.0,123.6252,124.003,123.616,123.7727,3695.0
2016-09-29 09:50:00,134.26,134.35,134.13,134.13,4266.0,123.7082,123.7911,123.5884,123.5884,4266.0
2016-09-29 10:00:00,134.19,134.37,133.82,133.82,9091.0,123.6437,123.8095,123.3027,123.3027,9091.0
2016-09-29 10:10:00,133.85,134.17,133.85,134.11,6641.0,123.3304,123.6252,123.3304,123.57,6641.0
2016-09-29 10:20:00,134.1,134.12,133.94,133.94,29800.0,123.5607,123.5792,123.4133,123.4133,29800.0
2016-09-29 10:30:00,134.01,134.05,133.91,133.98,3763.0,123.4778,123.5147,123.3857,123.4502,3763.0
2016-09-29 10:40:00,134.0,134.01,133.74,133.83,6675.0,123.4686,123.4778,123.229,123.312,6675.0
2016-09-29 10:50:00,133.82,134.01,133.81,133.89,2500.0,123.3027,123.4778,123.2935,123.3672,2500.0
2016-09-29 11:00:00,133.78,133.8,133.61,133.65,2500.0,123.2659,123.2843,123.1093,123.1461,2500.0
2016-09-29 11:10:00,133.63,133.68,133.49,133.57,3350.0,123.1277,123.1738,122.9987,123.0724,3350.0
2016-09-29 11:20:00,133.62,133.77,133.62,133.77,3243.0,123.1185,123.2567,123.1185,123.2567,3243.0
2016-09-29 11:30:00,133.82,133.84,133.79,133.79,1503.0,123.3027,123.3212,123.2751,123.2751,1503.0
2016-09-29 11:40:00,133.81,133.83,133.68,133.74,4100.0,123.2935,123.312,123.1738,123.229,4100.0
2016-09-29 11:50:00,133.76,133.78,133.66,133.67,4536.0,123.2475,123.2659,123.1553,123.1645,4536.0
2016-09-29 12:00:00,133.73,133.88,133.69,133.88,3600.0,123.2198,123.358,123.183,123.358,3600.0
2016-09-29 12:10:00,133.9,133.9,133.8,133.83,2800.0,123.3765,123.3765,123.2843,123.312,2800.0
2016-09-29 12:20:00,133.84,133.92,133.79,133.87,2194.0,123.3212,123.3949,123.2751,123.3488,2194.0
2016-09-29 12:30:00,133.76,133.78,133.63,133.71,3916.0,123.2475,123.2659,123.1277,123.2014,3916.0
2016-09-29 12:40:00,133.61,133.62,133.44,133.5,17373.0,123.1093,123.1185,122.9526,123.0079,17373.0
2016-09-29 12:50:00,133.47,133.5,133.0,133.24,19130.0,122.9803,123.0079,122.5472,122.7683,19130.0
2016-09-29 13:00:00,133.27,133.27,132.89,133.15,2300.0,122.796,122.796,122.4458,122.6854,2300.0
2016-09-29 13:10:00,133.29,133.43,133.11,133.11,5900.0,122.8144,122.9434,122.6486,122.6486,5900.0
2016-09-29 13:20:00,133.14,133.41,132.93,133.35,6538.0,122.6762,122.925,122.4827,122.8697,6538.0
2016-09-29 13:30:00,133.37,133.53,133.24,133.3,7295.0,122.8881,123.0355,122.7683,122.8236,7295.0
2016-09-29 13:40:00,133.24,133.36,133.14,133.21,16464.0,122.7683,122.8789,122.6762,122.7407,16464.0
2016-09-29 13:50:00,133.17,133.27,132.98,133.11,10389.0,122.7038,122.796,122.5288,122.6486,10389.0
2016-09-29 14:00:00,133.13,133.27,133.06,133.27,6329.0,122.667,122.796,122.6025,122.796,6329.0
2016-09-29 14:10:00,133.24,133.48,133.13,133.42,5685.0,122.7683,122.9895,122.667,122.9342,5685.0
2016-09-29 14:20:00,133.47,133.78,133.47,133.77,1945.0,122.9803,123.2659,122.9803,123.2567,1945.0
2016-09-29 14:30:00,133.77,133.87,133.53,133.79,5200.0,123.2567,123.3488,123.0355,123.2751,5200.0
2016-09-29 14:40:00,133.82,133.94,133.71,133.94,13920.0,123.3027,123.4133,123.2014,123.4133,13920.0
2016-09-29 14:50:00,133.91,133.91,133.7,133.78,7933.0,123.3857,123.3857,123.1922,123.2659,7933.0
2016-09-29 15:00:00,133.7,133.78,133.6,133.7,7389.0,123.1922,123.2659,123.1,123.1922,7389.0
2016-09-29 15:10:00,133.68,133.77,133.52,133.52,9700.0,123.1738,123.2567,123.0263,123.0263,9700.0
2016-09-29 15:20:00,133.5,133.71,133.4,133.67,16145.0,123.0079,123.2014,122.9158,123.1645,16145.0
2016-09-29 15:30:00,133.69,133.82,133.57,133.7,13431.0,123.183,123.3027,123.0724,123.1922,13431.0
2016-09-29 15:40:00,133.73,133.81,133.46,133.54,20145.0,123.2198,123.2935,122.971,123.0448,20145.0
2016-09-29 15:50:00,133.52,133.63,133.3,133.32,47836.0,123.0263,123.1277,122.8236,122.842,47836.0
2016-09-30 09:30:00,134.46,134.46,133.96,133.96,5877.0,123.8925,123.8925,123.4317,123.4317,5877.0
2016-09-30 09:40:00,133.94,134.23,133.75,133.94,3708.0,123.4133,123.6805,123.2383,123.4133,3708.0
2016-09-30 09:50:00,133.99,134.11,133.67,133.67,6860.0,123.4594,123.57,123.1645,123.1645,6860.0
2016-09-30 10:00:00,133.79,133.86,133.67,133.77,3626.0,123.2751,123.3396,123.1645,123.2567,3626.0
2016-09-30 10:10:00,133.9,134.07,133.56,133.61,10747.0,123.3765,123.5331,123.0632,123.1093,10747.0
2016-09-30 10:20:00,133.61,133.77,133.5,133.71,5194.0,123.1093,123.2567,123.0079,123.2014,5194.0
2016-09-30 10:30:00,133.78,134.13,133.78,133.94,8504.0,123.2659,123.5884,123.2659,123.4133,8504.0
2016-09-30 10:40:00,134.0,134.03,133.76,133.76,8800.0,123.4686,123.4962,123.2475,123.2475,8800.0
2016-09-30 10:50:00,133.9,134.13,133.85,134.13,8950.0,123.3765,123.5884,123.3304,123.5884,8950.0
2016-09-30 11:00:00,134.16,134.35,134.09,134.17,21691.0,123.616,123.7911,123.5515,123.6252,21691.0
2016-09-30 11:10:00,134.23,134.46,134.23,134.45,2400.0,123.6805,123.8925,123.6805,123.8832,2400.0
2016-09-30 11:20:00,134.54,134.54,134.31,134.5,3321.0,123.9662,123.9662,123.7542,123.9293,3321.0
2016-09-30 11:30:00,134.47,134.6,134.41,134.43,3150.0,123.9017,124.0214,123.8464,123.8648,3150.0
2016-09-30 11:40:00,134.36,134.49,134.33,134.45,3926.0,123.8003,123.9201,123.7727,123.8832,3926.0
2016-09-30 11:50:00,134.46,134.52,134.4,134.47,4810.0,123.8925,123.9477,123.8372,123.9017,4810.0
2016-09-30 12:00:00,134.43,134.59,134.43,134.59,8380.0,123.8648,124.0122,123.8648,124.0122,8380.0
2016-09-30 12:10:00,134.62,134.71,134.55,134.71,3850.0,124.0399,124.1228,123.9754,124.1228,3850.0
2016-09-30 12:20:00,134.72,134.85,134.71,134.79,43882.0,124.132,124.2518,124.1228,124.1965,43882.0
2016-09-30 12:30:00,134.83,134.89,134.77,134.87,4523.0,124.2334,124.2887,124.1781,124.2702,4523.0
2016-09-30 12:40:00,134.82,134.82,134.64,134.64,4675.0,124.2242,124.2242,124.0583,124.0583,4675.0
2016-09-30 12:50:00,134.61,134.62,134.43,134.43,4221.0,124.0307,124.0399,123.8648,123.8648,4221.0
2016-09-30 13:00:00,134.41,134.52,134.39,134.39,4000.0,123.8464,123.9477,123.828,123.828,4000.0
2016-09-30 13:10:00,134.38,134.43,134.32,134.32,3000.0,123.8187,123.8648,123.7635,123.7635,3000.0
2016-09-30 13:20:00,134.33,134.37,134.21,134.21,1874.0,123.7727,123.8095,123.6621,123.6621,1874.0
2016-09-30 13:30:00,134.15,134.27,134.12,134.23,7797.0,123.6068,123.7174,123.5792,123.6805,7797.0
2016-09-30 13:40:00,134.28,134.39,134.22,134.35,2800.0,123.7266,123.828,123.6713,123.7911,2800.0
2016-09-30 13:50:00,134.33,134.34,134.2,134.26,6265.0,123.7727,123.7819,123.6529,123.7082,6265.0
2016-09-30 14:00:00,134.26,134.3,134.22,134.24,5797.0,123.7082,123.745,123.6713,123.6897,5797.0
2016-09-30 14:10:00,134.29,134.45,134.29,134.37,51809.0,123.7358,123.8832,123.7358,123.8095,51809.0
2016-09-30 14:20:00,134.4,134.47,134.36,134.44,2739.0,123.8372,123.9017,123.8003,123.874,2739.0
2016-09-30 14:30:00,134.46,134.66,134.45,134.66,7110.0,123.8925,124.0767,123.8832,124.0767,7110.0
2016-09-30 14:40:00,134.63,134.77,134.62,134.77,4107.0,124.0491,124.1781,124.0399,124.1781,4107.0
2016-09-30 14:50:00,134.75,134.75,134.67,134.72,2200.0,124.1597,124.1597,124.0859,124.132,2200.0
2016-09-30 15:00:00,134.73,134.81,134.73,134.8,3234.0,124.1412,124.2149,124.1412,124.2057,3234.0
2016-09-30 15:10:00,134.82,135.0,134.82,134.94,5946.0,124.2242,124.39,124.2242,124.3347,5946.0
2016-09-30 15:20:00,134.95,135.0,134.89,134.9,11664.0,124.3439,124.39,124.2887,124.2979,11664.0
2016-09-30 15:30:00,134.91,134.98,134.83,134.85,9035.0,124.3071,124.3716,124.2334,124.2518,9035.0
2016-09-30 15:40:00,134.83,134.97,134.78,134.88,13713.0,124.2334,124.3624,124.1873,124.2794,13713.0
2016-09-30 15:50:00,134.87,134.94,134.54,134.55,49267.0,124.2702,124.3347,123.9662,123.9754,49267.0
2016-10-03 09:30:00,134.36,134.38,134.01,134.06,11922.0,123.8003,123.8187,123.4778,123.5239,11922.0
2016-10-03 09:40:00,134.17,134.29,134.04,134.2,3678.0,123.6252,123.7358,123.5055,123.6529,3678.0
2016-10-03 09:50:00,134.22,134.32,134.13,134.13,3373.0,123.6713,123.7635,123.5884,123.5884,3373.0
2016-10-03 10:00:00,134.2,134.56,134.13,134.25,7818.0,123.6529,123.9846,123.5884,123.699,7818.0
2016-10-03 10:10:00,134.24,134.26,134.09,134.21,2954.0,123.6897,123.7082,123.5515,123.6621,2954.0
2016-10-03 10:20:00,134.15,134.17,134.07,134.09,3560.0,123.6068,123.6252,123.5331,123.5515,3560.0
2016-10-03 10:30:00,134.11,134.17,134.07,134.14,9828.0,123.57,123.6252,123.5331,123.5976,9828.0
2016-10-03 10:40:00,134.15,134.34,134.09,134.34,5365.0,123.6068,123.7819,123.5515,123.7819,5365.0
2016-10-03 10:50:00,134.37,134.54,134.37,134.44,6862.0,123.8095,123.9662,123.8095,123.874,6862.0
2016-10-03 11:00:00,134.44,134.47,134.18,134.18,2850.0,123.874,123.9017,123.6345,123.6345,2850.0
2016-10-03 11:10:00,134.19,134.33,134.19,134.25,20462.0,123.6437,123.7727,123.6437,123.699,20462.0
2016-10-03 11:20:00,134.22,134.32,134.17,134.19,7204.0,123.6713,123.7635,123.6252,123.6437,7204.0
2016-10-03 11:30:00,134.23,134.3,134.12,134.12,10093.0,123.6805,123.745,123.5792,123.5792,10093.0
2016-10-03 11:40:00,134.14,134.22,134.09,134.09,6348.0,123.5976,123.6713,123.5515,123.5515,6348.0
2016-10-03 11:50:00,134.05,134.15,133.98,134.12,8050.0,123.5147,123.6068,123.4502,123.5792,8050.0
2016-10-03 12:00:00,134.1,134.17,134.08,134.1,2700.0,123.5607,123.6252,123.5423,123.5607,2700.0
2016-10-03 12:10:00,134.1,134.11,133.96,133.97,4768.0,123.5607,123.57,123.4317,123.441,4768.0
2016-10-03 12:20:00,134.04,134.04,133.81,133.93,12288.0,123.5055,123.5055,123.2935,123.4041,12288.0
2016-10-03 12:30:00,133.92,134.04,133.84,134.04,21380.0,123.3949,123.5055,123.3212,123.5055,21380.0
2016-10-03 12:40:00,134.0,134.12,134.0,134.1,1400.0,123.4686,123.5792,123.4686,123.5607,1400.0
2016-10-03 12:50:00,134.11,134.17,134.03,134.13,4200.0,123.57,123.6252,123.4962,123.5884,4200.0
2016-10-03 13:00:00,134.14,134.16,134.02,134.1,17500.0,123.5976,123.616,123.487,123.5607,17500.0
2016-10-03 13:10:00,134.12,134.2,134.03,134.12,10201.0,123.5792,123.6529,123.4962,123.5792,10201.0
2016-10-03 13:20:00,134.15,134.31,134.15,134.28,1952.0,123.6068,123.7542,123.6068,123.7266,1952.0
2016-10-03 13:30:00,134.2,134.34,134.16,134.23,4629.0,123.6529,123.7819,123.616,123.6805,4629.0
2016-10-03 13:40:00,134.25,134.31,134.19,134.28,7092.0,123.699,123.7542,123.6437,123.7266,7092.0
2016-10-03 13:50:00,134.32,134.36,134.21,134.21,5751.0,123.7635,123.8003,123.6621,123.6621,5751.0
2016-10-03 14:00:00,134.25,134.28,134.11,134.11,3820.0,123.699,123.7266,123.57,123.57,3820.0
2016-10-03 14:10:00,134.11,134.12,133.83,133.86,7309.0,123.57,123.5792,123.312,123.3396,7309.0
2016-10-03 14:20:00,133.87,133.91,133.8,133.81,3700.0,123.3488,123.3857,123.2843,123.2935,3700.0
2016-10-03 14:30:00,133.83,133.88,133.75,133.78,2459.0,123.312,123.358,123.2383,123.2659,2459.0
2016-10-03 14:40:00,133.71,133.74,133.59,133.59,2271.0,123.2014,123.229,123.0908,123.0908,2271.0
2016-10-03 14:50:00,133.58,133.77,133.56,133.77,4470.0,123.0816,123.2567,123.0632,123.2567,4470.0
2016-10-03 15:00:00,133.8,133.82,133.71,133.75,8078.0,123.2843,123.3027,123.2014,123.2383,8078.0
2016-10-03 15:10:00,133.72,133.89,133.72,133.89,3200.0,123.2106,123.3672,123.2106,123.3672,3200.0
2016-10-03 15:20:00,133.88,133.9,133.8,133.84,5635.0,123.358,123.3765,123.2843,123.3212,5635.0
2016-10-03 15:30:00,133.86,133.97,133.82,133.89,4496.0,123.3396,123.441,123.3027,123.3672,4496.0
2016-10-03 15:40:00,133.91,134.06,133.9,133.96,15073.0,123.3857,123.5239,123.3765,123.4317,15073.0
2016-10-03 15:50:00,134.0,134.03,133.86,133.95,23337.0,123.4686,123.4962,123.3396,123.4225,23337.0
2016-10-04 09:30:00,133.83,134.56,133.83,134.27,7930.0,123.312,123.9846,123.312,123.7174,7930.0
2016-10-04 09:40:00,134.3,134.38,134.13,134.24,1402.0,123.745,123.8187,123.5884,123.6897,1402.0
2016-10-04 09:50:00,134.1,134.22,133.98,134.22,3300.0,123.5607,123.6713,123.4502,123.6713,3300.0
2016-10-04 10:00:00,134.19,134.25,133.99,134.0,2800.0,123.6437,123.699,123.4594,123.4686,2800.0
2016-10-04 10:10:00,134.01,134.01,133.62,133.82,6146.0,123.4778,123.4778,123.1185,123.3027,6146.0
2016-10-04 10:20:00,133.84,134.02,133.76,134.02,3900.0,123.3212,123.487,123.2475,123.487,3900.0
2016-10-04 10:30:00,134.07,134.16,134.01,134.13,5700.0,123.5331,123.616,123.4778,123.5884,5700.0
2016-10-04 10:40:00,134.34,134.35,134.25,134.31,3008.0,123.7819,123.7911,123.699,123.7542,3008.0
2016-10-04 10:50:00,134.33,134.49,134.22,134.32,5200.0,123.7727,123.9201,123.6713,123.7635,5200.0
2016-10-04 11:00:00,134.22,134.22,133.64,133.71,4700.0,123.6713,123.6713,123.1369,123.2014,4700.0
2016-10-04 11:10:00,133.64,133.71,133.53,133.56,3701.0,123.1369,123.2014,123.0355,123.0632,3701.0
2016-10-04 11:20:00,133.55,134.08,133.55,133.94,5060.0,123.054,123.5423,123.054,123.4133,5060.0
2016-10-04 11:30:00,134.1,134.2,133.67,133.67,8026.0,123.5607,123.6529,123.1645,123.1645,8026.0
2016-10-04 11:40:00,133.7,134.02,133.69,133.81,4351.0,123.1922,123.487,123.183,123.2935,4351.0
2016-10-04 11:50:00,133.78,133.81,133.46,133.55,3400.0,123.2659,123.2935,122.971,123.054,3400.0
2016-10-04 12:00:00,133.5,133.59,133.34,133.39,3867.0,123.0079,123.0908,122.8605,122.9065,3867.0
2016-10-04 12:10:00,133.42,133.42,133.18,133.33,4413.0,122.9342,122.9342,122.713,122.8513,4413.0
2016-10-04 12:20:00,133.35,133.48,133.32,133.39,2238.0,122.8697,122.9895,122.842,122.9065,2238.0
2016-10-04 12:30:00,133.34,133.39,133.23,133.39,3599.0,122.8605,122.9065,122.7591,122.9065,3599.0
2016-10-04 12:40:00,133.44,133.44,133.24,133.25,2900.0,122.9526,122.9526,122.7683,122.7775,2900.0
2016-10-04 12:50:00,133.19,133.2,133.12,133.13,4997.0,122.7223,122.7315,122.6578,122.667,4997.0
2016-10-04 13:00:00,133.13,133.19,132.92,132.95,4600.0,122.667,122.7223,122.4735,122.5011,4600.0
2016-10-04 13:10:00,132.97,133.11,132.97,133.07,2058.0,122.5196,122.6486,122.5196,122.6117,2058.0
2016-10-04 13:20:00,133.05,133.05,132.75,132.96,7453.0,122.5933,122.5933,122.3168,122.5103,7453.0
2016-10-04 13:30:00,132.92,133.23,132.92,133.22,9899.0,122.4735,122.7591,122.4735,122.7499,9899.0
2016-10-04 13:40:00,133.18,133.22,133.03,133.19,7685.0,122.713,122.7499,122.5748,122.7223,7685.0
2016-10-04 13:50:00,133.2,133.31,133.14,133.27,6673.0,122.7315,122.8328,122.6762,122.796,6673.0
2016-10-04 14:00:00,133.27,133.45,133.22,133.38,12834.0,122.796,122.9618,122.7499,122.8973,12834.0
2016-10-04 14:10:00,133.42,133.48,133.37,133.39,7342.0,122.9342,122.9895,122.8881,122.9065,7342.0
2016-10-04 14:20:00,133.34,133.34,133.09,133.21,6120.0,122.8605,122.8605,122.6301,122.7407,6120.0
2016-10-04 14:30:00,133.22,133.26,133.1,133.2,4978.0,122.7499,122.7868,122.6393,122.7315,4978.0
2016-10-04 14:40:00,133.18,133.27,133.09,133.09,6845.0,122.713,122.796,122.6301,122.6301,6845.0
2016-10-04 14:50:00,133.09,133.14,132.76,132.77,6740.0,122.6301,122.6762,122.3261,122.3353,6740.0
2016-10-04 15:00:00,132.8,133.0,132.78,132.83,7970.0,122.3629,122.5472,122.3445,122.3906,7970.0
2016-10-04 15:10:00,132.84,133.13,132.84,133.13,10850.0,122.3998,122.667,122.3998,122.667,10850.0
2016-10-04 15:20:00,133.15,133.44,133.1,133.41,12832.0,122.6854,122.9526,122.6393,122.925,12832.0
2016-10-04 15:30:00,133.45,133.5,133.34,133.38,22179.0,122.9618,123.0079,122.8605,122.8973,22179.0
2016-10-04 15:40:00,133.41,133.47,133.23,133.33,9124.0,122.925,122.9803,122.7591,122.8513,9124.0
2016-10-04 15:50:00,133.23,133.32,133.18,133.27,15750.0,122.7591,122.842,122.713,122.796,15750.0
2016-10-05 09:30:00,133.38,133.67,133.05,133.55,12170.0,122.8973,123.1645,122.5933,123.054,12170.0
2016-10-05 09:40:00,133.51,133.76,133.41,133.62,8984.0,123.0171,123.2475,122.925,123.1185,8984.0
2016-10-05 09:50:00,133.59,133.64,133.5,133.5,7370.0,123.0908,123.1369,123.0079,123.0079,7370.0
2016-10-05 10:00:00,133.58,133.81,133.39,133.73,14102.0,123.0816,123.2935,122.9065,123.2198,14102.0
2016-10-05 10:10:00,133.63,133.63,133.19,133.19,5800.0,123.1277,123.1277,122.7223,122.7223,5800.0
2016-10-05 10:20:00,133.16,133.16,132.96,133.02,7998.0,122.6946,122.6946,122.5103,122.5656,7998.0
2016-10-05 10:30:00,132.98,133.07,132.9,132.98,6826.0,122.5288,122.6117,122.4551,122.5288,6826.0
2016-10-05 10:40:00,133.04,133.04,132.66,132.66,4200.0,122.5841,122.5841,122.2339,122.2339,4200.0
2016-10-05 10:50:00,132.65,132.65,132.38,132.52,18749.0,122.2247,122.2247,121.9759,122.1049,18749.0
2016-10-05 11:00:00,132.49,132.67,132.29,132.65,21819.0,122.0773,122.2431,121.893,122.2247,21819.0
2016-10-05 11:10:00,132.68,132.69,132.46,132.46,6239.0,122.2523,122.2616,122.0496,122.0496,6239.0
2016-10-05 11:20:00,132.41,132.45,132.28,132.28,5922.0,122.0036,122.0404,121.8838,121.8838,5922.0
2016-10-05 11:30:00,132.37,132.58,132.37,132.57,1900.0,121.9667,122.1602,121.9667,122.151,1900.0
2016-10-05 11:40:00,132.56,132.68,132.52,132.65,3100.0,122.1418,122.2523,122.1049,122.2247,3100.0
2016-10-05 11:50:00,132.71,132.75,132.48,132.5,8729.0,122.28,122.3168,122.0681,122.0865,8729.0
2016-10-05 12:00:00,132.55,132.66,132.53,132.54,5198.0,122.1326,122.2339,122.1141,122.1233,5198.0
2016-10-05 12:10:00,132.55,132.65,132.47,132.47,8353.0,122.1326,122.2247,122.0588,122.0588,8353.0
2016-10-05 12:20:00,132.49,132.53,132.46,132.49,1866.0,122.0773,122.1141,122.0496,122.0773,1866.0
2016-10-05 12:30:00,132.44,132.49,132.38,132.39,4600.0,122.0312,122.0773,121.9759,121.9851,4600.0
2016-10-05 12:40:00,132.39,132.45,132.31,132.32,1800.0,121.9851,122.0404,121.9114,121.9206,1800.0
2016-10-05 12:50:00,132.36,132.36,132.22,132.24,3900.0,121.9575,121.9575,121.8285,121.8469,3900.0
2016-10-05 13:00:00,132.18,132.24,132.15,132.15,6100.0,121.7916,121.8469,121.764,121.764,6100.0
2016-10-05 13:10:00,132.15,132.19,131.95,131.98,27800.0,121.764,121.8009,121.5797,121.6074,27800.0
2016-10-05 13:20:00,132.01,132.01,131.91,131.95,8823.0,121.635,121.635,121.5429,121.5797,8823.0
2016-10-05 13:30:00,131.96,131.96,131.82,131.94,5847.0,121.5889,121.5889,121.4599,121.5705,5847.0
2016-10-05 13:40:00,131.94,131.95,131.77,131.84,9250.0,121.5705,121.5797,121.4139,121.4784,9250.0
2016-10-05 13:50:00,131.83,131.86,131.78,131.83,8453.0,121.4691,121.4968,121.4231,121.4691,8453.0
2016-10-05 14:00:00,131.8,131.86,131.75,131.86,9310.0,121.4415,121.4968,121.3954,121.4968,9310.0
2016-10-05 14:10:00,131.86,132.05,131.86,132.05,6415.0,121.4968,121.6719,121.4968,121.6719,6415.0
2016-10-05 14:20:00,132.05,132.22,132.05,132.16,10287.0,121.6719,121.8285,121.6719,121.7732,10287.0
2016-10-05 14:30:00,132.15,132.25,132.15,132.16,11510.0,121.764,121.8561,121.764,121.7732,11510.0
2016-10-05 14:40:00,132.17,132.28,132.16,132.21,6375.0,121.7824,121.8838,121.7732,121.8193,6375.0
2016-10-05 14:50:00,132.18,132.22,132.07,132.17,3850.0,121.7916,121.8285,121.6903,121.7824,3850.0
2016-10-05 15:00:00,132.17,132.23,132.15,132.2,4208.0,121.7824,121.8377,121.764,121.8101,4208.0
2016-10-05 15:10:00,132.2,132.26,132.07,132.12,7761.0,121.8101,121.8654,121.6903,121.7364,7761.0
2016-10-05 15:20:00,132.11,132.11,131.98,131.98,6237.0,121.7271,121.7271,121.6074,121.6074,6237.0
2016-10-05 15:30:00,131.96,132.16,131.94,132.13,13238.0,121.5889,121.7732,121.5705,121.7456,13238.0
2016-10-05 15:40:00,132.15,132.17,131.99,132.03,16581.0,121.764,121.7824,121.6166,121.6534,16581.0
2016-10-05 15:50:00,132.06,132.15,131.98,132.06,33677.0,121.6811,121.764,121.6074,121.6811,33677.0
2016-10-06 09:30:00,131.7,132.02,131.33,131.35,6365.0,121.3494,121.6442,121.0084,121.0269,6365.0
2016-10-06 09:40:00,131.42,131.7,131.31,131.66,5000.0,121.0914,121.3494,120.99,121.3125,5000.0
2016-10-06 09:50:00,131.54,131.75,131.51,131.75,7025.0,121.2019,121.3954,121.1743,121.3954,7025.0
2016-10-06 10:00:00,131.72,131.81,131.69,131.72,9214.0,121.3678,121.4507,121.3402,121.3678,9214.0
2016-10-06 10:10:00,131.75,131.8,131.69,131.71,10446.0,121.3954,121.4415,121.3402,121.3586,10446.0
2016-10-06 10:20:00,131.74,131.96,131.74,131.93,5247.0,121.3862,121.5889,121.3862,121.5613,5247.0
2016-10-06 10:30:00,131.9,131.93,131.76,131.83,2603.0,121.5336,121.5613,121.4047,121.4691,2603.0
2016-10-06 10:40:00,131.86,131.86,131.59,131.6,11010.0,121.4968,121.4968,121.248,121.2572,11010.0
2016-10-06 10:50:00,131.59,131.71,131.58,131.66,4397.0,121.248,121.3586,121.2388,121.3125,4397.0
2016-10-06 11:00:00,131.67,131.67,131.5,131.56,8136.0,121.3217,121.3217,121.1651,121.2204,8136.0
2016-10-06 11:10:00,131.51,131.56,131.41,131.44,8208.0,121.1743,121.2204,121.0822,121.1098,8208.0
2016-10-06 11:20:00,131.42,131.56,131.37,131.54,4845.0,121.0914,121.2204,121.0453,121.2019,4845.0
2016-10-06 11:30:00,131.57,131.58,131.5,131.54,3000.0,121.2296,121.2388,121.1651,121.2019,3000.0
2016-10-06 11:40:00,131.55,131.65,131.36,131.53,9532.0,121.2112,121.3033,121.0361,121.1927,9532.0
2016-10-06 11:50:00,131.6,131.8,131.58,131.69,6442.0,121.2572,121.4415,121.2388,121.3402,6442.0
2016-10-06 12:00:00,131.73,132.04,131.73,131.94,5162.0,121.377,121.6626,121.377,121.5705,5162.0
2016-10-06 12:10:00,131.91,131.96,131.8,131.9,5172.0,121.5429,121.5889,121.4415,121.5336,5172.0
2016-10-06 12:20:00,131.86,132.1,131.86,132.1,4700.0,121.4968,121.7179,121.4968,121.7179,4700.0
2016-10-06 12:30:00,132.16,132.22,132.13,132.15,1811.0,121.7732,121.8285,121.7456,121.764,1811.0
2016-10-06 12:40:00,132.2,132.35,132.2,132.35,3508.0,121.8101,121.9483,121.8101,121.9483,3508.0
2016-10-06 12:50:00,132.39,132.53,132.36,132.38,5900.0,121.9851,122.1141,121.9575,121.9759,5900.0
2016-10-06 13:00:00,132.39,132.53,132.39,132.5,1600.0,121.9851,122.1141,121.9851,122.0865,1600.0
2016-10-06 13:10:00,132.47,132.47,132.33,132.37,4340.0,122.0588,122.0588,121.9299,121.9667,4340.0
2016-10-06 13:20:00,132.37,132.37,132.3,132.34,3310.0,121.9667,121.9667,121.9022,121.9391,3310.0
2016-10-06 13:30:00,132.32,132.4,132.28,132.28,3000.0,121.9206,121.9944,121.8838,121.8838,3000.0
2016-10-06 13:40:00,132.3,132.3,132.22,132.28,3897.0,121.9022,121.9022,121.8285,121.8838,3897.0
2016-10-06 13:50:00,132.26,132.38,132.23,132.25,6400.0,121.8654,121.9759,121.8377,121.8561,6400.0
2016-10-06 14:00:00,132.26,132.31,132.16,132.22,8351.0,121.8654,121.9114,121.7732,121.8285,8351.0
2016-10-06 14:10:00,132.22,132.26,132.11,132.15,4207.0,121.8285,121.8654,121.7271,121.764,4207.0
2016-10-06 14:20:00,132.17,132.18,132.08,132.12,17569.0,121.7824,121.7916,121.6995,121.7364,17569.0
2016-10-06 14:30:00,132.14,132.17,131.98,132.08,9964.0,121.7548,121.7824,121.6074,121.6995,9964.0
2016-10-06 14:40:00,132.07,132.09,131.92,131.93,6692.0,121.6903,121.7087,121.5521,121.5613,6692.0
2016-10-06 14:50:00,131.94,132.06,131.93,132.02,8822.0,121.5705,121.6811,121.5613,121.6442,8822.0
2016-10-06 15:00:00,132.05,132.24,132.04,132.18,10340.0,121.6719,121.8469,121.6626,121.7916,10340.0
2016-10-06 15:10:00,132.17,132.25,132.14,132.15,13602.0,121.7824,121.8561,121.7548,121.764,13602.0
2016-10-06 15:20:00,132.11,132.17,132.11,132.13,14446.0,121.7271,121.7824,121.7271,121.7456,14446.0
2016-10-06 15:30:00,132.12,132.25,132.06,132.25,20995.0,121.7364,121.8561,121.6811,121.8561,20995.0
2016-10-06 15:40:00,132.25,132.34,132.24,132.31,17322.0,121.8561,121.9391,121.8469,121.9114,17322.0
2016-10-06 15:50:00,132.3,132.3,132.19,132.2,57626.0,121.9022,121.9022,121.8009,121.8101,57626.0
2016-10-07 09:30:00,132.37,132.48,131.87,131.87,6638.0,121.9667,122.0681,121.506,121.506,6638.0
2016-10-07 09:40:00,131.79,131.85,131.27,131.27,5138.0,121.4323,121.4876,120.9532,120.9532,5138.0
2016-10-07 09:50:00,131.2,131.31,130.9,130.9,9871.0,120.8887,120.99,120.6122,120.6122,9871.0
2016-10-07 10:00:00,131.15,131.46,131.1,131.42,5409.0,120.8426,121.1282,120.7965,121.0914,5409.0
2016-10-07 10:10:00,131.42,131.49,131.14,131.17,4448.0,121.0914,121.1559,120.8334,120.861,4448.0
2016-10-07 10:20:00,131.17,131.18,130.99,130.99,6558.0,120.861,120.8702,120.6952,120.6952,6558.0
2016-10-07 10:30:00,130.99,131.06,130.87,131.06,6751.0,120.6952,120.7597,120.5846,120.7597,6751.0
2016-10-07 10:40:00,131.09,131.18,130.94,130.94,1900.0,120.7873,120.8702,120.6491,120.6491,1900.0
2016-10-07 10:50:00,130.94,130.94,130.74,130.88,2300.0,120.6491,120.6491,120.4648,120.5938,2300.0
2016-10-07 11:00:00,130.81,130.94,130.79,130.89,2412.0,120.5293,120.6491,120.5109,120.603,2412.0
2016-10-07 11:10:00,130.94,130.94,130.82,130.84,4112.0,120.6491,120.6491,120.5385,120.557,4112.0
2016-10-07 11:20:00,130.89,130.91,130.73,130.78,3390.0,120.603,120.6215,120.4556,120.5017,3390.0
2016-10-07 11:30:00,130.74,130.81,130.41,130.41,5702.0,120.4648,120.5293,120.1608,120.1608,5702.0
2016-10-07 11:40:00,130.44,130.45,130.1,130.15,2730.0,120.1884,120.1976,119.8751,119.9212,2730.0
2016-10-07 11:50:00,130.14,130.34,130.09,130.28,4378.0,119.912,120.0963,119.8659,120.041,4378.0
2016-10-07 12:00:00,130.29,130.48,130.22,130.38,12968.0,120.0502,120.2252,119.9857,120.1331,12968.0
2016-10-07 12:10:00,130.4,130.41,130.17,130.26,3300.0,120.1515,120.1608,119.9396,120.0225,3300.0
2016-10-07 12:20:00,130.26,130.29,130.15,130.24,3100.0,120.0225,120.0502,119.9212,120.0041,3100.0
2016-10-07 12:30:00,130.23,130.31,130.12,130.13,4250.0,119.9949,120.0686,119.8935,119.9028,4250.0
2016-10-07 12:40:00,130.09,130.13,129.96,130.04,14413.0,119.8659,119.9028,119.7461,119.8198,14413.0
2016-10-07 12:50:00,130.03,130.07,130.0,130.07,6400.0,119.8106,119.8475,119.783,119.8475,6400.0
2016-10-07 13:00:00,130.07,130.08,129.89,129.92,12557.0,119.8475,119.8567,119.6816,119.7093,12557.0
2016-10-07 13:10:00,129.96,130.01,129.92,129.96,10550.0,119.7461,119.7922,119.7093,119.7461,10550.0
2016-10-07 13:20:00,129.99,130.1,129.83,130.09,12800.0,119.7738,119.8751,119.6263,119.8659,12800.0
2016-10-07 13:30:00,130.11,130.23,130.04,130.04,25817.0,119.8843,119.9949,119.8198,119.8198,25817.0
2016-10-07 13:40:00,130.09,130.17,130.02,130.04,10558.0,119.8659,119.9396,119.8014,119.8198,10558.0
2016-10-07 13:50:00,130.03,130.03,129.92,130.0,6939.0,119.8106,119.8106,119.7093,119.783,6939.0
2016-10-07 14:00:00,130.01,130.12,129.87,129.95,8950.0,119.7922,119.8935,119.6632,119.7369,8950.0
2016-10-07 14:10:00,129.95,130.07,129.75,129.77,19208.0,119.7369,119.8475,119.5526,119.571,19208.0
2016-10-07 14:20:00,129.8,130.01,129.79,130.0,8383.0,119.5987,119.7922,119.5895,119.783,8383.0
2016-10-07 14:30:00,129.99,130.06,129.93,129.93,19114.0,119.7738,119.8383,119.7185,119.7185,19114.0
2016-10-07 14:40:00,129.95,130.03,129.88,129.96,13117.0,119.7369,119.8106,119.6724,119.7461,13117.0
2016-10-07 14:50:00,129.94,130.04,129.91,129.98,18486.0,119.7277,119.8198,119.7,119.7645,18486.0
2016-10-07 15:00:00,130.02,130.02,129.88,129.88,15787.0,119.8014,119.8014,119.6724,119.6724,15787.0
2016-10-07 15:10:00,129.88,129.99,129.88,129.94,7063.0,119.6724,119.7738,119.6724,119.7277,7063.0
2016-10-07 15:20:00,129.95,130.02,129.93,129.99,14792.0,119.7369,119.8014,119.7185,119.7738,14792.0
2016-10-07 15:30:00,130.0,130.18,129.99,130.14,15773.0,119.783,119.9488,119.7738,119.912,15773.0
2016-10-07 15:40:00,130.13,130.24,130.08,130.19,19830.0,119.9028,120.0041,119.8567,119.958,19830.0
2016-10-07 15:50:00,130.2,130.35,130.11,130.14,78903.0,119.9673,120.1055,119.8843,119.912,78903.0
2016-10-10 09:30:00,130.81,131.35,130.81,131.13,8095.0,120.5293,121.0269,120.5293,120.8242,8095.0
2016-10-10 09:40:00,131.24,131.66,131.23,131.47,6300.0,120.9255,121.3125,120.9163,121.1374,6300.0
2016-10-10 09:50:00,131.47,131.49,131.32,131.35,7049.0,121.1374,121.1559,120.9992,121.0269,7049.0
2016-10-10 10:00:00,131.38,131.4,131.29,131.37,3437.0,121.0545,121.0729,120.9716,121.0453,3437.0
2016-10-10 10:10:00,131.38,131.55,131.35,131.46,7123.0,121.0545,121.2112,121.0269,121.1282,7123.0
2016-10-10 10:20:00,131.44,131.55,131.41,131.41,4117.0,121.1098,121.2112,121.0822,121.0822,4117.0
2016-10-10 10:30:00,131.46,131.58,131.36,131.58,4387.0,121.1282,121.2388,121.0361,121.2388,4387.0
2016-10-10 10:40:00,131.57,131.57,131.42,131.42,1592.0,121.2296,121.2296,121.0914,121.0914,1592.0
2016-10-10 10:50:00,131.47,131.53,131.41,131.45,3809.0,121.1374,121.1927,121.0822,121.119,3809.0
2016-10-10 11:00:00,131.44,131.48,131.16,131.17,3737.0,121.1098,121.1467,120.8518,120.861,3737.0
2016-10-10 11:10:00,131.19,131.26,131.18,131.18,5993.0,120.8794,120.9439,120.8702,120.8702,5993.0
2016-10-10 11:20:00,131.1,131.26,131.1,131.25,3371.0,120.7965,120.9439,120.7965,120.9347,3371.0
2016-10-10 11:30:00,131.26,131.26,131.19,131.26,2304.0,120.9439,120.9439,120.8794,120.9439,2304.0
2016-10-10 11:40:00,131.22,131.35,131.22,131.35,3201.0,120.9071,121.0269,120.9071,121.0269,3201.0
2016-10-10 11:50:00,131.37,131.37,131.26,131.26,2674.0,121.0453,121.0453,120.9439,120.9439,2674.0
2016-10-10 12:00:00,131.3,131.33,131.24,131.29,2610.0,120.9808,121.0084,120.9255,120.9716,2610.0
2016-10-10 12:10:00,131.33,131.38,131.27,131.27,2300.0,121.0084,121.0545,120.9532,120.9532,2300.0
2016-10-10 12:20:00,131.25,131.3,131.17,131.3,2614.0,120.9347,120.9808,120.861,120.9808,2614.0
2016-10-10 12:30:00,131.29,131.46,131.29,131.36,2256.0,120.9716,121.1282,120.9716,121.0361,2256.0
2016-10-10 12:40:00,131.33,131.44,131.32,131.44,2220.0,121.0084,121.1098,120.9992,121.1098,2220.0
2016-10-10 12:50:00,131.43,131.43,131.31,131.31,2000.0,121.1006,121.1006,120.99,120.99,2000.0
2016-10-10 13:00:00,131.31,131.39,131.29,131.33,1940.0,120.99,121.0637,120.9716,121.0084,1940.0
2016-10-10 13:10:00,131.34,131.39,131.31,131.31,2500.0,121.0177,121.0637,120.99,120.99,2500.0
2016-10-10 13:20:00,131.29,131.37,131.28,131.28,2398.0,120.9716,121.0453,120.9624,120.9624,2398.0
2016-10-10 13:30:00,131.28,131.28,131.06,131.11,3600.0,120.9624,120.9624,120.7597,120.8057,3600.0
2016-10-10 13:40:00,131.13,131.16,131.08,131.08,1000.0,120.8242,120.8518,120.7781,120.7781,1000.0
2016-10-10 13:50:00,131.14,131.2,131.07,131.18,2654.0,120.8334,120.8887,120.7689,120.8702,2654.0
2016-10-10 14:00:00,131.15,131.27,131.1,131.25,3000.0,120.8426,120.9532,120.7965,120.9347,3000.0
2016-10-10 14:10:00,131.25,131.37,131.17,131.37,3604.0,120.9347,121.0453,120.861,121.0453,3604.0
2016-10-10 14:20:00,131.31,131.36,131.26,131.28,3645.0,120.99,121.0361,120.9439,120.9624,3645.0
2016-10-10 14:30:00,131.31,131.47,131.26,131.46,4154.0,120.99,121.1374,120.9439,121.1282,4154.0
2016-10-10 14:40:00,131.41,131.46,131.32,131.37,4578.0,121.0822,121.1282,120.9992,121.0453,4578.0
2016-10-10 14:50:00,131.42,131.43,131.27,131.3,7704.0,121.0914,121.1006,120.9532,120.9808,7704.0
2016-10-10 15:00:00,131.33,131.34,131.13,131.18,18321.0,121.0084,121.0177,120.8242,120.8702,18321.0
2016-10-10 15:10:00,131.18,131.18,130.97,130.97,14357.0,120.8702,120.8702,120.6767,120.6767,14357.0
2016-10-10 15:20:00,130.99,131.1,130.71,131.09,37510.0,120.6952,120.7965,120.4372,120.7873,37510.0
2016-10-10 15:30:00,131.09,131.12,130.99,130.99,6274.0,120.7873,120.8149,120.6952,120.6952,6274.0
2016-10-10 15:40:00,131.02,131.07,130.93,130.93,8966.0,120.7228,120.7689,120.6399,120.6399,8966.0
2016-10-10 15:50:00,130.94,131.13,130.93,131.06,22838.0,120.6491,120.8242,120.6399,120.7597,22838.0
2016-10-11 09:30:00,130.73,131.0,130.14,130.2,4974.0,120.4556,120.7044,119.912,119.9673,4974.0
2016-10-11 09:40:00,130.17,130.28,129.97,130.02,2270.0,119.9396,120.041,119.7553,119.8014,2270.0
2016-10-11 09:50:00,129.86,129.87,129.55,129.87,5100.0,119.654,119.6632,119.3683,119.6632,5100.0
2016-10-11 10:00:00,129.77,129.8,129.64,129.69,4246.0,119.571,119.5987,119.4513,119.4973,4246.0
2016-10-11 10:10:00,129.74,129.74,129.25,129.42,4800.0,119.5434,119.5434,119.0919,119.2486,4800.0
2016-10-11 10:20:00,129.43,129.48,129.34,129.34,1300.0,119.2578,119.3038,119.1748,119.1748,1300.0
2016-10-11 10:30:00,129.32,129.4,129.3,129.33,1700.0,119.1564,119.2301,119.138,119.1656,1700.0
2016-10-11 10:40:00,129.31,129.31,129.22,129.22,1561.0,119.1472,119.1472,119.0643,119.0643,1561.0
2016-10-11 10:50:00,129.05,129.19,128.84,128.87,6087.0,118.9076,119.0366,118.7141,118.7418,6087.0
2016-10-11 11:00:00,128.95,128.97,128.77,128.94,3113.0,118.8155,118.8339,118.6496,118.8063,3113.0
2016-10-11 11:10:00,128.88,128.94,128.61,128.77,1976.0,118.751,118.8063,118.5022,118.6496,1976.0
2016-10-11 11:20:00,128.69,128.86,128.53,128.53,2011.0,118.5759,118.7326,118.4285,118.4285,2011.0
2016-10-11 11:30:00,128.64,128.81,128.64,128.7,2700.0,118.5299,118.6865,118.5299,118.5851,2700.0
2016-10-11 11:40:00,128.7,128.78,128.52,128.62,8100.0,118.5851,118.6589,118.4193,118.5114,8100.0
2016-10-11 11:50:00,128.62,128.62,128.25,128.53,12442.0,118.5114,118.5114,118.1705,118.4285,12442.0
2016-10-11 12:00:00,128.65,128.72,128.62,128.72,1400.0,118.5391,118.6036,118.5114,118.6036,1400.0
2016-10-11 12:10:00,128.69,128.83,128.69,128.82,2500.0,118.5759,118.7049,118.5759,118.6957,2500.0
2016-10-11 12:20:00,128.87,128.87,128.74,128.8,2179.0,118.7418,118.7418,118.622,118.6773,2179.0
2016-10-11 12:30:00,128.77,128.77,128.5,128.58,9691.0,118.6496,118.6496,118.4009,118.4746,9691.0
2016-10-11 12:40:00,128.58,128.77,128.53,128.55,15137.0,118.4746,118.6496,118.4285,118.4469,15137.0
2016-10-11 12:50:00,128.51,128.51,128.43,128.43,2446.0,118.4101,118.4101,118.3364,118.3364,2446.0
2016-10-11 13:00:00,128.41,128.48,128.29,128.3,7972.0,118.3179,118.3824,118.2074,118.2166,7972.0
2016-10-11 13:10:00,128.29,128.29,128.01,128.19,5264.0,118.2074,118.2074,117.9494,118.1152,5264.0
2016-10-11 13:20:00,128.18,128.52,128.18,128.44,2114.0,118.106,118.4193,118.106,118.3456,2114.0
2016-10-11 13:30:00,128.34,128.43,128.3,128.3,2494.0,118.2534,118.3364,118.2166,118.2166,2494.0
2016-10-11 13:40:00,128.3,128.33,128.18,128.21,9236.0,118.2166,118.2442,118.106,118.1337,9236.0
2016-10-11 13:50:00,128.24,128.27,128.17,128.24,5615.0,118.1613,118.1889,118.0968,118.1613,5615.0
2016-10-11 14:00:00,128.29,128.44,128.29,128.42,2745.0,118.2074,118.3456,118.2074,118.3271,2745.0
2016-10-11 14:10:00,128.48,128.49,128.26,128.33,4292.0,118.3824,118.3916,118.1797,118.2442,4292.0
2016-10-11 14:20:00,128.25,128.46,128.24,128.46,8767.0,118.1705,118.364,118.1613,118.364,8767.0
2016-10-11 14:30:00,128.43,128.43,128.22,128.29,11826.0,118.3364,118.3364,118.1429,118.2074,11826.0
2016-10-11 14:40:00,128.28,128.48,128.26,128.47,1924.0,118.1982,118.3824,118.1797,118.3732,1924.0
2016-10-11 14:50:00,128.45,128.48,128.32,128.38,6500.0,118.3548,118.3824,118.235,118.2903,6500.0
2016-10-11 15:00:00,128.39,128.45,128.3,128.45,34057.0,118.2995,118.3548,118.2166,118.3548,34057.0
2016-10-11 15:10:00,128.48,128.63,128.46,128.6,5825.0,118.3824,118.5206,118.364,118.493,5825.0
2016-10-11 15:20:00,128.69,128.79,128.62,128.62,6459.0,118.5759,118.6681,118.5114,118.5114,6459.0
2016-10-11 15:30:00,128.61,128.68,128.52,128.66,13266.0,118.5022,118.5667,118.4193,118.5483,13266.0
2016-10-11 15:40:00,128.64,128.76,128.63,128.65,23124.0,118.5299,118.6404,118.5206,118.5391,23124.0
2016-10-11 15:50:00,128.63,128.68,128.57,128.65,47956.0,118.5206,118.5667,118.4654,118.5391,47956.0
2016-10-12 09:30:00,128.51,128.93,128.47,128.71,9112.0,118.4101,118.7971,118.3732,118.5944,9112.0
2016-10-12 09:40:00,128.7,129.04,128.67,128.9,6800.0,118.5851,118.8984,118.5575,118.7694,6800.0
2016-10-12 09:50:00,128.93,129.47,128.83,129.16,19700.0,118.7971,119.2946,118.7049,119.009,19700.0
2016-10-12 10:00:00,129.36,129.68,129.23,129.51,19371.0,119.1933,119.4881,119.0735,119.3315,19371.0
2016-10-12 10:10:00,129.4,129.6,129.26,129.41,5506.0,119.2301,119.4144,119.1011,119.2393,5506.0
2016-10-12 10:20:00,129.51,129.63,129.5,129.59,2055.0,119.3315,119.4421,119.3223,119.4052,2055.0
2016-10-12 10:30:00,129.58,129.66,129.44,129.5,3332.0,119.396,119.4697,119.267,119.3223,3332.0
2016-10-12 10:40:00,129.45,129.55,129.36,129.45,2900.0,119.2762,119.3683,119.1933,119.2762,2900.0
2016-10-12 10:50:00,129.34,129.45,129.29,129.45,3201.0,119.1748,119.2762,119.1288,119.2762,3201.0
2016-10-12 11:00:00,129.49,129.61,129.45,129.5,3568.0,119.3131,119.4236,119.2762,119.3223,3568.0
2016-10-12 11:10:00,129.55,129.6,129.4,129.4,3800.0,119.3683,119.4144,119.2301,119.2301,3800.0
2016-10-12 11:20:00,129.47,129.61,129.39,129.56,2400.0,119.2946,119.4236,119.2209,119.3776,2400.0
2016-10-12 11:30:00,129.6,129.75,129.6,129.74,3900.0,119.4144,119.5526,119.4144,119.5434,3900.0
2016-10-12 11:40:00,129.63,129.64,129.5,129.58,4998.0,119.4421,119.4513,119.3223,119.396,4998.0
2016-10-12 11:50:00,129.54,129.55,129.38,129.4,3852.0,119.3591,119.3683,119.2117,119.2301,3852.0
2016-10-12 12:00:00,129.46,129.6,129.45,129.57,3011.0,119.2854,119.4144,119.2762,119.3868,3011.0
2016-10-12 12:10:00,129.63,129.82,129.61,129.78,3784.0,119.4421,119.6171,119.4236,119.5803,3784.0
2016-10-12 12:20:00,129.81,129.99,129.79,129.84,2794.0,119.6079,119.7738,119.5895,119.6355,2794.0
2016-10-12 12:30:00,129.82,130.02,129.82,129.95,7007.0,119.6171,119.8014,119.6171,119.7369,7007.0
2016-10-12 12:40:00,129.91,129.99,129.88,129.93,2600.0,119.7,119.7738,119.6724,119.7185,2600.0
2016-10-12 12:50:00,129.86,129.95,129.84,129.86,3392.0,119.654,119.7369,119.6355,119.654,3392.0
2016-10-12 13:00:00,129.85,129.9,129.79,129.89,5406.0,119.6448,119.6908,119.5895,119.6816,5406.0
2016-10-12 13:10:00,129.89,129.9,129.77,129.85,5765.0,119.6816,119.6908,119.571,119.6448,5765.0
2016-10-12 13:20:00,129.84,129.91,129.84,129.91,2000.0,119.6355,119.7,119.6355,119.7,2000.0
2016-10-12 13:30:00,129.95,129.99,129.87,129.9,4787.0,119.7369,119.7738,119.6632,119.6908,4787.0
2016-10-12 13:40:00,129.91,129.99,129.88,129.92,3200.0,119.7,119.7738,119.6724,119.7093,3200.0
2016-10-12 13:50:00,129.88,130.17,129.88,130.17,3200.0,119.6724,119.9396,119.6724,119.9396,3200.0
2016-10-12 14:00:00,130.12,130.12,129.81,129.98,7829.0,119.8935,119.8935,119.6079,119.7645,7829.0
2016-10-12 14:10:00,130.12,130.2,130.01,130.13,2500.0,119.8935,119.9673,119.7922,119.9028,2500.0
2016-10-12 14:20:00,130.07,130.09,129.85,129.92,6466.0,119.8475,119.8659,119.6448,119.7093,6466.0
2016-10-12 14:30:00,129.94,130.03,129.92,129.94,3119.0,119.7277,119.8106,119.7093,119.7277,3119.0
2016-10-12 14:40:00,129.95,129.96,129.85,129.95,3640.0,119.7369,119.7461,119.6448,119.7369,3640.0
2016-10-12 14:50:00,129.94,130.01,129.86,129.91,4676.0,119.7277,119.7922,119.654,119.7,4676.0
2016-10-12 15:00:00,129.79,130.07,129.79,129.96,3958.0,119.5895,119.8475,119.5895,119.7461,3958.0
2016-10-12 15:10:00,130.04,130.09,129.94,130.04,5037.0,119.8198,119.8659,119.7277,119.8198,5037.0
2016-10-12 15:20:00,130.06,130.19,130.0,130.0,10437.0,119.8383,119.958,119.783,119.783,10437.0
2016-10-12 15:30:00,129.98,130.09,129.9,130.09,14565.0,119.7645,119.8659,119.6908,119.8659,14565.0
2016-10-12 15:40:00,130.12,130.25,130.08,130.22,17587.0,119.8935,120.0133,119.8567,119.9857,17587.0
2016-10-12 15:50:00,130.22,130.22,129.98,130.05,49017.0,119.9857,119.9857,119.7645,119.829,49017.0
2016-10-13 09:30:00,129.16,129.3,128.78,128.98,6850.0,119.009,119.138,118.6589,118.8431,6850.0
2016-10-13 09:40:00,128.98,129.23,128.76,129.1,3980.0,118.8431,119.0735,118.6404,118.9537,3980.0
2016-10-13 09:50:00,128.94,129.02,128.33,128.7,3343.0,118.8063,118.88,118.2442,118.5851,3343.0
2016-10-13 10:00:00,128.77,128.88,128.65,128.83,5872.0,118.6496,118.751,118.5391,118.7049,5872.0
2016-10-13 10:10:00,128.8,128.92,128.66,128.78,3341.0,118.6773,118.7879,118.5483,118.6589,3341.0
2016-10-13 10:20:00,128.7,128.88,128.7,128.74,3835.0,118.5851,118.751,118.5851,118.622,3835.0
2016-10-13 10:30:00,128.7,129.17,128.6,129.01,4750.0,118.5851,119.0182,118.493,118.8708,4750.0
2016-10-13 10:40:00,129.02,129.02,128.77,128.77,1601.0,118.88,118.88,118.6496,118.6496,1601.0
2016-10-13 10:50:00,128.84,128.96,128.81,128.96,2458.0,118.7141,118.8247,118.6865,118.8247,2458.0
2016-10-13 11:00:00,128.89,129.1,128.84,129.1,6183.0,118.7602,118.9537,118.7141,118.9537,6183.0
2016-10-13 11:10:00,129.08,129.24,129.01,129.24,2300.0,118.9353,119.0827,118.8708,119.0827,2300.0
2016-10-13 11:20:00,129.19,129.36,129.19,129.34,2000.0,119.0366,119.1933,119.0366,119.1748,2000.0
2016-10-13 11:30:00,129.3,129.36,129.23,129.28,1017.0,119.138,119.1933,119.0735,119.1196,1017.0
2016-10-13 11:40:00,129.21,129.38,129.2,129.38,3300.0,119.0551,119.2117,119.0458,119.2117,3300.0
2016-10-13 11:50:00,129.27,129.31,129.27,129.3,1000.0,119.1103,119.1472,119.1103,119.138,1000.0
2016-10-13 12:00:00,129.28,129.29,129.18,129.28,2062.0,119.1196,119.1288,119.0274,119.1196,2062.0
2016-10-13 12:10:00,129.32,129.39,129.17,129.28,2700.0,119.1564,119.2209,119.0182,119.1196,2700.0
2016-10-13 12:20:00,129.23,129.28,129.16,129.19,4000.0,119.0735,119.1196,119.009,119.0366,4000.0
2016-10-13 12:30:00,129.12,129.5,129.12,129.5,3118.0,118.9721,119.3223,118.9721,119.3223,3118.0
2016-10-13 12:40:00,129.52,129.63,129.45,129.46,3625.0,119.3407,119.4421,119.2762,119.2854,3625.0
2016-10-13 12:50:00,129.55,129.55,129.34,129.38,3000.0,119.3683,119.3683,119.1748,119.2117,3000.0
2016-10-13 13:00:00,129.31,129.37,129.24,129.27,6800.0,119.1472,119.2025,119.0827,119.1103,6800.0
2016-10-13 13:10:00,129.3,129.35,129.19,129.35,11383.0,119.138,119.1841,119.0366,119.1841,11383.0
2016-10-13 13:20:00,129.25,129.38,129.25,129.29,3285.0,119.0919,119.2117,119.0919,119.1288,3285.0
2016-10-13 13:30:00,129.34,129.35,129.21,129.31,8047.0,119.1748,119.1841,119.0551,119.1472,8047.0
2016-10-13 13:40:00,129.32,129.41,129.29,129.29,1638.0,119.1564,119.2393,119.1288,119.1288,1638.0
2016-10-13 13:50:00,129.41,129.61,129.4,129.52,5540.0,119.2393,119.4236,119.2301,119.3407,5540.0
2016-10-13 14:00:00,129.52,129.78,129.51,129.64,10970.0,119.3407,119.5803,119.3315,119.4513,10970.0
2016-10-13 14:10:00,129.54,129.58,129.43,129.43,7745.0,119.3591,119.396,119.2578,119.2578,7745.0
2016-10-13 14:20:00,129.51,129.51,129.4,129.41,2812.0,119.3315,119.3315,119.2301,119.2393,2812.0
2016-10-13 14:30:00,129.45,129.48,129.25,129.27,12904.0,119.2762,119.3038,119.0919,119.1103,12904.0
2016-10-13 14:40:00,129.27,129.32,129.19,129.3,42214.0,119.1103,119.1564,119.0366,119.138,42214.0
2016-10-13 14:50:00,129.31,129.36,129.22,129.3,19036.0,119.1472,119.1933,119.0643,119.138,19036.0
2016-10-13 15:00:00,129.27,129.32,129.17,129.23,14502.0,119.1103,119.1564,119.0182,119.0735,14502.0
2016-10-13 15:10:00,129.3,129.35,129.14,129.14,12138.0,119.138,119.1841,118.9906,118.9906,12138.0
2016-10-13 15:20:00,129.2,129.23,129.13,129.23,8449.0,119.0458,119.0735,118.9813,119.0735,8449.0
2016-10-13 15:30:00,129.22,129.28,129.17,129.25,13086.0,119.0643,119.1196,119.0182,119.0919,13086.0
2016-10-13 15:40:00,129.25,129.27,129.09,129.09,13965.0,119.0919,119.1103,118.9445,118.9445,13965.0
2016-10-13 15:50:00,129.09,129.1,128.82,129.01,48487.0,118.9445,118.9537,118.6957,118.8708,48487.0
2016-10-14 09:30:00,129.47,130.16,129.47,130.13,7026.0,119.2946,119.9304,119.2946,119.9028,7026.0
2016-10-14 09:40:00,130.1,130.51,130.0,130.51,9447.0,119.8751,120.2529,119.783,120.2529,9447.0
2016-10-14 09:50:00,130.55,130.62,130.37,130.43,3800.0,120.2897,120.3542,120.1239,120.1792,3800.0
2016-10-14 10:00:00,130.38,130.82,130.38,130.75,8790.0,120.1331,120.5385,120.1331,120.474,8790.0
2016-10-14 10:10:00,130.79,131.2,130.63,131.19,119490.0,120.5109,120.8887,120.3635,120.8794,119490.0
2016-10-14 10:20:00,131.19,131.52,131.16,131.32,23554.0,120.8794,121.1835,120.8518,120.9992,23554.0
2016-10-14 10:30:00,131.39,131.6,131.38,131.56,4490.0,121.0637,121.2572,121.0545,121.2204,4490.0
2016-10-14 10:40:00,131.55,131.77,131.55,131.69,13386.0,121.2112,121.4139,121.2112,121.3402,13386.0
2016-10-14 10:50:00,131.66,131.76,131.42,131.42,12101.0,121.3125,121.4047,121.0914,121.0914,12101.0
2016-10-14 11:00:00,131.4,131.41,131.01,131.02,4481.0,121.0729,121.0822,120.7136,120.7228,4481.0
2016-10-14 11:10:00,131.08,131.08,130.87,130.97,5454.0,120.7781,120.7781,120.5846,120.6767,5454.0
2016-10-14 11:20:00,130.98,130.98,130.71,130.75,4400.0,120.686,120.686,120.4372,120.474,4400.0
2016-10-14 11:30:00,130.69,130.73,130.56,130.72,9043.0,120.4187,120.4556,120.299,120.4464,9043.0
2016-10-14 11:40:00,130.73,130.73,130.6,130.68,4645.0,120.4556,120.4556,120.3358,120.4095,4645.0
2016-10-14 11:50:00,130.7,130.78,130.63,130.66,5271.0,120.428,120.5017,120.3635,120.3911,5271.0
2016-10-14 12:00:00,130.62,130.75,130.53,130.67,4661.0,120.3542,120.474,120.2713,120.4003,4661.0
2016-10-14 12:10:00,130.65,130.7,130.49,130.58,3100.0,120.3819,120.428,120.2345,120.3174,3100.0
2016-10-14 12:20:00,130.57,130.59,130.28,130.4,26237.0,120.3082,120.3266,120.041,120.1515,26237.0
2016-10-14 12:30:00,130.34,130.35,130.13,130.13,14200.0,120.0963,120.1055,119.9028,119.9028,14200.0
2016-10-14 12:40:00,130.24,130.34,130.12,130.12,3100.0,120.0041,120.0963,119.8935,119.8935,3100.0
2016-10-14 12:50:00,130.17,130.19,130.07,130.16,2946.0,119.9396,119.958,119.8475,119.9304,2946.0
2016-10-14 13:00:00,130.11,130.31,130.03,130.31,5744.0,119.8843,120.0686,119.8106,120.0686,5744.0
2016-10-14 13:10:00,130.33,130.33,130.18,130.26,2000.0,120.087,120.087,119.9488,120.0225,2000.0
2016-10-14 13:20:00,130.31,130.44,130.3,130.4,3898.0,120.0686,120.1884,120.0594,120.1515,3898.0
2016-10-14 13:30:00,130.44,130.72,130.41,130.72,10392.0,120.1884,120.4464,120.1608,120.4464,10392.0
2016-10-14 13:40:00,130.64,130.81,130.64,130.81,16502.0,120.3727,120.5293,120.3727,120.5293,16502.0
2016-10-14 13:50:00,130.78,130.93,130.7,130.87,9941.0,120.5017,120.6399,120.428,120.5846,9941.0
2016-10-14 14:00:00,130.83,130.89,130.58,130.63,4711.0,120.5477,120.603,120.3174,120.3635,4711.0
2016-10-14 14:10:00,130.6,130.6,130.44,130.47,3300.0,120.3358,120.3358,120.1884,120.216,3300.0
2016-10-14 14:20:00,130.42,130.68,130.42,130.63,5384.0,120.17,120.4095,120.17,120.3635,5384.0
2016-10-14 14:30:00,130.72,130.72,130.44,130.58,4060.0,120.4464,120.4464,120.1884,120.3174,4060.0
2016-10-14 14:40:00,130.52,130.56,130.36,130.36,2300.0,120.2621,120.299,120.1147,120.1147,2300.0
2016-10-14 14:50:00,130.35,130.42,130.16,130.19,4936.0,120.1055,120.17,119.9304,119.958,4936.0
2016-10-14 15:00:00,130.15,130.33,130.12,130.28,5970.0,119.9212,120.087,119.8935,120.041,5970.0
2016-10-14 15:10:00,130.39,130.42,130.28,130.34,2296.0,120.1423,120.17,120.041,120.0963,2296.0
2016-10-14 15:20:00,130.34,130.38,130.28,130.34,6000.0,120.0963,120.1331,120.041,120.0963,6000.0
2016-10-14 15:30:00,130.34,130.57,130.34,130.57,8582.0,120.0963,120.3082,120.0963,120.3082,8582.0
2016-10-14 15:40:00,130.61,130.61,130.45,130.48,13221.0,120.345,120.345,120.1976,120.2252,13221.0
2016-10-14 15:50:00,130.46,130.54,130.31,130.34,33147.0,120.2068,120.2805,120.0686,120.0963,33147.0
2016-10-17 09:30:00,130.07,130.14,129.95,129.96,3430.0,119.8475,119.912,119.7369,119.7461,3430.0
2016-10-17 09:40:00,129.82,130.08,129.7,129.88,2266.0,119.6171,119.8567,119.5066,119.6724,2266.0
2016-10-17 09:50:00,129.94,130.04,129.69,129.75,2595.0,119.7277,119.8198,119.4973,119.5526,2595.0
2016-10-17 10:00:00,129.72,130.03,129.72,130.03,3900.0,119.525,119.8106,119.525,119.8106,3900.0
2016-10-17 10:10:00,130.1,130.17,129.91,129.98,3601.0,119.8751,119.9396,119.7,119.7645,3601.0
2016-10-17 10:20:00,129.93,130.37,129.88,130.37,2141.0,119.7185,120.1239,119.6724,120.1239,2141.0
2016-10-17 10:30:00,130.27,130.27,130.13,130.17,3349.0,120.0318,120.0318,119.9028,119.9396,3349.0
2016-10-17 10:40:00,130.2,130.22,130.12,130.13,2867.0,119.9673,119.9857,119.8935,119.9028,2867.0
2016-10-17 10:50:00,130.13,130.18,130.06,130.12,3501.0,119.9028,119.9488,119.8383,119.8935,3501.0
2016-10-17 11:00:00,130.14,130.2,130.08,130.19,3442.0,119.912,119.9673,119.8567,119.958,3442.0
2016-10-17 11:10:00,130.14,130.25,130.1,130.13,3500.0,119.912,120.0133,119.8751,119.9028,3500.0
2016-10-17 11:20:00,130.13,130.19,130.06,130.07,2000.0,119.9028,119.958,119.8383,119.8475,2000.0
2016-10-17 11:30:00,130.13,130.24,130.12,130.24,2793.0,119.9028,120.0041,119.8935,120.0041,2793.0
2016-10-17 11:40:00,130.24,130.37,130.24,130.28,2400.0,120.0041,120.1239,120.0041,120.041,2400.0
2016-10-17 11:50:00,130.26,130.45,130.26,130.41,5438.0,120.0225,120.1976,120.0225,120.1608,5438.0
2016-10-17 12:00:00,130.42,130.42,130.24,130.24,2060.0,120.17,120.17,120.0041,120.0041,2060.0
2016-10-17 12:10:00,130.24,130.24,130.09,130.09,3800.0,120.0041,120.0041,119.8659,119.8659,3800.0
2016-10-17 12:20:00,130.08,130.15,130.04,130.04,4730.0,119.8567,119.9212,119.8198,119.8198,4730.0
2016-10-17 12:30:00,130.0,130.09,130.0,130.0,2822.0,119.783,119.8659,119.783,119.783,2822.0
2016-10-17 12:40:00,130.01,130.2,129.92,130.16,28771.0,119.7922,119.9673,119.7093,119.9304,28771.0
2016-10-17 12:50:00,130.21,130.21,130.05,130.05,3199.0,119.9765,119.9765,119.829,119.829,3199.0
2016-10-17 13:00:00,130.09,130.12,130.03,130.12,2100.0,119.8659,119.8935,119.8106,119.8935,2100.0
2016-10-17 13:10:00,130.12,130.14,129.94,129.96,5400.0,119.8935,119.912,119.7277,119.7461,5400.0
2016-10-17 13:20:00,129.98,130.0,129.8,129.84,2701.0,119.7645,119.783,119.5987,119.6355,2701.0
2016-10-17 13:30:00,129.81,129.88,129.77,129.84,5608.0,119.6079,119.6724,119.571,119.6355,5608.0
2016-10-17 13:40:00,129.8,129.8,129.66,129.68,4206.0,119.5987,119.5987,119.4697,119.4881,4206.0
2016-10-17 13:50:00,129.69,129.71,129.57,129.57,3700.0,119.4973,119.5158,119.3868,119.3868,3700.0
2016-10-17 14:00:00,129.56,129.61,129.49,129.6,2673.0,119.3776,119.4236,119.3131,119.4144,2673.0
2016-10-17 14:10:00,129.59,129.64,129.56,129.62,8150.0,119.4052,119.4513,119.3776,119.4328,8150.0
2016-10-17 14:20:00,129.61,129.65,129.57,129.63,4290.0,119.4236,119.4605,119.3868,119.4421,4290.0
2016-10-17 14:30:00,129.61,129.64,129.55,129.62,4023.0,119.4236,119.4513,119.3683,119.4328,4023.0
2016-10-17 14:40:00,129.62,129.67,129.61,129.63,2532.0,119.4328,119.4789,119.4236,119.4421,2532.0
2016-10-17 14:50:00,129.66,129.7,129.66,129.69,11904.0,119.4697,119.5066,119.4697,119.4973,11904.0
2016-10-17 15:00:00,129.69,129.69,129.55,129.59,14153.0,119.4973,119.4973,119.3683,119.4052,14153.0
2016-10-17 15:10:00,129.56,129.57,129.42,129.5,11337.0,119.3776,119.3868,119.2486,119.3223,11337.0
2016-10-17 15:20:00,129.51,129.51,129.44,129.48,10296.0,119.3315,119.3315,119.267,119.3038,10296.0
2016-10-17 15:30:00,129.43,129.51,129.4,129.47,13189.0,119.2578,119.3315,119.2301,119.2946,13189.0
2016-10-17 15:40:00,129.48,129.6,129.46,129.53,14927.0,119.3038,119.4144,119.2854,119.3499,14927.0
2016-10-17 15:50:00,129.51,129.55,129.43,129.53,37224.0,119.3315,119.3683,119.2578,119.3499,37224.0
2016-10-18 09:30:00,130.54,130.54,130.07,130.33,13140.0,120.2805,120.2805,119.8475,120.087,13140.0
2016-10-18 09:40:00,130.38,130.49,130.26,130.28,800.0,120.1331,120.2345,120.0225,120.041,800.0
2016-10-18 09:50:00,130.44,130.52,130.27,130.48,3218.0,120.1884,120.2621,120.0318,120.2252,3218.0
2016-10-18 10:00:00,130.56,130.56,130.31,130.47,6751.0,120.299,120.299,120.0686,120.216,6751.0
2016-10-18 10:10:00,130.47,130.62,130.39,130.4,5808.0,120.216,120.3542,120.1423,120.1515,5808.0
2016-10-18 10:20:00,130.39,130.51,130.34,130.39,2902.0,120.1423,120.2529,120.0963,120.1423,2902.0
2016-10-18 10:30:00,130.38,130.55,130.37,130.53,2320.0,120.1331,120.2897,120.1239,120.2713,2320.0
2016-10-18 10:40:00,130.56,130.57,130.31,130.31,8427.0,120.299,120.3082,120.0686,120.0686,8427.0
2016-10-18 10:50:00,130.41,130.5,130.36,130.5,2189.0,120.1608,120.2437,120.1147,120.2437,2189.0
2016-10-18 11:00:00,130.54,130.61,130.5,130.5,4212.0,120.2805,120.345,120.2437,120.2437,4212.0
2016-10-18 11:10:00,130.5,130.51,130.43,130.43,2500.0,120.2437,120.2529,120.1792,120.1792,2500.0
2016-10-18 11:20:00,130.54,130.74,130.52,130.74,5273.0,120.2805,120.4648,120.2621,120.4648,5273.0
2016-10-18 11:30:00,130.71,130.71,130.53,130.65,2502.0,120.4372,120.4372,120.2713,120.3819,2502.0
2016-10-18 11:40:00,130.71,130.87,130.63,130.87,3469.0,120.4372,120.5846,120.3635,120.5846,3469.0
2016-10-18 11:50:00,130.91,131.07,130.88,130.94,3480.0,120.6215,120.7689,120.5938,120.6491,3480.0
2016-10-18 12:00:00,130.97,131.03,130.9,130.94,2175.0,120.6767,120.732,120.6122,120.6491,2175.0
2016-10-18 12:10:00,130.96,131.07,130.95,131.07,2821.0,120.6675,120.7689,120.6583,120.7689,2821.0
2016-10-18 12:20:00,131.09,131.17,131.07,131.14,2559.0,120.7873,120.861,120.7689,120.8334,2559.0
2016-10-18 12:30:00,131.19,131.3,131.19,131.26,3200.0,120.8794,120.9808,120.8794,120.9439,3200.0
2016-10-18 12:40:00,131.27,131.27,131.18,131.22,1701.0,120.9532,120.9532,120.8702,120.9071,1701.0
2016-10-18 12:50:00,131.27,131.29,131.06,131.07,13217.0,120.9532,120.9716,120.7597,120.7689,13217.0
2016-10-18 13:00:00,131.08,131.11,131.01,131.04,4163.0,120.7781,120.8057,120.7136,120.7412,4163.0
2016-10-18 13:10:00,131.05,131.17,131.05,131.17,4940.0,120.7505,120.861,120.7505,120.861,4940.0
2016-10-18 13:20:00,131.17,131.26,131.12,131.12,3838.0,120.861,120.9439,120.8149,120.8149,3838.0
2016-10-18 13:30:00,131.12,131.19,131.12,131.13,4094.0,120.8149,120.8794,120.8149,120.8242,4094.0
2016-10-18 13:40:00,131.15,131.15,131.08,131.08,2599.0,120.8426,120.8426,120.7781,120.7781,2599.0
2016-10-18 13:50:00,131.09,131.11,130.91,130.97,7912.0,120.7873,120.8057,120.6215,120.6767,7912.0
2016-10-18 14:00:00,130.96,131.01,130.84,130.85,6500.0,120.6675,120.7136,120.557,120.5662,6500.0
2016-10-18 14:10:00,130.86,130.86,130.66,130.68,3815.0,120.5754,120.5754,120.3911,120.4095,3815.0
2016-10-18 14:20:00,130.69,130.77,130.69,130.76,7205.0,120.4187,120.4925,120.4187,120.4832,7205.0
2016-10-18 14:30:00,130.77,130.89,130.75,130.84,10345.0,120.4925,120.603,120.474,120.557,10345.0
2016-10-18 14:40:00,130.85,130.88,130.73,130.78,5249.0,120.5662,120.5938,120.4556,120.5017,5249.0
2016-10-18 14:50:00,130.75,130.82,130.73,130.74,6132.0,120.474,120.5385,120.4556,120.4648,6132.0
2016-10-18 15:00:00,130.77,130.78,130.71,130.72,4100.0,120.4925,120.5017,120.4372,120.4464,4100.0
2016-10-18 15:10:00,130.72,130.72,130.54,130.54,4667.0,120.4464,120.4464,120.2805,120.2805,4667.0
2016-10-18 15:20:00,130.57,130.62,130.52,130.53,7402.0,120.3082,120.3542,120.2621,120.2713,7402.0
2016-10-18 15:30:00,130.54,130.59,130.36,130.36,26803.0,120.2805,120.3266,120.1147,120.1147,26803.0
2016-10-18 15:40:00,130.37,130.38,130.23,130.28,29728.0,120.1239,120.1331,119.9949,120.041,29728.0
2016-10-18 15:50:00,130.3,130.41,130.24,130.28,37305.0,120.0594,120.1608,120.0041,120.041,37305.0
2016-10-19 09:30:00,130.61,130.61,130.16,130.16,4384.0,120.345,120.345,119.9304,119.9304,4384.0
2016-10-19 09:40:00,130.18,130.21,129.91,129.91,3400.0,119.9488,119.9765,119.7,119.7,3400.0
2016-10-19 09:50:00,129.87,129.87,129.35,129.35,4830.0,119.6632,119.6632,119.1841,119.1841,4830.0
2016-10-19 10:00:00,129.42,129.71,129.36,129.6,9101.0,119.2486,119.5158,119.1933,119.4144,9101.0
2016-10-19 10:10:00,129.66,129.91,129.64,129.88,9238.0,119.4697,119.7,119.4513,119.6724,9238.0
2016-10-19 10:20:00,129.93,130.0,129.91,129.94,5100.0,119.7185,119.783,119.7,119.7277,5100.0
2016-10-19 10:30:00,130.0,130.05,129.91,129.91,5500.0,119.783,119.829,119.7,119.7,5500.0
2016-10-19 10:40:00,129.9,130.16,129.88,130.14,5883.0,119.6908,119.9304,119.6724,119.912,5883.0
2016-10-19 10:50:00,130.19,130.19,130.0,130.03,10870.0,119.958,119.958,119.783,119.8106,10870.0
2016-10-19 11:00:00,130.04,130.14,130.02,130.1,7655.0,119.8198,119.912,119.8014,119.8751,7655.0
2016-10-19 11:10:00,130.09,130.14,130.02,130.12,9023.0,119.8659,119.912,119.8014,119.8935,9023.0
2016-10-19 11:20:00,130.11,130.22,130.07,130.15,10518.0,119.8843,119.9857,119.8475,119.9212,10518.0
2016-10-19 11:30:00,130.19,130.41,130.19,130.38,10956.0,119.958,120.1608,119.958,120.1331,10956.0
2016-10-19 11:40:00,130.43,130.55,130.41,130.47,5254.0,120.1792,120.2897,120.1608,120.216,5254.0
2016-10-19 11:50:00,130.44,130.53,130.35,130.35,12100.0,120.1884,120.2713,120.1055,120.1055,12100.0
2016-10-19 12:00:00,130.35,130.41,130.27,130.27,2965.0,120.1055,120.1608,120.0318,120.0318,2965.0
2016-10-19 12:10:00,130.34,130.34,130.23,130.29,4546.0,120.0963,120.0963,119.9949,120.0502,4546.0
2016-10-19 12:20:00,130.34,130.35,130.2,130.2,4500.0,120.0963,120.1055,119.9673,119.9673,4500.0
2016-10-19 12:30:00,130.22,130.23,130.05,130.11,3698.0,119.9857,119.9949,119.829,119.8843,3698.0
2016-10-19 12:40:00,130.06,130.12,129.95,130.03,6432.0,119.8383,119.8935,119.7369,119.8106,6432.0
2016-10-19 12:50:00,130.07,130.13,130.04,130.04,7100.0,119.8475,119.9028,119.8198,119.8198,7100.0
2016-10-19 13:00:00,130.07,130.1,130.01,130.02,5623.0,119.8475,119.8751,119.7922,119.8014,5623.0
2016-10-19 13:10:00,129.99,130.06,129.99,130.01,5500.0,119.7738,119.8383,119.7738,119.7922,5500.0
2016-10-19 13:20:00,130.01,130.06,129.99,130.06,12978.0,119.7922,119.8383,119.7738,119.8383,12978.0
2016-10-19 13:30:00,130.07,130.15,130.06,130.06,5100.0,119.8475,119.9212,119.8383,119.8383,5100.0
2016-10-19 13:40:00,130.1,130.18,130.08,130.12,5521.0,119.8751,119.9488,119.8567,119.8935,5521.0
2016-10-19 13:50:00,130.14,130.22,130.09,130.22,4095.0,119.912,119.9857,119.8659,119.9857,4095.0
2016-10-19 14:00:00,130.19,130.35,130.19,130.34,6247.0,119.958,120.1055,119.958,120.0963,6247.0
2016-10-19 14:10:00,130.33,130.43,130.31,130.33,5445.0,120.087,120.1792,120.0686,120.087,5445.0
2016-10-19 14:20:00,130.35,130.42,130.33,130.34,5220.0,120.1055,120.17,120.087,120.0963,5220.0
2016-10-19 14:30:00,130.3,130.3,130.12,130.15,4900.0,120.0594,120.0594,119.8935,119.9212,4900.0
2016-10-19 14:40:00,130.17,130.17,130.01,130.07,9286.0,119.9396,119.9396,119.7922,119.8475,9286.0
2016-10-19 14:50:00,130.14,130.15,130.03,130.05,5868.0,119.912,119.9212,119.8106,119.829,5868.0
2016-10-19 15:00:00,130.06,130.21,130.06,130.2,7700.0,119.8383,119.9765,119.8383,119.9673,7700.0
2016-10-19 15:10:00,130.2,130.31,130.17,130.31,6649.0,119.9673,120.0686,119.9396,120.0686,6649.0
2016-10-19 15:20:00,130.32,130.32,130.23,130.23,4709.0,120.0778,120.0778,119.9949,119.9949,4709.0
2016-10-19 15:30:00,130.22,130.27,130.13,130.27,7288.0,119.9857,120.0318,119.9028,120.0318,7288.0
2016-10-19 15:40:00,130.26,130.42,130.26,130.38,15766.0,120.0225,120.17,120.0225,120.1331,15766.0
2016-10-19 15:50:00,130.39,130.39,130.17,130.22,29639.0,120.1423,120.1423,119.9396,119.9857,29639.0
2016-10-20 09:30:00,129.88,130.09,129.44,129.44,4039.0,119.6724,119.8659,119.267,119.267,4039.0
2016-10-20 09:40:00,129.42,129.92,129.12,129.92,41648.0,119.2486,119.7093,118.9721,119.7093,41648.0
2016-10-20 09:50:00,129.92,130.2,129.72,130.13,6400.0,119.7093,119.9673,119.525,119.9028,6400.0
2016-10-20 10:00:00,130.09,130.3,130.09,130.2,3213.0,119.8659,120.0594,119.8659,119.9673,3213.0
2016-10-20 10:10:00,130.19,130.23,129.9,129.94,3100.0,119.958,119.9949,119.6908,119.7277,3100.0
2016-10-20 10:20:00,129.89,130.09,129.82,129.9,7200.0,119.6816,119.8659,119.6171,119.6908,7200.0
2016-10-20 10:30:00,129.83,129.87,129.46,129.49,7024.0,119.6263,119.6632,119.2854,119.3131,7024.0
2016-10-20 10:40:00,129.6,129.62,129.46,129.62,2100.0,119.4144,119.4328,119.2854,119.4328,2100.0
2016-10-20 10:50:00,129.59,129.6,129.3,129.35,6242.0,119.4052,119.4144,119.138,119.1841,6242.0
2016-10-20 11:00:00,129.37,129.41,129.3,129.31,2123.0,119.2025,119.2393,119.138,119.1472,2123.0
2016-10-20 11:10:00,129.29,129.46,129.29,129.41,1813.0,119.1288,119.2854,119.1288,119.2393,1813.0
2016-10-20 11:20:00,129.42,129.55,129.39,129.39,2200.0,119.2486,119.3683,119.2209,119.2209,2200.0
2016-10-20 11:30:00,129.33,129.46,129.31,129.31,2355.0,119.1656,119.2854,119.1472,119.1472,2355.0
2016-10-20 11:40:00,129.34,129.47,129.27,129.47,3500.0,119.1748,119.2946,119.1103,119.2946,3500.0
2016-10-20 11:50:00,129.48,129.59,129.31,129.59,2600.0,119.3038,119.4052,119.1472,119.4052,2600.0
2016-10-20 12:00:00,129.68,129.82,129.66,129.67,1400.0,119.4881,119.6171,119.4697,119.4789,1400.0
2016-10-20 12:10:00,129.64,129.72,129.61,129.66,2600.0,119.4513,119.525,119.4236,119.4697,2600.0
2016-10-20 12:20:00,129.66,129.67,129.51,129.54,1662.0,119.4697,119.4789,119.3315,119.3591,1662.0
2016-10-20 12:30:00,129.52,129.85,129.52,129.85,1844.0,119.3407,119.6448,119.3407,119.6448,1844.0
2016-10-20 12:40:00,129.87,129.87,129.67,129.67,2313.0,119.6632,119.6632,119.4789,119.4789,2313.0
2016-10-20 12:50:00,129.62,129.78,129.6,129.76,3372.0,119.4328,119.5803,119.4144,119.5618,3372.0
2016-10-20 13:00:00,129.75,129.76,129.7,129.74,1400.0,119.5526,119.5618,119.5066,119.5434,1400.0
2016-10-20 13:10:00,129.75,129.75,129.64,129.65,1100.0,119.5526,119.5526,119.4513,119.4605,1100.0
2016-10-20 13:20:00,129.68,129.68,129.49,129.49,12216.0,119.4881,119.4881,119.3131,119.3131,12216.0
2016-10-20 13:30:00,129.54,129.59,129.49,129.56,7019.0,119.3591,119.4052,119.3131,119.3776,7019.0
2016-10-20 13:40:00,129.59,129.66,129.5,129.5,5100.0,119.4052,119.4697,119.3223,119.3223,5100.0
2016-10-20 13:50:00,129.49,129.49,129.31,129.4,5619.0,119.3131,119.3131,119.1472,119.2301,5619.0
2016-10-20 14:00:00,129.39,129.57,129.36,129.52,6299.0,119.2209,119.3868,119.1933,119.3407,6299.0
2016-10-20 14:10:00,129.51,129.55,129.49,129.5,5524.0,119.3315,119.3683,119.3131,119.3223,5524.0
2016-10-20 14:20:00,129.49,129.63,129.49,129.63,3000.0,119.3131,119.4421,119.3131,119.4421,3000.0
2016-10-20 14:30:00,129.63,129.64,129.45,129.54,6259.0,119.4421,119.4513,119.2762,119.3591,6259.0
2016-10-20 14:40:00,129.52,129.6,129.47,129.57,7722.0,119.3407,119.4144,119.2946,119.3868,7722.0
2016-10-20 14:50:00,129.62,129.63,129.55,129.56,6645.0,119.4328,119.4421,119.3683,119.3776,6645.0
2016-10-20 15:00:00,129.56,129.6,129.5,129.6,7194.0,119.3776,119.4144,119.3223,119.4144,7194.0
2016-10-20 15:10:00,129.58,129.73,129.58,129.59,4005.0,119.396,119.5342,119.396,119.4052,4005.0
2016-10-20 15:20:00,129.57,129.6,129.49,129.5,8404.0,119.3868,119.4144,119.3131,119.3223,8404.0
2016-10-20 15:30:00,129.51,129.55,129.49,129.54,12578.0,119.3315,119.3683,119.3131,119.3591,12578.0
2016-10-20 15:40:00,129.53,129.6,129.48,129.6,13764.0,119.3499,119.4144,119.3038,119.4144,13764.0
2016-10-20 15:50:00,129.64,129.72,129.51,129.52,16462.0,119.4513,119.525,119.3315,119.3407,16462.0
2016-10-21 09:30:00,128.64,128.83,128.16,128.44,36885.0,118.5299,118.7049,118.0876,118.3456,36885.0
2016-10-21 09:40:00,128.33,128.59,128.17,128.38,3700.0,118.2442,118.4838,118.0968,118.2903,3700.0
2016-10-21 09:50:00,128.45,128.63,128.37,128.5,1800.0,118.3548,118.5206,118.2811,118.4009,1800.0
2016-10-21 10:00:00,128.51,128.73,128.4,128.64,2927.0,118.4101,118.6128,118.3087,118.5299,2927.0
2016-10-21 10:10:00,128.62,128.72,128.48,128.72,4700.0,118.5114,118.6036,118.3824,118.6036,4700.0
2016-10-21 10:20:00,128.61,128.79,128.56,128.79,2024.0,118.5022,118.6681,118.4561,118.6681,2024.0
2016-10-21 10:30:00,128.8,128.88,128.62,128.62,1763.0,118.6773,118.751,118.5114,118.5114,1763.0
2016-10-21 10:40:00,128.58,128.83,128.58,128.78,3044.0,118.4746,118.7049,118.4746,118.6589,3044.0
2016-10-21 10:50:00,128.67,128.75,128.55,128.75,3300.0,118.5575,118.6312,118.4469,118.6312,3300.0
2016-10-21 11:00:00,128.77,128.78,128.66,128.71,3265.0,118.6496,118.6589,118.5483,118.5944,3265.0
2016-10-21 11:10:00,128.76,128.84,128.67,128.83,7557.0,118.6404,118.7141,118.5575,118.7049,7557.0
2016-10-21 11:20:00,128.85,128.89,128.67,128.85,7172.0,118.7234,118.7602,118.5575,118.7234,7172.0
2016-10-21 11:30:00,128.86,128.93,128.8,128.81,3276.0,118.7326,118.7971,118.6773,118.6865,3276.0
2016-10-21 11:40:00,128.83,129.11,128.83,129.11,1339.0,118.7049,118.9629,118.7049,118.9629,1339.0
2016-10-21 11:50:00,129.15,129.15,129.0,129.05,6042.0,118.9998,118.9998,118.8616,118.9076,6042.0
2016-10-21 12:00:00,129.07,129.07,128.94,128.94,1752.0,118.9261,118.9261,118.8063,118.8063,1752.0
2016-10-21 12:10:00,129.01,129.07,128.96,128.97,3343.0,118.8708,118.9261,118.8247,118.8339,3343.0
2016-10-21 12:20:00,129.0,129.0,128.9,128.94,2300.0,118.8616,118.8616,118.7694,118.8063,2300.0
2016-10-21 12:30:00,129.0,129.05,128.93,129.05,5015.0,118.8616,118.9076,118.7971,118.9076,5015.0
2016-10-21 12:40:00,129.08,129.15,129.03,129.03,4934.0,118.9353,118.9998,118.8892,118.8892,4934.0
2016-10-21 12:50:00,129.08,129.17,129.08,129.09,2085.0,118.9353,119.0182,118.9353,118.9445,2085.0
2016-10-21 13:00:00,129.13,129.15,129.1,129.15,1024.0,118.9813,118.9998,118.9537,118.9998,1024.0
2016-10-21 13:10:00,129.17,129.32,129.17,129.32,1400.0,119.0182,119.1564,119.0182,119.1564,1400.0
2016-10-21 13:20:00,129.31,129.32,129.2,129.2,3417.0,119.1472,119.1564,119.0458,119.0458,3417.0
2016-10-21 13:30:00,129.16,129.29,129.1,129.24,2656.0,119.009,119.1288,118.9537,119.0827,2656.0
2016-10-21 13:40:00,129.24,129.49,129.24,129.45,2610.0,119.0827,119.3131,119.0827,119.2762,2610.0
2016-10-21 13:50:00,129.49,129.5,129.38,129.5,2160.0,119.3131,119.3223,119.2117,119.3223,2160.0
2016-10-21 14:00:00,129.5,129.5,129.33,129.33,1558.0,119.3223,119.3223,119.1656,119.1656,1558.0
2016-10-21 14:10:00,129.31,129.41,129.31,129.38,2800.0,119.1472,119.2393,119.1472,119.2117,2800.0
2016-10-21 14:20:00,129.4,129.53,129.4,129.49,5318.0,119.2301,119.3499,119.2301,119.3131,5318.0
2016-10-21 14:30:00,129.55,129.63,129.53,129.63,1650.0,119.3683,119.4421,119.3499,119.4421,1650.0
2016-10-21 14:40:00,129.62,129.71,129.6,129.71,4309.0,119.4328,119.5158,119.4144,119.5158,4309.0
2016-10-21 14:50:00,129.74,129.78,129.74,129.76,500.0,119.5434,119.5803,119.5434,119.5618,500.0
2016-10-21 15:00:00,129.8,129.92,129.77,129.89,5131.0,119.5987,119.7093,119.571,119.6816,5131.0
2016-10-21 15:10:00,129.88,129.89,129.79,129.79,4457.0,119.6724,119.6816,119.5895,119.5895,4457.0
2016-10-21 15:20:00,129.78,129.78,129.68,129.75,6153.0,119.5803,119.5803,119.4881,119.5526,6153.0
2016-10-21 15:30:00,129.74,129.83,129.73,129.75,4432.0,119.5434,119.6263,119.5342,119.5526,4432.0
2016-10-21 15:40:00,129.72,129.86,129.69,129.81,11402.0,119.525,119.654,119.4973,119.6079,11402.0
2016-10-21 15:50:00,129.81,129.89,129.74,129.76,24796.0,119.6079,119.6816,119.5434,119.5618,24796.0
2016-10-24 09:30:00,130.24,131.19,129.9,130.98,6371.0,120.0041,120.8794,119.6908,120.686,6371.0
2016-10-24 09:40:00,131.26,131.28,130.86,131.25,3195.0,120.9439,120.9624,120.5754,120.9347,3195.0
2016-10-24 09:50:00,131.23,131.28,131.09,131.28,5417.0,120.9163,120.9624,120.7873,120.9624,5417.0
2016-10-24 10:00:00,131.28,131.38,131.13,131.32,9943.0,120.9624,121.0545,120.8242,120.9992,9943.0
2016-10-24 10:10:00,131.27,131.4,131.19,131.2,10067.0,120.9532,121.0729,120.8794,120.8887,10067.0
2016-10-24 10:20:00,131.08,131.15,130.9,131.05,7247.0,120.7781,120.8426,120.6122,120.7505,7247.0
2016-10-24 10:30:00,130.93,131.17,130.93,131.17,1600.0,120.6399,120.861,120.6399,120.861,1600.0
2016-10-24 10:40:00,131.03,131.12,131.03,131.12,200.0,120.732,120.8149,120.732,120.8149,200.0
2016-10-24 10:50:00,131.13,131.34,131.13,131.28,1400.0,120.8242,121.0177,120.8242,120.9624,1400.0
2016-10-24 11:00:00,131.23,131.4,131.23,131.4,1594.0,120.9163,121.0729,120.9163,121.0729,1594.0
2016-10-24 11:10:00,131.39,131.44,131.32,131.41,4980.0,121.0637,121.1098,120.9992,121.0822,4980.0
2016-10-24 11:20:00,131.35,131.45,131.21,131.27,5449.0,121.0269,121.119,120.8979,120.9532,5449.0
2016-10-24 11:30:00,131.25,131.32,131.24,131.27,900.0,120.9347,120.9992,120.9255,120.9532,900.0
2016-10-24 11:40:00,131.33,131.41,131.29,131.36,6405.0,121.0084,121.0822,120.9716,121.0361,6405.0
2016-10-24 11:50:00,131.35,131.48,131.3,131.47,3016.0,121.0269,121.1467,120.9808,121.1374,3016.0
2016-10-24 12:00:00,131.48,131.55,131.47,131.48,4550.0,121.1467,121.2112,121.1374,121.1467,4550.0
2016-10-24 12:10:00,131.52,131.63,131.52,131.57,2400.0,121.1835,121.2849,121.1835,121.2296,2400.0
2016-10-24 12:20:00,131.54,131.61,131.52,131.58,2113.0,121.2019,121.2664,121.1835,121.2388,2113.0
2016-10-24 12:30:00,131.53,131.54,131.37,131.37,2800.0,121.1927,121.2019,121.0453,121.0453,2800.0
2016-10-24 12:40:00,131.3,131.35,131.21,131.21,3500.0,120.9808,121.0269,120.8979,120.8979,3500.0
2016-10-24 12:50:00,131.17,131.23,131.11,131.11,1100.0,120.861,120.9163,120.8057,120.8057,1100.0
2016-10-24 13:00:00,131.13,131.13,130.95,130.95,2000.0,120.8242,120.8242,120.6583,120.6583,2000.0
2016-10-24 13:10:00,130.99,131.02,130.92,131.02,4200.0,120.6952,120.7228,120.6307,120.7228,4200.0
2016-10-24 13:20:00,131.01,131.01,130.87,130.91,3070.0,120.7136,120.7136,120.5846,120.6215,3070.0
2016-10-24 13:30:00,130.87,130.87,130.71,130.75,2862.0,120.5846,120.5846,120.4372,120.474,2862.0
2016-10-24 13:40:00,130.77,130.88,130.77,130.88,2840.0,120.4925,120.5938,120.4925,120.5938,2840.0
2016-10-24 13:50:00,130.91,131.01,130.81,130.94,6078.0,120.6215,120.7136,120.5293,120.6491,6078.0
2016-10-24 14:00:00,130.91,130.97,130.9,130.97,1721.0,120.6215,120.6767,120.6122,120.6767,1721.0
2016-10-24 14:10:00,130.98,131.07,130.97,131.06,4504.0,120.686,120.7689,120.6767,120.7597,4504.0
2016-10-24 14:20:00,131.07,131.18,131.05,131.17,3079.0,120.7689,120.8702,120.7505,120.861,3079.0
2016-10-24 14:30:00,131.2,131.21,131.04,131.08,3130.0,120.8887,120.8979,120.7412,120.7781,3130.0
2016-10-24 14:40:00,131.08,131.1,131.01,131.07,2534.0,120.7781,120.7965,120.7136,120.7689,2534.0
2016-10-24 14:50:00,131.05,131.08,130.95,130.95,5361.0,120.7505,120.7781,120.6583,120.6583,5361.0
2016-10-24 15:00:00,130.99,131.03,130.96,131.0,3220.0,120.6952,120.732,120.6675,120.7044,3220.0
2016-10-24 15:10:00,131.01,131.05,131.0,131.05,7749.0,120.7136,120.7505,120.7044,120.7505,7749.0
2016-10-24 15:20:00,131.05,131.07,130.99,131.06,13702.0,120.7505,120.7689,120.6952,120.7597,13702.0
2016-10-24 15:30:00,131.08,131.22,131.01,131.22,7799.0,120.7781,120.9071,120.7136,120.9071,7799.0
2016-10-24 15:40:00,131.25,131.28,131.15,131.21,11770.0,120.9347,120.9624,120.8426,120.8979,11770.0
2016-10-24 15:50:00,131.21,131.32,131.17,131.19,26847.0,120.8979,120.9992,120.861,120.8794,26847.0
2016-10-25 09:30:00,131.04,131.8,130.78,131.15,28732.0,120.7412,121.4415,120.5017,120.8426,28732.0
2016-10-25 09:40:00,131.19,131.94,130.81,131.81,27385.0,120.8794,121.5705,120.5293,121.4507,27385.0
2016-10-25 09:50:00,131.75,132.49,131.71,132.49,21206.0,121.3954,122.0773,121.3586,122.0773,21206.0
2016-10-25 10:00:00,132.26,132.28,131.76,132.09,11803.0,121.8654,121.8838,121.4047,121.7087,11803.0
2016-10-25 10:10:00,132.1,132.33,131.89,131.97,8100.0,121.7179,121.9299,121.5244,121.5981,8100.0
2016-10-25 10:20:00,131.97,132.26,131.89,132.17,13407.0,121.5981,121.8654,121.5244,121.7824,13407.0
2016-10-25 10:30:00,132.21,132.24,131.31,131.31,17980.0,121.8193,121.8469,120.99,120.99,17980.0
2016-10-25 10:40:00,131.22,131.22,130.7,130.7,9533.0,120.9071,120.9071,120.428,120.428,9533.0
2016-10-25 10:50:00,130.72,131.3,130.71,131.3,12718.0,120.4464,120.9808,120.4372,120.9808,12718.0
2016-10-25 11:00:00,131.36,131.7,131.35,131.6,16601.0,121.0361,121.3494,121.0269,121.2572,16601.0
2016-10-25 11:10:00,131.61,131.68,131.55,131.63,6671.0,121.2664,121.3309,121.2112,121.2849,6671.0
2016-10-25 11:20:00,131.66,131.78,131.46,131.71,40045.0,121.3125,121.4231,121.1282,121.3586,40045.0
2016-10-25 11:30:00,131.71,131.81,131.63,131.66,11741.0,121.3586,121.4507,121.2849,121.3125,11741.0
2016-10-25 11:40:00,131.68,131.72,131.5,131.57,8124.0,121.3309,121.3678,121.1651,121.2296,8124.0
2016-10-25 11:50:00,131.59,131.71,131.48,131.59,6970.0,121.248,121.3586,121.1467,121.248,6970.0
2016-10-25 12:00:00,131.58,131.61,131.46,131.5,9522.0,121.2388,121.2664,121.1282,121.1651,9522.0
2016-10-25 12:10:00,131.5,131.52,131.25,131.43,20031.0,121.1651,121.1835,120.9347,121.1006,20031.0
2016-10-25 12:20:00,131.41,131.47,131.36,131.47,11283.0,121.0822,121.1374,121.0361,121.1374,11283.0
2016-10-25 12:30:00,131.45,131.47,131.35,131.46,10056.0,121.119,121.1374,121.0269,121.1282,10056.0
2016-10-25 12:40:00,131.46,131.58,131.4,131.49,22992.0,121.1282,121.2388,121.0729,121.1559,22992.0
2016-10-25 12:50:00,131.49,131.51,131.19,131.22,8746.0,121.1559,121.1743,120.8794,120.9071,8746.0
2016-10-25 13:00:00,131.21,131.33,131.15,131.2,8006.0,120.8979,121.0084,120.8426,120.8887,8006.0
2016-10-25 13:10:00,131.19,131.31,131.08,131.31,7253.0,120.8794,120.99,120.7781,120.99,7253.0
2016-10-25 13:20:00,131.34,131.34,131.21,131.21,9494.0,121.0177,121.0177,120.8979,120.8979,9494.0
2016-10-25 13:30:00,131.22,131.22,131.09,131.13,5728.0,120.9071,120.9071,120.7873,120.8242,5728.0
2016-10-25 13:40:00,131.13,131.34,131.13,131.3,7891.0,120.8242,121.0177,120.8242,120.9808,7891.0
2016-10-25 13:50:00,131.28,131.42,131.19,131.29,10805.0,120.9624,121.0914,120.8794,120.9716,10805.0
2016-10-25 14:00:00,131.33,131.49,131.32,131.49,6420.0,121.0084,121.1559,120.9992,121.1559,6420.0
2016-10-25 14:10:00,131.46,131.46,131.2,131.23,12941.0,121.1282,121.1282,120.8887,120.9163,12941.0
2016-10-25 14:20:00,131.2,131.27,131.16,131.23,8371.0,120.8887,120.9532,120.8518,120.9163,8371.0
2016-10-25 14:30:00,131.28,131.29,130.94,131.09,15571.0,120.9624,120.9716,120.6491,120.7873,15571.0
2016-10-25 14:40:00,131.07,131.07,130.91,130.91,10123.0,120.7689,120.7689,120.6215,120.6215,10123.0
2016-10-25 14:50:00,130.89,130.93,130.76,130.78,10529.0,120.603,120.6399,120.4832,120.5017,10529.0
2016-10-25 15:00:00,130.77,130.86,130.63,130.63,13859.0,120.4925,120.5754,120.3635,120.3635,13859.0
2016-10-25 15:10:00,130.61,130.67,130.5,130.61,17289.0,120.345,120.4003,120.2437,120.345,17289.0
2016-10-25 15:20:00,130.61,130.7,130.58,130.58,12463.0,120.345,120.428,120.3174,120.3174,12463.0
2016-10-25 15:30:00,130.58,130.62,130.49,130.49,18823.0,120.3174,120.3542,120.2345,120.2345,18823.0
2016-10-25 15:40:00,130.5,130.52,130.3,130.31,34254.0,120.2437,120.2621,120.0594,120.0686,34254.0
2016-10-25 15:50:00,130.31,130.46,130.28,130.46,45610.0,120.0686,120.2068,120.041,120.2068,45610.0
2016-10-26 09:30:00,129.83,129.93,129.41,129.62,5671.0,119.6263,119.7185,119.2393,119.4328,5671.0
2016-10-26 09:40:00,129.74,129.93,129.63,129.85,6953.0,119.5434,119.7185,119.4421,119.6448,6953.0
2016-10-26 09:50:00,129.86,129.94,129.73,129.93,3580.0,119.654,119.7277,119.5342,119.7185,3580.0
2016-10-26 10:00:00,129.84,130.1,129.83,130.0,3200.0,119.6355,119.8751,119.6263,119.783,3200.0
2016-10-26 10:10:00,129.99,130.12,129.9,130.0,8415.0,119.7738,119.8935,119.6908,119.783,8415.0
2016-10-26 10:20:00,130.02,130.08,129.81,129.81,8148.0,119.8014,119.8567,119.6079,119.6079,8148.0
2016-10-26 10:30:00,129.93,130.06,129.7,130.03,7501.0,119.7185,119.8383,119.5066,119.8106,7501.0
2016-10-26 10:40:00,129.96,130.02,129.72,129.76,11739.0,119.7461,119.8014,119.525,119.5618,11739.0
2016-10-26 10:50:00,129.72,129.97,129.68,129.97,9160.0,119.525,119.7553,119.4881,119.7553,9160.0
2016-10-26 11:00:00,129.91,130.21,129.86,130.08,8780.0,119.7,119.9765,119.654,119.8567,8780.0
2016-10-26 11:10:00,130.06,130.43,130.06,130.14,17124.0,119.8383,120.1792,119.8383,119.912,17124.0
2016-10-26 11:20:00,130.1,130.12,129.78,129.86,10262.0,119.8751,119.8935,119.5803,119.654,10262.0
2016-10-26 11:30:00,129.88,129.97,129.74,129.95,8882.0,119.6724,119.7553,119.5434,119.7369,8882.0
2016-10-26 11:40:00,129.95,130.49,129.92,130.49,12762.0,119.7369,120.2345,119.7093,120.2345,12762.0
2016-10-26 11:50:00,130.53,130.73,130.27,130.27,7443.0,120.2713,120.4556,120.0318,120.0318,7443.0
2016-10-26 12:00:00,130.28,130.3,130.17,130.23,5750.0,120.041,120.0594,119.9396,119.9949,5750.0
2016-10-26 12:10:00,130.22,130.31,130.2,130.22,6319.0,119.9857,120.0686,119.9673,119.9857,6319.0
2016-10-26 12:20:00,130.19,130.25,130.0,130.02,3000.0,119.958,120.0133,119.783,119.8014,3000.0
2016-10-26 12:30:00,130.0,130.12,129.95,129.97,10018.0,119.783,119.8935,119.7369,119.7553,10018.0
2016-10-26 12:40:00,129.99,130.0,129.86,129.9,5302.0,119.7738,119.783,119.654,119.6908,5302.0
2016-10-26 12:50:00,129.88,130.0,129.76,129.8,3100.0,119.6724,119.783,119.5618,119.5987,3100.0
2016-10-26 13:00:00,129.83,130.01,129.81,129.93,5468.0,119.6263,119.7922,119.6079,119.7185,5468.0
2016-10-26 13:10:00,129.89,129.94,129.79,129.88,2981.0,119.6816,119.7277,119.5895,119.6724,2981.0
2016-10-26 13:20:00,129.89,130.04,129.89,130.0,3512.0,119.6816,119.8198,119.6816,119.783,3512.0
2016-10-26 13:30:00,129.96,130.0,129.72,129.72,7300.0,119.7461,119.783,119.525,119.525,7300.0
2016-10-26 13:40:00,129.71,129.71,129.24,129.34,12464.0,119.5158,119.5158,119.0827,119.1748,12464.0
2016-10-26 13:50:00,129.32,129.36,129.16,129.32,9743.0,119.1564,119.1933,119.009,119.1564,9743.0
2016-10-26 14:00:00,129.31,129.33,128.89,128.89,12716.0,119.1472,119.1656,118.7602,118.7602,12716.0
2016-10-26 14:10:00,128.92,129.04,128.72,128.8,21085.0,118.7879,118.8984,118.6036,118.6773,21085.0
2016-10-26 14:20:00,128.81,128.95,128.6,128.69,13755.0,118.6865,118.8155,118.493,118.5759,13755.0
2016-10-26 14:30:00,128.71,128.79,128.53,128.6,65739.0,118.5944,118.6681,118.4285,118.493,65739.0
2016-10-26 14:40:00,128.55,128.76,128.33,128.33,20228.0,118.4469,118.6404,118.2442,118.2442,20228.0
2016-10-26 14:50:00,128.36,128.58,128.11,128.48,17430.0,118.2719,118.4746,118.0415,118.3824,17430.0
2016-10-26 15:00:00,128.48,128.57,128.28,128.43,43262.0,118.3824,118.4654,118.1982,118.3364,43262.0
2016-10-26 15:10:00,128.43,128.52,128.28,128.41,18262.0,118.3364,118.4193,118.1982,118.3179,18262.0
2016-10-26 15:20:00,128.44,128.61,128.36,128.61,63088.0,118.3456,118.5022,118.2719,118.5022,63088.0
2016-10-26 15:30:00,128.57,128.73,128.54,128.63,27462.0,118.4654,118.6128,118.4377,118.5206,27462.0
2016-10-26 15:40:00,128.64,128.66,128.44,128.63,30437.0,118.5299,118.5483,118.3456,118.5206,30437.0
2016-10-26 15:50:00,128.64,128.8,128.51,128.71,99348.0,118.5299,118.6773,118.4101,118.5944,99348.0
2016-10-27 09:30:00,126.83,127.38,123.61,125.31,32931.0,116.8621,117.3689,113.8952,115.4616,32931.0
2016-10-27 09:40:00,125.22,127.98,125.03,126.48,78678.0,115.3786,117.9217,115.2036,116.5396,78678.0
2016-10-27 09:50:00,126.09,127.61,126.09,127.51,17893.0,116.1803,117.5808,116.1803,117.4887,17893.0
2016-10-27 10:00:00,127.52,127.56,127.14,127.18,46631.0,117.4979,117.5347,117.1477,117.1846,46631.0
2016-10-27 10:10:00,127.13,127.14,125.84,125.9,38246.0,117.1385,117.1477,115.9499,116.0052,38246.0
2016-10-27 10:20:00,125.87,126.07,125.49,125.69,39501.0,115.9776,116.1618,115.6274,115.8117,39501.0
2016-10-27 10:30:00,125.64,125.67,124.97,125.34,37913.0,115.7656,115.7933,115.1483,115.4892,37913.0
2016-10-27 10:40:00,125.46,125.46,124.91,125.05,16289.0,115.5998,115.5998,115.093,115.222,16289.0
2016-10-27 10:50:00,124.98,125.29,124.9,125.16,25088.0,115.1575,115.4431,115.0838,115.3234,25088.0
2016-10-27 11:00:00,125.17,125.34,124.9,125.34,19891.0,115.3326,115.4892,115.0838,115.4892,19891.0
2016-10-27 11:10:00,125.26,125.26,124.44,124.64,44697.0,115.4155,115.4155,114.6599,114.8442,44697.0
2016-10-27 11:20:00,124.61,124.98,124.25,124.34,65670.0,114.8166,115.1575,114.4849,114.5678,65670.0
2016-10-27 11:30:00,124.33,124.33,123.66,123.76,44921.0,114.5586,114.5586,113.9412,114.0334,44921.0
2016-10-27 11:40:00,123.74,123.78,122.78,122.82,38204.0,114.015,114.0518,113.1304,113.1673,38204.0
2016-10-27 11:50:00,122.8,123.35,122.78,123.35,67706.0,113.1488,113.6556,113.1304,113.6556,67706.0
2016-10-27 12:00:00,123.35,123.7,123.15,123.7,83239.0,113.6556,113.9781,113.4713,113.9781,83239.0
2016-10-27 12:10:00,123.66,123.7,122.9,122.9,61025.0,113.9412,113.9781,113.241,113.241,61025.0
2016-10-27 12:20:00,122.9,123.61,122.9,123.4,23830.0,113.241,113.8952,113.241,113.7017,23830.0
2016-10-27 12:30:00,123.49,123.68,122.9,122.98,15033.0,113.7846,113.9597,113.241,113.3147,15033.0
2016-10-27 12:40:00,122.88,122.98,122.63,122.93,22796.0,113.2226,113.3147,112.9922,113.2686,22796.0
2016-10-27 12:50:00,122.86,122.98,122.83,122.95,11993.0,113.2041,113.3147,113.1765,113.2871,11993.0
2016-10-27 13:00:00,122.95,123.93,122.95,123.71,34511.0,113.2871,114.19,113.2871,113.9873,34511.0
2016-10-27 13:10:00,123.77,124.02,123.76,123.98,8500.0,114.0426,114.273,114.0334,114.2361,8500.0
2016-10-27 13:20:00,123.98,123.99,123.55,123.87,13605.0,114.2361,114.2453,113.8399,114.1347,13605.0
2016-10-27 13:30:00,123.88,124.19,123.73,124.19,11081.0,114.144,114.4296,114.0057,114.4296,11081.0
2016-10-27 13:40:00,124.19,124.3,124.13,124.28,7579.0,114.4296,114.531,114.3743,114.5125,7579.0
2016-10-27 13:50:00,124.23,124.31,124.0,124.1,11163.0,114.4665,114.5402,114.2545,114.3467,11163.0
2016-10-27 14:00:00,124.09,124.1,123.56,123.58,14985.0,114.3375,114.3467,113.8491,113.8675,14985.0
2016-10-27 14:10:00,123.63,123.65,123.19,123.2,16356.0,113.9136,113.932,113.5082,113.5174,16356.0
2016-10-27 14:20:00,123.13,123.84,123.08,123.81,18883.0,113.4529,114.1071,113.4068,114.0795,18883.0
2016-10-27 14:30:00,123.73,123.8,123.43,123.45,18177.0,114.0057,114.0702,113.7293,113.7478,18177.0
2016-10-27 14:40:00,123.46,123.66,123.43,123.45,21949.0,113.757,113.9412,113.7293,113.7478,21949.0
2016-10-27 14:50:00,123.46,123.46,123.11,123.18,16079.0,113.757,113.757,113.4345,113.499,16079.0
2016-10-27 15:00:00,123.13,123.3,122.99,123.0,43940.0,113.4529,113.6095,113.3239,113.3331,43940.0
2016-10-27 15:10:00,123.07,123.27,122.96,123.17,36623.0,113.3976,113.5819,113.2963,113.4898,36623.0
2016-10-27 15:20:00,123.11,123.2,122.84,122.96,31671.0,113.4345,113.5174,113.1857,113.2963,31671.0
2016-10-27 15:30:00,122.96,123.18,122.92,123.03,129384.0,113.2963,113.499,113.2594,113.3608,129384.0
2016-10-27 15:40:00,123.06,123.26,122.99,123.15,193200.0,113.3884,113.5727,113.3239,113.4713,193200.0
2016-10-27 15:50:00,123.05,123.45,123.0,123.09,116522.0,113.3792,113.7478,113.3331,113.416,116522.0
2016-10-28 09:30:00,122.91,124.3,121.8,124.2,65800.0,113.2502,114.531,112.2274,114.4388,65800.0
2016-10-28 09:40:00,124.2,124.44,123.68,123.97,63678.0,114.4388,114.6599,113.9597,114.2269,63678.0
2016-10-28 09:50:00,123.97,124.11,123.63,124.01,15725.0,114.2269,114.3559,113.9136,114.2637,15725.0
2016-10-28 10:00:00,123.89,124.0,123.55,123.73,14771.0,114.1532,114.2545,113.8399,114.0057,14771.0
2016-10-28 10:10:00,123.66,123.66,123.22,123.23,17153.0,113.9412,113.9412,113.5358,113.545,17153.0
2016-10-28 10:20:00,123.27,123.63,123.18,123.24,12609.0,113.5819,113.9136,113.499,113.5543,12609.0
2016-10-28 10:30:00,123.33,123.71,123.25,123.3,13115.0,113.6372,113.9873,113.5635,113.6095,13115.0
2016-10-28 10:40:00,123.3,123.36,123.19,123.23,11902.0,113.6095,113.6648,113.5082,113.545,11902.0
2016-10-28 10:50:00,123.18,123.29,123.1,123.25,22498.0,113.499,113.6003,113.4253,113.5635,22498.0
2016-10-28 11:00:00,123.19,123.35,123.19,123.28,14809.0,113.5082,113.6556,113.5082,113.5911,14809.0
2016-10-28 11:10:00,123.27,123.34,123.16,123.22,12836.0,113.5819,113.6464,113.4805,113.5358,12836.0
2016-10-28 11:20:00,123.18,123.2,122.98,122.98,11408.0,113.499,113.5174,113.3147,113.3147,11408.0
2016-10-28 11:30:00,123.04,123.2,122.99,123.1,14347.0,113.37,113.5174,113.3239,113.4253,14347.0
2016-10-28 11:40:00,123.11,123.18,123.07,123.13,17225.0,113.4345,113.499,113.3976,113.4529,17225.0
2016-10-28 11:50:00,123.1,123.2,123.1,123.12,7804.0,113.4253,113.5174,113.4253,113.4437,7804.0
2016-10-28 12:00:00,123.12,123.48,123.08,123.41,14239.0,113.4437,113.7754,113.4068,113.7109,14239.0
2016-10-28 12:10:00,123.41,123.54,123.41,123.47,5095.0,113.7109,113.8307,113.7109,113.7662,5095.0
2016-10-28 12:20:00,123.47,123.58,123.46,123.46,5525.0,113.7662,113.8675,113.757,113.757,5525.0
2016-10-28 12:30:00,123.43,123.5,123.28,123.28,7666.0,113.7293,113.7938,113.5911,113.5911,7666.0
2016-10-28 12:40:00,123.34,123.39,123.28,123.28,6726.0,113.6464,113.6925,113.5911,113.5911,6726.0
2016-10-28 12:50:00,123.29,123.37,123.22,123.22,9256.0,113.6003,113.674,113.5358,113.5358,9256.0
2016-10-28 13:00:00,123.24,123.34,122.82,122.82,18763.0,113.5543,113.6464,113.1673,113.1673,18763.0
2016-10-28 13:10:00,122.82,123.15,122.69,123.15,13577.0,113.1673,113.4713,113.0475,113.4713,13577.0
2016-10-28 13:20:00,123.17,123.21,123.02,123.08,7695.0,113.4898,113.5266,113.3515,113.4068,7695.0
2016-10-28 13:30:00,123.04,123.1,122.46,122.75,45922.0,113.37,113.4253,112.8356,113.1028,45922.0
2016-10-28 13:40:00,122.79,122.98,122.77,122.93,6893.0,113.1396,113.3147,113.1212,113.2686,6893.0
2016-10-28 13:50:00,122.95,123.09,122.78,122.78,11284.0,113.2871,113.416,113.1304,113.1304,11284.0
2016-10-28 14:00:00,122.81,122.99,122.7,122.85,6522.0,113.1581,113.3239,113.0567,113.1949,6522.0
2016-10-28 14:10:00,122.91,123.06,122.84,122.98,8437.0,113.2502,113.3884,113.1857,113.3147,8437.0
2016-10-28 14:20:00,122.95,123.08,122.91,123.01,7393.0,113.2871,113.4068,113.2502,113.3423,7393.0
2016-10-28 14:30:00,122.98,123.03,122.88,122.92,16165.0,113.3147,113.3608,113.2226,113.2594,16165.0
2016-10-28 14:40:00,122.91,122.93,122.73,122.83,4885.0,113.2502,113.2686,113.0843,113.1765,4885.0
2016-10-28 14:50:00,122.8,122.98,122.77,122.95,19778.0,113.1488,113.3147,113.1212,113.2871,19778.0
2016-10-28 15:00:00,122.98,123.0,122.85,122.86,21885.0,113.3147,113.3331,113.1949,113.2041,21885.0
2016-10-28 15:10:00,122.84,122.88,122.36,122.54,22603.0,113.1857,113.2226,112.7434,112.9093,22603.0
2016-10-28 15:20:00,122.57,122.7,122.27,122.59,38794.0,112.9369,113.0567,112.6605,112.9553,38794.0
2016-10-28 15:30:00,122.57,122.59,122.29,122.44,30657.0,112.9369,112.9553,112.6789,112.8171,30657.0
2016-10-28 15:40:00,122.39,122.4,122.05,122.21,41081.0,112.7711,112.7803,112.4578,112.6052,41081.0
2016-10-28 15:50:00,122.26,122.34,121.95,122.0,121025.0,112.6513,112.725,112.3656,112.4117,121025.0
2016-10-31 09:30:00,122.46,123.12,122.46,123.09,14197.0,112.8356,113.4437,112.8356,113.416,14197.0
2016-10-31 09:40:00,123.13,123.14,122.65,122.77,18030.0,113.4529,113.4621,113.0106,113.1212,18030.0
2016-10-31 09:50:00,122.78,122.8,122.34,122.7,14679.0,113.1304,113.1488,112.725,113.0567,14679.0
2016-10-31 10:00:00,122.67,123.04,122.67,123.0,10700.0,113.0291,113.37,113.0291,113.3331,10700.0
2016-10-31 10:10:00,123.02,123.28,123.02,123.26,8947.0,113.3515,113.5911,113.3515,113.5727,8947.0
2016-10-31 10:20:00,123.23,123.31,123.18,123.27,6994.0,113.545,113.6188,113.499,113.5819,6994.0
2016-10-31 10:30:00,123.29,123.4,123.2,123.35,36974.0,113.6003,113.7017,113.5174,113.6556,36974.0
2016-10-31 10:40:00,123.36,123.5,123.36,123.43,8699.0,113.6648,113.7938,113.6648,113.7293,8699.0
2016-10-31 10:50:00,123.47,123.65,123.43,123.53,10715.0,113.7662,113.932,113.7293,113.8215,10715.0
2016-10-31 11:00:00,123.51,123.51,123.16,123.34,12604.0,113.803,113.803,113.4805,113.6464,12604.0
2016-10-31 11:10:00,123.34,123.49,123.22,123.42,36051.0,113.6464,113.7846,113.5358,113.7201,36051.0
2016-10-31 11:20:00,123.56,123.81,123.47,123.81,6913.0,113.8491,114.0795,113.7662,114.0795,6913.0
2016-10-31 11:30:00,123.81,123.91,123.8,123.81,7389.0,114.0795,114.1716,114.0702,114.0795,7389.0
2016-10-31 11:40:00,123.84,123.85,123.59,123.63,9080.0,114.1071,114.1163,113.8768,113.9136,9080.0
2016-10-31 11:50:00,123.7,123.73,123.54,123.69,9100.0,113.9781,114.0057,113.8307,113.9689,9100.0
2016-10-31 12:00:00,123.66,123.68,123.61,123.67,4300.0,113.9412,113.9597,113.8952,113.9505,4300.0
2016-10-31 12:10:00,123.61,123.62,123.42,123.59,6270.0,113.8952,113.9044,113.7201,113.8768,6270.0
2016-10-31 12:20:00,123.65,123.71,123.51,123.71,3896.0,113.932,113.9873,113.803,113.9873,3896.0
2016-10-31 12:30:00,123.72,123.79,123.64,123.77,5240.0,113.9965,114.061,113.9228,114.0426,5240.0
2016-10-31 12:40:00,123.75,123.75,123.61,123.65,7065.0,114.0242,114.0242,113.8952,113.932,7065.0
2016-10-31 12:50:00,123.68,123.74,123.6,123.67,4046.0,113.9597,114.015,113.886,113.9505,4046.0
2016-10-31 13:00:00,123.68,123.71,123.61,123.7,4631.0,113.9597,113.9873,113.8952,113.9781,4631.0
2016-10-31 13:10:00,123.7,123.71,123.63,123.63,7219.0,113.9781,113.9873,113.9136,113.9136,7219.0
2016-10-31 13:20:00,123.65,123.69,123.59,123.65,3600.0,113.932,113.9689,113.8768,113.932,3600.0
2016-10-31 13:30:00,123.65,123.77,123.64,123.69,8897.0,113.932,114.0426,113.9228,113.9689,8897.0
2016-10-31 13:40:00,123.69,123.87,123.66,123.86,25970.0,113.9689,114.1347,113.9412,114.1255,25970.0
2016-10-31 13:50:00,123.9,123.91,123.82,123.87,10824.0,114.1624,114.1716,114.0887,114.1347,10824.0
2016-10-31 14:00:00,123.83,124.0,123.83,123.9,14379.0,114.0979,114.2545,114.0979,114.1624,14379.0
2016-10-31 14:10:00,123.93,123.96,123.73,123.89,9606.0,114.19,114.2177,114.0057,114.1532,9606.0
2016-10-31 14:20:00,123.88,123.97,123.79,123.82,14036.0,114.144,114.2269,114.061,114.0887,14036.0
2016-10-31 14:30:00,123.83,123.96,123.81,123.95,13719.0,114.0979,114.2177,114.0795,114.2085,13719.0
2016-10-31 14:40:00,123.95,123.95,123.71,123.79,12770.0,114.2085,114.2085,113.9873,114.061,12770.0
2016-10-31 14:50:00,123.76,123.89,123.73,123.89,14971.0,114.0334,114.1532,114.0057,114.1532,14971.0
2016-10-31 15:00:00,123.89,124.0,123.83,123.97,19911.0,114.1532,114.2545,114.0979,114.2269,19911.0
2016-10-31 15:10:00,123.98,124.12,123.93,123.93,17335.0,114.2361,114.3651,114.19,114.19,17335.0
2016-10-31 15:20:00,123.93,124.16,123.92,124.13,20003.0,114.19,114.402,114.1808,114.3743,20003.0
2016-10-31 15:30:00,124.13,124.17,123.99,124.17,61014.0,114.3743,114.4112,114.2453,114.4112,61014.0
2016-10-31 15:40:00,124.13,124.2,123.99,124.06,49171.0,114.3743,114.4388,114.2453,114.3098,49171.0
2016-10-31 15:50:00,124.03,124.09,123.81,123.97,127494.0,114.2822,114.3375,114.0795,114.2269,127494.0
2016-11-01 09:30:00,124.52,124.75,124.43,124.61,13615.0,114.7337,114.9456,114.6507,114.8166,13615.0
2016-11-01 09:40:00,124.52,124.52,123.96,124.29,13099.0,114.7337,114.7337,114.2177,114.5217,13099.0
2016-11-01 09:50:00,124.29,124.29,124.03,124.24,6138.0,114.5217,114.5217,114.2822,114.4757,6138.0
2016-11-01 10:00:00,124.27,124.27,123.67,123.72,19131.0,114.5033,114.5033,113.9505,113.9965,19131.0
2016-11-01 10:10:00,123.66,123.8,123.48,123.8,11642.0,113.9412,114.0702,113.7754,114.0702,11642.0
2016-11-01 10:20:00,123.81,123.88,123.59,123.71,6262.0,114.0795,114.144,113.8768,113.9873,6262.0
2016-11-01 10:30:00,123.67,123.86,123.6,123.64,5807.0,113.9505,114.1255,113.886,113.9228,5807.0
2016-11-01 10:40:00,123.6,123.82,123.6,123.81,8832.0,113.886,114.0887,113.886,114.0795,8832.0
2016-11-01 10:50:00,123.84,124.0,123.81,123.92,11050.0,114.1071,114.2545,114.0795,114.1808,11050.0
2016-11-01 11:00:00,123.9,124.02,123.89,123.95,9784.0,114.1624,114.273,114.1532,114.2085,9784.0
2016-11-01 11:10:00,123.94,123.94,123.81,123.84,7065.0,114.1992,114.1992,114.0795,114.1071,7065.0
2016-11-01 11:20:00,123.84,123.89,123.72,123.75,12226.0,114.1071,114.1532,113.9965,114.0242,12226.0
2016-11-01 11:30:00,123.72,123.91,123.6,123.86,19505.0,113.9965,114.1716,113.886,114.1255,19505.0
2016-11-01 11:40:00,123.87,124.0,123.8,123.9,12870.0,114.1347,114.2545,114.0702,114.1624,12870.0
2016-11-01 11:50:00,123.91,123.91,123.79,123.85,5288.0,114.1716,114.1716,114.061,114.1163,5288.0
2016-11-01 12:00:00,123.89,123.92,123.55,123.59,28987.0,114.1532,114.1808,113.8399,113.8768,28987.0
2016-11-01 12:10:00,123.57,123.68,123.52,123.65,6115.0,113.8583,113.9597,113.8123,113.932,6115.0
2016-11-01 12:20:00,123.61,123.69,123.54,123.6,3400.0,113.8952,113.9689,113.8307,113.886,3400.0
2016-11-01 12:30:00,123.65,123.83,123.64,123.69,17790.0,113.932,114.0979,113.9228,113.9689,17790.0
2016-11-01 12:40:00,123.67,123.67,123.46,123.51,5512.0,113.9505,113.9505,113.757,113.803,5512.0
2016-11-01 12:50:00,123.44,123.64,123.44,123.64,3210.0,113.7385,113.9228,113.7385,113.9228,3210.0
2016-11-01 13:00:00,123.69,123.71,123.56,123.66,5345.0,113.9689,113.9873,113.8491,113.9412,5345.0
2016-11-01 13:10:00,123.62,123.66,123.37,123.4,4800.0,113.9044,113.9412,113.674,113.7017,4800.0
2016-11-01 13:20:00,123.39,123.52,123.28,123.52,9559.0,113.6925,113.8123,113.5911,113.8123,9559.0
2016-11-01 13:30:00,123.51,123.61,123.44,123.52,12854.0,113.803,113.8952,113.7385,113.8123,12854.0
2016-11-01 13:40:00,123.46,123.52,123.2,123.2,9105.0,113.757,113.8123,113.5174,113.5174,9105.0
2016-11-01 13:50:00,123.26,123.39,123.25,123.35,5208.0,113.5727,113.6925,113.5635,113.6556,5208.0
2016-11-01 14:00:00,123.31,123.35,123.03,123.1,7711.0,113.6188,113.6556,113.3608,113.4253,7711.0
2016-11-01 14:10:00,123.08,123.2,122.8,122.89,6694.0,113.4068,113.5174,113.1488,113.2318,6694.0
2016-11-01 14:20:00,122.92,123.37,122.9,123.37,7105.0,113.2594,113.674,113.241,113.674,7105.0
2016-11-01 14:30:00,123.3,123.37,123.17,123.37,6262.0,113.6095,113.674,113.4898,113.674,6262.0
2016-11-01 14:40:00,123.31,123.38,123.21,123.36,13577.0,113.6188,113.6833,113.5266,113.6648,13577.0
2016-11-01 14:50:00,123.33,123.49,123.3,123.36,17142.0,113.6372,113.7846,113.6095,113.6648,17142.0
2016-11-01 15:00:00,123.33,123.37,123.15,123.37,10133.0,113.6372,113.674,113.4713,113.674,10133.0
2016-11-01 15:10:00,123.38,123.54,123.24,123.52,9969.0,113.6833,113.8307,113.5543,113.8123,9969.0
2016-11-01 15:20:00,123.49,123.6,123.41,123.6,9873.0,113.7846,113.886,113.7109,113.886,9873.0
2016-11-01 15:30:00,123.61,123.72,123.51,123.72,19586.0,113.8952,113.9965,113.803,113.9965,19586.0
2016-11-01 15:40:00,123.72,123.79,123.62,123.7,39413.0,113.9965,114.061,113.9044,113.9781,39413.0
2016-11-01 15:50:00,123.73,123.74,123.56,123.64,69552.0,114.0057,114.015,113.8491,113.9228,69552.0
2016-11-02 09:30:00,123.62,124.03,123.49,123.7,9337.0,113.9044,114.2822,113.7846,113.9781,9337.0
2016-11-02 09:40:00,123.74,123.87,123.26,123.34,31396.0,114.015,114.1347,113.5727,113.6464,31396.0
2016-11-02 09:50:00,123.36,123.6,123.35,123.59,5451.0,113.6648,113.886,113.6556,113.8768,5451.0
2016-11-02 10:00:00,123.75,123.75,123.49,123.52,2774.0,114.0242,114.0242,113.7846,113.8123,2774.0
2016-11-02 10:10:00,123.54,123.61,123.36,123.37,5812.0,113.8307,113.8952,113.6648,113.674,5812.0
2016-11-02 10:20:00,123.36,123.48,123.21,123.41,6205.0,113.6648,113.7754,113.5266,113.7109,6205.0
2016-11-02 10:30:00,123.35,123.46,123.12,123.22,16402.0,113.6556,113.757,113.4437,113.5358,16402.0
2016-11-02 10:40:00,123.2,123.24,123.02,123.22,12088.0,113.5174,113.5543,113.3515,113.5358,12088.0
2016-11-02 10:50:00,123.28,123.31,123.05,123.19,6603.0,113.5911,113.6188,113.3792,113.5082,6603.0
2016-11-02 11:00:00,123.2,123.24,122.84,122.92,7657.0,113.5174,113.5543,113.1857,113.2594,7657.0
2016-11-02 11:10:00,122.85,123.14,122.85,123.05,4700.0,113.1949,113.4621,113.1949,113.3792,4700.0
2016-11-02 11:20:00,123.08,123.2,123.04,123.12,13977.0,113.4068,113.5174,113.37,113.4437,13977.0
2016-11-02 11:30:00,123.12,123.17,123.0,123.1,11847.0,113.4437,113.4898,113.3331,113.4253,11847.0
2016-11-02 11:40:00,123.1,123.17,122.92,123.14,10651.0,113.4253,113.4898,113.2594,113.4621,10651.0
2016-11-02 11:50:00,123.06,123.15,123.04,123.11,4055.0,113.3884,113.4713,113.37,113.4345,4055.0
2016-11-02 12:00:00,123.09,123.31,123.01,123.31,11003.0,113.416,113.6188,113.3423,113.6188,11003.0
2016-11-02 12:10:00,123.34,123.45,123.07,123.1,3985.0,113.6464,113.7478,113.3976,113.4253,3985.0
2016-11-02 12:20:00,123.08,123.19,123.07,123.19,2898.0,113.4068,113.5082,113.3976,113.5082,2898.0
2016-11-02 12:30:00,123.18,123.19,123.04,123.13,7115.0,113.499,113.5082,113.37,113.4529,7115.0
2016-11-02 12:40:00,123.16,123.26,123.16,123.21,4419.0,113.4805,113.5727,113.4805,113.5266,4419.0
2016-11-02 12:50:00,123.21,123.39,123.21,123.27,4551.0,113.5266,113.6925,113.5266,113.5819,4551.0
2016-11-02 13:00:00,123.28,123.31,122.96,123.07,8594.0,113.5911,113.6188,113.2963,113.3976,8594.0
2016-11-02 13:10:00,123.04,123.1,122.89,122.92,16703.0,113.37,113.4253,113.2318,113.2594,16703.0
2016-11-02 13:20:00,122.93,123.12,122.92,123.07,4400.0,113.2686,113.4437,113.2594,113.3976,4400.0
2016-11-02 13:30:00,123.07,123.11,123.04,123.11,3586.0,113.3976,113.4345,113.37,113.4345,3586.0
2016-11-02 13:40:00,123.04,123.12,123.02,123.03,7433.0,113.37,113.4437,113.3515,113.3608,7433.0
2016-11-02 13:50:00,123.04,123.16,122.86,122.96,31269.0,113.37,113.4805,113.2041,113.2963,31269.0
2016-11-02 14:00:00,122.89,123.11,122.32,122.41,23784.0,113.2318,113.4345,112.7066,112.7895,23784.0
2016-11-02 14:10:00,122.41,122.79,122.41,122.79,7119.0,112.7895,113.1396,112.7895,113.1396,7119.0
2016-11-02 14:20:00,122.82,122.86,122.64,122.76,6073.0,113.1673,113.2041,113.0014,113.112,6073.0
2016-11-02 14:30:00,122.82,123.0,122.73,122.88,4459.0,113.1673,113.3331,113.0843,113.2226,4459.0
2016-11-02 14:40:00,122.87,123.04,122.6,122.6,5711.0,113.2133,113.37,112.9646,112.9646,5711.0
2016-11-02 14:50:00,122.61,122.73,122.5,122.64,7957.0,112.9738,113.0843,112.8724,113.0014,7957.0
2016-11-02 15:00:00,122.6,122.87,122.54,122.84,6370.0,112.9646,113.2133,112.9093,113.1857,6370.0
2016-11-02 15:10:00,122.92,123.0,122.72,122.72,5225.0,113.2594,113.3331,113.0751,113.0751,5225.0
2016-11-02 15:20:00,122.73,123.0,122.71,122.96,7250.0,113.0843,113.3331,113.0659,113.2963,7250.0
2016-11-02 15:30:00,122.97,122.97,122.7,122.72,16463.0,113.3055,113.3055,113.0567,113.0751,16463.0
2016-11-02 15:40:00,122.73,122.85,122.67,122.78,19319.0,113.0843,113.1949,113.0291,113.1304,19319.0
2016-11-02 15:50:00,122.78,122.78,122.42,122.43,29009.0,113.1304,113.1304,112.7987,112.8079,29009.0
2016-11-03 09:30:00,122.74,122.74,121.87,122.71,7746.0,113.0936,113.0936,112.2919,113.0659,7746.0
2016-11-03 09:40:00,122.79,122.83,122.55,122.69,1937.0,113.1396,113.1765,112.9185,113.0475,1937.0
2016-11-03 09:50:00,122.74,123.09,122.7,122.98,10736.0,113.0936,113.416,113.0567,113.3147,10736.0
2016-11-03 10:00:00,122.81,123.03,122.64,122.9,12942.0,113.1581,113.3608,113.0014,113.241,12942.0
2016-11-03 10:10:00,122.8,123.03,122.71,122.86,4907.0,113.1488,113.3608,113.0659,113.2041,4907.0
2016-11-03 10:20:00,122.86,123.0,122.8,122.97,22360.0,113.2041,113.3331,113.1488,113.3055,22360.0
2016-11-03 10:30:00,123.04,123.21,122.96,123.09,4701.0,113.37,113.5266,113.2963,113.416,4701.0
2016-11-03 10:40:00,123.03,123.14,122.93,123.14,3779.0,113.3608,113.4621,113.2686,113.4621,3779.0
2016-11-03 10:50:00,123.09,123.13,122.96,123.06,3535.0,113.416,113.4529,113.2963,113.3884,3535.0
2016-11-03 11:00:00,123.08,123.23,123.03,123.17,2700.0,113.4068,113.545,113.3608,113.4898,2700.0
2016-11-03 11:10:00,123.15,123.15,123.04,123.14,2450.0,113.4713,113.4713,113.37,113.4621,2450.0
2016-11-03 11:20:00,123.21,123.33,123.14,123.33,3900.0,113.5266,113.6372,113.4621,113.6372,3900.0
2016-11-03 11:30:00,123.34,123.46,123.25,123.26,5187.0,113.6464,113.757,113.5635,113.5727,5187.0
2016-11-03 11:40:00,123.28,123.28,123.03,123.23,4400.0,113.5911,113.5911,113.3608,113.545,4400.0
2016-11-03 11:50:00,123.24,123.24,122.88,122.89,4001.0,113.5543,113.5543,113.2226,113.2318,4001.0
2016-11-03 12:00:00,122.88,123.01,122.71,122.75,5401.0,113.2226,113.3423,113.0659,113.1028,5401.0
2016-11-03 12:10:00,122.79,122.79,122.63,122.7,9733.0,113.1396,113.1396,112.9922,113.0567,9733.0
2016-11-03 12:20:00,122.7,122.74,122.63,122.65,4386.0,113.0567,113.0936,112.9922,113.0106,4386.0
2016-11-03 12:30:00,122.65,122.78,122.64,122.75,4990.0,113.0106,113.1304,113.0014,113.1028,4990.0
2016-11-03 12:40:00,122.77,122.83,122.62,122.64,4969.0,113.1212,113.1765,112.983,113.0014,4969.0
2016-11-03 12:50:00,122.61,122.77,122.61,122.77,800.0,112.9738,113.1212,112.9738,113.1212,800.0
2016-11-03 13:00:00,122.72,122.72,122.62,122.68,3650.0,113.0751,113.0751,112.983,113.0383,3650.0
2016-11-03 13:10:00,122.67,122.68,122.63,122.67,800.0,113.0291,113.0383,112.9922,113.0291,800.0
2016-11-03 13:20:00,122.63,122.93,122.6,122.87,6866.0,112.9922,113.2686,112.9646,113.2133,6866.0
2016-11-03 13:30:00,122.83,122.85,122.69,122.72,2497.0,113.1765,113.1949,113.0475,113.0751,2497.0
2016-11-03 13:40:00,122.73,122.77,122.65,122.71,2824.0,113.0843,113.1212,113.0106,113.0659,2824.0
2016-11-03 13:50:00,122.73,122.85,122.68,122.84,4690.0,113.0843,113.1949,113.0383,113.1857,4690.0
2016-11-03 14:00:00,122.86,123.0,122.76,122.96,11422.0,113.2041,113.3331,113.112,113.2963,11422.0
2016-11-03 14:10:00,122.95,123.11,122.95,123.04,4892.0,113.2871,113.4345,113.2871,113.37,4892.0
2016-11-03 14:20:00,123.0,123.16,123.0,123.14,6094.0,113.3331,113.4805,113.3331,113.4621,6094.0
2016-11-03 14:30:00,123.19,123.19,123.07,123.09,2977.0,113.5082,113.5082,113.3976,113.416,2977.0
2016-11-03 14:40:00,123.09,123.12,123.0,123.09,7112.0,113.416,113.4437,113.3331,113.416,7112.0
2016-11-03 14:50:00,123.08,123.14,123.04,123.12,7572.0,113.4068,113.4621,113.37,113.4437,7572.0
2016-11-03 15:00:00,123.08,123.16,122.98,123.02,6001.0,113.4068,113.4805,113.3147,113.3515,6001.0
2016-11-03 15:10:00,123.02,123.08,122.93,122.93,4862.0,113.3515,113.4068,113.2686,113.2686,4862.0
2016-11-03 15:20:00,122.92,123.06,122.92,123.05,9627.0,113.2594,113.3884,113.2594,113.3792,9627.0
2016-11-03 15:30:00,123.02,123.03,122.9,122.95,14010.0,113.3515,113.3608,113.241,113.2871,14010.0
2016-11-03 15:40:00,122.94,122.95,122.81,122.83,21266.0,113.2778,113.2871,113.1581,113.1765,21266.0
2016-11-03 15:50:00,122.82,123.03,122.79,122.99,32102.0,113.1673,113.3608,113.1396,113.3239,32102.0
2016-11-04 09:30:00,123.05,123.86,122.9,123.69,8523.0,113.3792,114.1255,113.241,113.9689,8523.0
2016-11-04 09:40:00,123.55,123.78,123.37,123.43,4595.0,113.8399,114.0518,113.674,113.7293,4595.0
2016-11-04 09:50:00,123.45,123.61,123.37,123.4,2700.0,113.7478,113.8952,113.674,113.7017,2700.0
2016-11-04 10:00:00,123.37,123.49,123.08,123.08,8100.0,113.674,113.7846,113.4068,113.4068,8100.0
2016-11-04 10:10:00,123.11,123.21,123.03,123.2,4496.0,113.4345,113.5266,113.3608,113.5174,4496.0
2016-11-04 10:20:00,123.19,123.42,123.18,123.42,10004.0,113.5082,113.7201,113.499,113.7201,10004.0
2016-11-04 10:30:00,123.4,123.76,123.38,123.76,15757.0,113.7017,114.0334,113.6833,114.0334,15757.0
2016-11-04 10:40:00,123.75,123.83,123.64,123.72,9050.0,114.0242,114.0979,113.9228,113.9965,9050.0
2016-11-04 10:50:00,123.7,123.8,123.68,123.78,27750.0,113.9781,114.0702,113.9597,114.0518,27750.0
2016-11-04 11:00:00,123.8,124.05,123.72,123.74,12149.0,114.0702,114.3006,113.9965,114.015,12149.0
2016-11-04 11:10:00,123.69,123.84,123.61,123.84,5628.0,113.9689,114.1071,113.8952,114.1071,5628.0
2016-11-04 11:20:00,123.77,123.98,123.74,123.94,5164.0,114.0426,114.2361,114.015,114.1992,5164.0
2016-11-04 11:30:00,124.0,124.0,123.83,123.92,12898.0,114.2545,114.2545,114.0979,114.1808,12898.0
2016-11-04 11:40:00,123.93,124.06,123.93,124.05,8718.0,114.19,114.3098,114.19,114.3006,8718.0
2016-11-04 11:50:00,124.05,124.14,124.01,124.14,6910.0,114.3006,114.3835,114.2637,114.3835,6910.0
2016-11-04 12:00:00,124.09,124.12,124.0,124.12,6308.0,114.3375,114.3651,114.2545,114.3651,6308.0
2016-11-04 12:10:00,124.13,124.33,124.12,124.27,5140.0,114.3743,114.5586,114.3651,114.5033,5140.0
2016-11-04 12:20:00,124.29,124.32,124.22,124.28,3535.0,114.5217,114.5494,114.4572,114.5125,3535.0
2016-11-04 12:30:00,124.32,124.32,124.24,124.26,4050.0,114.5494,114.5494,114.4757,114.4941,4050.0
2016-11-04 12:40:00,124.25,124.4,124.25,124.37,4275.0,114.4849,114.6231,114.4849,114.5954,4275.0
2016-11-04 12:50:00,124.36,124.43,124.26,124.43,6896.0,114.5862,114.6507,114.4941,114.6507,6896.0
2016-11-04 13:00:00,124.42,124.43,124.3,124.35,3830.0,114.6415,114.6507,114.531,114.577,3830.0
2016-11-04 13:10:00,124.38,124.6,124.35,124.59,9171.0,114.6047,114.8074,114.577,114.7982,9171.0
2016-11-04 13:20:00,124.59,124.62,124.48,124.53,7050.0,114.7982,114.8258,114.6968,114.7429,7050.0
2016-11-04 13:30:00,124.52,124.77,124.5,124.77,18750.0,114.7337,114.964,114.7152,114.964,18750.0
2016-11-04 13:40:00,124.75,124.79,124.69,124.78,11437.0,114.9456,114.9824,114.8903,114.9732,11437.0
2016-11-04 13:50:00,124.77,124.77,124.59,124.68,18102.0,114.964,114.964,114.7982,114.8811,18102.0
2016-11-04 14:00:00,124.7,124.7,124.39,124.45,19481.0,114.8995,114.8995,114.6139,114.6692,19481.0
2016-11-04 14:10:00,124.4,124.51,124.4,124.44,10328.0,114.6231,114.7244,114.6231,114.6599,10328.0
2016-11-04 14:20:00,124.48,124.51,124.42,124.45,8015.0,114.6968,114.7244,114.6415,114.6692,8015.0
2016-11-04 14:30:00,124.5,124.51,124.31,124.31,12220.0,114.7152,114.7244,114.5402,114.5402,12220.0
2016-11-04 14:40:00,124.36,124.43,124.26,124.26,7675.0,114.5862,114.6507,114.4941,114.4941,7675.0
2016-11-04 14:50:00,124.27,124.35,124.16,124.28,8865.0,114.5033,114.577,114.402,114.5125,8865.0
2016-11-04 15:00:00,124.23,124.27,123.94,123.97,10223.0,114.4665,114.5033,114.1992,114.2269,10223.0
2016-11-04 15:10:00,123.96,124.11,123.9,124.03,26797.0,114.2177,114.3559,114.1624,114.2822,26797.0
2016-11-04 15:20:00,124.02,124.07,123.97,124.02,9462.0,114.273,114.319,114.2269,114.273,9462.0
2016-11-04 15:30:00,124.02,124.13,123.94,124.05,35316.0,114.273,114.3743,114.1992,114.3006,35316.0
2016-11-04 15:40:00,124.05,124.06,123.73,123.79,38682.0,114.3006,114.3098,114.0057,114.061,38682.0
2016-11-04 15:50:00,123.78,123.81,123.6,123.62,37777.0,114.0518,114.0795,113.886,113.9044,37777.0
2016-11-07 09:30:00,125.42,125.57,124.82,125.5,16597.0,115.5629,115.7011,115.0101,115.6366,16597.0
2016-11-07 09:40:00,125.57,125.59,125.12,125.22,5887.0,115.7011,115.7196,115.2865,115.3786,5887.0
2016-11-07 09:50:00,125.06,125.13,124.93,125.03,3731.0,115.2312,115.2957,115.1114,115.2036,3731.0
2016-11-07 10:00:00,124.99,125.07,124.85,124.89,2904.0,115.1667,115.2404,115.0377,115.0746,2904.0
2016-11-07 10:10:00,124.89,125.1,124.86,125.08,8482.0,115.0746,115.2681,115.0469,115.2496,8482.0
2016-11-07 10:20:00,125.01,125.15,125.0,125.15,10134.0,115.1851,115.3141,115.1759,115.3141,10134.0
2016-11-07 10:30:00,125.15,125.4,125.1,125.28,12512.0,115.3141,115.5445,115.2681,115.4339,12512.0
2016-11-07 10:40:00,125.28,125.45,125.25,125.45,11204.0,115.4339,115.5906,115.4063,115.5906,11204.0
2016-11-07 10:50:00,125.42,125.68,125.39,125.58,11156.0,115.5629,115.8025,115.5353,115.7104,11156.0
2016-11-07 11:00:00,125.5,125.93,125.47,125.93,14073.0,115.6366,116.0328,115.609,116.0328,14073.0
2016-11-07 11:10:00,125.94,126.08,125.77,125.77,8400.0,116.0421,116.1711,115.8854,115.8854,8400.0
2016-11-07 11:20:00,125.79,125.84,125.65,125.66,6956.0,115.9038,115.9499,115.7749,115.7841,6956.0
2016-11-07 11:30:00,125.7,125.92,125.7,125.87,5497.0,115.8209,116.0236,115.8209,115.9776,5497.0
2016-11-07 11:40:00,125.94,126.02,125.91,125.94,3898.0,116.0421,116.1158,116.0144,116.0421,3898.0
2016-11-07 11:50:00,125.94,126.07,125.93,125.98,3635.0,116.0421,116.1618,116.0328,116.0789,3635.0
2016-11-07 12:00:00,125.97,126.14,125.95,126.1,3686.0,116.0697,116.2263,116.0513,116.1895,3686.0
2016-11-07 12:10:00,126.05,126.16,125.98,126.15,7621.0,116.1434,116.2448,116.0789,116.2356,7621.0
2016-11-07 12:20:00,126.17,126.22,126.14,126.17,5609.0,116.254,116.3001,116.2263,116.254,5609.0
2016-11-07 12:30:00,126.21,126.24,126.09,126.11,10965.0,116.2908,116.3185,116.1803,116.1987,10965.0
2016-11-07 12:40:00,126.09,126.24,126.09,126.21,10803.0,116.1803,116.3185,116.1803,116.2908,10803.0
2016-11-07 12:50:00,126.2,126.32,126.2,126.27,5339.0,116.2816,116.3922,116.2816,116.3461,5339.0
2016-11-07 13:00:00,126.28,126.36,126.14,126.16,3680.0,116.3553,116.429,116.2263,116.2448,3680.0
2016-11-07 13:10:00,126.16,126.22,126.08,126.11,5501.0,116.2448,116.3001,116.1711,116.1987,5501.0
2016-11-07 13:20:00,126.11,126.14,125.85,125.85,5140.0,116.1987,116.2263,115.9591,115.9591,5140.0
2016-11-07 13:30:00,125.89,126.0,125.89,125.9,3165.0,115.996,116.0973,115.996,116.0052,3165.0
2016-11-07 13:40:00,125.83,125.86,125.66,125.66,2555.0,115.9407,115.9683,115.7841,115.7841,2555.0
2016-11-07 13:50:00,125.65,125.87,125.63,125.85,4669.0,115.7749,115.9776,115.7564,115.9591,4669.0
2016-11-07 14:00:00,125.84,125.84,125.68,125.76,4463.0,115.9499,115.9499,115.8025,115.8762,4463.0
2016-11-07 14:10:00,125.81,125.87,125.65,125.85,4144.0,115.9223,115.9776,115.7749,115.9591,4144.0
2016-11-07 14:20:00,125.81,125.81,125.62,125.65,4500.0,115.9223,115.9223,115.7472,115.7749,4500.0
2016-11-07 14:30:00,125.68,125.83,125.66,125.78,6997.0,115.8025,115.9407,115.7841,115.8946,6997.0
2016-11-07 14:40:00,125.73,125.74,125.6,125.62,5497.0,115.8486,115.8578,115.7288,115.7472,5497.0
2016-11-07 14:50:00,125.63,125.74,125.63,125.67,5175.0,115.7564,115.8578,115.7564,115.7933,5175.0
2016-11-07 15:00:00,125.64,125.66,125.55,125.58,5484.0,115.7656,115.7841,115.6827,115.7104,5484.0
2016-11-07 15:10:00,125.58,125.69,125.55,125.65,7380.0,115.7104,115.8117,115.6827,115.7749,7380.0
2016-11-07 15:20:00,125.64,125.76,125.59,125.65,8187.0,115.7656,115.8762,115.7196,115.7749,8187.0
2016-11-07 15:30:00,125.58,125.58,125.41,125.51,11717.0,115.7104,115.7104,115.5537,115.6459,11717.0
2016-11-07 15:40:00,125.54,126.05,125.53,126.05,14312.0,115.6735,116.1434,115.6643,116.1434,14312.0
2016-11-07 15:50:00,126.03,126.17,125.96,126.09,31353.0,116.125,116.254,116.0605,116.1803,31353.0
2016-11-08 09:30:00,126.04,126.04,125.09,125.51,10237.0,116.1342,116.1342,115.2589,115.6459,10237.0
2016-11-08 09:40:00,125.81,126.12,125.76,125.81,3930.0,115.9223,116.2079,115.8762,115.9223,3930.0
2016-11-08 09:50:00,125.75,126.17,125.75,126.15,8850.0,115.867,116.254,115.867,116.2356,8850.0
2016-11-08 10:00:00,126.16,126.48,126.16,126.34,9367.0,116.2448,116.5396,116.2448,116.4106,9367.0
2016-11-08 10:10:00,126.26,126.38,126.23,126.28,4403.0,116.3369,116.4475,116.3093,116.3553,4403.0
2016-11-08 10:20:00,126.36,126.46,126.31,126.35,3521.0,116.429,116.5212,116.383,116.4198,3521.0
2016-11-08 10:30:00,126.27,126.32,126.13,126.14,14130.0,116.3461,116.3922,116.2171,116.2263,14130.0
2016-11-08 10:40:00,126.13,126.36,125.94,126.29,10700.0,116.2171,116.429,116.0421,116.3646,10700.0
2016-11-08 10:50:00,126.39,126.53,126.33,126.51,12047.0,116.4567,116.5857,116.4014,116.5673,12047.0
2016-11-08 11:00:00,126.53,126.74,126.47,126.72,4800.0,116.5857,116.7792,116.5304,116.7608,4800.0
2016-11-08 11:10:00,126.73,126.92,126.7,126.71,7585.0,116.77,116.945,116.7423,116.7515,7585.0
2016-11-08 11:20:00,126.76,126.84,126.5,126.5,8123.0,116.7976,116.8713,116.558,116.558,8123.0
2016-11-08 11:30:00,126.55,126.86,126.55,126.82,4290.0,116.6041,116.8898,116.6041,116.8529,4290.0
2016-11-08 11:40:00,126.72,126.78,126.61,126.77,2200.0,116.7608,116.816,116.6594,116.8068,2200.0
2016-11-08 11:50:00,126.78,126.85,126.5,126.65,11694.0,116.816,116.8805,116.558,116.6963,11694.0
2016-11-08 12:00:00,126.7,126.74,126.53,126.53,1975.0,116.7423,116.7792,116.5857,116.5857,1975.0
2016-11-08 12:10:00,126.62,126.96,126.55,126.88,5203.0,116.6686,116.9819,116.6041,116.9082,5203.0
2016-11-08 12:20:00,126.83,126.99,126.82,126.94,3850.0,116.8621,117.0095,116.8529,116.9635,3850.0
2016-11-08 12:30:00,126.84,126.95,126.81,126.83,7396.0,116.8713,116.9727,116.8437,116.8621,7396.0
2016-11-08 12:40:00,126.86,127.04,126.82,127.04,3289.0,116.8898,117.0556,116.8529,117.0556,3289.0
2016-11-08 12:50:00,127.05,127.1,126.98,127.0,3939.0,117.0648,117.1109,117.0003,117.0188,3939.0
2016-11-08 13:00:00,127.0,127.01,126.6,126.64,7850.0,117.0188,117.028,116.6502,116.687,7850.0
2016-11-08 13:10:00,126.72,126.89,126.72,126.82,900.0,116.7608,116.9174,116.7608,116.8529,900.0
2016-11-08 13:20:00,126.82,126.89,126.8,126.89,2395.0,116.8529,116.9174,116.8345,116.9174,2395.0
2016-11-08 13:30:00,126.89,126.99,126.82,126.91,3395.0,116.9174,117.0095,116.8529,116.9358,3395.0
2016-11-08 13:40:00,127.0,127.03,126.92,126.97,3000.0,117.0188,117.0464,116.945,116.9911,3000.0
2016-11-08 13:50:00,127.0,127.02,126.85,126.86,3700.0,117.0188,117.0372,116.8805,116.8898,3700.0
2016-11-08 14:00:00,126.88,126.97,126.85,126.85,3600.0,116.9082,116.9911,116.8805,116.8805,3600.0
2016-11-08 14:10:00,126.85,126.85,126.62,126.75,3627.0,116.8805,116.8805,116.6686,116.7884,3627.0
2016-11-08 14:20:00,126.73,126.9,126.72,126.82,5701.0,116.77,116.9266,116.7608,116.8529,5701.0
2016-11-08 14:30:00,126.82,126.85,126.76,126.78,7829.0,116.8529,116.8805,116.7976,116.816,7829.0
2016-11-08 14:40:00,126.83,126.83,126.71,126.8,9590.0,116.8621,116.8621,116.7515,116.8345,9590.0
2016-11-08 14:50:00,126.82,127.01,126.82,126.87,5100.0,116.8529,117.028,116.8529,116.899,5100.0
2016-11-08 15:00:00,126.82,127.1,126.77,127.1,3732.0,116.8529,117.1109,116.8068,117.1109,3732.0
2016-11-08 15:10:00,127.08,127.16,126.99,127.08,5573.0,117.0925,117.1662,117.0095,117.0925,5573.0
2016-11-08 15:20:00,127.09,127.27,127.09,127.27,4700.0,117.1017,117.2675,117.1017,117.2675,4700.0
2016-11-08 15:30:00,127.27,127.39,127.21,127.22,14444.0,117.2675,117.3781,117.2122,117.2215,14444.0
2016-11-08 15:40:00,127.25,127.25,127.13,127.21,22529.0,117.2491,117.2491,117.1385,117.2122,22529.0
2016-11-08 15:50:00,127.21,127.22,126.88,127.09,43582.0,117.2122,117.2215,116.9082,117.1017,43582.0
2016-11-09 09:30:00,126.44,126.88,124.34,125.16,48010.0,116.5028,116.9082,114.5678,115.3234,48010.0
2016-11-09 09:40:00,125.18,126.53,124.7,126.4,16444.0,115.3418,116.5857,114.8995,116.4659,16444.0
2016-11-09 09:50:00,126.1,126.1,124.87,124.87,52574.0,116.1895,116.1895,115.0562,115.0562,52574.0
2016-11-09 10:00:00,124.8,125.1,124.65,124.67,30790.0,114.9917,115.2681,114.8534,114.8719,30790.0
2016-11-09 10:10:00,124.64,124.78,124.39,124.58,7261.0,114.8442,114.9732,114.6139,114.7889,7261.0
2016-11-09 10:20:00,124.53,124.55,124.06,124.52,24301.0,114.7429,114.7613,114.3098,114.7337,24301.0
2016-11-09 10:30:00,124.39,124.49,124.11,124.18,6051.0,114.6139,114.706,114.3559,114.4204,6051.0
2016-11-09 10:40:00,124.14,124.28,123.35,123.56,29445.0,114.3835,114.5125,113.6556,113.8491,29445.0
2016-11-09 10:50:00,123.7,124.13,123.49,123.71,23520.0,113.9781,114.3743,113.7846,113.9873,23520.0
2016-11-09 11:00:00,123.82,123.94,123.32,123.85,21366.0,114.0887,114.1992,113.628,114.1163,21366.0
2016-11-09 11:10:00,123.86,123.91,123.63,123.74,38738.0,114.1255,114.1716,113.9136,114.015,38738.0
2016-11-09 11:20:00,123.83,123.91,123.54,123.84,10419.0,114.0979,114.1716,113.8307,114.1071,10419.0
2016-11-09 11:30:00,123.84,123.91,123.6,123.71,28391.0,114.1071,114.1716,113.886,113.9873,28391.0
2016-11-09 11:40:00,123.8,123.86,123.24,123.37,26584.0,114.0702,114.1255,113.5543,113.674,26584.0
2016-11-09 11:50:00,123.38,123.88,123.36,123.48,19779.0,113.6833,114.144,113.6648,113.7754,19779.0
2016-11-09 12:00:00,123.57,123.75,123.33,123.43,11384.0,113.8583,114.0242,113.6372,113.7293,11384.0
2016-11-09 12:10:00,123.42,123.6,123.35,123.48,6525.0,113.7201,113.886,113.6556,113.7754,6525.0
2016-11-09 12:20:00,123.51,123.52,123.07,123.18,24851.0,113.803,113.8123,113.3976,113.499,24851.0
2016-11-09 12:30:00,123.18,123.41,122.96,123.24,24830.0,113.499,113.7109,113.2963,113.5543,24830.0
2016-11-09 12:40:00,123.25,123.54,123.22,123.25,8332.0,113.5635,113.8307,113.5358,113.5635,8332.0
2016-11-09 12:50:00,123.34,123.45,123.26,123.37,35991.0,113.6464,113.7478,113.5727,113.674,35991.0
2016-11-09 13:00:00,123.37,123.4,123.0,123.05,43024.0,113.674,113.7017,113.3331,113.3792,43024.0
2016-11-09 13:10:00,123.0,123.22,122.93,122.97,13318.0,113.3331,113.5358,113.2686,113.3055,13318.0
2016-11-09 13:20:00,122.98,122.98,121.89,122.03,22466.0,113.3147,113.3147,112.3104,112.4394,22466.0
2016-11-09 13:30:00,122.04,122.77,122.01,122.77,10295.0,112.4486,113.1212,112.4209,113.1212,10295.0
2016-11-09 13:40:00,122.86,123.29,122.83,123.29,8670.0,113.2041,113.6003,113.1765,113.6003,8670.0
2016-11-09 13:50:00,123.32,123.37,122.79,122.83,11603.0,113.628,113.674,113.1396,113.1765,11603.0
2016-11-09 14:00:00,122.79,123.03,122.7,122.74,18563.0,113.1396,113.3608,113.0567,113.0936,18563.0
2016-11-09 14:10:00,122.76,122.92,122.52,122.52,12098.0,113.112,113.2594,112.8908,112.8908,12098.0
2016-11-09 14:20:00,122.62,122.67,122.4,122.54,12625.0,112.983,113.0291,112.7803,112.9093,12625.0
2016-11-09 14:30:00,122.57,122.81,122.32,122.81,43073.0,112.9369,113.1581,112.7066,113.1581,43073.0
2016-11-09 14:40:00,122.85,122.95,122.4,122.61,14078.0,113.1949,113.2871,112.7803,112.9738,14078.0
2016-11-09 14:50:00,122.6,122.6,122.34,122.38,20247.0,112.9646,112.9646,112.725,112.7618,20247.0
2016-11-09 15:00:00,122.4,122.6,122.37,122.55,22313.0,112.7803,112.9646,112.7526,112.9185,22313.0
2016-11-09 15:10:00,122.53,122.71,122.36,122.53,38054.0,112.9001,113.0659,112.7434,112.9001,38054.0
2016-11-09 15:20:00,122.58,122.81,122.56,122.64,19795.0,112.9461,113.1581,112.9277,113.0014,19795.0
2016-11-09 15:30:00,122.68,122.7,122.5,122.56,36924.0,113.0383,113.0567,112.8724,112.9277,36924.0
2016-11-09 15:40:00,122.53,122.59,122.22,122.34,61478.0,112.9001,112.9553,112.6144,112.725,61478.0
2016-11-09 15:50:00,122.36,122.56,122.34,122.51,84022.0,112.7434,112.9277,112.725,112.8816,84022.0
2016-11-10 09:30:00,122.25,122.53,120.48,120.56,43439.0,112.6421,112.9001,111.0112,111.0849,43439.0
2016-11-10 09:40:00,120.69,121.14,120.06,120.15,41719.0,111.2047,111.6193,110.6242,110.7071,41719.0
2016-11-10 09:50:00,120.25,120.57,119.69,119.71,72332.0,110.7993,111.0941,110.2833,110.3017,72332.0
2016-11-10 10:00:00,119.72,120.01,117.72,118.32,112939.0,110.3109,110.5781,108.4681,109.0209,112939.0
2016-11-10 10:10:00,118.37,118.82,117.95,118.03,50273.0,109.067,109.4816,108.68,108.7537,50273.0
2016-11-10 10:20:00,117.97,118.31,116.53,116.91,89796.0,108.6984,109.0117,107.3716,107.7217,89796.0
2016-11-10 10:30:00,116.94,117.42,115.75,115.9,119506.0,107.7494,108.1917,106.6529,106.7911,119506.0
2016-11-10 10:40:00,115.93,116.39,114.25,116.13,166912.0,106.8188,107.2426,105.2708,107.0031,166912.0
2016-11-10 10:50:00,116.07,116.72,114.52,114.61,122863.0,106.9478,107.5467,105.5196,105.6025,122863.0
2016-11-10 11:00:00,114.61,115.82,114.52,115.17,100318.0,105.6025,106.7174,105.5196,106.1185,100318.0
2016-11-10 11:10:00,115.13,116.18,114.91,115.55,89159.0,106.0816,107.0491,105.8789,106.4686,89159.0
2016-11-10 11:20:00,115.65,116.02,114.97,114.99,52401.0,106.5608,106.9017,105.9342,105.9526,52401.0
2016-11-10 11:30:00,115.04,115.26,113.69,113.8,111150.0,105.9987,106.2014,104.7548,104.8562,111150.0
2016-11-10 11:40:00,113.8,115.0,113.79,114.13,104844.0,104.8562,105.9619,104.847,105.1602,104844.0
2016-11-10 11:50:00,113.99,114.74,113.7,114.0,56542.0,105.0312,105.7223,104.764,105.0405,56542.0
2016-11-10 12:00:00,113.98,114.58,113.81,114.55,50718.0,105.022,105.5749,104.8654,105.5472,50718.0
2016-11-10 12:10:00,114.58,115.47,114.56,115.47,92373.0,105.5749,106.3949,105.5564,106.3949,92373.0
2016-11-10 12:20:00,115.49,115.72,115.12,115.15,46722.0,106.4134,106.6253,106.0724,106.1001,46722.0
2016-11-10 12:30:00,115.16,115.43,115.03,115.28,27457.0,106.1093,106.3581,105.9895,106.2199,27457.0
2016-11-10 12:40:00,115.17,115.21,114.53,114.55,39000.0,106.1185,106.1554,105.5288,105.5472,39000.0
2016-11-10 12:50:00,114.61,115.36,114.45,115.31,72733.0,105.6025,106.2936,105.4551,106.2475,72733.0
2016-11-10 13:00:00,115.27,115.37,115.14,115.28,52873.0,106.2106,106.3028,106.0909,106.2199,52873.0
2016-11-10 13:10:00,115.33,115.51,115.13,115.22,48806.0,106.2659,106.4318,106.0816,106.1646,48806.0
2016-11-10 13:20:00,115.28,115.51,115.09,115.33,21448.0,106.2199,106.4318,106.0448,106.2659,21448.0
2016-11-10 13:30:00,115.33,115.8,115.05,115.74,92763.0,106.2659,106.699,106.0079,106.6437,92763.0
2016-11-10 13:40:00,115.73,116.45,115.5,116.41,36241.0,106.6345,107.2979,106.4226,107.261,36241.0
2016-11-10 13:50:00,116.43,116.59,115.94,116.04,72431.0,107.2795,107.4269,106.828,106.9201,72431.0
2016-11-10 14:00:00,116.04,116.22,115.81,116.01,39959.0,106.9201,107.086,106.7082,106.8925,39959.0
2016-11-10 14:10:00,116.06,116.06,115.55,115.88,58649.0,106.9386,106.9386,106.4686,106.7727,58649.0
2016-11-10 14:20:00,115.89,116.36,115.83,116.28,60339.0,106.7819,107.215,106.7266,107.1413,60339.0
2016-11-10 14:30:00,116.28,116.48,116.08,116.31,21989.0,107.1413,107.3255,106.957,107.1689,21989.0
2016-11-10 14:40:00,116.37,116.74,116.3,116.38,91201.0,107.2242,107.5651,107.1597,107.2334,91201.0
2016-11-10 14:50:00,116.36,116.5,116.27,116.5,95809.0,107.215,107.344,107.132,107.344,95809.0
2016-11-10 15:00:00,116.49,116.77,116.45,116.59,71345.0,107.3348,107.5928,107.2979,107.4269,71345.0
2016-11-10 15:10:00,116.58,116.92,116.35,116.63,128476.0,107.4177,107.731,107.2058,107.4638,128476.0
2016-11-10 15:20:00,116.64,116.66,116.43,116.5,124688.0,107.473,107.4914,107.2795,107.344,124688.0
2016-11-10 15:30:00,116.5,116.53,116.05,116.09,119675.0,107.344,107.3716,106.9293,106.9662,119675.0
2016-11-10 15:40:00,116.09,116.1,115.8,116.02,123485.0,106.9662,106.9754,106.699,106.9017,123485.0
2016-11-10 15:50:00,116.0,116.31,115.93,116.22,265094.0,106.8833,107.1689,106.8188,107.086,265094.0
2016-11-11 09:30:00,115.84,116.38,114.53,115.34,49272.0,106.7358,107.2334,105.5288,106.2751,49272.0
2016-11-11 09:40:00,115.19,116.11,115.18,115.76,48582.0,106.1369,106.9846,106.1277,106.6621,48582.0
2016-11-11 09:50:00,115.73,115.74,114.36,114.44,18756.0,106.6345,106.6437,105.3722,105.4459,18756.0
2016-11-11 10:00:00,114.5,115.4,114.42,115.01,52349.0,105.5012,106.3304,105.4274,105.9711,52349.0
2016-11-11 10:10:00,114.97,115.07,114.02,114.15,31204.0,105.9342,106.0264,105.0589,105.1787,31204.0
2016-11-11 10:20:00,114.26,114.29,113.52,113.89,52603.0,105.28,105.3077,104.5982,104.9391,52603.0
2016-11-11 10:30:00,114.07,114.34,113.69,114.34,47452.0,105.105,105.3537,104.7548,105.3537,47452.0
2016-11-11 10:40:00,114.35,114.53,114.11,114.11,25256.0,105.3629,105.5288,105.1418,105.1418,25256.0
2016-11-11 10:50:00,114.08,114.29,113.92,114.2,53946.0,105.1142,105.3077,104.9667,105.2247,53946.0
2016-11-11 11:00:00,114.17,114.68,114.02,114.67,61545.0,105.1971,105.667,105.0589,105.6578,61545.0
2016-11-11 11:10:00,114.66,114.96,114.57,114.96,48651.0,105.6486,105.925,105.5657,105.925,48651.0
2016-11-11 11:20:00,114.94,115.18,114.83,114.91,45428.0,105.9066,106.1277,105.8052,105.8789,45428.0
2016-11-11 11:30:00,114.94,115.0,114.69,114.77,18137.0,105.9066,105.9619,105.6762,105.7499,18137.0
2016-11-11 11:40:00,114.81,114.81,113.89,113.95,52626.0,105.7868,105.7868,104.9391,104.9944,52626.0
2016-11-11 11:50:00,113.95,114.33,113.89,114.27,73989.0,104.9944,105.3445,104.9391,105.2892,73989.0
2016-11-11 12:00:00,114.27,114.4,114.17,114.33,30579.0,105.2892,105.409,105.1971,105.3445,30579.0
2016-11-11 12:10:00,114.32,114.5,114.26,114.26,20085.0,105.3353,105.5012,105.28,105.28,20085.0
2016-11-11 12:20:00,114.26,114.34,114.07,114.07,74913.0,105.28,105.3537,105.105,105.105,74913.0
2016-11-11 12:30:00,114.05,114.16,113.77,113.97,30840.0,105.0865,105.1879,104.8285,105.0128,30840.0
2016-11-11 12:40:00,114.0,114.11,113.66,113.78,49204.0,105.0405,105.1418,104.7272,104.8377,49204.0
2016-11-11 12:50:00,113.76,113.81,113.63,113.71,11407.0,104.8193,104.8654,104.6995,104.7732,11407.0
2016-11-11 13:00:00,113.76,113.81,113.68,113.75,23003.0,104.8193,104.8654,104.7456,104.8101,23003.0
2016-11-11 13:10:00,113.75,113.76,113.62,113.64,23217.0,104.8101,104.8193,104.6903,104.7087,23217.0
2016-11-11 13:20:00,113.63,113.75,113.59,113.62,21861.0,104.6995,104.8101,104.6627,104.6903,21861.0
2016-11-11 13:30:00,113.62,113.67,113.49,113.49,24173.0,104.6903,104.7364,104.5705,104.5705,24173.0
2016-11-11 13:40:00,113.48,113.56,113.07,113.17,33035.0,104.5613,104.635,104.1835,104.2757,33035.0
2016-11-11 13:50:00,113.21,113.28,112.8,112.8,66567.0,104.3125,104.377,103.9348,103.9348,66567.0
2016-11-11 14:00:00,112.78,113.03,112.73,113.01,68137.0,103.9163,104.1467,103.8703,104.1283,68137.0
2016-11-11 14:10:00,113.07,113.37,113.04,113.34,28324.0,104.1835,104.46,104.1559,104.4323,28324.0
2016-11-11 14:20:00,113.36,113.41,113.06,113.09,22389.0,104.4508,104.4968,104.1743,104.202,22389.0
2016-11-11 14:30:00,113.07,113.19,112.9,113.08,42595.0,104.1835,104.2941,104.0269,104.1928,42595.0
2016-11-11 14:40:00,113.13,113.29,113.02,113.08,30651.0,104.2388,104.3863,104.1375,104.1928,30651.0
2016-11-11 14:50:00,113.05,113.18,113.01,113.03,31753.0,104.1651,104.2849,104.1283,104.1467,31753.0
2016-11-11 15:00:00,113.01,113.58,113.01,113.55,54264.0,104.1283,104.6535,104.1283,104.6258,54264.0
2016-11-11 15:10:00,113.56,113.78,113.54,113.71,23602.0,104.635,104.8377,104.6166,104.7732,23602.0
2016-11-11 15:20:00,113.75,113.83,113.69,113.83,31091.0,104.8101,104.8838,104.7548,104.8838,31091.0
2016-11-11 15:30:00,113.83,113.92,113.8,113.87,82729.0,104.8838,104.9667,104.8562,104.9207,82729.0
2016-11-11 15:40:00,113.88,114.11,113.87,114.07,65457.0,104.9299,105.1418,104.9207,105.105,65457.0
2016-11-11 15:50:00,114.08,114.28,113.97,114.02,179864.0,105.1142,105.2984,105.0128,105.0589,179864.0
2016-11-14 09:30:00,114.64,114.64,113.83,114.0,23771.0,105.6302,105.6302,104.8838,105.0405,23771.0
2016-11-14 09:40:00,114.26,114.51,113.99,113.99,14707.0,105.28,105.5104,105.0312,105.0312,14707.0
2016-11-14 09:50:00,113.98,114.26,113.47,113.77,17457.0,105.022,105.28,104.5521,104.8285,17457.0
2016-11-14 10:00:00,113.76,114.11,113.35,114.03,20048.0,104.8193,105.1418,104.4415,105.0681,20048.0
2016-11-14 10:10:00,114.03,114.22,113.9,113.98,26277.0,105.0681,105.2432,104.9483,105.022,26277.0
2016-11-14 10:20:00,114.01,114.12,113.7,113.94,15851.0,105.0497,105.151,104.764,104.9852,15851.0
2016-11-14 10:30:00,114.03,114.08,113.58,113.58,43038.0,105.0681,105.1142,104.6535,104.6535,43038.0
2016-11-14 10:40:00,113.59,113.75,113.42,113.5,23999.0,104.6627,104.8101,104.506,104.5797,23999.0
2016-11-14 10:50:00,113.43,113.71,113.42,113.55,10349.0,104.5153,104.7732,104.506,104.6258,10349.0
2016-11-14 11:00:00,113.51,113.89,113.48,113.76,11148.0,104.589,104.9391,104.5613,104.8193,11148.0
2016-11-14 11:10:00,113.75,114.02,113.68,113.9,23594.0,104.8101,105.0589,104.7456,104.9483,23594.0
2016-11-14 11:20:00,113.89,113.94,113.77,113.78,10233.0,104.9391,104.9852,104.8285,104.8377,10233.0
2016-11-14 11:30:00,113.76,113.84,113.64,113.76,9965.0,104.8193,104.893,104.7087,104.8193,9965.0
2016-11-14 11:40:00,113.75,114.03,113.71,113.85,26329.0,104.8101,105.0681,104.7732,104.9022,26329.0
2016-11-14 11:50:00,113.87,113.99,113.84,113.96,29611.0,104.9207,105.0312,104.893,105.0036,29611.0
2016-11-14 12:00:00,113.97,114.02,113.85,113.9,23644.0,105.0128,105.0589,104.9022,104.9483,23644.0
2016-11-14 12:10:00,113.93,114.02,113.9,114.0,23529.0,104.976,105.0589,104.9483,105.0405,23529.0
2016-11-14 12:20:00,113.97,114.0,113.89,113.89,31287.0,105.0128,105.0405,104.9391,104.9391,31287.0
2016-11-14 12:30:00,113.89,114.02,113.86,114.01,30140.0,104.9391,105.0589,104.9115,105.0497,30140.0
2016-11-14 12:40:00,114.01,114.05,113.7,113.7,50616.0,105.0497,105.0865,104.764,104.764,50616.0
2016-11-14 12:50:00,113.75,113.82,113.61,113.82,13078.0,104.8101,104.8746,104.6811,104.8746,13078.0
2016-11-14 13:00:00,113.8,113.92,113.79,113.84,41430.0,104.8562,104.9667,104.847,104.893,41430.0
2016-11-14 13:10:00,113.85,113.96,113.76,113.79,17519.0,104.9022,105.0036,104.8193,104.847,17519.0
2016-11-14 13:20:00,113.8,113.98,113.75,113.81,42564.0,104.8562,105.022,104.8101,104.8654,42564.0
2016-11-14 13:30:00,113.81,113.97,113.76,113.77,22540.0,104.8654,105.0128,104.8193,104.8285,22540.0
2016-11-14 13:40:00,113.78,113.82,113.68,113.82,25665.0,104.8377,104.8746,104.7456,104.8746,25665.0
2016-11-14 13:50:00,113.82,114.07,113.78,114.04,22379.0,104.8746,105.105,104.8377,105.0773,22379.0
2016-11-14 14:00:00,114.02,114.54,114.01,114.5,47107.0,105.0589,105.538,105.0497,105.5012,47107.0
2016-11-14 14:10:00,114.5,114.6,114.24,114.55,50528.0,105.5012,105.5933,105.2616,105.5472,50528.0
2016-11-14 14:20:00,114.54,114.56,114.42,114.42,17421.0,105.538,105.5564,105.4274,105.4274,17421.0
2016-11-14 14:30:00,114.41,114.42,114.21,114.29,22804.0,105.4182,105.4274,105.2339,105.3077,22804.0
2016-11-14 14:40:00,114.26,114.36,114.09,114.36,50091.0,105.28,105.3722,105.1234,105.3722,50091.0
2016-11-14 14:50:00,114.38,114.59,114.28,114.57,21651.0,105.3906,105.5841,105.2984,105.5657,21651.0
2016-11-14 15:00:00,114.57,114.81,114.48,114.78,58655.0,105.5657,105.7868,105.4827,105.7592,58655.0
2016-11-14 15:10:00,114.77,115.11,114.76,115.07,29012.0,105.7499,106.0632,105.7407,106.0264,29012.0
2016-11-14 15:20:00,115.04,115.04,114.75,114.81,33521.0,105.9987,105.9987,105.7315,105.7868,33521.0
2016-11-14 15:30:00,114.83,114.9,114.68,114.79,48159.0,105.8052,105.8697,105.667,105.7684,48159.0
2016-11-14 15:40:00,114.79,114.79,114.6,114.66,46020.0,105.7684,105.7684,105.5933,105.6486,46020.0
2016-11-14 15:50:00,114.66,115.28,114.65,115.14,179940.0,105.6486,106.2199,105.6394,106.0909,179940.0
2016-11-15 09:30:00,115.27,116.32,115.27,116.32,20303.0,106.2106,107.1781,106.2106,107.1781,20303.0
2016-11-15 09:40:00,116.23,116.76,116.0,116.51,21256.0,107.0952,107.5835,106.8833,107.3532,21256.0
2016-11-15 09:50:00,116.5,116.76,116.07,116.76,36520.0,107.344,107.5835,106.9478,107.5835,36520.0
2016-11-15 10:00:00,116.66,117.3,116.57,117.3,27191.0,107.4914,108.0811,107.4085,108.0811,27191.0
2016-11-15 10:10:00,117.26,118.09,117.22,117.64,57028.0,108.0442,108.809,108.0074,108.3944,57028.0
2016-11-15 10:20:00,117.68,118.29,117.27,118.06,168971.0,108.4312,108.9933,108.0535,108.7814,168971.0
2016-11-15 10:30:00,118.12,118.36,117.8,117.9,24857.0,108.8367,109.0578,108.5418,108.6339,24857.0
2016-11-15 10:40:00,117.78,117.91,117.55,117.65,11700.0,108.5234,108.6432,108.3114,108.4036,11700.0
2016-11-15 10:50:00,117.66,117.66,117.28,117.44,13010.0,108.4128,108.4128,108.0627,108.2101,13010.0
2016-11-15 11:00:00,117.45,117.45,116.9,116.94,20174.0,108.2193,108.2193,107.7125,107.7494,20174.0
2016-11-15 11:10:00,116.89,116.93,116.79,116.83,17452.0,107.7033,107.7402,107.6112,107.648,17452.0
2016-11-15 11:20:00,116.84,117.37,116.82,117.33,20651.0,107.6573,108.1456,107.6388,108.1087,20651.0
2016-11-15 11:30:00,117.32,117.34,116.85,117.0,23038.0,108.0995,108.118,107.6665,107.8047,23038.0
2016-11-15 11:40:00,116.96,117.16,116.94,117.04,12162.0,107.7678,107.9521,107.7494,107.8415,12162.0
2016-11-15 11:50:00,117.09,117.12,116.92,117.09,8307.0,107.8876,107.9152,107.731,107.8876,8307.0
2016-11-15 12:00:00,117.01,117.16,117.0,117.13,8500.0,107.8139,107.9521,107.8047,107.9245,8500.0
2016-11-15 12:10:00,117.13,117.17,116.95,117.17,7508.0,107.9245,107.9613,107.7586,107.9613,7508.0
2016-11-15 12:20:00,117.18,117.64,117.14,117.51,21640.0,107.9705,108.3944,107.9337,108.2746,21640.0
2016-11-15 12:30:00,117.49,117.77,117.35,117.71,38861.0,108.2562,108.5142,108.1272,108.4589,38861.0
2016-11-15 12:40:00,117.66,118.07,117.61,118.0,126033.0,108.4128,108.7906,108.3667,108.7261,126033.0
2016-11-15 12:50:00,117.98,118.31,117.96,118.26,31586.0,108.7077,109.0117,108.6892,108.9656,31586.0
2016-11-15 13:00:00,118.24,118.3,118.04,118.11,254646.0,108.9472,109.0025,108.7629,108.8274,254646.0
2016-11-15 13:10:00,118.11,118.33,118.09,118.23,25326.0,108.8274,109.0301,108.809,108.938,25326.0
2016-11-15 13:20:00,118.24,118.27,117.95,118.0,126284.0,108.9472,108.9749,108.68,108.7261,126284.0
2016-11-15 13:30:00,118.0,118.25,117.96,118.09,14870.0,108.7261,108.9564,108.6892,108.809,14870.0
2016-11-15 13:40:00,118.08,118.15,117.98,117.99,11947.0,108.7998,108.8643,108.7077,108.7169,11947.0
2016-11-15 13:50:00,117.97,117.98,117.84,117.94,14205.0,108.6984,108.7077,108.5787,108.6708,14205.0
2016-11-15 14:00:00,117.98,118.05,117.64,117.82,12088.0,108.7077,108.7722,108.3944,108.5602,12088.0
2016-11-15 14:10:00,117.82,118.07,117.8,118.07,15115.0,108.5602,108.7906,108.5418,108.7906,15115.0
2016-11-15 14:20:00,118.09,118.12,117.95,118.01,14247.0,108.809,108.8367,108.68,108.7353,14247.0
2016-11-15 14:30:00,118.01,118.12,117.89,118.02,18928.0,108.7353,108.8367,108.6247,108.7445,18928.0
2016-11-15 14:40:00,118.02,118.19,118.0,118.06,19324.0,108.7445,108.9012,108.7261,108.7814,19324.0
2016-11-15 14:50:00,118.04,118.16,117.97,118.06,31899.0,108.7629,108.8735,108.6984,108.7814,31899.0
2016-11-15 15:00:00,118.0,118.18,117.92,118.07,45123.0,108.7261,108.8919,108.6524,108.7906,45123.0
2016-11-15 15:10:00,118.05,118.29,118.05,118.13,49479.0,108.7722,108.9933,108.7722,108.8459,49479.0
2016-11-15 15:20:00,118.11,118.25,118.06,118.21,73964.0,108.8274,108.9564,108.7814,108.9196,73964.0
2016-11-15 15:30:00,118.19,118.32,118.1,118.15,74487.0,108.9012,109.0209,108.8182,108.8643,74487.0
2016-11-15 15:40:00,118.15,118.19,118.02,118.13,107137.0,108.8643,108.9012,108.7445,108.8459,107137.0
2016-11-15 15:50:00,118.14,118.23,118.05,118.18,158857.0,108.8551,108.938,108.7722,108.8919,158857.0
2016-11-16 09:30:00,118.11,118.31,117.7,118.0,17458.0,108.8274,109.0117,108.4497,108.7261,17458.0
2016-11-16 09:40:00,117.99,118.39,117.98,118.28,9246.0,108.7169,109.0854,108.7077,108.9841,9246.0
2016-11-16 09:50:00,118.26,118.57,118.19,118.54,29588.0,108.9656,109.2513,108.9012,109.2236,29588.0
2016-11-16 10:00:00,118.55,119.0,118.48,118.97,59185.0,109.2329,109.6475,109.1684,109.6198,59185.0
2016-11-16 10:10:00,118.94,119.08,118.68,118.83,31292.0,109.5922,109.7212,109.3526,109.4909,31292.0
2016-11-16 10:20:00,118.86,119.17,118.86,119.02,9808.0,109.5185,109.8041,109.5185,109.6659,9808.0
2016-11-16 10:30:00,119.0,119.28,118.98,119.28,30835.0,109.6475,109.9055,109.6291,109.9055,30835.0
2016-11-16 10:40:00,119.31,119.37,119.2,119.35,13070.0,109.9331,109.9884,109.8318,109.97,13070.0
2016-11-16 10:50:00,119.34,119.35,119.01,119.07,42350.0,109.9608,109.97,109.6567,109.712,42350.0
2016-11-16 11:00:00,119.05,119.17,118.79,118.92,33512.0,109.6936,109.8041,109.454,109.5738,33512.0
2016-11-16 11:10:00,118.92,119.1,118.9,119.03,20616.0,109.5738,109.7396,109.5554,109.6751,20616.0
2016-11-16 11:20:00,119.08,119.1,118.86,119.1,12319.0,109.7212,109.7396,109.5185,109.7396,12319.0
2016-11-16 11:30:00,119.14,119.18,119.02,119.06,10254.0,109.7765,109.8133,109.6659,109.7028,10254.0
2016-11-16 11:40:00,119.0,119.02,118.71,118.86,11418.0,109.6475,109.6659,109.3803,109.5185,11418.0
2016-11-16 11:50:00,118.83,118.93,118.79,118.82,39112.0,109.4909,109.583,109.454,109.4816,39112.0
2016-11-16 12:00:00,118.78,118.81,118.48,118.7,12697.0,109.4448,109.4724,109.1684,109.3711,12697.0
2016-11-16 12:10:00,118.69,119.02,118.61,118.61,17843.0,109.3619,109.6659,109.2881,109.2881,17843.0
2016-11-16 12:20:00,118.66,118.91,118.66,118.87,23568.0,109.3342,109.5646,109.3342,109.5277,23568.0
2016-11-16 12:30:00,118.82,119.05,118.79,119.02,14001.0,109.4816,109.6936,109.454,109.6659,14001.0
2016-11-16 12:40:00,118.97,119.04,118.83,118.86,9570.0,109.6198,109.6843,109.4909,109.5185,9570.0
2016-11-16 12:50:00,118.88,119.13,118.79,118.98,9727.0,109.5369,109.7673,109.454,109.6291,9727.0
2016-11-16 13:00:00,118.98,119.15,118.88,118.93,9766.0,109.6291,109.7857,109.5369,109.583,9766.0
2016-11-16 13:10:00,118.93,119.29,118.92,119.13,23890.0,109.583,109.9147,109.5738,109.7673,23890.0
2016-11-16 13:20:00,119.11,119.31,119.07,119.12,10481.0,109.7488,109.9331,109.712,109.7581,10481.0
2016-11-16 13:30:00,119.14,119.24,119.08,119.2,22551.0,109.7765,109.8686,109.7212,109.8318,22551.0
2016-11-16 13:40:00,119.21,119.41,119.12,119.31,14874.0,109.841,110.0253,109.7581,109.9331,14874.0
2016-11-16 13:50:00,119.3,119.45,119.25,119.44,24227.0,109.9239,110.0621,109.8778,110.0529,24227.0
2016-11-16 14:00:00,119.42,119.43,119.06,119.3,19298.0,110.0345,110.0437,109.7028,109.9239,19298.0
2016-11-16 14:10:00,119.32,119.34,118.89,119.05,29913.0,109.9423,109.9608,109.5461,109.6936,29913.0
2016-11-16 14:20:00,119.04,119.11,118.96,119.11,19342.0,109.6843,109.7488,109.6106,109.7488,19342.0
2016-11-16 14:30:00,119.11,119.35,119.0,119.3,19630.0,109.7488,109.97,109.6475,109.9239,19630.0
2016-11-16 14:40:00,119.27,119.34,119.22,119.27,8366.0,109.8963,109.9608,109.8502,109.8963,8366.0
2016-11-16 14:50:00,119.28,119.34,119.2,119.26,10538.0,109.9055,109.9608,109.8318,109.8871,10538.0
2016-11-16 15:00:00,119.23,119.51,119.2,119.47,31040.0,109.8594,110.1174,109.8318,110.0806,31040.0
2016-11-16 15:10:00,119.46,119.78,119.46,119.76,38931.0,110.0713,110.3662,110.0713,110.3478,38931.0
2016-11-16 15:20:00,119.73,119.77,119.64,119.68,32784.0,110.3201,110.357,110.2372,110.274,32784.0
2016-11-16 15:30:00,119.67,119.67,119.39,119.43,33340.0,110.2648,110.2648,110.0068,110.0437,33340.0
2016-11-16 15:40:00,119.43,119.54,119.39,119.4,57632.0,110.0437,110.1451,110.0068,110.0161,57632.0
2016-11-16 15:50:00,119.41,119.57,119.28,119.54,138782.0,110.0253,110.1727,109.9055,110.1451,138782.0
2016-11-17 09:30:00,120.0,120.93,119.25,120.93,66734.0,110.5689,111.4258,109.8778,111.4258,66734.0
2016-11-17 09:40:00,120.94,121.44,120.74,121.05,28841.0,111.435,111.8957,111.2507,111.5364,28841.0
2016-11-17 09:50:00,120.98,121.45,120.77,121.29,23901.0,111.4719,111.9049,111.2784,111.7575,23901.0
2016-11-17 10:00:00,121.29,121.43,121.05,121.08,18237.0,111.7575,111.8865,111.5364,111.564,18237.0
2016-11-17 10:10:00,121.13,121.58,121.07,121.54,19695.0,111.6101,112.0247,111.5548,111.9879,19695.0
2016-11-17 10:20:00,121.55,121.55,120.97,121.12,19791.0,111.9971,111.9971,111.4627,111.6009,19791.0
2016-11-17 10:30:00,121.03,121.11,120.76,121.06,11464.0,111.5179,111.5917,111.2692,111.5456,11464.0
2016-11-17 10:40:00,121.05,121.12,120.83,120.96,11600.0,111.5364,111.6009,111.3337,111.4534,11600.0
2016-11-17 10:50:00,120.9,120.91,120.62,120.62,15347.0,111.3982,111.4074,111.1402,111.1402,15347.0
2016-11-17 11:00:00,120.58,121.02,120.56,120.99,11725.0,111.1033,111.5087,111.0849,111.4811,11725.0
2016-11-17 11:10:00,120.97,121.0,120.73,120.79,26888.0,111.4627,111.4903,111.2415,111.2968,26888.0
2016-11-17 11:20:00,120.76,120.9,120.71,120.74,12820.0,111.2692,111.3982,111.2231,111.2507,12820.0
2016-11-17 11:30:00,120.76,121.04,120.75,121.01,11908.0,111.2692,111.5272,111.26,111.4995,11908.0
2016-11-17 11:40:00,121.03,121.08,120.91,120.91,7704.0,111.5179,111.564,111.4074,111.4074,7704.0
2016-11-17 11:50:00,120.91,121.04,120.82,120.98,30478.0,111.4074,111.5272,111.3245,111.4719,30478.0
2016-11-17 12:00:00,120.98,121.15,120.91,121.12,10351.0,111.4719,111.6285,111.4074,111.6009,10351.0
2016-11-17 12:10:00,121.1,121.41,121.03,121.41,17585.0,111.5824,111.8681,111.5179,111.8681,17585.0
2016-11-17 12:20:00,121.42,121.56,121.32,121.52,16204.0,111.8773,112.0063,111.7852,111.9694,16204.0
2016-11-17 12:30:00,121.5,121.58,121.44,121.45,5900.0,111.951,112.0247,111.8957,111.9049,5900.0
2016-11-17 12:40:00,121.43,121.5,121.36,121.46,8900.0,111.8865,111.951,111.822,111.9142,8900.0
2016-11-17 12:50:00,121.45,121.5,121.28,121.37,11120.0,111.9049,111.951,111.7483,111.8312,11120.0
2016-11-17 13:00:00,121.41,121.55,121.3,121.41,18845.0,111.8681,111.9971,111.7667,111.8681,18845.0
2016-11-17 13:10:00,121.38,121.5,121.36,121.5,24316.0,111.8404,111.951,111.822,111.951,24316.0
2016-11-17 13:20:00,121.5,121.62,121.48,121.59,17254.0,111.951,112.0616,111.9326,112.0339,17254.0
2016-11-17 13:30:00,121.58,121.67,121.56,121.63,20483.0,112.0247,112.1076,112.0063,112.0708,20483.0
2016-11-17 13:40:00,121.6,121.76,121.57,121.73,10947.0,112.0432,112.1906,112.0155,112.1629,10947.0
2016-11-17 13:50:00,121.72,121.95,121.66,121.88,40765.0,112.1537,112.3656,112.0984,112.3011,40765.0
2016-11-17 14:00:00,121.86,121.91,121.81,121.87,53464.0,112.2827,112.3288,112.2366,112.2919,53464.0
2016-11-17 14:10:00,121.87,121.94,121.84,121.92,17882.0,112.2919,112.3564,112.2643,112.338,17882.0
2016-11-17 14:20:00,121.89,121.99,121.83,121.97,30016.0,112.3104,112.4025,112.2551,112.3841,30016.0
2016-11-17 14:30:00,121.96,121.98,121.85,121.93,43891.0,112.3749,112.3933,112.2735,112.3472,43891.0
2016-11-17 14:40:00,121.93,122.03,121.9,122.0,14159.0,112.3472,112.4394,112.3196,112.4117,14159.0
2016-11-17 14:50:00,122.0,122.02,121.94,122.02,22457.0,112.4117,112.4301,112.3564,112.4301,22457.0
2016-11-17 15:00:00,122.02,122.1,121.92,122.09,15999.0,112.4301,112.5039,112.338,112.4946,15999.0
2016-11-17 15:10:00,122.1,122.34,122.1,122.32,18415.0,112.5039,112.725,112.5039,112.7066,18415.0
2016-11-17 15:20:00,122.34,122.41,122.28,122.36,52173.0,112.725,112.7895,112.6697,112.7434,52173.0
2016-11-17 15:30:00,122.37,122.38,122.07,122.08,57357.0,112.7526,112.7618,112.4762,112.4854,57357.0
2016-11-17 15:40:00,122.08,122.08,121.79,121.93,58620.0,112.4854,112.4854,112.2182,112.3472,58620.0
2016-11-17 15:50:00,121.95,121.97,121.74,121.81,101856.0,112.3656,112.3841,112.1721,112.2366,101856.0
2016-11-18 09:30:00,122.03,122.57,122.01,122.57,33816.0,112.4394,112.9369,112.4209,112.9369,33816.0
2016-11-18 09:40:00,122.59,122.59,122.06,122.14,6780.0,112.9553,112.9553,112.467,112.5407,6780.0
2016-11-18 09:50:00,122.16,122.21,121.85,121.93,16058.0,112.5591,112.6052,112.2735,112.3472,16058.0
2016-11-18 10:00:00,121.86,122.05,121.65,122.05,8484.0,112.2827,112.4578,112.0892,112.4578,8484.0
2016-11-18 10:10:00,121.99,122.19,121.94,122.01,4125.0,112.4025,112.5868,112.3564,112.4209,4125.0
2016-11-18 10:20:00,122.06,122.06,121.93,122.0,3610.0,112.467,112.467,112.3472,112.4117,3610.0
2016-11-18 10:30:00,121.91,121.99,121.56,121.71,13691.0,112.3288,112.4025,112.0063,112.1445,13691.0
2016-11-18 10:40:00,121.69,121.86,121.53,121.86,11664.0,112.1261,112.2827,111.9787,112.2827,11664.0
2016-11-18 10:50:00,121.82,122.0,121.73,122.0,32027.0,112.2459,112.4117,112.1629,112.4117,32027.0
2016-11-18 11:00:00,121.96,122.01,121.77,121.99,20397.0,112.3749,112.4209,112.1998,112.4025,20397.0
2016-11-18 11:10:00,121.9,121.98,121.68,121.75,8700.0,112.3196,112.3933,112.1169,112.1814,8700.0
2016-11-18 11:20:00,121.75,121.86,121.65,121.86,11548.0,112.1814,112.2827,112.0892,112.2827,11548.0
2016-11-18 11:30:00,121.88,121.88,121.6,121.79,19136.0,112.3011,112.3011,112.0432,112.2182,19136.0
2016-11-18 11:40:00,121.83,121.85,121.61,121.61,4192.0,112.2551,112.2735,112.0524,112.0524,4192.0
2016-11-18 11:50:00,121.61,121.63,121.37,121.38,11840.0,112.0524,112.0708,111.8312,111.8404,11840.0
2016-11-18 12:00:00,121.38,121.57,121.34,121.5,10672.0,111.8404,112.0155,111.8036,111.951,10672.0
2016-11-18 12:10:00,121.48,121.57,121.41,121.57,10825.0,111.9326,112.0155,111.8681,112.0155,10825.0
2016-11-18 12:20:00,121.55,121.58,121.47,121.57,4760.0,111.9971,112.0247,111.9234,112.0155,4760.0
2016-11-18 12:30:00,121.53,121.54,121.35,121.48,14066.0,111.9787,111.9879,111.8128,111.9326,14066.0
2016-11-18 12:40:00,121.48,121.52,121.45,121.51,13558.0,111.9326,111.9694,111.9049,111.9602,13558.0
2016-11-18 12:50:00,121.54,121.58,121.47,121.58,4565.0,111.9879,112.0247,111.9234,112.0247,4565.0
2016-11-18 13:00:00,121.54,121.57,121.46,121.48,9929.0,111.9879,112.0155,111.9142,111.9326,9929.0
2016-11-18 13:10:00,121.49,121.55,121.47,121.5,10272.0,111.9418,111.9971,111.9234,111.951,10272.0
2016-11-18 13:20:00,121.5,121.69,121.47,121.48,6186.0,111.951,112.1261,111.9234,111.9326,6186.0
2016-11-18 13:30:00,121.47,121.69,121.47,121.69,11010.0,111.9234,112.1261,111.9234,112.1261,11010.0
2016-11-18 13:40:00,121.62,121.72,121.49,121.72,4642.0,112.0616,112.1537,111.9418,112.1537,4642.0
2016-11-18 13:50:00,121.71,121.72,121.5,121.55,6131.0,112.1445,112.1537,111.951,111.9971,6131.0
2016-11-18 14:00:00,121.54,121.67,121.48,121.57,5699.0,111.9879,112.1076,111.9326,112.0155,5699.0
2016-11-18 14:10:00,121.52,121.66,121.52,121.63,6924.0,111.9694,112.0984,111.9694,112.0708,6924.0
2016-11-18 14:20:00,121.58,121.73,121.5,121.7,8713.0,112.0247,112.1629,111.951,112.1353,8713.0
2016-11-18 14:30:00,121.66,121.8,121.65,121.79,9961.0,112.0984,112.2274,112.0892,112.2182,9961.0
2016-11-18 14:40:00,121.76,121.83,121.72,121.74,3647.0,112.1906,112.2551,112.1537,112.1721,3647.0
2016-11-18 14:50:00,121.73,121.85,121.73,121.8,4845.0,112.1629,112.2735,112.1629,112.2274,4845.0
2016-11-18 15:00:00,121.79,121.82,121.62,121.7,7309.0,112.2182,112.2459,112.0616,112.1353,7309.0
2016-11-18 15:10:00,121.69,121.78,121.59,121.69,12553.0,112.1261,112.209,112.0339,112.1261,12553.0
2016-11-18 15:20:00,121.7,121.74,121.65,121.73,7530.0,112.1353,112.1721,112.0892,112.1629,7530.0
2016-11-18 15:30:00,121.71,121.74,121.64,121.73,20633.0,112.1445,112.1721,112.08,112.1629,20633.0
2016-11-18 15:40:00,121.73,121.82,121.65,121.75,29803.0,112.1629,112.2459,112.0892,112.1814,29803.0
2016-11-18 15:50:00,121.75,121.75,121.44,121.6,54487.0,112.1814,112.1814,111.8957,112.0432,54487.0
2016-11-21 09:30:00,121.37,121.79,121.22,121.52,16104.0,112.1347,112.5228,111.9961,112.2733,16104.0
2016-11-21 09:40:00,121.68,122.16,121.67,122.16,10689.0,112.4211,112.8646,112.4119,112.8646,10689.0
2016-11-21 09:50:00,122.19,122.3,122.02,122.22,19536.0,112.8923,112.994,112.7353,112.92,19536.0
2016-11-21 10:00:00,122.22,122.22,121.62,121.62,19217.0,112.92,112.92,112.3657,112.3657,19217.0
2016-11-21 10:10:00,121.61,121.9,121.55,121.76,14656.0,112.3565,112.6244,112.301,112.495,14656.0
2016-11-21 10:20:00,121.78,121.95,121.76,121.95,18764.0,112.5135,112.6706,112.495,112.6706,18764.0
2016-11-21 10:30:00,121.89,122.03,121.81,121.9,24673.0,112.6151,112.7445,112.5412,112.6244,24673.0
2016-11-21 10:40:00,121.9,122.01,121.88,122.01,29280.0,112.6244,112.726,112.6059,112.726,29280.0
2016-11-21 10:50:00,121.97,121.97,121.71,121.82,10390.0,112.6891,112.6891,112.4488,112.5505,10390.0
2016-11-21 11:00:00,121.84,121.87,121.44,121.44,8234.0,112.569,112.5967,112.1994,112.1994,8234.0
2016-11-21 11:10:00,121.43,121.56,121.39,121.46,8801.0,112.1902,112.3103,112.1532,112.2179,8801.0
2016-11-21 11:20:00,121.44,121.46,121.35,121.39,5834.0,112.1994,112.2179,112.1162,112.1532,5834.0
2016-11-21 11:30:00,121.4,121.55,121.38,121.5,7322.0,112.1624,112.301,112.144,112.2548,7322.0
2016-11-21 11:40:00,121.52,121.64,121.44,121.58,10656.0,112.2733,112.3842,112.1994,112.3287,10656.0
2016-11-21 11:50:00,121.55,121.69,121.44,121.69,11808.0,112.301,112.4304,112.1994,112.4304,11808.0
2016-11-21 12:00:00,121.71,121.71,121.5,121.63,4872.0,112.4488,112.4488,112.2548,112.3749,4872.0
2016-11-21 12:10:00,121.57,121.81,121.5,121.79,10857.0,112.3195,112.5412,112.2548,112.5228,10857.0
2016-11-21 12:20:00,121.8,121.8,121.49,121.49,3826.0,112.532,112.532,112.2456,112.2456,3826.0
2016-11-21 12:30:00,121.45,121.69,121.45,121.65,10278.0,112.2086,112.4304,112.2086,112.3934,10278.0
2016-11-21 12:40:00,121.68,121.84,121.68,121.73,2850.0,112.4211,112.569,112.4211,112.4673,2850.0
2016-11-21 12:50:00,121.72,121.75,121.58,121.6,4616.0,112.4581,112.4858,112.3287,112.3472,4616.0
2016-11-21 13:00:00,121.55,121.66,121.53,121.53,7984.0,112.301,112.4026,112.2825,112.2825,7984.0
2016-11-21 13:10:00,121.5,121.57,121.47,121.51,4500.0,112.2548,112.3195,112.2271,112.2641,4500.0
2016-11-21 13:20:00,121.49,121.49,121.38,121.42,4542.0,112.2456,112.2456,112.144,112.1809,4542.0
2016-11-21 13:30:00,121.46,121.55,121.46,121.52,5321.0,112.2179,112.301,112.2179,112.2733,5321.0
2016-11-21 13:40:00,121.51,121.57,121.51,121.51,8506.0,112.2641,112.3195,112.2641,112.2641,8506.0
2016-11-21 13:50:00,121.49,121.54,121.45,121.48,5237.0,112.2456,112.2918,112.2086,112.2363,5237.0
2016-11-21 14:00:00,121.46,121.48,121.28,121.28,6000.0,112.2179,112.2363,112.0516,112.0516,6000.0
2016-11-21 14:10:00,121.27,121.37,121.25,121.36,11208.0,112.0423,112.1347,112.0238,112.1255,11208.0
2016-11-21 14:20:00,121.35,121.38,121.3,121.31,6006.0,112.1162,112.144,112.07,112.0793,6006.0
2016-11-21 14:30:00,121.32,121.36,121.29,121.31,6600.0,112.0885,112.1255,112.0608,112.0793,6600.0
2016-11-21 14:40:00,121.3,121.35,121.29,121.32,10628.0,112.07,112.1162,112.0608,112.0885,10628.0
2016-11-21 14:50:00,121.32,121.38,121.29,121.3,8587.0,112.0885,112.144,112.0608,112.07,8587.0
2016-11-21 15:00:00,121.29,121.37,121.27,121.34,11837.0,112.0608,112.1347,112.0423,112.107,11837.0
2016-11-21 15:10:00,121.34,121.36,121.29,121.3,10783.0,112.107,112.1255,112.0608,112.07,10783.0
2016-11-21 15:20:00,121.29,121.32,121.28,121.31,13585.0,112.0608,112.0885,112.0516,112.0793,13585.0
2016-11-21 15:30:00,121.32,121.37,121.3,121.35,20308.0,112.0885,112.1347,112.07,112.1162,20308.0
2016-11-21 15:40:00,121.38,121.49,121.37,121.49,52414.0,112.144,112.2456,112.1347,112.2456,52414.0
2016-11-21 15:50:00,121.49,121.65,121.48,121.61,60742.0,112.2456,112.3934,112.2363,112.3565,60742.0
2016-11-22 09:30:00,121.6,121.68,121.41,121.51,13004.0,112.3472,112.4211,112.1717,112.2641,13004.0
2016-11-22 09:40:00,121.46,121.67,121.46,121.5,3390.0,112.2179,112.4119,112.2179,112.2548,3390.0
2016-11-22 09:50:00,121.53,121.61,121.34,121.4,6029.0,112.2825,112.3565,112.107,112.1624,6029.0
2016-11-22 10:00:00,121.36,121.47,121.16,121.38,6860.0,112.1255,112.2271,111.9407,112.144,6860.0
2016-11-22 10:10:00,121.44,121.54,121.35,121.54,1400.0,112.1994,112.2918,112.1162,112.2918,1400.0
2016-11-22 10:20:00,121.53,121.55,121.24,121.24,3832.0,112.2825,112.301,112.0146,112.0146,3832.0
2016-11-22 10:30:00,121.22,121.35,121.22,121.29,3957.0,111.9961,112.1162,111.9961,112.0608,3957.0
2016-11-22 10:40:00,121.23,121.3,120.96,120.99,6803.0,112.0054,112.07,111.7559,111.7836,6803.0
2016-11-22 10:50:00,120.98,121.04,120.86,120.9,4975.0,111.7744,111.8298,111.6635,111.7005,4975.0
2016-11-22 11:00:00,120.82,120.93,120.8,120.84,9254.0,111.6266,111.7282,111.6081,111.645,9254.0
2016-11-22 11:10:00,120.85,120.86,120.75,120.79,8616.0,111.6543,111.6635,111.5619,111.5988,8616.0
2016-11-22 11:20:00,120.75,120.81,120.69,120.69,19296.0,111.5619,111.6173,111.5065,111.5065,19296.0
2016-11-22 11:30:00,120.71,120.71,120.29,120.36,16328.0,111.5249,111.5249,111.1369,111.2016,16328.0
2016-11-22 11:40:00,120.37,120.5,120.31,120.31,5899.0,111.2108,111.3309,111.1554,111.1554,5899.0
2016-11-22 11:50:00,120.31,120.31,120.16,120.2,7133.0,111.1554,111.1554,111.0168,111.0537,7133.0
2016-11-22 12:00:00,120.19,120.26,120.11,120.19,6648.0,111.0445,111.1092,110.9706,111.0445,6648.0
2016-11-22 12:10:00,120.16,120.2,120.08,120.09,5396.0,111.0168,111.0537,110.9429,110.9521,5396.0
2016-11-22 12:20:00,120.1,120.26,120.1,120.26,6805.0,110.9614,111.1092,110.9614,111.1092,6805.0
2016-11-22 12:30:00,120.24,120.29,120.19,120.23,4735.0,111.0907,111.1369,111.0445,111.0815,4735.0
2016-11-22 12:40:00,120.2,120.28,120.2,120.25,7220.0,111.0537,111.1277,111.0537,111.0999,7220.0
2016-11-22 12:50:00,120.22,120.39,120.19,120.39,5723.0,111.0722,111.2293,111.0445,111.2293,5723.0
2016-11-22 13:00:00,120.37,120.47,120.37,120.4,5098.0,111.2108,111.3032,111.2108,111.2385,5098.0
2016-11-22 13:10:00,120.39,120.39,120.34,120.38,4005.0,111.2293,111.2293,111.1831,111.22,4005.0
2016-11-22 13:20:00,120.38,120.45,120.36,120.44,3556.0,111.22,111.2847,111.2016,111.2755,3556.0
2016-11-22 13:30:00,120.42,120.45,120.4,120.43,5858.0,111.257,111.2847,111.2385,111.2662,5858.0
2016-11-22 13:40:00,120.45,120.46,120.39,120.4,8637.0,111.2847,111.294,111.2293,111.2385,8637.0
2016-11-22 13:50:00,120.39,120.41,120.18,120.28,32607.0,111.2293,111.2478,111.0353,111.1277,32607.0
2016-11-22 14:00:00,120.28,120.28,120.15,120.2,14252.0,111.1277,111.1277,111.0075,111.0537,14252.0
2016-11-22 14:10:00,120.18,120.19,120.03,120.03,14501.0,111.0353,111.0445,110.8967,110.8967,14501.0
2016-11-22 14:20:00,120.01,120.06,119.8,119.8,20785.0,110.8782,110.9244,110.6842,110.6842,20785.0
2016-11-22 14:30:00,119.84,120.07,119.77,120.07,15152.0,110.7211,110.9336,110.6565,110.9336,15152.0
2016-11-22 14:40:00,120.01,120.06,119.97,119.97,8272.0,110.8782,110.9244,110.8412,110.8412,8272.0
2016-11-22 14:50:00,119.96,119.98,119.89,119.94,9156.0,110.832,110.8505,110.7673,110.8135,9156.0
2016-11-22 15:00:00,119.94,120.07,119.91,120.06,15156.0,110.8135,110.9336,110.7858,110.9244,15156.0
2016-11-22 15:10:00,120.07,120.27,120.07,120.27,21801.0,110.9336,111.1184,110.9336,111.1184,21801.0
2016-11-22 15:20:00,120.27,120.37,120.2,120.36,14473.0,111.1184,111.2108,111.0537,111.2016,14473.0
2016-11-22 15:30:00,120.34,120.49,120.34,120.45,17952.0,111.1831,111.3217,111.1831,111.2847,17952.0
2016-11-22 15:40:00,120.44,120.44,120.35,120.38,23829.0,111.2755,111.2755,111.1923,111.22,23829.0
2016-11-22 15:50:00,120.39,120.46,120.24,120.25,76341.0,111.2293,111.294,111.0907,111.0999,76341.0
2016-11-23 09:30:00,120.18,120.64,119.9,120.4,13133.0,111.0353,111.4603,110.7766,111.2385,13133.0
2016-11-23 09:40:00,120.37,120.48,120.28,120.29,4650.0,111.2108,111.3124,111.1277,111.1369,4650.0
2016-11-23 09:50:00,120.28,120.4,120.15,120.31,4378.0,111.1277,111.2385,111.0075,111.1554,4378.0
2016-11-23 10:00:00,120.48,120.56,120.26,120.26,5815.0,111.3124,111.3864,111.1092,111.1092,5815.0
2016-11-23 10:10:00,120.29,120.39,120.22,120.3,3117.0,111.1369,111.2293,111.0722,111.1461,3117.0
2016-11-23 10:20:00,120.28,120.28,120.08,120.08,3153.0,111.1277,111.1277,110.9429,110.9429,3153.0
2016-11-23 10:30:00,120.05,120.07,119.85,119.9,14150.0,110.9152,110.9336,110.7304,110.7766,14150.0
2016-11-23 10:40:00,119.89,120.19,119.86,120.12,8985.0,110.7673,111.0445,110.7396,110.9798,8985.0
2016-11-23 10:50:00,120.17,120.24,120.14,120.23,6300.0,111.026,111.0907,110.9983,111.0815,6300.0
2016-11-23 11:00:00,120.22,120.26,120.08,120.16,5102.0,111.0722,111.1092,110.9429,111.0168,5102.0
2016-11-23 11:10:00,120.14,120.17,119.5,119.92,31967.0,110.9983,111.026,110.407,110.795,31967.0
2016-11-23 11:20:00,120.0,120.0,119.74,119.74,18215.0,110.869,110.869,110.6287,110.6287,18215.0
2016-11-23 11:30:00,119.79,119.87,119.71,119.75,7186.0,110.6749,110.7489,110.601,110.638,7186.0
2016-11-23 11:40:00,119.78,119.85,119.76,119.76,4198.0,110.6657,110.7304,110.6472,110.6472,4198.0
2016-11-23 11:50:00,119.79,119.79,119.6,119.69,4200.0,110.6749,110.6749,110.4994,110.5826,4200.0
2016-11-23 12:00:00,119.74,119.8,119.67,119.78,14996.0,110.6287,110.6842,110.5641,110.6657,14996.0
2016-11-23 12:10:00,119.76,119.95,119.73,119.94,6053.0,110.6472,110.8228,110.6195,110.8135,6053.0
2016-11-23 12:20:00,119.95,119.97,119.86,119.9,3731.0,110.8228,110.8412,110.7396,110.7766,3731.0
2016-11-23 12:30:00,119.92,119.97,119.9,119.95,2863.0,110.795,110.8412,110.7766,110.8228,2863.0
2016-11-23 12:40:00,119.93,120.0,119.89,119.99,2890.0,110.8043,110.869,110.7673,110.8597,2890.0
2016-11-23 12:50:00,119.94,119.96,119.78,119.78,2781.0,110.8135,110.832,110.6657,110.6657,2781.0
2016-11-23 13:00:00,119.8,119.91,119.8,119.83,4647.0,110.6842,110.7858,110.6842,110.7119,4647.0
2016-11-23 13:10:00,119.84,120.0,119.84,119.98,2500.0,110.7211,110.869,110.7211,110.8505,2500.0
2016-11-23 13:20:00,119.98,119.98,119.82,119.82,3100.0,110.8505,110.8505,110.7027,110.7027,3100.0
2016-11-23 13:30:00,119.84,119.98,119.84,119.98,4140.0,110.7211,110.8505,110.7211,110.8505,4140.0
2016-11-23 13:40:00,119.95,120.03,119.84,119.88,4250.0,110.8228,110.8967,110.7211,110.7581,4250.0
2016-11-23 13:50:00,119.94,119.94,119.58,119.58,5751.0,110.8135,110.8135,110.4809,110.4809,5751.0
2016-11-23 14:00:00,119.6,119.86,119.58,119.68,14503.0,110.4994,110.7396,110.4809,110.5733,14503.0
2016-11-23 14:10:00,119.69,119.8,119.63,119.67,5547.0,110.5826,110.6842,110.5271,110.5641,5547.0
2016-11-23 14:20:00,119.63,119.84,119.63,119.82,5000.0,110.5271,110.7211,110.5271,110.7027,5000.0
2016-11-23 14:30:00,119.82,119.88,119.78,119.83,7577.0,110.7027,110.7581,110.6657,110.7119,7577.0
2016-11-23 14:40:00,119.85,120.0,119.84,120.0,7065.0,110.7304,110.869,110.7211,110.869,7065.0
2016-11-23 14:50:00,120.0,120.0,119.86,119.87,9317.0,110.869,110.869,110.7396,110.7489,9317.0
2016-11-23 15:00:00,119.87,119.91,119.81,119.86,8911.0,110.7489,110.7858,110.6934,110.7396,8911.0
2016-11-23 15:10:00,119.85,119.89,119.79,119.86,9132.0,110.7304,110.7673,110.6749,110.7396,9132.0
2016-11-23 15:20:00,119.84,119.85,119.78,119.83,9801.0,110.7211,110.7304,110.6657,110.7119,9801.0
2016-11-23 15:30:00,119.84,120.04,119.84,120.03,12985.0,110.7211,110.9059,110.7211,110.8967,12985.0
2016-11-23 15:40:00,120.03,120.21,120.02,120.13,24265.0,110.8967,111.063,110.8874,110.9891,24265.0
2016-11-23 15:50:00,120.13,120.16,120.04,120.06,32641.0,110.9891,111.0168,110.9059,110.9244,32641.0
2016-11-25 09:30:00,120.14,120.18,119.5,119.54,15900.0,110.9983,111.0353,110.407,110.444,15900.0
2016-11-25 09:40:00,119.55,120.15,119.55,120.03,6006.0,110.4532,111.0075,110.4532,110.8967,6006.0
2016-11-25 09:50:00,120.03,120.15,119.77,119.99,7922.0,110.8967,111.0075,110.6565,110.8597,7922.0
2016-11-25 10:00:00,120.05,120.14,119.94,119.95,9064.0,110.9152,110.9983,110.8135,110.8228,9064.0
2016-11-25 10:10:00,119.92,119.97,119.78,119.83,2171.0,110.795,110.8412,110.6657,110.7119,2171.0
2016-11-25 10:20:00,119.84,119.87,119.58,119.67,7643.0,110.7211,110.7489,110.4809,110.5641,7643.0
2016-11-25 10:30:00,119.63,119.63,119.49,119.56,9122.0,110.5271,110.5271,110.3978,110.4624,9122.0
2016-11-25 10:40:00,119.53,119.56,119.27,119.32,15012.0,110.4347,110.4624,110.1945,110.2407,15012.0
2016-11-25 10:50:00,119.34,119.34,118.93,119.1,60305.0,110.2592,110.2592,109.8804,110.0374,60305.0
2016-11-25 11:00:00,119.16,119.55,119.15,119.55,16640.0,110.0929,110.4532,110.0836,110.4532,16640.0
2016-11-25 11:10:00,119.56,119.81,119.56,119.76,9471.0,110.4624,110.6934,110.4624,110.6472,9471.0
2016-11-25 11:20:00,119.8,119.86,119.65,119.8,8641.0,110.6842,110.7396,110.5456,110.6842,8641.0
2016-11-25 11:30:00,119.83,119.85,119.66,119.7,6772.0,110.7119,110.7304,110.5548,110.5918,6772.0
2016-11-25 11:40:00,119.74,119.74,119.6,119.71,10162.0,110.6287,110.6287,110.4994,110.601,10162.0
2016-11-25 11:50:00,119.76,119.76,119.64,119.75,4744.0,110.6472,110.6472,110.5364,110.638,4744.0
2016-11-25 12:00:00,119.7,119.71,119.61,119.7,6615.0,110.5918,110.601,110.5086,110.5918,6615.0
2016-11-25 12:10:00,119.71,119.8,119.65,119.78,7125.0,110.601,110.6842,110.5456,110.6657,7125.0
2016-11-25 12:20:00,119.78,119.78,119.63,119.67,8546.0,110.6657,110.6657,110.5271,110.5641,8546.0
2016-11-25 12:30:00,119.67,119.84,119.67,119.81,11750.0,110.5641,110.7211,110.5641,110.6934,11750.0
2016-11-25 12:40:00,119.81,119.91,119.8,119.9,15794.0,110.6934,110.7858,110.6842,110.7766,15794.0
2016-11-25 12:50:00,119.89,120.02,119.88,120.0,35354.0,110.7673,110.8874,110.7581,110.869,35354.0
2016-11-28 09:30:00,119.68,119.93,119.15,119.87,20428.0,110.5733,110.8043,110.0836,110.7489,20428.0
2016-11-28 09:40:00,119.93,119.93,119.21,119.44,13651.0,110.8043,110.8043,110.1391,110.3516,13651.0
2016-11-28 09:50:00,119.35,119.5,119.12,119.31,9938.0,110.2684,110.407,110.0559,110.2315,9938.0
2016-11-28 10:00:00,119.28,119.33,119.05,119.16,5352.0,110.2037,110.2499,109.9912,110.0929,5352.0
2016-11-28 10:10:00,119.14,119.4,119.05,119.05,3760.0,110.0744,110.3146,109.9912,109.9912,3760.0
2016-11-28 10:20:00,118.98,119.11,118.96,119.09,6592.0,109.9266,110.0467,109.9081,110.0282,6592.0
2016-11-28 10:30:00,119.09,119.27,118.93,118.93,7841.0,110.0282,110.1945,109.8804,109.8804,7841.0
2016-11-28 10:40:00,118.88,118.88,118.6,118.71,13210.0,109.8342,109.8342,109.5755,109.6771,13210.0
2016-11-28 10:50:00,118.69,118.82,118.61,118.82,12645.0,109.6586,109.7788,109.5847,109.7788,12645.0
2016-11-28 11:00:00,118.8,118.85,118.59,118.6,13820.0,109.7603,109.8065,109.5663,109.5755,13820.0
2016-11-28 11:10:00,118.64,118.81,118.63,118.7,20936.0,109.6124,109.7695,109.6032,109.6679,20936.0
2016-11-28 11:20:00,118.76,118.86,118.65,118.83,13836.0,109.7233,109.8157,109.6217,109.788,13836.0
2016-11-28 11:30:00,118.79,118.98,118.77,118.98,7130.0,109.751,109.9266,109.7326,109.9266,7130.0
2016-11-28 11:40:00,118.98,119.03,118.92,118.99,8597.0,109.9266,109.9728,109.8711,109.9358,8597.0
2016-11-28 11:50:00,118.99,119.09,118.76,118.92,14162.0,109.9358,110.0282,109.7233,109.8711,14162.0
2016-11-28 12:00:00,118.96,119.02,118.85,118.93,34102.0,109.9081,109.9635,109.8065,109.8804,34102.0
2016-11-28 12:10:00,118.93,119.0,118.88,118.91,17461.0,109.8804,109.9451,109.8342,109.8619,17461.0
2016-11-28 12:20:00,118.91,118.93,118.79,118.93,21773.0,109.8619,109.8804,109.751,109.8804,21773.0
2016-11-28 12:30:00,118.97,119.02,118.84,118.91,23468.0,109.9173,109.9635,109.7972,109.8619,23468.0
2016-11-28 12:40:00,118.92,118.97,118.88,118.96,6529.0,109.8711,109.9173,109.8342,109.9081,6529.0
2016-11-28 12:50:00,118.95,118.99,118.77,118.78,80970.0,109.8989,109.9358,109.7326,109.7418,80970.0
2016-11-28 13:00:00,118.83,118.98,118.64,118.94,64969.0,109.788,109.9266,109.6124,109.8896,64969.0
2016-11-28 13:10:00,118.93,119.02,118.86,118.95,50221.0,109.8804,109.9635,109.8157,109.8989,50221.0
2016-11-28 13:20:00,119.0,119.2,118.99,119.17,21096.0,109.9451,110.1298,109.9358,110.1021,21096.0
2016-11-28 13:30:00,119.2,119.23,119.1,119.15,43965.0,110.1298,110.1576,110.0374,110.0836,43965.0
2016-11-28 13:40:00,119.12,119.24,119.09,119.2,9647.0,110.0559,110.1668,110.0282,110.1298,9647.0
2016-11-28 13:50:00,119.2,119.23,119.04,119.07,8848.0,110.1298,110.1576,109.982,110.0097,8848.0
2016-11-28 14:00:00,119.06,119.17,118.99,119.11,11071.0,110.0005,110.1021,109.9358,110.0467,11071.0
2016-11-28 14:10:00,119.08,119.13,119.04,119.05,10219.0,110.019,110.0652,109.982,109.9912,10219.0
2016-11-28 14:20:00,119.04,119.07,118.93,118.96,11498.0,109.982,110.0097,109.8804,109.9081,11498.0
2016-11-28 14:30:00,118.92,119.04,118.88,119.04,11155.0,109.8711,109.982,109.8342,109.982,11155.0
2016-11-28 14:40:00,119.02,119.13,119.0,119.0,8023.0,109.9635,110.0652,109.9451,109.9451,8023.0
2016-11-28 14:50:00,119.01,119.04,118.91,119.01,7784.0,109.9543,109.982,109.8619,109.9543,7784.0
2016-11-28 15:00:00,119.0,119.04,118.95,119.02,27373.0,109.9451,109.982,109.8989,109.9635,27373.0
2016-11-28 15:10:00,119.0,119.06,118.96,119.05,7530.0,109.9451,110.0005,109.9081,109.9912,7530.0
2016-11-28 15:20:00,119.05,119.09,118.98,118.99,25476.0,109.9912,110.0282,109.9266,109.9358,25476.0
2016-11-28 15:30:00,118.99,119.16,118.99,119.09,15888.0,109.9358,110.0929,109.9358,110.0282,15888.0
2016-11-28 15:40:00,119.1,119.16,119.01,119.12,37321.0,110.0374,110.0929,109.9543,110.0559,37321.0
2016-11-28 15:50:00,119.11,119.28,119.07,119.2,104594.0,110.0467,110.2037,110.0097,110.1298,104594.0
2016-11-29 09:30:00,119.2,119.48,119.11,119.44,21722.0,110.1298,110.3885,110.0467,110.3516,21722.0
2016-11-29 09:40:00,119.39,119.53,119.09,119.22,12277.0,110.3054,110.4347,110.0282,110.1483,12277.0
2016-11-29 09:50:00,119.22,119.42,118.9,119.42,19009.0,110.1483,110.3331,109.8527,110.3331,19009.0
2016-11-29 10:00:00,119.43,119.51,119.2,119.2,4557.0,110.3423,110.4162,110.1298,110.1298,4557.0
2016-11-29 10:10:00,119.2,119.48,119.2,119.2,5159.0,110.1298,110.3885,110.1298,110.1298,5159.0
2016-11-29 10:20:00,119.23,119.42,119.06,119.06,4831.0,110.1576,110.3331,110.0005,110.0005,4831.0
2016-11-29 10:30:00,119.09,119.39,119.09,119.39,7307.0,110.0282,110.3054,110.0282,110.3054,7307.0
2016-11-29 10:40:00,119.43,119.56,119.31,119.53,10503.0,110.3423,110.4624,110.2315,110.4347,10503.0
2016-11-29 10:50:00,119.46,119.52,119.4,119.52,6229.0,110.3701,110.4255,110.3146,110.4255,6229.0
2016-11-29 11:00:00,119.54,119.62,119.49,119.59,26050.0,110.444,110.5179,110.3978,110.4902,26050.0
2016-11-29 11:10:00,119.59,119.65,119.43,119.43,3100.0,110.4902,110.5456,110.3423,110.3423,3100.0
2016-11-29 11:20:00,119.4,119.62,119.4,119.62,7035.0,110.3146,110.5179,110.3146,110.5179,7035.0
2016-11-29 11:30:00,119.62,119.73,119.61,119.69,35977.0,110.5179,110.6195,110.5086,110.5826,35977.0
2016-11-29 11:40:00,119.65,119.81,119.65,119.77,11391.0,110.5456,110.6934,110.5456,110.6565,11391.0
2016-11-29 11:50:00,119.75,119.78,119.63,119.66,7950.0,110.638,110.6657,110.5271,110.5548,7950.0
2016-11-29 12:00:00,119.7,119.76,119.64,119.66,4500.0,110.5918,110.6472,110.5364,110.5548,4500.0
2016-11-29 12:10:00,119.7,119.76,119.68,119.68,5060.0,110.5918,110.6472,110.5733,110.5733,5060.0
2016-11-29 12:20:00,119.69,119.69,119.4,119.51,8400.0,110.5826,110.5826,110.3146,110.4162,8400.0
2016-11-29 12:30:00,119.5,119.5,119.39,119.42,1427.0,110.407,110.407,110.3054,110.3331,1427.0
2016-11-29 12:40:00,119.43,119.67,119.41,119.57,7200.0,110.3423,110.5641,110.3239,110.4717,7200.0
2016-11-29 12:50:00,119.63,119.83,119.55,119.7,35676.0,110.5271,110.7119,110.4532,110.5918,35676.0
2016-11-29 13:00:00,119.73,119.8,119.71,119.8,4883.0,110.6195,110.6842,110.601,110.6842,4883.0
2016-11-29 13:10:00,119.77,119.81,119.65,119.65,5461.0,110.6565,110.6934,110.5456,110.5456,5461.0
2016-11-29 13:20:00,119.68,119.78,119.63,119.67,7574.0,110.5733,110.6657,110.5271,110.5641,7574.0
2016-11-29 13:30:00,119.71,119.78,119.64,119.65,6337.0,110.601,110.6657,110.5364,110.5456,6337.0
2016-11-29 13:40:00,119.65,119.72,119.59,119.64,6146.0,110.5456,110.6103,110.4902,110.5364,6146.0
2016-11-29 13:50:00,119.66,119.85,119.65,119.7,20809.0,110.5548,110.7304,110.5456,110.5918,20809.0
2016-11-29 14:00:00,119.71,119.75,119.69,119.73,8819.0,110.601,110.638,110.5826,110.6195,8819.0
2016-11-29 14:10:00,119.74,119.75,119.7,119.73,39103.0,110.6287,110.638,110.5918,110.6195,39103.0
2016-11-29 14:20:00,119.72,119.75,119.6,119.63,12025.0,110.6103,110.638,110.4994,110.5271,12025.0
2016-11-29 14:30:00,119.63,119.63,119.54,119.61,6396.0,110.5271,110.5271,110.444,110.5086,6396.0
2016-11-29 14:40:00,119.64,119.72,119.62,119.67,8884.0,110.5364,110.6103,110.5179,110.5641,8884.0
2016-11-29 14:50:00,119.69,119.69,119.5,119.59,7300.0,110.5826,110.5826,110.407,110.4902,7300.0
2016-11-29 15:00:00,119.6,119.6,119.41,119.47,12269.0,110.4994,110.4994,110.3239,110.3793,12269.0
2016-11-29 15:10:00,119.46,119.48,119.25,119.26,21397.0,110.3701,110.3885,110.176,110.1853,21397.0
2016-11-29 15:20:00,119.24,119.48,119.24,119.47,10268.0,110.1668,110.3885,110.1668,110.3793,10268.0
2016-11-29 15:30:00,119.46,119.57,119.41,119.43,16942.0,110.3701,110.4717,110.3239,110.3423,16942.0
2016-11-29 15:40:00,119.4,119.41,119.26,119.33,25568.0,110.3146,110.3239,110.1853,110.2499,25568.0
2016-11-29 15:50:00,119.32,119.41,119.3,119.33,40638.0,110.2407,110.3239,110.2222,110.2499,40638.0
2016-11-30 09:30:00,119.47,120.0,118.56,119.1,29075.0,110.3793,110.869,109.5385,110.0374,29075.0
2016-11-30 09:40:00,119.03,119.03,118.03,118.1,24990.0,109.9728,109.9728,109.0489,109.1135,24990.0
2016-11-30 09:50:00,118.04,118.08,117.73,117.83,13388.0,109.0581,109.0951,108.7717,108.8641,13388.0
2016-11-30 10:00:00,117.87,117.87,117.01,117.04,30546.0,108.901,108.901,108.1065,108.1342,30546.0
2016-11-30 10:10:00,117.04,117.04,116.61,116.61,27825.0,108.1342,108.1342,107.7369,107.7369,27825.0
2016-11-30 10:20:00,116.66,116.75,116.16,116.2,27244.0,107.7831,107.8663,107.3212,107.3581,27244.0
2016-11-30 10:30:00,116.16,116.45,116.16,116.39,28031.0,107.3212,107.5891,107.3212,107.5337,28031.0
2016-11-30 10:40:00,116.35,116.44,116.18,116.18,20040.0,107.4967,107.5798,107.3396,107.3396,20040.0
2016-11-30 10:50:00,116.18,116.35,116.02,116.02,32969.0,107.3396,107.4967,107.1918,107.1918,32969.0
2016-11-30 11:00:00,116.02,116.31,115.69,116.14,47803.0,107.1918,107.4597,106.8869,107.3027,47803.0
2016-11-30 11:10:00,116.15,116.2,115.91,116.08,24991.0,107.3119,107.3581,107.0902,107.2472,24991.0
2016-11-30 11:20:00,116.09,116.19,115.76,115.76,44455.0,107.2565,107.3489,106.9516,106.9516,44455.0
2016-11-30 11:30:00,115.8,115.87,115.63,115.69,68731.0,106.9885,107.0532,106.8315,106.8869,68731.0
2016-11-30 11:40:00,115.74,115.82,115.29,115.34,36254.0,106.9331,107.007,106.5174,106.5636,36254.0
2016-11-30 11:50:00,115.32,115.47,115.13,115.26,32262.0,106.5451,106.6837,106.3695,106.4896,32262.0
2016-11-30 12:00:00,115.3,115.86,115.26,115.81,13256.0,106.5266,107.044,106.4896,106.9978,13256.0
2016-11-30 12:10:00,115.82,116.0,115.81,115.88,14448.0,107.007,107.1733,106.9978,107.0625,14448.0
2016-11-30 12:20:00,115.89,116.3,115.88,116.3,15041.0,107.0717,107.4505,107.0625,107.4505,15041.0
2016-11-30 12:30:00,116.31,116.55,116.19,116.19,19575.0,107.4597,107.6815,107.3489,107.3489,19575.0
2016-11-30 12:40:00,116.15,116.22,116.1,116.1,12150.0,107.3119,107.3766,107.2657,107.2657,12150.0
2016-11-30 12:50:00,116.1,116.25,116.0,116.15,9023.0,107.2657,107.4043,107.1733,107.3119,9023.0
2016-11-30 13:00:00,116.16,116.17,115.84,115.92,11281.0,107.3212,107.3304,107.0255,107.0994,11281.0
2016-11-30 13:10:00,115.98,116.07,115.9,116.01,14000.0,107.1549,107.238,107.0809,107.1826,14000.0
2016-11-30 13:20:00,116.01,116.02,115.71,115.85,16504.0,107.1826,107.1918,106.9054,107.0347,16504.0
2016-11-30 13:30:00,115.86,115.9,115.79,115.79,11494.0,107.044,107.0809,106.9793,106.9793,11494.0
2016-11-30 13:40:00,115.78,115.86,115.66,115.69,21160.0,106.9701,107.044,106.8592,106.8869,21160.0
2016-11-30 13:50:00,115.68,115.75,115.2,115.28,34997.0,106.8777,106.9424,106.4342,106.5081,34997.0
2016-11-30 14:00:00,115.3,115.33,115.07,115.21,137504.0,106.5266,106.5543,106.3141,106.4434,137504.0
2016-11-30 14:10:00,115.22,115.29,115.1,115.21,19929.0,106.4527,106.5174,106.3418,106.4434,19929.0
2016-11-30 14:20:00,115.21,115.26,114.44,114.61,66860.0,106.4434,106.4896,105.732,105.8891,66860.0
2016-11-30 14:30:00,114.58,115.11,114.58,114.99,37735.0,105.8614,106.3511,105.8614,106.2402,37735.0
2016-11-30 14:40:00,115.01,115.02,114.61,114.61,30531.0,106.2587,106.2679,105.8891,105.8891,30531.0
2016-11-30 14:50:00,114.6,114.63,114.21,114.25,115684.0,105.8799,105.9076,105.5195,105.5565,115684.0
2016-11-30 15:00:00,114.21,114.62,114.21,114.47,49728.0,105.5195,105.8983,105.5195,105.7598,49728.0
2016-11-30 15:10:00,114.48,114.61,114.25,114.61,71311.0,105.769,105.8891,105.5565,105.8891,71311.0
2016-11-30 15:20:00,114.62,114.95,114.6,114.9,43540.0,105.8983,106.2032,105.8799,106.157,43540.0
2016-11-30 15:30:00,114.9,114.96,114.59,114.66,49586.0,106.157,106.2125,105.8706,105.9353,49586.0
2016-11-30 15:40:00,114.64,114.77,114.6,114.74,66331.0,105.9168,106.0369,105.8799,106.0092,66331.0
2016-11-30 15:50:00,114.74,114.77,114.4,114.45,136432.0,106.0092,106.0369,105.6951,105.7413,136432.0
2016-12-01 09:30:00,114.45,114.74,114.14,114.35,18942.0,105.7413,106.0092,105.4549,105.6489,18942.0
2016-12-01 09:40:00,114.32,114.37,113.97,114.31,27836.0,105.6212,105.6674,105.2978,105.6119,27836.0
2016-12-01 09:50:00,114.3,114.32,113.88,113.94,24458.0,105.6027,105.6212,105.2146,105.2701,24458.0
2016-12-01 10:00:00,114.01,114.07,113.88,114.02,15503.0,105.3348,105.3902,105.2146,105.344,15503.0
2016-12-01 10:10:00,114.03,114.03,113.13,113.15,25023.0,105.3532,105.3532,104.5217,104.5402,25023.0
2016-12-01 10:20:00,113.19,113.22,112.49,112.58,92774.0,104.5771,104.6049,103.9304,104.0136,92774.0
2016-12-01 10:30:00,112.56,113.27,112.52,113.17,39517.0,103.9951,104.6511,103.9581,104.5587,39517.0
2016-12-01 10:40:00,113.16,113.56,113.09,113.37,15270.0,104.5494,104.919,104.4848,104.7435,15270.0
2016-12-01 10:50:00,113.32,113.39,113.14,113.33,36515.0,104.6973,104.7619,104.531,104.7065,36515.0
2016-12-01 11:00:00,113.33,113.6,113.29,113.57,17718.0,104.7065,104.956,104.6695,104.9282,17718.0
2016-12-01 11:10:00,113.51,113.51,113.04,113.15,25865.0,104.8728,104.8728,104.4386,104.5402,25865.0
2016-12-01 11:20:00,113.15,113.25,113.05,113.15,32157.0,104.5402,104.6326,104.4478,104.5402,32157.0
2016-12-01 11:30:00,113.17,113.34,112.98,113.02,30663.0,104.5587,104.7157,104.3831,104.4201,30663.0
2016-12-01 11:40:00,113.03,113.03,112.88,112.92,11814.0,104.4293,104.4293,104.2907,104.3277,11814.0
2016-12-01 11:50:00,112.92,112.97,112.69,112.73,21091.0,104.3277,104.3739,104.1152,104.1522,21091.0
2016-12-01 12:00:00,112.71,112.74,112.46,112.58,17308.0,104.1337,104.1614,103.9027,104.0136,17308.0
2016-12-01 12:10:00,112.58,112.6,112.39,112.4,26280.0,104.0136,104.032,103.838,103.8473,26280.0
2016-12-01 12:20:00,112.39,112.39,111.99,112.01,22713.0,103.838,103.838,103.4685,103.4869,22713.0
2016-12-01 12:30:00,112.01,112.17,111.97,112.05,28245.0,103.4869,103.6348,103.45,103.5239,28245.0
2016-12-01 12:40:00,112.05,112.07,111.58,111.58,40242.0,103.5239,103.5424,103.0897,103.0897,40242.0
2016-12-01 12:50:00,111.64,111.64,110.94,110.96,89973.0,103.1451,103.1451,102.4984,102.5168,89973.0
2016-12-01 13:00:00,110.98,111.28,110.95,111.03,68589.0,102.5353,102.8125,102.5076,102.5815,68589.0
2016-12-01 13:10:00,111.03,111.12,110.88,111.0,62542.0,102.5815,102.6647,102.4429,102.5538,62542.0
2016-12-01 13:20:00,110.99,111.03,110.92,111.0,38097.0,102.5446,102.5815,102.4799,102.5538,38097.0
2016-12-01 13:30:00,110.99,111.03,110.87,110.98,57778.0,102.5446,102.5815,102.4337,102.5353,57778.0
2016-12-01 13:40:00,110.98,111.11,110.94,111.11,47239.0,102.5353,102.6554,102.4984,102.6554,47239.0
2016-12-01 13:50:00,111.12,111.22,110.93,111.02,31289.0,102.6647,102.757,102.4891,102.5723,31289.0
2016-12-01 14:00:00,111.03,111.42,111.03,111.39,24800.0,102.5815,102.9418,102.5815,102.9141,24800.0
2016-12-01 14:10:00,111.39,111.51,111.16,111.34,37528.0,102.9141,103.025,102.7016,102.8679,37528.0
2016-12-01 14:20:00,111.32,111.99,111.32,111.94,27045.0,102.8494,103.4685,102.8494,103.4223,27045.0
2016-12-01 14:30:00,111.98,112.02,111.58,111.71,45035.0,103.4592,103.4962,103.0897,103.2098,45035.0
2016-12-01 14:40:00,111.71,111.87,111.59,111.74,39152.0,103.2098,103.3576,103.0989,103.2375,39152.0
2016-12-01 14:50:00,111.7,111.81,111.57,111.62,28572.0,103.2005,103.3022,103.0804,103.1266,28572.0
2016-12-01 15:00:00,111.61,111.82,111.6,111.75,28910.0,103.1174,103.3114,103.1081,103.2467,28910.0
2016-12-01 15:10:00,111.77,111.82,111.59,111.59,33248.0,103.2652,103.3114,103.0989,103.0989,33248.0
2016-12-01 15:20:00,111.59,111.61,111.48,111.55,33523.0,103.0989,103.1174,102.9973,103.0619,33523.0
2016-12-01 15:30:00,111.55,111.55,111.26,111.35,65931.0,103.0619,103.0619,102.794,102.8772,65931.0
2016-12-01 15:40:00,111.33,111.56,111.29,111.53,66338.0,102.8587,103.0712,102.8217,103.0435,66338.0
2016-12-01 15:50:00,111.53,111.63,111.39,111.55,145094.0,103.0435,103.1359,102.9141,103.0619,145094.0
2016-12-02 09:30:00,111.59,112.96,111.47,112.96,33015.0,103.0989,104.3646,102.988,104.3646,33015.0
2016-12-02 09:40:00,112.96,112.99,112.33,112.33,31296.0,104.3646,104.3924,103.7826,103.7826,31296.0
2016-12-02 09:50:00,112.29,112.69,112.26,112.34,19288.0,103.7456,104.1152,103.7179,103.7918,19288.0
2016-12-02 10:00:00,112.36,112.46,112.16,112.22,12007.0,103.8103,103.9027,103.6255,103.681,12007.0
2016-12-02 10:10:00,112.28,112.42,111.95,112.42,15207.0,103.7364,103.8657,103.4315,103.8657,15207.0
2016-12-02 10:20:00,112.45,112.51,112.0,112.19,10888.0,103.8935,103.9489,103.4777,103.6532,10888.0
2016-12-02 10:30:00,112.09,112.15,111.94,112.05,5993.0,103.5608,103.6163,103.4223,103.5239,5993.0
2016-12-02 10:40:00,112.0,112.29,111.97,112.02,9000.0,103.4777,103.7456,103.45,103.4962,9000.0
2016-12-02 10:50:00,111.97,112.23,111.94,112.23,9998.0,103.45,103.6902,103.4223,103.6902,9998.0
2016-12-02 11:00:00,112.19,112.37,112.01,112.36,9661.0,103.6532,103.8195,103.4869,103.8103,9661.0
2016-12-02 11:10:00,112.36,112.59,112.36,112.53,8002.0,103.8103,104.0228,103.8103,103.9674,8002.0
2016-12-02 11:20:00,112.6,112.85,112.6,112.76,9324.0,104.032,104.263,104.032,104.1799,9324.0
2016-12-02 11:30:00,112.76,112.8,112.63,112.63,10914.0,104.1799,104.2168,104.0598,104.0598,10914.0
2016-12-02 11:40:00,112.63,112.74,112.57,112.66,20099.0,104.0598,104.1614,104.0043,104.0875,20099.0
2016-12-02 11:50:00,112.69,112.77,112.6,112.77,15885.0,104.1152,104.1891,104.032,104.1891,15885.0
2016-12-02 12:00:00,112.77,112.95,112.74,112.95,6327.0,104.1891,104.3554,104.1614,104.3554,6327.0
2016-12-02 12:10:00,112.95,113.2,112.88,113.08,12440.0,104.3554,104.5864,104.2907,104.4755,12440.0
2016-12-02 12:20:00,113.08,113.33,113.08,113.32,19120.0,104.4755,104.7065,104.4755,104.6973,19120.0
2016-12-02 12:30:00,113.31,113.4,113.22,113.34,11110.0,104.688,104.7712,104.6049,104.7157,11110.0
2016-12-02 12:40:00,113.37,113.4,113.15,113.15,7740.0,104.7435,104.7712,104.5402,104.5402,7740.0
2016-12-02 12:50:00,113.16,113.29,113.05,113.29,5970.0,104.5494,104.6695,104.4478,104.6695,5970.0
2016-12-02 13:00:00,113.28,113.35,113.1,113.22,19804.0,104.6603,104.725,104.494,104.6049,19804.0
2016-12-02 13:10:00,113.16,113.18,112.93,113.09,11521.0,104.5494,104.5679,104.3369,104.4848,11521.0
2016-12-02 13:20:00,113.03,113.32,112.98,113.32,13617.0,104.4293,104.6973,104.3831,104.6973,13617.0
2016-12-02 13:30:00,113.27,113.43,113.27,113.41,19779.0,104.6511,104.7989,104.6511,104.7804,19779.0
2016-12-02 13:40:00,113.39,113.64,113.39,113.5,49280.0,104.7619,104.9929,104.7619,104.8636,49280.0
2016-12-02 13:50:00,113.5,113.65,113.5,113.62,19646.0,104.8636,105.0021,104.8636,104.9744,19646.0
2016-12-02 14:00:00,113.58,113.82,113.56,113.59,12685.0,104.9375,105.1592,104.919,104.9467,12685.0
2016-12-02 14:10:00,113.57,113.65,113.5,113.53,15446.0,104.9282,105.0021,104.8636,104.8913,15446.0
2016-12-02 14:20:00,113.53,113.58,113.4,113.5,50539.0,104.8913,104.9375,104.7712,104.8636,50539.0
2016-12-02 14:30:00,113.5,113.75,113.45,113.75,17551.0,104.8636,105.0945,104.8174,105.0945,17551.0
2016-12-02 14:40:00,113.7,113.83,113.69,113.76,9496.0,105.0483,105.1684,105.0391,105.1038,9496.0
2016-12-02 14:50:00,113.74,113.84,113.67,113.83,13488.0,105.0853,105.1777,105.0206,105.1684,13488.0
2016-12-02 15:00:00,113.82,113.98,113.79,113.98,17846.0,105.1592,105.307,105.1315,105.307,17846.0
2016-12-02 15:10:00,113.94,114.05,113.89,114.01,18140.0,105.2701,105.3717,105.2239,105.3348,18140.0
2016-12-02 15:20:00,114.02,114.07,113.92,114.04,19454.0,105.344,105.3902,105.2516,105.3625,19454.0
2016-12-02 15:30:00,114.05,114.08,113.89,113.91,29454.0,105.3717,105.3994,105.2239,105.2424,29454.0
2016-12-02 15:40:00,113.91,114.03,113.88,114.0,69264.0,105.2424,105.3532,105.2146,105.3255,69264.0
2016-12-02 15:50:00,114.0,114.06,113.95,114.04,117160.0,105.3255,105.3809,105.2793,105.3625,117160.0
2016-12-05 09:30:00,115.8,115.82,115.02,115.28,22517.0,106.9885,107.007,106.2679,106.5081,22517.0
2016-12-05 09:40:00,115.18,115.71,115.13,115.56,6904.0,106.4157,106.9054,106.3695,106.7668,6904.0
2016-12-05 09:50:00,115.56,115.8,115.52,115.52,15614.0,106.7668,106.9885,106.7299,106.7299,15614.0
2016-12-05 10:00:00,115.61,115.8,115.32,115.6,13298.0,106.813,106.9885,106.5451,106.8038,13298.0
2016-12-05 10:10:00,115.58,115.65,115.19,115.32,18978.0,106.7853,106.85,106.425,106.5451,18978.0
2016-12-05 10:20:00,115.21,115.37,114.97,115.28,10559.0,106.4434,106.5913,106.2217,106.5081,10559.0
2016-12-05 10:30:00,115.34,115.34,115.01,115.28,73388.0,106.5636,106.5636,106.2587,106.5081,73388.0
2016-12-05 10:40:00,115.23,115.29,115.1,115.28,24036.0,106.4619,106.5174,106.3418,106.5081,24036.0
2016-12-05 10:50:00,115.26,115.56,115.26,115.36,16101.0,106.4896,106.7668,106.4896,106.582,16101.0
2016-12-05 11:00:00,115.33,115.49,115.26,115.42,15221.0,106.5543,106.7021,106.4896,106.6375,15221.0
2016-12-05 11:10:00,115.38,115.38,115.15,115.28,6016.0,106.6005,106.6005,106.388,106.5081,6016.0
2016-12-05 11:20:00,115.32,115.34,115.13,115.34,12111.0,106.5451,106.5636,106.3695,106.5636,12111.0
2016-12-05 11:30:00,115.32,115.36,115.14,115.28,11128.0,106.5451,106.582,106.3788,106.5081,11128.0
2016-12-05 11:40:00,115.27,115.29,114.98,115.0,10619.0,106.4989,106.5174,106.2309,106.2494,10619.0
2016-12-05 11:50:00,114.96,114.99,114.68,114.72,11629.0,106.2125,106.2402,105.9538,105.9907,11629.0
2016-12-05 12:00:00,114.73,114.81,114.5,114.71,19084.0,106.0,106.0739,105.7875,105.9815,19084.0
2016-12-05 12:10:00,114.71,114.79,114.66,114.75,7939.0,105.9815,106.0554,105.9353,106.0184,7939.0
2016-12-05 12:20:00,114.75,114.89,114.67,114.88,10896.0,106.0184,106.1478,105.9445,106.1386,10896.0
2016-12-05 12:30:00,114.82,114.84,114.68,114.76,8148.0,106.0831,106.1016,105.9538,106.0277,8148.0
2016-12-05 12:40:00,114.74,114.78,114.7,114.76,4590.0,106.0092,106.0462,105.9722,106.0277,4590.0
2016-12-05 12:50:00,114.75,114.96,114.71,114.96,5630.0,106.0184,106.2125,105.9815,106.2125,5630.0
2016-12-05 13:00:00,114.97,114.97,114.84,114.88,14208.0,106.2217,106.2217,106.1016,106.1386,14208.0
2016-12-05 13:10:00,114.87,114.96,114.85,114.85,11578.0,106.1293,106.2125,106.1108,106.1108,11578.0
2016-12-05 13:20:00,114.85,114.87,114.59,114.61,12979.0,106.1108,106.1293,105.8706,105.8891,12979.0
2016-12-05 13:30:00,114.65,114.82,114.57,114.57,18295.0,105.9261,106.0831,105.8521,105.8521,18295.0
2016-12-05 13:40:00,114.57,114.75,114.57,114.66,13268.0,105.8521,106.0184,105.8521,105.9353,13268.0
2016-12-05 13:50:00,114.65,114.75,114.53,114.68,19064.0,105.9261,106.0184,105.8152,105.9538,19064.0
2016-12-05 14:00:00,114.66,114.85,114.59,114.82,17142.0,105.9353,106.1108,105.8706,106.0831,17142.0
2016-12-05 14:10:00,114.74,114.75,114.52,114.56,8643.0,106.0092,106.0184,105.8059,105.8429,8643.0
2016-12-05 14:20:00,114.56,114.61,114.52,114.61,8618.0,105.8429,105.8891,105.8059,105.8891,8618.0
2016-12-05 14:30:00,114.59,114.63,114.5,114.6,11086.0,105.8706,105.9076,105.7875,105.8799,11086.0
2016-12-05 14:40:00,114.6,114.6,114.4,114.54,91121.0,105.8799,105.8799,105.6951,105.8244,91121.0
2016-12-05 14:50:00,114.56,114.6,114.24,114.24,11274.0,105.8429,105.8799,105.5473,105.5473,11274.0
2016-12-05 15:00:00,114.27,114.39,114.18,114.27,17444.0,105.575,105.6858,105.4918,105.575,17444.0
2016-12-05 15:10:00,114.29,114.39,114.29,114.33,12419.0,105.5934,105.6858,105.5934,105.6304,12419.0
2016-12-05 15:20:00,114.31,114.43,114.31,114.38,20768.0,105.6119,105.7228,105.6119,105.6766,20768.0
2016-12-05 15:30:00,114.38,114.39,114.05,114.06,33057.0,105.6766,105.6858,105.3717,105.3809,33057.0
2016-12-05 15:40:00,114.06,114.35,114.04,114.31,87968.0,105.3809,105.6489,105.3625,105.6119,87968.0
2016-12-05 15:50:00,114.3,114.47,114.28,114.33,66200.0,105.6027,105.7598,105.5842,105.6304,66200.0
2016-12-06 09:30:00,114.81,114.88,114.28,114.39,7411.0,106.0739,106.1386,105.5842,105.6858,7411.0
2016-12-06 09:40:00,114.39,114.39,113.98,114.04,6000.0,105.6858,105.6858,105.307,105.3625,6000.0
2016-12-06 09:50:00,114.04,114.06,113.71,113.84,10474.0,105.3625,105.3809,105.0576,105.1777,10474.0
2016-12-06 10:00:00,113.81,113.83,113.59,113.59,18343.0,105.15,105.1684,104.9467,104.9467,18343.0
2016-12-06 10:10:00,113.46,113.59,113.29,113.56,40485.0,104.8266,104.9467,104.6695,104.919,40485.0
2016-12-06 10:20:00,113.58,113.65,113.3,113.45,25026.0,104.9375,105.0021,104.6788,104.8174,25026.0
2016-12-06 10:30:00,113.49,113.72,113.4,113.42,8578.0,104.8543,105.0668,104.7712,104.7896,8578.0
2016-12-06 10:40:00,113.46,113.53,113.3,113.53,8752.0,104.8266,104.8913,104.6788,104.8913,8752.0
2016-12-06 10:50:00,113.53,113.56,113.43,113.5,6767.0,104.8913,104.919,104.7989,104.8636,6767.0
2016-12-06 11:00:00,113.49,113.55,113.39,113.51,7475.0,104.8543,104.9098,104.7619,104.8728,7475.0
2016-12-06 11:10:00,113.49,113.56,113.42,113.52,10195.0,104.8543,104.919,104.7896,104.882,10195.0
2016-12-06 11:20:00,113.59,113.59,113.42,113.5,5510.0,104.9467,104.9467,104.7896,104.8636,5510.0
2016-12-06 11:30:00,113.39,113.55,113.38,113.51,4681.0,104.7619,104.9098,104.7527,104.8728,4681.0
2016-12-06 11:40:00,113.52,113.56,113.45,113.56,5026.0,104.882,104.919,104.8174,104.919,5026.0
2016-12-06 11:50:00,113.53,113.61,113.52,113.6,6534.0,104.8913,104.9652,104.882,104.956,6534.0
2016-12-06 12:00:00,113.58,113.7,113.56,113.7,4200.0,104.9375,105.0483,104.919,105.0483,4200.0
2016-12-06 12:10:00,113.71,113.72,113.58,113.59,8146.0,105.0576,105.0668,104.9375,104.9467,8146.0
2016-12-06 12:20:00,113.62,113.7,113.57,113.64,4117.0,104.9744,105.0483,104.9282,104.9929,4117.0
2016-12-06 12:30:00,113.64,113.7,113.52,113.65,8173.0,104.9929,105.0483,104.882,105.0021,8173.0
2016-12-06 12:40:00,113.65,113.65,113.47,113.47,8665.0,105.0021,105.0021,104.8358,104.8358,8665.0
2016-12-06 12:50:00,113.44,113.52,113.42,113.46,5620.0,104.8081,104.882,104.7896,104.8266,5620.0
2016-12-06 13:00:00,113.49,113.59,113.45,113.59,23586.0,104.8543,104.9467,104.8174,104.9467,23586.0
2016-12-06 13:10:00,113.58,113.79,113.57,113.76,5700.0,104.9375,105.1315,104.9282,105.1038,5700.0
2016-12-06 13:20:00,113.67,113.72,113.66,113.67,2298.0,105.0206,105.0668,105.0114,105.0206,2298.0
2016-12-06 13:30:00,113.64,113.64,113.43,113.43,4545.0,104.9929,104.9929,104.7989,104.7989,4545.0
2016-12-06 13:40:00,113.42,113.42,113.26,113.26,9950.0,104.7896,104.7896,104.6418,104.6418,9950.0
2016-12-06 13:50:00,113.26,113.36,113.2,113.35,4576.0,104.6418,104.7342,104.5864,104.725,4576.0
2016-12-06 14:00:00,113.34,113.35,113.17,113.2,11936.0,104.7157,104.725,104.5587,104.5864,11936.0
2016-12-06 14:10:00,113.18,113.3,113.13,113.25,25918.0,104.5679,104.6788,104.5217,104.6326,25918.0
2016-12-06 14:20:00,113.24,113.25,113.14,113.17,20477.0,104.6233,104.6326,104.531,104.5587,20477.0
2016-12-06 14:30:00,113.16,113.39,113.16,113.39,17794.0,104.5494,104.7619,104.5494,104.7619,17794.0
2016-12-06 14:40:00,113.37,113.75,113.36,113.75,6227.0,104.7435,105.0945,104.7342,105.0945,6227.0
2016-12-06 14:50:00,113.73,113.74,113.54,113.54,4678.0,105.0761,105.0853,104.9005,104.9005,4678.0
2016-12-06 15:00:00,113.52,113.59,113.5,113.5,8532.0,104.882,104.9467,104.8636,104.8636,8532.0
2016-12-06 15:10:00,113.52,113.52,113.3,113.35,10274.0,104.882,104.882,104.6788,104.725,10274.0
2016-12-06 15:20:00,113.36,113.38,113.29,113.29,13397.0,104.7342,104.7527,104.6695,104.6695,13397.0
2016-12-06 15:30:00,113.29,113.46,113.28,113.44,19104.0,104.6695,104.8266,104.6603,104.8081,19104.0
2016-12-06 15:40:00,113.43,113.55,113.41,113.53,16892.0,104.7989,104.9098,104.7804,104.8913,16892.0
2016-12-06 15:50:00,113.52,113.59,113.49,113.51,41681.0,104.882,104.9467,104.8543,104.8728,41681.0
2016-12-07 09:30:00,113.76,114.01,113.29,113.79,20443.0,105.1038,105.3348,104.6695,105.1315,20443.0
2016-12-07 09:40:00,113.76,113.94,113.46,113.6,8605.0,105.1038,105.2701,104.8266,104.956,8605.0
2016-12-07 09:50:00,113.69,113.72,113.38,113.4,10372.0,105.0391,105.0668,104.7527,104.7712,10372.0
2016-12-07 10:00:00,113.4,113.71,113.35,113.66,8601.0,104.7712,105.0576,104.725,105.0114,8601.0
2016-12-07 10:10:00,113.69,113.79,113.46,113.65,16148.0,105.0391,105.1315,104.8266,105.0021,16148.0
2016-12-07 10:20:00,113.69,114.14,113.67,114.14,23354.0,105.0391,105.4549,105.0206,105.4549,23354.0
2016-12-07 10:30:00,114.21,114.3,113.96,114.27,30274.0,105.5195,105.6027,105.2886,105.575,30274.0
2016-12-07 10:40:00,114.21,114.64,114.15,114.64,6631.0,105.5195,105.9168,105.4641,105.9168,6631.0
2016-12-07 10:50:00,114.64,114.72,114.37,114.44,7661.0,105.9168,105.9907,105.6674,105.732,7661.0
2016-12-07 11:00:00,114.52,114.52,114.19,114.21,7300.0,105.8059,105.8059,105.5011,105.5195,7300.0
2016-12-07 11:10:00,114.22,114.6,114.16,114.6,7705.0,105.5288,105.8799,105.4733,105.8799,7705.0
2016-12-07 11:20:00,114.61,114.79,114.56,114.75,11514.0,105.8891,106.0554,105.8429,106.0184,11514.0
2016-12-07 11:30:00,114.73,114.92,114.7,114.92,19044.0,106.0,106.1755,105.9722,106.1755,19044.0
2016-12-07 11:40:00,114.88,115.1,114.86,115.1,5692.0,106.1386,106.3418,106.1201,106.3418,5692.0
2016-12-07 11:50:00,115.12,115.16,114.94,115.05,7000.0,106.3603,106.3972,106.194,106.2956,7000.0
2016-12-07 12:00:00,115.09,115.09,114.83,114.83,4050.0,106.3326,106.3326,106.0924,106.0924,4050.0
2016-12-07 12:10:00,114.79,114.93,114.72,114.87,6810.0,106.0554,106.1847,105.9907,106.1293,6810.0
2016-12-07 12:20:00,114.93,115.03,114.86,115.01,11252.0,106.1847,106.2771,106.1201,106.2587,11252.0
2016-12-07 12:30:00,115.01,115.04,114.86,114.98,8555.0,106.2587,106.2864,106.1201,106.2309,8555.0
2016-12-07 12:40:00,115.02,115.07,114.87,115.07,5100.0,106.2679,106.3141,106.1293,106.3141,5100.0
2016-12-07 12:50:00,115.1,115.23,115.05,115.22,6773.0,106.3418,106.4619,106.2956,106.4527,6773.0
2016-12-07 13:00:00,115.26,115.58,115.18,115.57,16870.0,106.4896,106.7853,106.4157,106.776,16870.0
2016-12-07 13:10:00,115.54,115.54,115.22,115.24,4460.0,106.7483,106.7483,106.4527,106.4712,4460.0
2016-12-07 13:20:00,115.28,115.6,115.27,115.35,7515.0,106.5081,106.8038,106.4989,106.5728,7515.0
2016-12-07 13:30:00,115.3,115.45,115.27,115.3,6365.0,106.5266,106.6652,106.4989,106.5266,6365.0
2016-12-07 13:40:00,115.32,115.49,115.32,115.49,6200.0,106.5451,106.7021,106.5451,106.7021,6200.0
2016-12-07 13:50:00,115.52,115.93,115.4,115.92,23022.0,106.7299,107.1087,106.619,107.0994,23022.0
2016-12-07 14:00:00,115.93,115.95,115.56,115.67,21652.0,107.1087,107.1271,106.7668,106.8684,21652.0
2016-12-07 14:10:00,115.68,115.99,115.63,115.84,17967.0,106.8777,107.1641,106.8315,107.0255,17967.0
2016-12-07 14:20:00,115.84,115.89,115.77,115.77,12941.0,107.0255,107.0717,106.9608,106.9608,12941.0
2016-12-07 14:30:00,115.83,115.99,115.78,115.94,15569.0,107.0163,107.1641,106.9701,107.1179,15569.0
2016-12-07 14:40:00,115.92,116.16,115.91,116.06,21463.0,107.0994,107.3212,107.0902,107.2288,21463.0
2016-12-07 14:50:00,116.07,116.08,115.92,115.92,9056.0,107.238,107.2472,107.0994,107.0994,9056.0
2016-12-07 15:00:00,115.9,116.0,115.68,115.91,8943.0,107.0809,107.1733,106.8777,107.0902,8943.0
2016-12-07 15:10:00,115.87,115.94,115.81,115.88,10845.0,107.0532,107.1179,106.9978,107.0625,10845.0
2016-12-07 15:20:00,115.9,116.14,115.87,116.04,13893.0,107.0809,107.3027,107.0532,107.2103,13893.0
2016-12-07 15:30:00,116.03,116.14,115.98,116.07,16575.0,107.201,107.3027,107.1549,107.238,16575.0
2016-12-07 15:40:00,116.09,116.09,115.87,115.88,18208.0,107.2565,107.2565,107.0532,107.0625,18208.0
2016-12-07 15:50:00,115.85,115.99,115.81,115.98,55805.0,107.0347,107.1641,106.9978,107.1549,55805.0
2016-12-08 09:30:00,115.77,116.51,115.76,116.37,19294.0,106.9608,107.6445,106.9516,107.5152,19294.0
2016-12-08 09:40:00,116.33,116.4,115.65,115.65,12177.0,107.4782,107.5429,106.85,106.85,12177.0
2016-12-08 09:50:00,115.65,115.96,115.55,115.86,27125.0,106.85,107.1364,106.7576,107.044,27125.0
2016-12-08 10:00:00,115.79,116.07,115.7,116.07,38010.0,106.9793,107.238,106.8962,107.238,38010.0
2016-12-08 10:10:00,115.97,116.34,115.9,116.33,5756.0,107.1456,107.4875,107.0809,107.4782,5756.0
2016-12-08 10:20:00,116.32,116.54,116.32,116.46,7308.0,107.469,107.6722,107.469,107.5983,7308.0
2016-12-08 10:30:00,116.53,116.6,116.39,116.56,7277.0,107.663,107.7277,107.5337,107.6907,7277.0
2016-12-08 10:40:00,116.56,116.64,116.53,116.6,3403.0,107.6907,107.7646,107.663,107.7277,3403.0
2016-12-08 10:50:00,116.57,116.58,116.45,116.53,6304.0,107.7,107.7092,107.5891,107.663,6304.0
2016-12-08 11:00:00,116.5,116.51,116.37,116.38,2649.0,107.6353,107.6445,107.5152,107.5244,2649.0
2016-12-08 11:10:00,116.37,116.77,116.36,116.74,18691.0,107.5152,107.8847,107.5059,107.857,18691.0
2016-12-08 11:20:00,116.81,116.99,116.81,116.88,8851.0,107.9217,108.088,107.9217,107.9864,8851.0
2016-12-08 11:30:00,116.82,116.96,116.6,116.87,18021.0,107.9309,108.0603,107.7277,107.9771,18021.0
2016-12-08 11:40:00,116.88,117.07,116.83,117.07,13963.0,107.9864,108.1619,107.9402,108.1619,13963.0
2016-12-08 11:50:00,117.09,117.2,117.06,117.1,12337.0,108.1804,108.282,108.1527,108.1896,12337.0
2016-12-08 12:00:00,117.1,117.18,117.03,117.03,8400.0,108.1896,108.2635,108.125,108.125,8400.0
2016-12-08 12:10:00,117.03,117.11,116.97,117.07,3419.0,108.125,108.1989,108.0695,108.1619,3419.0
2016-12-08 12:20:00,117.01,117.32,117.01,117.17,6725.0,108.1065,108.3929,108.1065,108.2543,6725.0
2016-12-08 12:30:00,117.19,117.5,117.13,117.48,16934.0,108.2728,108.5592,108.2173,108.5407,16934.0
2016-12-08 12:40:00,117.48,117.65,117.44,117.65,6436.0,108.5407,108.6978,108.5038,108.6978,6436.0
2016-12-08 12:50:00,117.59,117.6,117.32,117.48,10376.0,108.6423,108.6516,108.3929,108.5407,10376.0
2016-12-08 13:00:00,117.49,117.53,117.35,117.43,10819.0,108.55,108.5869,108.4206,108.4945,10819.0
2016-12-08 13:10:00,117.44,117.5,117.39,117.47,8572.0,108.5038,108.5592,108.4576,108.5315,8572.0
2016-12-08 13:20:00,117.45,117.66,117.45,117.66,9172.0,108.513,108.707,108.513,108.707,9172.0
2016-12-08 13:30:00,117.63,117.72,117.53,117.69,9176.0,108.6793,108.7625,108.5869,108.7347,9176.0
2016-12-08 13:40:00,117.72,117.76,117.61,117.72,5876.0,108.7625,108.7994,108.6608,108.7625,5876.0
2016-12-08 13:50:00,117.76,118.11,117.72,118.04,19635.0,108.7994,109.1228,108.7625,109.0581,19635.0
2016-12-08 14:00:00,117.98,118.01,117.57,117.57,9969.0,109.0027,109.0304,108.6239,108.6239,9969.0
2016-12-08 14:10:00,117.5,117.56,117.26,117.26,6911.0,108.5592,108.6146,108.3375,108.3375,6911.0
2016-12-08 14:20:00,117.22,117.59,117.17,117.54,16892.0,108.3005,108.6423,108.2543,108.5961,16892.0
2016-12-08 14:30:00,117.54,117.61,117.35,117.4,14667.0,108.5961,108.6608,108.4206,108.4668,14667.0
2016-12-08 14:40:00,117.41,117.61,117.4,117.44,13069.0,108.476,108.6608,108.4668,108.5038,13069.0
2016-12-08 14:50:00,117.42,117.57,117.42,117.5,7371.0,108.4853,108.6239,108.4853,108.5592,7371.0
2016-12-08 15:00:00,117.48,117.55,117.42,117.52,11988.0,108.5407,108.6054,108.4853,108.5777,11988.0
2016-12-08 15:10:00,117.54,117.59,117.27,117.3,11584.0,108.5961,108.6423,108.3467,108.3744,11584.0
2016-12-08 15:20:00,117.28,117.43,117.19,117.34,15367.0,108.3559,108.4945,108.2728,108.4114,15367.0
2016-12-08 15:30:00,117.34,117.48,117.33,117.48,28400.0,108.4114,108.5407,108.4021,108.5407,28400.0
2016-12-08 15:40:00,117.5,117.76,117.48,117.67,61101.0,108.5592,108.7994,108.5407,108.7163,61101.0
2016-12-08 15:50:00,117.63,117.76,117.53,117.61,102907.0,108.6793,108.7994,108.5869,108.6608,102907.0
2016-12-09 09:30:00,117.62,118.03,117.54,117.98,4214.0,108.6701,109.0489,108.5961,109.0027,4214.0
2016-12-09 09:40:00,118.05,118.13,117.88,118.0,8509.0,109.0673,109.1413,108.9103,109.0211,8509.0
2016-12-09 09:50:00,117.97,117.97,117.63,117.71,6905.0,108.9934,108.9934,108.6793,108.7532,6905.0
2016-12-09 10:00:00,117.64,117.64,117.09,117.09,7050.0,108.6885,108.6885,108.1804,108.1804,7050.0
2016-12-09 10:10:00,117.08,117.41,116.95,117.1,9666.0,108.1712,108.476,108.051,108.1896,9666.0
2016-12-09 10:20:00,117.1,117.25,116.91,116.96,15371.0,108.1896,108.3282,108.0141,108.0603,15371.0
2016-12-09 10:30:00,117.01,117.27,117.01,117.19,17674.0,108.1065,108.3467,108.1065,108.2728,17674.0
2016-12-09 10:40:00,117.2,117.38,117.19,117.29,3907.0,108.282,108.4483,108.2728,108.3652,3907.0
2016-12-09 10:50:00,117.35,117.45,117.0,117.0,6548.0,108.4206,108.513,108.0972,108.0972,6548.0
2016-12-09 11:00:00,117.0,117.15,117.0,117.11,26464.0,108.0972,108.2358,108.0972,108.1989,26464.0
2016-12-09 11:10:00,117.12,117.45,117.11,117.33,9781.0,108.2081,108.513,108.1989,108.4021,9781.0
2016-12-09 11:20:00,117.38,117.48,117.13,117.16,4684.0,108.4483,108.5407,108.2173,108.2451,4684.0
2016-12-09 11:30:00,117.13,117.32,117.1,117.28,8684.0,108.2173,108.3929,108.1896,108.3559,8684.0
2016-12-09 11:40:00,117.28,117.35,117.04,117.29,12283.0,108.3559,108.4206,108.1342,108.3652,12283.0
2016-12-09 11:50:00,117.27,117.36,117.17,117.26,7978.0,108.3467,108.4298,108.2543,108.3375,7978.0
2016-12-09 12:00:00,117.18,117.31,117.12,117.12,7397.0,108.2635,108.3836,108.2081,108.2081,7397.0
2016-12-09 12:10:00,117.13,117.33,117.13,117.27,7768.0,108.2173,108.4021,108.2173,108.3467,7768.0
2016-12-09 12:20:00,117.31,117.55,117.27,117.54,5211.0,108.3836,108.6054,108.3467,108.5961,5211.0
2016-12-09 12:30:00,117.49,117.56,117.34,117.4,4939.0,108.55,108.6146,108.4114,108.4668,4939.0
2016-12-09 12:40:00,117.41,117.47,117.25,117.36,11462.0,108.476,108.5315,108.3282,108.4298,11462.0
2016-12-09 12:50:00,117.31,117.38,117.1,117.23,6938.0,108.3836,108.4483,108.1896,108.3097,6938.0
2016-12-09 13:00:00,117.18,117.24,117.06,117.18,7806.0,108.2635,108.319,108.1527,108.2635,7806.0
2016-12-09 13:10:00,117.21,117.33,117.13,117.32,8003.0,108.2913,108.4021,108.2173,108.3929,8003.0
2016-12-09 13:20:00,117.28,117.35,117.19,117.23,4736.0,108.3559,108.4206,108.2728,108.3097,4736.0
2016-12-09 13:30:00,117.23,117.29,117.12,117.17,10862.0,108.3097,108.3652,108.2081,108.2543,10862.0
2016-12-09 13:40:00,117.12,117.3,117.12,117.26,5315.0,108.2081,108.3744,108.2081,108.3375,5315.0
2016-12-09 13:50:00,117.31,117.31,117.18,117.2,8815.0,108.3836,108.3836,108.2635,108.282,8815.0
2016-12-09 14:00:00,117.23,117.28,117.11,117.16,6433.0,108.3097,108.3559,108.1989,108.2451,6433.0
2016-12-09 14:10:00,117.12,117.21,117.03,117.05,7374.0,108.2081,108.2913,108.125,108.1434,7374.0
2016-12-09 14:20:00,117.02,117.1,116.98,117.04,7991.0,108.1157,108.1896,108.0788,108.1342,7991.0
2016-12-09 14:30:00,117.06,117.32,117.03,117.27,8785.0,108.1527,108.3929,108.125,108.3467,8785.0
2016-12-09 14:40:00,117.27,117.37,117.17,117.27,11447.0,108.3467,108.4391,108.2543,108.3467,11447.0
2016-12-09 14:50:00,117.24,117.24,117.03,117.03,5415.0,108.319,108.319,108.125,108.125,5415.0
2016-12-09 15:00:00,117.07,117.14,117.03,117.03,5719.0,108.1619,108.2266,108.125,108.125,5719.0
2016-12-09 15:10:00,117.1,117.34,117.04,117.28,12606.0,108.1896,108.4114,108.1342,108.3559,12606.0
2016-12-09 15:20:00,117.26,117.37,117.26,117.35,10189.0,108.3375,108.4391,108.3375,108.4206,10189.0
2016-12-09 15:30:00,117.36,117.39,117.25,117.28,24415.0,108.4298,108.4576,108.3282,108.3559,24415.0
2016-12-09 15:40:00,117.28,117.32,117.15,117.15,49547.0,108.3559,108.3929,108.2358,108.2358,49547.0
2016-12-09 15:50:00,117.16,117.21,117.06,117.16,64808.0,108.2451,108.2913,108.1527,108.2451,64808.0
2016-12-12 09:30:00,116.88,117.63,116.52,117.33,14956.0,107.9864,108.6793,107.6538,108.4021,14956.0
2016-12-12 09:40:00,117.43,117.49,117.07,117.24,12714.0,108.4945,108.55,108.1619,108.319,12714.0
2016-12-12 09:50:00,117.24,117.51,117.22,117.37,11376.0,108.319,108.5684,108.3005,108.4391,11376.0
2016-12-12 10:00:00,117.45,117.63,117.39,117.49,11101.0,108.513,108.6793,108.4576,108.55,11101.0
2016-12-12 10:10:00,117.49,117.5,117.36,117.42,7964.0,108.55,108.5592,108.4298,108.4853,7964.0
2016-12-12 10:20:00,117.41,117.49,117.26,117.26,35911.0,108.476,108.55,108.3375,108.3375,35911.0
2016-12-12 10:30:00,117.16,117.38,117.15,117.38,6757.0,108.2451,108.4483,108.2358,108.4483,6757.0
2016-12-12 10:40:00,117.38,117.45,117.34,117.39,9639.0,108.4483,108.513,108.4114,108.4576,9639.0
2016-12-12 10:50:00,117.38,117.4,117.32,117.32,3491.0,108.4483,108.4668,108.3929,108.3929,3491.0
2016-12-12 11:00:00,117.29,117.35,117.19,117.32,5702.0,108.3652,108.4206,108.2728,108.3929,5702.0
2016-12-12 11:10:00,117.36,117.51,117.33,117.41,5400.0,108.4298,108.5684,108.4021,108.476,5400.0
2016-12-12 11:20:00,117.41,117.6,117.38,117.6,22168.0,108.476,108.6516,108.4483,108.6516,22168.0
2016-12-12 11:30:00,117.6,117.6,117.38,117.38,6445.0,108.6516,108.6516,108.4483,108.4483,6445.0
2016-12-12 11:40:00,117.36,117.42,117.23,117.27,4975.0,108.4298,108.4853,108.3097,108.3467,4975.0
2016-12-12 11:50:00,117.22,117.26,117.07,117.07,7725.0,108.3005,108.3375,108.1619,108.1619,7725.0
2016-12-12 12:00:00,117.02,117.03,116.82,116.84,9001.0,108.1157,108.125,107.9309,107.9494,9001.0
2016-12-12 12:10:00,116.83,116.92,116.79,116.9,9188.0,107.9402,108.0233,107.9032,108.0048,9188.0
2016-12-12 12:20:00,116.88,116.91,116.81,116.85,4491.0,107.9864,108.0141,107.9217,107.9587,4491.0
2016-12-12 12:30:00,116.78,117.04,116.78,117.04,4761.0,107.894,108.1342,107.894,108.1342,4761.0
2016-12-12 12:40:00,117.03,117.22,117.0,117.13,5860.0,108.125,108.3005,108.0972,108.2173,5860.0
2016-12-12 12:50:00,117.12,117.25,117.04,117.15,4971.0,108.2081,108.3282,108.1342,108.2358,4971.0
2016-12-12 13:00:00,117.09,117.17,117.08,117.13,5409.0,108.1804,108.2543,108.1712,108.2173,5409.0
2016-12-12 13:10:00,117.11,117.23,117.03,117.21,12030.0,108.1989,108.3097,108.125,108.2913,12030.0
2016-12-12 13:20:00,117.2,117.24,117.06,117.06,3650.0,108.282,108.319,108.1527,108.1527,3650.0
2016-12-12 13:30:00,117.07,117.07,116.85,116.97,3750.0,108.1619,108.1619,107.9587,108.0695,3750.0
2016-12-12 13:40:00,116.91,117.1,116.91,116.94,6707.0,108.0141,108.1896,108.0141,108.0418,6707.0
2016-12-12 13:50:00,116.95,117.0,116.91,116.93,5048.0,108.051,108.0972,108.0141,108.0326,5048.0
2016-12-12 14:00:00,116.99,117.01,116.89,117.01,14311.0,108.088,108.1065,107.9956,108.1065,14311.0
2016-12-12 14:10:00,116.98,117.18,116.98,117.16,14969.0,108.0788,108.2635,108.0788,108.2451,14969.0
2016-12-12 14:20:00,117.14,117.14,116.92,116.95,8049.0,108.2266,108.2266,108.0233,108.051,8049.0
2016-12-12 14:30:00,116.95,117.0,116.95,116.96,6002.0,108.051,108.0972,108.051,108.0603,6002.0
2016-12-12 14:40:00,116.96,117.02,116.92,117.02,8892.0,108.0603,108.1157,108.0233,108.1157,8892.0
2016-12-12 14:50:00,117.0,117.05,116.97,117.02,11353.0,108.0972,108.1434,108.0695,108.1157,11353.0
2016-12-12 15:00:00,117.05,117.05,116.96,117.03,12474.0,108.1434,108.1434,108.0603,108.125,12474.0
2016-12-12 15:10:00,117.05,117.08,117.0,117.03,14791.0,108.1434,108.1712,108.0972,108.125,14791.0
2016-12-12 15:20:00,117.01,117.06,116.97,116.98,13140.0,108.1065,108.1527,108.0695,108.0788,13140.0
2016-12-12 15:30:00,116.94,116.96,116.86,116.96,13304.0,108.0418,108.0603,107.9679,108.0603,13304.0
2016-12-12 15:40:00,116.95,116.99,116.91,116.91,16245.0,108.051,108.088,108.0141,108.0141,16245.0
2016-12-12 15:50:00,116.92,117.05,116.9,117.05,57767.0,108.0233,108.1434,108.0048,108.1434,57767.0
2016-12-13 09:30:00,117.0,117.66,116.97,117.66,12236.0,108.0972,108.707,108.0695,108.707,12236.0
2016-12-13 09:40:00,117.64,117.66,117.18,117.19,6609.0,108.6885,108.707,108.2635,108.2728,6609.0
2016-12-13 09:50:00,117.19,117.38,116.87,117.31,8978.0,108.2728,108.4483,107.9771,108.3836,8978.0
2016-12-13 10:00:00,117.23,117.24,116.73,116.84,16158.0,108.3097,108.319,107.8478,107.9494,16158.0
2016-12-13 10:10:00,116.84,116.92,116.35,116.35,23398.0,107.9494,108.0233,107.4967,107.4967,23398.0
2016-12-13 10:20:00,116.36,116.67,116.31,116.58,22507.0,107.5059,107.7923,107.4597,107.7092,22507.0
2016-12-13 10:30:00,116.62,116.74,116.55,116.73,12257.0,107.7462,107.857,107.6815,107.8478,12257.0
2016-12-13 10:40:00,116.77,117.02,116.77,117.02,9377.0,107.8847,108.1157,107.8847,108.1157,9377.0
2016-12-13 10:50:00,117.04,117.13,117.0,117.13,10535.0,108.1342,108.2173,108.0972,108.2173,10535.0
2016-12-13 11:00:00,117.11,117.11,116.85,116.94,11718.0,108.1989,108.1989,107.9587,108.0418,11718.0
2016-12-13 11:10:00,116.92,116.95,116.7,116.7,7293.0,108.0233,108.051,107.8201,107.8201,7293.0
2016-12-13 11:20:00,116.72,116.99,116.7,116.86,7676.0,107.8385,108.088,107.8201,107.9679,7676.0
2016-12-13 11:30:00,116.89,117.03,116.82,116.95,20570.0,107.9956,108.125,107.9309,108.051,20570.0
2016-12-13 11:40:00,116.9,116.94,116.85,116.92,11050.0,108.0048,108.0418,107.9587,108.0233,11050.0
2016-12-13 11:50:00,116.9,116.95,116.76,116.82,9394.0,108.0048,108.051,107.8755,107.9309,9394.0
2016-12-13 12:00:00,116.84,116.87,116.73,116.73,4815.0,107.9494,107.9771,107.8478,107.8478,4815.0
2016-12-13 12:10:00,116.71,116.93,116.71,116.83,7115.0,107.8293,108.0326,107.8293,107.9402,7115.0
2016-12-13 12:20:00,116.78,116.8,116.68,116.68,5891.0,107.894,107.9125,107.8016,107.8016,5891.0
2016-12-13 12:30:00,116.74,116.82,116.7,116.7,3353.0,107.857,107.9309,107.8201,107.8201,3353.0
2016-12-13 12:40:00,116.74,116.86,116.73,116.73,19705.0,107.857,107.9679,107.8478,107.8478,19705.0
2016-12-13 12:50:00,116.71,116.71,116.46,116.46,16553.0,107.8293,107.8293,107.5983,107.5983,16553.0
2016-12-13 13:00:00,116.43,116.45,116.31,116.31,9913.0,107.5706,107.5891,107.4597,107.4597,9913.0
2016-12-13 13:10:00,116.29,116.52,116.26,116.52,12674.0,107.4413,107.6538,107.4135,107.6538,12674.0
2016-12-13 13:20:00,116.51,116.65,116.48,116.64,8902.0,107.6445,107.7739,107.6168,107.7646,8902.0
2016-12-13 13:30:00,116.7,116.86,116.61,116.86,10954.0,107.8201,107.9679,107.7369,107.9679,10954.0
2016-12-13 13:40:00,116.86,116.88,116.61,116.62,10723.0,107.9679,107.9864,107.7369,107.7462,10723.0
2016-12-13 13:50:00,116.6,116.71,116.59,116.7,22720.0,107.7277,107.8293,107.7184,107.8201,22720.0
2016-12-13 14:00:00,116.7,116.77,116.59,116.59,28194.0,107.8201,107.8847,107.7184,107.7184,28194.0
2016-12-13 14:10:00,116.52,116.6,116.3,116.3,7128.0,107.6538,107.7277,107.4505,107.4505,7128.0
2016-12-13 14:20:00,116.29,116.31,116.15,116.29,12556.0,107.4413,107.4597,107.3119,107.4413,12556.0
2016-12-13 14:30:00,116.27,116.51,116.26,116.51,16058.0,107.4228,107.6445,107.4135,107.6445,16058.0
2016-12-13 14:40:00,116.51,116.56,116.42,116.56,17243.0,107.6445,107.6907,107.5614,107.6907,17243.0
2016-12-13 14:50:00,116.57,116.58,116.34,116.35,25554.0,107.7,107.7092,107.4875,107.4967,25554.0
2016-12-13 15:00:00,116.38,116.56,116.37,116.56,13324.0,107.5244,107.6907,107.5152,107.6907,13324.0
2016-12-13 15:10:00,116.55,116.66,116.53,116.61,14022.0,107.6815,107.7831,107.663,107.7369,14022.0
2016-12-13 15:20:00,116.63,116.65,116.55,116.63,11220.0,107.7554,107.7739,107.6815,107.7554,11220.0
2016-12-13 15:30:00,116.64,116.7,116.57,116.57,21529.0,107.7646,107.8201,107.7,107.7,21529.0
2016-12-13 15:40:00,116.57,116.63,116.53,116.58,28235.0,107.7,107.7554,107.663,107.7092,28235.0
2016-12-13 15:50:00,116.57,116.6,116.42,116.49,64624.0,107.7,107.7277,107.5614,107.626,64624.0
2016-12-14 09:30:00,116.12,116.98,116.12,116.82,23281.0,107.2842,108.0788,107.2842,107.9309,23281.0
2016-12-14 09:40:00,116.92,117.08,116.68,116.82,11852.0,108.0233,108.1712,107.8016,107.9309,11852.0
2016-12-14 09:50:00,116.85,117.06,116.8,117.06,6956.0,107.9587,108.1527,107.9125,108.1527,6956.0
2016-12-14 10:00:00,117.03,117.03,116.81,116.81,11481.0,108.125,108.125,107.9217,107.9217,11481.0
2016-12-14 10:10:00,116.82,116.97,116.76,116.94,7472.0,107.9309,108.0695,107.8755,108.0418,7472.0
2016-12-14 10:20:00,116.92,117.26,116.92,117.18,16066.0,108.0233,108.3375,108.0233,108.2635,16066.0
2016-12-14 10:30:00,117.22,117.27,117.0,117.05,12482.0,108.3005,108.3467,108.0972,108.1434,12482.0
2016-12-14 10:40:00,117.05,117.28,117.03,117.22,3100.0,108.1434,108.3559,108.125,108.3005,3100.0
2016-12-14 10:50:00,117.17,117.2,117.08,117.14,8035.0,108.2543,108.282,108.1712,108.2266,8035.0
2016-12-14 11:00:00,117.17,117.25,116.89,116.92,12814.0,108.2543,108.3282,107.9956,108.0233,12814.0
2016-12-14 11:10:00,116.89,116.9,116.7,116.75,7120.0,107.9956,108.0048,107.8201,107.8663,7120.0
2016-12-14 11:20:00,116.75,116.99,116.74,116.84,17100.0,107.8663,108.088,107.857,107.9494,17100.0
2016-12-14 11:30:00,116.85,116.9,116.8,116.84,10314.0,107.9587,108.0048,107.9125,107.9494,10314.0
2016-12-14 11:40:00,116.8,116.86,116.7,116.8,5167.0,107.9125,107.9679,107.8201,107.9125,5167.0
2016-12-14 11:50:00,116.79,116.9,116.73,116.74,8608.0,107.9032,108.0048,107.8478,107.857,8608.0
2016-12-14 12:00:00,116.76,116.88,116.74,116.76,5736.0,107.8755,107.9864,107.857,107.8755,5736.0
2016-12-14 12:10:00,116.79,116.9,116.78,116.84,4427.0,107.9032,108.0048,107.894,107.9494,4427.0
2016-12-14 12:20:00,116.87,116.9,116.79,116.83,11140.0,107.9771,108.0048,107.9032,107.9402,11140.0
2016-12-14 12:30:00,116.86,117.01,116.85,117.01,19510.0,107.9679,108.1065,107.9587,108.1065,19510.0
2016-12-14 12:40:00,117.01,117.09,116.95,117.09,6026.0,108.1065,108.1804,108.051,108.1804,6026.0
2016-12-14 12:50:00,117.07,117.15,117.03,117.11,6397.0,108.1619,108.2358,108.125,108.1989,6397.0
2016-12-14 13:00:00,117.12,117.17,117.0,117.05,8840.0,108.2081,108.2543,108.0972,108.1434,8840.0
2016-12-14 13:10:00,117.05,117.05,116.83,116.88,7638.0,108.1434,108.1434,107.9402,107.9864,7638.0
2016-12-14 13:20:00,116.88,116.95,116.88,116.92,4941.0,107.9864,108.051,107.9864,108.0233,4941.0
2016-12-14 13:30:00,116.93,116.98,116.85,116.91,8060.0,108.0326,108.0788,107.9587,108.0141,8060.0
2016-12-14 13:40:00,116.92,117.05,116.87,116.87,14848.0,108.0233,108.1434,107.9771,107.9771,14848.0
2016-12-14 13:50:00,116.87,117.1,116.85,117.1,12182.0,107.9771,108.1896,107.9587,108.1896,12182.0
2016-12-14 14:00:00,117.08,117.09,116.56,116.65,19547.0,108.1712,108.1804,107.6907,107.7739,19547.0
2016-12-14 14:10:00,116.63,116.77,116.42,116.73,19086.0,107.7554,107.8847,107.5614,107.8478,19086.0
2016-12-14 14:20:00,116.74,116.74,116.4,116.48,12783.0,107.857,107.857,107.5429,107.6168,12783.0
2016-12-14 14:30:00,116.52,116.81,116.51,116.81,10843.0,107.6538,107.9217,107.6445,107.9217,10843.0
2016-12-14 14:40:00,116.82,116.9,116.62,116.7,9645.0,107.9309,108.0048,107.7462,107.8201,9645.0
2016-12-14 14:50:00,116.66,116.72,116.28,116.32,8906.0,107.7831,107.8385,107.432,107.469,8906.0
2016-12-14 15:00:00,116.33,116.45,115.92,116.0,21411.0,107.4782,107.5891,107.0994,107.1733,21411.0
2016-12-14 15:10:00,115.96,115.99,115.57,115.77,34690.0,107.1364,107.1641,106.776,106.9608,34690.0
2016-12-14 15:20:00,115.85,115.92,115.67,115.84,19390.0,107.0347,107.0994,106.8684,107.0255,19390.0
2016-12-14 15:30:00,115.88,116.51,115.88,116.48,15018.0,107.0625,107.6445,107.0625,107.6168,15018.0
2016-12-14 15:40:00,116.48,116.49,116.01,116.01,28131.0,107.6168,107.626,107.1826,107.1826,28131.0
2016-12-14 15:50:00,116.01,116.02,115.69,115.85,91435.0,107.1826,107.1918,106.8869,107.0347,91435.0
2016-12-15 09:30:00,115.88,116.35,115.83,116.3,10297.0,107.0625,107.4967,107.0163,107.4505,10297.0
2016-12-15 09:40:00,116.28,116.28,115.87,116.18,8050.0,107.432,107.432,107.0532,107.3396,8050.0
2016-12-15 09:50:00,116.27,116.74,116.23,116.74,4523.0,107.4228,107.857,107.3858,107.857,4523.0
2016-12-15 10:00:00,116.74,117.14,116.56,117.1,10067.0,107.857,108.2266,107.6907,108.1896,10067.0
2016-12-15 10:10:00,117.11,117.2,116.9,117.07,252215.0,108.1989,108.282,108.0048,108.1619,252215.0
2016-12-15 10:20:00,117.1,117.58,117.08,117.3,17363.0,108.1896,108.6331,108.1712,108.3744,17363.0
2016-12-15 10:30:00,117.23,117.4,117.05,117.4,13670.0,108.3097,108.4668,108.1434,108.4668,13670.0
2016-12-15 10:40:00,117.46,117.46,117.25,117.25,4912.0,108.5222,108.5222,108.3282,108.3282,4912.0
2016-12-15 10:50:00,117.16,117.27,117.12,117.13,10708.0,108.2451,108.3467,108.2081,108.2173,10708.0
2016-12-15 11:00:00,117.19,117.3,117.11,117.13,7040.0,108.2728,108.3744,108.1989,108.2173,7040.0
2016-12-15 11:10:00,117.15,117.16,116.88,116.98,5148.0,108.2358,108.2451,107.9864,108.0788,5148.0
2016-12-15 11:20:00,116.94,116.99,116.68,116.78,5936.0,108.0418,108.088,107.8016,107.894,5936.0
2016-12-15 11:30:00,116.73,116.95,116.73,116.82,9504.0,107.8478,108.051,107.8478,107.9309,9504.0
2016-12-15 11:40:00,116.87,116.94,116.67,116.76,5645.0,107.9771,108.0418,107.7923,107.8755,5645.0
2016-12-15 11:50:00,116.75,116.78,116.53,116.7,7061.0,107.8663,107.894,107.663,107.8201,7061.0
2016-12-15 12:00:00,116.7,116.78,116.62,116.78,7137.0,107.8201,107.894,107.7462,107.894,7137.0
2016-12-15 12:10:00,116.81,117.04,116.75,117.0,5259.0,107.9217,108.1342,107.8663,108.0972,5259.0
2016-12-15 12:20:00,116.97,117.02,116.86,116.93,3800.0,108.0695,108.1157,107.9679,108.0326,3800.0
2016-12-15 12:30:00,116.86,116.89,116.76,116.76,5284.0,107.9679,107.9956,107.8755,107.8755,5284.0
2016-12-15 12:40:00,116.68,116.72,116.63,116.63,4959.0,107.8016,107.8385,107.7554,107.7554,4959.0
2016-12-15 12:50:00,116.62,116.91,116.62,116.91,11484.0,107.7462,108.0141,107.7462,108.0141,11484.0
2016-12-15 13:00:00,116.9,117.04,116.84,117.04,9484.0,108.0048,108.1342,107.9494,108.1342,9484.0
2016-12-15 13:10:00,117.01,117.11,116.97,117.0,4820.0,108.1065,108.1989,108.0695,108.0972,4820.0
2016-12-15 13:20:00,116.98,117.07,116.95,116.96,4290.0,108.0788,108.1619,108.051,108.0603,4290.0
2016-12-15 13:30:00,116.94,116.97,116.79,116.83,7658.0,108.0418,108.0695,107.9032,107.9402,7658.0
2016-12-15 13:40:00,116.79,116.98,116.67,116.69,9353.0,107.9032,108.0788,107.7923,107.8108,9353.0
2016-12-15 13:50:00,116.69,116.71,116.48,116.54,6518.0,107.8108,107.8293,107.6168,107.6722,6518.0
2016-12-15 14:00:00,116.59,116.85,116.53,116.83,10706.0,107.7184,107.9587,107.663,107.9402,10706.0
2016-12-15 14:10:00,116.8,116.95,116.8,116.84,7911.0,107.9125,108.051,107.9125,107.9494,7911.0
2016-12-15 14:20:00,116.85,116.92,116.76,116.92,6351.0,107.9587,108.0233,107.8755,108.0233,6351.0
2016-12-15 14:30:00,116.91,117.07,116.91,117.0,8712.0,108.0141,108.1619,108.0141,108.0972,8712.0
2016-12-15 14:40:00,117.03,117.04,116.94,117.0,10900.0,108.125,108.1342,108.0418,108.0972,10900.0
2016-12-15 14:50:00,117.0,117.07,116.94,117.0,9416.0,108.0972,108.1619,108.0418,108.0972,9416.0
2016-12-15 15:00:00,116.94,117.05,116.94,116.94,9800.0,108.0418,108.1434,108.0418,108.0418,9800.0
2016-12-15 15:10:00,116.92,116.93,116.78,116.85,13639.0,108.0233,108.0326,107.894,107.9587,13639.0
2016-12-15 15:20:00,116.85,117.03,116.85,117.03,26995.0,107.9587,108.125,107.9587,108.125,26995.0
2016-12-15 15:30:00,117.04,117.12,116.95,117.03,30516.0,108.1342,108.2081,108.051,108.125,30516.0
2016-12-15 15:40:00,117.03,117.17,116.98,117.03,41061.0,108.125,108.2543,108.0788,108.125,41061.0
2016-12-15 15:50:00,117.01,117.13,117.0,117.12,92061.0,108.1065,108.2173,108.0972,108.2081,92061.0
2016-12-16 09:30:00,116.74,117.96,116.74,117.95,154701.0,107.857,108.9842,107.857,108.975,154701.0
2016-12-16 09:40:00,117.95,118.02,117.35,117.55,15852.0,108.975,109.0396,108.4206,108.6054,15852.0
2016-12-16 09:50:00,117.58,117.67,117.39,117.39,9325.0,108.6331,108.7163,108.4576,108.4576,9325.0
2016-12-16 10:00:00,117.38,117.53,117.28,117.42,8474.0,108.4483,108.5869,108.3559,108.4853,8474.0
2016-12-16 10:10:00,117.43,117.72,117.38,117.71,5490.0,108.4945,108.7625,108.4483,108.7532,5490.0
2016-12-16 10:20:00,117.69,117.72,117.57,117.68,5326.0,108.7347,108.7625,108.6239,108.7255,5326.0
2016-12-16 10:30:00,117.72,117.91,117.61,117.91,6653.0,108.7625,108.938,108.6608,108.938,6653.0
2016-12-16 10:40:00,117.93,117.97,117.72,117.73,7943.0,108.9565,108.9934,108.7625,108.7717,7943.0
2016-12-16 10:50:00,117.74,117.86,117.68,117.86,7428.0,108.7809,108.8918,108.7255,108.8918,7428.0
2016-12-16 11:00:00,117.8,117.8,117.62,117.62,4609.0,108.8364,108.8364,108.6701,108.6701,4609.0
2016-12-16 11:10:00,117.58,117.71,117.58,117.67,5692.0,108.6331,108.7532,108.6331,108.7163,5692.0
2016-12-16 11:20:00,117.64,117.64,117.44,117.51,10782.0,108.6885,108.6885,108.5038,108.5684,10782.0
2016-12-16 11:30:00,117.52,117.8,117.52,117.8,20160.0,108.5777,108.8364,108.5777,108.8364,20160.0
2016-12-16 11:40:00,117.77,117.92,117.72,117.81,9539.0,108.8086,108.9472,108.7625,108.8456,9539.0
2016-12-16 11:50:00,117.82,117.96,117.81,117.91,6466.0,108.8548,108.9842,108.8456,108.938,6466.0
2016-12-16 12:00:00,117.89,117.93,117.81,117.93,9207.0,108.9195,108.9565,108.8456,108.9565,9207.0
2016-12-16 12:10:00,117.89,117.89,117.72,117.72,11366.0,108.9195,108.9195,108.7625,108.7625,11366.0
2016-12-16 12:20:00,117.72,117.78,117.69,117.73,9483.0,108.7625,108.8179,108.7347,108.7717,9483.0
2016-12-16 12:30:00,117.72,117.75,117.68,117.71,4765.0,108.7625,108.7902,108.7255,108.7532,4765.0
2016-12-16 12:40:00,117.68,117.68,117.46,117.63,17549.0,108.7255,108.7255,108.5222,108.6793,17549.0
2016-12-16 12:50:00,117.58,117.62,117.43,117.55,4790.0,108.6331,108.6701,108.4945,108.6054,4790.0
2016-12-16 13:00:00,117.53,117.56,117.33,117.49,4658.0,108.5869,108.6146,108.4021,108.55,4658.0
2016-12-16 13:10:00,117.45,117.47,117.34,117.37,4201.0,108.513,108.5315,108.4114,108.4391,4201.0
2016-12-16 13:20:00,117.34,117.47,117.34,117.34,6555.0,108.4114,108.5315,108.4114,108.4114,6555.0
2016-12-16 13:30:00,117.37,117.47,117.36,117.45,6448.0,108.4391,108.5315,108.4298,108.513,6448.0
2016-12-16 13:40:00,117.41,117.43,117.34,117.34,4310.0,108.476,108.4945,108.4114,108.4114,4310.0
2016-12-16 13:50:00,117.33,117.54,117.33,117.53,11910.0,108.4021,108.5961,108.4021,108.5869,11910.0
2016-12-16 14:00:00,117.5,117.56,117.43,117.54,9297.0,108.5592,108.6146,108.4945,108.5961,9297.0
2016-12-16 14:10:00,117.54,117.54,117.38,117.38,6277.0,108.5961,108.5961,108.4483,108.4483,6277.0
2016-12-16 14:20:00,117.36,117.36,117.22,117.27,5244.0,108.4298,108.4298,108.3005,108.3467,5244.0
2016-12-16 14:30:00,117.22,117.39,117.2,117.36,5539.0,108.3005,108.4576,108.282,108.4298,5539.0
2016-12-16 14:40:00,117.37,117.41,117.36,117.4,4808.0,108.4391,108.476,108.4298,108.4668,4808.0
2016-12-16 14:50:00,117.41,117.43,117.27,117.32,6400.0,108.476,108.4945,108.3467,108.3929,6400.0
2016-12-16 15:00:00,117.31,117.34,117.12,117.12,11990.0,108.3836,108.4114,108.2081,108.2081,11990.0
2016-12-16 15:10:00,117.13,117.15,117.05,117.08,5665.0,108.2173,108.2358,108.1434,108.1712,5665.0
2016-12-16 15:20:00,117.09,117.14,117.04,117.13,7740.0,108.1804,108.2266,108.1342,108.2173,7740.0
2016-12-16 15:30:00,117.14,117.16,117.04,117.04,15230.0,108.2266,108.2451,108.1342,108.1342,15230.0
2016-12-16 15:40:00,117.05,117.11,116.84,117.1,22431.0,108.1434,108.1989,107.9494,108.1896,22431.0
2016-12-16 15:50:00,117.11,117.17,116.83,116.96,76376.0,108.1989,108.2543,107.9402,108.0603,76376.0
2016-12-19 09:30:00,116.19,116.65,116.01,116.05,45469.0,107.3489,107.7739,107.1826,107.2195,45469.0
2016-12-19 09:40:00,116.05,116.58,115.91,116.52,19123.0,107.2195,107.7092,107.0902,107.6538,19123.0
2016-12-19 09:50:00,116.45,116.87,116.42,116.63,10951.0,107.5891,107.9771,107.5614,107.7554,10951.0
2016-12-19 10:00:00,116.65,116.66,116.47,116.47,13172.0,107.7739,107.7831,107.6076,107.6076,13172.0
2016-12-19 10:10:00,116.45,116.5,115.68,115.79,62107.0,107.5891,107.6353,106.8777,106.9793,62107.0
2016-12-19 10:20:00,115.82,116.08,115.78,115.99,6649.0,107.007,107.2472,106.9701,107.1641,6649.0
2016-12-19 10:30:00,115.96,116.16,115.92,116.07,10319.0,107.1364,107.3212,107.0994,107.238,10319.0
2016-12-19 10:40:00,116.11,116.29,116.11,116.22,6771.0,107.275,107.4413,107.275,107.3766,6771.0
2016-12-19 10:50:00,116.22,116.36,116.17,116.36,6672.0,107.3766,107.5059,107.3304,107.5059,6672.0
2016-12-19 11:00:00,116.34,116.47,116.31,116.41,5785.0,107.4875,107.6076,107.4597,107.5521,5785.0
2016-12-19 11:10:00,116.41,116.47,116.36,116.41,5740.0,107.5521,107.6076,107.5059,107.5521,5740.0
2016-12-19 11:20:00,116.37,116.47,116.16,116.26,5601.0,107.5152,107.6076,107.3212,107.4135,5601.0
2016-12-19 11:30:00,116.23,116.24,116.04,116.04,3983.0,107.3858,107.3951,107.2103,107.2103,3983.0
2016-12-19 11:40:00,116.06,116.07,115.96,115.98,5956.0,107.2288,107.238,107.1364,107.1549,5956.0
2016-12-19 11:50:00,115.95,116.09,115.95,115.97,10546.0,107.1271,107.2565,107.1271,107.1456,10546.0
2016-12-19 12:00:00,115.93,116.06,115.86,115.92,5309.0,107.1087,107.2288,107.044,107.0994,5309.0
2016-12-19 12:10:00,115.92,116.06,115.92,116.06,3935.0,107.0994,107.2288,107.0994,107.2288,3935.0
2016-12-19 12:20:00,116.06,116.14,116.05,116.07,4610.0,107.2288,107.3027,107.2195,107.238,4610.0
2016-12-19 12:30:00,116.08,116.15,116.08,116.1,2035.0,107.2472,107.3119,107.2472,107.2657,2035.0
2016-12-19 12:40:00,116.1,116.17,116.05,116.07,4600.0,107.2657,107.3304,107.2195,107.238,4600.0
2016-12-19 12:50:00,116.08,116.08,115.92,116.08,54688.0,107.2472,107.2472,107.0994,107.2472,54688.0
2016-12-19 13:00:00,116.07,116.16,116.05,116.16,4417.0,107.238,107.3212,107.2195,107.3212,4417.0
2016-12-19 13:10:00,116.16,116.17,116.08,116.14,3401.0,107.3212,107.3304,107.2472,107.3027,3401.0
2016-12-19 13:20:00,116.12,116.33,116.12,116.32,3615.0,107.2842,107.4782,107.2842,107.469,3615.0
2016-12-19 13:30:00,116.34,116.37,116.17,116.18,3026.0,107.4875,107.5152,107.3304,107.3396,3026.0
2016-12-19 13:40:00,116.15,116.24,116.15,116.2,4543.0,107.3119,107.3951,107.3119,107.3581,4543.0
2016-12-19 13:50:00,116.22,116.26,116.16,116.24,3294.0,107.3766,107.4135,107.3212,107.3951,3294.0
2016-12-19 14:00:00,116.24,116.27,116.16,116.19,4400.0,107.3951,107.4228,107.3212,107.3489,4400.0
2016-12-19 14:10:00,116.2,116.24,116.03,116.1,6347.0,107.3581,107.3951,107.201,107.2657,6347.0
2016-12-19 14:20:00,116.06,116.11,116.02,116.06,6415.0,107.2288,107.275,107.1918,107.2288,6415.0
2016-12-19 14:30:00,116.02,116.04,115.85,115.95,5947.0,107.1918,107.2103,107.0347,107.1271,5947.0
2016-12-19 14:40:00,115.93,116.09,115.92,116.07,12134.0,107.1087,107.2565,107.0994,107.238,12134.0
2016-12-19 14:50:00,116.07,116.18,116.06,116.12,5794.0,107.238,107.3396,107.2288,107.2842,5794.0
2016-12-19 15:00:00,116.09,116.19,116.09,116.09,8268.0,107.2565,107.3489,107.2565,107.2565,8268.0
2016-12-19 15:10:00,116.07,116.07,116.0,116.01,15536.0,107.238,107.238,107.1733,107.1826,15536.0
2016-12-19 15:20:00,116.0,116.01,115.93,115.96,9944.0,107.1733,107.1826,107.1087,107.1364,9944.0
2016-12-19 15:30:00,115.95,116.06,115.93,116.03,11356.0,107.1271,107.2288,107.1087,107.201,11356.0
2016-12-19 15:40:00,116.04,116.08,115.95,116.03,26518.0,107.2103,107.2472,107.1271,107.201,26518.0
2016-12-19 15:50:00,116.04,116.08,115.97,116.01,84279.0,107.2103,107.2472,107.1456,107.1826,84279.0
2016-12-20 09:30:00,116.72,116.72,116.01,116.23,16416.0,107.8385,107.8385,107.1826,107.3858,16416.0
2016-12-20 09:40:00,116.32,116.39,116.15,116.2,5550.0,107.469,107.5337,107.3119,107.3581,5550.0
2016-12-20 09:50:00,116.13,116.2,115.86,115.92,2000.0,107.2934,107.3581,107.044,107.0994,2000.0
2016-12-20 10:00:00,115.88,116.0,115.81,116.0,8147.0,107.0625,107.1733,106.9978,107.1733,8147.0
2016-12-20 10:10:00,116.02,116.25,115.98,116.06,6395.0,107.1918,107.4043,107.1549,107.2288,6395.0
2016-12-20 10:20:00,116.06,116.1,115.74,115.74,9452.0,107.2288,107.2657,106.9331,106.9331,9452.0
2016-12-20 10:30:00,115.77,115.85,115.6,115.82,32694.0,106.9608,107.0347,106.8038,107.007,32694.0
2016-12-20 10:40:00,115.87,115.87,115.61,115.61,5514.0,107.0532,107.0532,106.813,106.813,5514.0
2016-12-20 10:50:00,115.67,115.84,115.65,115.77,3800.0,106.8684,107.0255,106.85,106.9608,3800.0
2016-12-20 11:00:00,115.79,115.81,115.61,115.64,44235.0,106.9793,106.9978,106.813,106.8407,44235.0
2016-12-20 11:10:00,115.66,115.73,115.48,115.72,19818.0,106.8592,106.9239,106.6929,106.9146,19818.0
2016-12-20 11:20:00,115.68,116.0,115.65,115.74,16126.0,106.8777,107.1733,106.85,106.9331,16126.0
2016-12-20 11:30:00,115.73,115.77,115.57,115.61,4699.0,106.9239,106.9608,106.776,106.813,4699.0
2016-12-20 11:40:00,115.65,115.79,115.64,115.78,3790.0,106.85,106.9793,106.8407,106.9701,3790.0
2016-12-20 11:50:00,115.78,115.78,115.51,115.7,14154.0,106.9701,106.9701,106.7206,106.8962,14154.0
2016-12-20 12:00:00,115.7,115.82,115.58,115.81,21397.0,106.8962,107.007,106.7853,106.9978,21397.0
2016-12-20 12:10:00,115.82,115.91,115.8,115.84,2450.0,107.007,107.0902,106.9885,107.0255,2450.0
2016-12-20 12:20:00,115.91,116.0,115.88,115.94,7551.0,107.0902,107.1733,107.0625,107.1179,7551.0
2016-12-20 12:30:00,115.91,116.0,115.87,115.99,3113.0,107.0902,107.1733,107.0532,107.1641,3113.0
2016-12-20 12:40:00,115.9,116.18,115.9,116.18,43558.0,107.0809,107.3396,107.0809,107.3396,43558.0
2016-12-20 12:50:00,116.15,116.15,116.03,116.03,5400.0,107.3119,107.3119,107.201,107.201,5400.0
2016-12-20 13:00:00,116.04,116.08,116.0,116.08,3531.0,107.2103,107.2472,107.1733,107.2472,3531.0
2016-12-20 13:10:00,116.03,116.16,116.01,116.16,4124.0,107.201,107.3212,107.1826,107.3212,4124.0
2016-12-20 13:20:00,116.1,116.18,116.08,116.08,4025.0,107.2657,107.3396,107.2472,107.2472,4025.0
2016-12-20 13:30:00,116.1,116.15,116.0,116.03,16236.0,107.2657,107.3119,107.1733,107.201,16236.0
2016-12-20 13:40:00,116.04,116.07,116.0,116.04,2958.0,107.2103,107.238,107.1733,107.2103,2958.0
2016-12-20 13:50:00,116.03,116.13,116.0,116.12,10077.0,107.201,107.2934,107.1733,107.2842,10077.0
2016-12-20 14:00:00,116.11,116.11,116.02,116.09,7873.0,107.275,107.275,107.1918,107.2565,7873.0
2016-12-20 14:10:00,116.11,116.13,116.0,116.03,7777.0,107.275,107.2934,107.1733,107.201,7777.0
2016-12-20 14:20:00,116.04,116.05,116.0,116.04,10765.0,107.2103,107.2195,107.1733,107.2103,10765.0
2016-12-20 14:30:00,116.02,116.09,116.0,116.06,7532.0,107.1918,107.2565,107.1733,107.2288,7532.0
2016-12-20 14:40:00,116.04,116.21,116.04,116.1,10557.0,107.2103,107.3674,107.2103,107.2657,10557.0
2016-12-20 14:50:00,116.09,116.14,116.03,116.03,14854.0,107.2565,107.3027,107.201,107.201,14854.0
2016-12-20 15:00:00,116.06,116.11,116.01,116.07,3283.0,107.2288,107.275,107.1826,107.238,3283.0
2016-12-20 15:10:00,116.03,116.1,116.01,116.06,5540.0,107.201,107.2657,107.1826,107.2288,5540.0
2016-12-20 15:20:00,116.06,116.08,115.95,116.03,114769.0,107.2288,107.2472,107.1271,107.201,114769.0
2016-12-20 15:30:00,116.02,116.09,116.0,116.08,15523.0,107.1918,107.2565,107.1733,107.2472,15523.0
2016-12-20 15:40:00,116.06,116.12,116.03,116.06,20014.0,107.2288,107.2842,107.201,107.2288,20014.0
2016-12-20 15:50:00,116.06,116.14,116.05,116.12,36110.0,107.2288,107.3027,107.2195,107.2842,36110.0
2016-12-21 09:30:00,116.15,116.9,116.03,116.9,14375.0,107.3119,108.0048,107.201,108.0048,14375.0
2016-12-21 09:40:00,116.89,117.63,116.85,117.63,67881.0,107.9956,108.6793,107.9587,108.6793,67881.0
2016-12-21 09:50:00,117.68,118.21,117.57,118.21,26802.0,108.7255,109.2152,108.6239,109.2152,26802.0
2016-12-21 10:00:00,118.23,118.33,117.53,117.65,65477.0,109.2336,109.326,108.5869,108.6978,65477.0
2016-12-21 10:10:00,117.65,117.95,117.6,117.8,31278.0,108.6978,108.975,108.6516,108.8364,31278.0
2016-12-21 10:20:00,117.84,118.0,117.79,117.85,22318.0,108.8733,109.0211,108.8271,108.8826,22318.0
2016-12-21 10:30:00,117.85,118.0,117.63,117.89,19466.0,108.8826,109.0211,108.6793,108.9195,19466.0
2016-12-21 10:40:00,117.85,117.92,117.83,117.85,10310.0,108.8826,108.9472,108.8641,108.8826,10310.0
2016-12-21 10:50:00,117.86,117.91,117.77,117.81,25604.0,108.8918,108.938,108.8086,108.8456,25604.0
2016-12-21 11:00:00,117.78,117.9,117.78,117.89,7213.0,108.8179,108.9288,108.8179,108.9195,7213.0
2016-12-21 11:10:00,117.89,118.2,117.84,118.13,16193.0,108.9195,109.2059,108.8733,109.1413,16193.0
2016-12-21 11:20:00,118.1,118.55,118.1,118.55,36817.0,109.1135,109.5293,109.1135,109.5293,36817.0
2016-12-21 11:30:00,118.53,118.64,118.43,118.57,12055.0,109.5108,109.6124,109.4184,109.5478,12055.0
2016-12-21 11:40:00,118.57,118.61,118.46,118.5,18543.0,109.5478,109.5847,109.4461,109.4831,18543.0
2016-12-21 11:50:00,118.52,118.74,118.46,118.71,25735.0,109.5016,109.7048,109.4461,109.6771,25735.0
2016-12-21 12:00:00,118.68,118.8,118.68,118.75,49029.0,109.6494,109.7603,109.6494,109.7141,49029.0
2016-12-21 12:10:00,118.73,119.03,118.7,118.98,18690.0,109.6956,109.9728,109.6679,109.9266,18690.0
2016-12-21 12:20:00,118.98,119.03,118.94,119.01,123666.0,109.9266,109.9728,109.8896,109.9543,123666.0
2016-12-21 12:30:00,118.94,119.16,118.94,118.97,16167.0,109.8896,110.0929,109.8896,109.9173,16167.0
2016-12-21 12:40:00,118.98,119.07,118.98,118.99,6700.0,109.9266,110.0097,109.9266,109.9358,6700.0
2016-12-21 12:50:00,119.0,119.26,118.98,119.18,14781.0,109.9451,110.1853,109.9266,110.1114,14781.0
2016-12-21 13:00:00,119.17,119.17,118.79,118.79,13956.0,110.1021,110.1021,109.751,109.751,13956.0
2016-12-21 13:10:00,118.82,119.09,118.73,118.98,28672.0,109.7788,110.0282,109.6956,109.9266,28672.0
2016-12-21 13:20:00,118.96,119.08,118.92,118.96,22213.0,109.9081,110.019,109.8711,109.9081,22213.0
2016-12-21 13:30:00,118.97,118.99,118.77,118.84,14788.0,109.9173,109.9358,109.7326,109.7972,14788.0
2016-12-21 13:40:00,118.83,119.01,118.83,119.01,10759.0,109.788,109.9543,109.788,109.9543,10759.0
2016-12-21 13:50:00,119.05,119.05,118.85,118.92,10589.0,109.9912,109.9912,109.8065,109.8711,10589.0
2016-12-21 14:00:00,118.91,119.0,118.86,118.99,26028.0,109.8619,109.9451,109.8157,109.9358,26028.0
2016-12-21 14:10:00,118.96,119.12,118.87,119.05,39665.0,109.9081,110.0559,109.8249,109.9912,39665.0
2016-12-21 14:20:00,119.09,119.09,118.85,118.89,5800.0,110.0282,110.0282,109.8065,109.8434,5800.0
2016-12-21 14:30:00,118.9,118.96,118.86,118.96,14562.0,109.8527,109.9081,109.8157,109.9081,14562.0
2016-12-21 14:40:00,118.97,118.97,118.89,118.94,12031.0,109.9173,109.9173,109.8434,109.8896,12031.0
2016-12-21 14:50:00,118.9,119.02,118.9,118.93,15353.0,109.8527,109.9635,109.8527,109.8804,15353.0
2016-12-21 15:00:00,118.9,118.9,118.52,118.52,11818.0,109.8527,109.8527,109.5016,109.5016,11818.0
2016-12-21 15:10:00,118.54,118.65,118.42,118.59,21551.0,109.5201,109.6217,109.4092,109.5663,21551.0
2016-12-21 15:20:00,118.53,118.63,118.53,118.57,17386.0,109.5108,109.6032,109.5108,109.5478,17386.0
2016-12-21 15:30:00,118.55,118.65,118.53,118.63,26783.0,109.5293,109.6217,109.5108,109.6032,26783.0
2016-12-21 15:40:00,118.62,118.78,118.55,118.75,36031.0,109.594,109.7418,109.5293,109.7141,36031.0
2016-12-21 15:50:00,118.75,118.76,118.55,118.67,92028.0,109.7141,109.7233,109.5293,109.6402,92028.0
2016-12-22 09:30:00,118.6,118.91,118.23,118.74,25142.0,109.5755,109.8619,109.2336,109.7048,25142.0
2016-12-22 09:40:00,118.73,118.83,118.46,118.65,11238.0,109.6956,109.788,109.4461,109.6217,11238.0
2016-12-22 09:50:00,118.56,118.64,118.24,118.47,15279.0,109.5385,109.6124,109.2429,109.4554,15279.0
2016-12-22 10:00:00,118.44,118.66,118.18,118.18,16416.0,109.4277,109.6309,109.1874,109.1874,16416.0
2016-12-22 10:10:00,118.16,118.43,117.93,118.4,14800.0,109.169,109.4184,108.9565,109.3907,14800.0
2016-12-22 10:20:00,118.44,118.52,118.2,118.27,10471.0,109.4277,109.5016,109.2059,109.2706,10471.0
2016-12-22 10:30:00,118.27,118.49,118.22,118.49,12033.0,109.2706,109.4739,109.2244,109.4739,12033.0
2016-12-22 10:40:00,118.48,118.57,118.26,118.3,8190.0,109.4646,109.5478,109.2614,109.2983,8190.0
2016-12-22 10:50:00,118.28,118.35,118.28,118.3,15203.0,109.2798,109.3445,109.2798,109.2983,15203.0
2016-12-22 11:00:00,118.29,118.38,118.22,118.3,24695.0,109.2891,109.3722,109.2244,109.2983,24695.0
2016-12-22 11:10:00,118.3,118.37,118.23,118.31,10662.0,109.2983,109.363,109.2336,109.3076,10662.0
2016-12-22 11:20:00,118.36,118.39,118.25,118.35,14195.0,109.3538,109.3815,109.2521,109.3445,14195.0
2016-12-22 11:30:00,118.35,118.5,118.32,118.48,9455.0,109.3445,109.4831,109.3168,109.4646,9455.0
2016-12-22 11:40:00,118.48,118.64,118.43,118.59,9594.0,109.4646,109.6124,109.4184,109.5663,9594.0
2016-12-22 11:50:00,118.56,118.67,118.42,118.65,42823.0,109.5385,109.6402,109.4092,109.6217,42823.0
2016-12-22 12:00:00,118.62,118.72,118.37,118.45,33400.0,109.594,109.6864,109.363,109.4369,33400.0
2016-12-22 12:10:00,118.4,118.41,118.27,118.34,7773.0,109.3907,109.3999,109.2706,109.3353,7773.0
2016-12-22 12:20:00,118.28,118.52,118.27,118.43,12331.0,109.2798,109.5016,109.2706,109.4184,12331.0
2016-12-22 12:30:00,118.42,118.52,118.37,118.38,4340.0,109.4092,109.5016,109.363,109.3722,4340.0
2016-12-22 12:40:00,118.38,118.63,118.38,118.58,7400.0,109.3722,109.6032,109.3722,109.557,7400.0
2016-12-22 12:50:00,118.61,118.73,118.56,118.68,6244.0,109.5847,109.6956,109.5385,109.6494,6244.0
2016-12-22 13:00:00,118.64,118.64,118.49,118.52,6120.0,109.6124,109.6124,109.4739,109.5016,6120.0
2016-12-22 13:10:00,118.45,118.51,118.37,118.46,5933.0,109.4369,109.4923,109.363,109.4461,5933.0
2016-12-22 13:20:00,118.45,118.45,118.31,118.31,6494.0,109.4369,109.4369,109.3076,109.3076,6494.0
2016-12-22 13:30:00,118.35,118.5,118.29,118.48,6105.0,109.3445,109.4831,109.2891,109.4646,6105.0
2016-12-22 13:40:00,118.54,118.74,118.54,118.66,7972.0,109.5201,109.7048,109.5201,109.6309,7972.0
2016-12-22 13:50:00,118.64,118.87,118.58,118.87,12467.0,109.6124,109.8249,109.557,109.8249,12467.0
2016-12-22 14:00:00,118.81,118.83,118.69,118.74,3995.0,109.7695,109.788,109.6586,109.7048,3995.0
2016-12-22 14:10:00,118.7,118.78,118.66,118.76,10677.0,109.6679,109.7418,109.6309,109.7233,10677.0
2016-12-22 14:20:00,118.69,118.79,118.64,118.74,5338.0,109.6586,109.751,109.6124,109.7048,5338.0
2016-12-22 14:30:00,118.72,118.86,118.69,118.79,7149.0,109.6864,109.8157,109.6586,109.751,7149.0
2016-12-22 14:40:00,118.81,118.82,118.73,118.82,4022.0,109.7695,109.7788,109.6956,109.7788,4022.0
2016-12-22 14:50:00,118.82,118.88,118.75,118.78,10662.0,109.7788,109.8342,109.7141,109.7418,10662.0
2016-12-22 15:00:00,118.78,118.87,118.76,118.79,17422.0,109.7418,109.8249,109.7233,109.751,17422.0
2016-12-22 15:10:00,118.79,118.87,118.74,118.82,12379.0,109.751,109.8249,109.7048,109.7788,12379.0
2016-12-22 15:20:00,118.81,118.89,118.75,118.88,17241.0,109.7695,109.8434,109.7141,109.8342,17241.0
2016-12-22 15:30:00,118.89,118.89,118.74,118.79,17963.0,109.8434,109.8434,109.7048,109.751,17963.0
2016-12-22 15:40:00,118.81,118.95,118.81,118.89,24992.0,109.7695,109.8989,109.7695,109.8434,24992.0
2016-12-22 15:50:00,118.9,118.97,118.85,118.92,58056.0,109.8527,109.9173,109.8065,109.8711,58056.0
2016-12-23 09:30:00,118.78,119.53,118.78,119.41,15413.0,109.7418,110.4347,109.7418,110.3239,15413.0
2016-12-23 09:40:00,119.22,119.48,119.14,119.46,11494.0,110.1483,110.3885,110.0744,110.3701,11494.0
2016-12-23 09:50:00,119.45,119.84,119.44,119.61,15189.0,110.3608,110.7211,110.3516,110.5086,15189.0
2016-12-23 10:00:00,119.61,119.72,119.32,119.36,21617.0,110.5086,110.6103,110.2407,110.2777,21617.0
2016-12-23 10:10:00,119.36,119.74,119.32,119.62,18579.0,110.2777,110.6287,110.2407,110.5179,18579.0
2016-12-23 10:20:00,119.66,119.86,119.55,119.78,26037.0,110.5548,110.7396,110.4532,110.6657,26037.0
2016-12-23 10:30:00,119.78,119.86,119.6,119.72,16840.0,110.6657,110.7396,110.4994,110.6103,16840.0
2016-12-23 10:40:00,119.73,119.83,119.73,119.75,3931.0,110.6195,110.7119,110.6195,110.638,3931.0
2016-12-23 10:50:00,119.74,119.94,119.71,119.84,24294.0,110.6287,110.8135,110.601,110.7211,24294.0
2016-12-23 11:00:00,119.74,119.88,119.65,119.69,11416.0,110.6287,110.7581,110.5456,110.5826,11416.0
2016-12-23 11:10:00,119.69,119.77,119.62,119.72,10195.0,110.5826,110.6565,110.5179,110.6103,10195.0
2016-12-23 11:20:00,119.71,119.78,119.68,119.75,6288.0,110.601,110.6657,110.5733,110.638,6288.0
2016-12-23 11:30:00,119.73,120.06,119.62,119.92,39971.0,110.6195,110.9244,110.5179,110.795,39971.0
2016-12-23 11:40:00,119.87,119.94,119.85,119.93,3331.0,110.7489,110.8135,110.7304,110.8043,3331.0
2016-12-23 11:50:00,119.94,119.94,119.71,119.78,8172.0,110.8135,110.8135,110.601,110.6657,8172.0
2016-12-23 12:00:00,119.77,119.9,119.64,119.66,8095.0,110.6565,110.7766,110.5364,110.5548,8095.0
2016-12-23 12:10:00,119.66,119.78,119.58,119.72,16953.0,110.5548,110.6657,110.4809,110.6103,16953.0
2016-12-23 12:20:00,119.75,119.77,119.62,119.67,11709.0,110.638,110.6565,110.5179,110.5641,11709.0
2016-12-23 12:30:00,119.68,119.82,119.58,119.59,15283.0,110.5733,110.7027,110.4809,110.4902,15283.0
2016-12-23 12:40:00,119.59,119.66,119.51,119.52,8269.0,110.4902,110.5548,110.4162,110.4255,8269.0
2016-12-23 12:50:00,119.5,119.57,119.38,119.49,10037.0,110.407,110.4717,110.2961,110.3978,10037.0
2016-12-23 13:00:00,119.51,119.52,119.44,119.45,6203.0,110.4162,110.4255,110.3516,110.3608,6203.0
2016-12-23 13:10:00,119.42,119.55,119.42,119.43,9000.0,110.3331,110.4532,110.3331,110.3423,9000.0
2016-12-23 13:20:00,119.43,119.64,119.42,119.59,15927.0,110.3423,110.5364,110.3331,110.4902,15927.0
2016-12-23 13:30:00,119.6,119.69,119.53,119.61,9798.0,110.4994,110.5826,110.4347,110.5086,9798.0
2016-12-23 13:40:00,119.59,119.64,119.51,119.61,12225.0,110.4902,110.5364,110.4162,110.5086,12225.0
2016-12-23 13:50:00,119.6,119.62,119.53,119.54,8250.0,110.4994,110.5179,110.4347,110.444,8250.0
2016-12-23 14:00:00,119.55,119.72,119.53,119.7,10873.0,110.4532,110.6103,110.4347,110.5918,10873.0
2016-12-23 14:10:00,119.71,119.8,119.69,119.71,14402.0,110.601,110.6842,110.5826,110.601,14402.0
2016-12-23 14:20:00,119.7,119.72,119.47,119.62,13929.0,110.5918,110.6103,110.3793,110.5179,13929.0
2016-12-23 14:30:00,119.61,119.61,119.51,119.51,4700.0,110.5086,110.5086,110.4162,110.4162,4700.0
2016-12-23 14:40:00,119.51,119.64,119.5,119.57,8784.0,110.4162,110.5364,110.407,110.4717,8784.0
2016-12-23 14:50:00,119.54,119.56,119.5,119.53,8163.0,110.444,110.4624,110.407,110.4347,8163.0
2016-12-23 15:00:00,119.55,119.69,119.53,119.58,14876.0,110.4532,110.5826,110.4347,110.4809,14876.0
2016-12-23 15:10:00,119.58,119.64,119.52,119.64,13577.0,110.4809,110.5364,110.4255,110.5364,13577.0
2016-12-23 15:20:00,119.62,119.77,119.62,119.65,20999.0,110.5179,110.6565,110.5179,110.5456,20999.0
2016-12-23 15:30:00,119.65,119.67,119.51,119.58,18747.0,110.5456,110.5641,110.4162,110.4809,18747.0
2016-12-23 15:40:00,119.57,119.6,119.49,119.56,20764.0,110.4717,110.4994,110.3978,110.4624,20764.0
2016-12-23 15:50:00,119.56,119.7,119.56,119.65,66944.0,110.4624,110.5918,110.4624,110.5456,66944.0
2016-12-27 09:30:00,119.52,119.55,119.26,119.43,9691.0,110.4255,110.4532,110.1853,110.3423,9691.0
2016-12-27 09:40:00,119.42,119.63,119.36,119.52,6860.0,110.3331,110.5271,110.2777,110.4255,6860.0
2016-12-27 09:50:00,119.52,119.65,119.49,119.51,8412.0,110.4255,110.5456,110.3978,110.4162,8412.0
2016-12-27 10:00:00,119.54,119.65,119.31,119.31,9634.0,110.444,110.5456,110.2315,110.2315,9634.0
2016-12-27 10:10:00,119.36,119.41,119.01,119.07,6867.0,110.2777,110.3239,109.9543,110.0097,6867.0
2016-12-27 10:20:00,119.07,119.27,118.96,119.27,16075.0,110.0097,110.1945,109.9081,110.1945,16075.0
2016-12-27 10:30:00,119.23,119.31,119.1,119.24,12515.0,110.1576,110.2315,110.0374,110.1668,12515.0
2016-12-27 10:40:00,119.27,119.39,119.22,119.29,11806.0,110.1945,110.3054,110.1483,110.213,11806.0
2016-12-27 10:50:00,119.23,119.35,119.2,119.35,6729.0,110.1576,110.2684,110.1298,110.2684,6729.0
2016-12-27 11:00:00,119.34,119.4,119.02,119.03,10443.0,110.2592,110.3146,109.9635,109.9728,10443.0
2016-12-27 11:10:00,119.0,119.0,118.8,118.82,6979.0,109.9451,109.9451,109.7603,109.7788,6979.0
2016-12-27 11:20:00,118.83,118.88,118.76,118.81,5870.0,109.788,109.8342,109.7233,109.7695,5870.0
2016-12-27 11:30:00,118.79,118.93,118.78,118.88,7623.0,109.751,109.8804,109.7418,109.8342,7623.0
2016-12-27 11:40:00,118.87,118.95,118.74,118.82,30216.0,109.8249,109.8989,109.7048,109.7788,30216.0
2016-12-27 11:50:00,118.78,118.81,118.66,118.69,8265.0,109.7418,109.7695,109.6309,109.6586,8265.0
2016-12-27 12:00:00,118.65,118.7,118.55,118.6,7751.0,109.6217,109.6679,109.5293,109.5755,7751.0
2016-12-27 12:10:00,118.61,118.64,118.46,118.62,5861.0,109.5847,109.6124,109.4461,109.594,5861.0
2016-12-27 12:20:00,118.59,118.66,118.52,118.63,6683.0,109.5663,109.6309,109.5016,109.6032,6683.0
2016-12-27 12:30:00,118.62,118.64,118.35,118.37,5790.0,109.594,109.6124,109.3445,109.363,5790.0
2016-12-27 12:40:00,118.4,118.47,118.33,118.46,13400.0,109.3907,109.4554,109.326,109.4461,13400.0
2016-12-27 12:50:00,118.47,118.5,118.35,118.44,11969.0,109.4554,109.4831,109.3445,109.4277,11969.0
2016-12-27 13:00:00,118.44,118.54,118.43,118.49,4534.0,109.4277,109.5201,109.4184,109.4739,4534.0
2016-12-27 13:10:00,118.55,118.55,118.45,118.45,4200.0,109.5293,109.5293,109.4369,109.4369,4200.0
2016-12-27 13:20:00,118.49,118.59,118.48,118.54,4793.0,109.4739,109.5663,109.4646,109.5201,4793.0
2016-12-27 13:30:00,118.52,118.52,118.47,118.5,4835.0,109.5016,109.5016,109.4554,109.4831,4835.0
2016-12-27 13:40:00,118.53,118.53,118.47,118.49,6795.0,109.5108,109.5108,109.4554,109.4739,6795.0
2016-12-27 13:50:00,118.46,118.52,118.42,118.51,3312.0,109.4461,109.5016,109.4092,109.4923,3312.0
2016-12-27 14:00:00,118.49,118.52,118.36,118.52,6691.0,109.4739,109.5016,109.3538,109.5016,6691.0
2016-12-27 14:10:00,118.54,118.74,118.54,118.74,7788.0,109.5201,109.7048,109.5201,109.7048,7788.0
2016-12-27 14:20:00,118.69,118.69,118.56,118.61,4721.0,109.6586,109.6586,109.5385,109.5847,4721.0
2016-12-27 14:30:00,118.6,118.63,118.51,118.54,4609.0,109.5755,109.6032,109.4923,109.5201,4609.0
2016-12-27 14:40:00,118.58,118.6,118.51,118.54,9998.0,109.557,109.5755,109.4923,109.5201,9998.0
2016-12-27 14:50:00,118.62,118.63,118.5,118.51,4661.0,109.594,109.6032,109.4831,109.4923,4661.0
2016-12-27 15:00:00,118.52,118.69,118.52,118.63,5235.0,109.5016,109.6586,109.5016,109.6032,5235.0
2016-12-27 15:10:00,118.63,118.63,118.55,118.58,5149.0,109.6032,109.6032,109.5293,109.557,5149.0
2016-12-27 15:20:00,118.55,118.59,118.5,118.55,9893.0,109.5293,109.5663,109.4831,109.5293,9893.0
2016-12-27 15:30:00,118.54,118.56,118.5,118.55,17111.0,109.5201,109.5385,109.4831,109.5293,17111.0
2016-12-27 15:40:00,118.53,118.56,118.42,118.45,25116.0,109.5108,109.5385,109.4092,109.4369,25116.0
2016-12-27 15:50:00,118.43,118.59,118.43,118.59,48860.0,109.4184,109.5663,109.4184,109.5663,48860.0
2016-12-28 09:30:00,118.79,118.79,118.5,118.6,15879.0,109.751,109.751,109.4831,109.5755,15879.0
2016-12-28 09:40:00,118.59,118.72,118.37,118.63,25647.0,109.5663,109.6864,109.363,109.6032,25647.0
2016-12-28 09:50:00,118.62,118.7,118.36,118.55,19887.0,109.594,109.6679,109.3538,109.5293,19887.0
2016-12-28 10:00:00,118.39,118.63,118.24,118.55,29519.0,109.3815,109.6032,109.2429,109.5293,29519.0
2016-12-28 10:10:00,118.5,118.61,118.26,118.4,23057.0,109.4831,109.5847,109.2614,109.3907,23057.0
2016-12-28 10:20:00,118.36,118.53,118.33,118.36,17990.0,109.3538,109.5108,109.326,109.3538,17990.0
2016-12-28 10:30:00,118.42,118.54,118.25,118.46,9304.0,109.4092,109.5201,109.2521,109.4461,9304.0
2016-12-28 10:40:00,118.42,118.47,118.35,118.43,8520.0,109.4092,109.4554,109.3445,109.4184,8520.0
2016-12-28 10:50:00,118.39,118.45,118.38,118.39,4374.0,109.3815,109.4369,109.3722,109.3815,4374.0
2016-12-28 11:00:00,118.37,118.45,118.23,118.27,20117.0,109.363,109.4369,109.2336,109.2706,20117.0
2016-12-28 11:10:00,118.31,118.42,118.29,118.29,4779.0,109.3076,109.4092,109.2891,109.2891,4779.0
2016-12-28 11:20:00,118.29,118.48,118.29,118.45,21846.0,109.2891,109.4646,109.2891,109.4369,21846.0
2016-12-28 11:30:00,118.42,118.46,118.36,118.4,11483.0,109.4092,109.4461,109.3538,109.3907,11483.0
2016-12-28 11:40:00,118.41,118.48,118.3,118.42,32127.0,109.3999,109.4646,109.2983,109.4092,32127.0
2016-12-28 11:50:00,118.43,118.51,118.32,118.42,20883.0,109.4184,109.4923,109.3168,109.4092,20883.0
2016-12-28 12:00:00,118.41,118.44,118.35,118.39,36216.0,109.3999,109.4277,109.3445,109.3815,36216.0
2016-12-28 12:10:00,118.4,118.49,118.37,118.44,34520.0,109.3907,109.4739,109.363,109.4277,34520.0
2016-12-28 12:20:00,118.46,118.61,118.43,118.61,4217.0,109.4461,109.5847,109.4184,109.5847,4217.0
2016-12-28 12:30:00,118.54,118.55,118.46,118.5,4691.0,109.5201,109.5293,109.4461,109.4831,4691.0
2016-12-28 12:40:00,118.5,118.54,118.41,118.49,17395.0,109.4831,109.5201,109.3999,109.4739,17395.0
2016-12-28 12:50:00,118.5,118.52,118.45,118.5,6719.0,109.4831,109.5016,109.4369,109.4831,6719.0
2016-12-28 13:00:00,118.48,118.51,118.45,118.47,12914.0,109.4646,109.4923,109.4369,109.4554,12914.0
2016-12-28 13:10:00,118.48,118.48,118.45,118.46,5955.0,109.4646,109.4646,109.4369,109.4461,5955.0
2016-12-28 13:20:00,118.45,118.51,118.44,118.46,4728.0,109.4369,109.4923,109.4277,109.4461,4728.0
2016-12-28 13:30:00,118.47,118.49,118.44,118.48,5847.0,109.4554,109.4739,109.4277,109.4646,5847.0
2016-12-28 13:40:00,118.46,118.48,118.44,118.47,11598.0,109.4461,109.4646,109.4277,109.4554,11598.0
2016-12-28 13:50:00,118.48,118.52,118.4,118.45,10852.0,109.4646,109.5016,109.3907,109.4369,10852.0
2016-12-28 14:00:00,118.47,118.57,118.46,118.53,5888.0,109.4554,109.5478,109.4461,109.5108,5888.0
2016-12-28 14:10:00,118.54,118.54,118.44,118.44,14516.0,109.5201,109.5201,109.4277,109.4277,14516.0
2016-12-28 14:20:00,118.48,118.5,118.45,118.49,10146.0,109.4646,109.4831,109.4369,109.4739,10146.0
2016-12-28 14:30:00,118.51,118.54,118.46,118.48,5336.0,109.4923,109.5201,109.4461,109.4646,5336.0
2016-12-28 14:40:00,118.45,118.5,118.44,118.45,15283.0,109.4369,109.4831,109.4277,109.4369,15283.0
2016-12-28 14:50:00,118.47,118.5,118.41,118.5,48967.0,109.4554,109.4831,109.3999,109.4831,48967.0
2016-12-28 15:00:00,118.46,118.51,118.44,118.45,40530.0,109.4461,109.4923,109.4277,109.4369,40530.0
2016-12-28 15:10:00,118.45,118.46,118.29,118.33,50556.0,109.4369,109.4461,109.2891,109.326,50556.0
2016-12-28 15:20:00,118.29,118.45,118.28,118.4,19907.0,109.2891,109.4369,109.2798,109.3907,19907.0
2016-12-28 15:30:00,118.4,118.45,118.38,118.42,37850.0,109.3907,109.4369,109.3722,109.4092,37850.0
2016-12-28 15:40:00,118.4,118.47,118.38,118.46,29924.0,109.3907,109.4554,109.3722,109.4461,29924.0
2016-12-28 15:50:00,118.46,118.55,118.45,118.47,55089.0,109.4461,109.5293,109.4369,109.4554,55089.0
2016-12-29 09:30:00,118.69,118.95,118.65,118.9,14487.0,109.6586,109.8989,109.6217,109.8527,14487.0
2016-12-29 09:40:00,118.84,118.84,117.98,118.11,10879.0,109.7972,109.7972,109.0027,109.1228,10879.0
2016-12-29 09:50:00,118.02,118.05,117.87,118.01,5952.0,109.0396,109.0673,108.901,109.0304,5952.0
2016-12-29 10:00:00,117.98,118.05,117.9,118.02,10099.0,109.0027,109.0673,108.9288,109.0396,10099.0
2016-12-29 10:10:00,118.02,118.09,117.97,118.07,6507.0,109.0396,109.1043,108.9934,109.0858,6507.0
2016-12-29 10:20:00,118.09,118.14,118.0,118.01,3434.0,109.1043,109.1505,109.0211,109.0304,3434.0
2016-12-29 10:30:00,118.07,118.14,117.97,118.07,5011.0,109.0858,109.1505,108.9934,109.0858,5011.0
2016-12-29 10:40:00,118.07,118.16,118.0,118.14,13663.0,109.0858,109.169,109.0211,109.1505,13663.0
2016-12-29 10:50:00,118.1,118.25,118.1,118.16,10301.0,109.1135,109.2521,109.1135,109.169,10301.0
2016-12-29 11:00:00,118.16,118.21,118.09,118.16,15532.0,109.169,109.2152,109.1043,109.169,15532.0
2016-12-29 11:10:00,118.16,118.28,118.11,118.28,7881.0,109.169,109.2798,109.1228,109.2798,7881.0
2016-12-29 11:20:00,118.32,118.54,118.2,118.49,9840.0,109.3168,109.5201,109.2059,109.4739,9840.0
2016-12-29 11:30:00,118.53,118.53,118.4,118.43,4244.0,109.5108,109.5108,109.3907,109.4184,4244.0
2016-12-29 11:40:00,118.42,118.52,118.4,118.45,3800.0,109.4092,109.5016,109.3907,109.4369,3800.0
2016-12-29 11:50:00,118.42,118.42,118.25,118.35,14088.0,109.4092,109.4092,109.2521,109.3445,14088.0
2016-12-29 12:00:00,118.36,118.76,118.33,118.76,15938.0,109.3538,109.7233,109.326,109.7233,15938.0
2016-12-29 12:10:00,118.73,118.96,118.72,118.96,7033.0,109.6956,109.9081,109.6864,109.9081,7033.0
2016-12-29 12:20:00,118.96,119.06,118.9,119.01,3860.0,109.9081,110.0005,109.8527,109.9543,3860.0
2016-12-29 12:30:00,119.02,119.02,118.91,118.91,1433.0,109.9635,109.9635,109.8619,109.8619,1433.0
2016-12-29 12:40:00,118.9,118.99,118.88,118.99,7319.0,109.8527,109.9358,109.8342,109.9358,7319.0
2016-12-29 12:50:00,119.06,119.07,118.87,118.91,2472.0,110.0005,110.0097,109.8249,109.8619,2472.0
2016-12-29 13:00:00,118.91,118.95,118.89,118.95,5893.0,109.8619,109.8989,109.8434,109.8989,5893.0
2016-12-29 13:10:00,118.93,118.94,118.89,118.92,5230.0,109.8804,109.8896,109.8434,109.8711,5230.0
2016-12-29 13:20:00,118.94,118.94,118.86,118.88,2600.0,109.8896,109.8896,109.8157,109.8342,2600.0
2016-12-29 13:30:00,118.88,118.95,118.83,118.91,18941.0,109.8342,109.8989,109.788,109.8619,18941.0
2016-12-29 13:40:00,118.91,118.91,118.63,118.63,5997.0,109.8619,109.8619,109.6032,109.6032,5997.0
2016-12-29 13:50:00,118.67,118.76,118.65,118.74,8419.0,109.6402,109.7233,109.6217,109.7048,8419.0
2016-12-29 14:00:00,118.75,118.83,118.72,118.75,3700.0,109.7141,109.788,109.6864,109.7141,3700.0
2016-12-29 14:10:00,118.75,118.77,118.55,118.6,6289.0,109.7141,109.7326,109.5293,109.5755,6289.0
2016-12-29 14:20:00,118.62,118.69,118.6,118.6,4925.0,109.594,109.6586,109.5755,109.5755,4925.0
2016-12-29 14:30:00,118.64,118.64,118.52,118.63,7801.0,109.6124,109.6124,109.5016,109.6032,7801.0
2016-12-29 14:40:00,118.6,118.62,118.5,118.5,5150.0,109.5755,109.594,109.4831,109.4831,5150.0
2016-12-29 14:50:00,118.49,118.67,118.49,118.67,12364.0,109.4739,109.6402,109.4739,109.6402,12364.0
2016-12-29 15:00:00,118.65,118.72,118.53,118.58,4900.0,109.6217,109.6864,109.5108,109.557,4900.0
2016-12-29 15:10:00,118.61,118.74,118.6,118.73,8405.0,109.5847,109.7048,109.5755,109.6956,8405.0
2016-12-29 15:20:00,118.74,118.84,118.74,118.74,7221.0,109.7048,109.7972,109.7048,109.7048,7221.0
2016-12-29 15:30:00,118.73,118.76,118.61,118.66,11643.0,109.6956,109.7233,109.5847,109.6309,11643.0
2016-12-29 15:40:00,118.66,118.69,118.58,118.58,13323.0,109.6309,109.6586,109.557,109.557,13323.0
2016-12-29 15:50:00,118.59,118.69,118.57,118.66,47077.0,109.5663,109.6586,109.5478,109.6309,47077.0
2016-12-30 09:30:00,118.6,118.65,117.85,118.02,14806.0,109.5755,109.6217,108.8826,109.0396,14806.0
2016-12-30 09:40:00,117.84,118.15,117.82,118.07,15228.0,108.8733,109.1597,108.8548,109.0858,15228.0
2016-12-30 09:50:00,118.01,118.12,117.95,118.11,13602.0,109.0304,109.132,108.975,109.1228,13602.0
2016-12-30 10:00:00,118.07,118.29,118.03,118.27,8111.0,109.0858,109.2891,109.0489,109.2706,8111.0
2016-12-30 10:10:00,118.21,118.27,118.09,118.13,6036.0,109.2152,109.2706,109.1043,109.1413,6036.0
2016-12-30 10:20:00,118.13,118.21,117.97,118.09,12551.0,109.1413,109.2152,108.9934,109.1043,12551.0
2016-12-30 10:30:00,118.09,118.26,118.09,118.22,3700.0,109.1043,109.2614,109.1043,109.2244,3700.0
2016-12-30 10:40:00,118.2,118.37,118.1,118.37,10167.0,109.2059,109.363,109.1135,109.363,10167.0
2016-12-30 10:50:00,118.37,118.42,118.22,118.33,4579.0,109.363,109.4092,109.2244,109.326,4579.0
2016-12-30 11:00:00,118.36,118.65,118.31,118.48,16837.0,109.3538,109.6217,109.3076,109.4646,16837.0
2016-12-30 11:10:00,118.5,118.6,118.49,118.6,2459.0,109.4831,109.5755,109.4739,109.5755,2459.0
2016-12-30 11:20:00,118.55,118.61,118.54,118.59,3773.0,109.5293,109.5847,109.5201,109.5663,3773.0
2016-12-30 11:30:00,118.54,118.58,118.43,118.5,5377.0,109.5201,109.557,109.4184,109.4831,5377.0
2016-12-30 11:40:00,118.48,118.52,118.38,118.38,3904.0,109.4646,109.5016,109.3722,109.3722,3904.0
2016-12-30 11:50:00,118.42,118.48,118.36,118.36,7518.0,109.4092,109.4646,109.3538,109.3538,7518.0
2016-12-30 12:00:00,118.34,118.36,118.17,118.19,3500.0,109.3353,109.3538,109.1782,109.1967,3500.0
2016-12-30 12:10:00,118.17,118.32,118.13,118.28,12693.0,109.1782,109.3168,109.1413,109.2798,12693.0
2016-12-30 12:20:00,118.29,118.38,118.29,118.35,2367.0,109.2891,109.3722,109.2891,109.3445,2367.0
2016-12-30 12:30:00,118.34,118.39,118.28,118.29,2659.0,109.3353,109.3815,109.2798,109.2891,2659.0
2016-12-30 12:40:00,118.25,118.3,118.15,118.29,10021.0,109.2521,109.2983,109.1597,109.2891,10021.0
2016-12-30 12:50:00,118.22,118.36,118.15,118.36,13739.0,109.2244,109.3538,109.1597,109.3538,13739.0
2016-12-30 13:00:00,118.32,118.36,118.21,118.21,1737.0,109.3168,109.3538,109.2152,109.2152,1737.0
2016-12-30 13:10:00,118.25,118.3,118.17,118.22,4803.0,109.2521,109.2983,109.1782,109.2244,4803.0
2016-12-30 13:20:00,118.22,118.32,118.22,118.25,3876.0,109.2244,109.3168,109.2244,109.2521,3876.0
2016-12-30 13:30:00,118.27,118.31,118.2,118.27,3942.0,109.2706,109.3076,109.2059,109.2706,3942.0
2016-12-30 13:40:00,118.27,118.27,118.17,118.21,7308.0,109.2706,109.2706,109.1782,109.2152,7308.0
2016-12-30 13:50:00,118.24,118.24,118.07,118.07,3713.0,109.2429,109.2429,109.0858,109.0858,3713.0
2016-12-30 14:00:00,118.08,118.22,118.08,118.11,7326.0,109.0951,109.2244,109.0951,109.1228,7326.0
2016-12-30 14:10:00,118.12,118.24,118.04,118.22,10408.0,109.132,109.2429,109.0581,109.2244,10408.0
2016-12-30 14:20:00,118.21,118.21,117.98,117.98,2247.0,109.2152,109.2152,109.0027,109.0027,2247.0
2016-12-30 14:30:00,117.97,118.06,117.94,117.99,9919.0,108.9934,109.0766,108.9657,109.0119,9919.0
2016-12-30 14:40:00,118.0,118.01,117.9,117.92,16104.0,109.0211,109.0304,108.9288,108.9472,16104.0
2016-12-30 14:50:00,117.91,118.02,117.85,117.9,14493.0,108.938,109.0396,108.8826,108.9288,14493.0
2016-12-30 15:00:00,117.91,117.94,117.86,117.87,5066.0,108.938,108.9657,108.8918,108.901,5066.0
2016-12-30 15:10:00,117.87,117.98,117.86,117.94,64955.0,108.901,109.0027,108.8918,108.9657,64955.0
2016-12-30 15:20:00,117.94,118.34,117.94,118.1,54097.0,108.9657,109.3353,108.9657,109.1135,54097.0
2016-12-30 15:30:00,118.17,118.18,117.94,118.0,11691.0,109.1782,109.1874,108.9657,109.0211,11691.0
2016-12-30 15:40:00,117.98,117.99,117.82,117.87,28536.0,109.0027,109.0119,108.8548,108.901,28536.0
2016-12-30 15:50:00,117.87,118.26,117.78,118.23,73327.0,108.901,109.2614,108.8179,109.2336,73327.0
2017-01-03 09:30:00,118.59,118.95,118.22,118.37,19741.0,109.5663,109.8989,109.2244,109.363,19741.0
2017-01-03 09:40:00,118.37,118.65,118.3,118.42,11485.0,109.363,109.6217,109.2983,109.4092,11485.0
2017-01-03 09:50:00,118.34,118.71,118.25,118.57,8280.0,109.3353,109.6771,109.2521,109.5478,8280.0
2017-01-03 10:00:00,118.56,119.25,118.52,119.16,8108.0,109.5385,110.176,109.5016,110.0929,8108.0
2017-01-03 10:10:00,119.16,119.21,118.81,119.13,12466.0,110.0929,110.1391,109.7695,110.0652,12466.0
2017-01-03 10:20:00,119.28,119.28,119.03,119.21,5841.0,110.2037,110.2037,109.9728,110.1391,5841.0
2017-01-03 10:30:00,119.21,119.3,119.07,119.07,11850.0,110.1391,110.2222,110.0097,110.0097,11850.0
2017-01-03 10:40:00,119.04,119.2,118.86,118.95,27488.0,109.982,110.1298,109.8157,109.8989,27488.0
2017-01-03 10:50:00,118.95,119.03,118.78,118.88,14553.0,109.8989,109.9728,109.7418,109.8342,14553.0
2017-01-03 11:00:00,118.88,118.94,118.72,118.89,12762.0,109.8342,109.8896,109.6864,109.8434,12762.0
2017-01-03 11:10:00,118.86,118.94,118.73,118.73,26546.0,109.8157,109.8896,109.6956,109.6956,26546.0
2017-01-03 11:20:00,118.8,118.95,118.75,118.92,8567.0,109.7603,109.8989,109.7141,109.8711,8567.0
2017-01-03 11:30:00,119.01,119.03,118.89,118.92,4945.0,109.9543,109.9728,109.8434,109.8711,4945.0
2017-01-03 11:40:00,118.88,118.88,118.78,118.86,2300.0,109.8342,109.8342,109.7418,109.8157,2300.0
2017-01-03 11:50:00,118.82,118.92,118.75,118.92,7406.0,109.7788,109.8711,109.7141,109.8711,7406.0
2017-01-03 12:00:00,118.93,118.94,118.76,118.88,6245.0,109.8804,109.8896,109.7233,109.8342,6245.0
2017-01-03 12:10:00,118.94,119.0,118.81,118.83,4831.0,109.8896,109.9451,109.7695,109.788,4831.0
2017-01-03 12:20:00,118.84,118.97,118.56,118.61,40722.0,109.7972,109.9173,109.5385,109.5847,40722.0
2017-01-03 12:30:00,118.58,118.63,118.43,118.44,7749.0,109.557,109.6032,109.4184,109.4277,7749.0
2017-01-03 12:40:00,118.43,118.71,118.4,118.68,12379.0,109.4184,109.6771,109.3907,109.6494,12379.0
2017-01-03 12:50:00,118.78,118.85,118.62,118.85,3200.0,109.7418,109.8065,109.594,109.8065,3200.0
2017-01-03 13:00:00,118.86,118.95,118.68,118.68,5158.0,109.8157,109.8989,109.6494,109.6494,5158.0
2017-01-03 13:10:00,118.64,118.83,118.63,118.83,6378.0,109.6124,109.788,109.6032,109.788,6378.0
2017-01-03 13:20:00,118.88,118.98,118.82,118.96,6633.0,109.8342,109.9266,109.7788,109.9081,6633.0
2017-01-03 13:30:00,118.94,118.94,118.67,118.67,1584.0,109.8896,109.8896,109.6402,109.6402,1584.0
2017-01-03 13:40:00,118.67,118.77,118.55,118.56,6917.0,109.6402,109.7326,109.5293,109.5385,6917.0
2017-01-03 13:50:00,118.57,118.64,118.44,118.44,4088.0,109.5478,109.6124,109.4277,109.4277,4088.0
2017-01-03 14:00:00,118.48,118.76,118.47,118.76,5385.0,109.4646,109.7233,109.4554,109.7233,5385.0
2017-01-03 14:10:00,118.76,118.77,118.71,118.71,3215.0,109.7233,109.7326,109.6771,109.6771,3215.0
2017-01-03 14:20:00,118.71,118.71,118.55,118.56,9590.0,109.6771,109.6771,109.5293,109.5385,9590.0
2017-01-03 14:30:00,118.58,118.61,118.49,118.5,11202.0,109.557,109.5847,109.4739,109.4831,11202.0
2017-01-03 14:40:00,118.5,118.57,118.39,118.45,12150.0,109.4831,109.5478,109.3815,109.4369,12150.0
2017-01-03 14:50:00,118.46,118.55,118.42,118.47,15158.0,109.4461,109.5293,109.4092,109.4554,15158.0
2017-01-03 15:00:00,118.47,118.49,118.38,118.38,8265.0,109.4554,109.4739,109.3722,109.3722,8265.0
2017-01-03 15:10:00,118.4,118.4,118.22,118.23,11149.0,109.3907,109.3907,109.2244,109.2336,11149.0
2017-01-03 15:20:00,118.23,118.24,118.13,118.21,13073.0,109.2336,109.2429,109.1413,109.2152,13073.0
2017-01-03 15:30:00,118.17,118.33,118.12,118.32,20942.0,109.1782,109.326,109.132,109.3168,20942.0
2017-01-03 15:40:00,118.35,118.59,118.33,118.56,21197.0,109.3445,109.5663,109.326,109.5385,21197.0
2017-01-03 15:50:00,118.59,118.78,118.55,118.72,78928.0,109.5663,109.7418,109.5293,109.6864,78928.0
2017-01-04 09:30:00,118.68,119.29,118.68,118.74,12657.0,109.6494,110.213,109.6494,109.7048,12657.0
2017-01-04 09:40:00,118.76,118.78,118.13,118.51,24762.0,109.7233,109.7418,109.1413,109.4923,24762.0
2017-01-04 09:50:00,118.51,118.82,118.5,118.59,12895.0,109.4923,109.7788,109.4831,109.5663,12895.0
2017-01-04 10:00:00,118.63,118.82,118.55,118.67,23050.0,109.6032,109.7788,109.5293,109.6402,23050.0
2017-01-04 10:10:00,118.67,118.79,118.58,118.68,6544.0,109.6402,109.751,109.557,109.6494,6544.0
2017-01-04 10:20:00,118.72,118.94,118.7,118.74,11311.0,109.6864,109.8896,109.6679,109.7048,11311.0
2017-01-04 10:30:00,118.71,118.88,118.71,118.82,12710.0,109.6771,109.8342,109.6771,109.7788,12710.0
2017-01-04 10:40:00,118.82,119.03,118.78,118.88,10330.0,109.7788,109.9728,109.7418,109.8342,10330.0
2017-01-04 10:50:00,118.89,119.08,118.89,119.08,9721.0,109.8434,110.019,109.8434,110.019,9721.0
2017-01-04 11:00:00,119.05,119.4,119.04,119.27,7244.0,109.9912,110.3146,109.982,110.1945,7244.0
2017-01-04 11:10:00,119.22,119.22,118.89,118.95,7311.0,110.1483,110.1483,109.8434,109.8989,7311.0
2017-01-04 11:20:00,118.98,119.13,118.97,119.12,14621.0,109.9266,110.0652,109.9173,110.0559,14621.0
2017-01-04 11:30:00,119.14,119.26,119.09,119.09,9170.0,110.0744,110.1853,110.0282,110.0282,9170.0
2017-01-04 11:40:00,119.07,119.18,118.97,119.16,12568.0,110.0097,110.1114,109.9173,110.0929,12568.0
2017-01-04 11:50:00,119.17,119.17,119.0,119.1,16943.0,110.1021,110.1021,109.9451,110.0374,16943.0
2017-01-04 12:00:00,119.11,119.14,119.0,119.0,6900.0,110.0467,110.0744,109.9451,109.9451,6900.0
2017-01-04 12:10:00,119.0,119.26,118.98,119.12,14433.0,109.9451,110.1853,109.9266,110.0559,14433.0
2017-01-04 12:20:00,119.13,119.22,119.1,119.17,3065.0,110.0652,110.1483,110.0374,110.1021,3065.0
2017-01-04 12:30:00,119.17,119.19,119.11,119.17,4700.0,110.1021,110.1206,110.0467,110.1021,4700.0
2017-01-04 12:40:00,119.18,119.19,119.02,119.03,8263.0,110.1114,110.1206,109.9635,109.9728,8263.0
2017-01-04 12:50:00,119.0,119.03,118.97,118.98,4883.0,109.9451,109.9728,109.9173,109.9266,4883.0
2017-01-04 13:00:00,118.98,119.02,118.92,118.93,7700.0,109.9266,109.9635,109.8711,109.8804,7700.0
2017-01-04 13:10:00,118.97,119.01,118.96,118.98,5500.0,109.9173,109.9543,109.9081,109.9266,5500.0
2017-01-04 13:20:00,118.99,119.05,118.98,119.02,6492.0,109.9358,109.9912,109.9266,109.9635,6492.0
2017-01-04 13:30:00,119.01,119.07,118.97,119.02,7260.0,109.9543,110.0097,109.9173,109.9635,7260.0
2017-01-04 13:40:00,119.05,119.07,118.87,118.92,11839.0,109.9912,110.0097,109.8249,109.8711,11839.0
2017-01-04 13:50:00,118.95,118.95,118.85,118.87,9900.0,109.8989,109.8989,109.8065,109.8249,9900.0
2017-01-04 14:00:00,118.87,118.91,118.85,118.9,14574.0,109.8249,109.8619,109.8065,109.8527,14574.0
2017-01-04 14:10:00,118.89,119.15,118.87,119.09,14568.0,109.8434,110.0836,109.8249,110.0282,14568.0
2017-01-04 14:20:00,119.12,119.15,118.95,118.96,15712.0,110.0559,110.0836,109.8989,109.9081,15712.0
2017-01-04 14:30:00,119.02,119.1,118.95,119.0,10102.0,109.9635,110.0374,109.8989,109.9451,10102.0
2017-01-04 14:40:00,119.04,119.06,118.91,118.96,9483.0,109.982,110.0005,109.8619,109.9081,9483.0
2017-01-04 14:50:00,118.97,119.09,118.95,119.09,10110.0,109.9173,110.0282,109.8989,110.0282,10110.0
2017-01-04 15:00:00,119.09,119.27,119.09,119.23,10911.0,110.0282,110.1945,110.0282,110.1576,10911.0
2017-01-04 15:10:00,119.23,119.26,119.18,119.21,12906.0,110.1576,110.1853,110.1114,110.1391,12906.0
2017-01-04 15:20:00,119.21,119.23,119.01,119.01,18694.0,110.1391,110.1576,109.9543,109.9543,18694.0
2017-01-04 15:30:00,119.01,119.06,118.96,119.02,16096.0,109.9543,110.0005,109.9081,109.9635,16096.0
2017-01-04 15:40:00,119.02,119.13,118.95,118.97,35255.0,109.9635,110.0652,109.8989,109.9173,35255.0
2017-01-04 15:50:00,118.98,119.32,118.98,119.3,118473.0,109.9266,110.2407,109.9266,110.2222,118473.0
2017-01-05 09:30:00,119.54,119.69,119.1,119.54,11438.0,110.444,110.5826,110.0374,110.444,11438.0
2017-01-05 09:40:00,119.66,119.88,119.55,119.87,3091.0,110.5548,110.7581,110.4532,110.7489,3091.0
2017-01-05 09:50:00,119.79,119.93,119.61,119.9,8700.0,110.6749,110.8043,110.5086,110.7766,8700.0
2017-01-05 10:00:00,119.79,120.06,119.77,120.06,4037.0,110.6749,110.9244,110.6565,110.9244,4037.0
2017-01-05 10:10:00,120.05,120.18,119.96,120.12,7480.0,110.9152,111.0353,110.832,110.9798,7480.0
2017-01-05 10:20:00,120.06,120.19,119.94,120.19,7304.0,110.9244,111.0445,110.8135,111.0445,7304.0
2017-01-05 10:30:00,120.19,120.25,120.0,120.25,6220.0,111.0445,111.0999,110.869,111.0999,6220.0
2017-01-05 10:40:00,120.22,120.26,120.04,120.13,5579.0,111.0722,111.1092,110.9059,110.9891,5579.0
2017-01-05 10:50:00,120.23,120.23,120.1,120.19,5436.0,111.0815,111.0815,110.9614,111.0445,5436.0
2017-01-05 11:00:00,120.22,120.45,120.12,120.16,7191.0,111.0722,111.2847,110.9798,111.0168,7191.0
2017-01-05 11:10:00,120.15,120.32,120.04,120.31,14200.0,111.0075,111.1646,110.9059,111.1554,14200.0
2017-01-05 11:20:00,120.31,120.39,120.25,120.31,2159.0,111.1554,111.2293,111.0999,111.1554,2159.0
2017-01-05 11:30:00,120.23,120.28,119.93,120.0,4343.0,111.0815,111.1277,110.8043,110.869,4343.0
2017-01-05 11:40:00,119.95,119.95,119.67,119.8,3560.0,110.8228,110.8228,110.5641,110.6842,3560.0
2017-01-05 11:50:00,119.75,119.75,119.55,119.56,1100.0,110.638,110.638,110.4532,110.4624,1100.0
2017-01-05 12:00:00,119.55,119.56,119.32,119.38,8909.0,110.4532,110.4624,110.2407,110.2961,8909.0
2017-01-05 12:10:00,119.34,119.53,119.27,119.47,4304.0,110.2592,110.4347,110.1945,110.3793,4304.0
2017-01-05 12:20:00,119.49,119.5,119.41,119.49,2637.0,110.3978,110.407,110.3239,110.3978,2637.0
2017-01-05 12:30:00,119.47,119.56,119.37,119.53,14627.0,110.3793,110.4624,110.2869,110.4347,14627.0
2017-01-05 12:40:00,119.54,119.55,119.46,119.52,5144.0,110.444,110.4532,110.3701,110.4255,5144.0
2017-01-05 12:50:00,119.5,119.58,119.5,119.56,2610.0,110.407,110.4809,110.407,110.4624,2610.0
2017-01-05 13:00:00,119.54,119.59,119.5,119.54,3500.0,110.444,110.4902,110.407,110.444,3500.0
2017-01-05 13:10:00,119.53,119.61,119.52,119.56,15259.0,110.4347,110.5086,110.4255,110.4624,15259.0
2017-01-05 13:20:00,119.6,119.74,119.59,119.66,7474.0,110.4994,110.6287,110.4902,110.5548,7474.0
2017-01-05 13:30:00,119.71,119.78,119.66,119.7,2221.0,110.601,110.6657,110.5548,110.5918,2221.0
2017-01-05 13:40:00,119.67,119.77,119.6,119.68,3921.0,110.5641,110.6565,110.4994,110.5733,3921.0
2017-01-05 13:50:00,119.72,119.73,119.62,119.63,44059.0,110.6103,110.6195,110.5179,110.5271,44059.0
2017-01-05 14:00:00,119.63,119.63,119.54,119.61,5737.0,110.5271,110.5271,110.444,110.5086,5737.0
2017-01-05 14:10:00,119.63,119.69,119.6,119.6,5125.0,110.5271,110.5826,110.4994,110.4994,5125.0
2017-01-05 14:20:00,119.62,119.66,119.59,119.62,6810.0,110.5179,110.5548,110.4902,110.5179,6810.0
2017-01-05 14:30:00,119.61,119.61,119.55,119.6,6623.0,110.5086,110.5086,110.4532,110.4994,6623.0
2017-01-05 14:40:00,119.62,119.75,119.58,119.75,9420.0,110.5179,110.638,110.4809,110.638,9420.0
2017-01-05 14:50:00,119.73,119.8,119.72,119.75,6064.0,110.6195,110.6842,110.6103,110.638,6064.0
2017-01-05 15:00:00,119.73,119.88,119.73,119.8,6300.0,110.6195,110.7581,110.6195,110.6842,6300.0
2017-01-05 15:10:00,119.82,119.84,119.69,119.69,10602.0,110.7027,110.7211,110.5826,110.5826,10602.0
2017-01-05 15:20:00,119.69,119.85,119.67,119.85,12150.0,110.5826,110.7304,110.5641,110.7304,12150.0
2017-01-05 15:30:00,119.83,119.85,119.74,119.74,16300.0,110.7119,110.7304,110.6287,110.6287,16300.0
2017-01-05 15:40:00,119.76,119.92,119.71,119.89,18466.0,110.6472,110.795,110.601,110.7673,18466.0
2017-01-05 15:50:00,119.9,120.04,119.87,119.98,49894.0,110.7766,110.9059,110.7489,110.8505,49894.0
2017-01-06 09:30:00,119.98,120.28,119.58,119.58,7776.0,110.8505,111.1277,110.4809,110.4809,7776.0
2017-01-06 09:40:00,119.67,119.86,119.4,119.59,5871.0,110.5641,110.7396,110.3146,110.4902,5871.0
2017-01-06 09:50:00,119.59,119.83,119.47,119.83,4740.0,110.4902,110.7119,110.3793,110.7119,4740.0
2017-01-06 10:00:00,119.99,120.12,119.87,119.97,4720.0,110.8597,110.9798,110.7489,110.8412,4720.0
2017-01-06 10:10:00,119.98,119.99,119.82,119.95,8331.0,110.8505,110.8597,110.7027,110.8228,8331.0
2017-01-06 10:20:00,119.96,120.1,119.88,120.07,18370.0,110.832,110.9614,110.7581,110.9336,18370.0
2017-01-06 10:30:00,120.14,120.14,119.81,119.84,5754.0,110.9983,110.9983,110.6934,110.7211,5754.0
2017-01-06 10:40:00,119.85,120.01,119.84,119.94,7968.0,110.7304,110.8782,110.7211,110.8135,7968.0
2017-01-06 10:50:00,119.95,120.02,119.86,119.91,16575.0,110.8228,110.8874,110.7396,110.7858,16575.0
2017-01-06 11:00:00,119.92,120.12,119.87,119.98,11563.0,110.795,110.9798,110.7489,110.8505,11563.0
2017-01-06 11:10:00,119.98,120.04,119.92,120.01,6803.0,110.8505,110.9059,110.795,110.8782,6803.0
2017-01-06 11:20:00,119.98,119.98,119.87,119.9,13055.0,110.8505,110.8505,110.7489,110.7766,13055.0
2017-01-06 11:30:00,119.92,119.96,119.9,119.92,3248.0,110.795,110.832,110.7766,110.795,3248.0
2017-01-06 11:40:00,119.95,120.14,119.92,120.14,3568.0,110.8228,110.9983,110.795,110.9983,3568.0
2017-01-06 11:50:00,120.07,120.1,120.03,120.04,4440.0,110.9336,110.9614,110.8967,110.9059,4440.0
2017-01-06 12:00:00,120.02,120.06,119.84,119.91,51146.0,110.8874,110.9244,110.7211,110.7858,51146.0
2017-01-06 12:10:00,119.89,120.11,119.89,120.11,7085.0,110.7673,110.9706,110.7673,110.9706,7085.0
2017-01-06 12:20:00,120.18,120.42,120.18,120.38,8624.0,111.0353,111.257,111.0353,111.22,8624.0
2017-01-06 12:30:00,120.4,120.65,120.39,120.62,9523.0,111.2385,111.4695,111.2293,111.4418,9523.0
2017-01-06 12:40:00,120.68,120.81,120.67,120.79,3696.0,111.4972,111.6173,111.488,111.5988,3696.0
2017-01-06 12:50:00,120.78,120.84,120.75,120.8,3063.0,111.5896,111.645,111.5619,111.6081,3063.0
2017-01-06 13:00:00,120.81,120.87,120.78,120.79,8629.0,111.6173,111.6728,111.5896,111.5988,8629.0
2017-01-06 13:10:00,120.81,120.82,120.72,120.74,8053.0,111.6173,111.6266,111.5342,111.5527,8053.0
2017-01-06 13:20:00,120.76,120.78,120.62,120.62,4498.0,111.5711,111.5896,111.4418,111.4418,4498.0
2017-01-06 13:30:00,120.6,120.64,120.59,120.59,4335.0,111.4233,111.4603,111.4141,111.4141,4335.0
2017-01-06 13:40:00,120.64,120.74,120.64,120.66,4980.0,111.4603,111.5527,111.4603,111.4787,4980.0
2017-01-06 13:50:00,120.69,120.73,120.62,120.64,9771.0,111.5065,111.5434,111.4418,111.4603,9771.0
2017-01-06 14:00:00,120.65,120.73,120.61,120.73,3847.0,111.4695,111.5434,111.4325,111.5434,3847.0
2017-01-06 14:10:00,120.71,120.8,120.67,120.75,6618.0,111.5249,111.6081,111.488,111.5619,6618.0
2017-01-06 14:20:00,120.77,120.77,120.66,120.7,7075.0,111.5804,111.5804,111.4787,111.5157,7075.0
2017-01-06 14:30:00,120.69,120.79,120.67,120.76,4518.0,111.5065,111.5988,111.488,111.5711,4518.0
2017-01-06 14:40:00,120.75,120.83,120.73,120.76,11567.0,111.5619,111.6358,111.5434,111.5711,11567.0
2017-01-06 14:50:00,120.77,120.81,120.7,120.71,5749.0,111.5804,111.6173,111.5157,111.5249,5749.0
2017-01-06 15:00:00,120.67,120.75,120.66,120.66,7014.0,111.488,111.5619,111.4787,111.4787,7014.0
2017-01-06 15:10:00,120.63,120.67,120.54,120.54,5152.0,111.451,111.488,111.3679,111.3679,5152.0
2017-01-06 15:20:00,120.56,120.77,120.54,120.75,12867.0,111.3864,111.5804,111.3679,111.5619,12867.0
2017-01-06 15:30:00,120.72,120.84,120.71,120.83,16040.0,111.5342,111.645,111.5249,111.6358,16040.0
2017-01-06 15:40:00,120.84,121.01,120.84,121.01,30159.0,111.645,111.8021,111.645,111.8021,30159.0
2017-01-06 15:50:00,121.0,121.03,120.95,121.01,63809.0,111.7929,111.8206,111.7467,111.8021,63809.0
2017-01-09 09:30:00,121.0,121.15,120.86,121.03,13455.0,111.7929,111.9315,111.6635,111.8206,13455.0
2017-01-09 09:40:00,121.01,121.27,120.9,121.27,17796.0,111.8021,112.0423,111.7005,112.0423,17796.0
2017-01-09 09:50:00,121.26,121.26,121.0,121.09,9962.0,112.0331,112.0331,111.7929,111.876,9962.0
2017-01-09 10:00:00,121.11,121.26,121.11,121.21,12807.0,111.8945,112.0331,111.8945,111.9869,12807.0
2017-01-09 10:10:00,121.19,121.5,121.12,121.44,15325.0,111.9684,112.2548,111.9037,112.1994,15325.0
2017-01-09 10:20:00,121.44,121.44,121.3,121.36,6634.0,112.1994,112.1994,112.07,112.1255,6634.0
2017-01-09 10:30:00,121.4,121.4,121.15,121.32,14266.0,112.1624,112.1624,111.9315,112.0885,14266.0
2017-01-09 10:40:00,121.39,121.49,121.36,121.49,6225.0,112.1532,112.2456,112.1255,112.2456,6225.0
2017-01-09 10:50:00,121.51,121.61,121.32,121.37,5300.0,112.2641,112.3565,112.0885,112.1347,5300.0
2017-01-09 11:00:00,121.34,121.35,121.11,121.23,16629.0,112.107,112.1162,111.8945,112.0054,16629.0
2017-01-09 11:10:00,121.21,121.24,121.11,121.23,17554.0,111.9869,112.0146,111.8945,112.0054,17554.0
2017-01-09 11:20:00,121.27,121.36,121.13,121.18,12097.0,112.0423,112.1255,111.913,111.9592,12097.0
2017-01-09 11:30:00,121.19,121.24,121.15,121.22,8800.0,111.9684,112.0146,111.9315,111.9961,8800.0
2017-01-09 11:40:00,121.22,121.26,121.13,121.21,14750.0,111.9961,112.0331,111.913,111.9869,14750.0
2017-01-09 11:50:00,121.19,121.25,121.16,121.21,18761.0,111.9684,112.0238,111.9407,111.9869,18761.0
2017-01-09 12:00:00,121.21,121.28,121.15,121.17,10842.0,111.9869,112.0516,111.9315,111.9499,10842.0
2017-01-09 12:10:00,121.18,121.24,121.15,121.15,8148.0,111.9592,112.0146,111.9315,111.9315,8148.0
2017-01-09 12:20:00,121.17,121.23,121.07,121.08,6900.0,111.9499,112.0054,111.8575,111.8668,6900.0
2017-01-09 12:30:00,121.08,121.17,121.03,121.05,24515.0,111.8668,111.9499,111.8206,111.8391,24515.0
2017-01-09 12:40:00,121.0,121.01,120.79,120.79,7377.0,111.7929,111.8021,111.5988,111.5988,7377.0
2017-01-09 12:50:00,120.81,120.81,120.65,120.65,5463.0,111.6173,111.6173,111.4695,111.4695,5463.0
2017-01-09 13:00:00,120.68,120.79,120.58,120.58,10155.0,111.4972,111.5988,111.4048,111.4048,10155.0
2017-01-09 13:10:00,120.57,120.63,120.5,120.5,6855.0,111.3956,111.451,111.3309,111.3309,6855.0
2017-01-09 13:20:00,120.49,120.52,120.28,120.28,5788.0,111.3217,111.3494,111.1277,111.1277,5788.0
2017-01-09 13:30:00,120.28,120.28,120.09,120.26,12049.0,111.1277,111.1277,110.9521,111.1092,12049.0
2017-01-09 13:40:00,120.29,120.34,120.16,120.19,5985.0,111.1369,111.1831,111.0168,111.0445,5985.0
2017-01-09 13:50:00,120.19,120.2,120.03,120.08,6899.0,111.0445,111.0537,110.8967,110.9429,6899.0
2017-01-09 14:00:00,120.11,120.17,120.0,120.07,8594.0,110.9706,111.026,110.869,110.9336,8594.0
2017-01-09 14:10:00,120.05,120.06,119.95,120.04,7123.0,110.9152,110.9244,110.8228,110.9059,7123.0
2017-01-09 14:20:00,120.06,120.08,119.97,120.03,12299.0,110.9244,110.9429,110.8412,110.8967,12299.0
2017-01-09 14:30:00,120.07,120.07,119.88,119.92,5279.0,110.9336,110.9336,110.7581,110.795,5279.0
2017-01-09 14:40:00,119.89,119.95,119.88,119.94,5820.0,110.7673,110.8228,110.7581,110.8135,5820.0
2017-01-09 14:50:00,119.98,120.01,119.95,120.0,12401.0,110.8505,110.8782,110.8228,110.869,12401.0
2017-01-09 15:00:00,119.99,120.11,119.98,120.03,12175.0,110.8597,110.9706,110.8505,110.8967,12175.0
2017-01-09 15:10:00,120.03,120.06,119.99,120.03,12975.0,110.8967,110.9244,110.8597,110.8967,12975.0
2017-01-09 15:20:00,120.02,120.12,119.96,120.12,12395.0,110.8874,110.9798,110.832,110.9798,12395.0
2017-01-09 15:30:00,120.12,120.12,120.05,120.05,20114.0,110.9798,110.9798,110.9152,110.9152,20114.0
2017-01-09 15:40:00,120.04,120.04,119.79,119.85,37699.0,110.9059,110.9059,110.6749,110.7304,37699.0
2017-01-09 15:50:00,119.86,119.93,119.79,119.85,63736.0,110.7396,110.8043,110.6749,110.7304,63736.0
2017-01-10 09:30:00,119.73,119.73,119.13,119.21,5275.0,110.6195,110.6195,110.0652,110.1391,5275.0
2017-01-10 09:40:00,119.53,119.55,119.22,119.55,2000.0,110.4347,110.4532,110.1483,110.4532,2000.0
2017-01-10 09:50:00,119.55,119.55,119.0,119.13,9639.0,110.4532,110.4532,109.9451,110.0652,9639.0
2017-01-10 10:00:00,119.21,119.45,119.21,119.41,15467.0,110.1391,110.3608,110.1391,110.3239,15467.0
2017-01-10 10:10:00,119.36,119.51,119.23,119.38,11731.0,110.2777,110.4162,110.1576,110.2961,11731.0
2017-01-10 10:20:00,119.35,119.53,119.35,119.51,6245.0,110.2684,110.4347,110.2684,110.4162,6245.0
2017-01-10 10:30:00,119.55,119.71,119.54,119.61,3401.0,110.4532,110.601,110.444,110.5086,3401.0
2017-01-10 10:40:00,119.58,119.72,119.49,119.53,4300.0,110.4809,110.6103,110.3978,110.4347,4300.0
2017-01-10 10:50:00,119.51,119.6,119.47,119.5,2800.0,110.4162,110.4994,110.3793,110.407,2800.0
2017-01-10 11:00:00,119.5,119.59,119.43,119.51,9139.0,110.407,110.4902,110.3423,110.4162,9139.0
2017-01-10 11:10:00,119.52,119.68,119.47,119.67,3624.0,110.4255,110.5733,110.3793,110.5641,3624.0
2017-01-10 11:20:00,119.63,119.75,119.57,119.68,12256.0,110.5271,110.638,110.4717,110.5733,12256.0
2017-01-10 11:30:00,119.71,119.72,119.68,119.69,5836.0,110.601,110.6103,110.5733,110.5826,5836.0
2017-01-10 11:40:00,119.71,119.84,119.7,119.83,3450.0,110.601,110.7211,110.5918,110.7119,3450.0
2017-01-10 11:50:00,119.84,119.98,119.81,119.88,14392.0,110.7211,110.8505,110.6934,110.7581,14392.0
2017-01-10 12:00:00,119.89,120.08,119.88,120.06,3777.0,110.7673,110.9429,110.7581,110.9244,3777.0
2017-01-10 12:10:00,120.02,120.17,120.01,120.17,3394.0,110.8874,111.026,110.8782,111.026,3394.0
2017-01-10 12:20:00,120.17,120.17,119.99,120.05,2936.0,111.026,111.026,110.8597,110.9152,2936.0
2017-01-10 12:30:00,120.03,120.03,119.95,119.95,2803.0,110.8967,110.8967,110.8228,110.8228,2803.0
2017-01-10 12:40:00,119.94,120.09,119.93,120.04,13135.0,110.8135,110.9521,110.8043,110.9059,13135.0
2017-01-10 12:50:00,120.07,120.15,120.03,120.11,3935.0,110.9336,111.0075,110.8967,110.9706,3935.0
2017-01-10 13:00:00,120.13,120.16,120.1,120.11,5220.0,110.9891,111.0168,110.9614,110.9706,5220.0
2017-01-10 13:10:00,120.12,120.15,120.08,120.12,4045.0,110.9798,111.0075,110.9429,110.9798,4045.0
2017-01-10 13:20:00,120.09,120.21,119.99,120.13,9700.0,110.9521,111.063,110.8597,110.9891,9700.0
2017-01-10 13:30:00,120.12,120.25,120.09,120.22,7284.0,110.9798,111.0999,110.9521,111.0722,7284.0
2017-01-10 13:40:00,120.22,120.22,120.1,120.14,20223.0,111.0722,111.0722,110.9614,110.9983,20223.0
2017-01-10 13:50:00,120.11,120.36,120.11,120.34,18868.0,110.9706,111.2016,110.9706,111.1831,18868.0
2017-01-10 14:00:00,120.31,120.32,120.14,120.27,13245.0,111.1554,111.1646,110.9983,111.1184,13245.0
2017-01-10 14:10:00,120.3,120.37,120.25,120.33,19507.0,111.1461,111.2108,111.0999,111.1739,19507.0
2017-01-10 14:20:00,120.34,120.36,120.2,120.2,8053.0,111.1831,111.2016,111.0537,111.0537,8053.0
2017-01-10 14:30:00,120.21,120.35,120.2,120.35,6375.0,111.063,111.1923,111.0537,111.1923,6375.0
2017-01-10 14:40:00,120.34,120.42,120.31,120.33,6825.0,111.1831,111.257,111.1554,111.1739,6825.0
2017-01-10 14:50:00,120.34,120.36,120.19,120.21,7000.0,111.1831,111.2016,111.0445,111.063,7000.0
2017-01-10 15:00:00,120.21,120.24,120.15,120.17,5765.0,111.063,111.0907,111.0075,111.026,5765.0
2017-01-10 15:10:00,120.17,120.31,120.15,120.31,9470.0,111.026,111.1554,111.0075,111.1554,9470.0
2017-01-10 15:20:00,120.32,120.39,120.22,120.24,22061.0,111.1646,111.2293,111.0722,111.0907,22061.0
2017-01-10 15:30:00,120.23,120.28,120.13,120.16,18211.0,111.0815,111.1277,110.9891,111.0168,18211.0
2017-01-10 15:40:00,120.15,120.15,119.98,119.98,17445.0,111.0075,111.0075,110.8505,110.8505,17445.0
2017-01-10 15:50:00,119.99,120.1,119.96,120.05,42228.0,110.8597,110.9614,110.832,110.9152,42228.0
2017-01-11 09:30:00,120.15,120.48,119.68,120.34,12222.0,111.0075,111.3124,110.5733,111.1831,12222.0
2017-01-11 09:40:00,120.3,120.42,120.12,120.36,7728.0,111.1461,111.257,110.9798,111.2016,7728.0
2017-01-11 09:50:00,120.3,120.33,120.19,120.26,6967.0,111.1461,111.1739,111.0445,111.1092,6967.0
2017-01-11 10:00:00,120.19,120.24,119.87,119.87,7154.0,111.0445,111.0907,110.7489,110.7489,7154.0
2017-01-11 10:10:00,119.86,119.94,119.64,119.69,18869.0,110.7396,110.8135,110.5364,110.5826,18869.0
2017-01-11 10:20:00,119.69,119.71,119.38,119.67,16579.0,110.5826,110.601,110.2961,110.5641,16579.0
2017-01-11 10:30:00,119.69,119.73,119.59,119.67,9849.0,110.5826,110.6195,110.4902,110.5641,9849.0
2017-01-11 10:40:00,119.65,119.82,119.5,119.78,31677.0,110.5456,110.7027,110.407,110.6657,31677.0
2017-01-11 10:50:00,119.8,119.84,119.63,119.83,5841.0,110.6842,110.7211,110.5271,110.7119,5841.0
2017-01-11 11:00:00,119.84,119.85,119.69,119.72,6549.0,110.7211,110.7304,110.5826,110.6103,6549.0
2017-01-11 11:10:00,119.74,119.82,119.67,119.77,8245.0,110.6287,110.7027,110.5641,110.6565,8245.0
2017-01-11 11:20:00,119.75,119.83,119.42,119.42,9235.0,110.638,110.7119,110.3331,110.3331,9235.0
2017-01-11 11:30:00,119.45,119.45,119.1,119.18,9589.0,110.3608,110.3608,110.0374,110.1114,9589.0
2017-01-11 11:40:00,119.29,119.6,119.27,119.59,5597.0,110.213,110.4994,110.1945,110.4902,5597.0
2017-01-11 11:50:00,119.55,119.81,119.55,119.77,7086.0,110.4532,110.6934,110.4532,110.6565,7086.0
2017-01-11 12:00:00,119.81,119.98,119.72,119.9,6777.0,110.6934,110.8505,110.6103,110.7766,6777.0
2017-01-11 12:10:00,119.93,119.99,119.77,119.86,4753.0,110.8043,110.8597,110.6565,110.7396,4753.0
2017-01-11 12:20:00,119.77,120.07,119.77,120.07,3133.0,110.6565,110.9336,110.6565,110.9336,3133.0
2017-01-11 12:30:00,120.11,120.11,119.86,119.98,8547.0,110.9706,110.9706,110.7396,110.8505,8547.0
2017-01-11 12:40:00,119.93,119.93,119.71,119.93,3050.0,110.8043,110.8043,110.601,110.8043,3050.0
2017-01-11 12:50:00,119.88,120.03,119.85,120.03,7626.0,110.7581,110.8967,110.7304,110.8967,7626.0
2017-01-11 13:00:00,120.06,120.08,119.93,120.03,6924.0,110.9244,110.9429,110.8043,110.8967,6924.0
2017-01-11 13:10:00,119.97,119.97,119.78,119.78,2800.0,110.8412,110.8412,110.6657,110.6657,2800.0
2017-01-11 13:20:00,119.81,119.88,119.73,119.88,7794.0,110.6934,110.7581,110.6195,110.7581,7794.0
2017-01-11 13:30:00,119.82,120.14,119.82,120.1,8409.0,110.7027,110.9983,110.7027,110.9614,8409.0
2017-01-11 13:40:00,120.12,120.29,120.05,120.28,7435.0,110.9798,111.1369,110.9152,111.1277,7435.0
2017-01-11 13:50:00,120.28,120.44,120.28,120.39,3220.0,111.1277,111.2755,111.1277,111.2293,3220.0
2017-01-11 14:00:00,120.4,120.4,120.25,120.27,6266.0,111.2385,111.2385,111.0999,111.1184,6266.0
2017-01-11 14:10:00,120.23,120.47,120.22,120.39,16372.0,111.0815,111.3032,111.0722,111.2293,16372.0
2017-01-11 14:20:00,120.35,120.46,120.34,120.4,7481.0,111.1923,111.294,111.1831,111.2385,7481.0
2017-01-11 14:30:00,120.45,120.53,120.41,120.51,6048.0,111.2847,111.3586,111.2478,111.3402,6048.0
2017-01-11 14:40:00,120.53,120.53,120.42,120.45,7359.0,111.3586,111.3586,111.257,111.2847,7359.0
2017-01-11 14:50:00,120.45,120.45,120.31,120.31,2377.0,111.2847,111.2847,111.1554,111.1554,2377.0
2017-01-11 15:00:00,120.32,120.46,120.32,120.36,7495.0,111.1646,111.294,111.1646,111.2016,7495.0
2017-01-11 15:10:00,120.41,120.43,120.37,120.39,5887.0,111.2478,111.2662,111.2108,111.2293,5887.0
2017-01-11 15:20:00,120.39,120.39,120.27,120.3,10083.0,111.2293,111.2293,111.1184,111.1461,10083.0
2017-01-11 15:30:00,120.32,120.44,120.28,120.35,13851.0,111.1646,111.2755,111.1277,111.1923,13851.0
2017-01-11 15:40:00,120.33,120.37,120.23,120.33,17346.0,111.1739,111.2108,111.0815,111.1739,17346.0
2017-01-11 15:50:00,120.34,120.6,120.32,120.53,56171.0,111.1831,111.4233,111.1646,111.3586,56171.0
2017-01-12 09:30:00,120.26,120.46,119.72,119.82,15200.0,111.1092,111.294,110.6103,110.7027,15200.0
2017-01-12 09:40:00,119.91,119.91,119.58,119.67,1575.0,110.7858,110.7858,110.4809,110.5641,1575.0
2017-01-12 09:50:00,119.57,119.79,119.17,119.72,15784.0,110.4717,110.6749,110.1021,110.6103,15784.0
2017-01-12 10:00:00,119.68,119.72,119.32,119.44,11375.0,110.5733,110.6103,110.2407,110.3516,11375.0
2017-01-12 10:10:00,119.42,119.66,119.42,119.63,24841.0,110.3331,110.5548,110.3331,110.5271,24841.0
2017-01-12 10:20:00,119.58,119.66,119.37,119.55,10445.0,110.4809,110.5548,110.2869,110.4532,10445.0
2017-01-12 10:30:00,119.53,119.53,119.37,119.49,4000.0,110.4347,110.4347,110.2869,110.3978,4000.0
2017-01-12 10:40:00,119.51,119.8,119.44,119.58,11085.0,110.4162,110.6842,110.3516,110.4809,11085.0
2017-01-12 10:50:00,119.61,119.7,119.52,119.6,27300.0,110.5086,110.5918,110.4255,110.4994,27300.0
2017-01-12 11:00:00,119.53,119.64,119.49,119.63,11082.0,110.4347,110.5364,110.3978,110.5271,11082.0
2017-01-12 11:10:00,119.61,119.8,119.55,119.79,13318.0,110.5086,110.6842,110.4532,110.6749,13318.0
2017-01-12 11:20:00,119.81,120.05,119.79,120.05,6217.0,110.6934,110.9152,110.6749,110.9152,6217.0
2017-01-12 11:30:00,120.03,120.04,119.91,120.04,4678.0,110.8967,110.9059,110.7858,110.9059,4678.0
2017-01-12 11:40:00,119.99,120.31,119.96,120.18,8441.0,110.8597,111.1554,110.832,111.0353,8441.0
2017-01-12 11:50:00,120.21,120.33,120.13,120.33,5050.0,111.063,111.1739,110.9891,111.1739,5050.0
2017-01-12 12:00:00,120.32,120.38,120.21,120.32,5185.0,111.1646,111.22,111.063,111.1646,5185.0
2017-01-12 12:10:00,120.31,120.46,120.27,120.45,2900.0,111.1554,111.294,111.1184,111.2847,2900.0
2017-01-12 12:20:00,120.5,120.53,120.46,120.51,3400.0,111.3309,111.3586,111.294,111.3402,3400.0
2017-01-12 12:30:00,120.54,120.61,120.5,120.55,3704.0,111.3679,111.4325,111.3309,111.3771,3704.0
2017-01-12 12:40:00,120.55,120.58,120.38,120.43,4121.0,111.3771,111.4048,111.22,111.2662,4121.0
2017-01-12 12:50:00,120.45,120.46,120.39,120.42,3716.0,111.2847,111.294,111.2293,111.257,3716.0
2017-01-12 13:00:00,120.41,120.62,120.41,120.59,2867.0,111.2478,111.4418,111.2478,111.4141,2867.0
2017-01-12 13:10:00,120.55,120.57,120.45,120.49,3325.0,111.3771,111.3956,111.2847,111.3217,3325.0
2017-01-12 13:20:00,120.49,120.49,120.38,120.42,3500.0,111.3217,111.3217,111.22,111.257,3500.0
2017-01-12 13:30:00,120.38,120.57,120.38,120.57,2916.0,111.22,111.3956,111.22,111.3956,2916.0
2017-01-12 13:40:00,120.64,120.64,120.52,120.59,4526.0,111.4603,111.4603,111.3494,111.4141,4526.0
2017-01-12 13:50:00,120.65,120.65,120.52,120.52,5266.0,111.4695,111.4695,111.3494,111.3494,5266.0
2017-01-12 14:00:00,120.53,120.74,120.52,120.74,9184.0,111.3586,111.5527,111.3494,111.5527,9184.0
2017-01-12 14:10:00,120.73,120.85,120.71,120.75,7164.0,111.5434,111.6543,111.5249,111.5619,7164.0
2017-01-12 14:20:00,120.83,120.83,120.66,120.71,6627.0,111.6358,111.6358,111.4787,111.5249,6627.0
2017-01-12 14:30:00,120.69,120.81,120.69,120.69,5648.0,111.5065,111.6173,111.5065,111.5065,5648.0
2017-01-12 14:40:00,120.71,120.74,120.6,120.61,3787.0,111.5249,111.5527,111.4233,111.4325,3787.0
2017-01-12 14:50:00,120.58,120.73,120.58,120.73,3830.0,111.4048,111.5434,111.4048,111.5434,3830.0
2017-01-12 15:00:00,120.76,120.76,120.62,120.62,6181.0,111.5711,111.5711,111.4418,111.4418,6181.0
2017-01-12 15:10:00,120.65,120.69,120.61,120.65,5130.0,111.4695,111.5065,111.4325,111.4695,5130.0
2017-01-12 15:20:00,120.65,120.7,120.64,120.65,4058.0,111.4695,111.5157,111.4603,111.4695,4058.0
2017-01-12 15:30:00,120.67,120.86,120.66,120.86,13105.0,111.488,111.6635,111.4787,111.6635,13105.0
2017-01-12 15:40:00,120.85,120.91,120.79,120.9,15621.0,111.6543,111.7097,111.5988,111.7005,15621.0
2017-01-12 15:50:00,120.9,120.96,120.82,120.82,39155.0,111.7005,111.7559,111.6266,111.6266,39155.0
2017-01-13 09:30:00,120.72,121.02,120.68,120.9,11709.0,111.5342,111.8113,111.4972,111.7005,11709.0
2017-01-13 09:40:00,120.87,121.07,120.82,120.89,3464.0,111.6728,111.8575,111.6266,111.6912,3464.0
2017-01-13 09:50:00,120.9,120.9,120.27,120.38,14039.0,111.7005,111.7005,111.1184,111.22,14039.0
2017-01-13 10:00:00,120.3,120.56,120.09,120.12,8967.0,111.1461,111.3864,110.9521,110.9798,8967.0
2017-01-13 10:10:00,120.13,120.2,119.88,119.92,4300.0,110.9891,111.0537,110.7581,110.795,4300.0
2017-01-13 10:20:00,119.88,120.0,119.77,119.94,6400.0,110.7581,110.869,110.6565,110.8135,6400.0
2017-01-13 10:30:00,120.01,120.24,119.97,120.24,2300.0,110.8782,111.0907,110.8412,111.0907,2300.0
2017-01-13 10:40:00,120.21,120.21,120.02,120.02,4327.0,111.063,111.063,110.8874,110.8874,4327.0
2017-01-13 10:50:00,120.06,120.09,119.88,119.88,4098.0,110.9244,110.9521,110.7581,110.7581,4098.0
2017-01-13 11:00:00,119.93,120.03,119.69,119.75,7065.0,110.8043,110.8967,110.5826,110.638,7065.0
2017-01-13 11:10:00,119.74,119.98,119.74,119.9,3693.0,110.6287,110.8505,110.6287,110.7766,3693.0
2017-01-13 11:20:00,119.8,119.85,119.76,119.81,3842.0,110.6842,110.7304,110.6472,110.6934,3842.0
2017-01-13 11:30:00,119.83,119.85,119.72,119.79,4552.0,110.7119,110.7304,110.6103,110.6749,4552.0
2017-01-13 11:40:00,119.76,119.88,119.74,119.82,8526.0,110.6472,110.7581,110.6287,110.7027,8526.0
2017-01-13 11:50:00,119.78,120.0,119.78,120.0,8004.0,110.6657,110.869,110.6657,110.869,8004.0
2017-01-13 12:00:00,119.97,120.07,119.95,120.06,4182.0,110.8412,110.9336,110.8228,110.9244,4182.0
2017-01-13 12:10:00,120.06,120.07,119.98,120.05,4049.0,110.9244,110.9336,110.8505,110.9152,4049.0
2017-01-13 12:20:00,120.02,120.05,119.91,119.96,2737.0,110.8874,110.9152,110.7858,110.832,2737.0
2017-01-13 12:30:00,120.01,120.12,119.99,120.08,8096.0,110.8782,110.9798,110.8597,110.9429,8096.0
2017-01-13 12:40:00,120.09,120.1,120.05,120.07,2620.0,110.9521,110.9614,110.9152,110.9336,2620.0
2017-01-13 12:50:00,120.08,120.09,120.05,120.06,1466.0,110.9429,110.9521,110.9152,110.9244,1466.0
2017-01-13 13:00:00,120.09,120.13,120.01,120.01,4800.0,110.9521,110.9891,110.8782,110.8782,4800.0
2017-01-13 13:10:00,120.03,120.03,119.97,120.02,4300.0,110.8967,110.8967,110.8412,110.8874,4300.0
2017-01-13 13:20:00,120.05,120.13,120.03,120.03,3132.0,110.9152,110.9891,110.8967,110.8967,3132.0
2017-01-13 13:30:00,120.02,120.1,120.01,120.07,4380.0,110.8874,110.9614,110.8782,110.9336,4380.0
2017-01-13 13:40:00,120.07,120.07,120.01,120.03,3200.0,110.9336,110.9336,110.8782,110.8967,3200.0
2017-01-13 13:50:00,120.07,120.11,120.02,120.11,8271.0,110.9336,110.9706,110.8874,110.9706,8271.0
2017-01-13 14:00:00,120.07,120.22,120.06,120.2,5221.0,110.9336,111.0722,110.9244,111.0537,5221.0
2017-01-13 14:10:00,120.16,120.17,120.02,120.08,7320.0,111.0168,111.026,110.8874,110.9429,7320.0
2017-01-13 14:20:00,120.1,120.13,119.99,119.99,5720.0,110.9614,110.9891,110.8597,110.8597,5720.0
2017-01-13 14:30:00,120.02,120.12,120.02,120.12,2212.0,110.8874,110.9798,110.8874,110.9798,2212.0
2017-01-13 14:40:00,120.02,120.09,119.98,120.03,5914.0,110.8874,110.9521,110.8505,110.8967,5914.0
2017-01-13 14:50:00,120.05,120.12,119.93,120.09,5928.0,110.9152,110.9798,110.8043,110.9521,5928.0
2017-01-13 15:00:00,120.1,120.1,120.01,120.09,8516.0,110.9614,110.9614,110.8782,110.9521,8516.0
2017-01-13 15:10:00,120.08,120.12,120.05,120.08,8900.0,110.9429,110.9798,110.9152,110.9429,8900.0
2017-01-13 15:20:00,120.1,120.16,120.08,120.16,9051.0,110.9614,111.0168,110.9429,111.0168,9051.0
2017-01-13 15:30:00,120.14,120.32,120.1,120.28,12809.0,110.9983,111.1646,110.9614,111.1277,12809.0
2017-01-13 15:40:00,120.28,120.45,120.28,120.41,20352.0,111.1277,111.2847,111.1277,111.2478,20352.0
2017-01-13 15:50:00,120.41,120.42,120.22,120.28,43155.0,111.2478,111.257,111.0722,111.1277,43155.0
2017-01-17 09:30:00,120.01,120.01,119.58,119.97,49782.0,110.8782,110.8782,110.4809,110.8412,49782.0
2017-01-17 09:40:00,120.12,121.29,120.07,120.84,13443.0,110.9798,112.0608,110.9336,111.645,13443.0
2017-01-17 09:50:00,120.76,120.79,120.3,120.62,10226.0,111.5711,111.5988,111.1461,111.4418,10226.0
2017-01-17 10:00:00,120.52,121.58,120.41,121.58,8400.0,111.3494,112.3287,111.2478,112.3287,8400.0
2017-01-17 10:10:00,121.49,121.72,121.2,121.25,15317.0,112.2456,112.4581,111.9777,112.0238,15317.0
2017-01-17 10:20:00,121.34,121.4,120.86,121.32,15156.0,112.107,112.1624,111.6635,112.0885,15156.0
2017-01-17 10:30:00,121.39,121.42,120.99,121.11,9335.0,112.1532,112.1809,111.7836,111.8945,9335.0
2017-01-17 10:40:00,121.03,121.2,120.91,120.98,5852.0,111.8206,111.9777,111.7097,111.7744,5852.0
2017-01-17 10:50:00,121.02,121.04,120.9,121.0,4100.0,111.8113,111.8298,111.7005,111.7929,4100.0
2017-01-17 11:00:00,120.96,121.02,120.74,120.74,9915.0,111.7559,111.8113,111.5527,111.5527,9915.0
2017-01-17 11:10:00,120.8,120.81,120.32,120.34,5646.0,111.6081,111.6173,111.1646,111.1831,5646.0
2017-01-17 11:20:00,120.43,120.47,120.29,120.4,4300.0,111.2662,111.3032,111.1369,111.2385,4300.0
2017-01-17 11:30:00,120.37,120.37,120.24,120.26,4020.0,111.2108,111.2108,111.0907,111.1092,4020.0
2017-01-17 11:40:00,120.3,120.53,120.25,120.38,4300.0,111.1461,111.3586,111.0999,111.22,4300.0
2017-01-17 11:50:00,120.4,120.51,120.39,120.39,4496.0,111.2385,111.3402,111.2293,111.2293,4496.0
2017-01-17 12:00:00,120.38,120.43,120.22,120.22,4974.0,111.22,111.2662,111.0722,111.0722,4974.0
2017-01-17 12:10:00,120.19,120.27,120.12,120.23,3900.0,111.0445,111.1184,110.9798,111.0815,3900.0
2017-01-17 12:20:00,120.26,120.26,119.97,119.97,9877.0,111.1092,111.1092,110.8412,110.8412,9877.0
2017-01-17 12:30:00,119.98,120.06,119.96,119.96,4897.0,110.8505,110.9244,110.832,110.832,4897.0
2017-01-17 12:40:00,119.97,120.26,119.97,120.19,7382.0,110.8412,111.1092,110.8412,111.0445,7382.0
2017-01-17 12:50:00,120.18,120.22,120.09,120.17,2100.0,111.0353,111.0722,110.9521,111.026,2100.0
2017-01-17 13:00:00,120.19,120.19,120.04,120.05,4400.0,111.0445,111.0445,110.9059,110.9152,4400.0
2017-01-17 13:10:00,120.05,120.24,120.05,120.24,3900.0,110.9152,111.0907,110.9152,111.0907,3900.0
2017-01-17 13:20:00,120.18,120.26,120.18,120.25,1249.0,111.0353,111.1092,111.0353,111.0999,1249.0
2017-01-17 13:30:00,120.25,120.36,120.19,120.23,7567.0,111.0999,111.2016,111.0445,111.0815,7567.0
2017-01-17 13:40:00,120.25,120.38,120.22,120.34,8097.0,111.0999,111.22,111.0722,111.1831,8097.0
2017-01-17 13:50:00,120.38,120.38,120.25,120.3,4500.0,111.22,111.22,111.0999,111.1461,4500.0
2017-01-17 14:00:00,120.3,120.48,120.26,120.45,5212.0,111.1461,111.3124,111.1092,111.2847,5212.0
2017-01-17 14:10:00,120.42,120.45,120.36,120.45,6334.0,111.257,111.2847,111.2016,111.2847,6334.0
2017-01-17 14:20:00,120.39,120.43,120.33,120.39,6700.0,111.2293,111.2662,111.1739,111.2293,6700.0
2017-01-17 14:30:00,120.32,120.39,120.24,120.33,7199.0,111.1646,111.2293,111.0907,111.1739,7199.0
2017-01-17 14:40:00,120.3,120.53,120.3,120.51,7162.0,111.1461,111.3586,111.1461,111.3402,7162.0
2017-01-17 14:50:00,120.48,120.52,120.36,120.46,6621.0,111.3124,111.3494,111.2016,111.294,6621.0
2017-01-17 15:00:00,120.48,120.49,120.36,120.36,6440.0,111.3124,111.3217,111.2016,111.2016,6440.0
2017-01-17 15:10:00,120.36,120.61,120.36,120.51,13739.0,111.2016,111.4325,111.2016,111.3402,13739.0
2017-01-17 15:20:00,120.53,120.53,120.32,120.39,16771.0,111.3586,111.3586,111.1646,111.2293,16771.0
2017-01-17 15:30:00,120.4,120.6,120.37,120.53,14131.0,111.2385,111.4233,111.2108,111.3586,14131.0
2017-01-17 15:40:00,120.51,120.6,120.51,120.58,11996.0,111.3402,111.4233,111.3402,111.4048,11996.0
2017-01-17 15:50:00,120.57,120.72,120.56,120.68,41828.0,111.3956,111.5342,111.3864,111.4972,41828.0
2017-01-18 09:30:00,120.07,120.07,118.18,119.03,34946.0,110.9336,110.9336,109.1874,109.9728,34946.0
2017-01-18 09:40:00,119.05,119.6,118.89,119.6,24408.0,109.9912,110.4994,109.8434,110.4994,24408.0
2017-01-18 09:50:00,119.56,119.62,119.13,119.54,11601.0,110.4624,110.5179,110.0652,110.444,11601.0
2017-01-18 10:00:00,119.51,119.61,119.32,119.61,16320.0,110.4162,110.5086,110.2407,110.5086,16320.0
2017-01-18 10:10:00,119.6,119.63,119.39,119.46,16651.0,110.4994,110.5271,110.3054,110.3701,16651.0
2017-01-18 10:20:00,119.41,119.47,119.16,119.34,46690.0,110.3239,110.3793,110.0929,110.2592,46690.0
2017-01-18 10:30:00,119.34,119.61,119.32,119.54,8902.0,110.2592,110.5086,110.2407,110.444,8902.0
2017-01-18 10:40:00,119.54,119.57,119.29,119.29,13225.0,110.444,110.4717,110.213,110.213,13225.0
2017-01-18 10:50:00,119.31,119.47,119.25,119.47,14988.0,110.2315,110.3793,110.176,110.3793,14988.0
2017-01-18 11:00:00,119.47,119.56,119.34,119.56,18644.0,110.3793,110.4624,110.2592,110.4624,18644.0
2017-01-18 11:10:00,119.57,119.67,119.45,119.57,18698.0,110.4717,110.5641,110.3608,110.4717,18698.0
2017-01-18 11:20:00,119.57,119.69,119.5,119.62,23675.0,110.4717,110.5826,110.407,110.5179,23675.0
2017-01-18 11:30:00,119.64,119.7,119.52,119.57,14907.0,110.5364,110.5918,110.4255,110.4717,14907.0
2017-01-18 11:40:00,119.59,119.7,119.57,119.6,16191.0,110.4902,110.5918,110.4717,110.4994,16191.0
2017-01-18 11:50:00,119.59,119.69,119.36,119.49,12503.0,110.4902,110.5826,110.2777,110.3978,12503.0
2017-01-18 12:00:00,119.48,119.67,119.47,119.56,7785.0,110.3885,110.5641,110.3793,110.4624,7785.0
2017-01-18 12:10:00,119.55,119.64,119.53,119.58,8115.0,110.4532,110.5364,110.4347,110.4809,8115.0
2017-01-18 12:20:00,119.55,119.63,119.54,119.56,4456.0,110.4532,110.5271,110.444,110.4624,4456.0
2017-01-18 12:30:00,119.55,119.63,119.52,119.57,7717.0,110.4532,110.5271,110.4255,110.4717,7717.0
2017-01-18 12:40:00,119.56,119.65,119.52,119.55,10719.0,110.4624,110.5456,110.4255,110.4532,10719.0
2017-01-18 12:50:00,119.55,119.77,119.52,119.67,28223.0,110.4532,110.6565,110.4255,110.5641,28223.0
2017-01-18 13:00:00,119.65,119.83,119.64,119.81,8964.0,110.5456,110.7119,110.5364,110.6934,8964.0
2017-01-18 13:10:00,119.73,119.92,119.72,119.88,15831.0,110.6195,110.795,110.6103,110.7581,15831.0
2017-01-18 13:20:00,119.86,119.89,119.78,119.86,9433.0,110.7396,110.7673,110.6657,110.7396,9433.0
2017-01-18 13:30:00,119.85,119.96,119.85,119.92,12955.0,110.7304,110.832,110.7304,110.795,12955.0
2017-01-18 13:40:00,119.89,119.98,119.89,119.92,9926.0,110.7673,110.8505,110.7673,110.795,9926.0
2017-01-18 13:50:00,119.93,120.05,119.89,120.05,18442.0,110.8043,110.9152,110.7673,110.9152,18442.0
2017-01-18 14:00:00,120.08,120.1,120.02,120.07,15431.0,110.9429,110.9614,110.8874,110.9336,15431.0
2017-01-18 14:10:00,120.06,120.1,120.01,120.05,42311.0,110.9244,110.9614,110.8782,110.9152,42311.0
2017-01-18 14:20:00,120.05,120.21,120.0,120.21,30179.0,110.9152,111.063,110.869,111.063,30179.0
2017-01-18 14:30:00,120.19,120.37,120.18,120.29,11062.0,111.0445,111.2108,111.0353,111.1369,11062.0
2017-01-18 14:40:00,120.28,120.33,120.11,120.15,21488.0,111.1277,111.1739,110.9706,111.0075,21488.0
2017-01-18 14:50:00,120.11,120.21,120.11,120.19,8513.0,110.9706,111.063,110.9706,111.0445,8513.0
2017-01-18 15:00:00,120.2,120.38,120.16,120.24,23191.0,111.0537,111.22,111.0168,111.0907,23191.0
2017-01-18 15:10:00,120.24,120.34,120.2,120.32,33673.0,111.0907,111.1831,111.0537,111.1646,33673.0
2017-01-18 15:20:00,120.31,120.33,120.23,120.27,25234.0,111.1554,111.1739,111.0815,111.1184,25234.0
2017-01-18 15:30:00,120.27,120.28,120.05,120.08,23196.0,111.1184,111.1277,110.9152,110.9429,23196.0
2017-01-18 15:40:00,120.07,120.21,120.04,120.16,29014.0,110.9336,111.063,110.9059,111.0168,29014.0
2017-01-18 15:50:00,120.17,120.3,120.11,120.25,62314.0,111.026,111.1461,110.9706,111.0999,62314.0
2017-01-19 09:30:00,120.13,120.26,119.78,120.24,10693.0,110.9891,111.1092,110.6657,111.0907,10693.0
2017-01-19 09:40:00,120.33,120.33,120.12,120.15,2850.0,111.1739,111.1739,110.9798,111.0075,2850.0
2017-01-19 09:50:00,120.05,120.22,120.05,120.11,6001.0,110.9152,111.0722,110.9152,110.9706,6001.0
2017-01-19 10:00:00,120.11,120.25,120.04,120.08,11042.0,110.9706,111.0999,110.9059,110.9429,11042.0
2017-01-19 10:10:00,120.08,120.2,120.06,120.17,5030.0,110.9429,111.0537,110.9244,111.026,5030.0
2017-01-19 10:20:00,120.2,120.21,120.12,120.16,11759.0,111.0537,111.063,110.9798,111.0168,11759.0
2017-01-19 10:30:00,120.16,120.17,120.03,120.13,12240.0,111.0168,111.026,110.8967,110.9891,12240.0
2017-01-19 10:40:00,120.14,120.14,119.98,120.01,9350.0,110.9983,110.9983,110.8505,110.8782,9350.0
2017-01-19 10:50:00,120.06,120.17,120.0,120.16,5749.0,110.9244,111.026,110.869,111.0168,5749.0
2017-01-19 11:00:00,120.14,120.19,120.09,120.12,11385.0,110.9983,111.0445,110.9521,110.9798,11385.0
2017-01-19 11:10:00,120.17,120.23,120.04,120.23,8584.0,111.026,111.0815,110.9059,111.0815,8584.0
2017-01-19 11:20:00,120.23,120.48,120.23,120.48,6667.0,111.0815,111.3124,111.0815,111.3124,6667.0
2017-01-19 11:30:00,120.48,120.62,120.39,120.58,17779.0,111.3124,111.4418,111.2293,111.4048,17779.0
2017-01-19 11:40:00,120.55,120.77,120.5,120.71,6638.0,111.3771,111.5804,111.3309,111.5249,6638.0
2017-01-19 11:50:00,120.7,120.83,120.69,120.71,5700.0,111.5157,111.6358,111.5065,111.5249,5700.0
2017-01-19 12:00:00,120.69,120.77,120.44,120.45,6004.0,111.5065,111.5804,111.2755,111.2847,6004.0
2017-01-19 12:10:00,120.48,120.54,120.28,120.33,11247.0,111.3124,111.3679,111.1277,111.1739,11247.0
2017-01-19 12:20:00,120.29,120.33,120.24,120.3,9989.0,111.1369,111.1739,111.0907,111.1461,9989.0
2017-01-19 12:30:00,120.26,120.37,120.26,120.34,3412.0,111.1092,111.2108,111.1092,111.1831,3412.0
2017-01-19 12:40:00,120.36,120.48,120.33,120.45,4001.0,111.2016,111.3124,111.1739,111.2847,4001.0
2017-01-19 12:50:00,120.48,120.6,120.45,120.59,5306.0,111.3124,111.4233,111.2847,111.4141,5306.0
2017-01-19 13:00:00,120.55,120.57,120.47,120.57,7797.0,111.3771,111.3956,111.3032,111.3956,7797.0
2017-01-19 13:10:00,120.6,120.64,120.54,120.58,3331.0,111.4233,111.4603,111.3679,111.4048,3331.0
2017-01-19 13:20:00,120.53,120.65,120.49,120.49,3205.0,111.3586,111.4695,111.3217,111.3217,3205.0
2017-01-19 13:30:00,120.54,120.56,120.48,120.49,5047.0,111.3679,111.3864,111.3124,111.3217,5047.0
2017-01-19 13:40:00,120.49,120.57,120.4,120.49,9606.0,111.3217,111.3956,111.2385,111.3217,9606.0
2017-01-19 13:50:00,120.49,120.51,120.42,120.42,4998.0,111.3217,111.3402,111.257,111.257,4998.0
2017-01-19 14:00:00,120.4,120.52,120.22,120.24,5012.0,111.2385,111.3494,111.0722,111.0907,5012.0
2017-01-19 14:10:00,120.14,120.21,119.98,120.05,4729.0,110.9983,111.063,110.8505,110.9152,4729.0
2017-01-19 14:20:00,120.02,120.32,119.99,120.18,8043.0,110.8874,111.1646,110.8597,111.0353,8043.0
2017-01-19 14:30:00,120.15,120.18,120.04,120.09,13115.0,111.0075,111.0353,110.9059,110.9521,13115.0
2017-01-19 14:40:00,120.11,120.29,120.1,120.2,19156.0,110.9706,111.1369,110.9614,111.0537,19156.0
2017-01-19 14:50:00,120.2,120.49,120.19,120.41,57468.0,111.0537,111.3217,111.0445,111.2478,57468.0
2017-01-19 15:00:00,120.36,120.51,120.35,120.49,58665.0,111.2016,111.3402,111.1923,111.3217,58665.0
2017-01-19 15:10:00,120.47,120.63,120.46,120.56,35491.0,111.3032,111.451,111.294,111.3864,35491.0
2017-01-19 15:20:00,120.56,120.87,120.56,120.59,45082.0,111.3864,111.6728,111.3864,111.4141,45082.0
2017-01-19 15:30:00,120.59,120.61,120.37,120.4,26306.0,111.4141,111.4325,111.2108,111.2385,26306.0
2017-01-19 15:40:00,120.42,120.48,120.24,120.24,25175.0,111.257,111.3124,111.0907,111.0907,25175.0
2017-01-19 15:50:00,120.25,120.38,120.21,120.21,80020.0,111.0999,111.22,111.063,111.063,80020.0
2017-01-20 09:30:00,119.8,120.09,119.0,119.0,97391.0,110.6842,110.9521,109.9451,109.9451,97391.0
2017-01-20 09:40:00,119.14,119.16,117.85,118.0,47438.0,110.0744,110.0929,108.8826,109.0211,47438.0
2017-01-20 09:50:00,117.98,117.98,117.35,117.83,85055.0,109.0027,109.0027,108.4206,108.8641,85055.0
2017-01-20 10:00:00,117.8,118.31,117.72,117.87,40630.0,108.8364,109.3076,108.7625,108.901,40630.0
2017-01-20 10:10:00,117.86,118.05,117.6,117.99,38965.0,108.8918,109.0673,108.6516,109.0119,38965.0
2017-01-20 10:20:00,117.99,118.04,117.47,117.55,43349.0,109.0119,109.0581,108.5315,108.6054,43349.0
2017-01-20 10:30:00,117.54,117.74,117.43,117.48,36033.0,108.5961,108.7809,108.4945,108.5407,36033.0
2017-01-20 10:40:00,117.54,117.65,116.8,116.84,33426.0,108.5961,108.6978,107.9125,107.9494,33426.0
2017-01-20 10:50:00,116.89,117.22,116.69,117.06,48512.0,107.9956,108.3005,107.8108,108.1527,48512.0
2017-01-20 11:00:00,117.06,117.3,116.92,117.23,31467.0,108.1527,108.3744,108.0233,108.3097,31467.0
2017-01-20 11:10:00,117.21,117.37,117.11,117.2,29218.0,108.2913,108.4391,108.1989,108.282,29218.0
2017-01-20 11:20:00,117.24,117.68,117.2,117.42,36120.0,108.319,108.7255,108.282,108.4853,36120.0
2017-01-20 11:30:00,117.49,117.62,117.4,117.54,27391.0,108.55,108.6701,108.4668,108.5961,27391.0
2017-01-20 11:40:00,117.49,117.67,117.43,117.62,22074.0,108.55,108.7163,108.4945,108.6701,22074.0
2017-01-20 11:50:00,117.58,117.69,117.55,117.66,19273.0,108.6331,108.7347,108.6054,108.707,19273.0
2017-01-20 12:00:00,117.65,117.88,117.34,117.68,13869.0,108.6978,108.9103,108.4114,108.7255,13869.0
2017-01-20 12:10:00,117.65,117.69,117.32,117.5,19605.0,108.6978,108.7347,108.3929,108.5592,19605.0
2017-01-20 12:20:00,117.42,117.5,117.31,117.5,13108.0,108.4853,108.5592,108.3836,108.5592,13108.0
2017-01-20 12:30:00,117.49,117.51,117.34,117.39,15002.0,108.55,108.5684,108.4114,108.4576,15002.0
2017-01-20 12:40:00,117.4,117.62,117.37,117.54,19710.0,108.4668,108.6701,108.4391,108.5961,19710.0
2017-01-20 12:50:00,117.54,117.58,117.35,117.43,10374.0,108.5961,108.6331,108.4206,108.4945,10374.0
2017-01-20 13:00:00,117.59,117.82,117.49,117.82,13100.0,108.6423,108.8548,108.55,108.8548,13100.0
2017-01-20 13:10:00,117.75,117.83,117.61,117.83,14343.0,108.7902,108.8641,108.6608,108.8641,14343.0
2017-01-20 13:20:00,117.83,118.02,117.75,118.02,14384.0,108.8641,109.0396,108.7902,109.0396,14384.0
2017-01-20 13:30:00,118.02,118.05,117.76,117.76,10983.0,109.0396,109.0673,108.7994,108.7994,10983.0
2017-01-20 13:40:00,117.79,117.79,117.57,117.57,12085.0,108.8271,108.8271,108.6239,108.6239,12085.0
2017-01-20 13:50:00,117.59,117.62,117.49,117.5,26478.0,108.6423,108.6701,108.55,108.5592,26478.0
2017-01-20 14:00:00,117.5,117.81,117.5,117.74,15950.0,108.5592,108.8456,108.5592,108.7809,15950.0
2017-01-20 14:10:00,117.73,117.73,117.62,117.65,13558.0,108.7717,108.7717,108.6701,108.6978,13558.0
2017-01-20 14:20:00,117.64,117.65,117.52,117.57,14245.0,108.6885,108.6978,108.5777,108.6239,14245.0
2017-01-20 14:30:00,117.61,117.61,117.49,117.56,30385.0,108.6608,108.6608,108.55,108.6146,30385.0
2017-01-20 14:40:00,117.55,117.6,117.49,117.55,17942.0,108.6054,108.6516,108.55,108.6054,17942.0
2017-01-20 14:50:00,117.55,117.92,117.55,117.89,24396.0,108.6054,108.9472,108.6054,108.9195,24396.0
2017-01-20 15:00:00,117.9,118.14,117.89,118.1,20687.0,108.9288,109.1505,108.9195,109.1135,20687.0
2017-01-20 15:10:00,118.11,118.14,118.0,118.03,22346.0,109.1228,109.1505,109.0211,109.0489,22346.0
2017-01-20 15:20:00,118.02,118.04,117.79,117.82,38361.0,109.0396,109.0581,108.8271,108.8548,38361.0
2017-01-20 15:30:00,117.82,117.98,117.74,117.97,33640.0,108.8548,109.0027,108.7809,108.9934,33640.0
2017-01-20 15:40:00,117.95,118.12,117.92,118.11,35095.0,108.975,109.132,108.9472,109.1228,35095.0
2017-01-20 15:50:00,118.11,118.15,117.96,118.09,104699.0,109.1228,109.1597,108.9842,109.1043,104699.0
2017-01-23 09:30:00,117.77,118.09,117.52,117.95,11917.0,108.8086,109.1043,108.5777,108.975,11917.0
2017-01-23 09:40:00,118.0,118.24,117.92,118.13,20384.0,109.0211,109.2429,108.9472,109.1413,20384.0
2017-01-23 09:50:00,118.05,118.07,117.85,118.04,17106.0,109.0673,109.0858,108.8826,109.0581,17106.0
2017-01-23 10:00:00,118.11,118.17,117.99,118.02,8017.0,109.1228,109.1782,109.0119,109.0396,8017.0
2017-01-23 10:10:00,117.97,118.28,117.96,118.03,20920.0,108.9934,109.2798,108.9842,109.0489,20920.0
2017-01-23 10:20:00,118.0,118.16,117.88,117.94,27263.0,109.0211,109.169,108.9103,108.9657,27263.0
2017-01-23 10:30:00,117.93,117.97,117.67,117.77,18117.0,108.9565,108.9934,108.7163,108.8086,18117.0
2017-01-23 10:40:00,117.76,117.93,117.76,117.85,10286.0,108.7994,108.9565,108.7994,108.8826,10286.0
2017-01-23 10:50:00,117.84,117.92,117.75,117.82,6867.0,108.8733,108.9472,108.7902,108.8548,6867.0
2017-01-23 11:00:00,117.85,118.02,117.84,118.02,16947.0,108.8826,109.0396,108.8733,109.0396,16947.0
2017-01-23 11:10:00,118.01,118.15,117.95,118.15,11050.0,109.0304,109.1597,108.975,109.1597,11050.0
2017-01-23 11:20:00,118.13,118.13,117.92,118.06,3400.0,109.1413,109.1413,108.9472,109.0766,3400.0
2017-01-23 11:30:00,118.11,118.13,117.98,118.0,7556.0,109.1228,109.1413,109.0027,109.0211,7556.0
2017-01-23 11:40:00,118.0,118.1,117.92,117.92,10012.0,109.0211,109.1135,108.9472,108.9472,10012.0
2017-01-23 11:50:00,117.9,118.05,117.88,118.05,5801.0,108.9288,109.0673,108.9103,109.0673,5801.0
2017-01-23 12:00:00,118.08,118.08,117.93,117.98,6627.0,109.0951,109.0951,108.9565,109.0027,6627.0
2017-01-23 12:10:00,117.95,118.07,117.92,118.04,3812.0,108.975,109.0858,108.9472,109.0581,3812.0
2017-01-23 12:20:00,118.07,118.19,118.07,118.13,4029.0,109.0858,109.1967,109.0858,109.1413,4029.0
2017-01-23 12:30:00,118.1,118.21,118.06,118.11,6974.0,109.1135,109.2152,109.0766,109.1228,6974.0
2017-01-23 12:40:00,118.14,118.14,118.05,118.11,5524.0,109.1505,109.1505,109.0673,109.1228,5524.0
2017-01-23 12:50:00,118.11,118.13,118.02,118.09,6953.0,109.1228,109.1413,109.0396,109.1043,6953.0
2017-01-23 13:00:00,118.13,118.17,118.04,118.04,1986.0,109.1413,109.1782,109.0581,109.0581,1986.0
2017-01-23 13:10:00,118.04,118.07,117.96,118.0,4590.0,109.0581,109.0858,108.9842,109.0211,4590.0
2017-01-23 13:20:00,117.97,118.09,117.94,118.02,3450.0,108.9934,109.1043,108.9657,109.0396,3450.0
2017-01-23 13:30:00,118.0,118.29,118.0,118.19,4000.0,109.0211,109.2891,109.0211,109.1967,4000.0
2017-01-23 13:40:00,118.25,118.25,118.02,118.02,2796.0,109.2521,109.2521,109.0396,109.0396,2796.0
2017-01-23 13:50:00,118.06,118.07,117.88,118.01,7553.0,109.0766,109.0858,108.9103,109.0304,7553.0
2017-01-23 14:00:00,118.05,118.15,117.95,118.13,7022.0,109.0673,109.1597,108.975,109.1413,7022.0
2017-01-23 14:10:00,118.11,118.11,117.92,117.97,6321.0,109.1228,109.1228,108.9472,108.9934,6321.0
2017-01-23 14:20:00,117.93,117.97,117.82,117.97,8234.0,108.9565,108.9934,108.8548,108.9934,8234.0
2017-01-23 14:30:00,117.98,118.05,117.95,118.04,6418.0,109.0027,109.0673,108.975,109.0581,6418.0
2017-01-23 14:40:00,118.05,118.11,117.94,118.01,5921.0,109.0673,109.1228,108.9657,109.0304,5921.0
2017-01-23 14:50:00,118.04,118.09,118.0,118.02,6951.0,109.0581,109.1043,109.0211,109.0396,6951.0
2017-01-23 15:00:00,118.02,118.05,117.96,117.98,14775.0,109.0396,109.0673,108.9842,109.0027,14775.0
2017-01-23 15:10:00,117.98,118.03,117.91,118.03,13756.0,109.0027,109.0489,108.938,109.0489,13756.0
2017-01-23 15:20:00,118.01,118.16,118.01,118.03,6551.0,109.0304,109.169,109.0304,109.0489,6551.0
2017-01-23 15:30:00,118.06,118.2,118.05,118.17,12136.0,109.0766,109.2059,109.0673,109.1782,12136.0
2017-01-23 15:40:00,118.17,118.23,118.11,118.17,22902.0,109.1782,109.2336,109.1228,109.1782,22902.0
2017-01-23 15:50:00,118.16,118.18,118.03,118.16,37821.0,109.169,109.1874,109.0489,109.169,37821.0
2017-01-24 09:30:00,118.22,118.4,118.18,118.19,7985.0,109.2244,109.3907,109.1874,109.1967,7985.0
2017-01-24 09:40:00,118.22,118.27,118.03,118.11,6100.0,109.2244,109.2706,109.0489,109.1228,6100.0
2017-01-24 09:50:00,118.1,118.16,117.86,118.0,39160.0,109.1135,109.169,108.8918,109.0211,39160.0
2017-01-24 10:00:00,117.96,117.96,117.67,117.8,13065.0,108.9842,108.9842,108.7163,108.8364,13065.0
2017-01-24 10:10:00,117.8,117.91,117.71,117.74,8600.0,108.8364,108.938,108.7532,108.7809,8600.0
2017-01-24 10:20:00,117.75,117.92,117.74,117.79,6445.0,108.7902,108.9472,108.7809,108.8271,6445.0
2017-01-24 10:30:00,117.79,117.84,117.68,117.71,7882.0,108.8271,108.8733,108.7255,108.7532,7882.0
2017-01-24 10:40:00,117.68,117.73,117.61,117.63,9085.0,108.7255,108.7717,108.6608,108.6793,9085.0
2017-01-24 10:50:00,117.62,117.72,117.58,117.69,8902.0,108.6701,108.7625,108.6331,108.7347,8902.0
2017-01-24 11:00:00,117.62,117.74,117.58,117.63,18677.0,108.6701,108.7809,108.6331,108.6793,18677.0
2017-01-24 11:10:00,117.62,117.63,117.48,117.5,25638.0,108.6701,108.6793,108.5407,108.5592,25638.0
2017-01-24 11:20:00,117.52,117.57,117.47,117.48,15092.0,108.5777,108.6239,108.5315,108.5407,15092.0
2017-01-24 11:30:00,117.49,117.6,117.49,117.56,7834.0,108.55,108.6516,108.55,108.6146,7834.0
2017-01-24 11:40:00,117.52,117.57,117.47,117.54,9800.0,108.5777,108.6239,108.5315,108.5961,9800.0
2017-01-24 11:50:00,117.56,117.57,117.46,117.55,19049.0,108.6146,108.6239,108.5222,108.6054,19049.0
2017-01-24 12:00:00,117.56,117.6,117.51,117.6,4700.0,108.6146,108.6516,108.5684,108.6516,4700.0
2017-01-24 12:10:00,117.6,117.81,117.6,117.81,6850.0,108.6516,108.8456,108.6516,108.8456,6850.0
2017-01-24 12:20:00,117.85,117.88,117.78,117.85,8479.0,108.8826,108.9103,108.8179,108.8826,8479.0
2017-01-24 12:30:00,117.86,117.9,117.82,117.82,8689.0,108.8918,108.9288,108.8548,108.8548,8689.0
2017-01-24 12:40:00,117.86,117.9,117.81,117.81,4285.0,108.8918,108.9288,108.8456,108.8456,4285.0
2017-01-24 12:50:00,117.8,117.87,117.79,117.86,14508.0,108.8364,108.901,108.8271,108.8918,14508.0
2017-01-24 13:00:00,117.86,118.18,117.86,118.14,11590.0,108.8918,109.1874,108.8918,109.1505,11590.0
2017-01-24 13:10:00,118.14,118.31,118.13,118.27,11046.0,109.1505,109.3076,109.1413,109.2706,11046.0
2017-01-24 13:20:00,118.27,118.35,118.22,118.27,7472.0,109.2706,109.3445,109.2244,109.2706,7472.0
2017-01-24 13:30:00,118.34,118.45,118.33,118.35,4823.0,109.3353,109.4369,109.326,109.3445,4823.0
2017-01-24 13:40:00,118.38,118.47,118.37,118.4,5900.0,109.3722,109.4554,109.363,109.3907,5900.0
2017-01-24 13:50:00,118.4,118.42,118.27,118.28,6254.0,109.3907,109.4092,109.2706,109.2798,6254.0
2017-01-24 14:00:00,118.26,118.42,118.26,118.42,11868.0,109.2614,109.4092,109.2614,109.4092,11868.0
2017-01-24 14:10:00,118.41,118.41,118.24,118.28,6098.0,109.3999,109.3999,109.2429,109.2798,6098.0
2017-01-24 14:20:00,118.31,118.36,118.3,118.32,3179.0,109.3076,109.3538,109.2983,109.3168,3179.0
2017-01-24 14:30:00,118.32,118.4,118.31,118.35,4790.0,109.3168,109.3907,109.3076,109.3445,4790.0
2017-01-24 14:40:00,118.36,118.47,118.34,118.42,7800.0,109.3538,109.4554,109.3353,109.4092,7800.0
2017-01-24 14:50:00,118.48,118.55,118.47,118.54,8769.0,109.4646,109.5293,109.4554,109.5201,8769.0
2017-01-24 15:00:00,118.54,118.68,118.52,118.6,11936.0,109.5201,109.6494,109.5016,109.5755,11936.0
2017-01-24 15:10:00,118.61,118.7,118.59,118.61,9382.0,109.5847,109.6679,109.5663,109.5847,9382.0
2017-01-24 15:20:00,118.59,118.66,118.51,118.66,44090.0,109.5663,109.6309,109.4923,109.6309,44090.0
2017-01-24 15:30:00,118.68,118.76,118.67,118.76,13030.0,109.6494,109.7233,109.6402,109.7233,13030.0
2017-01-24 15:40:00,118.77,118.81,118.72,118.78,14269.0,109.7326,109.7695,109.6864,109.7418,14269.0
2017-01-24 15:50:00,118.79,118.87,118.76,118.87,52186.0,109.751,109.8249,109.7233,109.8249,52186.0
2017-01-25 09:30:00,119.11,119.67,119.11,119.45,15722.0,110.0467,110.5641,110.0467,110.3608,15722.0
2017-01-25 09:40:00,119.49,119.5,119.06,119.1,17378.0,110.3978,110.407,110.0005,110.0374,17378.0
2017-01-25 09:50:00,119.17,119.2,118.79,118.79,18266.0,110.1021,110.1298,109.751,109.751,18266.0
2017-01-25 10:00:00,118.73,118.95,118.6,118.95,55861.0,109.6956,109.8989,109.5755,109.8989,55861.0
2017-01-25 10:10:00,118.95,119.13,118.84,119.04,10475.0,109.8989,110.0652,109.7972,109.982,10475.0
2017-01-25 10:20:00,119.09,119.16,119.01,119.08,15381.0,110.0282,110.0929,109.9543,110.019,15381.0
2017-01-25 10:30:00,119.08,119.17,118.99,118.99,13467.0,110.019,110.1021,109.9358,109.9358,13467.0
2017-01-25 10:40:00,119.0,119.12,118.99,119.11,13179.0,109.9451,110.0559,109.9358,110.0467,13179.0
2017-01-25 10:50:00,119.11,119.15,118.99,119.0,7817.0,110.0467,110.0836,109.9358,109.9451,7817.0
2017-01-25 11:00:00,119.0,119.16,118.98,119.03,16124.0,109.9451,110.0929,109.9266,109.9728,16124.0
2017-01-25 11:10:00,119.06,119.08,118.98,119.02,6400.0,110.0005,110.019,109.9266,109.9635,6400.0
2017-01-25 11:20:00,119.02,119.03,118.69,118.69,6535.0,109.9635,109.9728,109.6586,109.6586,6535.0
2017-01-25 11:30:00,118.7,118.7,118.43,118.45,10800.0,109.6679,109.6679,109.4184,109.4369,10800.0
2017-01-25 11:40:00,118.47,118.48,118.3,118.42,11214.0,109.4554,109.4646,109.2983,109.4092,11214.0
2017-01-25 11:50:00,118.42,118.75,118.42,118.69,36613.0,109.4092,109.7141,109.4092,109.6586,36613.0
2017-01-25 12:00:00,118.7,118.81,118.6,118.64,12225.0,109.6679,109.7695,109.5755,109.6124,12225.0
2017-01-25 12:10:00,118.64,118.64,118.41,118.46,6192.0,109.6124,109.6124,109.3999,109.4461,6192.0
2017-01-25 12:20:00,118.45,118.51,118.33,118.49,15637.0,109.4369,109.4923,109.326,109.4739,15637.0
2017-01-25 12:30:00,118.45,118.7,118.4,118.61,15557.0,109.4369,109.6679,109.3907,109.5847,15557.0
2017-01-25 12:40:00,118.57,118.6,118.43,118.49,4579.0,109.5478,109.5755,109.4184,109.4739,4579.0
2017-01-25 12:50:00,118.5,118.83,118.49,118.7,10304.0,109.4831,109.788,109.4739,109.6679,10304.0
2017-01-25 13:00:00,118.75,118.8,118.6,118.65,9840.0,109.7141,109.7603,109.5755,109.6217,9840.0
2017-01-25 13:10:00,118.66,118.81,118.64,118.77,6500.0,109.6309,109.7695,109.6124,109.7326,6500.0
2017-01-25 13:20:00,118.77,118.78,118.61,118.65,3300.0,109.7326,109.7418,109.5847,109.6217,3300.0
2017-01-25 13:30:00,118.67,118.72,118.59,118.65,13066.0,109.6402,109.6864,109.5663,109.6217,13066.0
2017-01-25 13:40:00,118.68,118.7,118.59,118.61,8932.0,109.6494,109.6679,109.5663,109.5847,8932.0
2017-01-25 13:50:00,118.62,118.73,118.62,118.67,10514.0,109.594,109.6956,109.594,109.6402,10514.0
2017-01-25 14:00:00,118.65,118.73,118.47,118.47,133854.0,109.6217,109.6956,109.4554,109.4554,133854.0
2017-01-25 14:10:00,118.47,118.58,118.47,118.56,12766.0,109.4554,109.557,109.4554,109.5385,12766.0
2017-01-25 14:20:00,118.53,118.55,118.36,118.43,10473.0,109.5108,109.5293,109.3538,109.4184,10473.0
2017-01-25 14:30:00,118.41,118.65,118.39,118.54,17873.0,109.3999,109.6217,109.3815,109.5201,17873.0
2017-01-25 14:40:00,118.55,118.55,118.45,118.48,8177.0,109.5293,109.5293,109.4369,109.4646,8177.0
2017-01-25 14:50:00,118.48,118.5,118.39,118.46,12871.0,109.4646,109.4831,109.3815,109.4461,12871.0
2017-01-25 15:00:00,118.47,118.67,118.45,118.67,18779.0,109.4554,109.6402,109.4369,109.6402,18779.0
2017-01-25 15:10:00,118.68,118.81,118.6,118.65,47852.0,109.6494,109.7695,109.5755,109.6217,47852.0
2017-01-25 15:20:00,118.68,118.75,118.63,118.68,19467.0,109.6494,109.7141,109.6032,109.6494,19467.0
2017-01-25 15:30:00,118.69,118.7,118.64,118.65,18231.0,109.6586,109.6679,109.6124,109.6217,18231.0
2017-01-25 15:40:00,118.66,118.71,118.6,118.61,31917.0,109.6309,109.6771,109.5755,109.5847,31917.0
2017-01-25 15:50:00,118.61,118.69,118.58,118.63,41195.0,109.5847,109.6586,109.557,109.6032,41195.0
2017-01-26 09:30:00,118.36,119.32,118.36,118.72,11074.0,109.3538,110.2407,109.3538,109.6864,11074.0
2017-01-26 09:40:00,118.72,118.9,118.61,118.77,11059.0,109.6864,109.8527,109.5847,109.7326,11059.0
2017-01-26 09:50:00,118.75,118.75,118.56,118.63,4238.0,109.7141,109.7141,109.5385,109.6032,4238.0
2017-01-26 10:00:00,118.57,118.86,118.51,118.59,6700.0,109.5478,109.8157,109.4923,109.5663,6700.0
2017-01-26 10:10:00,118.71,118.78,118.51,118.51,4687.0,109.6771,109.7418,109.4923,109.4923,4687.0
2017-01-26 10:20:00,118.53,118.53,118.14,118.15,7094.0,109.5108,109.5108,109.1505,109.1597,7094.0
2017-01-26 10:30:00,118.12,118.14,117.89,117.97,6622.0,109.132,109.1505,108.9195,108.9934,6622.0
2017-01-26 10:40:00,117.89,117.89,117.65,117.7,3200.0,108.9195,108.9195,108.6978,108.744,3200.0
2017-01-26 10:50:00,117.75,117.96,117.63,117.84,10150.0,108.7902,108.9842,108.6793,108.8733,10150.0
2017-01-26 11:00:00,117.85,117.92,117.66,117.75,7799.0,108.8826,108.9472,108.707,108.7902,7799.0
2017-01-26 11:10:00,117.75,117.84,117.69,117.74,16420.0,108.7902,108.8733,108.7347,108.7809,16420.0
2017-01-26 11:20:00,117.81,117.86,117.67,117.78,15100.0,108.8456,108.8918,108.7163,108.8179,15100.0
2017-01-26 11:30:00,117.71,117.84,117.68,117.74,6078.0,108.7532,108.8733,108.7255,108.7809,6078.0
2017-01-26 11:40:00,117.7,117.88,117.69,117.82,4100.0,108.744,108.9103,108.7347,108.8548,4100.0
2017-01-26 11:50:00,117.85,117.91,117.78,117.78,3746.0,108.8826,108.938,108.8179,108.8179,3746.0
2017-01-26 12:00:00,117.78,117.98,117.76,117.9,5905.0,108.8179,109.0027,108.7994,108.9288,5905.0
2017-01-26 12:10:00,117.95,117.97,117.89,117.9,2972.0,108.975,108.9934,108.9195,108.9288,2972.0
2017-01-26 12:20:00,117.89,117.92,117.8,117.8,1900.0,108.9195,108.9472,108.8364,108.8364,1900.0
2017-01-26 12:30:00,117.81,117.98,117.8,117.98,5442.0,108.8456,109.0027,108.8364,109.0027,5442.0
2017-01-26 12:40:00,117.93,117.95,117.85,117.92,7693.0,108.9565,108.975,108.8826,108.9472,7693.0
2017-01-26 12:50:00,117.93,117.98,117.91,117.91,2181.0,108.9565,109.0027,108.938,108.938,2181.0
2017-01-26 13:00:00,117.88,118.09,117.84,118.03,4300.0,108.9103,109.1043,108.8733,109.0489,4300.0
2017-01-26 13:10:00,118.03,118.07,117.94,118.07,5748.0,109.0489,109.0858,108.9657,109.0858,5748.0
2017-01-26 13:20:00,118.01,118.05,117.93,118.05,3026.0,109.0304,109.0673,108.9565,109.0673,3026.0
2017-01-26 13:30:00,118.04,118.23,117.99,118.13,9720.0,109.0581,109.2336,109.0119,109.1413,9720.0
2017-01-26 13:40:00,118.15,118.23,118.11,118.22,3800.0,109.1597,109.2336,109.1228,109.2244,3800.0
2017-01-26 13:50:00,118.19,118.19,118.08,118.15,7335.0,109.1967,109.1967,109.0951,109.1597,7335.0
2017-01-26 14:00:00,118.16,118.17,118.08,118.09,5534.0,109.169,109.1782,109.0951,109.1043,5534.0
2017-01-26 14:10:00,118.11,118.16,118.05,118.12,8209.0,109.1228,109.169,109.0673,109.132,8209.0
2017-01-26 14:20:00,118.09,118.15,118.01,118.1,37135.0,109.1043,109.1597,109.0304,109.1135,37135.0
2017-01-26 14:30:00,118.13,118.13,118.01,118.01,6193.0,109.1413,109.1413,109.0304,109.0304,6193.0
2017-01-26 14:40:00,118.01,118.01,117.83,117.86,4752.0,109.0304,109.0304,108.8641,108.8918,4752.0
2017-01-26 14:50:00,117.84,117.87,117.71,117.81,9700.0,108.8733,108.901,108.7532,108.8456,9700.0
2017-01-26 15:00:00,117.81,117.95,117.81,117.86,8860.0,108.8456,108.975,108.8456,108.8918,8860.0
2017-01-26 15:10:00,117.86,118.0,117.85,117.9,10988.0,108.8918,109.0211,108.8826,108.9288,10988.0
2017-01-26 15:20:00,117.88,117.93,117.8,117.9,8834.0,108.9103,108.9565,108.8364,108.9288,8834.0
2017-01-26 15:30:00,117.9,117.97,117.86,117.86,9516.0,108.9288,108.9934,108.8918,108.8918,9516.0
2017-01-26 15:40:00,117.87,117.88,117.74,117.76,23582.0,108.901,108.9103,108.7809,108.7994,23582.0
2017-01-26 15:50:00,117.77,117.89,117.76,117.86,40964.0,108.8086,108.9195,108.7994,108.8918,40964.0
2017-01-27 09:30:00,118.26,118.38,117.74,117.99,4313.0,109.2614,109.3722,108.7809,109.0119,4313.0
2017-01-27 09:40:00,117.99,118.18,117.68,117.79,5779.0,109.0119,109.1874,108.7255,108.8271,5779.0
2017-01-27 09:50:00,117.8,117.9,117.68,117.76,5400.0,108.8364,108.9288,108.7255,108.7994,5400.0
2017-01-27 10:00:00,117.84,118.14,117.8,117.92,5295.0,108.8733,109.1505,108.8364,108.9472,5295.0
2017-01-27 10:10:00,117.96,118.05,117.9,117.91,1975.0,108.9842,109.0673,108.9288,108.938,1975.0
2017-01-27 10:20:00,117.88,117.99,117.75,117.76,3812.0,108.9103,109.0119,108.7902,108.7994,3812.0
2017-01-27 10:30:00,117.74,117.91,117.74,117.91,5775.0,108.7809,108.938,108.7809,108.938,5775.0
2017-01-27 10:40:00,117.78,117.85,117.77,117.77,2250.0,108.8179,108.8826,108.8086,108.8086,2250.0
2017-01-27 10:50:00,117.76,117.79,117.67,117.67,2330.0,108.7994,108.8271,108.7163,108.7163,2330.0
2017-01-27 11:00:00,117.67,117.75,117.64,117.71,6564.0,108.7163,108.7902,108.6885,108.7532,6564.0
2017-01-27 11:10:00,117.71,117.81,117.66,117.68,4800.0,108.7532,108.8456,108.707,108.7255,4800.0
2017-01-27 11:20:00,117.73,117.74,117.61,117.62,1200.0,108.7717,108.7809,108.6608,108.6701,1200.0
2017-01-27 11:30:00,117.61,117.66,117.56,117.62,4790.0,108.6608,108.707,108.6146,108.6701,4790.0
2017-01-27 11:40:00,117.62,117.68,117.53,117.54,4058.0,108.6701,108.7255,108.5869,108.5961,4058.0
2017-01-27 11:50:00,117.58,117.71,117.54,117.71,7734.0,108.6331,108.7532,108.5961,108.7532,7734.0
2017-01-27 12:00:00,117.74,117.74,117.67,117.67,3675.0,108.7809,108.7809,108.7163,108.7163,3675.0
2017-01-27 12:10:00,117.65,117.72,117.65,117.71,5811.0,108.6978,108.7625,108.6978,108.7532,5811.0
2017-01-27 12:20:00,117.69,117.73,117.65,117.72,3314.0,108.7347,108.7717,108.6978,108.7625,3314.0
2017-01-27 12:30:00,117.72,117.75,117.66,117.67,2500.0,108.7625,108.7902,108.707,108.7163,2500.0
2017-01-27 12:40:00,117.67,117.68,117.55,117.55,7438.0,108.7163,108.7255,108.6054,108.6054,7438.0
2017-01-27 12:50:00,117.56,117.65,117.54,117.57,8245.0,108.6146,108.6978,108.5961,108.6239,8245.0
2017-01-27 13:00:00,117.56,117.58,117.5,117.58,3001.0,108.6146,108.6331,108.5592,108.6331,3001.0
2017-01-27 13:10:00,117.56,117.56,117.45,117.46,146534.0,108.6146,108.6146,108.513,108.5222,146534.0
2017-01-27 13:20:00,117.46,117.47,117.41,117.42,4043.0,108.5222,108.5315,108.476,108.4853,4043.0
2017-01-27 13:30:00,117.43,117.43,117.34,117.37,4200.0,108.4945,108.4945,108.4114,108.4391,4200.0
2017-01-27 13:40:00,117.35,117.45,117.33,117.41,6087.0,108.4206,108.513,108.4021,108.476,6087.0
2017-01-27 13:50:00,117.4,117.6,117.4,117.53,4874.0,108.4668,108.6516,108.4668,108.5869,4874.0
2017-01-27 14:00:00,117.53,117.63,117.53,117.57,7291.0,108.5869,108.6793,108.5869,108.6239,7291.0
2017-01-27 14:10:00,117.59,117.6,117.52,117.52,13918.0,108.6423,108.6516,108.5777,108.5777,13918.0
2017-01-27 14:20:00,117.53,117.54,117.31,117.32,17833.0,108.5869,108.5961,108.3836,108.3929,17833.0
2017-01-27 14:30:00,117.32,117.44,117.32,117.41,7711.0,108.3929,108.5038,108.3929,108.476,7711.0
2017-01-27 14:40:00,117.41,117.44,117.4,117.42,5238.0,108.476,108.5038,108.4668,108.4853,5238.0
2017-01-27 14:50:00,117.43,117.44,117.29,117.3,2879.0,108.4945,108.5038,108.3652,108.3744,2879.0
2017-01-27 15:00:00,117.32,117.35,117.02,117.33,125594.0,108.3929,108.4206,108.1157,108.4021,125594.0
2017-01-27 15:10:00,117.35,117.61,117.29,117.61,135222.0,108.4206,108.6608,108.3652,108.6608,135222.0
2017-01-27 15:20:00,117.58,117.92,117.58,117.85,13451.0,108.6331,108.9472,108.6331,108.8826,13451.0
2017-01-27 15:30:00,117.84,117.99,117.84,117.99,14025.0,108.8733,109.0119,108.8733,109.0119,14025.0
2017-01-27 15:40:00,118.0,118.2,117.99,118.14,18531.0,109.0211,109.2059,109.0119,109.1505,18531.0
2017-01-27 15:50:00,118.15,118.16,117.99,118.07,34059.0,109.1597,109.169,109.0119,109.0858,34059.0
2017-01-30 09:30:00,118.14,118.14,117.13,117.42,9934.0,109.1505,109.1505,108.2173,108.4853,9934.0
2017-01-30 09:40:00,117.43,117.57,117.13,117.29,6259.0,108.4945,108.6239,108.2173,108.3652,6259.0
2017-01-30 09:50:00,117.3,117.5,117.26,117.38,7111.0,108.3744,108.5592,108.3375,108.4483,7111.0
2017-01-30 10:00:00,117.37,117.42,117.06,117.06,6900.0,108.4391,108.4853,108.1527,108.1527,6900.0
2017-01-30 10:10:00,117.04,117.08,116.85,116.85,6107.0,108.1342,108.1712,107.9587,107.9587,6107.0
2017-01-30 10:20:00,116.87,116.96,116.79,116.93,4804.0,107.9771,108.0603,107.9032,108.0326,4804.0
2017-01-30 10:30:00,116.91,116.93,116.84,116.9,4503.0,108.0141,108.0326,107.9494,108.0048,4503.0
2017-01-30 10:40:00,116.94,117.03,116.89,116.94,7656.0,108.0418,108.125,107.9956,108.0418,7656.0
2017-01-30 10:50:00,116.95,117.0,116.84,116.85,3725.0,108.051,108.0972,107.9494,107.9587,3725.0
2017-01-30 11:00:00,116.91,117.01,116.86,116.89,5128.0,108.0141,108.1065,107.9679,107.9956,5128.0
2017-01-30 11:10:00,116.89,117.13,116.89,117.1,9904.0,107.9956,108.2173,107.9956,108.1896,9904.0
2017-01-30 11:20:00,117.11,117.21,117.06,117.15,6551.0,108.1989,108.2913,108.1527,108.2358,6551.0
2017-01-30 11:30:00,117.13,117.14,117.05,117.11,4056.0,108.2173,108.2266,108.1434,108.1989,4056.0
2017-01-30 11:40:00,117.12,117.12,117.0,117.04,4200.0,108.2081,108.2081,108.0972,108.1342,4200.0
2017-01-30 11:50:00,117.01,117.05,116.91,116.95,6402.0,108.1065,108.1434,108.0141,108.051,6402.0
2017-01-30 12:00:00,116.96,117.04,116.9,116.99,11524.0,108.0603,108.1342,108.0048,108.088,11524.0
2017-01-30 12:10:00,116.97,117.05,116.9,117.02,7795.0,108.0695,108.1434,108.0048,108.1157,7795.0
2017-01-30 12:20:00,117.02,117.15,116.97,117.13,10933.0,108.1157,108.2358,108.0695,108.2173,10933.0
2017-01-30 12:30:00,117.11,117.19,117.08,117.19,3355.0,108.1989,108.2728,108.1712,108.2728,3355.0
2017-01-30 12:40:00,117.2,117.2,117.13,117.14,3132.0,108.282,108.282,108.2173,108.2266,3132.0
2017-01-30 12:50:00,117.14,117.16,117.0,117.02,3999.0,108.2266,108.2451,108.0972,108.1157,3999.0
2017-01-30 13:00:00,117.05,117.06,116.97,117.01,17790.0,108.1434,108.1527,108.0695,108.1065,17790.0
2017-01-30 13:10:00,116.99,117.01,116.97,116.98,3204.0,108.088,108.1065,108.0695,108.0788,3204.0
2017-01-30 13:20:00,116.98,117.1,116.98,117.09,5019.0,108.0788,108.1896,108.0788,108.1804,5019.0
2017-01-30 13:30:00,117.11,117.2,117.07,117.18,4702.0,108.1989,108.282,108.1619,108.2635,4702.0
2017-01-30 13:40:00,117.2,117.26,117.17,117.2,6276.0,108.282,108.3375,108.2543,108.282,6276.0
2017-01-30 13:50:00,117.2,117.32,117.18,117.3,12373.0,108.282,108.3929,108.2635,108.3744,12373.0
2017-01-30 14:00:00,117.33,117.36,117.29,117.3,15712.0,108.4021,108.4298,108.3652,108.3744,15712.0
2017-01-30 14:10:00,117.31,117.31,117.15,117.15,14765.0,108.3836,108.3836,108.2358,108.2358,14765.0
2017-01-30 14:20:00,117.2,117.29,117.14,117.22,16649.0,108.282,108.3652,108.2266,108.3005,16649.0
2017-01-30 14:30:00,117.23,117.31,117.16,117.28,12523.0,108.3097,108.3836,108.2451,108.3559,12523.0
2017-01-30 14:40:00,117.3,117.3,117.23,117.23,6550.0,108.3744,108.3744,108.3097,108.3097,6550.0
2017-01-30 14:50:00,117.23,117.25,117.17,117.24,10005.0,108.3097,108.3282,108.2543,108.319,10005.0
2017-01-30 15:00:00,117.24,117.24,117.17,117.2,11440.0,108.319,108.319,108.2543,108.282,11440.0
2017-01-30 15:10:00,117.2,117.3,117.19,117.24,7342.0,108.282,108.3744,108.2728,108.319,7342.0
2017-01-30 15:20:00,117.24,117.25,117.19,117.21,9594.0,108.319,108.3282,108.2728,108.2913,9594.0
2017-01-30 15:30:00,117.23,117.25,117.18,117.19,11886.0,108.3097,108.3282,108.2635,108.2728,11886.0
2017-01-30 15:40:00,117.17,117.29,117.14,117.29,21922.0,108.2543,108.3652,108.2266,108.3652,21922.0
2017-01-30 15:50:00,117.28,117.4,117.28,117.33,42252.0,108.3559,108.4668,108.3559,108.4021,42252.0
2017-01-31 09:30:00,117.54,117.97,117.4,117.68,11638.0,108.5961,108.9934,108.4668,108.7255,11638.0
2017-01-31 09:40:00,117.52,117.63,117.41,117.58,5900.0,108.5777,108.6793,108.476,108.6331,5900.0
2017-01-31 09:50:00,117.48,117.53,117.05,117.05,7379.0,108.5407,108.5869,108.1434,108.1434,7379.0
2017-01-31 10:00:00,116.98,117.06,116.6,116.62,13108.0,108.0788,108.1527,107.7277,107.7462,13108.0
2017-01-31 10:10:00,116.57,116.84,116.51,116.83,7607.0,107.7,107.9494,107.6445,107.9402,7607.0
2017-01-31 10:20:00,116.85,117.14,116.85,116.88,9173.0,107.9587,108.2266,107.9587,107.9864,9173.0
2017-01-31 10:30:00,116.89,117.11,116.89,117.02,12986.0,107.9956,108.1989,107.9956,108.1157,12986.0
2017-01-31 10:40:00,116.98,117.05,116.86,117.0,11313.0,108.0788,108.1434,107.9679,108.0972,11313.0
2017-01-31 10:50:00,116.98,117.2,116.97,117.15,6244.0,108.0788,108.282,108.0695,108.2358,6244.0
2017-01-31 11:00:00,117.1,117.25,117.05,117.11,8032.0,108.1896,108.3282,108.1434,108.1989,8032.0
2017-01-31 11:10:00,117.1,117.2,117.1,117.16,5500.0,108.1896,108.282,108.1896,108.2451,5500.0
2017-01-31 11:20:00,117.17,117.23,117.09,117.09,6330.0,108.2543,108.3097,108.1804,108.1804,6330.0
2017-01-31 11:30:00,117.08,117.19,116.97,117.07,7782.0,108.1712,108.2728,108.0695,108.1619,7782.0
2017-01-31 11:40:00,117.07,117.13,117.03,117.03,2843.0,108.1619,108.2173,108.125,108.125,2843.0
2017-01-31 11:50:00,117.04,117.15,117.0,117.01,5160.0,108.1342,108.2358,108.0972,108.1065,5160.0
2017-01-31 12:00:00,117.03,117.07,116.99,117.04,6719.0,108.125,108.1619,108.088,108.1342,6719.0
2017-01-31 12:10:00,117.05,117.11,117.02,117.07,6324.0,108.1434,108.1989,108.1157,108.1619,6324.0
2017-01-31 12:20:00,117.08,117.11,117.02,117.04,4793.0,108.1712,108.1989,108.1157,108.1342,4793.0
2017-01-31 12:30:00,117.05,117.05,116.86,116.87,7867.0,108.1434,108.1434,107.9679,107.9771,7867.0
2017-01-31 12:40:00,116.88,116.91,116.87,116.88,7130.0,107.9864,108.0141,107.9771,107.9864,7130.0
2017-01-31 12:50:00,116.89,117.03,116.89,117.03,4037.0,107.9956,108.125,107.9956,108.125,4037.0
2017-01-31 13:00:00,117.0,117.0,116.91,116.92,4200.0,108.0972,108.0972,108.0141,108.0233,4200.0
2017-01-31 13:10:00,116.93,116.95,116.79,116.82,8359.0,108.0326,108.051,107.9032,107.9309,8359.0
2017-01-31 13:20:00,116.82,117.01,116.81,117.01,5261.0,107.9309,108.1065,107.9217,108.1065,5261.0
2017-01-31 13:30:00,117.04,117.1,116.96,117.01,13588.0,108.1342,108.1896,108.0603,108.1065,13588.0
2017-01-31 13:40:00,117.01,117.03,116.9,116.9,5300.0,108.1065,108.125,108.0048,108.0048,5300.0
2017-01-31 13:50:00,116.87,116.91,116.81,116.82,8160.0,107.9771,108.0141,107.9217,107.9309,8160.0
2017-01-31 14:00:00,116.82,116.94,116.82,116.85,9516.0,107.9309,108.0418,107.9309,107.9587,9516.0
2017-01-31 14:10:00,116.85,116.91,116.78,116.82,18185.0,107.9587,108.0141,107.894,107.9309,18185.0
2017-01-31 14:20:00,116.82,116.92,116.81,116.92,15993.0,107.9309,108.0233,107.9217,108.0233,15993.0
2017-01-31 14:30:00,116.91,116.94,116.85,116.93,14167.0,108.0141,108.0418,107.9587,108.0326,14167.0
2017-01-31 14:40:00,116.9,116.95,116.87,116.93,10350.0,108.0048,108.051,107.9771,108.0326,10350.0
2017-01-31 14:50:00,116.93,116.93,116.82,116.84,7464.0,108.0326,108.0326,107.9309,107.9494,7464.0
2017-01-31 15:00:00,116.84,116.89,116.8,116.87,9954.0,107.9494,107.9956,107.9125,107.9771,9954.0
2017-01-31 15:10:00,116.87,117.02,116.82,117.02,15260.0,107.9771,108.1157,107.9309,108.1157,15260.0
2017-01-31 15:20:00,117.0,117.14,117.0,117.05,8074.0,108.0972,108.2266,108.0972,108.1434,8074.0
2017-01-31 15:30:00,117.06,117.21,117.05,117.18,18183.0,108.1527,108.2913,108.1434,108.2635,18183.0
2017-01-31 15:40:00,117.16,117.31,117.16,117.21,25663.0,108.2451,108.3836,108.2451,108.2913,25663.0
2017-01-31 15:50:00,117.14,117.31,117.12,117.27,83993.0,108.2266,108.3836,108.2081,108.3467,83993.0
2017-02-01 09:30:00,117.69,117.92,117.14,117.18,14746.0,108.7347,108.9472,108.2266,108.2635,14746.0
2017-02-01 09:40:00,117.18,117.26,116.63,116.73,18978.0,108.2635,108.3375,107.7554,107.8478,18978.0
2017-02-01 09:50:00,116.74,116.9,116.58,116.71,22986.0,107.857,108.0048,107.7092,107.8293,22986.0
2017-02-01 10:00:00,116.74,116.78,116.54,116.77,21040.0,107.857,107.894,107.6722,107.8847,21040.0
2017-02-01 10:10:00,116.78,116.96,116.71,116.83,18358.0,107.894,108.0603,107.8293,107.9402,18358.0
2017-02-01 10:20:00,116.79,116.82,116.51,116.77,18897.0,107.9032,107.9309,107.6445,107.8847,18897.0
2017-02-01 10:30:00,116.77,116.87,116.5,116.57,7731.0,107.8847,107.9771,107.6353,107.7,7731.0
2017-02-01 10:40:00,116.59,116.81,116.5,116.74,13970.0,107.7184,107.9217,107.6353,107.857,13970.0
2017-02-01 10:50:00,116.76,116.76,116.47,116.65,16823.0,107.8755,107.8755,107.6076,107.7739,16823.0
2017-02-01 11:00:00,116.65,116.74,116.55,116.71,12062.0,107.7739,107.857,107.6815,107.8293,12062.0
2017-02-01 11:10:00,116.71,116.75,116.55,116.63,10663.0,107.8293,107.8663,107.6815,107.7554,10663.0
2017-02-01 11:20:00,116.6,116.6,116.32,116.32,16379.0,107.7277,107.7277,107.469,107.469,16379.0
2017-02-01 11:30:00,116.33,116.59,116.31,116.54,11310.0,107.4782,107.7184,107.4597,107.6722,11310.0
2017-02-01 11:40:00,116.59,116.63,116.45,116.5,11056.0,107.7184,107.7554,107.5891,107.6353,11056.0
2017-02-01 11:50:00,116.48,116.78,116.47,116.78,12722.0,107.6168,107.894,107.6076,107.894,12722.0
2017-02-01 12:00:00,116.82,116.95,116.76,116.83,10970.0,107.9309,108.051,107.8755,107.9402,10970.0
2017-02-01 12:10:00,116.84,117.02,116.83,117.0,15440.0,107.9494,108.1157,107.9402,108.0972,15440.0
2017-02-01 12:20:00,116.98,116.98,116.77,116.93,6408.0,108.0788,108.0788,107.8847,108.0326,6408.0
2017-02-01 12:30:00,116.91,117.08,116.91,117.04,10312.0,108.0141,108.1712,108.0141,108.1342,10312.0
2017-02-01 12:40:00,117.06,117.16,117.03,117.06,7678.0,108.1527,108.2451,108.125,108.1527,7678.0
2017-02-01 12:50:00,117.07,117.18,117.06,117.15,10410.0,108.1619,108.2635,108.1527,108.2358,10410.0
2017-02-01 13:00:00,117.09,117.15,116.94,116.98,10300.0,108.1804,108.2358,108.0418,108.0788,10300.0
2017-02-01 13:10:00,116.94,116.97,116.77,116.77,10157.0,108.0418,108.0695,107.8847,107.8847,10157.0
2017-02-01 13:20:00,116.76,116.84,116.55,116.57,10412.0,107.8755,107.9494,107.6815,107.7,10412.0
2017-02-01 13:30:00,116.55,116.87,116.55,116.87,13481.0,107.6815,107.9771,107.6815,107.9771,13481.0
2017-02-01 13:40:00,116.82,116.94,116.77,116.87,12874.0,107.9309,108.0418,107.8847,107.9771,12874.0
2017-02-01 13:50:00,116.87,117.11,116.82,116.96,24559.0,107.9771,108.1989,107.9309,108.0603,24559.0
2017-02-01 14:00:00,116.96,117.18,116.89,117.06,12053.0,108.0603,108.2635,107.9956,108.1527,12053.0
2017-02-01 14:10:00,117.11,117.2,117.07,117.09,8292.0,108.1989,108.282,108.1619,108.1804,8292.0
2017-02-01 14:20:00,117.08,117.3,117.08,117.29,21610.0,108.1712,108.3744,108.1712,108.3652,21610.0
2017-02-01 14:30:00,117.28,117.35,117.0,117.02,16200.0,108.3559,108.4206,108.0972,108.1157,16200.0
2017-02-01 14:40:00,116.99,116.99,116.88,116.91,10817.0,108.088,108.088,107.9864,108.0141,10817.0
2017-02-01 14:50:00,116.89,116.89,116.69,116.83,13185.0,107.9956,107.9956,107.8108,107.9402,13185.0
2017-02-01 15:00:00,116.84,117.0,116.83,116.92,14449.0,107.9494,108.0972,107.9402,108.0233,14449.0
2017-02-01 15:10:00,116.94,116.98,116.88,116.91,12446.0,108.0418,108.0788,107.9864,108.0141,12446.0
2017-02-01 15:20:00,116.9,117.12,116.9,117.12,15057.0,108.0048,108.2081,108.0048,108.2081,15057.0
2017-02-01 15:30:00,117.12,117.19,117.03,117.17,20783.0,108.2081,108.2728,108.125,108.2543,20783.0
2017-02-01 15:40:00,117.19,117.29,117.19,117.27,27579.0,108.2728,108.3652,108.2728,108.3467,27579.0
2017-02-01 15:50:00,117.27,117.29,117.15,117.18,86814.0,108.3467,108.3652,108.2358,108.2635,86814.0
2017-02-02 09:30:00,116.64,117.07,116.38,116.68,9040.0,107.7646,108.1619,107.5244,107.8016,9040.0
2017-02-02 09:40:00,116.73,117.11,116.73,117.03,3861.0,107.8478,108.1989,107.8478,108.125,3861.0
2017-02-02 09:50:00,117.14,117.39,116.89,117.3,10100.0,108.2266,108.4576,107.9956,108.3744,10100.0
2017-02-02 10:00:00,117.37,117.41,117.11,117.15,5604.0,108.4391,108.476,108.1989,108.2358,5604.0
2017-02-02 10:10:00,117.2,117.45,117.17,117.4,8496.0,108.282,108.513,108.2543,108.4668,8496.0
2017-02-02 10:20:00,117.42,117.68,117.36,117.48,7164.0,108.4853,108.7255,108.4298,108.5407,7164.0
2017-02-02 10:30:00,117.52,117.64,117.39,117.42,10203.0,108.5777,108.6885,108.4576,108.4853,10203.0
2017-02-02 10:40:00,117.41,117.6,117.41,117.48,11798.0,108.476,108.6516,108.476,108.5407,11798.0
2017-02-02 10:50:00,117.53,117.64,117.41,117.59,13370.0,108.5869,108.6885,108.476,108.6423,13370.0
2017-02-02 11:00:00,117.58,117.67,117.54,117.59,6473.0,108.6331,108.7163,108.5961,108.6423,6473.0
2017-02-02 11:10:00,117.57,117.79,117.56,117.77,16095.0,108.6239,108.8271,108.6146,108.8086,16095.0
2017-02-02 11:20:00,117.76,117.82,117.69,117.72,9539.0,108.7994,108.8548,108.7347,108.7625,9539.0
2017-02-02 11:30:00,117.75,117.83,117.72,117.79,18100.0,108.7902,108.8641,108.7625,108.8271,18100.0
2017-02-02 11:40:00,117.78,117.88,117.67,117.7,17854.0,108.8179,108.9103,108.7163,108.744,17854.0
2017-02-02 11:50:00,117.72,117.72,117.36,117.36,5413.0,108.7625,108.7625,108.4298,108.4298,5413.0
2017-02-02 12:00:00,117.33,117.48,117.28,117.48,8306.0,108.4021,108.5407,108.3559,108.5407,8306.0
2017-02-02 12:10:00,117.44,117.44,117.36,117.41,12269.0,108.5038,108.5038,108.4298,108.476,12269.0
2017-02-02 12:20:00,117.38,117.45,117.35,117.42,6576.0,108.4483,108.513,108.4206,108.4853,6576.0
2017-02-02 12:30:00,117.4,117.51,117.34,117.45,14963.0,108.4668,108.5684,108.4114,108.513,14963.0
2017-02-02 12:40:00,117.48,117.53,117.41,117.45,6524.0,108.5407,108.5869,108.476,108.513,6524.0
2017-02-02 12:50:00,117.49,117.5,117.42,117.47,5562.0,108.55,108.5592,108.4853,108.5315,5562.0
2017-02-02 13:00:00,117.45,117.45,117.31,117.42,4480.0,108.513,108.513,108.3836,108.4853,4480.0
2017-02-02 13:10:00,117.4,117.41,117.32,117.41,3354.0,108.4668,108.476,108.3929,108.476,3354.0
2017-02-02 13:20:00,117.39,117.48,117.37,117.37,5825.0,108.4576,108.5407,108.4391,108.4391,5825.0
2017-02-02 13:30:00,117.41,117.56,117.33,117.53,4218.0,108.476,108.6146,108.4021,108.5869,4218.0
2017-02-02 13:40:00,117.54,117.71,117.52,117.68,7736.0,108.5961,108.7532,108.5777,108.7255,7736.0
2017-02-02 13:50:00,117.73,117.83,117.67,117.79,16693.0,108.7717,108.8641,108.7163,108.8271,16693.0
2017-02-02 14:00:00,117.79,117.79,117.62,117.67,7436.0,108.8271,108.8271,108.6701,108.7163,7436.0
2017-02-02 14:10:00,117.63,117.75,117.55,117.69,58629.0,108.6793,108.7902,108.6054,108.7347,58629.0
2017-02-02 14:20:00,117.7,117.71,117.52,117.59,9872.0,108.744,108.7532,108.5777,108.6423,9872.0
2017-02-02 14:30:00,117.59,117.65,117.53,117.65,5985.0,108.6423,108.6978,108.5869,108.6978,5985.0
2017-02-02 14:40:00,117.65,117.75,117.56,117.57,12743.0,108.6978,108.7902,108.6146,108.6239,12743.0
2017-02-02 14:50:00,117.57,117.68,117.54,117.67,11341.0,108.6239,108.7255,108.5961,108.7163,11341.0
2017-02-02 15:00:00,117.67,117.67,117.54,117.65,17671.0,108.7163,108.7163,108.5961,108.6978,17671.0
2017-02-02 15:10:00,117.63,117.67,117.48,117.53,12429.0,108.6793,108.7163,108.5407,108.5869,12429.0
2017-02-02 15:20:00,117.54,117.71,117.54,117.65,35104.0,108.5961,108.7532,108.5961,108.6978,35104.0
2017-02-02 15:30:00,117.65,117.9,117.65,117.89,27980.0,108.6978,108.9288,108.6978,108.9195,27980.0
2017-02-02 15:40:00,117.88,118.09,117.88,117.94,28820.0,108.9103,109.1043,108.9103,108.9657,28820.0
2017-02-02 15:50:00,117.93,118.07,117.88,118.06,55931.0,108.9565,109.0858,108.9103,109.0766,55931.0
2017-02-03 09:30:00,118.43,119.0,118.43,118.96,6312.0,109.4184,109.9451,109.4184,109.9081,6312.0
2017-02-03 09:40:00,119.0,119.25,118.98,119.15,9044.0,109.9451,110.176,109.9266,110.0836,9044.0
2017-02-03 09:50:00,119.17,119.3,119.04,119.04,7315.0,110.1021,110.2222,109.982,109.982,7315.0
2017-02-03 10:00:00,119.09,119.44,119.09,119.35,7629.0,110.0282,110.3516,110.0282,110.2684,7629.0
2017-02-03 10:10:00,119.4,119.63,119.27,119.5,10506.0,110.3146,110.5271,110.1945,110.407,10506.0
2017-02-03 10:20:00,119.57,119.67,119.41,119.58,4585.0,110.4717,110.5641,110.3239,110.4809,4585.0
2017-02-03 10:30:00,119.61,119.68,119.5,119.65,5464.0,110.5086,110.5733,110.407,110.5456,5464.0
2017-02-03 10:40:00,119.66,119.81,119.58,119.75,20201.0,110.5548,110.6934,110.4809,110.638,20201.0
2017-02-03 10:50:00,119.78,119.84,119.67,119.67,3747.0,110.6657,110.7211,110.5641,110.5641,3747.0
2017-02-03 11:00:00,119.73,119.96,119.73,119.9,9897.0,110.6195,110.832,110.6195,110.7766,9897.0
2017-02-03 11:10:00,119.87,119.89,119.71,119.71,4501.0,110.7489,110.7673,110.601,110.601,4501.0
2017-02-03 11:20:00,119.71,119.81,119.7,119.73,7200.0,110.601,110.6934,110.5918,110.6195,7200.0
2017-02-03 11:30:00,119.71,119.94,119.68,119.94,6751.0,110.601,110.8135,110.5733,110.8135,6751.0
2017-02-03 11:40:00,119.97,120.01,119.78,120.0,14516.0,110.8412,110.8782,110.6657,110.869,14516.0
2017-02-03 11:50:00,120.0,120.0,119.88,119.93,9469.0,110.869,110.869,110.7581,110.8043,9469.0
2017-02-03 12:00:00,119.98,119.99,119.83,119.83,3347.0,110.8505,110.8597,110.7119,110.7119,3347.0
2017-02-03 12:10:00,119.84,119.93,119.82,119.88,4653.0,110.7211,110.8043,110.7027,110.7581,4653.0
2017-02-03 12:20:00,119.91,119.92,119.84,119.85,4069.0,110.7858,110.795,110.7211,110.7304,4069.0
2017-02-03 12:30:00,119.83,119.91,119.67,119.71,4620.0,110.7119,110.7858,110.5641,110.601,4620.0
2017-02-03 12:40:00,119.72,119.89,119.7,119.86,5700.0,110.6103,110.7673,110.5918,110.7396,5700.0
2017-02-03 12:50:00,119.84,119.87,119.76,119.78,2424.0,110.7211,110.7489,110.6472,110.6657,2424.0
2017-02-03 13:00:00,119.76,119.83,119.69,119.7,12024.0,110.6472,110.7119,110.5826,110.5918,12024.0
2017-02-03 13:10:00,119.69,119.77,119.62,119.73,5272.0,110.5826,110.6565,110.5179,110.6195,5272.0
2017-02-03 13:20:00,119.75,119.75,119.66,119.73,5290.0,110.638,110.638,110.5548,110.6195,5290.0
2017-02-03 13:30:00,119.65,119.75,119.62,119.66,4862.0,110.5456,110.638,110.5179,110.5548,4862.0
2017-02-03 13:40:00,119.69,119.69,119.63,119.66,4118.0,110.5826,110.5826,110.5271,110.5548,4118.0
2017-02-03 13:50:00,119.66,119.77,119.65,119.73,4567.0,110.5548,110.6565,110.5456,110.6195,4567.0
2017-02-03 14:00:00,119.77,119.94,119.77,119.92,8118.0,110.6565,110.8135,110.6565,110.795,8118.0
2017-02-03 14:10:00,119.94,120.0,119.79,119.84,7913.0,110.8135,110.869,110.6749,110.7211,7913.0
2017-02-03 14:20:00,119.82,119.93,119.79,119.89,11508.0,110.7027,110.8043,110.6749,110.7673,11508.0
2017-02-03 14:30:00,119.92,119.96,119.88,119.94,5500.0,110.795,110.832,110.7581,110.8135,5500.0
2017-02-03 14:40:00,119.97,120.04,119.91,120.01,8860.0,110.8412,110.9059,110.7858,110.8782,8860.0
2017-02-03 14:50:00,120.02,120.02,119.85,119.96,11020.0,110.8874,110.8874,110.7304,110.832,11020.0
2017-02-03 15:00:00,119.96,120.18,119.95,120.09,11157.0,110.832,111.0353,110.8228,110.9521,11157.0
2017-02-03 15:10:00,120.09,120.23,120.07,120.19,13008.0,110.9521,111.0815,110.9336,111.0445,13008.0
2017-02-03 15:20:00,120.2,120.21,120.06,120.17,13817.0,111.0537,111.063,110.9244,111.026,13817.0
2017-02-03 15:30:00,120.17,120.39,120.17,120.37,21350.0,111.026,111.2293,111.026,111.2108,21350.0
2017-02-03 15:40:00,120.37,120.46,120.34,120.37,31246.0,111.2108,111.294,111.1831,111.2108,31246.0
2017-02-03 15:50:00,120.37,120.43,120.23,120.35,52929.0,111.2108,111.2662,111.0815,111.1923,52929.0
2017-02-06 09:30:00,120.18,120.31,119.34,119.62,9649.0,111.0353,111.1554,110.2592,110.5179,9649.0
2017-02-06 09:40:00,119.7,120.14,119.6,120.13,9381.0,110.5918,110.9983,110.4994,110.9891,9381.0
2017-02-06 09:50:00,120.1,120.15,119.87,120.03,13394.0,110.9614,111.0075,110.7489,110.8967,13394.0
2017-02-06 10:00:00,120.02,120.24,119.97,120.1,9711.0,110.8874,111.0907,110.8412,110.9614,9711.0
2017-02-06 10:10:00,120.14,120.27,119.97,120.2,15600.0,110.9983,111.1184,110.8412,111.0537,15600.0
2017-02-06 10:20:00,120.22,120.4,120.22,120.39,8298.0,111.0722,111.2385,111.0722,111.2293,8298.0
2017-02-06 10:30:00,120.39,120.44,120.11,120.18,12286.0,111.2293,111.2755,110.9706,111.0353,12286.0
2017-02-06 10:40:00,120.16,120.33,120.13,120.28,17062.0,111.0168,111.1739,110.9891,111.1277,17062.0
2017-02-06 10:50:00,120.26,120.41,120.18,120.24,32262.0,111.1092,111.2478,111.0353,111.0907,32262.0
2017-02-06 11:00:00,120.24,120.32,120.2,120.24,16247.0,111.0907,111.1646,111.0537,111.0907,16247.0
2017-02-06 11:10:00,120.23,120.32,120.12,120.16,12638.0,111.0815,111.1646,110.9798,111.0168,12638.0
2017-02-06 11:20:00,120.16,120.3,120.15,120.21,21300.0,111.0168,111.1461,111.0075,111.063,21300.0
2017-02-06 11:30:00,120.21,120.43,120.17,120.36,12200.0,111.063,111.2662,111.026,111.2016,12200.0
2017-02-06 11:40:00,120.36,120.4,120.3,120.37,11303.0,111.2016,111.2385,111.1461,111.2108,11303.0
2017-02-06 11:50:00,120.33,120.37,120.06,120.08,120684.0,111.1739,111.2108,110.9244,110.9429,120684.0
2017-02-06 12:00:00,120.05,120.33,119.99,120.32,61245.0,110.9152,111.1739,110.8597,111.1646,61245.0
2017-02-06 12:10:00,120.28,120.36,120.28,120.32,7944.0,111.1277,111.2016,111.1277,111.1646,7944.0
2017-02-06 12:20:00,120.29,120.35,120.18,120.3,6853.0,111.1369,111.1923,111.0353,111.1461,6853.0
2017-02-06 12:30:00,120.27,120.33,120.19,120.28,5000.0,111.1184,111.1739,111.0445,111.1277,5000.0
2017-02-06 12:40:00,120.25,120.28,120.14,120.23,5196.0,111.0999,111.1277,110.9983,111.0815,5196.0
2017-02-06 12:50:00,120.21,120.22,120.03,120.04,7513.0,111.063,111.0722,110.8967,110.9059,7513.0
2017-02-06 13:00:00,120.07,120.11,120.01,120.05,5646.0,110.9336,110.9706,110.8782,110.9152,5646.0
2017-02-06 13:10:00,120.01,120.01,119.78,119.82,7924.0,110.8782,110.8782,110.6657,110.7027,7924.0
2017-02-06 13:20:00,119.82,119.96,119.81,119.9,6400.0,110.7027,110.832,110.6934,110.7766,6400.0
2017-02-06 13:30:00,119.88,119.91,119.82,119.85,7503.0,110.7581,110.7858,110.7027,110.7304,7503.0
2017-02-06 13:40:00,119.9,119.97,119.8,119.97,6310.0,110.7766,110.8412,110.6842,110.8412,6310.0
2017-02-06 13:50:00,119.97,120.12,119.96,120.08,11363.0,110.8412,110.9798,110.832,110.9429,11363.0
2017-02-06 14:00:00,120.09,120.11,119.99,120.05,6305.0,110.9521,110.9706,110.8597,110.9152,6305.0
2017-02-06 14:10:00,120.09,120.14,120.01,120.13,7668.0,110.9521,110.9983,110.8782,110.9891,7668.0
2017-02-06 14:20:00,120.14,120.22,120.09,120.22,8559.0,110.9983,111.0722,110.9521,111.0722,8559.0
2017-02-06 14:30:00,120.2,120.27,120.11,120.15,10901.0,111.0537,111.1184,110.9706,111.0075,10901.0
2017-02-06 14:40:00,120.17,120.29,120.14,120.29,18164.0,111.026,111.1369,110.9983,111.1369,18164.0
2017-02-06 14:50:00,120.25,120.43,120.24,120.39,8829.0,111.0999,111.2662,111.0907,111.2293,8829.0
2017-02-06 15:00:00,120.34,120.74,120.3,120.67,40586.0,111.1831,111.5527,111.1461,111.488,40586.0
2017-02-06 15:10:00,120.67,120.67,120.53,120.53,14654.0,111.488,111.488,111.3586,111.3586,14654.0
2017-02-06 15:20:00,120.53,120.55,120.44,120.47,22212.0,111.3586,111.3771,111.2755,111.3032,22212.0
2017-02-06 15:30:00,120.47,120.52,120.42,120.5,19969.0,111.3032,111.3494,111.257,111.3309,19969.0
2017-02-06 15:40:00,120.51,120.54,120.43,120.54,30925.0,111.3402,111.3679,111.2662,111.3679,30925.0
2017-02-06 15:50:00,120.54,120.61,120.5,120.56,48761.0,111.3679,111.4325,111.3309,111.3864,48761.0
2017-02-07 09:30:00,120.55,120.79,120.42,120.61,11621.0,111.3771,111.5988,111.257,111.4325,11621.0
2017-02-07 09:40:00,120.53,120.57,119.83,120.08,45220.0,111.3586,111.3956,110.7119,110.9429,45220.0
2017-02-07 09:50:00,120.04,120.18,119.76,120.09,11144.0,110.9059,111.0353,110.6472,110.9521,11144.0
2017-02-07 10:00:00,120.1,120.56,120.06,120.53,16547.0,110.9614,111.3864,110.9244,111.3586,16547.0
2017-02-07 10:10:00,120.52,120.9,120.48,120.61,22069.0,111.3494,111.7005,111.3124,111.4325,22069.0
2017-02-07 10:20:00,120.65,120.79,120.54,120.76,14965.0,111.4695,111.5988,111.3679,111.5711,14965.0
2017-02-07 10:30:00,120.75,120.75,120.61,120.68,9200.0,111.5619,111.5619,111.4325,111.4972,9200.0
2017-02-07 10:40:00,120.7,120.77,120.64,120.73,18468.0,111.5157,111.5804,111.4603,111.5434,18468.0
2017-02-07 10:50:00,120.75,120.82,120.72,120.8,8145.0,111.5619,111.6266,111.5342,111.6081,8145.0
2017-02-07 11:00:00,120.8,120.9,120.75,120.86,18600.0,111.6081,111.7005,111.5619,111.6635,18600.0
2017-02-07 11:10:00,120.88,120.99,120.84,120.92,10588.0,111.682,111.7836,111.645,111.719,10588.0
2017-02-07 11:20:00,120.93,120.93,120.73,120.82,9632.0,111.7282,111.7282,111.5434,111.6266,9632.0
2017-02-07 11:30:00,120.82,120.95,120.81,120.95,9102.0,111.6266,111.7467,111.6173,111.7467,9102.0
2017-02-07 11:40:00,120.93,120.97,120.9,120.91,6635.0,111.7282,111.7652,111.7005,111.7097,6635.0
2017-02-07 11:50:00,120.91,120.92,120.81,120.82,5518.0,111.7097,111.719,111.6173,111.6266,5518.0
2017-02-07 12:00:00,120.82,120.9,120.78,120.8,15280.0,111.6266,111.7005,111.5896,111.6081,15280.0
2017-02-07 12:10:00,120.86,121.0,120.84,120.98,9226.0,111.6635,111.7929,111.645,111.7744,9226.0
2017-02-07 12:20:00,120.99,121.13,120.95,120.95,9200.0,111.7836,111.913,111.7467,111.7467,9200.0
2017-02-07 12:30:00,120.95,121.08,120.94,121.04,3600.0,111.7467,111.8668,111.7374,111.8298,3600.0
2017-02-07 12:40:00,121.05,121.05,120.89,120.89,8352.0,111.8391,111.8391,111.6912,111.6912,8352.0
2017-02-07 12:50:00,120.88,120.97,120.86,120.91,4037.0,111.682,111.7652,111.6635,111.7097,4037.0
2017-02-07 13:00:00,120.89,120.93,120.79,120.82,8301.0,111.6912,111.7282,111.5988,111.6266,8301.0
2017-02-07 13:10:00,120.86,120.91,120.79,120.8,5469.0,111.6635,111.7097,111.5988,111.6081,5469.0
2017-02-07 13:20:00,120.8,120.85,120.78,120.79,6073.0,111.6081,111.6543,111.5896,111.5988,6073.0
2017-02-07 13:30:00,120.79,120.89,120.79,120.83,8562.0,111.5988,111.6912,111.5988,111.6358,8562.0
2017-02-07 13:40:00,120.8,120.88,120.79,120.88,4586.0,111.6081,111.682,111.5988,111.682,4586.0
2017-02-07 13:50:00,120.86,120.96,120.79,120.88,13176.0,111.6635,111.7559,111.5988,111.682,13176.0
2017-02-07 14:00:00,120.87,120.9,120.79,120.8,16558.0,111.6728,111.7005,111.5988,111.6081,16558.0
2017-02-07 14:10:00,120.81,120.94,120.79,120.93,9818.0,111.6173,111.7374,111.5988,111.7282,9818.0
2017-02-07 14:20:00,120.91,121.01,120.91,120.96,6433.0,111.7097,111.8021,111.7097,111.7559,6433.0
2017-02-07 14:30:00,120.97,121.21,120.97,121.18,12384.0,111.7652,111.9869,111.7652,111.9592,12384.0
2017-02-07 14:40:00,121.15,121.32,121.15,121.32,16567.0,111.9315,112.0885,111.9315,112.0885,16567.0
2017-02-07 14:50:00,121.31,121.32,121.26,121.27,12145.0,112.0793,112.0885,112.0331,112.0423,12145.0
2017-02-07 15:00:00,121.26,121.28,121.18,121.18,9733.0,112.0331,112.0516,111.9592,111.9592,9733.0
2017-02-07 15:10:00,121.17,121.17,121.05,121.08,13762.0,111.9499,111.9499,111.8391,111.8668,13762.0
2017-02-07 15:20:00,121.07,121.19,121.04,121.17,15196.0,111.8575,111.9684,111.8298,111.9499,15196.0
2017-02-07 15:30:00,121.16,121.21,121.04,121.09,24966.0,111.9407,111.9869,111.8298,111.876,24966.0
2017-02-07 15:40:00,121.1,121.14,121.02,121.12,29524.0,111.8853,111.9222,111.8113,111.9037,29524.0
2017-02-07 15:50:00,121.11,121.22,121.06,121.14,52312.0,111.8945,111.9961,111.8483,111.9222,52312.0
2017-02-08 09:30:00,121.14,121.72,120.75,121.2,10335.0,111.9222,112.4581,111.5619,111.9777,10335.0
2017-02-08 09:40:00,121.24,121.25,120.43,120.48,13319.0,112.0146,112.0238,111.2662,111.3124,13319.0
2017-02-08 09:50:00,120.46,121.29,120.41,121.29,16269.0,111.294,112.0608,111.2478,112.0608,16269.0
2017-02-08 10:00:00,121.19,121.22,120.81,120.81,17949.0,111.9684,111.9961,111.6173,111.6173,17949.0
2017-02-08 10:10:00,120.87,121.7,120.87,121.21,19122.0,111.6728,112.4396,111.6728,111.9869,19122.0
2017-02-08 10:20:00,121.29,121.51,121.24,121.39,20586.0,112.0608,112.2641,112.0146,112.1532,20586.0
2017-02-08 10:30:00,121.41,121.78,121.25,121.57,54664.0,112.1717,112.5135,112.0238,112.3195,54664.0
2017-02-08 10:40:00,121.69,122.16,121.56,121.92,10201.0,112.4304,112.8646,112.3103,112.6429,10201.0
2017-02-08 10:50:00,121.82,122.13,121.77,122.08,49288.0,112.5505,112.8369,112.5043,112.7907,49288.0
2017-02-08 11:00:00,122.06,122.12,121.61,121.63,17443.0,112.7722,112.8276,112.3565,112.3749,17443.0
2017-02-08 11:10:00,121.57,122.14,121.56,122.09,19231.0,112.3195,112.8461,112.3103,112.7999,19231.0
2017-02-08 11:20:00,122.13,122.62,122.09,122.31,22868.0,112.8369,113.2896,112.7999,113.0032,22868.0
2017-02-08 11:30:00,122.37,122.37,121.87,122.09,13881.0,113.0586,113.0586,112.5967,112.7999,13881.0
2017-02-08 11:40:00,122.03,122.38,122.03,122.15,8764.0,112.7445,113.0679,112.7445,112.8554,8764.0
2017-02-08 11:50:00,122.05,122.1,121.79,122.03,16480.0,112.763,112.8092,112.5228,112.7445,16480.0
2017-02-08 12:00:00,122.0,122.17,121.93,122.15,32455.0,112.7168,112.8738,112.6521,112.8554,32455.0
2017-02-08 12:10:00,122.15,122.36,122.05,122.33,24387.0,112.8554,113.0494,112.763,113.0217,24387.0
2017-02-08 12:20:00,122.4,122.46,122.27,122.29,15971.0,113.0863,113.1418,112.9662,112.9847,15971.0
2017-02-08 12:30:00,122.3,122.3,122.09,122.12,4113.0,112.994,112.994,112.7999,112.8276,4113.0
2017-02-08 12:40:00,122.11,122.21,122.06,122.07,6276.0,112.8184,112.9108,112.7722,112.7815,6276.0
2017-02-08 12:50:00,122.09,122.2,122.01,122.05,8689.0,112.7999,112.9016,112.726,112.763,8689.0
2017-02-08 13:00:00,122.08,122.09,121.88,121.92,13767.0,112.7907,112.7999,112.6059,112.6429,13767.0
2017-02-08 13:10:00,121.92,122.06,121.9,122.06,4698.0,112.6429,112.7722,112.6244,112.7722,4698.0
2017-02-08 13:20:00,122.06,122.23,122.03,122.23,8901.0,112.7722,112.9293,112.7445,112.9293,8901.0
2017-02-08 13:30:00,122.2,122.29,122.2,122.26,6356.0,112.9016,112.9847,112.9016,112.957,6356.0
2017-02-08 13:40:00,122.24,122.32,122.23,122.28,5795.0,112.9385,113.0124,112.9293,112.9755,5795.0
2017-02-08 13:50:00,122.33,122.35,122.24,122.32,6228.0,113.0217,113.0401,112.9385,113.0124,6228.0
2017-02-08 14:00:00,122.31,122.31,122.09,122.12,11855.0,113.0032,113.0032,112.7999,112.8276,11855.0
2017-02-08 14:10:00,122.1,122.3,122.1,122.25,25757.0,112.8092,112.994,112.8092,112.9478,25757.0
2017-02-08 14:20:00,122.28,122.28,122.17,122.17,6769.0,112.9755,112.9755,112.8738,112.8738,6769.0
2017-02-08 14:30:00,122.17,122.22,122.1,122.18,7897.0,112.8738,112.92,112.8092,112.8831,7897.0
2017-02-08 14:40:00,122.15,122.24,122.15,122.2,6000.0,112.8554,112.9385,112.8554,112.9016,6000.0
2017-02-08 14:50:00,122.17,122.19,121.75,121.81,29506.0,112.8738,112.8923,112.4858,112.5412,29506.0
2017-02-08 15:00:00,121.81,121.99,121.76,121.99,14560.0,112.5412,112.7075,112.495,112.7075,14560.0
2017-02-08 15:10:00,121.99,122.15,121.94,122.1,15076.0,112.7075,112.8554,112.6613,112.8092,15076.0
2017-02-08 15:20:00,122.09,122.13,122.02,122.1,17102.0,112.7999,112.8369,112.7353,112.8092,17102.0
2017-02-08 15:30:00,122.11,122.11,121.97,121.99,29446.0,112.8184,112.8184,112.6891,112.7075,29446.0
2017-02-08 15:40:00,121.99,122.14,121.88,121.98,54056.0,112.7075,112.8461,112.6059,112.6983,54056.0
2017-02-08 15:50:00,121.98,122.0,121.91,121.99,53642.0,112.6983,112.7168,112.6336,112.7075,53642.0
2017-02-09 09:30:00,124.25,127.8,123.24,127.66,111795.0,114.7956,118.0754,113.8624,117.9461,111795.0
2017-02-09 09:40:00,127.75,128.37,126.69,126.74,101195.0,118.0292,118.6021,117.0499,117.0961,101195.0
2017-02-09 09:50:00,126.98,127.4,126.63,126.8,36333.0,117.3178,117.7059,116.9945,117.1515,36333.0
2017-02-09 10:00:00,126.78,128.17,126.44,128.06,69082.0,117.1331,118.4173,116.8189,118.3157,69082.0
2017-02-09 10:10:00,128.02,128.15,127.17,127.32,51242.0,118.2787,118.3988,117.4934,117.632,51242.0
2017-02-09 10:20:00,127.34,127.74,127.11,127.57,22099.0,117.6504,118.02,117.4379,117.8629,22099.0
2017-02-09 10:30:00,127.52,127.74,126.91,127.01,34005.0,117.8168,118.02,117.2532,117.3456,34005.0
2017-02-09 10:40:00,127.07,127.99,126.92,127.51,31126.0,117.401,118.251,117.2624,117.8075,31126.0
2017-02-09 10:50:00,127.44,127.85,127.3,127.77,15877.0,117.7428,118.1216,117.6135,118.0477,15877.0
2017-02-09 11:00:00,127.72,127.76,127.03,127.46,26302.0,118.0015,118.0385,117.364,117.7613,26302.0
2017-02-09 11:10:00,127.35,127.86,127.0,127.53,63475.0,117.6597,118.1309,117.3363,117.826,63475.0
2017-02-09 11:20:00,127.45,127.65,127.13,127.18,19637.0,117.7521,117.9369,117.4564,117.5026,19637.0
2017-02-09 11:30:00,127.22,127.59,127.09,127.21,23731.0,117.5396,117.8814,117.4195,117.5303,23731.0
2017-02-09 11:40:00,127.19,127.5,127.09,127.2,19239.0,117.5119,117.7983,117.4195,117.5211,19239.0
2017-02-09 11:50:00,127.24,127.48,126.96,127.24,31881.0,117.5581,117.7798,117.2994,117.5581,31881.0
2017-02-09 12:00:00,127.24,127.35,127.04,127.29,32729.0,117.5581,117.6597,117.3733,117.6043,32729.0
2017-02-09 12:10:00,127.27,127.83,127.11,127.56,65212.0,117.5858,118.1032,117.4379,117.8537,65212.0
2017-02-09 12:20:00,127.56,127.75,127.25,127.5,24406.0,117.8537,118.0292,117.5673,117.7983,24406.0
2017-02-09 12:30:00,127.42,127.63,127.16,127.16,18403.0,117.7244,117.9184,117.4841,117.4841,18403.0
2017-02-09 12:40:00,127.19,127.48,127.05,127.15,12993.0,117.5119,117.7798,117.3825,117.4749,12993.0
2017-02-09 12:50:00,127.09,127.28,126.95,127.19,9950.0,117.4195,117.595,117.2901,117.5119,9950.0
2017-02-09 13:00:00,127.16,127.24,126.88,126.99,19311.0,117.4841,117.5581,117.2254,117.3271,19311.0
2017-02-09 13:10:00,126.95,127.16,126.89,127.0,16963.0,117.2901,117.4841,117.2347,117.3363,16963.0
2017-02-09 13:20:00,127.02,127.04,126.71,126.85,25591.0,117.3548,117.3733,117.0684,117.1977,25591.0
2017-02-09 13:30:00,126.85,127.31,126.73,127.31,40939.0,117.1977,117.6227,117.0869,117.6227,40939.0
2017-02-09 13:40:00,127.38,127.73,127.26,127.63,10791.0,117.6874,118.0108,117.5765,117.9184,10791.0
2017-02-09 13:50:00,127.64,127.94,127.32,127.32,31291.0,117.9276,118.2048,117.632,117.632,31291.0
2017-02-09 14:00:00,127.28,127.86,127.08,127.72,15872.0,117.595,118.1309,117.4102,118.0015,15872.0
2017-02-09 14:10:00,127.72,127.89,127.44,127.88,14415.0,118.0015,118.1586,117.7428,118.1494,14415.0
2017-02-09 14:20:00,127.83,128.09,127.34,127.4,19328.0,118.1032,118.3434,117.6504,117.7059,19328.0
2017-02-09 14:30:00,127.44,127.96,127.34,127.81,29334.0,117.7428,118.2233,117.6504,118.0847,29334.0
2017-02-09 14:40:00,127.82,127.94,127.66,127.83,22925.0,118.0939,118.2048,117.9461,118.1032,22925.0
2017-02-09 14:50:00,127.85,127.98,127.54,127.54,20619.0,118.1216,118.2417,117.8352,117.8352,20619.0
2017-02-09 15:00:00,127.59,128.07,127.56,127.86,21432.0,117.8814,118.3249,117.8537,118.1309,21432.0
2017-02-09 15:10:00,127.76,127.86,127.45,127.46,13856.0,118.0385,118.1309,117.7521,117.7613,13856.0
2017-02-09 15:20:00,127.46,127.73,127.42,127.53,26874.0,117.7613,118.0108,117.7244,117.826,26874.0
2017-02-09 15:30:00,127.48,127.61,127.2,127.5,51345.0,117.7798,117.8999,117.5211,117.7983,51345.0
2017-02-09 15:40:00,127.54,127.77,127.48,127.68,86120.0,117.8352,118.0477,117.7798,117.9646,86120.0
2017-02-09 15:50:00,127.67,128.24,127.67,128.12,176543.0,117.9553,118.482,117.9553,118.3711,176543.0
2017-02-10 09:30:00,128.0,128.38,127.75,128.26,49870.0,118.2602,118.6113,118.0292,118.5004,49870.0
2017-02-10 09:40:00,128.27,129.29,128.22,128.83,20772.0,118.5097,119.4521,118.4635,119.0271,20772.0
2017-02-10 09:50:00,128.86,128.86,128.13,128.57,70384.0,119.0548,119.0548,118.3803,118.7869,70384.0
2017-02-10 10:00:00,128.69,128.91,128.36,128.61,38208.0,118.8977,119.101,118.5928,118.8238,38208.0
2017-02-10 10:10:00,128.59,128.75,128.36,128.75,25824.0,118.8053,118.9532,118.5928,118.9532,25824.0
2017-02-10 10:20:00,128.75,129.34,128.75,129.31,11288.0,118.9532,119.4983,118.9532,119.4705,11288.0
2017-02-10 10:30:00,129.27,129.64,129.17,129.43,39577.0,119.4336,119.7754,119.3412,119.5814,39577.0
2017-02-10 10:40:00,129.45,129.65,129.44,129.63,24889.0,119.5999,119.7847,119.5907,119.7662,24889.0
2017-02-10 10:50:00,129.63,129.67,129.35,129.49,26854.0,119.7662,119.8032,119.5075,119.6368,26854.0
2017-02-10 11:00:00,129.47,129.48,129.16,129.2,31284.0,119.6184,119.6276,119.332,119.3689,31284.0
2017-02-10 11:10:00,129.22,129.59,129.21,129.58,104128.0,119.3874,119.7292,119.3782,119.72,104128.0
2017-02-10 11:20:00,129.59,129.73,129.48,129.68,26976.0,119.7292,119.8586,119.6276,119.8124,26976.0
2017-02-10 11:30:00,129.68,129.94,129.63,129.89,34515.0,119.8124,120.0526,119.7662,120.0064,34515.0
2017-02-10 11:40:00,129.89,130.29,129.83,130.17,49892.0,120.0064,120.376,119.951,120.2651,49892.0
2017-02-10 11:50:00,130.17,130.35,129.94,130.18,37769.0,120.2651,120.4314,120.0526,120.2743,37769.0
2017-02-10 12:00:00,130.24,130.77,130.22,130.66,39216.0,120.3298,120.8195,120.3113,120.7178,39216.0
2017-02-10 12:10:00,130.62,131.1,130.57,130.75,68163.0,120.6809,121.1243,120.6347,120.801,68163.0
2017-02-10 12:20:00,130.72,131.1,130.72,130.95,30936.0,120.7733,121.1243,120.7733,120.9858,30936.0
2017-02-10 12:30:00,130.97,131.7,130.96,131.64,55271.0,121.0042,121.6787,120.995,121.6233,55271.0
2017-02-10 12:40:00,131.67,132.37,131.62,132.33,86033.0,121.651,122.2977,121.6048,122.2607,86033.0
2017-02-10 12:50:00,132.29,132.56,132.0,132.13,53957.0,122.2238,122.4732,121.9559,122.076,53957.0
2017-02-10 13:00:00,132.15,132.35,131.85,132.35,57207.0,122.0944,122.2792,121.8173,122.2792,57207.0
2017-02-10 13:10:00,132.28,132.69,132.15,132.15,33144.0,122.2146,122.5934,122.0944,122.0944,33144.0
2017-02-10 13:20:00,132.08,132.23,131.81,131.81,31672.0,122.0298,122.1684,121.7803,121.7803,31672.0
2017-02-10 13:30:00,131.86,131.86,131.18,131.2,33645.0,121.8265,121.8265,121.1983,121.2167,33645.0
2017-02-10 13:40:00,131.28,131.5,131.12,131.22,13583.0,121.2906,121.4939,121.1428,121.2352,13583.0
2017-02-10 13:50:00,131.26,131.38,131.09,131.26,14129.0,121.2722,121.383,121.1151,121.2722,14129.0
2017-02-10 14:00:00,131.27,131.27,130.77,130.83,93329.0,121.2814,121.2814,120.8195,120.8749,93329.0
2017-02-10 14:10:00,130.85,131.06,130.84,130.84,23941.0,120.8934,121.0874,120.8841,120.8841,23941.0
2017-02-10 14:20:00,130.83,131.0,130.74,130.85,36083.0,120.8749,121.032,120.7917,120.8934,36083.0
2017-02-10 14:30:00,130.85,130.97,130.78,130.83,23843.0,120.8934,121.0042,120.8287,120.8749,23843.0
2017-02-10 14:40:00,130.88,131.05,130.77,131.05,18943.0,120.9211,121.0781,120.8195,121.0781,18943.0
2017-02-10 14:50:00,131.05,131.05,130.7,130.79,35741.0,121.0781,121.0781,120.7548,120.8379,35741.0
2017-02-10 15:00:00,130.79,130.88,130.75,130.81,22732.0,120.8379,120.9211,120.801,120.8564,22732.0
2017-02-10 15:10:00,130.8,130.83,130.7,130.75,24366.0,120.8472,120.8749,120.7548,120.801,24366.0
2017-02-10 15:20:00,130.73,130.78,130.63,130.63,22916.0,120.7825,120.8287,120.6901,120.6901,22916.0
2017-02-10 15:30:00,130.62,130.75,130.55,130.65,40167.0,120.6809,120.801,120.6162,120.7086,40167.0
2017-02-10 15:40:00,130.64,130.73,130.47,130.58,69375.0,120.6993,120.7825,120.5423,120.6439,69375.0
2017-02-10 15:50:00,130.59,130.64,130.53,130.56,109942.0,120.6531,120.6993,120.5977,120.6254,109942.0
2017-02-13 09:30:00,130.85,131.08,130.45,130.81,28126.0,120.8934,121.1059,120.5238,120.8564,28126.0
2017-02-13 09:40:00,130.73,130.86,130.15,130.25,8664.0,120.7825,120.9026,120.2466,120.339,8664.0
2017-02-13 09:50:00,130.2,130.7,129.97,130.55,5364.0,120.2928,120.7548,120.0803,120.6162,5364.0
2017-02-13 10:00:00,130.66,131.0,130.66,130.68,5407.0,120.7178,121.032,120.7178,120.7363,5407.0
2017-02-13 10:10:00,130.89,131.03,130.68,131.0,4427.0,120.9303,121.0597,120.7363,121.032,4427.0
2017-02-13 10:20:00,131.05,131.26,131.05,131.19,1620.0,121.0781,121.2722,121.0781,121.2075,1620.0
2017-02-13 10:30:00,131.24,131.31,130.77,130.77,33495.0,121.2537,121.3184,120.8195,120.8195,33495.0
2017-02-13 10:40:00,130.84,130.96,130.64,130.64,6774.0,120.8841,120.995,120.6993,120.6993,6774.0
2017-02-13 10:50:00,130.62,130.67,130.51,130.59,12102.0,120.6809,120.7271,120.5792,120.6531,12102.0
2017-02-13 11:00:00,130.6,130.6,130.18,130.37,11048.0,120.6624,120.6624,120.2743,120.4499,11048.0
2017-02-13 11:10:00,130.37,130.5,130.31,130.36,6700.0,120.4499,120.57,120.3945,120.4406,6700.0
2017-02-13 11:20:00,130.31,130.51,130.31,130.36,13881.0,120.3945,120.5792,120.3945,120.4406,13881.0
2017-02-13 11:30:00,130.34,130.54,130.33,130.41,9447.0,120.4222,120.607,120.4129,120.4868,9447.0
2017-02-13 11:40:00,130.4,130.51,130.37,130.44,9600.0,120.4776,120.5792,120.4499,120.5146,9600.0
2017-02-13 11:50:00,130.47,130.52,130.43,130.45,4300.0,120.5423,120.5885,120.5053,120.5238,4300.0
2017-02-13 12:00:00,130.47,130.5,130.24,130.29,15400.0,120.5423,120.57,120.3298,120.376,15400.0
2017-02-13 12:10:00,130.3,130.4,130.24,130.37,8111.0,120.3852,120.4776,120.3298,120.4499,8111.0
2017-02-13 12:20:00,130.37,130.39,130.28,130.3,7600.0,120.4499,120.4684,120.3667,120.3852,7600.0
2017-02-13 12:30:00,130.35,130.4,130.31,130.35,3822.0,120.4314,120.4776,120.3945,120.4314,3822.0
2017-02-13 12:40:00,130.38,130.41,130.32,130.37,9829.0,120.4591,120.4868,120.4037,120.4499,9829.0
2017-02-13 12:50:00,130.37,130.4,130.28,130.32,7800.0,120.4499,120.4776,120.3667,120.4037,7800.0
2017-02-13 13:00:00,130.34,130.35,130.27,130.31,13186.0,120.4222,120.4314,120.3575,120.3945,13186.0
2017-02-13 13:10:00,130.31,130.51,130.3,130.51,10150.0,120.3945,120.5792,120.3852,120.5792,10150.0
2017-02-13 13:20:00,130.51,130.54,130.35,130.43,5900.0,120.5792,120.607,120.4314,120.5053,5900.0
2017-02-13 13:30:00,130.47,130.55,130.43,130.51,13154.0,120.5423,120.6162,120.5053,120.5792,13154.0
2017-02-13 13:40:00,130.49,130.71,130.44,130.6,13515.0,120.5608,120.764,120.5146,120.6624,13515.0
2017-02-13 13:50:00,130.63,130.69,130.5,130.52,6186.0,120.6901,120.7455,120.57,120.5885,6186.0
2017-02-13 14:00:00,130.52,130.6,130.45,130.57,11765.0,120.5885,120.6624,120.5238,120.6347,11765.0
2017-02-13 14:10:00,130.54,130.59,130.44,130.55,12635.0,120.607,120.6531,120.5146,120.6162,12635.0
2017-02-13 14:20:00,130.59,130.83,130.53,130.77,15400.0,120.6531,120.8749,120.5977,120.8195,15400.0
2017-02-13 14:30:00,130.79,130.81,130.69,130.7,9869.0,120.8379,120.8564,120.7455,120.7548,9869.0
2017-02-13 14:40:00,130.71,130.72,130.56,130.58,11954.0,120.764,120.7733,120.6254,120.6439,11954.0
2017-02-13 14:50:00,130.64,130.64,130.36,130.36,31205.0,120.6993,120.6993,120.4406,120.4406,31205.0
2017-02-13 15:00:00,130.39,130.42,130.33,130.36,10548.0,120.4684,120.4961,120.4129,120.4406,10548.0
2017-02-13 15:10:00,130.39,130.55,130.31,130.37,55870.0,120.4684,120.6162,120.3945,120.4499,55870.0
2017-02-13 15:20:00,130.36,130.55,130.31,130.39,49223.0,120.4406,120.6162,120.3945,120.4684,49223.0
2017-02-13 15:30:00,130.38,130.44,130.3,130.36,27658.0,120.4591,120.5146,120.3852,120.4406,27658.0
2017-02-13 15:40:00,130.36,130.54,130.34,130.38,30046.0,120.4406,120.607,120.4222,120.4591,30046.0
2017-02-13 15:50:00,130.4,130.42,130.01,130.13,134063.0,120.4776,120.4961,120.1173,120.2282,134063.0
2017-02-14 09:30:00,129.45,130.12,129.26,129.82,21954.0,119.5999,120.2189,119.4244,119.9417,21954.0
2017-02-14 09:40:00,129.79,130.29,129.68,130.29,11885.0,119.914,120.376,119.8124,120.376,11885.0
2017-02-14 09:50:00,130.29,130.3,129.88,130.12,8683.0,120.376,120.3852,119.9972,120.2189,8683.0
2017-02-14 10:00:00,130.12,130.48,130.06,130.25,20452.0,120.2189,120.5515,120.1635,120.339,20452.0
2017-02-14 10:10:00,130.3,130.64,130.2,130.52,13257.0,120.3852,120.6993,120.2928,120.5885,13257.0
2017-02-14 10:20:00,130.57,130.84,130.57,130.67,18692.0,120.6347,120.8841,120.6347,120.7271,18692.0
2017-02-14 10:30:00,130.77,130.79,130.25,130.29,17375.0,120.8195,120.8379,120.339,120.376,17375.0
2017-02-14 10:40:00,130.3,130.65,130.29,130.54,15864.0,120.3852,120.7086,120.376,120.607,15864.0
2017-02-14 10:50:00,130.56,130.6,130.3,130.3,13123.0,120.6254,120.6624,120.3852,120.3852,13123.0
2017-02-14 11:00:00,130.34,130.42,130.25,130.38,7921.0,120.4222,120.4961,120.339,120.4591,7921.0
2017-02-14 11:10:00,130.45,130.55,130.31,130.38,10924.0,120.5238,120.6162,120.3945,120.4591,10924.0
2017-02-14 11:20:00,130.37,130.5,130.34,130.49,4873.0,120.4499,120.57,120.4222,120.5608,4873.0
2017-02-14 11:30:00,130.47,130.62,130.43,130.55,15768.0,120.5423,120.6809,120.5053,120.6162,15768.0
2017-02-14 11:40:00,130.57,130.66,130.49,130.5,5962.0,120.6347,120.7178,120.5608,120.57,5962.0
2017-02-14 11:50:00,130.49,130.71,130.48,130.54,7972.0,120.5608,120.764,120.5515,120.607,7972.0
2017-02-14 12:00:00,130.6,130.74,130.58,130.6,7103.0,120.6624,120.7917,120.6439,120.6624,7103.0
2017-02-14 12:10:00,130.61,130.66,130.53,130.58,8179.0,120.6716,120.7178,120.5977,120.6439,8179.0
2017-02-14 12:20:00,130.58,130.58,130.47,130.49,7300.0,120.6439,120.6439,120.5423,120.5608,7300.0
2017-02-14 12:30:00,130.47,130.58,130.43,130.49,8006.0,120.5423,120.6439,120.5053,120.5608,8006.0
2017-02-14 12:40:00,130.47,130.55,130.39,130.45,5266.0,120.5423,120.6162,120.4684,120.5238,5266.0
2017-02-14 12:50:00,130.43,130.55,130.41,130.5,5500.0,120.5053,120.6162,120.4868,120.57,5500.0
2017-02-14 13:00:00,130.46,130.59,130.46,130.58,6488.0,120.533,120.6531,120.533,120.6439,6488.0
2017-02-14 13:10:00,130.5,130.51,130.31,130.35,5583.0,120.57,120.5792,120.3945,120.4314,5583.0
2017-02-14 13:20:00,130.34,130.43,130.3,130.35,11000.0,120.4222,120.5053,120.3852,120.4314,11000.0
2017-02-14 13:30:00,130.38,130.52,130.37,130.46,15472.0,120.4591,120.5885,120.4499,120.533,15472.0
2017-02-14 13:40:00,130.41,130.54,130.39,130.51,10041.0,120.4868,120.607,120.4684,120.5792,10041.0
2017-02-14 13:50:00,130.46,130.56,130.44,130.54,8490.0,120.533,120.6254,120.5146,120.607,8490.0
2017-02-14 14:00:00,130.52,130.59,130.45,130.48,13748.0,120.5885,120.6531,120.5238,120.5515,13748.0
2017-02-14 14:10:00,130.48,130.53,130.4,130.4,7261.0,120.5515,120.5977,120.4776,120.4776,7261.0
2017-02-14 14:20:00,130.38,130.39,130.28,130.36,9402.0,120.4591,120.4684,120.3667,120.4406,9402.0
2017-02-14 14:30:00,130.34,130.39,130.3,130.33,6237.0,120.4222,120.4684,120.3852,120.4129,6237.0
2017-02-14 14:40:00,130.28,130.38,130.24,130.28,16436.0,120.3667,120.4591,120.3298,120.3667,16436.0
2017-02-14 14:50:00,130.26,130.29,130.19,130.24,10000.0,120.3483,120.376,120.2836,120.3298,10000.0
2017-02-14 15:00:00,130.23,130.31,130.22,130.26,8837.0,120.3205,120.3945,120.3113,120.3483,8837.0
2017-02-14 15:10:00,130.27,130.28,130.18,130.21,17998.0,120.3575,120.3667,120.2743,120.3021,17998.0
2017-02-14 15:20:00,130.19,130.24,130.07,130.07,16400.0,120.2836,120.3298,120.1727,120.1727,16400.0
2017-02-14 15:30:00,130.09,130.19,130.01,130.17,28182.0,120.1912,120.2836,120.1173,120.2651,28182.0
2017-02-14 15:40:00,130.17,130.22,130.09,130.18,34852.0,120.2651,120.3113,120.1912,120.2743,34852.0
2017-02-14 15:50:00,130.17,130.36,130.17,130.33,51163.0,120.2651,120.4406,120.2651,120.4129,51163.0
2017-02-15 09:30:00,129.26,129.51,128.32,129.18,37830.0,119.4244,119.6553,118.5559,119.3504,37830.0
2017-02-15 09:40:00,129.19,129.39,129.04,129.39,10903.0,119.3597,119.5445,119.2211,119.5445,10903.0
2017-02-15 09:50:00,129.39,129.66,129.39,129.66,7383.0,119.5445,119.7939,119.5445,119.7939,7383.0
2017-02-15 10:00:00,129.61,129.61,129.33,129.49,12464.0,119.7477,119.7477,119.489,119.6368,12464.0
2017-02-15 10:10:00,129.45,129.49,129.23,129.3,15049.0,119.5999,119.6368,119.3966,119.4613,15049.0
2017-02-15 10:20:00,129.23,129.3,129.05,129.07,8269.0,119.3966,119.4613,119.2303,119.2488,8269.0
2017-02-15 10:30:00,129.07,129.18,128.97,128.97,9503.0,119.2488,119.3504,119.1564,119.1564,9503.0
2017-02-15 10:40:00,128.97,129.38,128.92,129.34,15398.0,119.1564,119.5352,119.1102,119.4983,15398.0
2017-02-15 10:50:00,129.33,129.33,129.08,129.25,18476.0,119.489,119.489,119.258,119.4151,18476.0
2017-02-15 11:00:00,129.2,129.26,129.14,129.24,11374.0,119.3689,119.4244,119.3135,119.4059,11374.0
2017-02-15 11:10:00,129.21,129.29,129.11,129.15,15418.0,119.3782,119.4521,119.2858,119.3227,15418.0
2017-02-15 11:20:00,129.12,129.27,129.12,129.13,10928.0,119.295,119.4336,119.295,119.3042,10928.0
2017-02-15 11:30:00,129.15,129.29,129.08,129.22,13854.0,119.3227,119.4521,119.258,119.3874,13854.0
2017-02-15 11:40:00,129.26,129.26,128.99,129.1,8613.0,119.4244,119.4244,119.1749,119.2765,8613.0
2017-02-15 11:50:00,129.11,129.11,128.99,129.02,26853.0,119.2858,119.2858,119.1749,119.2026,26853.0
2017-02-15 12:00:00,129.03,129.54,129.03,129.51,25976.0,119.2119,119.683,119.2119,119.6553,25976.0
2017-02-15 12:10:00,129.51,129.63,129.46,129.59,5166.0,119.6553,119.7662,119.6091,119.7292,5166.0
2017-02-15 12:20:00,129.59,129.65,129.5,129.65,7214.0,119.7292,119.7847,119.6461,119.7847,7214.0
2017-02-15 12:30:00,129.65,129.73,129.6,129.65,5534.0,119.7847,119.8586,119.7385,119.7847,5534.0
2017-02-15 12:40:00,129.69,129.8,129.64,129.72,5508.0,119.8216,119.9233,119.7754,119.8493,5508.0
2017-02-15 12:50:00,129.72,129.87,129.72,129.84,5995.0,119.8493,119.9879,119.8493,119.9602,5995.0
2017-02-15 13:00:00,129.84,129.96,129.8,129.96,7256.0,119.9602,120.0711,119.9233,120.0711,7256.0
2017-02-15 13:10:00,129.94,129.96,129.79,129.79,5835.0,120.0526,120.0711,119.914,119.914,5835.0
2017-02-15 13:20:00,129.82,129.94,129.81,129.93,7178.0,119.9417,120.0526,119.9325,120.0434,7178.0
2017-02-15 13:30:00,129.93,129.95,129.83,129.86,3800.0,120.0434,120.0618,119.951,119.9787,3800.0
2017-02-15 13:40:00,129.85,129.91,129.81,129.88,5728.0,119.9695,120.0249,119.9325,119.9972,5728.0
2017-02-15 13:50:00,129.87,129.93,129.76,129.89,7289.0,119.9879,120.0434,119.8863,120.0064,7289.0
2017-02-15 14:00:00,129.88,130.09,129.86,130.07,10894.0,119.9972,120.1912,119.9787,120.1727,10894.0
2017-02-15 14:10:00,130.06,130.08,130.0,130.01,7712.0,120.1635,120.182,120.108,120.1173,7712.0
2017-02-15 14:20:00,130.02,130.09,130.02,130.08,3626.0,120.1265,120.1912,120.1265,120.182,3626.0
2017-02-15 14:30:00,130.09,130.14,130.06,130.06,3300.0,120.1912,120.2374,120.1635,120.1635,3300.0
2017-02-15 14:40:00,130.12,130.18,130.1,130.17,4681.0,120.2189,120.2743,120.2004,120.2651,4681.0
2017-02-15 14:50:00,130.15,130.25,130.11,130.19,6088.0,120.2466,120.339,120.2097,120.2836,6088.0
2017-02-15 15:00:00,130.25,130.43,130.23,130.43,9523.0,120.339,120.5053,120.3205,120.5053,9523.0
2017-02-15 15:10:00,130.42,130.52,130.42,130.51,8679.0,120.4961,120.5885,120.4961,120.5792,8679.0
2017-02-15 15:20:00,130.48,130.58,130.39,130.39,10104.0,120.5515,120.6439,120.4684,120.4684,10104.0
2017-02-15 15:30:00,130.38,130.44,130.32,130.33,11635.0,120.4591,120.5146,120.4037,120.4129,11635.0
2017-02-15 15:40:00,130.32,130.36,130.09,130.09,18844.0,120.4037,120.4406,120.1912,120.1912,18844.0
2017-02-15 15:50:00,130.1,130.12,130.02,130.06,42029.0,120.2004,120.2189,120.1265,120.1635,42029.0
2017-02-16 09:30:00,130.1,130.65,130.1,130.13,10720.0,120.2004,120.7086,120.2004,120.2282,10720.0
2017-02-16 09:40:00,130.08,130.21,129.84,129.91,6407.0,120.182,120.3021,119.9602,120.0249,6407.0
2017-02-16 09:50:00,129.9,129.97,129.69,129.77,8774.0,120.0157,120.0803,119.8216,119.8955,8774.0
2017-02-16 10:00:00,129.71,129.81,129.65,129.74,24792.0,119.8401,119.9325,119.7847,119.8678,24792.0
2017-02-16 10:10:00,129.76,129.81,129.65,129.78,7755.0,119.8863,119.9325,119.7847,119.9048,7755.0
2017-02-16 10:20:00,129.79,129.81,129.47,129.6,12701.0,119.914,119.9325,119.6184,119.7385,12701.0
2017-02-16 10:30:00,129.67,129.74,129.59,129.61,53302.0,119.8032,119.8678,119.7292,119.7477,53302.0
2017-02-16 10:40:00,129.65,129.69,129.42,129.42,6475.0,119.7847,119.8216,119.5722,119.5722,6475.0
2017-02-16 10:50:00,129.38,129.43,129.19,129.23,11139.0,119.5352,119.5814,119.3597,119.3966,11139.0
2017-02-16 11:00:00,129.27,129.32,128.87,128.99,13275.0,119.4336,119.4798,119.064,119.1749,13275.0
2017-02-16 11:10:00,128.99,129.05,128.78,128.98,10860.0,119.1749,119.2303,118.9809,119.1657,10860.0
2017-02-16 11:20:00,129.0,129.02,128.83,128.9,16641.0,119.1841,119.2026,119.0271,119.0917,16641.0
2017-02-16 11:30:00,128.95,128.95,128.78,128.82,4338.0,119.1379,119.1379,118.9809,119.0178,4338.0
2017-02-16 11:40:00,128.82,128.97,128.8,128.97,9873.0,119.0178,119.1564,118.9994,119.1564,9873.0
2017-02-16 11:50:00,128.97,129.12,128.97,129.08,17215.0,119.1564,119.295,119.1564,119.258,17215.0
2017-02-16 12:00:00,129.09,129.13,128.9,129.0,14002.0,119.2673,119.3042,119.0917,119.1841,14002.0
2017-02-16 12:10:00,129.04,129.26,128.96,129.26,7430.0,119.2211,119.4244,119.1472,119.4244,7430.0
2017-02-16 12:20:00,129.27,129.44,129.23,129.44,5620.0,119.4336,119.5907,119.3966,119.5907,5620.0
2017-02-16 12:30:00,129.4,129.44,129.33,129.36,6900.0,119.5537,119.5907,119.489,119.5167,6900.0
2017-02-16 12:40:00,129.36,129.44,129.34,129.34,1800.0,119.5167,119.5907,119.4983,119.4983,1800.0
2017-02-16 12:50:00,129.37,129.45,129.3,129.37,7632.0,119.526,119.5999,119.4613,119.526,7632.0
2017-02-16 13:00:00,129.37,129.39,129.23,129.27,18588.0,119.526,119.5445,119.3966,119.4336,18588.0
2017-02-16 13:10:00,129.26,129.41,129.21,129.41,8000.0,119.4244,119.5629,119.3782,119.5629,8000.0
2017-02-16 13:20:00,129.43,129.49,129.37,129.46,12669.0,119.5814,119.6368,119.526,119.6091,12669.0
2017-02-16 13:30:00,129.48,129.62,129.47,129.61,6100.0,119.6276,119.757,119.6184,119.7477,6100.0
2017-02-16 13:40:00,129.59,129.61,129.45,129.48,6761.0,119.7292,119.7477,119.5999,119.6276,6761.0
2017-02-16 13:50:00,129.52,129.58,129.48,129.54,5969.0,119.6646,119.72,119.6276,119.683,5969.0
2017-02-16 14:00:00,129.56,129.85,129.54,129.84,10840.0,119.7015,119.9695,119.683,119.9602,10840.0
2017-02-16 14:10:00,129.8,129.89,129.72,129.76,13086.0,119.9233,120.0064,119.8493,119.8863,13086.0
2017-02-16 14:20:00,129.76,129.76,129.6,129.65,8693.0,119.8863,119.8863,119.7385,119.7847,8693.0
2017-02-16 14:30:00,129.63,129.71,129.57,129.58,4255.0,119.7662,119.8401,119.7108,119.72,4255.0
2017-02-16 14:40:00,129.55,129.86,129.54,129.78,9405.0,119.6923,119.9787,119.683,119.9048,9405.0
2017-02-16 14:50:00,129.75,129.82,129.66,129.74,9387.0,119.8771,119.9417,119.7939,119.8678,9387.0
2017-02-16 15:00:00,129.72,129.97,129.69,129.95,21523.0,119.8493,120.0803,119.8216,120.0618,21523.0
2017-02-16 15:10:00,129.95,130.09,129.92,130.09,10648.0,120.0618,120.1912,120.0341,120.1912,10648.0
2017-02-16 15:20:00,130.09,130.11,129.93,129.93,14094.0,120.1912,120.2097,120.0434,120.0434,14094.0
2017-02-16 15:30:00,129.95,130.01,129.76,129.8,17129.0,120.0618,120.1173,119.8863,119.9233,17129.0
2017-02-16 15:40:00,129.81,129.82,129.66,129.76,18643.0,119.9325,119.9417,119.7939,119.8863,18643.0
2017-02-16 15:50:00,129.76,129.99,129.75,129.91,51063.0,119.8863,120.0988,119.8771,120.0249,51063.0
2017-02-17 09:30:00,129.63,130.05,129.6,129.6,34924.0,119.7662,120.1542,119.7385,119.7385,34924.0
2017-02-17 09:40:00,129.6,129.84,129.6,129.84,5406.0,119.7385,119.9602,119.7385,119.9602,5406.0
2017-02-17 09:50:00,129.83,129.83,129.65,129.66,4551.0,119.951,119.951,119.7847,119.7939,4551.0
2017-02-17 10:00:00,129.72,129.72,129.51,129.66,8296.0,119.8493,119.8493,119.6553,119.7939,8296.0
2017-02-17 10:10:00,129.67,129.74,129.59,129.73,5764.0,119.8032,119.8678,119.7292,119.8586,5764.0
2017-02-17 10:20:00,129.66,129.88,129.62,129.88,6374.0,119.7939,119.9972,119.757,119.9972,6374.0
2017-02-17 10:30:00,129.91,130.09,129.85,130.06,4646.0,120.0249,120.1912,119.9695,120.1635,4646.0
2017-02-17 10:40:00,130.12,130.13,129.88,129.96,7547.0,120.2189,120.2282,119.9972,120.0711,7547.0
2017-02-17 10:50:00,129.87,129.87,129.68,129.71,5084.0,119.9879,119.9879,119.8124,119.8401,5084.0
2017-02-17 11:00:00,129.71,129.81,129.61,129.61,5116.0,119.8401,119.9325,119.7477,119.7477,5116.0
2017-02-17 11:10:00,129.62,129.62,129.36,129.36,5754.0,119.757,119.757,119.5167,119.5167,5754.0
2017-02-17 11:20:00,129.32,129.32,129.19,129.25,6464.0,119.4798,119.4798,119.3597,119.4151,6464.0
2017-02-17 11:30:00,129.23,129.36,129.23,129.35,14437.0,119.3966,119.5167,119.3966,119.5075,14437.0
2017-02-17 11:40:00,129.36,129.83,129.27,129.76,23248.0,119.5167,119.951,119.4336,119.8863,23248.0
2017-02-17 11:50:00,129.82,130.07,129.72,129.91,14438.0,119.9417,120.1727,119.8493,120.0249,14438.0
2017-02-17 12:00:00,129.89,129.89,129.69,129.83,8859.0,120.0064,120.0064,119.8216,119.951,8859.0
2017-02-17 12:10:00,129.79,129.93,129.73,129.89,10353.0,119.914,120.0434,119.8586,120.0064,10353.0
2017-02-17 12:20:00,129.88,129.93,129.84,129.86,5068.0,119.9972,120.0434,119.9602,119.9787,5068.0
2017-02-17 12:30:00,129.81,129.83,129.67,129.69,4264.0,119.9325,119.951,119.8032,119.8216,4264.0
2017-02-17 12:40:00,129.68,129.85,129.68,129.78,4821.0,119.8124,119.9695,119.8124,119.9048,4821.0
2017-02-17 12:50:00,129.78,129.78,129.65,129.72,4796.0,119.9048,119.9048,119.7847,119.8493,4796.0
2017-02-17 13:00:00,129.78,129.83,129.71,129.78,4468.0,119.9048,119.951,119.8401,119.9048,4468.0
2017-02-17 13:10:00,129.74,129.78,129.72,129.75,7008.0,119.8678,119.9048,119.8493,119.8771,7008.0
2017-02-17 13:20:00,129.78,129.81,129.74,129.74,2657.0,119.9048,119.9325,119.8678,119.8678,2657.0
2017-02-17 13:30:00,129.77,129.88,129.76,129.84,13769.0,119.8955,119.9972,119.8863,119.9602,13769.0
2017-02-17 13:40:00,129.82,129.83,129.49,129.62,10378.0,119.9417,119.951,119.6368,119.757,10378.0
2017-02-17 13:50:00,129.62,129.69,129.55,129.65,7827.0,119.757,119.8216,119.6923,119.7847,7827.0
2017-02-17 14:00:00,129.61,129.9,129.61,129.9,9344.0,119.7477,120.0157,119.7477,120.0157,9344.0
2017-02-17 14:10:00,129.91,130.07,129.88,130.03,8240.0,120.0249,120.1727,119.9972,120.1358,8240.0
2017-02-17 14:20:00,130.03,130.11,130.0,130.05,8003.0,120.1358,120.2097,120.108,120.1542,8003.0
2017-02-17 14:30:00,130.09,130.09,129.89,129.89,13159.0,120.1912,120.1912,120.0064,120.0064,13159.0
2017-02-17 14:40:00,129.87,129.99,129.87,129.93,7876.0,119.9879,120.0988,119.9879,120.0434,7876.0
2017-02-17 14:50:00,129.92,129.94,129.8,129.87,9516.0,120.0341,120.0526,119.9233,119.9879,9516.0
2017-02-17 15:00:00,129.87,129.96,129.86,129.9,8587.0,119.9879,120.0711,119.9787,120.0157,8587.0
2017-02-17 15:10:00,129.9,129.9,129.74,129.78,10003.0,120.0157,120.0157,119.8678,119.9048,10003.0
2017-02-17 15:20:00,129.77,129.91,129.73,129.89,16280.0,119.8955,120.0249,119.8586,120.0064,16280.0
2017-02-17 15:30:00,129.87,129.92,129.77,129.81,23730.0,119.9879,120.0341,119.8955,119.9325,23730.0
2017-02-17 15:40:00,129.81,129.94,129.7,129.94,22477.0,119.9325,120.0526,119.8309,120.0526,22477.0
2017-02-17 15:50:00,129.94,130.18,129.92,130.14,40794.0,120.0526,120.2743,120.0341,120.2374,40794.0
2017-02-21 09:30:00,129.84,130.48,129.69,130.28,20724.0,119.9602,120.5515,119.8216,120.3667,20724.0
2017-02-21 09:40:00,130.25,130.46,130.22,130.22,11807.0,120.339,120.533,120.3113,120.3113,11807.0
2017-02-21 09:50:00,130.28,130.34,130.06,130.06,10286.0,120.3667,120.4222,120.1635,120.1635,10286.0
2017-02-21 10:00:00,130.06,130.24,129.85,129.91,67157.0,120.1635,120.3298,119.9695,120.0249,67157.0
2017-02-21 10:10:00,129.95,130.07,129.83,129.84,11831.0,120.0618,120.1727,119.951,119.9602,11831.0
2017-02-21 10:20:00,129.83,129.96,129.77,129.9,12979.0,119.951,120.0711,119.8955,120.0157,12979.0
2017-02-21 10:30:00,129.9,129.92,129.58,129.76,14648.0,120.0157,120.0341,119.72,119.8863,14648.0
2017-02-21 10:40:00,129.82,129.93,129.68,129.72,12650.0,119.9417,120.0434,119.8124,119.8493,12650.0
2017-02-21 10:50:00,129.72,129.74,129.49,129.49,11395.0,119.8493,119.8678,119.6368,119.6368,11395.0
2017-02-21 11:00:00,129.5,129.61,129.43,129.48,12474.0,119.6461,119.7477,119.5814,119.6276,12474.0
2017-02-21 11:10:00,129.52,129.57,129.47,129.53,8338.0,119.6646,119.7108,119.6184,119.6738,8338.0
2017-02-21 11:20:00,129.55,129.56,129.25,129.25,16313.0,119.6923,119.7015,119.4151,119.4151,16313.0
2017-02-21 11:30:00,129.3,129.42,129.24,129.3,7635.0,119.4613,119.5722,119.4059,119.4613,7635.0
2017-02-21 11:40:00,129.31,129.42,129.31,129.35,7168.0,119.4705,119.5722,119.4705,119.5075,7168.0
2017-02-21 11:50:00,129.36,129.36,129.19,129.2,13315.0,119.5167,119.5167,119.3597,119.3689,13315.0
2017-02-21 12:00:00,129.2,129.2,129.08,129.09,16992.0,119.3689,119.3689,119.258,119.2673,16992.0
2017-02-21 12:10:00,129.09,129.16,129.07,129.13,18846.0,119.2673,119.332,119.2488,119.3042,18846.0
2017-02-21 12:20:00,129.11,129.13,129.05,129.08,7441.0,119.2858,119.3042,119.2303,119.258,7441.0
2017-02-21 12:30:00,129.09,129.09,128.99,129.05,22080.0,119.2673,119.2673,119.1749,119.2303,22080.0
2017-02-21 12:40:00,129.04,129.24,128.93,129.23,8656.0,119.2211,119.4059,119.1195,119.3966,8656.0
2017-02-21 12:50:00,129.21,129.31,129.21,129.31,2634.0,119.3782,119.4705,119.3782,119.4705,2634.0
2017-02-21 13:00:00,129.3,129.42,129.24,129.42,5052.0,119.4613,119.5722,119.4059,119.5722,5052.0
2017-02-21 13:10:00,129.44,129.58,129.43,129.58,3533.0,119.5907,119.72,119.5814,119.72,3533.0
2017-02-21 13:20:00,129.59,129.66,129.56,129.62,9209.0,119.7292,119.7939,119.7015,119.757,9209.0
2017-02-21 13:30:00,129.62,129.68,129.59,129.59,4561.0,119.757,119.8124,119.7292,119.7292,4561.0
2017-02-21 13:40:00,129.61,129.63,129.5,129.5,7967.0,119.7477,119.7662,119.6461,119.6461,7967.0
2017-02-21 13:50:00,129.5,129.56,129.44,129.56,4506.0,119.6461,119.7015,119.5907,119.7015,4506.0
2017-02-21 14:00:00,129.54,129.57,129.31,129.38,10801.0,119.683,119.7108,119.4705,119.5352,10801.0
2017-02-21 14:10:00,129.33,129.46,129.3,129.44,9701.0,119.489,119.6091,119.4613,119.5907,9701.0
2017-02-21 14:20:00,129.45,129.45,129.2,129.29,12738.0,119.5999,119.5999,119.3689,119.4521,12738.0
2017-02-21 14:30:00,129.27,129.27,128.99,129.21,71256.0,119.4336,119.4336,119.1749,119.3782,71256.0
2017-02-21 14:40:00,129.18,129.62,129.18,129.6,7342.0,119.3504,119.757,119.3504,119.7385,7342.0
2017-02-21 14:50:00,129.59,129.67,129.52,129.53,5821.0,119.7292,119.8032,119.6646,119.6738,5821.0
2017-02-21 15:00:00,129.52,129.87,129.47,129.78,7809.0,119.6646,119.9879,119.6184,119.9048,7809.0
2017-02-21 15:10:00,129.77,129.77,129.64,129.64,8539.0,119.8955,119.8955,119.7754,119.7754,8539.0
2017-02-21 15:20:00,129.64,129.7,129.6,129.62,9672.0,119.7754,119.8309,119.7385,119.757,9672.0
2017-02-21 15:30:00,129.64,129.67,129.58,129.59,19017.0,119.7754,119.8032,119.72,119.7292,19017.0
2017-02-21 15:40:00,129.59,129.6,129.47,129.48,66969.0,119.7292,119.7385,119.6184,119.6276,66969.0
2017-02-21 15:50:00,129.48,129.56,129.35,129.37,106679.0,119.6276,119.7015,119.5075,119.526,106679.0
2017-02-22 09:30:00,128.94,129.66,128.94,129.41,11211.0,119.1287,119.7939,119.1287,119.5629,11211.0
2017-02-22 09:40:00,129.56,129.56,129.14,129.27,6822.0,119.7015,119.7015,119.3135,119.4336,6822.0
2017-02-22 09:50:00,129.27,129.31,128.97,129.15,5848.0,119.4336,119.4705,119.1564,119.3227,5848.0
2017-02-22 10:00:00,129.16,129.74,129.16,129.72,13920.0,119.332,119.8678,119.332,119.8493,13920.0
2017-02-22 10:10:00,129.65,129.69,129.51,129.53,6313.0,119.7847,119.8216,119.6553,119.6738,6313.0
2017-02-22 10:20:00,129.49,129.52,129.36,129.42,3300.0,119.6368,119.6646,119.5167,119.5722,3300.0
2017-02-22 10:30:00,129.41,129.43,129.13,129.19,17169.0,119.5629,119.5814,119.3042,119.3597,17169.0
2017-02-22 10:40:00,129.26,129.38,129.24,129.29,5205.0,119.4244,119.5352,119.4059,119.4521,5205.0
2017-02-22 10:50:00,129.29,129.33,129.01,129.01,5075.0,119.4521,119.489,119.1934,119.1934,5075.0
2017-02-22 11:00:00,129.05,129.19,128.99,129.15,11218.0,119.2303,119.3597,119.1749,119.3227,11218.0
2017-02-22 11:10:00,129.19,129.19,128.97,128.99,4697.0,119.3597,119.3597,119.1564,119.1749,4697.0
2017-02-22 11:20:00,129.03,129.27,128.86,129.27,21455.0,119.2119,119.4336,119.0548,119.4336,21455.0
2017-02-22 11:30:00,129.24,129.28,129.08,129.08,8136.0,119.4059,119.4428,119.258,119.258,8136.0
2017-02-22 11:40:00,129.11,129.17,129.07,129.14,6188.0,119.2858,119.3412,119.2488,119.3135,6188.0
2017-02-22 11:50:00,129.14,129.18,129.06,129.18,11919.0,119.3135,119.3504,119.2396,119.3504,11919.0
2017-02-22 12:00:00,129.14,129.18,129.03,129.04,9475.0,119.3135,119.3504,119.2119,119.2211,9475.0
2017-02-22 12:10:00,129.05,129.11,128.92,129.11,4023.0,119.2303,119.2858,119.1102,119.2858,4023.0
2017-02-22 12:20:00,129.14,129.21,129.1,129.21,3567.0,119.3135,119.3782,119.2765,119.3782,3567.0
2017-02-22 12:30:00,129.21,129.21,129.06,129.16,2611.0,119.3782,119.3782,119.2396,119.332,2611.0
2017-02-22 12:40:00,129.16,129.19,129.1,129.1,2849.0,119.332,119.3597,119.2765,119.2765,2849.0
2017-02-22 12:50:00,129.09,129.33,129.06,129.33,3211.0,119.2673,119.489,119.2396,119.489,3211.0
2017-02-22 13:00:00,129.32,129.44,129.32,129.33,8398.0,119.4798,119.5907,119.4798,119.489,8398.0
2017-02-22 13:10:00,129.31,129.31,129.13,129.26,8421.0,119.4705,119.4705,119.3042,119.4244,8421.0
2017-02-22 13:20:00,129.27,129.3,129.1,129.16,15597.0,119.4336,119.4613,119.2765,119.332,15597.0
2017-02-22 13:30:00,129.18,129.18,128.97,128.98,50866.0,119.3504,119.3504,119.1564,119.1657,50866.0
2017-02-22 13:40:00,128.99,129.34,128.9,129.28,28957.0,119.1749,119.4983,119.0917,119.4428,28957.0
2017-02-22 13:50:00,129.29,129.35,129.0,129.03,62626.0,119.4521,119.5075,119.1841,119.2119,62626.0
2017-02-22 14:00:00,129.01,129.13,128.99,129.13,38744.0,119.1934,119.3042,119.1749,119.3042,38744.0
2017-02-22 14:10:00,129.09,129.33,129.06,129.32,14484.0,119.2673,119.489,119.2396,119.4798,14484.0
2017-02-22 14:20:00,129.29,129.33,129.2,129.23,8013.0,119.4521,119.489,119.3689,119.3966,8013.0
2017-02-22 14:30:00,129.21,129.3,129.19,129.27,30593.0,119.3782,119.4613,119.3597,119.4336,30593.0
2017-02-22 14:40:00,129.27,129.5,129.09,129.09,42734.0,119.4336,119.6461,119.2673,119.2673,42734.0
2017-02-22 14:50:00,129.1,129.19,129.0,129.05,74014.0,119.2765,119.3597,119.1841,119.2303,74014.0
2017-02-22 15:00:00,129.06,129.12,129.0,129.08,68247.0,119.2396,119.295,119.1841,119.258,68247.0
2017-02-22 15:10:00,129.08,129.34,129.01,129.31,60063.0,119.258,119.4983,119.1934,119.4705,60063.0
2017-02-22 15:20:00,129.31,129.39,129.19,129.22,64859.0,119.4705,119.5445,119.3597,119.3874,64859.0
2017-02-22 15:30:00,129.23,129.33,129.2,129.27,57416.0,119.3966,119.489,119.3689,119.4336,57416.0
2017-02-22 15:40:00,129.28,129.3,129.21,129.24,36733.0,119.4428,119.4613,119.3782,119.4059,36733.0
2017-02-22 15:50:00,129.25,129.28,129.03,129.07,80131.0,119.4151,119.4428,119.2119,119.2488,80131.0
2017-02-23 09:30:00,129.77,129.89,129.48,129.7,8035.0,119.8955,120.0064,119.6276,119.8309,8035.0
2017-02-23 09:40:00,129.62,129.98,129.61,129.9,7305.0,119.757,120.0896,119.7477,120.0157,7305.0
2017-02-23 09:50:00,129.86,130.03,129.83,129.9,9157.0,119.9787,120.1358,119.951,120.0157,9157.0
2017-02-23 10:00:00,129.86,129.87,129.27,129.31,5100.0,119.9787,119.9879,119.4336,119.4705,5100.0
2017-02-23 10:10:00,129.24,129.25,129.0,129.22,6249.0,119.4059,119.4151,119.1841,119.3874,6249.0
2017-02-23 10:20:00,129.08,129.15,128.68,128.78,4674.0,119.258,119.3227,118.8885,118.9809,4674.0
2017-02-23 10:30:00,128.79,129.17,128.79,129.17,8148.0,118.9901,119.3412,118.9901,119.3412,8148.0
2017-02-23 10:40:00,129.28,129.29,129.17,129.26,5826.0,119.4428,119.4521,119.3412,119.4244,5826.0
2017-02-23 10:50:00,129.14,129.17,128.93,129.08,2800.0,119.3135,119.3412,119.1195,119.258,2800.0
2017-02-23 11:00:00,129.15,129.33,129.12,129.27,3700.0,119.3227,119.489,119.295,119.4336,3700.0
2017-02-23 11:10:00,129.24,129.48,129.19,129.36,21140.0,119.4059,119.6276,119.3597,119.5167,21140.0
2017-02-23 11:20:00,129.35,129.46,129.31,129.33,8057.0,119.5075,119.6091,119.4705,119.489,8057.0
2017-02-23 11:30:00,129.27,129.53,129.24,129.28,10170.0,119.4336,119.6738,119.4059,119.4428,10170.0
2017-02-23 11:40:00,129.31,129.4,129.18,129.33,8857.0,119.4705,119.5537,119.3504,119.489,8857.0
2017-02-23 11:50:00,129.34,129.39,129.21,129.22,37107.0,119.4983,119.5445,119.3782,119.3874,37107.0
2017-02-23 12:00:00,129.29,129.32,129.21,129.24,13536.0,119.4521,119.4798,119.3782,119.4059,13536.0
2017-02-23 12:10:00,129.25,129.3,129.2,129.22,15892.0,119.4151,119.4613,119.3689,119.3874,15892.0
2017-02-23 12:20:00,129.22,129.27,129.0,129.09,51071.0,119.3874,119.4336,119.1841,119.2673,51071.0
2017-02-23 12:30:00,129.08,129.12,128.99,129.05,44976.0,119.258,119.295,119.1749,119.2303,44976.0
2017-02-23 12:40:00,129.03,129.05,128.86,129.01,11750.0,119.2119,119.2303,119.0548,119.1934,11750.0
2017-02-23 12:50:00,129.01,129.05,128.97,129.02,32444.0,119.1934,119.2303,119.1564,119.2026,32444.0
2017-02-23 13:00:00,129.02,129.21,128.98,129.19,36910.0,119.2026,119.3782,119.1657,119.3597,36910.0
2017-02-23 13:10:00,129.19,129.67,129.17,129.67,29198.0,119.3597,119.8032,119.3412,119.8032,29198.0
2017-02-23 13:20:00,129.68,129.76,129.37,129.4,8310.0,119.8124,119.8863,119.526,119.5537,8310.0
2017-02-23 13:30:00,129.42,129.51,129.33,129.44,4257.0,119.5722,119.6553,119.489,119.5907,4257.0
2017-02-23 13:40:00,129.41,129.61,129.41,129.61,4043.0,119.5629,119.7477,119.5629,119.7477,4043.0
2017-02-23 13:50:00,129.56,129.64,129.47,129.64,3200.0,119.7015,119.7754,119.6184,119.7754,3200.0
2017-02-23 14:00:00,129.64,129.73,129.56,129.73,4310.0,119.7754,119.8586,119.7015,119.8586,4310.0
2017-02-23 14:10:00,129.73,129.74,129.59,129.64,5900.0,119.8586,119.8678,119.7292,119.7754,5900.0
2017-02-23 14:20:00,129.63,129.7,129.61,129.66,8865.0,119.7662,119.8309,119.7477,119.7939,8865.0
2017-02-23 14:30:00,129.6,129.65,129.47,129.51,8607.0,119.7385,119.7847,119.6184,119.6553,8607.0
2017-02-23 14:40:00,129.47,129.64,129.44,129.59,4393.0,119.6184,119.7754,119.5907,119.7292,4393.0
2017-02-23 14:50:00,129.57,129.65,129.52,129.62,4331.0,119.7108,119.7847,119.6646,119.757,4331.0
2017-02-23 15:00:00,129.59,129.67,129.48,129.48,9263.0,119.7292,119.8032,119.6276,119.6276,9263.0
2017-02-23 15:10:00,129.51,129.52,129.43,129.51,6080.0,119.6553,119.6646,119.5814,119.6553,6080.0
2017-02-23 15:20:00,129.52,129.58,129.37,129.37,4859.0,119.6646,119.72,119.526,119.526,4859.0
2017-02-23 15:30:00,129.34,129.46,129.25,129.28,9049.0,119.4983,119.6091,119.4151,119.4428,9049.0
2017-02-23 15:40:00,129.28,129.36,129.24,129.32,18500.0,119.4428,119.5167,119.4059,119.4798,18500.0
2017-02-23 15:50:00,129.33,129.34,129.01,129.21,107572.0,119.489,119.4983,119.1934,119.3782,107572.0
2017-02-24 09:30:00,129.22,129.22,128.8,129.04,8937.0,119.3874,119.3874,118.9994,119.2211,8937.0
2017-02-24 09:40:00,129.08,129.2,128.49,128.8,10570.0,119.258,119.3689,118.7129,118.9994,10570.0
2017-02-24 09:50:00,128.78,128.9,128.53,128.81,6265.0,118.9809,119.0917,118.7499,119.0086,6265.0
2017-02-24 10:00:00,128.86,128.92,128.2,128.23,11674.0,119.0548,119.1102,118.445,118.4727,11674.0
2017-02-24 10:10:00,128.3,128.31,127.99,128.09,74724.0,118.5374,118.5466,118.251,118.3434,74724.0
2017-02-24 10:20:00,128.09,128.27,127.94,128.17,9060.0,118.3434,118.5097,118.2048,118.4173,9060.0
2017-02-24 10:30:00,128.22,128.68,128.22,128.58,4787.0,118.4635,118.8885,118.4635,118.7961,4787.0
2017-02-24 10:40:00,128.61,128.75,128.59,128.68,7175.0,118.8238,118.9532,118.8053,118.8885,7175.0
2017-02-24 10:50:00,128.67,128.85,128.61,128.85,10294.0,118.8792,119.0455,118.8238,119.0455,10294.0
2017-02-24 11:00:00,128.76,128.76,128.54,128.61,8681.0,118.9624,118.9624,118.7591,118.8238,8681.0
2017-02-24 11:10:00,128.63,128.91,128.6,128.86,57663.0,118.8423,119.101,118.8146,119.0548,57663.0
2017-02-24 11:20:00,128.81,128.81,128.48,128.48,5400.0,119.0086,119.0086,118.7037,118.7037,5400.0
2017-02-24 11:30:00,128.46,128.62,128.42,128.49,3950.0,118.6852,118.833,118.6483,118.7129,3950.0
2017-02-24 11:40:00,128.48,128.64,128.44,128.61,3489.0,118.7037,118.8515,118.6667,118.8238,3489.0
2017-02-24 11:50:00,128.6,128.63,128.5,128.63,54005.0,118.8146,118.8423,118.7222,118.8423,54005.0
2017-02-24 12:00:00,128.66,128.72,128.53,128.53,13369.0,118.87,118.9254,118.7499,118.7499,13369.0
2017-02-24 12:10:00,128.53,128.54,128.22,128.26,15645.0,118.7499,118.7591,118.4635,118.5004,15645.0
2017-02-24 12:20:00,128.3,128.34,128.2,128.28,14217.0,118.5374,118.5744,118.445,118.5189,14217.0
2017-02-24 12:30:00,128.28,128.58,128.28,128.56,7250.0,118.5189,118.7961,118.5189,118.7776,7250.0
2017-02-24 12:40:00,128.57,128.66,128.5,128.62,4504.0,118.7869,118.87,118.7222,118.833,4504.0
2017-02-24 12:50:00,128.59,128.7,128.57,128.59,3516.0,118.8053,118.907,118.7869,118.8053,3516.0
2017-02-24 13:00:00,128.61,128.64,128.41,128.43,6487.0,118.8238,118.8515,118.639,118.6575,6487.0
2017-02-24 13:10:00,128.43,128.5,128.38,128.44,7289.0,118.6575,118.7222,118.6113,118.6667,7289.0
2017-02-24 13:20:00,128.44,128.46,128.32,128.43,6861.0,118.6667,118.6852,118.5559,118.6575,6861.0
2017-02-24 13:30:00,128.47,128.61,128.44,128.58,6355.0,118.6945,118.8238,118.6667,118.7961,6355.0
2017-02-24 13:40:00,128.58,128.77,128.57,128.77,4507.0,118.7961,118.9716,118.7869,118.9716,4507.0
2017-02-24 13:50:00,128.78,128.83,128.72,128.72,3405.0,118.9809,119.0271,118.9254,118.9254,3405.0
2017-02-24 14:00:00,128.72,128.88,128.63,128.64,18975.0,118.9254,119.0733,118.8423,118.8515,18975.0
2017-02-24 14:10:00,128.64,128.75,128.63,128.72,7452.0,118.8515,118.9532,118.8423,118.9254,7452.0
2017-02-24 14:20:00,128.74,128.77,128.68,128.74,7562.0,118.9439,118.9716,118.8885,118.9439,7562.0
2017-02-24 14:30:00,128.75,128.89,128.74,128.86,13966.0,118.9532,119.0825,118.9439,119.0548,13966.0
2017-02-24 14:40:00,128.84,128.86,128.58,128.63,12177.0,119.0363,119.0548,118.7961,118.8423,12177.0
2017-02-24 14:50:00,128.64,128.69,128.57,128.64,8248.0,118.8515,118.8977,118.7869,118.8515,8248.0
2017-02-24 15:00:00,128.65,128.68,128.53,128.54,14086.0,118.8608,118.8885,118.7499,118.7591,14086.0
2017-02-24 15:10:00,128.55,128.82,128.55,128.8,13034.0,118.7684,119.0178,118.7684,118.9994,13034.0
2017-02-24 15:20:00,128.79,128.9,128.76,128.84,10705.0,118.9901,119.0917,118.9624,119.0363,10705.0
2017-02-24 15:30:00,128.83,128.96,128.81,128.94,13236.0,119.0271,119.1472,119.0086,119.1287,13236.0
2017-02-24 15:40:00,128.93,129.15,128.92,129.14,39760.0,119.1195,119.3227,119.1102,119.3135,39760.0
2017-02-24 15:50:00,129.15,129.36,129.14,129.36,64588.0,119.3227,119.5167,119.3135,119.5167,64588.0
2017-02-27 09:30:00,129.58,129.66,129.19,129.31,6644.0,119.72,119.7939,119.3597,119.4705,6644.0
2017-02-27 09:40:00,129.3,129.96,129.25,129.66,15605.0,119.4613,120.0711,119.4151,119.7939,15605.0
2017-02-27 09:50:00,129.82,130.19,129.66,130.11,19808.0,119.9417,120.2836,119.7939,120.2097,19808.0
2017-02-27 10:00:00,130.05,130.1,129.61,129.63,12800.0,120.1542,120.2004,119.7477,119.7662,12800.0
2017-02-27 10:10:00,129.62,129.69,129.51,129.54,19477.0,119.757,119.8216,119.6553,119.683,19477.0
2017-02-27 10:20:00,129.5,129.8,129.5,129.8,2800.0,119.6461,119.9233,119.6461,119.9233,2800.0
2017-02-27 10:30:00,129.85,129.94,129.63,129.94,5882.0,119.9695,120.0526,119.7662,120.0526,5882.0
2017-02-27 10:40:00,129.94,129.96,129.66,129.66,8925.0,120.0526,120.0711,119.7939,119.7939,8925.0
2017-02-27 10:50:00,129.65,129.79,129.62,129.72,14488.0,119.7847,119.914,119.757,119.8493,14488.0
2017-02-27 11:00:00,129.7,129.83,129.67,129.78,9259.0,119.8309,119.951,119.8032,119.9048,9259.0
2017-02-27 11:10:00,129.79,130.04,129.76,130.04,18869.0,119.914,120.145,119.8863,120.145,18869.0
2017-02-27 11:20:00,130.0,130.13,129.93,129.95,42877.0,120.108,120.2282,120.0434,120.0618,42877.0
2017-02-27 11:30:00,129.92,129.97,129.87,129.9,9055.0,120.0341,120.0803,119.9879,120.0157,9055.0
2017-02-27 11:40:00,129.91,130.08,129.91,130.01,10545.0,120.0249,120.182,120.0249,120.1173,10545.0
2017-02-27 11:50:00,130.03,130.13,129.99,130.13,6775.0,120.1358,120.2282,120.0988,120.2282,6775.0
2017-02-27 12:00:00,130.14,130.16,129.96,130.07,9034.0,120.2374,120.2559,120.0711,120.1727,9034.0
2017-02-27 12:10:00,130.07,130.13,130.04,130.11,2287.0,120.1727,120.2282,120.145,120.2097,2287.0
2017-02-27 12:20:00,130.11,130.28,130.11,130.27,9528.0,120.2097,120.3667,120.2097,120.3575,9528.0
2017-02-27 12:30:00,130.29,130.32,130.26,130.28,4695.0,120.376,120.4037,120.3483,120.3667,4695.0
2017-02-27 12:40:00,130.29,130.33,130.25,130.3,3525.0,120.376,120.4129,120.339,120.3852,3525.0
2017-02-27 12:50:00,130.28,130.31,130.21,130.21,5090.0,120.3667,120.3945,120.3021,120.3021,5090.0
2017-02-27 13:00:00,130.26,130.3,130.18,130.22,11000.0,120.3483,120.3852,120.2743,120.3113,11000.0
2017-02-27 13:10:00,130.21,130.23,130.16,130.22,5455.0,120.3021,120.3205,120.2559,120.3113,5455.0
2017-02-27 13:20:00,130.21,130.31,130.21,130.28,5399.0,120.3021,120.3945,120.3021,120.3667,5399.0
2017-02-27 13:30:00,130.29,130.36,130.25,130.32,11172.0,120.376,120.4406,120.339,120.4037,11172.0
2017-02-27 13:40:00,130.28,130.33,130.26,130.29,6790.0,120.3667,120.4129,120.3483,120.376,6790.0
2017-02-27 13:50:00,130.31,130.34,130.2,130.34,57540.0,120.3945,120.4222,120.2928,120.4222,57540.0
2017-02-27 14:00:00,130.4,130.49,130.36,130.46,11402.0,120.4776,120.5608,120.4406,120.533,11402.0
2017-02-27 14:10:00,130.45,130.55,130.45,130.5,6851.0,120.5238,120.6162,120.5238,120.57,6851.0
2017-02-27 14:20:00,130.49,130.82,130.49,130.66,51454.0,120.5608,120.8656,120.5608,120.7178,51454.0
2017-02-27 14:30:00,130.65,130.88,130.62,130.86,26046.0,120.7086,120.9211,120.6809,120.9026,26046.0
2017-02-27 14:40:00,130.84,130.86,130.76,130.83,13622.0,120.8841,120.9026,120.8102,120.8749,13622.0
2017-02-27 14:50:00,130.83,130.96,130.73,130.93,17458.0,120.8749,120.995,120.7825,120.9673,17458.0
2017-02-27 15:00:00,130.89,130.94,130.83,130.94,14938.0,120.9303,120.9765,120.8749,120.9765,14938.0
2017-02-27 15:10:00,130.95,130.99,130.87,130.9,10609.0,120.9858,121.0227,120.9118,120.9396,10609.0
2017-02-27 15:20:00,130.9,130.91,130.83,130.84,12109.0,120.9396,120.9488,120.8749,120.8841,12109.0
2017-02-27 15:30:00,130.84,130.86,130.78,130.8,20320.0,120.8841,120.9026,120.8287,120.8472,20320.0
2017-02-27 15:40:00,130.8,130.8,130.47,130.47,26357.0,120.8472,120.8472,120.5423,120.5423,26357.0
2017-02-27 15:50:00,130.48,130.94,130.47,130.82,137305.0,120.5515,120.9765,120.5423,120.8656,137305.0
2017-02-28 09:30:00,131.03,131.07,130.36,131.07,14952.0,121.0597,121.0966,120.4406,121.0966,14952.0
2017-02-28 09:40:00,130.89,131.04,130.72,130.86,3441.0,120.9303,121.0689,120.7733,120.9026,3441.0
2017-02-28 09:50:00,130.79,131.52,130.78,131.52,36771.0,120.8379,121.5124,120.8287,121.5124,36771.0
2017-02-28 10:00:00,131.4,131.4,131.21,131.32,18597.0,121.4015,121.4015,121.226,121.3276,18597.0
2017-02-28 10:10:00,131.37,131.64,131.31,131.63,13286.0,121.3738,121.6233,121.3184,121.614,13286.0
2017-02-28 10:20:00,131.56,131.63,131.27,131.27,9850.0,121.5493,121.614,121.2814,121.2814,9850.0
2017-02-28 10:30:00,131.28,131.38,131.23,131.23,10131.0,121.2906,121.383,121.2444,121.2444,10131.0
2017-02-28 10:40:00,131.28,131.28,130.81,130.89,19723.0,121.2906,121.2906,120.8564,120.9303,19723.0
2017-02-28 10:50:00,130.93,130.96,130.85,130.89,10474.0,120.9673,120.995,120.8934,120.9303,10474.0
2017-02-28 11:00:00,130.93,131.03,130.84,130.87,14734.0,120.9673,121.0597,120.8841,120.9118,14734.0
2017-02-28 11:10:00,130.87,131.01,130.87,130.94,12517.0,120.9118,121.0412,120.9118,120.9765,12517.0
2017-02-28 11:20:00,130.95,131.01,130.93,131.0,8517.0,120.9858,121.0412,120.9673,121.032,8517.0
2017-02-28 11:30:00,131.03,131.15,131.0,131.12,6200.0,121.0597,121.1705,121.032,121.1428,6200.0
2017-02-28 11:40:00,131.12,131.12,131.03,131.04,6362.0,121.1428,121.1428,121.0597,121.0689,6362.0
2017-02-28 11:50:00,131.06,131.07,131.02,131.03,11005.0,121.0874,121.0966,121.0504,121.0597,11005.0
2017-02-28 12:00:00,131.03,131.06,130.97,131.03,18033.0,121.0597,121.0874,121.0042,121.0597,18033.0
2017-02-28 12:10:00,131.03,131.03,130.78,130.8,7476.0,121.0597,121.0597,120.8287,120.8472,7476.0
2017-02-28 12:20:00,130.82,130.98,130.74,130.98,12237.0,120.8656,121.0135,120.7917,121.0135,12237.0
2017-02-28 12:30:00,130.92,130.97,130.85,130.94,12358.0,120.958,121.0042,120.8934,120.9765,12358.0
2017-02-28 12:40:00,130.95,131.23,130.94,131.23,7602.0,120.9858,121.2444,120.9765,121.2444,7602.0
2017-02-28 12:50:00,131.19,131.24,131.03,131.15,38384.0,121.2075,121.2537,121.0597,121.1705,38384.0
2017-02-28 13:00:00,131.15,131.35,131.14,131.27,20047.0,121.1705,121.3553,121.1613,121.2814,20047.0
2017-02-28 13:10:00,131.29,131.3,131.07,131.13,10130.0,121.2999,121.3091,121.0966,121.1521,10130.0
2017-02-28 13:20:00,131.16,131.2,131.0,131.0,16230.0,121.1798,121.2167,121.032,121.032,16230.0
2017-02-28 13:30:00,131.01,131.18,131.0,131.11,10670.0,121.0412,121.1983,121.032,121.1336,10670.0
2017-02-28 13:40:00,131.13,131.28,131.01,131.24,28841.0,121.1521,121.2906,121.0412,121.2537,28841.0
2017-02-28 13:50:00,131.27,131.27,130.98,131.03,17980.0,121.2814,121.2814,121.0135,121.0597,17980.0
2017-02-28 14:00:00,131.03,131.14,131.03,131.09,19926.0,121.0597,121.1613,121.0597,121.1151,19926.0
2017-02-28 14:10:00,131.07,131.11,130.91,131.01,27654.0,121.0966,121.1336,120.9488,121.0412,27654.0
2017-02-28 14:20:00,130.97,130.99,130.84,130.97,15931.0,121.0042,121.0227,120.8841,121.0042,15931.0
2017-02-28 14:30:00,130.98,131.08,130.94,130.99,17027.0,121.0135,121.1059,120.9765,121.0227,17027.0
2017-02-28 14:40:00,131.01,131.16,130.94,131.16,12642.0,121.0412,121.1798,120.9765,121.1798,12642.0
2017-02-28 14:50:00,131.3,131.4,131.15,131.19,132450.0,121.3091,121.4015,121.1705,121.2075,132450.0
2017-02-28 15:00:00,131.19,131.21,131.02,131.17,14845.0,121.2075,121.226,121.0504,121.189,14845.0
2017-02-28 15:10:00,131.19,131.27,131.12,131.12,19514.0,121.2075,121.2814,121.1428,121.1428,19514.0
2017-02-28 15:20:00,131.16,131.23,130.93,131.09,39767.0,121.1798,121.2444,120.9673,121.1151,39767.0
2017-02-28 15:30:00,131.07,131.1,130.96,131.06,37890.0,121.0966,121.1243,120.995,121.0874,37890.0
2017-02-28 15:40:00,131.06,131.12,130.89,130.92,79475.0,121.0874,121.1428,120.9303,120.958,79475.0
2017-02-28 15:50:00,130.93,131.12,130.85,131.1,110096.0,120.9673,121.1428,120.8934,121.1243,110096.0
2017-03-01 09:30:00,132.25,132.25,131.49,132.14,18932.0,122.5446,122.5446,121.8404,122.4427,18932.0
2017-03-01 09:40:00,132.14,132.15,131.5,131.87,14770.0,122.4427,122.452,121.8497,122.1925,14770.0
2017-03-01 09:50:00,131.86,132.1,131.67,131.82,33811.0,122.1833,122.4057,122.0072,122.1462,33811.0
2017-03-01 10:00:00,131.83,132.13,131.83,132.03,8993.0,122.1555,122.4334,122.1555,122.3408,8993.0
2017-03-01 10:10:00,132.01,132.01,131.86,131.99,9535.0,122.3223,122.3223,122.1833,122.3037,9535.0
2017-03-01 10:20:00,132.02,132.13,131.97,132.07,1970.0,122.3315,122.4334,122.2852,122.3779,1970.0
2017-03-01 10:30:00,131.99,132.0,131.88,131.88,2864.0,122.3037,122.313,122.2018,122.2018,2864.0
2017-03-01 10:40:00,131.95,131.98,131.88,131.94,8323.0,122.2667,122.2945,122.2018,122.2574,8323.0
2017-03-01 10:50:00,131.9,132.04,131.85,132.04,4724.0,122.2203,122.3501,122.174,122.3501,4724.0
2017-03-01 11:00:00,132.03,132.7,131.98,132.7,24813.0,122.3408,122.9616,122.2945,122.9616,24813.0
2017-03-01 11:10:00,132.69,132.69,132.56,132.63,28752.0,122.9524,122.9524,122.8319,122.8968,28752.0
2017-03-01 11:20:00,132.64,132.85,132.63,132.85,6548.0,122.906,123.1006,122.8968,123.1006,6548.0
2017-03-01 11:30:00,132.84,132.93,132.75,132.89,13754.0,123.0913,123.1747,123.0079,123.1377,13754.0
2017-03-01 11:40:00,132.87,133.15,132.87,133.08,13887.0,123.1191,123.3786,123.1191,123.3137,13887.0
2017-03-01 11:50:00,133.04,133.18,133.02,133.15,13826.0,123.2767,123.4064,123.2581,123.3786,13826.0
2017-03-01 12:00:00,133.11,133.22,133.05,133.19,13633.0,123.3415,123.4435,123.2859,123.4157,13633.0
2017-03-01 12:10:00,133.17,133.26,133.12,133.26,8200.0,123.3971,123.4805,123.3508,123.4805,8200.0
2017-03-01 12:20:00,133.22,133.25,133.07,133.07,4271.0,123.4435,123.4713,123.3045,123.3045,4271.0
2017-03-01 12:30:00,133.1,133.12,133.0,133.03,20920.0,123.3323,123.3508,123.2396,123.2674,20920.0
2017-03-01 12:40:00,133.03,133.18,133.01,133.13,20989.0,123.2674,123.4064,123.2489,123.3601,20989.0
2017-03-01 12:50:00,133.16,133.16,133.04,133.09,2474.0,123.3879,123.3879,123.2767,123.323,2474.0
2017-03-01 13:00:00,133.11,133.14,133.04,133.07,4700.0,123.3415,123.3693,123.2767,123.3045,4700.0
2017-03-01 13:10:00,133.08,133.15,133.04,133.11,6373.0,123.3137,123.3786,123.2767,123.3415,6373.0
2017-03-01 13:20:00,133.11,133.15,132.98,133.02,26037.0,123.3415,123.3786,123.2211,123.2581,26037.0
2017-03-01 13:30:00,133.02,133.04,132.85,132.93,10133.0,123.2581,123.2767,123.1006,123.1747,10133.0
2017-03-01 13:40:00,132.94,133.0,132.88,132.95,11814.0,123.184,123.2396,123.1284,123.1933,11814.0
2017-03-01 13:50:00,132.96,133.05,132.93,132.98,4863.0,123.2025,123.2859,123.1747,123.2211,4863.0
2017-03-01 14:00:00,132.93,132.96,132.78,132.78,12670.0,123.1747,123.2025,123.0357,123.0357,12670.0
2017-03-01 14:10:00,132.76,133.12,132.73,133.11,17232.0,123.0172,123.3508,122.9894,123.3415,17232.0
2017-03-01 14:20:00,133.11,133.18,132.98,133.08,12398.0,123.3415,123.4064,123.2211,123.3137,12398.0
2017-03-01 14:30:00,133.09,133.11,133.0,133.03,10146.0,123.323,123.3415,123.2396,123.2674,10146.0
2017-03-01 14:40:00,133.01,133.02,132.93,133.01,8293.0,123.2489,123.2581,123.1747,123.2489,8293.0
2017-03-01 14:50:00,133.03,133.11,133.03,133.09,9319.0,123.2674,123.3415,123.2674,123.323,9319.0
2017-03-01 15:00:00,133.09,133.09,132.92,132.93,11153.0,123.323,123.323,123.1655,123.1747,11153.0
2017-03-01 15:10:00,132.92,133.08,132.91,133.08,11056.0,123.1655,123.3137,123.1562,123.3137,11056.0
2017-03-01 15:20:00,133.08,133.09,132.98,132.99,13102.0,123.3137,123.323,123.2211,123.2303,13102.0
2017-03-01 15:30:00,133.01,133.07,132.98,133.03,21114.0,123.2489,123.3045,123.2211,123.2674,21114.0
2017-03-01 15:40:00,133.03,133.3,133.02,133.27,28447.0,123.2674,123.5176,123.2581,123.4898,28447.0
2017-03-01 15:50:00,133.28,133.38,133.08,133.17,100938.0,123.4991,123.5917,123.3137,123.3971,100938.0
2017-03-02 09:30:00,132.72,133.0,132.11,132.43,9068.0,122.9802,123.2396,122.4149,122.7114,9068.0
2017-03-02 09:40:00,132.43,132.8,132.22,132.75,14166.0,122.7114,123.0543,122.5168,123.0079,14166.0
2017-03-02 09:50:00,132.79,132.79,132.43,132.51,7481.0,123.045,123.045,122.7114,122.7856,7481.0
2017-03-02 10:00:00,132.52,132.65,132.3,132.4,10854.0,122.7948,122.9153,122.591,122.6836,10854.0
2017-03-02 10:10:00,132.43,132.45,132.14,132.3,14696.0,122.7114,122.73,122.4427,122.591,14696.0
2017-03-02 10:20:00,132.33,132.33,132.04,132.25,8055.0,122.6188,122.6188,122.3501,122.5446,8055.0
2017-03-02 10:30:00,132.26,132.44,132.17,132.25,13889.0,122.5539,122.7207,122.4705,122.5446,13889.0
2017-03-02 10:40:00,132.25,132.52,132.22,132.52,2900.0,122.5446,122.7948,122.5168,122.7948,2900.0
2017-03-02 10:50:00,132.6,132.64,132.47,132.52,4910.0,122.869,122.906,122.7485,122.7948,4910.0
2017-03-02 11:00:00,132.52,132.7,132.45,132.67,7727.0,122.7948,122.9616,122.73,122.9338,7727.0
2017-03-02 11:10:00,132.73,132.75,132.56,132.64,7312.0,122.9894,123.0079,122.8319,122.906,7312.0
2017-03-02 11:20:00,132.65,132.73,132.6,132.63,4987.0,122.9153,122.9894,122.869,122.8968,4987.0
2017-03-02 11:30:00,132.6,132.67,132.45,132.46,9112.0,122.869,122.9338,122.73,122.7392,9112.0
2017-03-02 11:40:00,132.5,132.68,132.41,132.43,15280.0,122.7763,122.9431,122.6929,122.7114,15280.0
2017-03-02 11:50:00,132.44,132.5,132.31,132.42,4500.0,122.7207,122.7763,122.6002,122.7022,4500.0
2017-03-02 12:00:00,132.5,132.53,132.31,132.42,3900.0,122.7763,122.8041,122.6002,122.7022,3900.0
2017-03-02 12:10:00,132.38,132.42,132.18,132.18,11375.0,122.6651,122.7022,122.4798,122.4798,11375.0
2017-03-02 12:20:00,132.22,132.35,132.15,132.34,16045.0,122.5168,122.6373,122.452,122.628,16045.0
2017-03-02 12:30:00,132.34,132.71,132.28,132.71,14258.0,122.628,122.9709,122.5724,122.9709,14258.0
2017-03-02 12:40:00,132.69,132.74,132.58,132.74,5492.0,122.9524,122.9987,122.8504,122.9987,5492.0
2017-03-02 12:50:00,132.74,132.78,132.68,132.75,5267.0,122.9987,123.0357,122.9431,123.0079,5267.0
2017-03-02 13:00:00,132.73,132.94,132.7,132.9,7785.0,122.9894,123.184,122.9616,123.1469,7785.0
2017-03-02 13:10:00,132.86,132.9,132.68,132.8,10131.0,123.1099,123.1469,122.9431,123.0543,10131.0
2017-03-02 13:20:00,132.8,132.91,132.77,132.86,8294.0,123.0543,123.1562,123.0265,123.1099,8294.0
2017-03-02 13:30:00,132.84,132.9,132.76,132.84,7275.0,123.0913,123.1469,123.0172,123.0913,7275.0
2017-03-02 13:40:00,132.84,132.98,132.82,132.96,17920.0,123.0913,123.2211,123.0728,123.2025,17920.0
2017-03-02 13:50:00,132.92,133.09,132.92,133.04,10271.0,123.1655,123.323,123.1655,123.2767,10271.0
2017-03-02 14:00:00,132.99,133.13,132.99,133.09,7060.0,123.2303,123.3601,123.2303,123.323,7060.0
2017-03-02 14:10:00,133.09,133.12,133.01,133.05,7874.0,123.323,123.3508,123.2489,123.2859,7874.0
2017-03-02 14:20:00,133.04,133.27,133.0,133.21,20499.0,123.2767,123.4898,123.2396,123.4342,20499.0
2017-03-02 14:30:00,133.23,133.37,133.18,133.33,12000.0,123.4527,123.5825,123.4064,123.5454,12000.0
2017-03-02 14:40:00,133.37,133.4,133.23,133.24,8286.0,123.5825,123.6102,123.4527,123.462,8286.0
2017-03-02 14:50:00,133.27,133.3,133.16,133.18,10497.0,123.4898,123.5176,123.3879,123.4064,10497.0
2017-03-02 15:00:00,133.17,133.32,133.14,133.22,14707.0,123.3971,123.5361,123.3693,123.4435,14707.0
2017-03-02 15:10:00,133.22,133.27,133.04,133.17,30736.0,123.4435,123.4898,123.2767,123.3971,30736.0
2017-03-02 15:20:00,133.06,133.26,132.94,133.0,34640.0,123.2952,123.4805,123.184,123.2396,34640.0
2017-03-02 15:30:00,133.09,133.1,132.98,133.04,21404.0,123.323,123.3323,123.2211,123.2767,21404.0
2017-03-02 15:40:00,133.05,133.09,132.75,132.77,42020.0,123.2859,123.323,123.0079,123.0265,42020.0
2017-03-02 15:50:00,132.78,132.95,132.75,132.91,87699.0,123.0357,123.1933,123.0079,123.1562,87699.0
2017-03-03 09:30:00,133.09,133.2,132.0,132.2,14754.0,123.323,123.4249,122.313,122.4983,14754.0
2017-03-03 09:40:00,132.05,132.28,131.81,132.05,16136.0,122.3593,122.5724,122.1369,122.3593,16136.0
2017-03-03 09:50:00,132.08,132.1,131.89,132.0,17697.0,122.3871,122.4057,122.2111,122.313,17697.0
2017-03-03 10:00:00,131.97,132.25,131.95,132.21,63238.0,122.2852,122.5446,122.2667,122.5076,63238.0
2017-03-03 10:10:00,132.19,132.78,132.19,132.3,8700.0,122.489,123.0357,122.489,122.591,8700.0
2017-03-03 10:20:00,132.12,132.3,131.94,131.95,7396.0,122.4242,122.591,122.2574,122.2667,7396.0
2017-03-03 10:30:00,131.99,132.06,131.95,132.06,13074.0,122.3037,122.3686,122.2667,122.3686,13074.0
2017-03-03 10:40:00,132.08,132.18,131.91,131.94,7697.0,122.3871,122.4798,122.2296,122.2574,7697.0
2017-03-03 10:50:00,131.91,132.06,131.91,132.04,8017.0,122.2296,122.3686,122.2296,122.3501,8017.0
2017-03-03 11:00:00,132.0,132.03,131.9,132.0,9700.0,122.313,122.3408,122.2203,122.313,9700.0
2017-03-03 11:10:00,132.0,132.09,131.94,132.08,5220.0,122.313,122.3964,122.2574,122.3871,5220.0
2017-03-03 11:20:00,132.07,132.28,132.07,132.26,6797.0,122.3779,122.5724,122.3779,122.5539,6797.0
2017-03-03 11:30:00,132.19,132.52,132.19,132.49,5021.0,122.489,122.7948,122.489,122.767,5021.0
2017-03-03 11:40:00,132.47,132.66,132.46,132.64,8819.0,122.7485,122.9246,122.7392,122.906,8819.0
2017-03-03 11:50:00,132.63,132.64,132.49,132.49,1654.0,122.8968,122.906,122.767,122.767,1654.0
2017-03-03 12:00:00,132.48,132.64,132.48,132.55,2220.0,122.7578,122.906,122.7578,122.8226,2220.0
2017-03-03 12:10:00,132.6,132.61,132.49,132.59,7600.0,122.869,122.8782,122.767,122.8597,7600.0
2017-03-03 12:20:00,132.63,132.67,132.57,132.59,3002.0,122.8968,122.9338,122.8412,122.8597,3002.0
2017-03-03 12:30:00,132.62,132.63,132.52,132.58,9623.0,122.8875,122.8968,122.7948,122.8504,9623.0
2017-03-03 12:40:00,132.56,132.63,132.56,132.59,7300.0,122.8319,122.8968,122.8319,122.8597,7300.0
2017-03-03 12:50:00,132.59,132.61,132.53,132.55,4100.0,122.8597,122.8782,122.8041,122.8226,4100.0
2017-03-03 13:00:00,132.55,132.6,132.33,132.51,8269.0,122.8226,122.869,122.6188,122.7856,8269.0
2017-03-03 13:10:00,132.49,132.52,132.3,132.3,4276.0,122.767,122.7948,122.591,122.591,4276.0
2017-03-03 13:20:00,132.31,132.42,132.31,132.4,6068.0,122.6002,122.7022,122.6002,122.6836,6068.0
2017-03-03 13:30:00,132.4,132.44,132.37,132.4,3395.0,122.6836,122.7207,122.6558,122.6836,3395.0
2017-03-03 13:40:00,132.41,132.47,132.37,132.45,4431.0,122.6929,122.7485,122.6558,122.73,4431.0
2017-03-03 13:50:00,132.45,132.59,132.42,132.56,4848.0,122.73,122.8597,122.7022,122.8319,4848.0
2017-03-03 14:00:00,132.57,132.58,132.5,132.55,4100.0,122.8412,122.8504,122.7763,122.8226,4100.0
2017-03-03 14:10:00,132.58,132.6,132.5,132.53,4298.0,122.8504,122.869,122.7763,122.8041,4298.0
2017-03-03 14:20:00,132.51,132.61,132.51,132.57,7913.0,122.7856,122.8782,122.7856,122.8412,7913.0
2017-03-03 14:30:00,132.56,132.68,132.56,132.63,3425.0,122.8319,122.9431,122.8319,122.8968,3425.0
2017-03-03 14:40:00,132.62,132.62,132.57,132.61,3750.0,122.8875,122.8875,122.8412,122.8782,3750.0
2017-03-03 14:50:00,132.58,132.64,132.54,132.6,6987.0,122.8504,122.906,122.8134,122.869,6987.0
2017-03-03 15:00:00,132.6,132.62,132.55,132.57,6335.0,122.869,122.8875,122.8226,122.8412,6335.0
2017-03-03 15:10:00,132.59,132.61,132.53,132.55,7482.0,122.8597,122.8782,122.8041,122.8226,7482.0
2017-03-03 15:20:00,132.56,132.67,132.52,132.67,7419.0,122.8319,122.9338,122.7948,122.9338,7419.0
2017-03-03 15:30:00,132.73,132.76,132.65,132.75,10706.0,122.9894,123.0172,122.9153,123.0079,10706.0
2017-03-03 15:40:00,132.76,132.76,132.66,132.67,21333.0,123.0172,123.0172,122.9246,122.9338,21333.0
2017-03-03 15:50:00,132.68,132.81,132.68,132.79,44704.0,122.9431,123.0635,122.9431,123.045,44704.0
2017-03-06 09:30:00,132.19,132.59,131.82,132.2,104032.0,122.489,122.8597,122.1462,122.4983,104032.0
2017-03-06 09:40:00,132.16,132.23,131.73,131.73,11246.0,122.4612,122.5261,122.0628,122.0628,11246.0
2017-03-06 09:50:00,131.73,131.73,131.25,131.45,15960.0,122.0628,122.0628,121.618,121.8034,15960.0
2017-03-06 10:00:00,131.49,131.63,131.47,131.6,9715.0,121.8404,121.9701,121.8219,121.9423,9715.0
2017-03-06 10:10:00,131.55,131.59,131.41,131.56,13361.0,121.896,121.9331,121.7663,121.9053,13361.0
2017-03-06 10:20:00,131.43,131.48,131.4,131.4,5421.0,121.7848,121.8312,121.757,121.757,5421.0
2017-03-06 10:30:00,131.42,131.65,131.38,131.54,7550.0,121.7756,121.9887,121.7385,121.8867,7550.0
2017-03-06 10:40:00,131.63,131.66,131.59,131.66,1701.0,121.9701,121.9979,121.9331,121.9979,1701.0
2017-03-06 10:50:00,131.68,131.72,131.6,131.68,7803.0,122.0165,122.0535,121.9423,122.0165,7803.0
2017-03-06 11:00:00,131.72,131.73,131.57,131.6,8000.0,122.0535,122.0628,121.9145,121.9423,8000.0
2017-03-06 11:10:00,131.59,131.68,131.59,131.62,3699.0,121.9331,122.0165,121.9331,121.9609,3699.0
2017-03-06 11:20:00,131.66,131.74,131.58,131.66,2614.0,121.9979,122.0721,121.9238,121.9979,2614.0
2017-03-06 11:30:00,131.67,131.67,131.43,131.47,5127.0,122.0072,122.0072,121.7848,121.8219,5127.0
2017-03-06 11:40:00,131.43,131.43,131.26,131.3,7608.0,121.7848,121.7848,121.6273,121.6644,7608.0
2017-03-06 11:50:00,131.31,131.52,131.31,131.48,7201.0,121.6736,121.8682,121.6736,121.8312,7201.0
2017-03-06 12:00:00,131.48,131.58,131.48,131.56,3914.0,121.8312,121.9238,121.8312,121.9053,3914.0
2017-03-06 12:10:00,131.53,131.68,131.53,131.68,2900.0,121.8775,122.0165,121.8775,122.0165,2900.0
2017-03-06 12:20:00,131.68,131.72,131.58,131.7,2600.0,122.0165,122.0535,121.9238,122.035,2600.0
2017-03-06 12:30:00,131.74,131.77,131.7,131.76,4450.0,122.0721,122.0999,122.035,122.0906,4450.0
2017-03-06 12:40:00,131.77,131.85,131.77,131.83,6956.0,122.0999,122.174,122.0999,122.1555,6956.0
2017-03-06 12:50:00,131.81,131.91,131.81,131.85,2424.0,122.1369,122.2296,122.1369,122.174,2424.0
2017-03-06 13:00:00,131.88,131.93,131.86,131.88,1858.0,122.2018,122.2481,122.1833,122.2018,1858.0
2017-03-06 13:10:00,131.88,131.96,131.88,131.95,3106.0,122.2018,122.2759,122.2018,122.2667,3106.0
2017-03-06 13:20:00,131.91,132.11,131.88,132.1,28240.0,122.2296,122.4149,122.2018,122.4057,28240.0
2017-03-06 13:30:00,132.06,132.27,132.04,132.19,11906.0,122.3686,122.5632,122.3501,122.489,11906.0
2017-03-06 13:40:00,132.21,132.38,132.2,132.36,21778.0,122.5076,122.6651,122.4983,122.6466,21778.0
2017-03-06 13:50:00,132.37,132.39,132.19,132.32,8738.0,122.6558,122.6744,122.489,122.6095,8738.0
2017-03-06 14:00:00,132.32,132.35,132.21,132.28,72643.0,122.6095,122.6373,122.5076,122.5724,72643.0
2017-03-06 14:10:00,132.3,132.32,132.12,132.12,4915.0,122.591,122.6095,122.4242,122.4242,4915.0
2017-03-06 14:20:00,132.16,132.25,132.15,132.21,9313.0,122.4612,122.5446,122.452,122.5076,9313.0
2017-03-06 14:30:00,132.21,132.22,132.05,132.17,19241.0,122.5076,122.5168,122.3593,122.4705,19241.0
2017-03-06 14:40:00,132.14,132.27,132.11,132.22,10598.0,122.4427,122.5632,122.4149,122.5168,10598.0
2017-03-06 14:50:00,132.2,132.22,132.09,132.11,7634.0,122.4983,122.5168,122.3964,122.4149,7634.0
2017-03-06 15:00:00,132.12,132.2,132.1,132.18,6527.0,122.4242,122.4983,122.4057,122.4798,6527.0
2017-03-06 15:10:00,132.18,132.19,132.06,132.16,6384.0,122.4798,122.489,122.3686,122.4612,6384.0
2017-03-06 15:20:00,132.14,132.14,132.08,132.13,5182.0,122.4427,122.4427,122.3871,122.4334,5182.0
2017-03-06 15:30:00,132.11,132.17,132.03,132.04,20826.0,122.4149,122.4705,122.3408,122.3501,20826.0
2017-03-06 15:40:00,132.04,132.05,131.96,132.02,12740.0,122.3501,122.3593,122.2759,122.3315,12740.0
2017-03-06 15:50:00,132.01,132.08,131.97,132.02,56040.0,122.3223,122.3871,122.2852,122.3315,56040.0
2017-03-07 09:30:00,131.78,131.98,131.52,131.68,10781.0,122.1091,122.2945,121.8682,122.0165,10781.0
2017-03-07 09:40:00,131.68,131.77,131.46,131.5,18801.0,122.0165,122.0999,121.8126,121.8497,18801.0
2017-03-07 09:50:00,131.53,131.74,131.49,131.73,40309.0,121.8775,122.0721,121.8404,122.0628,40309.0
2017-03-07 10:00:00,131.64,131.69,131.57,131.64,8294.0,121.9794,122.0257,121.9145,121.9794,8294.0
2017-03-07 10:10:00,131.65,131.82,131.6,131.79,8200.0,121.9887,122.1462,121.9423,122.1184,8200.0
2017-03-07 10:20:00,131.8,131.8,131.66,131.75,4807.0,122.1277,122.1277,121.9979,122.0813,4807.0
2017-03-07 10:30:00,131.77,132.02,131.75,131.81,5800.0,122.0999,122.3315,122.0813,122.1369,5800.0
2017-03-07 10:40:00,131.8,131.87,131.75,131.76,17428.0,122.1277,122.1925,122.0813,122.0906,17428.0
2017-03-07 10:50:00,131.77,131.89,131.7,131.81,41549.0,122.0999,122.2111,122.035,122.1369,41549.0
2017-03-07 11:00:00,131.81,131.85,131.52,131.53,13481.0,122.1369,122.174,121.8682,121.8775,13481.0
2017-03-07 11:10:00,131.56,131.7,131.49,131.53,28448.0,121.9053,122.035,121.8404,121.8775,28448.0
2017-03-07 11:20:00,131.51,131.6,131.16,131.21,12501.0,121.8589,121.9423,121.5346,121.581,12501.0
2017-03-07 11:30:00,131.21,131.27,131.1,131.15,6493.0,121.581,121.6366,121.479,121.5254,6493.0
2017-03-07 11:40:00,131.21,131.32,131.16,131.32,6302.0,121.581,121.6829,121.5346,121.6829,6302.0
2017-03-07 11:50:00,131.32,131.38,131.17,131.27,6899.0,121.6829,121.7385,121.5439,121.6366,6899.0
2017-03-07 12:00:00,131.26,131.35,131.21,131.33,6031.0,121.6273,121.7107,121.581,121.6922,6031.0
2017-03-07 12:10:00,131.32,131.4,131.24,131.26,6900.0,121.6829,121.757,121.6088,121.6273,6900.0
2017-03-07 12:20:00,131.28,131.37,131.26,131.36,4802.0,121.6458,121.7292,121.6273,121.72,4802.0
2017-03-07 12:30:00,131.38,131.47,131.37,131.39,900.0,121.7385,121.8219,121.7292,121.7478,900.0
2017-03-07 12:40:00,131.41,131.5,131.41,131.47,6655.0,121.7663,121.8497,121.7663,121.8219,6655.0
2017-03-07 12:50:00,131.44,131.5,131.43,131.5,3040.0,121.7941,121.8497,121.7848,121.8497,3040.0
2017-03-07 13:00:00,131.52,131.55,131.48,131.54,1790.0,121.8682,121.896,121.8312,121.8867,1790.0
2017-03-07 13:10:00,131.53,131.61,131.49,131.6,5720.0,121.8775,121.9516,121.8404,121.9423,5720.0
2017-03-07 13:20:00,131.6,131.66,131.57,131.64,2200.0,121.9423,121.9979,121.9145,121.9794,2200.0
2017-03-07 13:30:00,131.64,131.64,131.52,131.52,6774.0,121.9794,121.9794,121.8682,121.8682,6774.0
2017-03-07 13:40:00,131.53,131.59,131.5,131.58,3900.0,121.8775,121.9331,121.8497,121.9238,3900.0
2017-03-07 13:50:00,131.56,131.59,131.52,131.54,2761.0,121.9053,121.9331,121.8682,121.8867,2761.0
2017-03-07 14:00:00,131.53,131.64,131.51,131.54,4319.0,121.8775,121.9794,121.8589,121.8867,4319.0
2017-03-07 14:10:00,131.55,131.93,131.55,131.84,6200.0,121.896,122.2481,121.896,122.1647,6200.0
2017-03-07 14:20:00,131.86,131.96,131.79,131.9,6738.0,122.1833,122.2759,122.1184,122.2203,6738.0
2017-03-07 14:30:00,131.86,131.88,131.73,131.83,9832.0,122.1833,122.2018,122.0628,122.1555,9832.0
2017-03-07 14:40:00,131.83,131.87,131.76,131.8,5950.0,122.1555,122.1925,122.0906,122.1277,5950.0
2017-03-07 14:50:00,131.8,131.93,131.8,131.83,7660.0,122.1277,122.2481,122.1277,122.1555,7660.0
2017-03-07 15:00:00,131.85,131.85,131.67,131.77,5948.0,122.174,122.174,122.0072,122.0999,5948.0
2017-03-07 15:10:00,131.74,131.82,131.71,131.72,8688.0,122.0721,122.1462,122.0443,122.0535,8688.0
2017-03-07 15:20:00,131.74,131.79,131.55,131.58,5640.0,122.0721,122.1184,121.896,121.9238,5640.0
2017-03-07 15:30:00,131.59,131.61,131.43,131.49,13344.0,121.9331,121.9516,121.7848,121.8404,13344.0
2017-03-07 15:40:00,131.45,131.45,131.24,131.31,15161.0,121.8034,121.8034,121.6088,121.6736,15161.0
2017-03-07 15:50:00,131.34,131.43,131.28,131.37,33148.0,121.7014,121.7848,121.6458,121.7292,33148.0
2017-03-08 09:30:00,131.48,131.48,130.9,131.23,32199.0,121.8312,121.8312,121.2937,121.5995,32199.0
2017-03-08 09:40:00,130.97,131.51,130.97,131.51,29218.0,121.3586,121.8589,121.3586,121.8589,29218.0
2017-03-08 09:50:00,131.46,131.86,131.38,131.86,49010.0,121.8126,122.1833,121.7385,122.1833,49010.0
2017-03-08 10:00:00,131.82,132.15,131.82,131.98,4835.0,122.1462,122.452,122.1462,122.2945,4835.0
2017-03-08 10:10:00,131.98,132.06,131.93,132.06,2594.0,122.2945,122.3686,122.2481,122.3686,2594.0
2017-03-08 10:20:00,132.05,132.34,132.02,132.31,2925.0,122.3593,122.628,122.3315,122.6002,2925.0
2017-03-08 10:30:00,132.28,132.29,132.06,132.13,9110.0,122.5724,122.5817,122.3686,122.4334,9110.0
2017-03-08 10:40:00,132.13,132.2,131.99,132.09,5863.0,122.4334,122.4983,122.3037,122.3964,5863.0
2017-03-08 10:50:00,132.1,132.15,131.94,132.11,6174.0,122.4057,122.452,122.2574,122.4149,6174.0
2017-03-08 11:00:00,132.11,132.24,131.9,131.9,6495.0,122.4149,122.5354,122.2203,122.2203,6495.0
2017-03-08 11:10:00,131.96,132.01,131.77,131.81,7917.0,122.2759,122.3223,122.0999,122.1369,7917.0
2017-03-08 11:20:00,131.81,132.02,131.77,132.0,11562.0,122.1369,122.3315,122.0999,122.313,11562.0
2017-03-08 11:30:00,131.94,131.94,131.74,131.81,6768.0,122.2574,122.2574,122.0721,122.1369,6768.0
2017-03-08 11:40:00,131.8,131.81,131.5,131.64,8480.0,122.1277,122.1369,121.8497,121.9794,8480.0
2017-03-08 11:50:00,131.67,131.71,131.56,131.66,3800.0,122.0072,122.0443,121.9053,121.9979,3800.0
2017-03-08 12:00:00,131.7,131.84,131.64,131.66,8521.0,122.035,122.1647,121.9794,121.9979,8521.0
2017-03-08 12:10:00,131.67,131.78,131.66,131.75,9200.0,122.0072,122.1091,121.9979,122.0813,9200.0
2017-03-08 12:20:00,131.74,131.96,131.73,131.94,10745.0,122.0721,122.2759,122.0628,122.2574,10745.0
2017-03-08 12:30:00,131.91,131.96,131.86,131.86,4489.0,122.2296,122.2759,122.1833,122.1833,4489.0
2017-03-08 12:40:00,131.86,131.9,131.75,131.84,6928.0,122.1833,122.2203,122.0813,122.1647,6928.0
2017-03-08 12:50:00,131.82,132.08,131.79,132.08,8293.0,122.1462,122.3871,122.1184,122.3871,8293.0
2017-03-08 13:00:00,132.09,132.22,132.07,132.07,9782.0,122.3964,122.5168,122.3779,122.3779,9782.0
2017-03-08 13:10:00,132.06,132.16,132.04,132.16,5050.0,122.3686,122.4612,122.3501,122.4612,5050.0
2017-03-08 13:20:00,132.16,132.17,132.1,132.13,3178.0,122.4612,122.4705,122.4057,122.4334,3178.0
2017-03-08 13:30:00,132.13,132.18,131.98,131.98,8051.0,122.4334,122.4798,122.2945,122.2945,8051.0
2017-03-08 13:40:00,132.01,132.06,131.89,131.93,11763.0,122.3223,122.3686,122.2111,122.2481,11763.0
2017-03-08 13:50:00,131.94,132.01,131.85,131.86,6575.0,122.2574,122.3223,122.174,122.1833,6575.0
2017-03-08 14:00:00,131.87,131.93,131.78,131.8,26660.0,122.1925,122.2481,122.1091,122.1277,26660.0
2017-03-08 14:10:00,131.8,131.88,131.69,131.83,5395.0,122.1277,122.2018,122.0257,122.1555,5395.0
2017-03-08 14:20:00,131.8,131.81,131.64,131.72,7089.0,122.1277,122.1369,121.9794,122.0535,7089.0
2017-03-08 14:30:00,131.72,131.77,131.63,131.66,7346.0,122.0535,122.0999,121.9701,121.9979,7346.0
2017-03-08 14:40:00,131.66,131.73,131.59,131.73,10227.0,121.9979,122.0628,121.9331,122.0628,10227.0
2017-03-08 14:50:00,131.72,131.88,131.71,131.86,44889.0,122.0535,122.2018,122.0443,122.1833,44889.0
2017-03-08 15:00:00,131.83,131.97,131.82,131.97,13148.0,122.1555,122.2852,122.1462,122.2852,13148.0
2017-03-08 15:10:00,131.99,132.04,131.92,131.99,14163.0,122.3037,122.3501,122.2389,122.3037,14163.0
2017-03-08 15:20:00,131.97,132.04,131.92,131.93,23715.0,122.2852,122.3501,122.2389,122.2481,23715.0
2017-03-08 15:30:00,131.92,131.93,131.74,131.82,20607.0,122.2389,122.2481,122.0721,122.1462,20607.0
2017-03-08 15:40:00,131.8,131.9,131.73,131.84,22098.0,122.1277,122.2203,122.0628,122.1647,22098.0
2017-03-08 15:50:00,131.83,131.86,131.77,131.81,63511.0,122.1555,122.1833,122.0999,122.1369,63511.0
2017-03-09 09:30:00,131.86,131.86,131.43,131.54,5511.0,122.1833,122.1833,121.7848,121.8867,5511.0
2017-03-09 09:40:00,131.62,131.93,131.59,131.71,8200.0,121.9609,122.2481,121.9331,122.0443,8200.0
2017-03-09 09:50:00,131.71,132.04,131.65,132.04,4555.0,122.0443,122.3501,121.9887,122.3501,4555.0
2017-03-09 10:00:00,132.06,132.2,131.94,132.01,5000.0,122.3686,122.4983,122.2574,122.3223,5000.0
2017-03-09 10:10:00,132.12,132.19,131.82,131.93,2100.0,122.4242,122.489,122.1462,122.2481,2100.0
2017-03-09 10:20:00,131.9,131.97,131.85,131.97,4157.0,122.2203,122.2852,122.174,122.2852,4157.0
2017-03-09 10:30:00,131.95,132.28,131.95,132.11,8298.0,122.2667,122.5724,122.2667,122.4149,8298.0
2017-03-09 10:40:00,132.12,132.16,132.02,132.16,4857.0,122.4242,122.4612,122.3315,122.4612,4857.0
2017-03-09 10:50:00,132.09,132.27,132.07,132.23,1300.0,122.3964,122.5632,122.3779,122.5261,1300.0
2017-03-09 11:00:00,132.17,132.28,132.06,132.28,2900.0,122.4705,122.5724,122.3686,122.5724,2900.0
2017-03-09 11:10:00,132.25,132.37,132.24,132.24,2200.0,122.5446,122.6558,122.5354,122.5354,2200.0
2017-03-09 11:20:00,132.16,132.25,132.04,132.08,6506.0,122.4612,122.5446,122.3501,122.3871,6506.0
2017-03-09 11:30:00,132.17,132.23,132.1,132.14,3320.0,122.4705,122.5261,122.4057,122.4427,3320.0
2017-03-09 11:40:00,132.15,132.32,132.15,132.32,3745.0,122.452,122.6095,122.452,122.6095,3745.0
2017-03-09 11:50:00,132.26,132.32,132.08,132.08,2000.0,122.5539,122.6095,122.3871,122.3871,2000.0
2017-03-09 12:00:00,132.13,132.22,132.08,132.1,3599.0,122.4334,122.5168,122.3871,122.4057,3599.0
2017-03-09 12:10:00,132.09,132.15,132.07,132.14,2303.0,122.3964,122.452,122.3779,122.4427,2303.0
2017-03-09 12:20:00,132.16,132.18,132.11,132.13,2223.0,122.4612,122.4798,122.4149,122.4334,2223.0
2017-03-09 12:30:00,132.14,132.2,132.05,132.2,5310.0,122.4427,122.4983,122.3593,122.4983,5310.0
2017-03-09 12:40:00,132.18,132.21,132.15,132.16,800.0,122.4798,122.5076,122.452,122.4612,800.0
2017-03-09 12:50:00,132.14,132.34,132.11,132.34,1700.0,122.4427,122.628,122.4149,122.628,1700.0
2017-03-09 13:00:00,132.29,132.31,132.16,132.26,3757.0,122.5817,122.6002,122.4612,122.5539,3757.0
2017-03-09 13:10:00,132.31,132.31,132.27,132.31,912.0,122.6002,122.6002,122.5632,122.6002,912.0
2017-03-09 13:20:00,132.26,132.35,132.19,132.19,3003.0,122.5539,122.6373,122.489,122.489,3003.0
2017-03-09 13:30:00,132.19,132.28,132.08,132.15,7900.0,122.489,122.5724,122.3871,122.452,7900.0
2017-03-09 13:40:00,132.18,132.37,132.18,132.28,4668.0,122.4798,122.6558,122.4798,122.5724,4668.0
2017-03-09 13:50:00,132.27,132.41,132.27,132.27,14154.0,122.5632,122.6929,122.5632,122.5632,14154.0
2017-03-09 14:00:00,132.3,132.3,132.01,132.09,3947.0,122.591,122.591,122.3223,122.3964,3947.0
2017-03-09 14:10:00,132.02,132.03,131.75,131.78,3528.0,122.3315,122.3408,122.0813,122.1091,3528.0
2017-03-09 14:20:00,131.77,132.07,131.77,132.02,5000.0,122.0999,122.3779,122.0999,122.3315,5000.0
2017-03-09 14:30:00,131.97,132.09,131.96,132.09,4929.0,122.2852,122.3964,122.2759,122.3964,4929.0
2017-03-09 14:40:00,131.98,132.2,131.98,132.14,6288.0,122.2945,122.4983,122.2945,122.4427,6288.0
2017-03-09 14:50:00,132.15,132.23,132.09,132.23,4271.0,122.452,122.5261,122.3964,122.5261,4271.0
2017-03-09 15:00:00,132.21,132.43,132.21,132.43,9600.0,122.5076,122.7114,122.5076,122.7114,9600.0
2017-03-09 15:10:00,132.42,132.43,132.29,132.43,11426.0,122.7022,122.7114,122.5817,122.7114,11426.0
2017-03-09 15:20:00,132.4,132.46,132.3,132.38,8395.0,122.6836,122.7392,122.591,122.6651,8395.0
2017-03-09 15:30:00,132.43,132.55,132.4,132.43,9719.0,122.7114,122.8226,122.6836,122.7114,9719.0
2017-03-09 15:40:00,132.43,132.52,132.35,132.44,13988.0,122.7114,122.7948,122.6373,122.7207,13988.0
2017-03-09 15:50:00,132.41,132.56,132.4,132.55,51040.0,122.6929,122.8319,122.6836,122.8226,51040.0
2017-03-10 09:30:00,133.16,133.35,132.93,132.99,10063.0,123.3879,123.5639,123.1747,123.2303,10063.0
2017-03-10 09:40:00,133.09,133.09,132.88,133.03,28592.0,123.323,123.323,123.1284,123.2674,28592.0
2017-03-10 09:50:00,132.97,133.25,132.92,133.17,8963.0,123.2118,123.4713,123.1655,123.3971,8963.0
2017-03-10 10:00:00,133.14,133.17,133.02,133.04,2300.0,123.3693,123.3971,123.2581,123.2767,2300.0
2017-03-10 10:10:00,133.02,133.02,132.88,132.96,5050.0,123.2581,123.2581,123.1284,123.2025,5050.0
2017-03-10 10:20:00,132.96,132.97,132.76,132.87,3450.0,123.2025,123.2118,123.0172,123.1191,3450.0
2017-03-10 10:30:00,132.84,132.99,132.75,132.75,8814.0,123.0913,123.2303,123.0079,123.0079,8814.0
2017-03-10 10:40:00,132.72,132.92,132.62,132.84,5372.0,122.9802,123.1655,122.8875,123.0913,5372.0
2017-03-10 10:50:00,132.83,132.91,132.73,132.86,17033.0,123.0821,123.1562,122.9894,123.1099,17033.0
2017-03-10 11:00:00,132.76,132.94,132.76,132.94,34377.0,123.0172,123.184,123.0172,123.184,34377.0
2017-03-10 11:10:00,132.9,132.9,132.79,132.87,2902.0,123.1469,123.1469,123.045,123.1191,2902.0
2017-03-10 11:20:00,132.84,132.95,132.79,132.87,20275.0,123.0913,123.1933,123.045,123.1191,20275.0
2017-03-10 11:30:00,132.88,132.93,132.84,132.9,4900.0,123.1284,123.1747,123.0913,123.1469,4900.0
2017-03-10 11:40:00,132.94,133.08,132.84,132.9,7341.0,123.184,123.3137,123.0913,123.1469,7341.0
2017-03-10 11:50:00,132.88,132.97,132.84,132.87,2341.0,123.1284,123.2118,123.0913,123.1191,2341.0
2017-03-10 12:00:00,132.88,132.95,132.86,132.86,3500.0,123.1284,123.1933,123.1099,123.1099,3500.0
2017-03-10 12:10:00,132.9,132.99,132.85,132.95,6329.0,123.1469,123.2303,123.1006,123.1933,6329.0
2017-03-10 12:20:00,132.99,133.06,132.9,132.9,3164.0,123.2303,123.2952,123.1469,123.1469,3164.0
2017-03-10 12:30:00,132.87,132.88,132.74,132.75,7789.0,123.1191,123.1284,122.9987,123.0079,7789.0
2017-03-10 12:40:00,132.74,132.82,132.68,132.8,8229.0,122.9987,123.0728,122.9431,123.0543,8229.0
2017-03-10 12:50:00,132.76,132.77,132.59,132.62,18148.0,123.0172,123.0265,122.8597,122.8875,18148.0
2017-03-10 13:00:00,132.62,132.62,132.42,132.47,6895.0,122.8875,122.8875,122.7022,122.7485,6895.0
2017-03-10 13:10:00,132.44,132.53,132.38,132.49,2200.0,122.7207,122.8041,122.6651,122.767,2200.0
2017-03-10 13:20:00,132.53,132.61,132.5,132.5,5468.0,122.8041,122.8782,122.7763,122.7763,5468.0
2017-03-10 13:30:00,132.53,132.56,132.45,132.51,3488.0,122.8041,122.8319,122.73,122.7856,3488.0
2017-03-10 13:40:00,132.52,132.66,132.49,132.66,3800.0,122.7948,122.9246,122.767,122.9246,3800.0
2017-03-10 13:50:00,132.63,132.7,132.6,132.64,3060.0,122.8968,122.9616,122.869,122.906,3060.0
2017-03-10 14:00:00,132.65,132.72,132.59,132.66,3792.0,122.9153,122.9802,122.8597,122.9246,3792.0
2017-03-10 14:10:00,132.68,132.74,132.6,132.71,4953.0,122.9431,122.9987,122.869,122.9709,4953.0
2017-03-10 14:20:00,132.69,132.75,132.69,132.73,3304.0,122.9524,123.0079,122.9524,122.9894,3304.0
2017-03-10 14:30:00,132.73,132.75,132.64,132.75,4600.0,122.9894,123.0079,122.906,123.0079,4600.0
2017-03-10 14:40:00,132.74,132.75,132.69,132.74,5050.0,122.9987,123.0079,122.9524,122.9987,5050.0
2017-03-10 14:50:00,132.76,132.81,132.64,132.77,11029.0,123.0172,123.0635,122.906,123.0265,11029.0
2017-03-10 15:00:00,132.78,132.89,132.78,132.84,9236.0,123.0357,123.1377,123.0357,123.0913,9236.0
2017-03-10 15:10:00,132.85,132.91,132.81,132.91,11245.0,123.1006,123.1562,123.0635,123.1562,11245.0
2017-03-10 15:20:00,132.89,133.04,132.85,133.04,10303.0,123.1377,123.2767,123.1006,123.2767,10303.0
2017-03-10 15:30:00,133.02,133.08,132.99,133.03,16443.0,123.2581,123.3137,123.2303,123.2674,16443.0
2017-03-10 15:40:00,133.03,133.07,132.98,133.07,18759.0,123.2674,123.3045,123.2211,123.3045,18759.0
2017-03-10 15:50:00,133.08,133.27,133.05,133.26,89441.0,123.3137,123.4898,123.2859,123.4805,89441.0
2017-03-13 09:30:00,133.38,133.6,133.37,133.37,5401.0,123.5917,123.7956,123.5825,123.5825,5401.0
2017-03-13 09:40:00,133.34,133.34,133.11,133.17,6421.0,123.5547,123.5547,123.3415,123.3971,6421.0
2017-03-13 09:50:00,133.14,133.3,132.97,133.16,10100.0,123.3693,123.5176,123.2118,123.3879,10100.0
2017-03-13 10:00:00,133.08,133.2,133.01,133.06,6590.0,123.3137,123.4249,123.2489,123.2952,6590.0
2017-03-13 10:10:00,133.11,133.11,132.76,132.82,7603.0,123.3415,123.3415,123.0172,123.0728,7603.0
2017-03-13 10:20:00,132.82,132.93,132.8,132.88,2967.0,123.0728,123.1747,123.0543,123.1284,2967.0
2017-03-13 10:30:00,132.88,133.02,132.79,132.79,15266.0,123.1284,123.2581,123.045,123.045,15266.0
2017-03-13 10:40:00,132.74,132.77,132.68,132.74,5981.0,122.9987,123.0265,122.9431,122.9987,5981.0
2017-03-13 10:50:00,132.71,132.93,132.71,132.78,5671.0,122.9709,123.1747,122.9709,123.0357,5671.0
2017-03-13 11:00:00,132.77,132.8,132.67,132.71,4608.0,123.0265,123.0543,122.9338,122.9709,4608.0
2017-03-13 11:10:00,132.66,132.84,132.65,132.84,7416.0,122.9246,123.0913,122.9153,123.0913,7416.0
2017-03-13 11:20:00,132.81,132.92,132.71,132.79,6504.0,123.0635,123.1655,122.9709,123.045,6504.0
2017-03-13 11:30:00,132.85,132.86,132.7,132.8,3387.0,123.1006,123.1099,122.9616,123.0543,3387.0
2017-03-13 11:40:00,132.69,132.82,132.64,132.81,4890.0,122.9524,123.0728,122.906,123.0635,4890.0
2017-03-13 11:50:00,132.8,132.96,132.77,132.96,7300.0,123.0543,123.2025,123.0265,123.2025,7300.0
2017-03-13 12:00:00,133.0,133.11,132.9,133.03,5828.0,123.2396,123.3415,123.1469,123.2674,5828.0
2017-03-13 12:10:00,132.97,133.01,132.93,133.0,4889.0,123.2118,123.2489,123.1747,123.2396,4889.0
2017-03-13 12:20:00,132.96,133.05,132.96,133.03,4400.0,123.2025,123.2859,123.2025,123.2674,4400.0
2017-03-13 12:30:00,133.03,133.34,133.03,133.34,14730.0,123.2674,123.5547,123.2674,123.5547,14730.0
2017-03-13 12:40:00,133.36,133.36,133.21,133.28,3500.0,123.5732,123.5732,123.4342,123.4991,3500.0
2017-03-13 12:50:00,133.28,133.28,133.15,133.16,5648.0,123.4991,123.4991,123.3786,123.3879,5648.0
2017-03-13 13:00:00,133.16,133.28,133.08,133.08,6010.0,123.3879,123.4991,123.3137,123.3137,6010.0
2017-03-13 13:10:00,133.15,133.17,132.97,132.99,4556.0,123.3786,123.3971,123.2118,123.2303,4556.0
2017-03-13 13:20:00,132.96,133.08,132.95,133.04,4623.0,123.2025,123.3137,123.1933,123.2767,4623.0
2017-03-13 13:30:00,133.03,133.15,133.0,133.1,5433.0,123.2674,123.3786,123.2396,123.3323,5433.0
2017-03-13 13:40:00,133.06,133.07,132.99,132.99,16900.0,123.2952,123.3045,123.2303,123.2303,16900.0
2017-03-13 13:50:00,133.0,133.04,132.88,132.88,12817.0,123.2396,123.2767,123.1284,123.1284,12817.0
2017-03-13 14:00:00,132.89,133.17,132.89,133.05,18105.0,123.1377,123.3971,123.1377,123.2859,18105.0
2017-03-13 14:10:00,133.02,133.28,133.02,133.14,7404.0,123.2581,123.4991,123.2581,123.3693,7404.0
2017-03-13 14:20:00,133.16,133.24,133.1,133.18,3200.0,123.3879,123.462,123.3323,123.4064,3200.0
2017-03-13 14:30:00,133.19,133.26,133.17,133.22,5864.0,123.4157,123.4805,123.3971,123.4435,5864.0
2017-03-13 14:40:00,133.24,133.35,133.23,133.35,4189.0,123.462,123.5639,123.4527,123.5639,4189.0
2017-03-13 14:50:00,133.4,133.41,133.3,133.4,10200.0,123.6102,123.6195,123.5176,123.6102,10200.0
2017-03-13 15:00:00,133.42,133.51,133.41,133.46,6412.0,123.6288,123.7122,123.6195,123.6658,6412.0
2017-03-13 15:10:00,133.48,133.52,133.39,133.43,8285.0,123.6844,123.7214,123.601,123.638,8285.0
2017-03-13 15:20:00,133.41,133.42,133.3,133.34,6136.0,123.6195,123.6288,123.5176,123.5547,6136.0
2017-03-13 15:30:00,133.35,133.38,133.27,133.32,12157.0,123.5639,123.5917,123.4898,123.5361,12157.0
2017-03-13 15:40:00,133.24,133.41,133.24,133.38,10370.0,123.462,123.6195,123.462,123.5917,10370.0
2017-03-13 15:50:00,133.39,133.46,133.3,133.39,30224.0,123.601,123.6658,123.5176,123.601,30224.0
2017-03-14 09:30:00,132.88,134.0,132.54,133.41,9483.0,123.1284,124.1662,122.8134,123.6195,9483.0
2017-03-14 09:40:00,133.37,133.38,133.12,133.12,6263.0,123.5825,123.5917,123.3508,123.3508,6263.0
2017-03-14 09:50:00,133.19,133.29,133.05,133.29,8845.0,123.4157,123.5083,123.2859,123.5083,8845.0
2017-03-14 10:00:00,133.2,133.38,132.99,133.09,8748.0,123.4249,123.5917,123.2303,123.323,8748.0
2017-03-14 10:10:00,133.09,133.3,132.81,132.91,7588.0,123.323,123.5176,123.0635,123.1562,7588.0
2017-03-14 10:20:00,132.94,133.26,132.94,133.22,11202.0,123.184,123.4805,123.184,123.4435,11202.0
2017-03-14 10:30:00,133.19,133.26,133.02,133.25,26103.0,123.4157,123.4805,123.2581,123.4713,26103.0
2017-03-14 10:40:00,133.24,133.26,133.09,133.12,21891.0,123.462,123.4805,123.323,123.3508,21891.0
2017-03-14 10:50:00,133.12,133.46,133.11,133.46,7210.0,123.3508,123.6658,123.3415,123.6658,7210.0
2017-03-14 11:00:00,133.46,133.57,133.31,133.57,16320.0,123.6658,123.7678,123.5269,123.7678,16320.0
2017-03-14 11:10:00,133.47,133.71,133.4,133.58,8959.0,123.6751,123.8975,123.6102,123.777,8959.0
2017-03-14 11:20:00,133.52,133.63,133.4,133.52,10756.0,123.7214,123.8234,123.6102,123.7214,10756.0
2017-03-14 11:30:00,133.54,133.64,133.43,133.49,11450.0,123.74,123.8326,123.638,123.6936,11450.0
2017-03-14 11:40:00,133.53,133.55,133.42,133.52,26607.0,123.7307,123.7492,123.6288,123.7214,26607.0
2017-03-14 11:50:00,133.46,133.47,133.16,133.16,12940.0,123.6658,123.6751,123.3879,123.3879,12940.0
2017-03-14 12:00:00,133.21,133.23,132.91,132.96,4220.0,123.4342,123.4527,123.1562,123.2025,4220.0
2017-03-14 12:10:00,132.94,133.15,132.9,133.13,31835.0,123.184,123.3786,123.1469,123.3601,31835.0
2017-03-14 12:20:00,133.15,133.17,133.01,133.14,27598.0,123.3786,123.3971,123.2489,123.3693,27598.0
2017-03-14 12:30:00,133.11,133.16,133.05,133.16,6979.0,123.3415,123.3879,123.2859,123.3879,6979.0
2017-03-14 12:40:00,133.15,133.17,133.05,133.09,4300.0,123.3786,123.3971,123.2859,123.323,4300.0
2017-03-14 12:50:00,133.08,133.14,133.06,133.11,10590.0,123.3137,123.3693,123.2952,123.3415,10590.0
2017-03-14 13:00:00,133.11,133.13,133.06,133.1,7901.0,123.3415,123.3601,123.2952,123.3323,7901.0
2017-03-14 13:10:00,133.12,133.3,133.1,133.21,3905.0,123.3508,123.5176,123.3323,123.4342,3905.0
2017-03-14 13:20:00,133.18,133.26,133.14,133.23,1800.0,123.4064,123.4805,123.3693,123.4527,1800.0
2017-03-14 13:30:00,133.26,133.28,133.12,133.2,6910.0,123.4805,123.4991,123.3508,123.4249,6910.0
2017-03-14 13:40:00,133.19,133.24,133.14,133.16,3100.0,123.4157,123.462,123.3693,123.3879,3100.0
2017-03-14 13:50:00,133.19,133.19,133.08,133.11,8256.0,123.4157,123.4157,123.3137,123.3415,8256.0
2017-03-14 14:00:00,133.11,133.16,133.07,133.09,4787.0,123.3415,123.3879,123.3045,123.323,4787.0
2017-03-14 14:10:00,133.09,133.19,133.08,133.11,7248.0,123.323,123.4157,123.3137,123.3415,7248.0
2017-03-14 14:20:00,133.11,133.15,133.08,133.11,10427.0,123.3415,123.3786,123.3137,123.3415,10427.0
2017-03-14 14:30:00,133.1,133.16,133.08,133.11,10248.0,123.3323,123.3879,123.3137,123.3415,10248.0
2017-03-14 14:40:00,133.09,133.15,133.09,133.1,8016.0,123.323,123.3786,123.323,123.3323,8016.0
2017-03-14 14:50:00,133.1,133.14,133.07,133.1,13671.0,123.3323,123.3693,123.3045,123.3323,13671.0
2017-03-14 15:00:00,133.1,133.15,133.09,133.13,5901.0,123.3323,123.3786,123.323,123.3601,5901.0
2017-03-14 15:10:00,133.13,133.25,133.13,133.24,6758.0,123.3601,123.4713,123.3601,123.462,6758.0
2017-03-14 15:20:00,133.24,133.35,133.15,133.35,7306.0,123.462,123.5639,123.3786,123.5639,7306.0
2017-03-14 15:30:00,133.39,133.39,133.3,133.36,12220.0,123.601,123.601,123.5176,123.5732,12220.0
2017-03-14 15:40:00,133.34,133.5,133.32,133.5,33896.0,123.5547,123.7029,123.5361,123.7029,33896.0
2017-03-14 15:50:00,133.48,133.54,133.41,133.49,41582.0,123.6844,123.74,123.6195,123.6936,41582.0
2017-03-15 09:30:00,133.62,133.71,133.3,133.55,4762.0,123.8141,123.8975,123.5176,123.7492,4762.0
2017-03-15 09:40:00,133.65,133.86,133.4,133.78,10800.0,123.8419,124.0365,123.6102,123.9624,10800.0
2017-03-15 09:50:00,133.8,134.04,133.73,133.94,8678.0,123.9809,124.2033,123.916,124.1106,8678.0
2017-03-15 10:00:00,134.08,134.12,133.9,134.0,9013.0,124.2403,124.2774,124.0736,124.1662,9013.0
2017-03-15 10:10:00,134.06,134.28,134.04,134.1,5577.0,124.2218,124.4257,124.2033,124.2589,5577.0
2017-03-15 10:20:00,134.12,134.24,134.07,134.19,8069.0,124.2774,124.3886,124.2311,124.3423,8069.0
2017-03-15 10:30:00,134.2,134.2,133.97,134.09,2902.0,124.3515,124.3515,124.1384,124.2496,2902.0
2017-03-15 10:40:00,134.0,134.21,133.99,134.21,11223.0,124.1662,124.3608,124.157,124.3608,11223.0
2017-03-15 10:50:00,134.19,134.4,134.19,134.26,10368.0,124.3423,124.5369,124.3423,124.4071,10368.0
2017-03-15 11:00:00,134.3,134.42,134.13,134.29,9679.0,124.4442,124.5554,124.2867,124.4349,9679.0
2017-03-15 11:10:00,134.32,134.47,134.28,134.47,6100.0,124.4627,124.6017,124.4257,124.6017,6100.0
2017-03-15 11:20:00,134.41,134.55,134.36,134.39,8114.0,124.5461,124.6759,124.4998,124.5276,8114.0
2017-03-15 11:30:00,134.33,134.46,134.32,134.41,4302.0,124.472,124.5925,124.4627,124.5461,4302.0
2017-03-15 11:40:00,134.39,134.48,134.32,134.44,6325.0,124.5276,124.611,124.4627,124.5739,6325.0
2017-03-15 11:50:00,134.47,134.5,134.31,134.33,6974.0,124.6017,124.6295,124.4535,124.472,6974.0
2017-03-15 12:00:00,134.38,134.48,134.3,134.43,6600.0,124.5183,124.611,124.4442,124.5647,6600.0
2017-03-15 12:10:00,134.43,134.46,134.31,134.34,6771.0,124.5647,124.5925,124.4535,124.4813,6771.0
2017-03-15 12:20:00,134.31,134.4,134.31,134.38,5497.0,124.4535,124.5369,124.4535,124.5183,5497.0
2017-03-15 12:30:00,134.35,134.43,134.32,134.37,14078.0,124.4905,124.5647,124.4627,124.5091,14078.0
2017-03-15 12:40:00,134.39,134.62,134.35,134.62,17312.0,124.5276,124.7407,124.4905,124.7407,17312.0
2017-03-15 12:50:00,134.59,134.6,134.38,134.39,10265.0,124.7129,124.7222,124.5183,124.5276,10265.0
2017-03-15 13:00:00,134.43,134.54,134.43,134.53,3794.0,124.5647,124.6666,124.5647,124.6573,3794.0
2017-03-15 13:10:00,134.5,134.53,134.39,134.43,10651.0,124.6295,124.6573,124.5276,124.5647,10651.0
2017-03-15 13:20:00,134.4,134.5,134.38,134.38,3001.0,124.5369,124.6295,124.5183,124.5183,3001.0
2017-03-15 13:30:00,134.37,134.43,134.35,134.35,2563.0,124.5091,124.5647,124.4905,124.4905,2563.0
2017-03-15 13:40:00,134.32,134.44,134.3,134.42,12604.0,124.4627,124.5739,124.4442,124.5554,12604.0
2017-03-15 13:50:00,134.38,134.43,134.35,134.39,14445.0,124.5183,124.5647,124.4905,124.5276,14445.0
2017-03-15 14:00:00,134.45,134.98,134.36,134.63,16369.0,124.5832,125.0743,124.4998,124.75,16369.0
2017-03-15 14:10:00,134.69,134.9,134.59,134.6,10660.0,124.8056,125.0002,124.7129,124.7222,10660.0
2017-03-15 14:20:00,134.61,134.85,134.61,134.81,5443.0,124.7315,124.9538,124.7315,124.9168,5443.0
2017-03-15 14:30:00,134.76,134.79,134.56,134.6,10161.0,124.8704,124.8982,124.6851,124.7222,10161.0
2017-03-15 14:40:00,134.62,134.93,134.59,134.83,6879.0,124.7407,125.028,124.7129,124.9353,6879.0
2017-03-15 14:50:00,134.88,135.0,134.84,134.99,14331.0,124.9816,125.0928,124.9446,125.0836,14331.0
2017-03-15 15:00:00,134.94,135.31,134.89,135.01,28262.0,125.0372,125.3801,124.9909,125.1021,28262.0
2017-03-15 15:10:00,135.11,135.31,135.09,135.31,10098.0,125.1948,125.3801,125.1762,125.3801,10098.0
2017-03-15 15:20:00,135.27,135.35,135.22,135.35,8377.0,125.343,125.4171,125.2967,125.4171,8377.0
2017-03-15 15:30:00,135.35,135.51,135.34,135.35,13819.0,125.4171,125.5654,125.4079,125.4171,13819.0
2017-03-15 15:40:00,135.33,135.36,135.17,135.19,20681.0,125.3986,125.4264,125.2504,125.2689,20681.0
2017-03-15 15:50:00,135.2,135.33,135.15,135.23,67672.0,125.2782,125.3986,125.2318,125.306,67672.0
2017-03-16 09:30:00,135.25,135.91,135.25,135.33,9114.0,125.3245,125.936,125.3245,125.3986,9114.0
2017-03-16 09:40:00,135.33,135.89,135.33,135.8,18404.0,125.3986,125.9175,125.3986,125.8341,18404.0
2017-03-16 09:50:00,135.8,136.1,135.8,136.1,18131.0,125.8341,126.1121,125.8341,126.1121,18131.0
2017-03-16 10:00:00,136.04,136.1,135.86,135.99,15136.0,126.0565,126.1121,125.8897,126.0102,15136.0
2017-03-16 10:10:00,135.99,136.09,135.9,136.0,31108.0,126.0102,126.1028,125.9268,126.0194,31108.0
2017-03-16 10:20:00,136.0,136.01,135.82,135.92,21914.0,126.0194,126.0287,125.8527,125.9453,21914.0
2017-03-16 10:30:00,135.93,136.0,135.83,135.96,26700.0,125.9546,126.0194,125.8619,125.9824,26700.0
2017-03-16 10:40:00,135.93,136.05,135.86,135.95,14757.0,125.9546,126.0658,125.8897,125.9731,14757.0
2017-03-16 10:50:00,135.99,135.99,135.53,135.56,10373.0,126.0102,126.0102,125.5839,125.6117,10373.0
2017-03-16 11:00:00,135.56,136.04,135.56,136.04,32919.0,125.6117,126.0565,125.6117,126.0565,32919.0
2017-03-16 11:10:00,136.06,136.07,135.81,135.85,16094.0,126.075,126.0843,125.8434,125.8805,16094.0
2017-03-16 11:20:00,135.85,135.96,135.76,135.79,20471.0,125.8805,125.9824,125.7971,125.8249,20471.0
2017-03-16 11:30:00,135.72,135.87,135.56,135.56,40826.0,125.76,125.899,125.6117,125.6117,40826.0
2017-03-16 11:40:00,135.55,135.57,135.25,135.25,28831.0,125.6025,125.621,125.3245,125.3245,28831.0
2017-03-16 11:50:00,135.2,135.39,135.13,135.3,46011.0,125.2782,125.4542,125.2133,125.3708,46011.0
2017-03-16 12:00:00,135.3,135.33,135.0,135.02,7629.0,125.3708,125.3986,125.0928,125.1114,7629.0
2017-03-16 12:10:00,134.96,135.04,134.89,135.04,4750.0,125.0558,125.1299,124.9909,125.1299,4750.0
2017-03-16 12:20:00,135.04,135.15,134.99,135.09,3200.0,125.1299,125.2318,125.0836,125.1762,3200.0
2017-03-16 12:30:00,135.13,135.14,135.04,135.05,5652.0,125.2133,125.2226,125.1299,125.1392,5652.0
2017-03-16 12:40:00,135.05,135.31,135.05,135.24,6775.0,125.1392,125.3801,125.1392,125.3152,6775.0
2017-03-16 12:50:00,135.27,135.27,135.14,135.26,6300.0,125.343,125.343,125.2226,125.3337,6300.0
2017-03-16 13:00:00,135.25,135.28,135.13,135.13,5900.0,125.3245,125.3523,125.2133,125.2133,5900.0
2017-03-16 13:10:00,135.12,135.26,135.11,135.16,10892.0,125.204,125.3337,125.1948,125.2411,10892.0
2017-03-16 13:20:00,135.2,135.46,135.19,135.38,5964.0,125.2782,125.5191,125.2689,125.4449,5964.0
2017-03-16 13:30:00,135.4,135.47,135.19,135.31,15136.0,125.4635,125.5283,125.2689,125.3801,15136.0
2017-03-16 13:40:00,135.27,135.33,135.12,135.21,24521.0,125.343,125.3986,125.204,125.2874,24521.0
2017-03-16 13:50:00,135.21,135.41,135.21,135.33,8654.0,125.2874,125.4727,125.2874,125.3986,8654.0
2017-03-16 14:00:00,135.33,135.53,135.31,135.53,6727.0,125.3986,125.5839,125.3801,125.5839,6727.0
2017-03-16 14:10:00,135.49,135.49,135.29,135.29,6697.0,125.5469,125.5469,125.3615,125.3615,6697.0
2017-03-16 14:20:00,135.34,135.34,135.22,135.25,3800.0,125.4079,125.4079,125.2967,125.3245,3800.0
2017-03-16 14:30:00,135.25,135.29,135.14,135.21,10840.0,125.3245,125.3615,125.2226,125.2874,10840.0
2017-03-16 14:40:00,135.16,135.16,134.92,135.0,36206.0,125.2411,125.2411,125.0187,125.0928,36206.0
2017-03-16 14:50:00,135.0,135.01,134.83,134.85,18794.0,125.0928,125.1021,124.9353,124.9538,18794.0
2017-03-16 15:00:00,134.86,135.03,134.79,134.99,19161.0,124.9631,125.1206,124.8982,125.0836,19161.0
2017-03-16 15:10:00,134.99,135.07,134.93,135.0,21315.0,125.0836,125.1577,125.028,125.0928,21315.0
2017-03-16 15:20:00,135.03,135.13,134.96,134.98,12559.0,125.1206,125.2133,125.0558,125.0743,12559.0
2017-03-16 15:30:00,135.0,135.09,134.98,135.09,13796.0,125.0928,125.1762,125.0743,125.1762,13796.0
2017-03-16 15:40:00,135.07,135.12,135.0,135.03,19807.0,125.1577,125.204,125.0928,125.1206,19807.0
2017-03-16 15:50:00,135.02,135.07,134.93,135.03,72139.0,125.1114,125.1577,125.028,125.1206,72139.0
2017-03-17 09:30:00,134.93,135.13,134.79,135.01,123797.0,125.028,125.2133,124.8982,125.1021,123797.0
2017-03-17 09:40:00,134.94,135.18,134.88,135.18,5900.0,125.0372,125.2596,124.9816,125.2596,5900.0
2017-03-17 09:50:00,135.25,135.25,134.95,134.95,6065.0,125.3245,125.3245,125.0465,125.0465,6065.0
2017-03-17 10:00:00,134.95,135.19,134.95,135.09,6654.0,125.0465,125.2689,125.0465,125.1762,6654.0
2017-03-17 10:10:00,135.05,135.32,135.03,135.32,5261.0,125.1392,125.3893,125.1206,125.3893,5261.0
2017-03-17 10:20:00,135.31,135.56,135.24,135.36,10752.0,125.3801,125.6117,125.3152,125.4264,10752.0
2017-03-17 10:30:00,135.29,135.48,135.25,135.25,13776.0,125.3615,125.5376,125.3245,125.3245,13776.0
2017-03-17 10:40:00,135.18,135.34,135.17,135.34,3700.0,125.2596,125.4079,125.2504,125.4079,3700.0
2017-03-17 10:50:00,135.29,135.41,135.18,135.32,4246.0,125.3615,125.4727,125.2596,125.3893,4246.0
2017-03-17 11:00:00,135.34,135.35,135.08,135.32,9407.0,125.4079,125.4171,125.167,125.3893,9407.0
2017-03-17 11:10:00,135.28,135.36,135.22,135.29,9561.0,125.3523,125.4264,125.2967,125.3615,9561.0
2017-03-17 11:20:00,135.28,135.4,135.26,135.39,5709.0,125.3523,125.4635,125.3337,125.4542,5709.0
2017-03-17 11:30:00,135.44,135.51,135.37,135.45,9378.0,125.5005,125.5654,125.4357,125.5098,9378.0
2017-03-17 11:40:00,135.54,135.59,135.49,135.49,3000.0,125.5932,125.6395,125.5469,125.5469,3000.0
2017-03-17 11:50:00,135.45,135.56,135.45,135.56,609.0,125.5098,125.6117,125.5098,125.6117,609.0
2017-03-17 12:00:00,135.57,135.58,135.4,135.41,3451.0,125.621,125.6303,125.4635,125.4727,3451.0
2017-03-17 12:10:00,135.44,135.44,135.25,135.33,3730.0,125.5005,125.5005,125.3245,125.3986,3730.0
2017-03-17 12:20:00,135.3,135.37,135.3,135.37,500.0,125.3708,125.4357,125.3708,125.4357,500.0
2017-03-17 12:30:00,135.31,135.35,135.16,135.16,3694.0,125.3801,125.4171,125.2411,125.2411,3694.0
2017-03-17 12:40:00,135.16,135.27,135.14,135.26,3986.0,125.2411,125.343,125.2226,125.3337,3986.0
2017-03-17 12:50:00,135.25,135.32,135.25,135.32,1772.0,125.3245,125.3893,125.3245,125.3893,1772.0
2017-03-17 13:00:00,135.29,135.47,135.26,135.47,4318.0,125.3615,125.5283,125.3337,125.5283,4318.0
2017-03-17 13:10:00,135.46,135.62,135.42,135.61,3317.0,125.5191,125.6673,125.482,125.6581,3317.0
2017-03-17 13:20:00,135.59,135.72,135.57,135.71,3283.0,125.6395,125.76,125.621,125.7507,3283.0
2017-03-17 13:30:00,135.72,135.72,135.51,135.63,5123.0,125.76,125.76,125.5654,125.6766,5123.0
2017-03-17 13:40:00,135.66,135.73,135.58,135.7,8282.0,125.7044,125.7693,125.6303,125.7415,8282.0
2017-03-17 13:50:00,135.71,135.79,135.62,135.73,3052.0,125.7507,125.8249,125.6673,125.7693,3052.0
2017-03-17 14:00:00,135.73,135.96,135.73,135.92,5650.0,125.7693,125.9824,125.7693,125.9453,5650.0
2017-03-17 14:10:00,135.91,136.06,135.84,136.0,6423.0,125.936,126.075,125.8712,126.0194,6423.0
2017-03-17 14:20:00,136.05,136.08,136.02,136.07,5051.0,126.0658,126.0936,126.038,126.0843,5051.0
2017-03-17 14:30:00,136.06,136.1,136.0,136.09,6073.0,126.075,126.1121,126.0194,126.1028,6073.0
2017-03-17 14:40:00,136.11,136.12,136.0,136.06,6315.0,126.1214,126.1306,126.0194,126.075,6315.0
2017-03-17 14:50:00,136.04,136.06,135.95,136.06,12382.0,126.0565,126.075,125.9731,126.075,12382.0
2017-03-17 15:00:00,136.04,136.08,136.0,136.03,9113.0,126.0565,126.0936,126.0194,126.0472,9113.0
2017-03-17 15:10:00,136.05,136.12,136.01,136.12,10851.0,126.0658,126.1306,126.0287,126.1306,10851.0
2017-03-17 15:20:00,136.11,136.13,136.02,136.1,22390.0,126.1214,126.1399,126.038,126.1121,22390.0
2017-03-17 15:30:00,136.1,136.12,136.02,136.07,43256.0,126.1121,126.1306,126.038,126.0843,43256.0
2017-03-17 15:40:00,136.09,136.11,135.71,136.08,52860.0,126.1028,126.1214,125.7507,126.0936,52860.0
2017-03-17 15:50:00,136.08,136.17,136.06,136.11,77391.0,126.0936,126.177,126.075,126.1214,77391.0
2017-03-20 09:30:00,136.36,136.36,135.51,135.51,10263.0,126.353,126.353,125.5654,125.5654,10263.0
2017-03-20 09:40:00,135.67,135.73,135.48,135.64,14774.0,125.7137,125.7693,125.5376,125.6859,14774.0
2017-03-20 09:50:00,135.59,135.68,135.36,135.48,10274.0,125.6395,125.7229,125.4264,125.5376,10274.0
2017-03-20 10:00:00,135.5,135.94,135.49,135.92,10640.0,125.5561,125.9638,125.5469,125.9453,10640.0
2017-03-20 10:10:00,135.96,135.97,135.79,135.91,4183.0,125.9824,125.9916,125.8249,125.936,4183.0
2017-03-20 10:20:00,135.95,136.04,135.86,135.86,5144.0,125.9731,126.0565,125.8897,125.8897,5144.0
2017-03-20 10:30:00,135.83,135.83,135.47,135.68,12459.0,125.8619,125.8619,125.5283,125.7229,12459.0
2017-03-20 10:40:00,135.73,136.0,135.73,135.92,3200.0,125.7693,126.0194,125.7693,125.9453,3200.0
2017-03-20 10:50:00,135.89,135.89,135.67,135.83,8505.0,125.9175,125.9175,125.7137,125.8619,8505.0
2017-03-20 11:00:00,135.87,135.96,135.79,135.84,7200.0,125.899,125.9824,125.8249,125.8712,7200.0
2017-03-20 11:10:00,135.86,136.04,135.73,136.0,13667.0,125.8897,126.0565,125.7693,126.0194,13667.0
2017-03-20 11:20:00,135.99,136.05,135.94,135.97,15758.0,126.0102,126.0658,125.9638,125.9916,15758.0
2017-03-20 11:30:00,135.94,135.94,135.74,135.85,5200.0,125.9638,125.9638,125.7785,125.8805,5200.0
2017-03-20 11:40:00,135.91,136.03,135.77,135.87,5156.0,125.936,126.0472,125.8063,125.899,5156.0
2017-03-20 11:50:00,135.88,135.88,135.7,135.77,4840.0,125.9083,125.9083,125.7415,125.8063,4840.0
2017-03-20 12:00:00,135.75,135.9,135.74,135.83,7908.0,125.7878,125.9268,125.7785,125.8619,7908.0
2017-03-20 12:10:00,135.77,135.88,135.66,135.66,4325.0,125.8063,125.9083,125.7044,125.7044,4325.0
2017-03-20 12:20:00,135.61,135.78,135.61,135.74,4353.0,125.6581,125.8156,125.6581,125.7785,4353.0
2017-03-20 12:30:00,135.72,135.87,135.72,135.85,7177.0,125.76,125.899,125.76,125.8805,7177.0
2017-03-20 12:40:00,135.87,135.9,135.77,135.81,2675.0,125.899,125.9268,125.8063,125.8434,2675.0
2017-03-20 12:50:00,135.83,135.91,135.8,135.81,2521.0,125.8619,125.936,125.8341,125.8434,2521.0
2017-03-20 13:00:00,135.84,135.94,135.84,135.94,1103.0,125.8712,125.9638,125.8712,125.9638,1103.0
2017-03-20 13:10:00,135.95,135.97,135.8,135.84,8645.0,125.9731,125.9916,125.8341,125.8712,8645.0
2017-03-20 13:20:00,135.87,135.87,135.78,135.78,1800.0,125.899,125.899,125.8156,125.8156,1800.0
2017-03-20 13:30:00,135.78,135.85,135.7,135.7,13077.0,125.8156,125.8805,125.7415,125.7415,13077.0
2017-03-20 13:40:00,135.68,135.68,135.4,135.5,7105.0,125.7229,125.7229,125.4635,125.5561,7105.0
2017-03-20 13:50:00,135.43,135.43,135.33,135.39,7781.0,125.4913,125.4913,125.3986,125.4542,7781.0
2017-03-20 14:00:00,135.36,135.44,135.31,135.4,10485.0,125.4264,125.5005,125.3801,125.4635,10485.0
2017-03-20 14:10:00,135.4,135.4,135.18,135.25,5400.0,125.4635,125.4635,125.2596,125.3245,5400.0
2017-03-20 14:20:00,135.2,135.29,135.19,135.28,11688.0,125.2782,125.3615,125.2689,125.3523,11688.0
2017-03-20 14:30:00,135.26,135.32,135.11,135.2,13449.0,125.3337,125.3893,125.1948,125.2782,13449.0
2017-03-20 14:40:00,135.22,135.3,135.16,135.18,6025.0,125.2967,125.3708,125.2411,125.2596,6025.0
2017-03-20 14:50:00,135.21,135.44,135.21,135.43,5251.0,125.2874,125.5005,125.2874,125.4913,5251.0
2017-03-20 15:00:00,135.45,135.51,135.4,135.47,15619.0,125.5098,125.5654,125.4635,125.5283,15619.0
2017-03-20 15:10:00,135.45,135.69,135.45,135.61,7647.0,125.5098,125.7322,125.5098,125.6581,7647.0
2017-03-20 15:20:00,135.62,135.63,135.56,135.58,8748.0,125.6673,125.6766,125.6117,125.6303,8748.0
2017-03-20 15:30:00,135.6,135.67,135.58,135.64,9396.0,125.6488,125.7137,125.6303,125.6859,9396.0
2017-03-20 15:40:00,135.64,135.73,135.63,135.71,14379.0,125.6859,125.7693,125.6766,125.7507,14379.0
2017-03-20 15:50:00,135.72,135.78,135.68,135.7,40940.0,125.76,125.8156,125.7229,125.7415,40940.0
2017-03-21 09:30:00,135.78,135.92,135.53,135.64,6725.0,125.8156,125.9453,125.5839,125.6859,6725.0
2017-03-21 09:40:00,135.62,135.62,135.36,135.59,10896.0,125.6673,125.6673,125.4264,125.6395,10896.0
2017-03-21 09:50:00,135.59,135.76,135.5,135.64,30009.0,125.6395,125.7971,125.5561,125.6859,30009.0
2017-03-21 10:00:00,135.62,135.63,135.24,135.5,29209.0,125.6673,125.6766,125.3152,125.5561,29209.0
2017-03-21 10:10:00,135.5,135.52,135.3,135.36,12838.0,125.5561,125.5747,125.3708,125.4264,12838.0
2017-03-21 10:20:00,135.3,135.41,135.03,135.03,22946.0,125.3708,125.4727,125.1206,125.1206,22946.0
2017-03-21 10:30:00,135.03,135.15,134.87,134.9,29874.0,125.1206,125.2318,124.9724,125.0002,29874.0
2017-03-21 10:40:00,134.88,135.12,134.88,135.09,3800.0,124.9816,125.204,124.9816,125.1762,3800.0
2017-03-21 10:50:00,135.1,135.14,134.72,134.87,19173.0,125.1855,125.2226,124.8334,124.9724,19173.0
2017-03-21 11:00:00,134.89,134.92,134.64,134.78,4570.0,124.9909,125.0187,124.7592,124.889,4570.0
2017-03-21 11:10:00,134.79,134.86,134.31,134.45,6702.0,124.8982,124.9631,124.4535,124.5832,6702.0
2017-03-21 11:20:00,134.45,134.53,134.34,134.34,3977.0,124.5832,124.6573,124.4813,124.4813,3977.0
2017-03-21 11:30:00,134.26,134.36,133.94,134.2,14927.0,124.4071,124.4998,124.1106,124.3515,14927.0
2017-03-21 11:40:00,134.18,134.44,134.06,134.25,22245.0,124.333,124.5739,124.2218,124.3979,22245.0
2017-03-21 11:50:00,134.27,134.44,134.18,134.42,15963.0,124.4164,124.5739,124.333,124.5554,15963.0
2017-03-21 12:00:00,134.42,134.51,134.27,134.44,11266.0,124.5554,124.6388,124.4164,124.5739,11266.0
2017-03-21 12:10:00,134.44,134.65,134.4,134.52,42760.0,124.5739,124.7685,124.5369,124.6481,42760.0
2017-03-21 12:20:00,134.52,134.6,134.38,134.48,12528.0,124.6481,124.7222,124.5183,124.611,12528.0
2017-03-21 12:30:00,134.44,134.6,134.38,134.51,29353.0,124.5739,124.7222,124.5183,124.6388,29353.0
2017-03-21 12:40:00,134.5,134.7,134.47,134.69,70039.0,124.6295,124.8148,124.6017,124.8056,70039.0
2017-03-21 12:50:00,134.74,134.81,134.57,134.72,50445.0,124.8519,124.9168,124.6944,124.8334,50445.0
2017-03-21 13:00:00,134.67,134.93,134.64,134.93,19412.0,124.787,125.028,124.7592,125.028,19412.0
2017-03-21 13:10:00,134.93,135.12,134.89,134.97,71687.0,125.028,125.204,124.9909,125.065,71687.0
2017-03-21 13:20:00,134.96,135.14,134.95,135.1,41090.0,125.0558,125.2226,125.0465,125.1855,41090.0
2017-03-21 13:30:00,135.1,135.18,135.01,135.07,16184.0,125.1855,125.2596,125.1021,125.1577,16184.0
2017-03-21 13:40:00,135.03,135.12,135.02,135.11,22483.0,125.1206,125.204,125.1114,125.1948,22483.0
2017-03-21 13:50:00,135.08,135.17,134.88,135.02,87500.0,125.167,125.2504,124.9816,125.1114,87500.0
2017-03-21 14:00:00,135.02,135.15,134.81,134.98,95169.0,125.1114,125.2318,124.9168,125.0743,95169.0
2017-03-21 14:10:00,134.98,135.15,134.94,135.15,16846.0,125.0743,125.2318,125.0372,125.2318,16846.0
2017-03-21 14:20:00,135.05,135.15,134.99,135.12,11673.0,125.1392,125.2318,125.0836,125.204,11673.0
2017-03-21 14:30:00,135.13,135.26,135.07,135.19,12518.0,125.2133,125.3337,125.1577,125.2689,12518.0
2017-03-21 14:40:00,135.18,135.18,135.04,135.05,20111.0,125.2596,125.2596,125.1299,125.1392,20111.0
2017-03-21 14:50:00,135.01,135.32,135.01,135.26,34698.0,125.1021,125.3893,125.1021,125.3337,34698.0
2017-03-21 15:00:00,135.19,135.34,135.15,135.23,23118.0,125.2689,125.4079,125.2318,125.306,23118.0
2017-03-21 15:10:00,135.24,135.52,135.23,135.43,96478.0,125.3152,125.5747,125.306,125.4913,96478.0
2017-03-21 15:20:00,135.41,135.59,135.35,135.59,35428.0,125.4727,125.6395,125.4171,125.6395,35428.0
2017-03-21 15:30:00,135.57,135.66,135.22,135.31,115398.0,125.621,125.7044,125.2967,125.3801,115398.0
2017-03-21 15:40:00,135.28,135.32,135.0,135.13,55874.0,125.3523,125.3893,125.0928,125.2133,55874.0
2017-03-21 15:50:00,135.13,135.18,134.93,135.07,158161.0,125.2133,125.2596,125.028,125.1577,158161.0
2017-03-22 09:30:00,135.55,136.84,135.06,136.53,35987.0,125.6025,126.7978,125.1484,126.5105,35987.0
2017-03-22 09:40:00,136.5,136.51,135.96,136.05,16521.0,126.4828,126.492,125.9824,126.0658,16521.0
2017-03-22 09:50:00,136.07,136.23,135.9,136.18,8625.0,126.0843,126.2326,125.9268,126.1862,8625.0
2017-03-22 10:00:00,136.13,136.77,136.13,136.77,24090.0,126.1399,126.7329,126.1399,126.7329,24090.0
2017-03-22 10:10:00,136.72,136.83,136.57,136.58,17638.0,126.6866,126.7885,126.5476,126.5569,17638.0
2017-03-22 10:20:00,136.61,137.02,136.61,136.98,20483.0,126.5847,126.9646,126.5847,126.9275,20483.0
2017-03-22 10:30:00,137.0,137.15,136.92,136.97,48665.0,126.9461,127.085,126.8719,126.9183,48665.0
2017-03-22 10:40:00,136.99,137.14,136.91,137.07,21482.0,126.9368,127.0758,126.8627,127.0109,21482.0
2017-03-22 10:50:00,137.05,137.09,136.78,136.83,66767.0,126.9924,127.0295,126.7422,126.7885,66767.0
2017-03-22 11:00:00,136.7,136.92,136.65,136.8,14442.0,126.6681,126.8719,126.6217,126.7607,14442.0
2017-03-22 11:10:00,136.82,137.46,136.82,137.44,23544.0,126.7793,127.3723,126.7793,127.3538,23544.0
2017-03-22 11:20:00,137.4,137.76,137.23,137.37,38478.0,127.3167,127.6503,127.1592,127.2889,38478.0
2017-03-22 11:30:00,137.35,137.36,136.78,137.01,15654.0,127.2704,127.2796,126.7422,126.9553,15654.0
2017-03-22 11:40:00,137.01,137.1,136.78,136.99,37154.0,126.9553,127.0387,126.7422,126.9368,37154.0
2017-03-22 11:50:00,136.98,136.99,136.65,136.85,15139.0,126.9275,126.9368,126.6217,126.8071,15139.0
2017-03-22 12:00:00,136.81,136.91,136.67,136.67,12193.0,126.77,126.8627,126.6403,126.6403,12193.0
2017-03-22 12:10:00,136.63,136.63,136.3,136.32,4075.0,126.6032,126.6032,126.2974,126.316,4075.0
2017-03-22 12:20:00,136.37,136.37,136.17,136.27,3300.0,126.3623,126.3623,126.177,126.2696,3300.0
2017-03-22 12:30:00,136.29,136.35,136.17,136.24,10306.0,126.2882,126.3438,126.177,126.2418,10306.0
2017-03-22 12:40:00,136.2,136.39,136.2,136.39,10452.0,126.2048,126.3808,126.2048,126.3808,10452.0
2017-03-22 12:50:00,136.36,136.36,136.16,136.28,7877.0,126.353,126.353,126.1677,126.2789,7877.0
2017-03-22 13:00:00,136.29,136.33,136.0,136.09,21858.0,126.2882,126.3252,126.0194,126.1028,21858.0
2017-03-22 13:10:00,136.16,136.36,136.07,136.34,6700.0,126.1677,126.353,126.0843,126.3345,6700.0
2017-03-22 13:20:00,136.31,136.34,136.2,136.27,4319.0,126.3067,126.3345,126.2048,126.2696,4319.0
2017-03-22 13:30:00,136.28,136.38,136.24,136.31,6906.0,126.2789,126.3716,126.2418,126.3067,6906.0
2017-03-22 13:40:00,136.35,136.35,136.14,136.23,8056.0,126.3438,126.3438,126.1492,126.2326,8056.0
2017-03-22 13:50:00,136.22,136.31,136.2,136.22,18258.0,126.2233,126.3067,126.2048,126.2233,18258.0
2017-03-22 14:00:00,136.22,136.32,136.21,136.28,12698.0,126.2233,126.316,126.214,126.2789,12698.0
2017-03-22 14:10:00,136.28,136.46,136.26,136.36,13600.0,126.2789,126.4457,126.2604,126.353,13600.0
2017-03-22 14:20:00,136.37,136.4,136.17,136.23,7900.0,126.3623,126.3901,126.177,126.2326,7900.0
2017-03-22 14:30:00,136.24,136.29,136.19,136.29,7371.0,126.2418,126.2882,126.1955,126.2882,7371.0
2017-03-22 14:40:00,136.31,136.31,136.12,136.18,6256.0,126.3067,126.3067,126.1306,126.1862,6256.0
2017-03-22 14:50:00,136.22,136.35,136.19,136.31,16486.0,126.2233,126.3438,126.1955,126.3067,16486.0
2017-03-22 15:00:00,136.29,136.37,136.26,136.35,11132.0,126.2882,126.3623,126.2604,126.3438,11132.0
2017-03-22 15:10:00,136.38,136.42,136.32,136.41,9232.0,126.3716,126.4086,126.316,126.3994,9232.0
2017-03-22 15:20:00,136.44,136.58,136.44,136.52,15191.0,126.4272,126.5569,126.4272,126.5013,15191.0
2017-03-22 15:30:00,136.51,136.56,136.34,136.34,19950.0,126.492,126.5383,126.3345,126.3345,19950.0
2017-03-22 15:40:00,136.32,136.62,136.31,136.62,29989.0,126.316,126.5939,126.3067,126.5939,29989.0
2017-03-22 15:50:00,136.61,137.05,136.58,137.0,195703.0,126.5847,126.9924,126.5569,126.9461,195703.0
2017-03-23 09:30:00,136.98,137.42,136.67,136.67,15973.0,126.9275,127.3352,126.6403,126.6403,15973.0
2017-03-23 09:40:00,136.87,136.96,136.75,136.9,5436.0,126.8256,126.909,126.7144,126.8534,5436.0
2017-03-23 09:50:00,136.96,136.99,136.76,136.89,4700.0,126.909,126.9368,126.7237,126.8441,4700.0
2017-03-23 10:00:00,136.92,137.05,136.89,136.89,4745.0,126.8719,126.9924,126.8441,126.8441,4745.0
2017-03-23 10:10:00,136.91,136.93,136.54,136.58,6664.0,126.8627,126.8812,126.5198,126.5569,6664.0
2017-03-23 10:20:00,136.52,136.83,136.51,136.57,6799.0,126.5013,126.7885,126.492,126.5476,6799.0
2017-03-23 10:30:00,136.59,136.72,136.53,136.72,3050.0,126.5661,126.6866,126.5105,126.6866,3050.0
2017-03-23 10:40:00,136.7,136.73,136.44,136.64,8908.0,126.6681,126.6959,126.4272,126.6125,8908.0
2017-03-23 10:50:00,136.57,136.66,136.43,136.46,7400.0,126.5476,126.631,126.4179,126.4457,7400.0
2017-03-23 11:00:00,136.46,136.75,136.38,136.73,34298.0,126.4457,126.7144,126.3716,126.6959,34298.0
2017-03-23 11:10:00,136.74,136.98,136.71,136.96,10404.0,126.7051,126.9275,126.6773,126.909,10404.0
2017-03-23 11:20:00,136.92,136.99,136.81,136.81,8593.0,126.8719,126.9368,126.77,126.77,8593.0
2017-03-23 11:30:00,136.81,136.87,136.66,136.77,6995.0,126.77,126.8256,126.631,126.7329,6995.0
2017-03-23 11:40:00,136.79,136.79,136.63,136.64,6180.0,126.7515,126.7515,126.6032,126.6125,6180.0
2017-03-23 11:50:00,136.69,136.97,136.67,136.89,10717.0,126.6588,126.9183,126.6403,126.8441,10717.0
2017-03-23 12:00:00,136.93,136.99,136.84,136.84,5236.0,126.8812,126.9368,126.7978,126.7978,5236.0
2017-03-23 12:10:00,136.81,136.9,136.81,136.85,4312.0,126.77,126.8534,126.77,126.8071,4312.0
2017-03-23 12:20:00,136.85,136.96,136.82,136.87,7500.0,126.8071,126.909,126.7793,126.8256,7500.0
2017-03-23 12:30:00,136.83,136.86,136.71,136.74,3565.0,126.7885,126.8163,126.6773,126.7051,3565.0
2017-03-23 12:40:00,136.7,136.77,136.63,136.66,4600.0,126.6681,126.7329,126.6032,126.631,4600.0
2017-03-23 12:50:00,136.67,136.73,136.57,136.73,6553.0,126.6403,126.6959,126.5476,126.6959,6553.0
2017-03-23 13:00:00,136.73,136.75,136.56,136.56,8163.0,126.6959,126.7144,126.5383,126.5383,8163.0
2017-03-23 13:10:00,136.49,136.56,136.42,136.47,6341.0,126.4735,126.5383,126.4086,126.455,6341.0
2017-03-23 13:20:00,136.51,136.54,136.37,136.37,6693.0,126.492,126.5198,126.3623,126.3623,6693.0
2017-03-23 13:30:00,136.37,136.55,136.36,136.5,9585.0,126.3623,126.5291,126.353,126.4828,9585.0
2017-03-23 13:40:00,136.48,136.64,136.45,136.62,5618.0,126.4642,126.6125,126.4364,126.5939,5618.0
2017-03-23 13:50:00,136.64,136.7,136.58,136.58,4511.0,126.6125,126.6681,126.5569,126.5569,4511.0
2017-03-23 14:00:00,136.57,136.62,136.51,136.61,5641.0,126.5476,126.5939,126.492,126.5847,5641.0
2017-03-23 14:10:00,136.62,136.64,136.57,136.61,8478.0,126.5939,126.6125,126.5476,126.5847,8478.0
2017-03-23 14:20:00,136.66,136.66,136.55,136.56,5020.0,126.631,126.631,126.5291,126.5383,5020.0
2017-03-23 14:30:00,136.54,136.61,136.48,136.48,10690.0,126.5198,126.5847,126.4642,126.4642,10690.0
2017-03-23 14:40:00,136.48,136.53,136.26,136.31,16584.0,126.4642,126.5105,126.2604,126.3067,16584.0
2017-03-23 14:50:00,136.3,136.32,136.1,136.1,10373.0,126.2974,126.316,126.1121,126.1121,10373.0
2017-03-23 15:00:00,136.14,136.16,136.0,136.05,14126.0,126.1492,126.1677,126.0194,126.0658,14126.0
2017-03-23 15:10:00,136.0,136.07,135.71,135.73,19975.0,126.0194,126.0843,125.7507,125.7693,19975.0
2017-03-23 15:20:00,135.74,135.86,135.65,135.65,10989.0,125.7785,125.8897,125.6951,125.6951,10989.0
2017-03-23 15:30:00,135.66,135.68,135.42,135.55,23613.0,125.7044,125.7229,125.482,125.6025,23613.0
2017-03-23 15:40:00,135.56,135.6,135.3,135.6,27913.0,125.6117,125.6488,125.3708,125.6488,27913.0
2017-03-23 15:50:00,135.57,135.7,135.48,135.64,48943.0,125.621,125.7415,125.5376,125.6859,48943.0
2017-03-24 09:30:00,135.73,136.42,135.73,136.02,3316.0,125.7693,126.4086,125.7693,126.038,3316.0
2017-03-24 09:40:00,136.13,136.7,136.13,136.33,3000.0,126.1399,126.6681,126.1399,126.3252,3000.0
2017-03-24 09:50:00,136.55,136.61,136.32,136.38,2400.0,126.5291,126.5847,126.316,126.3716,2400.0
2017-03-24 10:00:00,136.34,136.34,135.99,136.23,3660.0,126.3345,126.3345,126.0102,126.2326,3660.0
2017-03-24 10:10:00,136.16,136.31,136.16,136.2,1962.0,126.1677,126.3067,126.1677,126.2048,1962.0
2017-03-24 10:20:00,136.12,136.19,136.02,136.03,2000.0,126.1306,126.1955,126.038,126.0472,2000.0
2017-03-24 10:30:00,136.13,136.22,136.1,136.1,7589.0,126.1399,126.2233,126.1121,126.1121,7589.0
2017-03-24 10:40:00,136.14,136.17,135.95,135.96,5535.0,126.1492,126.177,125.9731,125.9824,5535.0
2017-03-24 10:50:00,135.96,136.1,135.89,135.97,8018.0,125.9824,126.1121,125.9175,125.9916,8018.0
2017-03-24 11:00:00,135.98,136.11,135.94,136.0,4978.0,126.0009,126.1214,125.9638,126.0194,4978.0
2017-03-24 11:10:00,135.96,136.31,135.96,136.23,5718.0,125.9824,126.3067,125.9824,126.2326,5718.0
2017-03-24 11:20:00,136.28,136.28,136.02,136.14,6701.0,126.2789,126.2789,126.038,126.1492,6701.0
2017-03-24 11:30:00,136.16,136.23,136.05,136.06,4956.0,126.1677,126.2326,126.0658,126.075,4956.0
2017-03-24 11:40:00,136.12,136.2,136.06,136.06,4400.0,126.1306,126.2048,126.075,126.075,4400.0
2017-03-24 11:50:00,136.17,136.53,136.15,136.51,5900.0,126.177,126.5105,126.1584,126.492,5900.0
2017-03-24 12:00:00,136.47,136.55,136.41,136.43,4699.0,126.455,126.5291,126.3994,126.4179,4699.0
2017-03-24 12:10:00,136.41,136.42,136.16,136.19,6190.0,126.3994,126.4086,126.1677,126.1955,6190.0
2017-03-24 12:20:00,136.13,136.45,136.1,136.45,8546.0,126.1399,126.4364,126.1121,126.4364,8546.0
2017-03-24 12:30:00,136.51,136.51,136.27,136.46,3300.0,126.492,126.492,126.2696,126.4457,3300.0
2017-03-24 12:40:00,136.47,136.47,136.45,136.46,400.0,126.455,126.455,126.4364,126.4457,400.0
2017-03-24 12:50:00,136.48,136.49,136.24,136.37,3483.0,126.4642,126.4735,126.2418,126.3623,3483.0
2017-03-24 13:00:00,136.37,136.42,136.14,136.14,2596.0,126.3623,126.4086,126.1492,126.1492,2596.0
2017-03-24 13:10:00,136.23,136.23,136.12,136.12,3051.0,126.2326,126.2326,126.1306,126.1306,3051.0
2017-03-24 13:20:00,136.15,136.21,136.07,136.21,1100.0,126.1584,126.214,126.0843,126.214,1100.0
2017-03-24 13:30:00,136.27,136.27,136.05,136.07,2980.0,126.2696,126.2696,126.0658,126.0843,2980.0
2017-03-24 13:40:00,136.1,136.12,136.0,136.01,3070.0,126.1121,126.1306,126.0194,126.0287,3070.0
2017-03-24 13:50:00,136.1,136.1,135.75,135.75,2600.0,126.1121,126.1121,125.7878,125.7878,2600.0
2017-03-24 14:00:00,135.74,135.83,135.71,135.79,3510.0,125.7785,125.8619,125.7507,125.8249,3510.0
2017-03-24 14:10:00,135.72,135.89,135.69,135.89,5181.0,125.76,125.9175,125.7322,125.9175,5181.0
2017-03-24 14:20:00,135.9,135.95,135.84,135.89,7693.0,125.9268,125.9731,125.8712,125.9175,7693.0
2017-03-24 14:30:00,135.92,135.97,135.86,135.86,5396.0,125.9453,125.9916,125.8897,125.8897,5396.0
2017-03-24 14:40:00,135.84,135.84,135.64,135.64,3524.0,125.8712,125.8712,125.6859,125.6859,3524.0
2017-03-24 14:50:00,135.69,135.69,135.53,135.53,1500.0,125.7322,125.7322,125.5839,125.5839,1500.0
2017-03-24 15:00:00,135.48,135.62,135.41,135.55,4604.0,125.5376,125.6673,125.4727,125.6025,4604.0
2017-03-24 15:10:00,135.49,135.53,135.36,135.41,2707.0,125.5469,125.5839,125.4264,125.4727,2707.0
2017-03-24 15:20:00,135.36,135.62,135.36,135.62,6587.0,125.4264,125.6673,125.4264,125.6673,6587.0
2017-03-24 15:30:00,135.6,136.09,135.56,136.09,8289.0,125.6488,126.1028,125.6117,126.1028,8289.0
2017-03-24 15:40:00,136.19,136.26,135.82,135.94,13233.0,126.1955,126.2604,125.8527,125.9638,13233.0
2017-03-24 15:50:00,135.92,136.14,135.87,135.99,35644.0,125.9453,126.1492,125.899,126.0102,35644.0
2017-03-27 09:30:00,134.96,135.49,134.83,135.2,5530.0,125.0558,125.5469,124.9353,125.2782,5530.0
2017-03-27 09:40:00,134.99,134.99,134.57,134.78,5006.0,125.0836,125.0836,124.6944,124.889,5006.0
2017-03-27 09:50:00,134.84,135.01,134.84,134.84,2309.0,124.9446,125.1021,124.9446,124.9446,2309.0
2017-03-27 10:00:00,134.86,134.86,134.43,134.45,4209.0,124.9631,124.9631,124.5647,124.5832,4209.0
2017-03-27 10:10:00,134.51,134.51,134.15,134.22,3868.0,124.6388,124.6388,124.3052,124.3701,3868.0
2017-03-27 10:20:00,134.09,134.24,134.04,134.22,9375.0,124.2496,124.3886,124.2033,124.3701,9375.0
2017-03-27 10:30:00,134.26,134.27,134.14,134.17,9530.0,124.4071,124.4164,124.2959,124.3237,9530.0
2017-03-27 10:40:00,134.16,134.34,134.14,134.23,10059.0,124.3145,124.4813,124.2959,124.3793,10059.0
2017-03-27 10:50:00,134.19,134.34,134.19,134.33,3800.0,124.3423,124.4813,124.3423,124.472,3800.0
2017-03-27 11:00:00,134.42,134.67,134.42,134.45,7552.0,124.5554,124.787,124.5554,124.5832,7552.0
2017-03-27 11:10:00,134.5,134.56,134.5,134.53,2505.0,124.6295,124.6851,124.6295,124.6573,2505.0
2017-03-27 11:20:00,134.51,134.7,134.51,134.66,1300.0,124.6388,124.8148,124.6388,124.7778,1300.0
2017-03-27 11:30:00,134.66,135.03,134.66,135.03,5100.0,124.7778,125.1206,124.7778,125.1206,5100.0
2017-03-27 11:40:00,135.08,135.16,135.0,135.09,5800.0,125.167,125.2411,125.0928,125.1762,5800.0
2017-03-27 11:50:00,135.08,135.1,134.97,135.07,3850.0,125.167,125.1855,125.065,125.1577,3850.0
2017-03-27 12:00:00,135.12,135.28,135.04,135.24,5117.0,125.204,125.3523,125.1299,125.3152,5117.0
2017-03-27 12:10:00,135.31,135.53,135.31,135.53,11375.0,125.3801,125.5839,125.3801,125.5839,11375.0
2017-03-27 12:20:00,135.48,135.63,135.48,135.62,1500.0,125.5376,125.6766,125.5376,125.6673,1500.0
2017-03-27 12:30:00,135.62,135.69,135.59,135.59,6175.0,125.6673,125.7322,125.6395,125.6395,6175.0
2017-03-27 12:40:00,135.62,135.64,135.53,135.59,4765.0,125.6673,125.6859,125.5839,125.6395,4765.0
2017-03-27 12:50:00,135.66,135.88,135.66,135.88,3700.0,125.7044,125.9083,125.7044,125.9083,3700.0
2017-03-27 13:00:00,135.88,135.98,135.84,135.98,4667.0,125.9083,126.0009,125.8712,126.0009,4667.0
2017-03-27 13:10:00,135.95,136.06,135.86,136.02,10503.0,125.9731,126.075,125.8897,126.038,10503.0
2017-03-27 13:20:00,136.06,136.2,135.94,135.98,7609.0,126.075,126.2048,125.9638,126.0009,7609.0
2017-03-27 13:30:00,135.97,136.04,135.69,135.77,3314.0,125.9916,126.0565,125.7322,125.8063,3314.0
2017-03-27 13:40:00,135.78,135.78,135.61,135.68,3321.0,125.8156,125.8156,125.6581,125.7229,3321.0
2017-03-27 13:50:00,135.63,135.73,135.59,135.68,4133.0,125.6766,125.7693,125.6395,125.7229,4133.0
2017-03-27 14:00:00,135.68,135.75,135.68,135.7,2898.0,125.7229,125.7878,125.7229,125.7415,2898.0
2017-03-27 14:10:00,135.62,135.63,135.46,135.46,2574.0,125.6673,125.6766,125.5191,125.5191,2574.0
2017-03-27 14:20:00,135.51,135.64,135.45,135.64,4648.0,125.5654,125.6859,125.5098,125.6859,4648.0
2017-03-27 14:30:00,135.64,135.76,135.64,135.68,1795.0,125.6859,125.7971,125.6859,125.7229,1795.0
2017-03-27 14:40:00,135.64,135.78,135.62,135.77,2159.0,125.6859,125.8156,125.6673,125.8063,2159.0
2017-03-27 14:50:00,135.77,135.77,135.68,135.76,2876.0,125.8063,125.8063,125.7229,125.7971,2876.0
2017-03-27 15:00:00,135.8,135.94,135.78,135.83,3089.0,125.8341,125.9638,125.8156,125.8619,3089.0
2017-03-27 15:10:00,135.84,135.91,135.79,135.86,3501.0,125.8712,125.936,125.8249,125.8897,3501.0
2017-03-27 15:20:00,135.87,135.88,135.71,135.77,4898.0,125.899,125.9083,125.7507,125.8063,4898.0
2017-03-27 15:30:00,135.8,135.82,135.74,135.75,5404.0,125.8341,125.8527,125.7785,125.7878,5404.0
2017-03-27 15:40:00,135.73,135.83,135.62,135.62,20225.0,125.7693,125.8619,125.6673,125.6673,20225.0
2017-03-27 15:50:00,135.61,135.66,135.51,135.56,26433.0,125.6581,125.7044,125.5654,125.6117,26433.0
2017-03-28 09:30:00,135.3,135.8,135.3,135.8,3706.0,125.3708,125.8341,125.3708,125.8341,3706.0
2017-03-28 09:40:00,135.76,135.76,135.19,135.21,3000.0,125.7971,125.7971,125.2689,125.2874,3000.0
2017-03-28 09:50:00,135.25,135.29,135.06,135.06,929.0,125.3245,125.3615,125.1484,125.1484,929.0
2017-03-28 10:00:00,135.28,135.72,135.28,135.54,2200.0,125.3523,125.76,125.3523,125.5932,2200.0
2017-03-28 10:10:00,135.47,135.61,135.21,135.21,8060.0,125.5283,125.6581,125.2874,125.2874,8060.0
2017-03-28 10:20:00,135.15,135.24,134.85,135.15,18298.0,125.2318,125.3152,124.9538,125.2318,18298.0
2017-03-28 10:30:00,135.14,135.28,134.98,135.28,3100.0,125.2226,125.3523,125.0743,125.3523,3100.0
2017-03-28 10:40:00,135.27,135.49,135.26,135.47,3886.0,125.343,125.5469,125.3337,125.5283,3886.0
2017-03-28 10:50:00,135.48,135.49,135.36,135.44,4275.0,125.5376,125.5469,125.4264,125.5005,4275.0
2017-03-28 11:00:00,135.37,135.47,135.35,135.41,6288.0,125.4357,125.5283,125.4171,125.4727,6288.0
2017-03-28 11:10:00,135.41,135.64,135.33,135.6,19795.0,125.4727,125.6859,125.3986,125.6488,19795.0
2017-03-28 11:20:00,135.64,135.9,135.48,135.9,9600.0,125.6859,125.9268,125.5376,125.9268,9600.0
2017-03-28 11:30:00,135.92,136.05,135.85,135.96,16700.0,125.9453,126.0658,125.8805,125.9824,16700.0
2017-03-28 11:40:00,135.91,136.19,135.91,136.19,3013.0,125.936,126.1955,125.936,126.1955,3013.0
2017-03-28 11:50:00,136.18,136.27,136.12,136.13,3700.0,126.1862,126.2696,126.1306,126.1399,3700.0
2017-03-28 12:00:00,136.1,136.24,136.02,136.02,4084.0,126.1121,126.2418,126.038,126.038,4084.0
2017-03-28 12:10:00,136.02,136.09,135.98,136.09,6800.0,126.038,126.1028,126.0009,126.1028,6800.0
2017-03-28 12:20:00,136.1,136.18,136.06,136.18,3100.0,126.1121,126.1862,126.075,126.1862,3100.0
2017-03-28 12:30:00,136.15,136.21,136.04,136.21,5351.0,126.1584,126.214,126.0565,126.214,5351.0
2017-03-28 12:40:00,136.19,136.25,136.12,136.25,4340.0,126.1955,126.2511,126.1306,126.2511,4340.0
2017-03-28 12:50:00,136.21,136.25,136.1,136.2,6051.0,126.214,126.2511,126.1121,126.2048,6051.0
2017-03-28 13:00:00,136.24,136.24,136.14,136.2,3020.0,126.2418,126.2418,126.1492,126.2048,3020.0
2017-03-28 13:10:00,136.22,136.28,136.16,136.26,7385.0,126.2233,126.2789,126.1677,126.2604,7385.0
2017-03-28 13:20:00,136.24,136.36,136.2,136.35,4435.0,126.2418,126.353,126.2048,126.3438,4435.0
2017-03-28 13:30:00,136.28,136.29,136.22,136.22,1100.0,126.2789,126.2882,126.2233,126.2233,1100.0
2017-03-28 13:40:00,136.23,136.33,136.2,136.31,4500.0,126.2326,126.3252,126.2048,126.3067,4500.0
2017-03-28 13:50:00,136.3,136.43,136.28,136.43,2207.0,126.2974,126.4179,126.2789,126.4179,2207.0
2017-03-28 14:00:00,136.42,136.46,136.37,136.46,5415.0,126.4086,126.4457,126.3623,126.4457,5415.0
2017-03-28 14:10:00,136.47,136.62,136.42,136.62,5348.0,126.455,126.5939,126.4086,126.5939,5348.0
2017-03-28 14:20:00,136.62,136.77,136.62,136.74,5873.0,126.5939,126.7329,126.5939,126.7051,5873.0
2017-03-28 14:30:00,136.7,136.73,136.63,136.71,10983.0,126.6681,126.6959,126.6032,126.6773,10983.0
2017-03-28 14:40:00,136.69,136.83,136.68,136.76,18996.0,126.6588,126.7885,126.6495,126.7237,18996.0
2017-03-28 14:50:00,136.76,136.89,136.66,136.66,10695.0,126.7237,126.8441,126.631,126.631,10695.0
2017-03-28 15:00:00,136.69,136.83,136.61,136.67,6366.0,126.6588,126.7885,126.5847,126.6403,6366.0
2017-03-28 15:10:00,136.65,136.68,136.48,136.48,5440.0,126.6217,126.6495,126.4642,126.4642,5440.0
2017-03-28 15:20:00,136.43,136.51,136.37,136.5,6028.0,126.4179,126.492,126.3623,126.4828,6028.0
2017-03-28 15:30:00,136.52,136.54,136.42,136.49,8316.0,126.5013,126.5198,126.4086,126.4735,8316.0
2017-03-28 15:40:00,136.47,136.55,136.37,136.39,13268.0,126.455,126.5291,126.3623,126.3808,13268.0
2017-03-28 15:50:00,136.37,136.45,136.25,136.27,32148.0,126.3623,126.4364,126.2511,126.2696,32148.0
2017-03-29 09:30:00,135.76,136.14,135.27,135.46,27005.0,125.7971,126.1492,125.343,125.5191,27005.0
2017-03-29 09:40:00,135.53,135.57,134.93,134.93,18262.0,125.5839,125.621,125.028,125.028,18262.0
2017-03-29 09:50:00,134.93,135.26,134.93,135.15,28097.0,125.028,125.3337,125.028,125.2318,28097.0
2017-03-29 10:00:00,135.18,135.29,135.01,135.06,11437.0,125.2596,125.3615,125.1021,125.1484,11437.0
2017-03-29 10:10:00,135.02,135.11,134.95,135.0,17972.0,125.1114,125.1948,125.0465,125.0928,17972.0
2017-03-29 10:20:00,134.99,135.05,134.79,134.99,21057.0,125.0836,125.1392,124.8982,125.0836,21057.0
2017-03-29 10:30:00,135.0,135.14,134.67,134.73,22772.0,125.0928,125.2226,124.787,124.8426,22772.0
2017-03-29 10:40:00,134.77,135.13,134.7,135.0,26273.0,124.8797,125.2133,124.8148,125.0928,26273.0
2017-03-29 10:50:00,135.03,135.03,134.77,134.9,12878.0,125.1206,125.1206,124.8797,125.0002,12878.0
2017-03-29 11:00:00,134.9,135.15,134.88,135.02,17174.0,125.0002,125.2318,124.9816,125.1114,17174.0
2017-03-29 11:10:00,135.03,135.19,135.02,135.1,17235.0,125.1206,125.2689,125.1114,125.1855,17235.0
2017-03-29 11:20:00,135.13,135.26,135.09,135.09,11716.0,125.2133,125.3337,125.1762,125.1762,11716.0
2017-03-29 11:30:00,135.11,135.12,134.87,134.92,19601.0,125.1948,125.204,124.9724,125.0187,19601.0
2017-03-29 11:40:00,134.89,135.08,134.88,135.06,18638.0,124.9909,125.167,124.9816,125.1484,18638.0
2017-03-29 11:50:00,135.06,135.3,135.02,135.3,13300.0,125.1484,125.3708,125.1114,125.3708,13300.0
2017-03-29 12:00:00,135.3,135.55,135.3,135.49,11742.0,125.3708,125.6025,125.3708,125.5469,11742.0
2017-03-29 12:10:00,135.49,135.55,135.47,135.5,10198.0,125.5469,125.6025,125.5283,125.5561,10198.0
2017-03-29 12:20:00,135.47,135.51,135.43,135.47,5858.0,125.5283,125.5654,125.4913,125.5283,5858.0
2017-03-29 12:30:00,135.44,135.44,135.35,135.35,6766.0,125.5005,125.5005,125.4171,125.4171,6766.0
2017-03-29 12:40:00,135.34,135.37,135.26,135.31,7500.0,125.4079,125.4357,125.3337,125.3801,7500.0
2017-03-29 12:50:00,135.31,135.36,135.28,135.36,4200.0,125.3801,125.4264,125.3523,125.4264,4200.0
2017-03-29 13:00:00,135.34,135.39,135.27,135.29,16319.0,125.4079,125.4542,125.343,125.3615,16319.0
2017-03-29 13:10:00,135.26,135.31,135.2,135.23,4600.0,125.3337,125.3801,125.2782,125.306,4600.0
2017-03-29 13:20:00,135.25,135.26,135.15,135.23,7415.0,125.3245,125.3337,125.2318,125.306,7415.0
2017-03-29 13:30:00,135.22,135.26,135.19,135.2,24784.0,125.2967,125.3337,125.2689,125.2782,24784.0
2017-03-29 13:40:00,135.2,135.2,135.0,135.02,7841.0,125.2782,125.2782,125.0928,125.1114,7841.0
2017-03-29 13:50:00,135.02,135.09,135.01,135.02,8779.0,125.1114,125.1762,125.1021,125.1114,8779.0
2017-03-29 14:00:00,135.07,135.18,135.0,135.18,5010.0,125.1577,125.2596,125.0928,125.2596,5010.0
2017-03-29 14:10:00,135.19,135.24,135.15,135.24,6378.0,125.2689,125.3152,125.2318,125.3152,6378.0
2017-03-29 14:20:00,135.25,135.46,135.25,135.46,4626.0,125.3245,125.5191,125.3245,125.5191,4626.0
2017-03-29 14:30:00,135.46,135.46,135.39,135.4,6981.0,125.5191,125.5191,125.4542,125.4635,6981.0
2017-03-29 14:40:00,135.43,135.52,135.43,135.45,5269.0,125.4913,125.5747,125.4913,125.5098,5269.0
2017-03-29 14:50:00,135.44,135.54,135.44,135.51,5512.0,125.5005,125.5932,125.5005,125.5654,5512.0
2017-03-29 15:00:00,135.5,135.57,135.48,135.56,5369.0,125.5561,125.621,125.5376,125.6117,5369.0
2017-03-29 15:10:00,135.58,135.58,135.45,135.56,4916.0,125.6303,125.6303,125.5098,125.6117,4916.0
2017-03-29 15:20:00,135.56,135.63,135.55,135.55,9245.0,125.6117,125.6766,125.6025,125.6025,9245.0
2017-03-29 15:30:00,135.54,135.7,135.53,135.7,8541.0,125.5932,125.7415,125.5839,125.7415,8541.0
2017-03-29 15:40:00,135.71,135.72,135.6,135.63,13196.0,125.7507,125.76,125.6488,125.6766,13196.0
2017-03-29 15:50:00,135.62,135.68,135.54,135.67,48194.0,125.6673,125.7229,125.5932,125.7137,48194.0
2017-03-30 09:30:00,135.94,135.94,135.24,135.78,5972.0,125.9638,125.9638,125.3152,125.8156,5972.0
2017-03-30 09:40:00,135.71,135.85,135.43,135.43,7715.0,125.7507,125.8805,125.4913,125.4913,7715.0
2017-03-30 09:50:00,135.46,135.7,135.24,135.6,24862.0,125.5191,125.7415,125.3152,125.6488,24862.0
2017-03-30 10:00:00,135.62,135.83,135.58,135.7,20700.0,125.6673,125.8619,125.6303,125.7415,20700.0
2017-03-30 10:10:00,135.75,135.88,135.75,135.84,3109.0,125.7878,125.9083,125.7878,125.8712,3109.0
2017-03-30 10:20:00,135.86,135.86,135.74,135.85,800.0,125.8897,125.8897,125.7785,125.8805,800.0
2017-03-30 10:30:00,135.76,135.96,135.76,135.85,8143.0,125.7971,125.9824,125.7971,125.8805,8143.0
2017-03-30 10:40:00,135.84,135.9,135.77,135.78,2400.0,125.8712,125.9268,125.8063,125.8156,2400.0
2017-03-30 10:50:00,135.77,135.84,135.58,135.58,10690.0,125.8063,125.8712,125.6303,125.6303,10690.0
2017-03-30 11:00:00,135.57,135.88,135.57,135.85,20833.0,125.621,125.9083,125.621,125.8805,20833.0
2017-03-30 11:10:00,135.87,136.26,135.84,136.19,28338.0,125.899,126.2604,125.8712,126.1955,28338.0
2017-03-30 11:20:00,136.19,136.29,136.18,136.25,7863.0,126.1955,126.2882,126.1862,126.2511,7863.0
2017-03-30 11:30:00,136.25,136.4,136.15,136.15,6150.0,126.2511,126.3901,126.1584,126.1584,6150.0
2017-03-30 11:40:00,136.23,136.24,136.07,136.07,1604.0,126.2326,126.2418,126.0843,126.0843,1604.0
2017-03-30 11:50:00,136.06,136.12,136.01,136.11,1922.0,126.075,126.1306,126.0287,126.1214,1922.0
2017-03-30 12:00:00,136.13,136.2,136.1,136.17,2421.0,126.1399,126.2048,126.1121,126.177,2421.0
2017-03-30 12:10:00,136.16,136.25,136.06,136.22,2374.0,126.1677,126.2511,126.075,126.2233,2374.0
2017-03-30 12:20:00,136.23,136.26,136.12,136.17,3791.0,126.2326,126.2604,126.1306,126.177,3791.0
2017-03-30 12:30:00,136.15,136.15,135.91,135.91,1900.0,126.1584,126.1584,125.936,125.936,1900.0
2017-03-30 12:40:00,135.83,135.88,135.78,135.82,4984.0,125.8619,125.9083,125.8156,125.8527,4984.0
2017-03-30 12:50:00,135.78,135.81,135.72,135.8,59182.0,125.8156,125.8434,125.76,125.8341,59182.0
2017-03-30 13:00:00,135.83,135.92,135.82,135.84,4753.0,125.8619,125.9453,125.8527,125.8712,4753.0
2017-03-30 13:10:00,135.86,135.92,135.85,135.92,1671.0,125.8897,125.9453,125.8805,125.9453,1671.0
2017-03-30 13:20:00,135.91,135.93,135.86,135.91,2403.0,125.936,125.9546,125.8897,125.936,2403.0
2017-03-30 13:30:00,135.89,135.94,135.85,135.94,2000.0,125.9175,125.9638,125.8805,125.9638,2000.0
2017-03-30 13:40:00,135.94,136.0,135.87,135.99,2831.0,125.9638,126.0194,125.899,126.0102,2831.0
2017-03-30 13:50:00,136.02,136.07,136.01,136.06,29300.0,126.038,126.0843,126.0287,126.075,29300.0
2017-03-30 14:00:00,136.06,136.17,136.03,136.08,3518.0,126.075,126.177,126.0472,126.0936,3518.0
2017-03-30 14:10:00,136.13,136.14,135.99,135.99,78712.0,126.1399,126.1492,126.0102,126.0102,78712.0
2017-03-30 14:20:00,135.97,136.07,135.88,136.07,11332.0,125.9916,126.0843,125.9083,126.0843,11332.0
2017-03-30 14:30:00,136.13,136.2,136.13,136.15,3248.0,126.1399,126.2048,126.1399,126.1584,3248.0
2017-03-30 14:40:00,136.13,136.18,135.92,135.96,97564.0,126.1399,126.1862,125.9453,125.9824,97564.0
2017-03-30 14:50:00,135.97,136.16,135.97,136.16,18302.0,125.9916,126.1677,125.9916,126.1677,18302.0
2017-03-30 15:00:00,136.17,136.32,136.17,136.3,13500.0,126.177,126.316,126.177,126.2974,13500.0
2017-03-30 15:10:00,136.3,136.46,136.28,136.29,22202.0,126.2974,126.4457,126.2789,126.2882,22202.0
2017-03-30 15:20:00,136.29,136.49,136.17,136.49,125541.0,126.2882,126.4735,126.177,126.4735,125541.0
2017-03-30 15:30:00,136.43,136.54,136.4,136.51,25184.0,126.4179,126.5198,126.3901,126.492,25184.0
2017-03-30 15:40:00,136.51,136.59,136.45,136.52,179972.0,126.492,126.5661,126.4364,126.5013,179972.0
2017-03-30 15:50:00,136.53,136.59,136.44,136.57,51752.0,126.5105,126.5661,126.4272,126.5476,51752.0
2017-03-31 09:30:00,136.22,136.6,135.76,136.08,7391.0,126.2233,126.5754,125.7971,126.0936,7391.0
2017-03-31 09:40:00,136.26,136.66,136.16,136.59,8620.0,126.2604,126.631,126.1677,126.5661,8620.0
2017-03-31 09:50:00,136.67,136.91,136.64,136.85,5142.0,126.6403,126.8627,126.6125,126.8071,5142.0
2017-03-31 10:00:00,136.88,137.0,136.85,136.99,5761.0,126.8349,126.9461,126.8071,126.9368,5761.0
2017-03-31 10:10:00,136.91,137.04,136.86,137.03,6642.0,126.8627,126.9831,126.8163,126.9739,6642.0
2017-03-31 10:20:00,136.97,137.02,136.75,136.76,2750.0,126.9183,126.9646,126.7144,126.7237,2750.0
2017-03-31 10:30:00,136.79,137.09,136.77,137.02,5413.0,126.7515,127.0295,126.7329,126.9646,5413.0
2017-03-31 10:40:00,136.98,137.0,136.94,136.99,4200.0,126.9275,126.9461,126.8905,126.9368,4200.0
2017-03-31 10:50:00,136.97,137.05,136.91,137.0,9933.0,126.9183,126.9924,126.8627,126.9461,9933.0
2017-03-31 11:00:00,137.0,137.09,136.94,137.02,1600.0,126.9461,127.0295,126.8905,126.9646,1600.0
2017-03-31 11:10:00,137.1,137.14,136.98,136.98,3522.0,127.0387,127.0758,126.9275,126.9275,3522.0
2017-03-31 11:20:00,136.98,137.14,136.95,137.1,6535.0,126.9275,127.0758,126.8997,127.0387,6535.0
2017-03-31 11:30:00,137.1,137.24,137.05,137.24,4075.0,127.0387,127.1684,126.9924,127.1684,4075.0
2017-03-31 11:40:00,137.24,137.38,137.19,137.38,5516.0,127.1684,127.2982,127.1221,127.2982,5516.0
2017-03-31 11:50:00,137.32,137.34,137.1,137.17,12843.0,127.2426,127.2611,127.0387,127.1036,12843.0
2017-03-31 12:00:00,137.18,137.26,137.08,137.21,14561.0,127.1128,127.187,127.0202,127.1406,14561.0
2017-03-31 12:10:00,137.17,137.29,137.17,137.26,4200.0,127.1036,127.2148,127.1036,127.187,4200.0
2017-03-31 12:20:00,137.26,137.29,137.18,137.19,3022.0,127.187,127.2148,127.1128,127.1221,3022.0
2017-03-31 12:30:00,137.18,137.18,137.03,137.03,9994.0,127.1128,127.1128,126.9739,126.9739,9994.0
2017-03-31 12:40:00,137.0,137.18,136.98,137.07,4280.0,126.9461,127.1128,126.9275,127.0109,4280.0
2017-03-31 12:50:00,137.11,137.12,137.04,137.1,2077.0,127.048,127.0573,126.9831,127.0387,2077.0
2017-03-31 13:00:00,137.11,137.11,136.95,137.03,4024.0,127.048,127.048,126.8997,126.9739,4024.0
2017-03-31 13:10:00,137.05,137.08,137.05,137.05,700.0,126.9924,127.0202,126.9924,126.9924,700.0
2017-03-31 13:20:00,137.09,137.12,137.04,137.05,3782.0,127.0295,127.0573,126.9831,126.9924,3782.0
2017-03-31 13:30:00,137.06,137.09,136.97,136.97,1557.0,127.0017,127.0295,126.9183,126.9183,1557.0
2017-03-31 13:40:00,136.89,136.92,136.87,136.92,1549.0,126.8441,126.8719,126.8256,126.8719,1549.0
2017-03-31 13:50:00,136.87,136.87,136.71,136.78,4357.0,126.8256,126.8256,126.6773,126.7422,4357.0
2017-03-31 14:00:00,136.78,136.8,136.71,136.77,3200.0,126.7422,126.7607,126.6773,126.7329,3200.0
2017-03-31 14:10:00,136.75,136.76,136.48,136.48,6263.0,126.7144,126.7237,126.4642,126.4642,6263.0
2017-03-31 14:20:00,136.49,136.66,136.49,136.6,3117.0,126.4735,126.631,126.4735,126.5754,3117.0
2017-03-31 14:30:00,136.61,136.81,136.53,136.76,9428.0,126.5847,126.77,126.5105,126.7237,9428.0
2017-03-31 14:40:00,136.76,136.84,136.74,136.84,7975.0,126.7237,126.7978,126.7051,126.7978,7975.0
2017-03-31 14:50:00,136.86,136.88,136.81,136.84,4945.0,126.8163,126.8349,126.77,126.7978,4945.0
2017-03-31 15:00:00,136.82,136.85,136.75,136.83,9861.0,126.7793,126.8071,126.7144,126.7885,9861.0
2017-03-31 15:10:00,136.8,136.81,136.75,136.79,11058.0,126.7607,126.77,126.7144,126.7515,11058.0
2017-03-31 15:20:00,136.77,136.85,136.75,136.76,18345.0,126.7329,126.8071,126.7144,126.7237,18345.0
2017-03-31 15:30:00,136.78,136.95,136.77,136.93,15104.0,126.7422,126.8997,126.7329,126.8812,15104.0
2017-03-31 15:40:00,136.94,137.1,136.94,136.98,32507.0,126.8905,127.0387,126.8905,126.9275,32507.0
2017-03-31 15:50:00,136.96,137.01,136.6,136.74,116929.0,126.909,126.9553,126.5754,126.7051,116929.0
2017-04-03 09:30:00,136.65,136.98,136.45,136.72,11531.0,126.6217,126.9275,126.4364,126.6866,11531.0
2017-04-03 09:40:00,136.73,136.78,136.57,136.57,11760.0,126.6959,126.7422,126.5476,126.5476,11760.0
2017-04-03 09:50:00,136.55,136.6,136.34,136.56,10764.0,126.5291,126.5754,126.3345,126.5383,10764.0
2017-04-03 10:00:00,136.62,136.79,136.51,136.65,18255.0,126.5939,126.7515,126.492,126.6217,18255.0
2017-04-03 10:10:00,136.61,136.89,136.56,136.68,6390.0,126.5847,126.8441,126.5383,126.6495,6390.0
2017-04-03 10:20:00,136.68,136.68,136.51,136.58,9766.0,126.6495,126.6495,126.492,126.5569,9766.0
2017-04-03 10:30:00,136.53,136.68,136.51,136.68,6574.0,126.5105,126.6495,126.492,126.6495,6574.0
2017-04-03 10:40:00,136.68,136.74,136.56,136.56,5200.0,126.6495,126.7051,126.5383,126.5383,5200.0
2017-04-03 10:50:00,136.53,136.55,136.07,136.09,5274.0,126.5105,126.5291,126.0843,126.1028,5274.0
2017-04-03 11:00:00,136.01,136.13,135.7,135.79,9440.0,126.0287,126.1399,125.7415,125.8249,9440.0
2017-04-03 11:10:00,135.78,135.78,135.55,135.57,10900.0,125.8156,125.8156,125.6025,125.621,10900.0
2017-04-03 11:20:00,135.52,135.7,135.51,135.58,10364.0,125.5747,125.7415,125.5654,125.6303,10364.0
2017-04-03 11:30:00,135.56,135.68,135.53,135.68,5600.0,125.6117,125.7229,125.5839,125.7229,5600.0
2017-04-03 11:40:00,135.61,135.61,135.43,135.43,3945.0,125.6581,125.6581,125.4913,125.4913,3945.0
2017-04-03 11:50:00,135.35,135.44,135.15,135.43,28607.0,125.4171,125.5005,125.2318,125.4913,28607.0
2017-04-03 12:00:00,135.34,135.34,135.05,135.19,7275.0,125.4079,125.4079,125.1392,125.2689,7275.0
2017-04-03 12:10:00,135.21,135.28,135.19,135.22,12368.0,125.2874,125.3523,125.2689,125.2967,12368.0
2017-04-03 12:20:00,135.18,135.41,135.18,135.41,2783.0,125.2596,125.4727,125.2596,125.4727,2783.0
2017-04-03 12:30:00,135.37,135.45,135.35,135.42,5032.0,125.4357,125.5098,125.4171,125.482,5032.0
2017-04-03 12:40:00,135.45,135.57,135.43,135.57,5298.0,125.5098,125.621,125.4913,125.621,5298.0
2017-04-03 12:50:00,135.61,135.61,135.5,135.58,3000.0,125.6581,125.6581,125.5561,125.6303,3000.0
2017-04-03 13:00:00,135.55,135.64,135.49,135.56,7000.0,125.6025,125.6859,125.5469,125.6117,7000.0
2017-04-03 13:10:00,135.61,135.71,135.6,135.63,1665.0,125.6581,125.7507,125.6488,125.6766,1665.0
2017-04-03 13:20:00,135.56,135.57,135.43,135.48,5000.0,125.6117,125.621,125.4913,125.5376,5000.0
2017-04-03 13:30:00,135.47,135.5,135.35,135.39,4040.0,125.5283,125.5561,125.4171,125.4542,4040.0
2017-04-03 13:40:00,135.39,135.39,135.2,135.25,6200.0,125.4542,125.4542,125.2782,125.3245,6200.0
2017-04-03 13:50:00,135.27,135.32,135.19,135.27,6995.0,125.343,125.3893,125.2689,125.343,6995.0
2017-04-03 14:00:00,135.32,135.32,135.22,135.3,11204.0,125.3893,125.3893,125.2967,125.3708,11204.0
2017-04-03 14:10:00,135.29,135.38,135.23,135.36,31340.0,125.3615,125.4449,125.306,125.4264,31340.0
2017-04-03 14:20:00,135.31,135.59,135.3,135.58,6296.0,125.3801,125.6395,125.3708,125.6303,6296.0
2017-04-03 14:30:00,135.57,135.69,135.57,135.64,5814.0,125.621,125.7322,125.621,125.6859,5814.0
2017-04-03 14:40:00,135.66,135.83,135.66,135.77,6502.0,125.7044,125.8619,125.7044,125.8063,6502.0
2017-04-03 14:50:00,135.81,135.89,135.81,135.88,7095.0,125.8434,125.9175,125.8434,125.9083,7095.0
2017-04-03 15:00:00,135.85,135.91,135.83,135.88,9040.0,125.8805,125.936,125.8619,125.9083,9040.0
2017-04-03 15:10:00,135.87,135.99,135.82,135.85,6150.0,125.899,126.0102,125.8527,125.8805,6150.0
2017-04-03 15:20:00,135.85,136.01,135.81,135.96,9309.0,125.8805,126.0287,125.8434,125.9824,9309.0
2017-04-03 15:30:00,135.97,136.01,135.84,136.01,16496.0,125.9916,126.0287,125.8712,126.0287,16496.0
2017-04-03 15:40:00,136.01,136.12,136.0,136.05,25271.0,126.0287,126.1306,126.0194,126.0658,25271.0
2017-04-03 15:50:00,136.04,136.16,135.88,136.1,71302.0,126.0565,126.1677,125.9083,126.1121,71302.0
2017-04-04 09:30:00,135.99,136.36,135.6,136.02,13404.0,126.0102,126.353,125.6488,126.038,13404.0
2017-04-04 09:40:00,136.04,136.22,135.74,135.84,9786.0,126.0565,126.2233,125.7785,125.8712,9786.0
2017-04-04 09:50:00,135.74,136.09,135.6,136.05,5900.0,125.7785,126.1028,125.6488,126.0658,5900.0
2017-04-04 10:00:00,136.15,136.27,135.8,135.8,6028.0,126.1584,126.2696,125.8341,125.8341,6028.0
2017-04-04 10:10:00,135.8,135.84,135.64,135.64,8631.0,125.8341,125.8712,125.6859,125.6859,8631.0
2017-04-04 10:20:00,135.65,135.71,135.49,135.55,2363.0,125.6951,125.7507,125.5469,125.6025,2363.0
2017-04-04 10:30:00,135.55,135.61,135.28,135.38,7460.0,125.6025,125.6581,125.3523,125.4449,7460.0
2017-04-04 10:40:00,135.32,135.36,135.13,135.22,3050.0,125.3893,125.4264,125.2133,125.2967,3050.0
2017-04-04 10:50:00,135.25,135.25,135.06,135.12,5664.0,125.3245,125.3245,125.1484,125.204,5664.0
2017-04-04 11:00:00,135.13,135.22,135.08,135.19,3302.0,125.2133,125.2967,125.167,125.2689,3302.0
2017-04-04 11:10:00,135.18,135.21,135.13,135.21,2200.0,125.2596,125.2874,125.2133,125.2874,2200.0
2017-04-04 11:20:00,135.19,135.36,135.19,135.31,3623.0,125.2689,125.4264,125.2689,125.3801,3623.0
2017-04-04 11:30:00,135.25,135.4,135.21,135.37,2500.0,125.3245,125.4635,125.2874,125.4357,2500.0
2017-04-04 11:40:00,135.38,135.44,135.37,135.43,2348.0,125.4449,125.5005,125.4357,125.4913,2348.0
2017-04-04 11:50:00,135.45,135.49,135.36,135.36,2048.0,125.5098,125.5469,125.4264,125.4264,2048.0
2017-04-04 12:00:00,135.39,135.39,135.3,135.31,2300.0,125.4542,125.4542,125.3708,125.3801,2300.0
2017-04-04 12:10:00,135.3,135.44,135.28,135.38,1667.0,125.3708,125.5005,125.3523,125.4449,1667.0
2017-04-04 12:20:00,135.41,135.55,135.4,135.55,12069.0,125.4727,125.6025,125.4635,125.6025,12069.0
2017-04-04 12:30:00,135.55,135.57,135.46,135.52,3048.0,125.6025,125.621,125.5191,125.5747,3048.0
2017-04-04 12:40:00,135.55,135.59,135.36,135.36,1500.0,125.6025,125.6395,125.4264,125.4264,1500.0
2017-04-04 12:50:00,135.37,135.46,135.37,135.43,2000.0,125.4357,125.5191,125.4357,125.4913,2000.0
2017-04-04 13:00:00,135.43,135.44,135.32,135.36,5768.0,125.4913,125.5005,125.3893,125.4264,5768.0
2017-04-04 13:10:00,135.44,135.56,135.44,135.56,2800.0,125.5005,125.6117,125.5005,125.6117,2800.0
2017-04-04 13:20:00,135.53,135.55,135.43,135.48,5633.0,125.5839,125.6025,125.4913,125.5376,5633.0
2017-04-04 13:30:00,135.47,135.49,135.43,135.46,3103.0,125.5283,125.5469,125.4913,125.5191,3103.0
2017-04-04 13:40:00,135.5,135.53,135.49,135.5,1446.0,125.5561,125.5839,125.5469,125.5561,1446.0
2017-04-04 13:50:00,135.49,135.57,135.48,135.54,2500.0,125.5469,125.621,125.5376,125.5932,2500.0
2017-04-04 14:00:00,135.56,135.76,135.56,135.76,3839.0,125.6117,125.7971,125.6117,125.7971,3839.0
2017-04-04 14:10:00,135.76,135.86,135.75,135.84,5191.0,125.7971,125.8897,125.7878,125.8712,5191.0
2017-04-04 14:20:00,135.81,135.84,135.78,135.79,3164.0,125.8434,125.8712,125.8156,125.8249,3164.0
2017-04-04 14:30:00,135.82,135.82,135.71,135.73,3858.0,125.8527,125.8527,125.7507,125.7693,3858.0
2017-04-04 14:40:00,135.75,135.78,135.69,135.73,3819.0,125.7878,125.8156,125.7322,125.7693,3819.0
2017-04-04 14:50:00,135.67,135.7,135.54,135.54,4030.0,125.7137,125.7415,125.5932,125.5932,4030.0
2017-04-04 15:00:00,135.48,135.61,135.48,135.56,4888.0,125.5376,125.6581,125.5376,125.6117,4888.0
2017-04-04 15:10:00,135.55,135.6,135.48,135.5,10792.0,125.6025,125.6488,125.5376,125.5561,10792.0
2017-04-04 15:20:00,135.49,135.49,135.34,135.38,9108.0,125.5469,125.5469,125.4079,125.4449,9108.0
2017-04-04 15:30:00,135.39,135.6,135.39,135.57,10286.0,125.4542,125.6488,125.4542,125.621,10286.0
2017-04-04 15:40:00,135.57,135.65,135.55,135.63,12093.0,125.621,125.6951,125.6025,125.6766,12093.0
2017-04-04 15:50:00,135.65,135.85,135.61,135.81,49244.0,125.6951,125.8805,125.6581,125.8434,49244.0
2017-04-05 09:30:00,136.0,136.17,135.82,136.1,6550.0,126.0194,126.177,125.8527,126.1121,6550.0
2017-04-05 09:40:00,136.35,136.88,136.35,136.88,4212.0,126.3438,126.8349,126.3438,126.8349,4212.0
2017-04-05 09:50:00,136.89,137.14,136.74,137.14,13700.0,126.8441,127.0758,126.7051,127.0758,13700.0
2017-04-05 10:00:00,137.13,137.5,137.13,137.5,13611.0,127.0665,127.4094,127.0665,127.4094,13611.0
2017-04-05 10:10:00,137.49,137.57,137.37,137.48,18302.0,127.4001,127.4742,127.2889,127.3908,18302.0
2017-04-05 10:20:00,137.51,137.66,137.44,137.45,11961.0,127.4186,127.5576,127.3538,127.363,11961.0
2017-04-05 10:30:00,137.42,137.64,137.35,137.64,42599.0,127.3352,127.5391,127.2704,127.5391,42599.0
2017-04-05 10:40:00,137.6,137.68,137.45,137.46,13181.0,127.502,127.5762,127.363,127.3723,13181.0
2017-04-05 10:50:00,137.43,137.6,137.34,137.56,8938.0,127.3445,127.502,127.2611,127.465,8938.0
2017-04-05 11:00:00,137.58,137.65,137.44,137.59,16664.0,127.4835,127.5484,127.3538,127.4928,16664.0
2017-04-05 11:10:00,137.58,137.85,137.58,137.77,24646.0,127.4835,127.7337,127.4835,127.6595,24646.0
2017-04-05 11:20:00,137.71,137.76,137.53,137.53,14985.0,127.604,127.6503,127.4372,127.4372,14985.0
2017-04-05 11:30:00,137.55,137.69,137.51,137.69,6539.0,127.4557,127.5854,127.4186,127.5854,6539.0
2017-04-05 11:40:00,137.67,137.79,137.6,137.65,10548.0,127.5669,127.6781,127.502,127.5484,10548.0
2017-04-05 11:50:00,137.65,137.69,137.5,137.53,12988.0,127.5484,127.5854,127.4094,127.4372,12988.0
2017-04-05 12:00:00,137.54,137.58,137.36,137.36,11672.0,127.4464,127.4835,127.2796,127.2796,11672.0
2017-04-05 12:10:00,137.36,137.58,137.33,137.58,7410.0,127.2796,127.4835,127.2518,127.4835,7410.0
2017-04-05 12:20:00,137.59,137.72,137.56,137.66,8827.0,127.4928,127.6132,127.465,127.5576,8827.0
2017-04-05 12:30:00,137.64,137.65,137.48,137.65,11097.0,127.5391,127.5484,127.3908,127.5484,11097.0
2017-04-05 12:40:00,137.63,137.72,137.62,137.7,12612.0,127.5298,127.6132,127.5206,127.5947,12612.0
2017-04-05 12:50:00,137.71,137.9,137.67,137.77,20170.0,127.604,127.78,127.5669,127.6595,20170.0
2017-04-05 13:00:00,137.74,137.85,137.67,137.74,11020.0,127.6318,127.7337,127.5669,127.6318,11020.0
2017-04-05 13:10:00,137.75,137.85,137.75,137.81,5856.0,127.641,127.7337,127.641,127.6966,5856.0
2017-04-05 13:20:00,137.79,137.94,137.76,137.79,9241.0,127.6781,127.8171,127.6503,127.6781,9241.0
2017-04-05 13:30:00,137.79,137.83,137.58,137.71,7949.0,127.6781,127.7151,127.4835,127.604,7949.0
2017-04-05 13:40:00,137.71,137.77,137.61,137.72,6855.0,127.604,127.6595,127.5113,127.6132,6855.0
2017-04-05 13:50:00,137.71,137.81,137.71,137.8,7297.0,127.604,127.6966,127.604,127.6873,7297.0
2017-04-05 14:00:00,137.77,137.77,137.45,137.55,10314.0,127.6595,127.6595,127.363,127.4557,10314.0
2017-04-05 14:10:00,137.57,137.64,137.42,137.43,7920.0,127.4742,127.5391,127.3352,127.3445,7920.0
2017-04-05 14:20:00,137.41,137.56,137.34,137.56,9226.0,127.326,127.465,127.2611,127.465,9226.0
2017-04-05 14:30:00,137.53,137.56,137.31,137.44,19221.0,127.4372,127.465,127.2333,127.3538,19221.0
2017-04-05 14:40:00,137.41,137.45,137.29,137.36,20680.0,127.326,127.363,127.2148,127.2796,20680.0
2017-04-05 14:50:00,137.36,137.36,137.09,137.15,10756.0,127.2796,127.2796,127.0295,127.085,10756.0
2017-04-05 15:00:00,137.15,137.23,137.04,137.14,19275.0,127.085,127.1592,126.9831,127.0758,19275.0
2017-04-05 15:10:00,137.12,137.12,136.8,136.81,14054.0,127.0573,127.0573,126.7607,126.77,14054.0
2017-04-05 15:20:00,136.81,136.84,136.37,136.55,21687.0,126.77,126.7978,126.3623,126.5291,21687.0
2017-04-05 15:30:00,136.57,136.57,136.21,136.42,21739.0,126.5476,126.5476,126.214,126.4086,21739.0
2017-04-05 15:40:00,136.42,136.45,136.21,136.21,39703.0,126.4086,126.4364,126.214,126.214,39703.0
2017-04-05 15:50:00,136.2,136.52,136.19,136.37,67040.0,126.2048,126.5013,126.1955,126.3623,67040.0
2017-04-06 09:30:00,136.24,136.24,135.25,135.75,9112.0,126.2418,126.2418,125.3245,125.7878,9112.0
2017-04-06 09:40:00,135.62,136.0,135.07,135.43,12268.0,125.6673,126.0194,125.1577,125.4913,12268.0
2017-04-06 09:50:00,135.49,136.05,135.49,135.98,1295.0,125.5469,126.0658,125.5469,126.0009,1295.0
2017-04-06 10:00:00,136.05,136.37,136.02,136.19,9711.0,126.0658,126.3623,126.038,126.1955,9711.0
2017-04-06 10:10:00,136.24,136.33,135.66,135.66,3600.0,126.2418,126.3252,125.7044,125.7044,3600.0
2017-04-06 10:20:00,135.75,135.79,135.32,135.5,5594.0,125.7878,125.8249,125.3893,125.5561,5594.0
2017-04-06 10:30:00,135.53,135.61,135.21,135.21,11400.0,125.5839,125.6581,125.2874,125.2874,11400.0
2017-04-06 10:40:00,135.23,135.27,135.08,135.27,3359.0,125.306,125.343,125.167,125.343,3359.0
2017-04-06 10:50:00,135.25,135.38,135.19,135.28,3090.0,125.3245,125.4449,125.2689,125.3523,3090.0
2017-04-06 11:00:00,135.25,135.61,135.25,135.61,4300.0,125.3245,125.6581,125.3245,125.6581,4300.0
2017-04-06 11:10:00,135.62,135.82,135.6,135.82,3292.0,125.6673,125.8527,125.6488,125.8527,3292.0
2017-04-06 11:20:00,135.91,136.01,135.91,135.99,4612.0,125.936,126.0287,125.936,126.0102,4612.0
2017-04-06 11:30:00,136.0,136.11,135.91,136.08,5626.0,126.0194,126.1214,125.936,126.0936,5626.0
2017-04-06 11:40:00,136.15,136.24,136.07,136.24,1501.0,126.1584,126.2418,126.0843,126.2418,1501.0
2017-04-06 11:50:00,136.28,136.31,136.19,136.27,4100.0,126.2789,126.3067,126.1955,126.2696,4100.0
2017-04-06 12:00:00,136.25,136.26,136.03,136.03,1584.0,126.2511,126.2604,126.0472,126.0472,1584.0
2017-04-06 12:10:00,136.09,136.16,136.06,136.09,2400.0,126.1028,126.1677,126.075,126.1028,2400.0
2017-04-06 12:20:00,136.14,136.14,135.95,136.01,1600.0,126.1492,126.1492,125.9731,126.0287,1600.0
2017-04-06 12:30:00,136.04,136.13,135.88,135.89,2916.0,126.0565,126.1399,125.9083,125.9175,2916.0
2017-04-06 12:40:00,135.82,135.94,135.76,135.94,3948.0,125.8527,125.9638,125.7971,125.9638,3948.0
2017-04-06 12:50:00,135.95,136.03,135.91,135.97,5712.0,125.9731,126.0472,125.936,125.9916,5712.0
2017-04-06 13:00:00,135.97,136.15,135.95,136.13,2400.0,125.9916,126.1584,125.9731,126.1399,2400.0
2017-04-06 13:10:00,136.11,136.17,136.03,136.17,1507.0,126.1214,126.177,126.0472,126.177,1507.0
2017-04-06 13:20:00,136.26,136.4,136.26,136.35,1819.0,126.2604,126.3901,126.2604,126.3438,1819.0
2017-04-06 13:30:00,136.34,136.43,136.22,136.22,1940.0,126.3345,126.4179,126.2233,126.2233,1940.0
2017-04-06 13:40:00,136.18,136.24,136.16,136.24,1400.0,126.1862,126.2418,126.1677,126.2418,1400.0
2017-04-06 13:50:00,136.21,136.22,136.05,136.14,1900.0,126.214,126.2233,126.0658,126.1492,1900.0
2017-04-06 14:00:00,136.18,136.21,136.03,136.1,2388.0,126.1862,126.214,126.0472,126.1121,2388.0
2017-04-06 14:10:00,136.07,136.14,136.02,136.1,4000.0,126.0843,126.1492,126.038,126.1121,4000.0
2017-04-06 14:20:00,136.08,136.18,136.04,136.04,1794.0,126.0936,126.1862,126.0565,126.0565,1794.0
2017-04-06 14:30:00,136.06,136.12,135.98,136.08,4423.0,126.075,126.1306,126.0009,126.0936,4423.0
2017-04-06 14:40:00,136.06,136.1,135.91,135.91,3566.0,126.075,126.1121,125.936,125.936,3566.0
2017-04-06 14:50:00,135.84,135.96,135.81,135.87,5973.0,125.8712,125.9824,125.8434,125.899,5973.0
2017-04-06 15:00:00,135.93,136.02,135.93,135.97,4560.0,125.9546,126.038,125.9546,125.9916,4560.0
2017-04-06 15:10:00,135.97,136.11,135.9,136.11,5782.0,125.9916,126.1214,125.9268,126.1214,5782.0
2017-04-06 15:20:00,136.1,136.1,135.95,135.96,5602.0,126.1121,126.1121,125.9731,125.9824,5602.0
2017-04-06 15:30:00,135.97,136.03,135.77,135.99,6638.0,125.9916,126.0472,125.8063,126.0102,6638.0
2017-04-06 15:40:00,136.0,136.03,135.95,135.96,10748.0,126.0194,126.0472,125.9731,125.9824,10748.0
2017-04-06 15:50:00,135.94,136.14,135.93,136.08,22904.0,125.9638,126.1492,125.9546,126.0936,22904.0
2017-04-07 09:30:00,135.87,136.2,135.26,136.09,13928.0,125.899,126.2048,125.3337,126.1028,13928.0
2017-04-07 09:40:00,136.12,136.25,136.06,136.17,2400.0,126.1306,126.2511,126.075,126.177,2400.0
2017-04-07 09:50:00,136.19,136.21,135.87,135.9,3860.0,126.1955,126.214,125.899,125.9268,3860.0
2017-04-07 10:00:00,135.94,136.15,135.93,136.09,3458.0,125.9638,126.1584,125.9546,126.1028,3458.0
2017-04-07 10:10:00,136.14,136.23,136.04,136.04,4350.0,126.1492,126.2326,126.0565,126.0565,4350.0
2017-04-07 10:20:00,136.06,136.35,136.06,136.34,7708.0,126.075,126.3438,126.075,126.3345,7708.0
2017-04-07 10:30:00,136.3,136.44,136.22,136.38,5239.0,126.2974,126.4272,126.2233,126.3716,5239.0
2017-04-07 10:40:00,136.38,136.38,136.1,136.24,14723.0,126.3716,126.3716,126.1121,126.2418,14723.0
2017-04-07 10:50:00,136.22,136.23,135.93,136.03,5500.0,126.2233,126.2326,125.9546,126.0472,5500.0
2017-04-07 11:00:00,136.07,136.18,135.82,135.86,8039.0,126.0843,126.1862,125.8527,125.8897,8039.0
2017-04-07 11:10:00,135.83,135.96,135.82,135.92,2858.0,125.8619,125.9824,125.8527,125.9453,2858.0
2017-04-07 11:20:00,135.88,136.18,135.88,135.98,3520.0,125.9083,126.1862,125.9083,126.0009,3520.0
2017-04-07 11:30:00,135.98,136.0,135.92,135.95,2747.0,126.0009,126.0194,125.9453,125.9731,2747.0
2017-04-07 11:40:00,135.89,136.05,135.89,136.0,2616.0,125.9175,126.0658,125.9175,126.0194,2616.0
2017-04-07 11:50:00,136.01,136.15,136.0,136.06,4300.0,126.0287,126.1584,126.0194,126.075,4300.0
2017-04-07 12:00:00,136.1,136.23,136.08,136.23,5200.0,126.1121,126.2326,126.0936,126.2326,5200.0
2017-04-07 12:10:00,136.23,136.28,136.21,136.28,1200.0,126.2326,126.2789,126.214,126.2789,1200.0
2017-04-07 12:20:00,136.24,136.24,136.15,136.15,1000.0,126.2418,126.2418,126.1584,126.1584,1000.0
2017-04-07 12:30:00,136.13,136.16,136.08,136.08,2400.0,126.1399,126.1677,126.0936,126.0936,2400.0
2017-04-07 12:40:00,136.15,136.15,136.05,136.06,1046.0,126.1584,126.1584,126.0658,126.075,1046.0
2017-04-07 12:50:00,136.07,136.18,136.07,136.15,6292.0,126.0843,126.1862,126.0843,126.1584,6292.0
2017-04-07 13:00:00,136.14,136.14,136.09,136.14,3090.0,126.1492,126.1492,126.1028,126.1492,3090.0
2017-04-07 13:10:00,136.14,136.15,136.06,136.06,4552.0,126.1492,126.1584,126.075,126.075,4552.0
2017-04-07 13:20:00,136.06,136.17,135.97,136.13,19111.0,126.075,126.177,125.9916,126.1399,19111.0
2017-04-07 13:30:00,136.15,136.27,136.13,136.17,4248.0,126.1584,126.2696,126.1399,126.177,4248.0
2017-04-07 13:40:00,136.15,136.2,136.14,136.14,3953.0,126.1584,126.2048,126.1492,126.1492,3953.0
2017-04-07 13:50:00,136.12,136.25,136.12,136.21,5421.0,126.1306,126.2511,126.1306,126.214,5421.0
2017-04-07 14:00:00,136.24,136.36,136.24,136.35,1945.0,126.2418,126.353,126.2418,126.3438,1945.0
2017-04-07 14:10:00,136.36,136.36,136.26,136.33,6162.0,126.353,126.353,126.2604,126.3252,6162.0
2017-04-07 14:20:00,136.33,136.36,136.19,136.19,2236.0,126.3252,126.353,126.1955,126.1955,2236.0
2017-04-07 14:30:00,136.2,136.38,136.2,136.34,7271.0,126.2048,126.3716,126.2048,126.3345,7271.0
2017-04-07 14:40:00,136.34,136.55,136.32,136.49,4986.0,126.3345,126.5291,126.316,126.4735,4986.0
2017-04-07 14:50:00,136.48,136.49,136.36,136.37,2502.0,126.4642,126.4735,126.353,126.3623,2502.0
2017-04-07 15:00:00,136.36,136.44,136.31,136.31,6503.0,126.353,126.4272,126.3067,126.3067,6503.0
2017-04-07 15:10:00,136.35,136.43,136.34,136.41,6785.0,126.3438,126.4179,126.3345,126.3994,6785.0
2017-04-07 15:20:00,136.41,136.43,136.22,136.22,6892.0,126.3994,126.4179,126.2233,126.2233,6892.0
2017-04-07 15:30:00,136.23,136.29,136.13,136.2,11794.0,126.2326,126.2882,126.1399,126.2048,11794.0
2017-04-07 15:40:00,136.21,136.24,136.14,136.17,12372.0,126.214,126.2418,126.1492,126.177,12372.0
2017-04-07 15:50:00,136.17,136.29,136.12,136.19,31469.0,126.177,126.2882,126.1306,126.1955,31469.0
2017-04-10 09:30:00,136.21,136.23,135.64,136.23,4840.0,126.214,126.2326,125.6859,126.2326,4840.0
2017-04-10 09:40:00,136.49,136.56,136.34,136.37,3149.0,126.4735,126.5383,126.3345,126.3623,3149.0
2017-04-10 09:50:00,136.42,136.67,136.24,136.66,3671.0,126.4086,126.6403,126.2418,126.631,3671.0
2017-04-10 10:00:00,136.57,136.64,136.13,136.17,4081.0,126.5476,126.6125,126.1399,126.177,4081.0
2017-04-10 10:10:00,136.2,136.35,136.09,136.1,2500.0,126.2048,126.3438,126.1028,126.1121,2500.0
2017-04-10 10:20:00,136.15,136.17,135.93,136.07,4584.0,126.1584,126.177,125.9546,126.0843,4584.0
2017-04-10 10:30:00,136.06,136.3,136.06,136.26,3300.0,126.075,126.2974,126.075,126.2604,3300.0
2017-04-10 10:40:00,136.19,136.21,135.99,135.99,3422.0,126.1955,126.214,126.0102,126.0102,3422.0
2017-04-10 10:50:00,135.91,136.14,135.9,136.0,7805.0,125.936,126.1492,125.9268,126.0194,7805.0
2017-04-10 11:00:00,136.03,136.15,136.0,136.15,3548.0,126.0472,126.1584,126.0194,126.1584,3548.0
2017-04-10 11:10:00,136.18,136.38,136.15,136.32,6750.0,126.1862,126.3716,126.1584,126.316,6750.0
2017-04-10 11:20:00,136.36,136.45,136.22,136.33,14132.0,126.353,126.4364,126.2233,126.3252,14132.0
2017-04-10 11:30:00,136.44,136.44,136.03,136.09,6031.0,126.4272,126.4272,126.0472,126.1028,6031.0
2017-04-10 11:40:00,136.05,136.05,135.91,135.91,3557.0,126.0658,126.0658,125.936,125.936,3557.0
2017-04-10 11:50:00,136.0,136.07,135.87,135.93,6820.0,126.0194,126.0843,125.899,125.9546,6820.0
2017-04-10 12:00:00,135.93,135.94,135.79,135.81,3719.0,125.9546,125.9638,125.8249,125.8434,3719.0
2017-04-10 12:10:00,135.81,135.82,135.54,135.6,5138.0,125.8434,125.8527,125.5932,125.6488,5138.0
2017-04-10 12:20:00,135.56,135.62,135.48,135.6,3300.0,125.6117,125.6673,125.5376,125.6488,3300.0
2017-04-10 12:30:00,135.61,135.79,135.61,135.78,2388.0,125.6581,125.8249,125.6581,125.8156,2388.0
2017-04-10 12:40:00,135.81,135.81,135.71,135.75,6100.0,125.8434,125.8434,125.7507,125.7878,6100.0
2017-04-10 12:50:00,135.79,136.02,135.79,135.98,3814.0,125.8249,126.038,125.8249,126.0009,3814.0
2017-04-10 13:00:00,135.94,135.94,135.78,135.83,5002.0,125.9638,125.9638,125.8156,125.8619,5002.0
2017-04-10 13:10:00,135.81,135.88,135.73,135.78,5700.0,125.8434,125.9083,125.7693,125.8156,5700.0
2017-04-10 13:20:00,135.75,135.78,135.64,135.67,10671.0,125.7878,125.8156,125.6859,125.7137,10671.0
2017-04-10 13:30:00,135.66,135.94,135.62,135.85,35028.0,125.7044,125.9638,125.6673,125.8805,35028.0
2017-04-10 13:40:00,135.86,135.88,135.69,135.77,6800.0,125.8897,125.9083,125.7322,125.8063,6800.0
2017-04-10 13:50:00,135.74,135.76,135.69,135.72,9309.0,125.7785,125.7971,125.7322,125.76,9309.0
2017-04-10 14:00:00,135.7,135.71,135.37,135.5,7000.0,125.7415,125.7507,125.4357,125.5561,7000.0
2017-04-10 14:10:00,135.5,135.67,135.5,135.58,14513.0,125.5561,125.7137,125.5561,125.6303,14513.0
2017-04-10 14:20:00,135.6,135.61,135.43,135.44,7453.0,125.6488,125.6581,125.4913,125.5005,7453.0
2017-04-10 14:30:00,135.45,135.57,135.43,135.52,9422.0,125.5098,125.621,125.4913,125.5747,9422.0
2017-04-10 14:40:00,135.49,135.8,135.47,135.77,7216.0,125.5469,125.8341,125.5283,125.8063,7216.0
2017-04-10 14:50:00,135.81,135.86,135.69,135.71,7174.0,125.8434,125.8897,125.7322,125.7507,7174.0
2017-04-10 15:00:00,135.69,135.83,135.66,135.69,24863.0,125.7322,125.8619,125.7044,125.7322,24863.0
2017-04-10 15:10:00,135.71,135.78,135.62,135.67,21495.0,125.7507,125.8156,125.6673,125.7137,21495.0
2017-04-10 15:20:00,135.63,135.66,135.55,135.62,8147.0,125.6766,125.7044,125.6025,125.6673,8147.0
2017-04-10 15:30:00,135.61,135.7,135.55,135.66,20245.0,125.6581,125.7415,125.6025,125.7044,20245.0
2017-04-10 15:40:00,135.65,135.69,135.46,135.53,30022.0,125.6951,125.7322,125.5191,125.5839,30022.0
2017-04-10 15:50:00,135.51,135.67,135.48,135.54,37349.0,125.5654,125.7137,125.5376,125.5932,37349.0
2017-04-11 09:30:00,135.37,135.52,135.19,135.19,2858.0,125.4357,125.5747,125.2689,125.2689,2858.0
2017-04-11 09:40:00,135.23,135.23,134.71,134.93,13133.0,125.306,125.306,124.8241,125.028,13133.0
2017-04-11 09:50:00,134.89,135.21,134.8,135.12,9781.0,124.9909,125.2874,124.9075,125.204,9781.0
2017-04-11 10:00:00,135.33,135.34,135.14,135.18,6305.0,125.3986,125.4079,125.2226,125.2596,6305.0
2017-04-11 10:10:00,135.29,135.47,135.18,135.43,5118.0,125.3615,125.5283,125.2596,125.4913,5118.0
2017-04-11 10:20:00,135.43,135.46,135.28,135.37,3778.0,125.4913,125.5191,125.3523,125.4357,3778.0
2017-04-11 10:30:00,135.33,135.33,135.08,135.22,3180.0,125.3986,125.3986,125.167,125.2967,3180.0
2017-04-11 10:40:00,135.05,135.2,134.98,135.17,3200.0,125.1392,125.2782,125.0743,125.2504,3200.0
2017-04-11 10:50:00,135.15,135.22,134.93,135.22,4535.0,125.2318,125.2967,125.028,125.2967,4535.0
2017-04-11 11:00:00,135.26,135.34,135.12,135.21,9639.0,125.3337,125.4079,125.204,125.2874,9639.0
2017-04-11 11:10:00,135.22,135.29,135.0,135.12,3257.0,125.2967,125.3615,125.0928,125.204,3257.0
2017-04-11 11:20:00,135.13,135.15,134.93,135.0,4256.0,125.2133,125.2318,125.028,125.0928,4256.0
2017-04-11 11:30:00,135.1,135.2,134.99,135.11,2367.0,125.1855,125.2782,125.0836,125.1948,2367.0
2017-04-11 11:40:00,135.2,135.23,135.06,135.1,2595.0,125.2782,125.306,125.1484,125.1855,2595.0
2017-04-11 11:50:00,135.05,135.24,135.05,135.24,2300.0,125.1392,125.3152,125.1392,125.3152,2300.0
2017-04-11 12:00:00,135.16,135.19,135.12,135.18,500.0,125.2411,125.2689,125.204,125.2596,500.0
2017-04-11 12:10:00,135.15,135.38,135.14,135.28,12510.0,125.2318,125.4449,125.2226,125.3523,12510.0
2017-04-11 12:20:00,135.39,135.53,135.33,135.37,5220.0,125.4542,125.5839,125.3986,125.4357,5220.0
2017-04-11 12:30:00,135.4,135.42,135.28,135.36,3600.0,125.4635,125.482,125.3523,125.4264,3600.0
2017-04-11 12:40:00,135.42,135.42,135.28,135.28,2253.0,125.482,125.482,125.3523,125.3523,2253.0
2017-04-11 12:50:00,135.35,135.47,135.34,135.38,3450.0,125.4171,125.5283,125.4079,125.4449,3450.0
2017-04-11 13:00:00,135.44,135.53,135.39,135.5,6126.0,125.5005,125.5839,125.4542,125.5561,6126.0
2017-04-11 13:10:00,135.43,135.51,135.41,135.44,1900.0,125.4913,125.5654,125.4727,125.5005,1900.0
2017-04-11 13:20:00,135.43,135.51,135.38,135.42,2102.0,125.4913,125.5654,125.4449,125.482,2102.0
2017-04-11 13:30:00,135.43,135.5,135.43,135.48,1200.0,125.4913,125.5561,125.4913,125.5376,1200.0
2017-04-11 13:40:00,135.47,135.49,135.31,135.33,3603.0,125.5283,125.5469,125.3801,125.3986,3603.0
2017-04-11 13:50:00,135.37,135.39,135.3,135.38,2000.0,125.4357,125.4542,125.3708,125.4449,2000.0
2017-04-11 14:00:00,135.45,135.46,135.31,135.41,8874.0,125.5098,125.5191,125.3801,125.4727,8874.0
2017-04-11 14:10:00,135.42,135.45,135.18,135.37,5616.0,125.482,125.5098,125.2596,125.4357,5616.0
2017-04-11 14:20:00,135.3,135.46,135.3,135.38,5171.0,125.3708,125.5191,125.3708,125.4449,5171.0
2017-04-11 14:30:00,135.41,135.43,135.31,135.36,5125.0,125.4727,125.4913,125.3801,125.4264,5125.0
2017-04-11 14:40:00,135.38,135.47,135.32,135.34,10358.0,125.4449,125.5283,125.3893,125.4079,10358.0
2017-04-11 14:50:00,135.34,135.57,135.34,135.39,11731.0,125.4079,125.621,125.4079,125.4542,11731.0
2017-04-11 15:00:00,135.39,135.43,135.23,135.32,11713.0,125.4542,125.4913,125.306,125.3893,11713.0
2017-04-11 15:10:00,135.35,135.38,135.18,135.25,9127.0,125.4171,125.4449,125.2596,125.3245,9127.0
2017-04-11 15:20:00,135.25,135.42,135.25,135.38,8785.0,125.3245,125.482,125.3245,125.4449,8785.0
2017-04-11 15:30:00,135.39,135.58,135.36,135.57,17400.0,125.4542,125.6303,125.4264,125.621,17400.0
2017-04-11 15:40:00,135.58,135.59,135.42,135.52,15317.0,125.6303,125.6395,125.482,125.5747,15317.0
2017-04-11 15:50:00,135.55,135.74,135.55,135.71,36573.0,125.6025,125.7785,125.6025,125.7507,36573.0
2017-04-12 09:30:00,135.06,135.4,134.78,135.24,13640.0,125.1484,125.4635,124.889,125.3152,13640.0
2017-04-12 09:40:00,135.18,135.59,134.92,134.97,18338.0,125.2596,125.6395,125.0187,125.065,18338.0
2017-04-12 09:50:00,135.0,135.24,134.94,135.23,4700.0,125.0928,125.3152,125.0372,125.306,4700.0
2017-04-12 10:00:00,135.24,135.67,135.24,135.48,6300.0,125.3152,125.7137,125.3152,125.5376,6300.0
2017-04-12 10:10:00,135.4,135.71,135.39,135.71,6593.0,125.4635,125.7507,125.4542,125.7507,6593.0
2017-04-12 10:20:00,135.69,135.7,135.44,135.55,9001.0,125.7322,125.7415,125.5005,125.6025,9001.0
2017-04-12 10:30:00,135.61,135.72,135.52,135.65,6109.0,125.6581,125.76,125.5747,125.6951,6109.0
2017-04-12 10:40:00,135.52,135.64,135.47,135.64,6912.0,125.5747,125.6859,125.5283,125.6859,6912.0
2017-04-12 10:50:00,135.57,135.57,135.38,135.4,4551.0,125.621,125.621,125.4449,125.4635,4551.0
2017-04-12 11:00:00,135.4,135.6,135.4,135.6,3900.0,125.4635,125.6488,125.4635,125.6488,3900.0
2017-04-12 11:10:00,135.61,135.75,135.59,135.63,8923.0,125.6581,125.7878,125.6395,125.6766,8923.0
2017-04-12 11:20:00,135.61,135.64,135.41,135.55,12214.0,125.6581,125.6859,125.4727,125.6025,12214.0
2017-04-12 11:30:00,135.53,135.53,135.33,135.33,1000.0,125.5839,125.5839,125.3986,125.3986,1000.0
2017-04-12 11:40:00,135.39,135.39,135.29,135.32,2303.0,125.4542,125.4542,125.3615,125.3893,2303.0
2017-04-12 11:50:00,135.34,135.34,135.2,135.32,2900.0,125.4079,125.4079,125.2782,125.3893,2900.0
2017-04-12 12:00:00,135.36,135.41,135.31,135.31,3841.0,125.4264,125.4727,125.3801,125.3801,3841.0
2017-04-12 12:10:00,135.32,135.38,135.25,135.25,4200.0,125.3893,125.4449,125.3245,125.3245,4200.0
2017-04-12 12:20:00,135.24,135.24,135.12,135.13,3560.0,125.3152,125.3152,125.204,125.2133,3560.0
2017-04-12 12:30:00,135.14,135.25,135.09,135.09,3789.0,125.2226,125.3245,125.1762,125.1762,3789.0
2017-04-12 12:40:00,135.09,135.11,135.06,135.09,1837.0,125.1762,125.1948,125.1484,125.1762,1837.0
2017-04-12 12:50:00,135.03,135.2,134.95,135.18,6423.0,125.1206,125.2782,125.0465,125.2596,6423.0
2017-04-12 13:00:00,135.2,135.28,135.13,135.2,8671.0,125.2782,125.3523,125.2133,125.2782,8671.0
2017-04-12 13:10:00,135.28,135.28,135.09,135.1,10239.0,125.3523,125.3523,125.1762,125.1855,10239.0
2017-04-12 13:20:00,135.07,135.17,135.05,135.15,4800.0,125.1577,125.2504,125.1392,125.2318,4800.0
2017-04-12 13:30:00,135.13,135.2,135.1,135.2,3404.0,125.2133,125.2782,125.1855,125.2782,3404.0
2017-04-12 13:40:00,135.25,135.33,135.15,135.27,9959.0,125.3245,125.3986,125.2318,125.343,9959.0
2017-04-12 13:50:00,135.28,135.41,135.16,135.41,4114.0,125.3523,125.4727,125.2411,125.4727,4114.0
2017-04-12 14:00:00,135.37,135.39,135.34,135.34,3143.0,125.4357,125.4542,125.4079,125.4079,3143.0
2017-04-12 14:10:00,135.32,135.37,135.3,135.37,4600.0,125.3893,125.4357,125.3708,125.4357,4600.0
2017-04-12 14:20:00,135.36,135.39,135.24,135.35,3737.0,125.4264,125.4542,125.3152,125.4171,3737.0
2017-04-12 14:30:00,135.4,135.45,135.17,135.17,5357.0,125.4635,125.5098,125.2504,125.2504,5357.0
2017-04-12 14:40:00,135.16,135.16,135.02,135.02,1800.0,125.2411,125.2411,125.1114,125.1114,1800.0
2017-04-12 14:50:00,135.0,135.19,134.98,135.13,5574.0,125.0928,125.2689,125.0743,125.2133,5574.0
2017-04-12 15:00:00,135.16,135.21,135.09,135.11,3749.0,125.2411,125.2874,125.1762,125.1948,3749.0
2017-04-12 15:10:00,135.11,135.24,134.95,135.02,6100.0,125.1948,125.3152,125.0465,125.1114,6100.0
2017-04-12 15:20:00,135.04,135.3,135.04,135.15,5807.0,125.1299,125.3708,125.1299,125.2318,5807.0
2017-04-12 15:30:00,135.23,135.32,135.18,135.19,10379.0,125.306,125.3893,125.2596,125.2689,10379.0
2017-04-12 15:40:00,135.19,135.2,135.04,135.04,10803.0,125.2689,125.2782,125.1299,125.1299,10803.0
2017-04-12 15:50:00,135.05,135.36,135.05,135.29,27622.0,125.1392,125.4264,125.1392,125.3615,27622.0
2017-04-13 09:30:00,135.12,135.72,135.1,135.49,8427.0,125.204,125.76,125.1855,125.5469,8427.0
2017-04-13 09:40:00,135.46,135.69,135.32,135.69,7207.0,125.5191,125.7322,125.3893,125.7322,7207.0
2017-04-13 09:50:00,135.58,136.3,135.58,136.08,3164.0,125.6303,126.2974,125.6303,126.0936,3164.0
2017-04-13 10:00:00,136.2,136.21,135.61,135.62,8000.0,126.2048,126.214,125.6581,125.6673,8000.0
2017-04-13 10:10:00,135.53,135.63,135.41,135.62,5797.0,125.5839,125.6766,125.4727,125.6673,5797.0
2017-04-13 10:20:00,135.55,135.7,135.53,135.7,2196.0,125.6025,125.7415,125.5839,125.7415,2196.0
2017-04-13 10:30:00,135.67,135.82,135.49,135.6,6520.0,125.7137,125.8527,125.5469,125.6488,6520.0
2017-04-13 10:40:00,135.53,135.65,135.53,135.59,2896.0,125.5839,125.6951,125.5839,125.6395,2896.0
2017-04-13 10:50:00,135.65,135.83,135.6,135.74,3063.0,125.6951,125.8619,125.6488,125.7785,3063.0
2017-04-13 11:00:00,135.7,135.75,135.59,135.59,3600.0,125.7415,125.7878,125.6395,125.6395,3600.0
2017-04-13 11:10:00,135.57,135.77,135.57,135.7,2543.0,125.621,125.8063,125.621,125.7415,2543.0
2017-04-13 11:20:00,135.72,135.79,135.69,135.69,4124.0,125.76,125.8249,125.7322,125.7322,4124.0
2017-04-13 11:30:00,135.74,135.77,135.7,135.7,1100.0,125.7785,125.8063,125.7415,125.7415,1100.0
2017-04-13 11:40:00,135.64,135.7,135.59,135.59,1200.0,125.6859,125.7415,125.6395,125.6395,1200.0
2017-04-13 11:50:00,135.62,135.71,135.62,135.66,1910.0,125.6673,125.7507,125.6673,125.7044,1910.0
2017-04-13 12:00:00,135.61,135.61,135.45,135.51,4000.0,125.6581,125.6581,125.5098,125.5654,4000.0
2017-04-13 12:10:00,135.48,135.64,135.47,135.52,3100.0,125.5376,125.6859,125.5283,125.5747,3100.0
2017-04-13 12:20:00,135.46,135.61,135.46,135.61,1341.0,125.5191,125.6581,125.5191,125.6581,1341.0
2017-04-13 12:30:00,135.55,135.68,135.55,135.56,2234.0,125.6025,125.7229,125.6025,125.6117,2234.0
2017-04-13 12:40:00,135.52,135.56,135.46,135.55,2387.0,125.5747,125.6117,125.5191,125.6025,2387.0
2017-04-13 12:50:00,135.56,135.71,135.56,135.71,5560.0,125.6117,125.7507,125.6117,125.7507,5560.0
2017-04-13 13:00:00,135.61,135.7,135.47,135.59,2004.0,125.6581,125.7415,125.5283,125.6395,2004.0
2017-04-13 13:10:00,135.56,135.66,135.47,135.5,3032.0,125.6117,125.7044,125.5283,125.5561,3032.0
2017-04-13 13:20:00,135.54,135.55,135.45,135.49,3185.0,125.5932,125.6025,125.5098,125.5469,3185.0
2017-04-13 13:30:00,135.57,135.67,135.5,135.55,2300.0,125.621,125.7137,125.5561,125.6025,2300.0
2017-04-13 13:40:00,135.48,135.53,135.14,135.27,2200.0,125.5376,125.5839,125.2226,125.343,2200.0
2017-04-13 13:50:00,135.26,135.33,135.05,135.2,8205.0,125.3337,125.3986,125.1392,125.2782,8205.0
2017-04-13 14:00:00,135.14,135.27,135.11,135.22,6303.0,125.2226,125.343,125.1948,125.2967,6303.0
2017-04-13 14:10:00,135.28,135.42,135.23,135.23,5908.0,125.3523,125.482,125.306,125.306,5908.0
2017-04-13 14:20:00,135.24,135.31,135.14,135.31,5897.0,125.3152,125.3801,125.2226,125.3801,5897.0
2017-04-13 14:30:00,135.27,135.31,135.16,135.16,4336.0,125.343,125.3801,125.2411,125.2411,4336.0
2017-04-13 14:40:00,135.16,135.29,135.16,135.24,5125.0,125.2411,125.3615,125.2411,125.3152,5125.0
2017-04-13 14:50:00,135.21,135.22,135.15,135.22,3000.0,125.2874,125.2967,125.2318,125.2967,3000.0
2017-04-13 15:00:00,135.27,135.27,135.15,135.15,4618.0,125.343,125.343,125.2318,125.2318,4618.0
2017-04-13 15:10:00,135.07,135.09,134.97,135.05,3916.0,125.1577,125.1762,125.065,125.1392,3916.0
2017-04-13 15:20:00,135.08,135.08,135.0,135.0,2887.0,125.167,125.167,125.0928,125.0928,2887.0
2017-04-13 15:30:00,135.0,135.16,134.88,134.91,12936.0,125.0928,125.2411,124.9816,125.0094,12936.0
2017-04-13 15:40:00,134.88,135.18,134.75,135.18,19293.0,124.9816,125.2596,124.8612,125.2596,19293.0
2017-04-13 15:50:00,135.2,135.2,134.85,134.85,29458.0,125.2782,125.2782,124.9538,124.9538,29458.0
2017-04-17 09:30:00,135.38,135.9,134.76,135.74,4560.0,125.4449,125.9268,124.8704,125.7785,4560.0
2017-04-17 09:40:00,135.73,136.14,135.69,136.14,5700.0,125.7693,126.1492,125.7322,126.1492,5700.0
2017-04-17 09:50:00,136.01,136.29,135.95,136.23,4900.0,126.0287,126.2882,125.9731,126.2326,4900.0
2017-04-17 10:00:00,136.25,136.6,136.24,136.54,8606.0,126.2511,126.5754,126.2418,126.5198,8606.0
2017-04-17 10:10:00,136.51,136.73,136.26,136.5,14089.0,126.492,126.6959,126.2604,126.4828,14089.0
2017-04-17 10:20:00,136.46,136.63,136.46,136.56,6567.0,126.4457,126.6032,126.4457,126.5383,6567.0
2017-04-17 10:30:00,136.57,136.69,136.4,136.4,14925.0,126.5476,126.6588,126.3901,126.3901,14925.0
2017-04-17 10:40:00,136.46,136.64,136.41,136.47,9857.0,126.4457,126.6125,126.3994,126.455,9857.0
2017-04-17 10:50:00,136.55,136.55,136.31,136.31,9150.0,126.5291,126.5291,126.3067,126.3067,9150.0
2017-04-17 11:00:00,136.33,136.41,136.23,136.4,8558.0,126.3252,126.3994,126.2326,126.3901,8558.0
2017-04-17 11:10:00,136.39,136.47,136.38,136.43,4710.0,126.3808,126.455,126.3716,126.4179,4710.0
2017-04-17 11:20:00,136.4,136.47,136.36,136.47,9128.0,126.3901,126.455,126.353,126.455,9128.0
2017-04-17 11:30:00,136.43,136.54,136.42,136.48,2199.0,126.4179,126.5198,126.4086,126.4642,2199.0
2017-04-17 11:40:00,136.48,136.49,136.33,136.38,2868.0,126.4642,126.4735,126.3252,126.3716,2868.0
2017-04-17 11:50:00,136.4,136.51,136.38,136.38,8374.0,126.3901,126.492,126.3716,126.3716,8374.0
2017-04-17 12:00:00,136.42,136.49,136.42,136.46,1811.0,126.4086,126.4735,126.4086,126.4457,1811.0
2017-04-17 12:10:00,136.46,136.46,136.36,136.39,1400.0,126.4457,126.4457,126.353,126.3808,1400.0
2017-04-17 12:20:00,136.37,136.52,136.37,136.43,2000.0,126.3623,126.5013,126.3623,126.4179,2000.0
2017-04-17 12:30:00,136.48,136.51,136.38,136.39,2281.0,126.4642,126.492,126.3716,126.3808,2281.0
2017-04-17 12:40:00,136.39,136.43,136.34,136.35,2156.0,126.3808,126.4179,126.3345,126.3438,2156.0
2017-04-17 12:50:00,136.33,136.36,136.2,136.2,4515.0,126.3252,126.353,126.2048,126.2048,4515.0
2017-04-17 13:00:00,136.21,136.28,136.18,136.28,10240.0,126.214,126.2789,126.1862,126.2789,10240.0
2017-04-17 13:10:00,136.29,136.44,136.29,136.44,4991.0,126.2882,126.4272,126.2882,126.4272,4991.0
2017-04-17 13:20:00,136.41,136.54,136.38,136.53,2308.0,126.3994,126.5198,126.3716,126.5105,2308.0
2017-04-17 13:30:00,136.48,136.51,136.41,136.46,800.0,126.4642,126.492,126.3994,126.4457,800.0
2017-04-17 13:40:00,136.49,136.54,136.45,136.47,3009.0,126.4735,126.5198,126.4364,126.455,3009.0
2017-04-17 13:50:00,136.46,136.54,136.41,136.49,8636.0,126.4457,126.5198,126.3994,126.4735,8636.0
2017-04-17 14:00:00,136.45,136.56,136.4,136.4,3349.0,126.4364,126.5383,126.3901,126.3901,3349.0
2017-04-17 14:10:00,136.44,136.53,136.42,136.46,3903.0,126.4272,126.5105,126.4086,126.4457,3903.0
2017-04-17 14:20:00,136.44,136.51,136.41,136.45,3633.0,126.4272,126.492,126.3994,126.4364,3633.0
2017-04-17 14:30:00,136.48,136.53,136.44,136.45,2947.0,126.4642,126.5105,126.4272,126.4364,2947.0
2017-04-17 14:40:00,136.48,136.6,136.47,136.55,1595.0,126.4642,126.5754,126.455,126.5291,1595.0
2017-04-17 14:50:00,136.52,136.53,136.43,136.5,5780.0,126.5013,126.5105,126.4179,126.4828,5780.0
2017-04-17 15:00:00,136.52,136.52,136.41,136.5,3692.0,126.5013,126.5013,126.3994,126.4828,3692.0
2017-04-17 15:10:00,136.51,136.76,136.5,136.74,6170.0,126.492,126.7237,126.4828,126.7051,6170.0
2017-04-17 15:20:00,136.7,136.92,136.68,136.87,4696.0,126.6681,126.8719,126.6495,126.8256,4696.0
2017-04-17 15:30:00,136.86,136.87,136.69,136.78,5809.0,126.8163,126.8256,126.6588,126.7422,5809.0
2017-04-17 15:40:00,136.8,137.02,136.75,136.99,15400.0,126.7607,126.9646,126.7144,126.9368,15400.0
2017-04-17 15:50:00,137.0,137.03,136.91,137.02,37842.0,126.9461,126.9739,126.8627,126.9646,37842.0
2017-04-18 09:30:00,136.85,137.54,136.85,137.44,14059.0,126.8071,127.4464,126.8071,127.3538,14059.0
2017-04-18 09:40:00,137.62,137.65,137.21,137.37,8096.0,127.5206,127.5484,127.1406,127.2889,8096.0
2017-04-18 09:50:00,137.37,137.55,137.35,137.51,4700.0,127.2889,127.4557,127.2704,127.4186,4700.0
2017-04-18 10:00:00,137.45,137.56,137.38,137.4,8231.0,127.363,127.465,127.2982,127.3167,8231.0
2017-04-18 10:10:00,137.38,137.51,137.29,137.33,7062.0,127.2982,127.4186,127.2148,127.2518,7062.0
2017-04-18 10:20:00,137.32,137.43,137.08,137.08,7300.0,127.2426,127.3445,127.0202,127.0202,7300.0
2017-04-18 10:30:00,136.98,137.49,136.98,137.46,7383.0,126.9275,127.4001,126.9275,127.3723,7383.0
2017-04-18 10:40:00,137.41,137.42,137.1,137.15,4568.0,127.326,127.3352,127.0387,127.085,4568.0
2017-04-18 10:50:00,137.19,137.3,136.85,137.21,27376.0,127.1221,127.224,126.8071,127.1406,27376.0
2017-04-18 11:00:00,137.25,137.27,137.1,137.2,4500.0,127.1777,127.1962,127.0387,127.1314,4500.0
2017-04-18 11:10:00,137.21,137.26,137.12,137.12,2700.0,127.1406,127.187,127.0573,127.0573,2700.0
2017-04-18 11:20:00,137.05,137.19,136.98,137.19,3400.0,126.9924,127.1221,126.9275,127.1221,3400.0
2017-04-18 11:30:00,137.15,137.15,136.92,137.09,3167.0,127.085,127.085,126.8719,127.0295,3167.0
2017-04-18 11:40:00,137.08,137.1,137.01,137.09,4448.0,127.0202,127.0387,126.9553,127.0295,4448.0
2017-04-18 11:50:00,137.12,137.17,136.93,136.93,4857.0,127.0573,127.1036,126.8812,126.8812,4857.0
2017-04-18 12:00:00,136.92,137.14,136.87,137.08,5900.0,126.8719,127.0758,126.8256,127.0202,5900.0
2017-04-18 12:10:00,137.04,137.16,137.04,137.06,3527.0,126.9831,127.0943,126.9831,127.0017,3527.0
2017-04-18 12:20:00,137.06,137.2,137.06,137.17,2106.0,127.0017,127.1314,127.0017,127.1036,2106.0
2017-04-18 12:30:00,137.16,137.17,137.01,137.04,3999.0,127.0943,127.1036,126.9553,126.9831,3999.0
2017-04-18 12:40:00,137.04,137.14,137.03,137.06,6981.0,126.9831,127.0758,126.9739,127.0017,6981.0
2017-04-18 12:50:00,137.08,137.16,137.06,137.11,2753.0,127.0202,127.0943,127.0017,127.048,2753.0
2017-04-18 13:00:00,137.08,137.09,137.0,137.08,1337.0,127.0202,127.0295,126.9461,127.0202,1337.0
2017-04-18 13:10:00,137.12,137.31,137.11,137.31,3101.0,127.0573,127.2333,127.048,127.2333,3101.0
2017-04-18 13:20:00,137.29,137.41,137.24,137.4,5519.0,127.2148,127.326,127.1684,127.3167,5519.0
2017-04-18 13:30:00,137.39,137.46,137.34,137.4,7200.0,127.3074,127.3723,127.2611,127.3167,7200.0
2017-04-18 13:40:00,137.43,137.47,137.36,137.43,16017.0,127.3445,127.3816,127.2796,127.3445,16017.0
2017-04-18 13:50:00,137.44,137.62,137.41,137.54,16847.0,127.3538,127.5206,127.326,127.4464,16847.0
2017-04-18 14:00:00,137.55,137.74,137.55,137.62,7700.0,127.4557,127.6318,127.4557,127.5206,7700.0
2017-04-18 14:10:00,137.64,137.78,137.61,137.72,7116.0,127.5391,127.6688,127.5113,127.6132,7116.0
2017-04-18 14:20:00,137.71,137.74,137.62,137.71,8998.0,127.604,127.6318,127.5206,127.604,8998.0
2017-04-18 14:30:00,137.69,137.82,137.69,137.73,5686.0,127.5854,127.7059,127.5854,127.6225,5686.0
2017-04-18 14:40:00,137.73,137.76,137.46,137.57,42697.0,127.6225,127.6503,127.3723,127.4742,42697.0
2017-04-18 14:50:00,137.55,137.67,137.44,137.57,35662.0,127.4557,127.5669,127.3538,127.4742,35662.0
2017-04-18 15:00:00,137.61,137.66,137.49,137.57,7985.0,127.5113,127.5576,127.4001,127.4742,7985.0
2017-04-18 15:10:00,137.56,137.56,137.44,137.55,3600.0,127.465,127.465,127.3538,127.4557,3600.0
2017-04-18 15:20:00,137.54,137.64,137.5,137.52,8983.0,127.4464,127.5391,127.4094,127.4279,8983.0
2017-04-18 15:30:00,137.49,137.53,137.42,137.47,43074.0,127.4001,127.4372,127.3352,127.3816,43074.0
2017-04-18 15:40:00,137.48,137.56,137.41,137.46,13359.0,127.3908,127.465,127.326,127.3723,13359.0
2017-04-18 15:50:00,137.48,137.5,137.28,137.29,56199.0,127.3908,127.4094,127.2055,127.2148,56199.0
2017-04-19 09:30:00,137.27,137.76,137.06,137.42,5794.0,127.1962,127.6503,127.0017,127.3352,5794.0
2017-04-19 09:40:00,137.39,137.39,137.12,137.25,1675.0,127.3074,127.3074,127.0573,127.1777,1675.0
2017-04-19 09:50:00,137.28,137.65,137.26,137.54,11295.0,127.2055,127.5484,127.187,127.4464,11295.0
2017-04-19 10:00:00,137.45,137.49,137.35,137.49,7522.0,127.363,127.4001,127.2704,127.4001,7522.0
2017-04-19 10:10:00,137.54,137.54,137.36,137.4,4600.0,127.4464,127.4464,127.2796,127.3167,4600.0
2017-04-19 10:20:00,137.4,137.42,137.34,137.4,2200.0,127.3167,127.3352,127.2611,127.3167,2200.0
2017-04-19 10:30:00,137.4,137.54,137.3,137.4,4145.0,127.3167,127.4464,127.224,127.3167,4145.0
2017-04-19 10:40:00,137.43,137.52,137.34,137.41,4445.0,127.3445,127.4279,127.2611,127.326,4445.0
2017-04-19 10:50:00,137.43,137.47,137.34,137.34,4239.0,127.3445,127.3816,127.2611,127.2611,4239.0
2017-04-19 11:00:00,137.4,137.5,137.4,137.44,4335.0,127.3167,127.4094,127.3167,127.3538,4335.0
2017-04-19 11:10:00,137.41,137.44,137.32,137.44,2400.0,127.326,127.3538,127.2426,127.3538,2400.0
2017-04-19 11:20:00,137.44,137.48,137.27,137.31,9591.0,127.3538,127.3908,127.1962,127.2333,9591.0
2017-04-19 11:30:00,137.33,137.36,137.24,137.36,11011.0,127.2518,127.2796,127.1684,127.2796,11011.0
2017-04-19 11:40:00,137.37,137.39,137.24,137.28,5351.0,127.2889,127.3074,127.1684,127.2055,5351.0
2017-04-19 11:50:00,137.28,137.28,136.92,136.95,25580.0,127.2055,127.2055,126.8719,126.8997,25580.0
2017-04-19 12:00:00,137.02,137.02,136.52,136.55,13505.0,126.9646,126.9646,126.5013,126.5291,13505.0
2017-04-19 12:10:00,136.55,136.67,136.5,136.66,9372.0,126.5291,126.6403,126.4828,126.631,9372.0
2017-04-19 12:20:00,136.66,136.81,136.61,136.78,3285.0,126.631,126.77,126.5847,126.7422,3285.0
2017-04-19 12:30:00,136.76,136.82,136.69,136.81,7125.0,126.7237,126.7793,126.6588,126.77,7125.0
2017-04-19 12:40:00,136.76,136.81,136.54,136.59,3291.0,126.7237,126.77,126.5198,126.5661,3291.0
2017-04-19 12:50:00,136.62,136.69,136.59,136.65,6900.0,126.5939,126.6588,126.5661,126.6217,6900.0
2017-04-19 13:00:00,136.65,136.65,136.41,136.41,10236.0,126.6217,126.6217,126.3994,126.3994,10236.0
2017-04-19 13:10:00,136.41,136.51,136.38,136.49,4151.0,126.3994,126.492,126.3716,126.4735,4151.0
2017-04-19 13:20:00,136.48,136.8,136.48,136.64,2520.0,126.4642,126.7607,126.4642,126.6125,2520.0
2017-04-19 13:30:00,136.61,136.76,136.57,136.76,2880.0,126.5847,126.7237,126.5476,126.7237,2880.0
2017-04-19 13:40:00,136.7,136.8,136.63,136.8,4329.0,126.6681,126.7607,126.6032,126.7607,4329.0
2017-04-19 13:50:00,136.83,136.88,136.75,136.81,7301.0,126.7885,126.8349,126.7144,126.77,7301.0
2017-04-19 14:00:00,136.81,136.89,136.73,136.84,8767.0,126.77,126.8441,126.6959,126.7978,8767.0
2017-04-19 14:10:00,136.78,136.83,136.61,136.61,5959.0,126.7422,126.7885,126.5847,126.5847,5959.0
2017-04-19 14:20:00,136.62,136.77,136.62,136.74,5100.0,126.5939,126.7329,126.5939,126.7051,5100.0
2017-04-19 14:30:00,136.69,136.8,136.68,136.7,8250.0,126.6588,126.7607,126.6495,126.6681,8250.0
2017-04-19 14:40:00,136.69,136.71,136.55,136.55,4397.0,126.6588,126.6773,126.5291,126.5291,4397.0
2017-04-19 14:50:00,136.5,136.62,136.44,136.58,4872.0,126.4828,126.5939,126.4272,126.5569,4872.0
2017-04-19 15:00:00,136.63,136.68,136.52,136.63,6724.0,126.6032,126.6495,126.5013,126.6032,6724.0
2017-04-19 15:10:00,136.66,136.7,136.51,136.53,11959.0,126.631,126.6681,126.492,126.5105,11959.0
2017-04-19 15:20:00,136.56,136.57,136.44,136.47,16081.0,126.5383,126.5476,126.4272,126.455,16081.0
2017-04-19 15:30:00,136.46,136.87,136.42,136.85,18207.0,126.4457,126.8256,126.4086,126.8071,18207.0
2017-04-19 15:40:00,136.85,136.86,136.48,136.5,25632.0,126.8071,126.8163,126.4642,126.4828,25632.0
2017-04-19 15:50:00,136.51,136.67,136.39,136.39,120929.0,126.492,126.6403,126.3808,126.3808,120929.0
2017-04-20 09:30:00,136.56,136.94,136.25,136.84,24390.0,126.5383,126.8905,126.2511,126.7978,24390.0
2017-04-20 09:40:00,136.62,136.77,136.46,136.69,19963.0,126.5939,126.7329,126.4457,126.6588,19963.0
2017-04-20 09:50:00,136.65,136.86,136.59,136.73,15373.0,126.6217,126.8163,126.5661,126.6959,15373.0
2017-04-20 10:00:00,136.81,136.83,136.51,136.58,5666.0,126.77,126.7885,126.492,126.5569,5666.0
2017-04-20 10:10:00,136.68,136.72,136.46,136.62,4000.0,126.6495,126.6866,126.4457,126.5939,4000.0
2017-04-20 10:20:00,136.6,136.6,136.46,136.47,2750.0,126.5754,126.5754,126.4457,126.455,2750.0
2017-04-20 10:30:00,136.47,136.75,136.46,136.66,3614.0,126.455,126.7144,126.4457,126.631,3614.0
2017-04-20 10:40:00,136.77,136.9,136.7,136.84,4100.0,126.7329,126.8534,126.6681,126.7978,4100.0
2017-04-20 10:50:00,136.91,137.07,136.89,136.95,16972.0,126.8627,127.0109,126.8441,126.8997,16972.0
2017-04-20 11:00:00,136.91,137.03,136.89,137.0,9322.0,126.8627,126.9739,126.8441,126.9461,9322.0
2017-04-20 11:10:00,137.02,137.05,136.88,137.0,8400.0,126.9646,126.9924,126.8349,126.9461,8400.0
2017-04-20 11:20:00,137.0,137.1,136.99,137.03,13075.0,126.9461,127.0387,126.9368,126.9739,13075.0
2017-04-20 11:30:00,137.07,137.16,137.03,137.15,6642.0,127.0109,127.0943,126.9739,127.085,6642.0
2017-04-20 11:40:00,137.13,137.32,137.08,137.32,4405.0,127.0665,127.2426,127.0202,127.2426,4405.0
2017-04-20 11:50:00,137.28,137.37,137.2,137.29,4792.0,127.2055,127.2889,127.1314,127.2148,4792.0
2017-04-20 12:00:00,137.26,137.47,137.26,137.47,3437.0,127.187,127.3816,127.187,127.3816,3437.0
2017-04-20 12:10:00,137.49,137.52,137.43,137.52,2796.0,127.4001,127.4279,127.3445,127.4279,2796.0
2017-04-20 12:20:00,137.52,137.6,137.44,137.45,3647.0,127.4279,127.502,127.3538,127.363,3647.0
2017-04-20 12:30:00,137.44,137.51,137.34,137.41,4935.0,127.3538,127.4186,127.2611,127.326,4935.0
2017-04-20 12:40:00,137.45,137.54,137.43,137.53,2900.0,127.363,127.4464,127.3445,127.4372,2900.0
2017-04-20 12:50:00,137.48,137.63,137.48,137.51,4030.0,127.3908,127.5298,127.3908,127.4186,4030.0
2017-04-20 13:00:00,137.51,137.54,137.37,137.37,5398.0,127.4186,127.4464,127.2889,127.2889,5398.0
2017-04-20 13:10:00,137.36,137.42,137.21,137.21,2400.0,127.2796,127.3352,127.1406,127.1406,2400.0
2017-04-20 13:20:00,137.27,137.38,137.25,137.3,4300.0,127.1962,127.2982,127.1777,127.224,4300.0
2017-04-20 13:30:00,137.31,137.49,137.31,137.46,5494.0,127.2333,127.4001,127.2333,127.3723,5494.0
2017-04-20 13:40:00,137.45,137.57,137.45,137.52,7165.0,127.363,127.4742,127.363,127.4279,7165.0
2017-04-20 13:50:00,137.52,137.71,137.52,137.65,5403.0,127.4279,127.604,127.4279,127.5484,5403.0
2017-04-20 14:00:00,137.64,137.65,137.42,137.42,7960.0,127.5391,127.5484,127.3352,127.3352,7960.0
2017-04-20 14:10:00,137.42,137.46,137.35,137.39,4647.0,127.3352,127.3723,127.2704,127.3074,4647.0
2017-04-20 14:20:00,137.38,137.48,137.36,137.43,4769.0,127.2982,127.3908,127.2796,127.3445,4769.0
2017-04-20 14:30:00,137.41,137.43,137.32,137.4,7270.0,127.326,127.3445,127.2426,127.3167,7270.0
2017-04-20 14:40:00,137.42,137.47,137.31,137.37,12900.0,127.3352,127.3816,127.2333,127.2889,12900.0
2017-04-20 14:50:00,137.32,137.44,137.32,137.42,7846.0,127.2426,127.3538,127.2426,127.3352,7846.0
2017-04-20 15:00:00,137.41,137.44,137.34,137.44,7500.0,127.326,127.3538,127.2611,127.3538,7500.0
2017-04-20 15:10:00,137.42,137.5,137.26,137.27,13543.0,127.3352,127.4094,127.187,127.1962,13543.0
2017-04-20 15:20:00,137.32,137.36,137.22,137.36,7400.0,127.2426,127.2796,127.1499,127.2796,7400.0
2017-04-20 15:30:00,137.37,137.42,137.3,137.36,18091.0,127.2889,127.3352,127.224,127.2796,18091.0
2017-04-20 15:40:00,137.39,137.41,137.31,137.36,23238.0,127.3074,127.326,127.2333,127.2796,23238.0
2017-04-20 15:50:00,137.37,137.52,137.26,137.3,47765.0,127.2889,127.4279,127.187,127.224,47765.0
2017-04-21 09:30:00,137.49,137.87,136.94,137.71,36235.0,127.4001,127.7522,126.8905,127.604,36235.0
2017-04-21 09:40:00,137.46,137.73,137.39,137.5,7200.0,127.3723,127.6225,127.3074,127.4094,7200.0
2017-04-21 09:50:00,137.42,137.74,137.41,137.74,26118.0,127.3352,127.6318,127.326,127.6318,26118.0
2017-04-21 10:00:00,137.79,137.92,137.68,137.87,14233.0,127.6781,127.7985,127.5762,127.7522,14233.0
2017-04-21 10:10:00,137.79,137.89,137.7,137.7,6364.0,127.6781,127.7707,127.5947,127.5947,6364.0
2017-04-21 10:20:00,137.77,137.82,137.57,137.6,6580.0,127.6595,127.7059,127.4742,127.502,6580.0
2017-04-21 10:30:00,137.66,137.66,137.37,137.37,17176.0,127.5576,127.5576,127.2889,127.2889,17176.0
2017-04-21 10:40:00,137.38,137.5,137.33,137.33,4300.0,127.2982,127.4094,127.2518,127.2518,4300.0
2017-04-21 10:50:00,137.37,137.44,137.31,137.44,3000.0,127.2889,127.3538,127.2333,127.3538,3000.0
2017-04-21 11:00:00,137.44,137.5,137.4,137.46,5612.0,127.3538,127.4094,127.3167,127.3723,5612.0
2017-04-21 11:10:00,137.42,137.57,137.37,137.52,2500.0,127.3352,127.4742,127.2889,127.4279,2500.0
2017-04-21 11:20:00,137.63,137.67,137.5,137.67,6267.0,127.5298,127.5669,127.4094,127.5669,6267.0
2017-04-21 11:30:00,137.62,137.75,137.62,137.75,2241.0,127.5206,127.641,127.5206,127.641,2241.0
2017-04-21 11:40:00,137.76,137.81,137.67,137.81,4568.0,127.6503,127.6966,127.5669,127.6966,4568.0
2017-04-21 11:50:00,137.86,137.96,137.8,137.9,1957.0,127.7429,127.8356,127.6873,127.78,1957.0
2017-04-21 12:00:00,137.9,137.94,137.85,137.91,7945.0,127.78,127.8171,127.7337,127.7893,7945.0
2017-04-21 12:10:00,137.91,137.94,137.7,137.77,7698.0,127.7893,127.8171,127.5947,127.6595,7698.0
2017-04-21 12:20:00,137.78,137.82,137.71,137.71,7795.0,127.6688,127.7059,127.604,127.604,7795.0
2017-04-21 12:30:00,137.67,137.86,137.65,137.75,3600.0,127.5669,127.7429,127.5484,127.641,3600.0
2017-04-21 12:40:00,137.75,137.77,137.66,137.7,3100.0,127.641,127.6595,127.5576,127.5947,3100.0
2017-04-21 12:50:00,137.69,137.74,137.67,137.68,3300.0,127.5854,127.6318,127.5669,127.5762,3300.0
2017-04-21 13:00:00,137.76,137.77,137.72,137.75,3600.0,127.6503,127.6595,127.6132,127.641,3600.0
2017-04-21 13:10:00,137.76,137.76,137.48,137.61,17448.0,127.6503,127.6503,127.3908,127.5113,17448.0
2017-04-21 13:20:00,137.54,137.58,137.51,137.53,3836.0,127.4464,127.4835,127.4186,127.4372,3836.0
2017-04-21 13:30:00,137.53,137.62,137.48,137.53,6641.0,127.4372,127.5206,127.3908,127.4372,6641.0
2017-04-21 13:40:00,137.51,137.58,137.48,137.57,9104.0,127.4186,127.4835,127.3908,127.4742,9104.0
2017-04-21 13:50:00,137.56,137.72,137.53,137.69,30414.0,127.465,127.6132,127.4372,127.5854,30414.0
2017-04-21 14:00:00,137.66,137.69,137.63,137.64,4100.0,127.5576,127.5854,127.5298,127.5391,4100.0
2017-04-21 14:10:00,137.66,137.66,137.46,137.46,8092.0,127.5576,127.5576,127.3723,127.3723,8092.0
2017-04-21 14:20:00,137.5,137.72,137.49,137.72,5871.0,127.4094,127.6132,127.4001,127.6132,5871.0
2017-04-21 14:30:00,137.74,137.81,137.71,137.75,3646.0,127.6318,127.6966,127.604,127.641,3646.0
2017-04-21 14:40:00,137.73,137.78,137.66,137.66,3373.0,127.6225,127.6688,127.5576,127.5576,3373.0
2017-04-21 14:50:00,137.66,137.69,137.59,137.66,3863.0,127.5576,127.5854,127.4928,127.5576,3863.0
2017-04-21 15:00:00,137.66,137.68,137.46,137.54,4974.0,127.5576,127.5762,127.3723,127.4464,4974.0
2017-04-21 15:10:00,137.56,137.58,137.5,137.54,2342.0,127.465,127.4835,127.4094,127.4464,2342.0
2017-04-21 15:20:00,137.51,137.61,137.51,137.59,4630.0,127.4186,127.5113,127.4186,127.4928,4630.0
2017-04-21 15:30:00,137.58,137.58,137.45,137.5,6904.0,127.4835,127.4835,127.363,127.4094,6904.0
2017-04-21 15:40:00,137.49,137.68,137.49,137.67,16631.0,127.4001,127.5762,127.4001,127.5669,16631.0
2017-04-21 15:50:00,137.66,137.66,137.3,137.32,46550.0,127.5576,127.5576,127.224,127.2426,46550.0
2017-04-24 09:30:00,138.15,138.95,137.77,138.65,29802.0,128.0117,128.753,127.6595,128.475,29802.0
2017-04-24 09:40:00,138.47,138.53,138.19,138.19,6775.0,128.3082,128.3638,128.0487,128.0487,6775.0
2017-04-24 09:50:00,138.18,138.27,137.9,138.24,11403.0,128.0395,128.1229,127.78,128.0951,11403.0
2017-04-24 10:00:00,138.22,138.28,138.09,138.12,7100.0,128.0765,128.1321,127.9561,127.9839,7100.0
2017-04-24 10:10:00,138.12,138.65,138.03,138.65,12890.0,127.9839,128.475,127.9005,128.475,12890.0
2017-04-24 10:20:00,138.65,138.9,138.6,138.65,16222.0,128.475,128.7066,128.4286,128.475,16222.0
2017-04-24 10:30:00,138.7,138.7,138.46,138.65,7800.0,128.5213,128.5213,128.2989,128.475,7800.0
2017-04-24 10:40:00,138.65,138.87,138.59,138.86,16547.0,128.475,128.6788,128.4194,128.6696,16547.0
2017-04-24 10:50:00,138.85,139.0,138.82,138.84,13326.0,128.6603,128.7993,128.6325,128.651,13326.0
2017-04-24 11:00:00,138.81,138.83,138.52,138.65,3200.0,128.6232,128.6418,128.3545,128.475,3200.0
2017-04-24 11:10:00,138.65,138.66,138.29,138.42,6226.0,128.475,128.4842,128.1414,128.2618,6226.0
2017-04-24 11:20:00,138.39,138.45,138.25,138.34,8916.0,128.2341,128.2896,128.1043,128.1877,8916.0
2017-04-24 11:30:00,138.32,138.49,138.3,138.47,4423.0,128.1692,128.3267,128.1507,128.3082,4423.0
2017-04-24 11:40:00,138.43,138.64,138.43,138.55,1934.0,128.2711,128.4657,128.2711,128.3823,1934.0
2017-04-24 11:50:00,138.64,138.64,138.48,138.53,3490.0,128.4657,128.4657,128.3174,128.3638,3490.0
2017-04-24 12:00:00,138.5,138.61,138.4,138.42,5824.0,128.336,128.4379,128.2433,128.2618,5824.0
2017-04-24 12:10:00,138.42,138.45,138.26,138.29,6150.0,128.2618,128.2896,128.1136,128.1414,6150.0
2017-04-24 12:20:00,138.31,138.51,138.28,138.49,8308.0,128.1599,128.3452,128.1321,128.3267,8308.0
2017-04-24 12:30:00,138.5,138.71,138.5,138.67,5181.0,128.336,128.5306,128.336,128.4935,5181.0
2017-04-24 12:40:00,138.7,138.74,138.57,138.63,7100.0,128.5213,128.5584,128.4008,128.4564,7100.0
2017-04-24 12:50:00,138.64,138.67,138.56,138.6,3143.0,128.4657,128.4935,128.3916,128.4286,3143.0
2017-04-24 13:00:00,138.6,138.66,138.57,138.57,1900.0,128.4286,128.4842,128.4008,128.4008,1900.0
2017-04-24 13:10:00,138.57,138.76,138.57,138.75,4364.0,128.4008,128.5769,128.4008,128.5676,4364.0
2017-04-24 13:20:00,138.77,138.87,138.74,138.83,5183.0,128.5862,128.6788,128.5584,128.6418,5183.0
2017-04-24 13:30:00,138.85,138.99,138.8,138.99,8156.0,128.6603,128.79,128.614,128.79,8156.0
2017-04-24 13:40:00,138.98,138.98,138.84,138.89,7143.0,128.7808,128.7808,128.651,128.6974,7143.0
2017-04-24 13:50:00,138.86,138.94,138.83,138.93,11072.0,128.6696,128.7437,128.6418,128.7344,11072.0
2017-04-24 14:00:00,138.91,139.03,138.91,138.98,7243.0,128.7159,128.8271,128.7159,128.7808,7243.0
2017-04-24 14:10:00,138.99,139.15,138.93,139.13,4124.0,128.79,128.9383,128.7344,128.9197,4124.0
2017-04-24 14:20:00,139.19,139.19,139.09,139.1,3546.0,128.9753,128.9753,128.8827,128.8919,3546.0
2017-04-24 14:30:00,139.12,139.16,139.01,139.05,9641.0,128.9105,128.9475,128.8086,128.8456,9641.0
2017-04-24 14:40:00,139.06,139.1,139.02,139.05,3558.0,128.8549,128.8919,128.8178,128.8456,3558.0
2017-04-24 14:50:00,139.03,139.06,138.87,139.0,22279.0,128.8271,128.8549,128.6788,128.7993,22279.0
2017-04-24 15:00:00,139.01,139.12,138.92,139.12,10375.0,128.8086,128.9105,128.7252,128.9105,10375.0
2017-04-24 15:10:00,139.15,139.23,139.06,139.09,12627.0,128.9383,129.0124,128.8549,128.8827,12627.0
2017-04-24 15:20:00,139.1,139.16,139.04,139.11,11158.0,128.8919,128.9475,128.8363,128.9012,11158.0
2017-04-24 15:30:00,139.11,139.18,139.06,139.13,9123.0,128.9012,128.9661,128.8549,128.9197,9123.0
2017-04-24 15:40:00,139.13,139.23,139.09,139.18,14111.0,128.9197,129.0124,128.8827,128.9661,14111.0
2017-04-24 15:50:00,139.16,139.36,139.09,139.2,67590.0,128.9475,129.1329,128.8827,128.9846,67590.0
2017-04-25 09:30:00,139.44,139.71,138.96,139.43,12491.0,129.207,129.4572,128.7622,129.1977,12491.0
2017-04-25 09:40:00,139.41,139.51,138.95,139.0,15060.0,129.1792,129.2719,128.753,128.7993,15060.0
2017-04-25 09:50:00,139.01,139.16,138.94,139.06,15500.0,128.8086,128.9475,128.7437,128.8549,15500.0
2017-04-25 10:00:00,139.06,139.36,139.02,139.33,17288.0,128.8549,129.1329,128.8178,129.1051,17288.0
2017-04-25 10:10:00,139.27,139.33,139.1,139.1,7001.0,129.0495,129.1051,128.8919,128.8919,7001.0
2017-04-25 10:20:00,139.12,139.18,138.97,139.0,5300.0,128.9105,128.9661,128.7715,128.7993,5300.0
2017-04-25 10:30:00,139.0,139.45,138.99,139.39,13168.0,128.7993,129.2163,128.79,129.1607,13168.0
2017-04-25 10:40:00,139.41,139.45,139.35,139.45,8284.0,129.1792,129.2163,129.1236,129.2163,8284.0
2017-04-25 10:50:00,139.42,139.54,139.3,139.34,5600.0,129.1885,129.2997,129.0773,129.1143,5600.0
2017-04-25 11:00:00,139.29,139.29,139.15,139.24,4319.0,129.068,129.068,128.9383,129.0217,4319.0
2017-04-25 11:10:00,139.24,139.29,139.19,139.28,7557.0,129.0217,129.068,128.9753,129.0587,7557.0
2017-04-25 11:20:00,139.26,139.26,139.18,139.18,3281.0,129.0402,129.0402,128.9661,128.9661,3281.0
2017-04-25 11:30:00,139.2,139.24,138.99,139.0,3110.0,128.9846,129.0217,128.79,128.7993,3110.0
2017-04-25 11:40:00,138.99,139.28,138.99,139.13,4296.0,128.79,129.0587,128.79,128.9197,4296.0
2017-04-25 11:50:00,139.19,139.33,139.16,139.27,4650.0,128.9753,129.1051,128.9475,129.0495,4650.0
2017-04-25 12:00:00,139.25,139.29,138.96,139.0,17331.0,129.0309,129.068,128.7622,128.7993,17331.0
2017-04-25 12:10:00,139.0,139.13,138.96,139.13,10884.0,128.7993,128.9197,128.7622,128.9197,10884.0
2017-04-25 12:20:00,139.13,139.2,138.99,139.16,5864.0,128.9197,128.9846,128.79,128.9475,5864.0
2017-04-25 12:30:00,139.18,139.2,139.12,139.14,3800.0,128.9661,128.9846,128.9105,128.929,3800.0
2017-04-25 12:40:00,139.12,139.14,139.04,139.13,7026.0,128.9105,128.929,128.8363,128.9197,7026.0
2017-04-25 12:50:00,139.11,139.15,139.04,139.09,5710.0,128.9012,128.9383,128.8363,128.8827,5710.0
2017-04-25 13:00:00,139.1,139.26,139.1,139.25,6497.0,128.8919,129.0402,128.8919,129.0309,6497.0
2017-04-25 13:10:00,139.28,139.29,139.12,139.25,7944.0,129.0587,129.068,128.9105,129.0309,7944.0
2017-04-25 13:20:00,139.23,139.31,139.06,139.06,7128.0,129.0124,129.0865,128.8549,128.8549,7128.0
2017-04-25 13:30:00,139.04,139.2,139.03,139.11,8025.0,128.8363,128.9846,128.8271,128.9012,8025.0
2017-04-25 13:40:00,139.11,139.16,139.06,139.13,6643.0,128.9012,128.9475,128.8549,128.9197,6643.0
2017-04-25 13:50:00,139.1,139.3,139.08,139.25,10401.0,128.8919,129.0773,128.8734,129.0309,10401.0
2017-04-25 14:00:00,139.25,139.42,139.22,139.4,9834.0,129.0309,129.1885,129.0031,129.1699,9834.0
2017-04-25 14:10:00,139.42,139.6,139.42,139.6,10027.0,129.1885,129.3553,129.1885,129.3553,10027.0
2017-04-25 14:20:00,139.57,139.68,139.55,139.65,10852.0,129.3275,129.4294,129.3089,129.4016,10852.0
2017-04-25 14:30:00,139.69,139.87,139.65,139.81,13550.0,129.4386,129.6054,129.4016,129.5498,13550.0
2017-04-25 14:40:00,139.79,139.83,139.69,139.77,10559.0,129.5313,129.5684,129.4386,129.5128,10559.0
2017-04-25 14:50:00,139.74,139.74,139.6,139.6,8163.0,129.485,129.485,129.3553,129.3553,8163.0
2017-04-25 15:00:00,139.62,139.72,139.6,139.69,9546.0,129.3738,129.4664,129.3553,129.4386,9546.0
2017-04-25 15:10:00,139.69,139.76,139.67,139.71,10743.0,129.4386,129.5035,129.4201,129.4572,10743.0
2017-04-25 15:20:00,139.69,139.72,139.59,139.6,42234.0,129.4386,129.4664,129.346,129.3553,42234.0
2017-04-25 15:30:00,139.61,139.75,139.53,139.6,18425.0,129.3645,129.4942,129.2904,129.3553,18425.0
2017-04-25 15:40:00,139.6,139.68,139.49,139.52,21206.0,129.3553,129.4294,129.2533,129.2811,21206.0
2017-04-25 15:50:00,139.51,139.58,139.45,139.48,35334.0,129.2719,129.3367,129.2163,129.2441,35334.0
2017-04-26 09:30:00,139.34,139.34,138.56,138.56,13905.0,129.1143,129.1143,128.3916,128.3916,13905.0
2017-04-26 09:40:00,138.67,139.07,138.54,138.72,21432.0,128.4935,128.8641,128.373,128.5398,21432.0
2017-04-26 09:50:00,138.68,138.68,138.48,138.63,4771.0,128.5028,128.5028,128.3174,128.4564,4771.0
2017-04-26 10:00:00,138.66,139.22,138.65,139.02,12532.0,128.4842,129.0031,128.475,128.8178,12532.0
2017-04-26 10:10:00,139.0,139.16,138.88,139.05,11800.0,128.7993,128.9475,128.6881,128.8456,11800.0
2017-04-26 10:20:00,139.04,139.15,138.97,139.08,10499.0,128.8363,128.9383,128.7715,128.8734,10499.0
2017-04-26 10:30:00,139.1,139.11,138.64,138.69,8701.0,128.8919,128.9012,128.4657,128.512,8701.0
2017-04-26 10:40:00,138.73,138.77,138.5,138.74,13470.0,128.5491,128.5862,128.336,128.5584,13470.0
2017-04-26 10:50:00,138.75,138.8,138.56,138.56,7900.0,128.5676,128.614,128.3916,128.3916,7900.0
2017-04-26 11:00:00,138.61,138.75,138.58,138.58,6634.0,128.4379,128.5676,128.4101,128.4101,6634.0
2017-04-26 11:10:00,138.62,138.71,138.6,138.7,4682.0,128.4472,128.5306,128.4286,128.5213,4682.0
2017-04-26 11:20:00,138.69,138.98,138.62,138.96,5847.0,128.512,128.7808,128.4472,128.7622,5847.0
2017-04-26 11:30:00,139.06,139.07,138.81,138.91,10752.0,128.8549,128.8641,128.6232,128.7159,10752.0
2017-04-26 11:40:00,138.96,139.09,138.79,138.84,10700.0,128.7622,128.8827,128.6047,128.651,10700.0
2017-04-26 11:50:00,138.76,138.93,138.75,138.82,10386.0,128.5769,128.7344,128.5676,128.6325,10386.0
2017-04-26 12:00:00,138.82,139.01,138.78,138.78,20703.0,128.6325,128.8086,128.5954,128.5954,20703.0
2017-04-26 12:10:00,138.78,139.5,138.78,139.45,13667.0,128.5954,129.2626,128.5954,129.2163,13667.0
2017-04-26 12:20:00,139.43,139.48,139.33,139.45,9179.0,129.1977,129.2441,129.1051,129.2163,9179.0
2017-04-26 12:30:00,139.43,139.61,139.36,139.58,5615.0,129.1977,129.3645,129.1329,129.3367,5615.0
2017-04-26 12:40:00,139.53,139.58,139.44,139.53,4042.0,129.2904,129.3367,129.207,129.2904,4042.0
2017-04-26 12:50:00,139.48,139.68,139.42,139.68,15431.0,129.2441,129.4294,129.1885,129.4294,15431.0
2017-04-26 13:00:00,139.7,139.84,139.68,139.79,20207.0,129.4479,129.5776,129.4294,129.5313,20207.0
2017-04-26 13:10:00,139.78,139.89,139.68,139.84,7917.0,129.522,129.624,129.4294,129.5776,7917.0
2017-04-26 13:20:00,139.79,139.84,139.7,139.75,9192.0,129.5313,129.5776,129.4479,129.4942,9192.0
2017-04-26 13:30:00,139.73,139.73,139.55,139.57,4645.0,129.4757,129.4757,129.3089,129.3275,4645.0
2017-04-26 13:40:00,139.55,139.8,139.16,139.16,12614.0,129.3089,129.5406,128.9475,128.9475,12614.0
2017-04-26 13:50:00,139.28,139.67,139.24,139.44,13173.0,129.0587,129.4201,129.0217,129.207,13173.0
2017-04-26 14:00:00,139.38,139.38,139.23,139.23,5841.0,129.1514,129.1514,129.0124,129.0124,5841.0
2017-04-26 14:10:00,139.26,139.44,139.26,139.41,10227.0,129.0402,129.207,129.0402,129.1792,10227.0
2017-04-26 14:20:00,139.43,139.52,139.36,139.36,7323.0,129.1977,129.2811,129.1329,129.1329,7323.0
2017-04-26 14:30:00,139.38,139.49,139.33,139.38,9196.0,129.1514,129.2533,129.1051,129.1514,9196.0
2017-04-26 14:40:00,139.39,139.46,139.37,139.42,6156.0,129.1607,129.2255,129.1421,129.1885,6156.0
2017-04-26 14:50:00,139.43,139.45,139.28,139.29,5984.0,129.1977,129.2163,129.0587,129.068,5984.0
2017-04-26 15:00:00,139.31,139.36,139.26,139.33,9117.0,129.0865,129.1329,129.0402,129.1051,9117.0
2017-04-26 15:10:00,139.35,139.36,138.89,138.89,10248.0,129.1236,129.1329,128.6974,128.6974,10248.0
2017-04-26 15:20:00,138.87,139.1,138.87,138.94,12854.0,128.6788,128.8919,128.6788,128.7437,12854.0
2017-04-26 15:30:00,138.94,138.96,138.71,138.71,14642.0,128.7437,128.7622,128.5306,128.5306,14642.0
2017-04-26 15:40:00,138.69,138.81,138.56,138.59,25157.0,128.512,128.6232,128.3916,128.4194,25157.0
2017-04-26 15:50:00,138.61,138.8,138.46,138.7,69829.0,128.4379,128.614,128.2989,128.5213,69829.0
2017-04-27 09:30:00,133.56,136.5,131.62,136.28,166474.0,123.7585,126.4828,121.9609,126.2789,166474.0
2017-04-27 09:40:00,135.65,136.05,134.57,135.53,81920.0,125.6951,126.0658,124.6944,125.5839,81920.0
2017-04-27 09:50:00,135.48,135.91,135.23,135.64,92689.0,125.5376,125.936,125.306,125.6859,92689.0
2017-04-27 10:00:00,135.66,136.0,135.34,135.72,96021.0,125.7044,126.0194,125.4079,125.76,96021.0
2017-04-27 10:10:00,135.72,136.28,135.57,136.0,93940.0,125.76,126.2789,125.621,126.0194,93940.0
2017-04-27 10:20:00,136.0,136.98,135.88,135.92,81527.0,126.0194,126.9275,125.9083,125.9453,81527.0
2017-04-27 10:30:00,135.98,136.18,135.92,136.0,55060.0,126.0009,126.1862,125.9453,126.0194,55060.0
2017-04-27 10:40:00,136.0,137.2,135.98,137.02,16302.0,126.0194,127.1314,126.0009,126.9646,16302.0
2017-04-27 10:50:00,136.89,137.11,136.34,136.34,11342.0,126.8441,127.048,126.3345,126.3345,11342.0
2017-04-27 11:00:00,136.4,136.96,136.24,136.73,19054.0,126.3901,126.909,126.2418,126.6959,19054.0
2017-04-27 11:10:00,136.89,137.04,136.67,136.68,15373.0,126.8441,126.9831,126.6403,126.6495,15373.0
2017-04-27 11:20:00,136.68,136.73,136.29,136.64,11156.0,126.6495,126.6959,126.2882,126.6125,11156.0
2017-04-27 11:30:00,136.41,136.51,135.93,136.02,26054.0,126.3994,126.492,125.9546,126.038,26054.0
2017-04-27 11:40:00,135.94,136.46,135.94,136.34,14198.0,125.9638,126.4457,125.9638,126.3345,14198.0
2017-04-27 11:50:00,136.35,136.4,136.12,136.12,6298.0,126.3438,126.3901,126.1306,126.1306,6298.0
2017-04-27 12:00:00,136.15,136.51,136.15,136.25,17622.0,126.1584,126.492,126.1584,126.2511,17622.0
2017-04-27 12:10:00,136.24,136.48,136.24,136.38,23054.0,126.2418,126.4642,126.2418,126.3716,23054.0
2017-04-27 12:20:00,136.33,136.43,136.24,136.24,4116.0,126.3252,126.4179,126.2418,126.2418,4116.0
2017-04-27 12:30:00,136.25,136.5,136.21,136.31,23934.0,126.2511,126.4828,126.214,126.3067,23934.0
2017-04-27 12:40:00,136.28,136.36,136.04,136.12,16130.0,126.2789,126.353,126.0565,126.1306,16130.0
2017-04-27 12:50:00,136.12,136.39,136.12,136.39,15785.0,126.1306,126.3808,126.1306,126.3808,15785.0
2017-04-27 13:00:00,136.45,136.46,135.94,136.04,9723.0,126.4364,126.4457,125.9638,126.0565,9723.0
2017-04-27 13:10:00,136.08,136.2,135.99,136.17,11623.0,126.0936,126.2048,126.0102,126.177,11623.0
2017-04-27 13:20:00,136.11,136.18,135.99,136.06,15160.0,126.1214,126.1862,126.0102,126.075,15160.0
2017-04-27 13:30:00,136.05,136.07,135.99,135.99,22502.0,126.0658,126.0843,126.0102,126.0102,22502.0
2017-04-27 13:40:00,136.0,136.13,135.98,136.06,18646.0,126.0194,126.1399,126.0009,126.075,18646.0
2017-04-27 13:50:00,136.04,136.05,135.56,135.69,56884.0,126.0565,126.0658,125.6117,125.7322,56884.0
2017-04-27 14:00:00,135.68,135.83,135.56,135.61,39007.0,125.7229,125.8619,125.6117,125.6581,39007.0
2017-04-27 14:10:00,135.68,135.97,135.55,135.95,46708.0,125.7229,125.9916,125.6025,125.9731,46708.0
2017-04-27 14:20:00,135.89,136.19,135.87,136.12,17639.0,125.9175,126.1955,125.899,126.1306,17639.0
2017-04-27 14:30:00,136.18,136.53,136.16,136.27,27295.0,126.1862,126.5105,126.1677,126.2696,27295.0
2017-04-27 14:40:00,136.23,136.34,136.1,136.12,15804.0,126.2326,126.3345,126.1121,126.1306,15804.0
2017-04-27 14:50:00,136.11,136.23,135.86,136.09,19219.0,126.1214,126.2326,125.8897,126.1028,19219.0
2017-04-27 15:00:00,136.1,136.14,135.94,136.12,19474.0,126.1121,126.1492,125.9638,126.1306,19474.0
2017-04-27 15:10:00,136.08,136.16,136.01,136.09,20090.0,126.0936,126.1677,126.0287,126.1028,20090.0
2017-04-27 15:20:00,136.16,136.32,136.11,136.32,16026.0,126.1677,126.316,126.1214,126.316,16026.0
2017-04-27 15:30:00,136.32,136.32,135.97,136.11,37877.0,126.316,126.316,125.9916,126.1214,37877.0
2017-04-27 15:40:00,136.09,136.39,136.04,136.04,47671.0,126.1028,126.3808,126.0565,126.0565,47671.0
2017-04-27 15:50:00,136.0,136.26,135.91,136.23,73929.0,126.0194,126.2604,125.936,126.2326,73929.0
2017-04-28 09:30:00,135.37,135.77,134.74,134.92,94816.0,125.4357,125.8063,124.8519,125.0187,94816.0
2017-04-28 09:40:00,134.92,134.92,134.18,134.55,37837.0,125.0187,125.0187,124.333,124.6759,37837.0
2017-04-28 09:50:00,134.57,135.65,134.52,135.5,25545.0,124.6944,125.6951,124.6481,125.5561,25545.0
2017-04-28 10:00:00,135.42,135.42,134.66,134.86,13800.0,125.482,125.482,124.7778,124.9631,13800.0
2017-04-28 10:10:00,134.87,135.67,134.86,135.65,24922.0,124.9724,125.7137,124.9631,125.6951,24922.0
2017-04-28 10:20:00,135.68,135.94,135.44,135.73,22390.0,125.7229,125.9638,125.5005,125.7693,22390.0
2017-04-28 10:30:00,135.63,135.69,135.46,135.62,18706.0,125.6766,125.7322,125.5191,125.6673,18706.0
2017-04-28 10:40:00,135.6,135.94,135.59,135.86,7733.0,125.6488,125.9638,125.6395,125.8897,7733.0
2017-04-28 10:50:00,135.91,135.96,135.78,135.9,13951.0,125.936,125.9824,125.8156,125.9268,13951.0
2017-04-28 11:00:00,135.9,135.94,135.74,135.78,18209.0,125.9268,125.9638,125.7785,125.8156,18209.0
2017-04-28 11:10:00,135.74,135.99,135.67,135.98,27997.0,125.7785,126.0102,125.7137,126.0009,27997.0
2017-04-28 11:20:00,135.94,136.11,135.89,136.05,14059.0,125.9638,126.1214,125.9175,126.0658,14059.0
2017-04-28 11:30:00,136.06,136.35,136.03,136.32,13000.0,126.075,126.3438,126.0472,126.316,13000.0
2017-04-28 11:40:00,136.37,136.41,136.22,136.27,7400.0,126.3623,126.3994,126.2233,126.2696,7400.0
2017-04-28 11:50:00,136.27,136.27,136.01,136.02,13768.0,126.2696,126.2696,126.0287,126.038,13768.0
2017-04-28 12:00:00,136.02,136.28,136.02,136.17,10620.0,126.038,126.2789,126.038,126.177,10620.0
2017-04-28 12:10:00,136.19,136.23,136.08,136.15,5074.0,126.1955,126.2326,126.0936,126.1584,5074.0
2017-04-28 12:20:00,136.16,136.16,136.01,136.01,5500.0,126.1677,126.1677,126.0287,126.0287,5500.0
2017-04-28 12:30:00,136.02,136.08,135.95,135.95,10343.0,126.038,126.0936,125.9731,125.9731,10343.0
2017-04-28 12:40:00,135.91,136.37,135.88,136.35,18008.0,125.936,126.3623,125.9083,126.3438,18008.0
2017-04-28 12:50:00,136.32,136.54,136.31,136.47,17628.0,126.316,126.5198,126.3067,126.455,17628.0
2017-04-28 13:00:00,136.47,136.51,136.23,136.25,16660.0,126.455,126.492,126.2326,126.2511,16660.0
2017-04-28 13:10:00,136.26,136.35,136.23,136.26,7323.0,126.2604,126.3438,126.2326,126.2604,7323.0
2017-04-28 13:20:00,136.3,136.33,136.25,136.25,5200.0,126.2974,126.3252,126.2511,126.2511,5200.0
2017-04-28 13:30:00,136.23,136.31,136.1,136.12,13367.0,126.2326,126.3067,126.1121,126.1306,13367.0
2017-04-28 13:40:00,136.17,136.21,136.04,136.16,11059.0,126.177,126.214,126.0565,126.1677,11059.0
2017-04-28 13:50:00,136.18,136.31,136.08,136.08,13283.0,126.1862,126.3067,126.0936,126.0936,13283.0
2017-04-28 14:00:00,136.09,136.17,136.07,136.15,11569.0,126.1028,126.177,126.0843,126.1584,11569.0
2017-04-28 14:10:00,136.14,136.23,136.04,136.04,13279.0,126.1492,126.2326,126.0565,126.0565,13279.0
2017-04-28 14:20:00,136.07,136.22,135.85,135.9,21554.0,126.0843,126.2233,125.8805,125.9268,21554.0
2017-04-28 14:30:00,135.91,136.01,135.8,135.86,23439.0,125.936,126.0287,125.8341,125.8897,23439.0
2017-04-28 14:40:00,135.87,135.92,135.76,135.81,22435.0,125.899,125.9453,125.7971,125.8434,22435.0
2017-04-28 14:50:00,135.79,135.79,135.49,135.71,21006.0,125.8249,125.8249,125.5469,125.7507,21006.0
2017-04-28 15:00:00,135.75,135.77,135.48,135.64,21153.0,125.7878,125.8063,125.5376,125.6859,21153.0
2017-04-28 15:10:00,135.65,135.7,135.43,135.48,27497.0,125.6951,125.7415,125.4913,125.5376,27497.0
2017-04-28 15:20:00,135.47,135.54,135.3,135.39,32774.0,125.5283,125.5932,125.3708,125.4542,32774.0
2017-04-28 15:30:00,135.38,135.48,135.27,135.39,35113.0,125.4449,125.5376,125.343,125.4542,35113.0
2017-04-28 15:40:00,135.39,135.46,135.32,135.44,40737.0,125.4542,125.5191,125.3893,125.5005,40737.0
2017-04-28 15:50:00,135.44,135.56,135.19,135.32,120149.0,125.5005,125.6117,125.2689,125.3893,120149.0
2017-05-01 09:30:00,135.99,136.16,135.49,135.49,24224.0,126.0102,126.1677,125.5469,125.5469,24224.0
2017-05-01 09:40:00,135.54,135.54,135.17,135.17,14658.0,125.5932,125.5932,125.2504,125.2504,14658.0
2017-05-01 09:50:00,135.17,135.54,135.17,135.46,12270.0,125.2504,125.5932,125.2504,125.5191,12270.0
2017-05-01 10:00:00,135.37,135.5,135.23,135.23,8648.0,125.4357,125.5561,125.306,125.306,8648.0
2017-05-01 10:10:00,135.25,135.25,134.94,135.01,7900.0,125.3245,125.3245,125.0372,125.1021,7900.0
2017-05-01 10:20:00,135.02,135.03,134.76,134.83,51099.0,125.1114,125.1206,124.8704,124.9353,51099.0
2017-05-01 10:30:00,134.83,135.18,134.79,135.18,15120.0,124.9353,125.2596,124.8982,125.2596,15120.0
2017-05-01 10:40:00,135.18,135.34,135.16,135.28,10034.0,125.2596,125.4079,125.2411,125.3523,10034.0
2017-05-01 10:50:00,135.31,135.34,134.97,135.09,18527.0,125.3801,125.4079,125.065,125.1762,18527.0
2017-05-01 11:00:00,135.06,135.18,135.01,135.05,10922.0,125.1484,125.2596,125.1021,125.1392,10922.0
2017-05-01 11:10:00,135.09,135.1,135.02,135.08,6529.0,125.1762,125.1855,125.1114,125.167,6529.0
2017-05-01 11:20:00,135.06,135.08,134.98,134.98,14984.0,125.1484,125.167,125.0743,125.0743,14984.0
2017-05-01 11:30:00,134.99,135.0,134.74,134.74,14835.0,125.0836,125.0928,124.8519,124.8519,14835.0
2017-05-01 11:40:00,134.74,134.99,134.73,134.99,28023.0,124.8519,125.0836,124.8426,125.0836,28023.0
2017-05-01 11:50:00,134.99,135.14,134.94,134.99,9945.0,125.0836,125.2226,125.0372,125.0836,9945.0
2017-05-01 12:00:00,135.02,135.08,134.98,135.0,18969.0,125.1114,125.167,125.0743,125.0928,18969.0
2017-05-01 12:10:00,135.0,135.11,134.96,135.02,20337.0,125.0928,125.1948,125.0558,125.1114,20337.0
2017-05-01 12:20:00,135.01,135.06,134.97,135.01,7905.0,125.1021,125.1484,125.065,125.1021,7905.0
2017-05-01 12:30:00,134.97,134.98,134.81,134.83,8411.0,125.065,125.0743,124.9168,124.9353,8411.0
2017-05-01 12:40:00,134.8,134.82,134.63,134.64,47372.0,124.9075,124.926,124.75,124.7592,47372.0
2017-05-01 12:50:00,134.65,134.65,134.44,134.5,12675.0,124.7685,124.7685,124.5739,124.6295,12675.0
2017-05-01 13:00:00,134.53,134.83,134.51,134.83,13715.0,124.6573,124.9353,124.6388,124.9353,13715.0
2017-05-01 13:10:00,134.82,134.91,134.65,134.91,9529.0,124.926,125.0094,124.7685,125.0094,9529.0
2017-05-01 13:20:00,134.87,134.98,134.84,134.9,5917.0,124.9724,125.0743,124.9446,125.0002,5917.0
2017-05-01 13:30:00,134.9,134.94,134.8,134.88,6770.0,125.0002,125.0372,124.9075,124.9816,6770.0
2017-05-01 13:40:00,134.86,135.0,134.86,135.0,4400.0,124.9631,125.0928,124.9631,125.0928,4400.0
2017-05-01 13:50:00,134.98,135.1,134.95,135.1,9291.0,125.0743,125.1855,125.0465,125.1855,9291.0
2017-05-01 14:00:00,135.11,135.2,134.9,134.94,10775.0,125.1948,125.2782,125.0002,125.0372,10775.0
2017-05-01 14:10:00,134.94,135.02,134.86,134.93,13335.0,125.0372,125.1114,124.9631,125.028,13335.0
2017-05-01 14:20:00,134.93,135.02,134.92,134.93,16378.0,125.028,125.1114,125.0187,125.028,16378.0
2017-05-01 14:30:00,134.91,135.02,134.9,134.94,9101.0,125.0094,125.1114,125.0002,125.0372,9101.0
2017-05-01 14:40:00,134.95,135.07,134.93,134.93,15088.0,125.0465,125.1577,125.028,125.028,15088.0
2017-05-01 14:50:00,134.93,135.03,134.93,135.0,11580.0,125.028,125.1206,125.028,125.0928,11580.0
2017-05-01 15:00:00,135.0,135.1,134.99,135.02,18880.0,125.0928,125.1855,125.0836,125.1114,18880.0
2017-05-01 15:10:00,135.03,135.07,134.96,135.0,47584.0,125.1206,125.1577,125.0558,125.0928,47584.0
2017-05-01 15:20:00,135.0,135.0,134.91,134.99,14524.0,125.0928,125.0928,125.0094,125.0836,14524.0
2017-05-01 15:30:00,134.98,135.19,134.95,135.11,22976.0,125.0743,125.2689,125.0465,125.1948,22976.0
2017-05-01 15:40:00,135.09,135.19,135.09,135.19,23697.0,125.1762,125.2689,125.1762,125.2689,23697.0
2017-05-01 15:50:00,135.17,135.17,134.96,135.0,52852.0,125.2504,125.2504,125.0558,125.0928,52852.0
2017-05-02 09:30:00,135.09,135.46,134.75,135.44,10065.0,125.1762,125.5191,124.8612,125.5005,10065.0
2017-05-02 09:40:00,135.45,135.46,134.93,135.13,7897.0,125.5098,125.5191,125.028,125.2133,7897.0
2017-05-02 09:50:00,135.07,135.15,134.97,134.97,8390.0,125.1577,125.2318,125.065,125.065,8390.0
2017-05-02 10:00:00,134.95,135.04,134.82,135.01,23669.0,125.0465,125.1299,124.926,125.1021,23669.0
2017-05-02 10:10:00,134.92,135.1,134.92,135.1,8500.0,125.0187,125.1855,125.0187,125.1855,8500.0
2017-05-02 10:20:00,135.05,135.17,134.96,135.14,12302.0,125.1392,125.2504,125.0558,125.2226,12302.0
2017-05-02 10:30:00,135.11,135.12,134.92,135.05,7255.0,125.1948,125.204,125.0187,125.1392,7255.0
2017-05-02 10:40:00,135.01,135.11,135.0,135.09,11090.0,125.1021,125.1948,125.0928,125.1762,11090.0
2017-05-02 10:50:00,135.08,135.2,135.06,135.08,6333.0,125.167,125.2782,125.1484,125.167,6333.0
2017-05-02 11:00:00,135.09,135.47,135.09,135.35,9483.0,125.1762,125.5283,125.1762,125.4171,9483.0
2017-05-02 11:10:00,135.35,135.53,135.35,135.51,8190.0,125.4171,125.5839,125.4171,125.5654,8190.0
2017-05-02 11:20:00,135.57,135.65,135.42,135.45,13071.0,125.621,125.6951,125.482,125.5098,13071.0
2017-05-02 11:30:00,135.41,135.57,135.39,135.53,11806.0,125.4727,125.621,125.4542,125.5839,11806.0
2017-05-02 11:40:00,135.55,135.69,135.51,135.69,6219.0,125.6025,125.7322,125.5654,125.7322,6219.0
2017-05-02 11:50:00,135.67,135.79,135.67,135.74,8262.0,125.7137,125.8249,125.7137,125.7785,8262.0
2017-05-02 12:00:00,135.75,135.9,135.73,135.88,14249.0,125.7878,125.9268,125.7693,125.9083,14249.0
2017-05-02 12:10:00,135.89,136.08,135.89,136.08,5698.0,125.9175,126.0936,125.9175,126.0936,5698.0
2017-05-02 12:20:00,136.05,136.22,136.05,136.21,6750.0,126.0658,126.2233,126.0658,126.214,6750.0
2017-05-02 12:30:00,136.18,136.2,136.0,136.0,13263.0,126.1862,126.2048,126.0194,126.0194,13263.0
2017-05-02 12:40:00,135.95,136.03,135.81,136.03,10328.0,125.9731,126.0472,125.8434,126.0472,10328.0
2017-05-02 12:50:00,136.02,136.03,135.96,135.96,7904.0,126.038,126.0472,125.9824,125.9824,7904.0
2017-05-02 13:00:00,135.97,136.04,135.9,136.02,5462.0,125.9916,126.0565,125.9268,126.038,5462.0
2017-05-02 13:10:00,136.01,136.18,136.01,136.14,7620.0,126.0287,126.1862,126.0287,126.1492,7620.0
2017-05-02 13:20:00,136.14,136.28,136.1,136.24,7644.0,126.1492,126.2789,126.1121,126.2418,7644.0
2017-05-02 13:30:00,136.27,136.29,136.22,136.27,2800.0,126.2696,126.2882,126.2233,126.2696,2800.0
2017-05-02 13:40:00,136.28,136.31,136.12,136.12,9297.0,126.2789,126.3067,126.1306,126.1306,9297.0
2017-05-02 13:50:00,136.13,136.29,136.12,136.27,6741.0,126.1399,126.2882,126.1306,126.2696,6741.0
2017-05-02 14:00:00,136.26,136.39,136.26,136.29,7400.0,126.2604,126.3808,126.2604,126.2882,7400.0
2017-05-02 14:10:00,136.27,136.36,136.26,136.32,7391.0,126.2696,126.353,126.2604,126.316,7391.0
2017-05-02 14:20:00,136.32,136.48,136.31,136.39,13028.0,126.316,126.4642,126.3067,126.3808,13028.0
2017-05-02 14:30:00,136.4,136.4,136.32,136.38,10112.0,126.3901,126.3901,126.316,126.3716,10112.0
2017-05-02 14:40:00,136.37,136.38,136.17,136.17,12621.0,126.3623,126.3716,126.177,126.177,12621.0
2017-05-02 14:50:00,136.18,136.21,136.11,136.12,9542.0,126.1862,126.214,126.1214,126.1306,9542.0
2017-05-02 15:00:00,136.11,136.18,136.04,136.17,12221.0,126.1214,126.1862,126.0565,126.177,12221.0
2017-05-02 15:10:00,136.18,136.33,136.18,136.3,9000.0,126.1862,126.3252,126.1862,126.2974,9000.0
2017-05-02 15:20:00,136.31,136.39,136.26,136.29,20564.0,126.3067,126.3808,126.2604,126.2882,20564.0
2017-05-02 15:30:00,136.29,136.36,136.21,136.34,23398.0,126.2882,126.353,126.214,126.3345,23398.0
2017-05-02 15:40:00,136.34,136.45,136.27,136.28,29589.0,126.3345,126.4364,126.2696,126.2789,29589.0
2017-05-02 15:50:00,136.29,136.47,136.27,136.46,62428.0,126.2882,126.455,126.2696,126.4457,62428.0
2017-05-03 09:30:00,136.2,136.5,136.18,136.36,10525.0,126.2048,126.4828,126.1862,126.353,10525.0
2017-05-03 09:40:00,136.34,136.54,136.33,136.5,3931.0,126.3345,126.5198,126.3252,126.4828,3931.0
2017-05-03 09:50:00,136.53,136.53,136.37,136.46,15451.0,126.5105,126.5105,126.3623,126.4457,15451.0
2017-05-03 10:00:00,136.48,136.5,136.27,136.27,5545.0,126.4642,126.4828,126.2696,126.2696,5545.0
2017-05-03 10:10:00,136.3,136.5,136.3,136.41,3244.0,126.2974,126.4828,126.2974,126.3994,3244.0
2017-05-03 10:20:00,136.43,136.48,136.33,136.48,2972.0,126.4179,126.4642,126.3252,126.4642,2972.0
2017-05-03 10:30:00,136.47,136.51,136.33,136.33,10900.0,126.455,126.492,126.3252,126.3252,10900.0
2017-05-03 10:40:00,136.32,136.33,135.97,135.97,5066.0,126.316,126.3252,125.9916,125.9916,5066.0
2017-05-03 10:50:00,136.02,136.06,135.91,136.0,11746.0,126.038,126.075,125.936,126.0194,11746.0
2017-05-03 11:00:00,136.03,136.1,135.97,136.03,9724.0,126.0472,126.1121,125.9916,126.0472,9724.0
2017-05-03 11:10:00,136.0,136.08,136.0,136.01,3000.0,126.0194,126.0936,126.0194,126.0287,3000.0
2017-05-03 11:20:00,136.07,136.2,136.07,136.2,1900.0,126.0843,126.2048,126.0843,126.2048,1900.0
2017-05-03 11:30:00,136.24,136.42,136.22,136.42,4835.0,126.2418,126.4086,126.2233,126.4086,4835.0
2017-05-03 11:40:00,136.4,136.41,136.33,136.35,10691.0,126.3901,126.3994,126.3252,126.3438,10691.0
2017-05-03 11:50:00,136.41,136.43,136.36,136.37,4350.0,126.3994,126.4179,126.353,126.3623,4350.0
2017-05-03 12:00:00,136.38,136.58,136.37,136.58,5742.0,126.3716,126.5569,126.3623,126.5569,5742.0
2017-05-03 12:10:00,136.54,136.66,136.51,136.59,7456.0,126.5198,126.631,126.492,126.5661,7456.0
2017-05-03 12:20:00,136.58,136.66,136.54,136.66,5554.0,126.5569,126.631,126.5198,126.631,5554.0
2017-05-03 12:30:00,136.67,136.68,136.61,136.67,4099.0,126.6403,126.6495,126.5847,126.6403,4099.0
2017-05-03 12:40:00,136.67,136.72,136.6,136.68,9340.0,126.6403,126.6866,126.5754,126.6495,9340.0
2017-05-03 12:50:00,136.69,136.69,136.61,136.66,3336.0,126.6588,126.6588,126.5847,126.631,3336.0
2017-05-03 13:00:00,136.65,136.73,136.65,136.67,7947.0,126.6217,126.6959,126.6217,126.6403,7947.0
2017-05-03 13:10:00,136.67,136.73,136.66,136.7,5400.0,126.6403,126.6959,126.631,126.6681,5400.0
2017-05-03 13:20:00,136.7,136.73,136.61,136.62,11367.0,126.6681,126.6959,126.5847,126.5939,11367.0
2017-05-03 13:30:00,136.61,136.61,136.43,136.43,3692.0,126.5847,126.5847,126.4179,126.4179,3692.0
2017-05-03 13:40:00,136.42,136.45,136.31,136.32,3522.0,126.4086,126.4364,126.3067,126.316,3522.0
2017-05-03 13:50:00,136.3,136.5,136.26,136.49,5846.0,126.2974,126.4828,126.2604,126.4735,5846.0
2017-05-03 14:00:00,136.49,136.66,136.45,136.62,7468.0,126.4735,126.631,126.4364,126.5939,7468.0
2017-05-03 14:10:00,136.6,136.61,136.23,136.26,11035.0,126.5754,126.5847,126.2326,126.2604,11035.0
2017-05-03 14:20:00,136.28,136.49,136.26,136.34,9768.0,126.2789,126.4735,126.2604,126.3345,9768.0
2017-05-03 14:30:00,136.34,136.39,136.28,136.29,3700.0,126.3345,126.3808,126.2789,126.2882,3700.0
2017-05-03 14:40:00,136.34,136.41,136.34,136.4,6212.0,126.3345,126.3994,126.3345,126.3901,6212.0
2017-05-03 14:50:00,136.4,136.45,136.14,136.14,16057.0,126.3901,126.4364,126.1492,126.1492,16057.0
2017-05-03 15:00:00,136.15,136.2,135.99,136.17,14428.0,126.1584,126.2048,126.0102,126.177,14428.0
2017-05-03 15:10:00,136.17,136.18,135.92,135.94,24256.0,126.177,126.1862,125.9453,125.9638,24256.0
2017-05-03 15:20:00,135.93,136.13,135.92,136.0,20645.0,125.9546,126.1399,125.9453,126.0194,20645.0
2017-05-03 15:30:00,135.98,136.08,135.88,136.08,26150.0,126.0009,126.0936,125.9083,126.0936,26150.0
2017-05-03 15:40:00,136.08,136.24,136.01,136.24,29934.0,126.0936,126.2418,126.0287,126.2418,29934.0
2017-05-03 15:50:00,136.25,136.3,136.05,136.08,71230.0,126.2511,126.2974,126.0658,126.0936,71230.0
2017-05-04 09:30:00,136.05,136.53,136.05,136.53,5111.0,126.0658,126.5105,126.0658,126.5105,5111.0
2017-05-04 09:40:00,136.39,136.78,136.39,136.65,3500.0,126.3808,126.7422,126.3808,126.6217,3500.0
2017-05-04 09:50:00,136.63,136.79,136.52,136.62,5206.0,126.6032,126.7515,126.5013,126.5939,5206.0
2017-05-04 10:00:00,136.49,136.65,136.45,136.47,7983.0,126.4735,126.6217,126.4364,126.455,7983.0
2017-05-04 10:10:00,136.53,136.54,136.42,136.46,3600.0,126.5105,126.5198,126.4086,126.4457,3600.0
2017-05-04 10:20:00,136.48,136.5,136.35,136.36,3960.0,126.4642,126.4828,126.3438,126.353,3960.0
2017-05-04 10:30:00,136.34,136.45,136.31,136.45,2200.0,126.3345,126.4364,126.3067,126.4364,2200.0
2017-05-04 10:40:00,136.39,136.46,136.33,136.41,7579.0,126.3808,126.4457,126.3252,126.3994,7579.0
2017-05-04 10:50:00,136.41,136.45,136.25,136.31,4920.0,126.3994,126.4364,126.2511,126.3067,4920.0
2017-05-04 11:00:00,136.31,136.31,136.02,136.06,9811.0,126.3067,126.3067,126.038,126.075,9811.0
2017-05-04 11:10:00,136.04,136.12,136.0,136.12,8193.0,126.0565,126.1306,126.0194,126.1306,8193.0
2017-05-04 11:20:00,136.16,136.24,136.12,136.12,4100.0,126.1677,126.2418,126.1306,126.1306,4100.0
2017-05-04 11:30:00,136.16,136.31,136.16,136.24,13183.0,126.1677,126.3067,126.1677,126.2418,13183.0
2017-05-04 11:40:00,136.25,136.37,136.18,136.34,6900.0,126.2511,126.3623,126.1862,126.3345,6900.0
2017-05-04 11:50:00,136.31,136.49,136.28,136.35,11885.0,126.3067,126.4735,126.2789,126.3438,11885.0
2017-05-04 12:00:00,136.4,136.47,136.33,136.36,6151.0,126.3901,126.455,126.3252,126.353,6151.0
2017-05-04 12:10:00,136.33,136.49,136.3,136.37,13157.0,126.3252,126.4735,126.2974,126.3623,13157.0
2017-05-04 12:20:00,136.38,136.59,136.38,136.53,5265.0,126.3716,126.5661,126.3716,126.5105,5265.0
2017-05-04 12:30:00,136.53,136.63,136.5,136.63,7800.0,126.5105,126.6032,126.4828,126.6032,7800.0
2017-05-04 12:40:00,136.62,136.8,136.59,136.8,3361.0,126.5939,126.7607,126.5661,126.7607,3361.0
2017-05-04 12:50:00,136.84,136.91,136.79,136.85,2910.0,126.7978,126.8627,126.7515,126.8071,2910.0
2017-05-04 13:00:00,136.83,136.92,136.8,136.92,3500.0,126.7885,126.8719,126.7607,126.8719,3500.0
2017-05-04 13:10:00,136.91,136.98,136.91,136.91,3364.0,126.8627,126.9275,126.8627,126.8627,3364.0
2017-05-04 13:20:00,136.89,137.04,136.86,136.97,4820.0,126.8441,126.9831,126.8163,126.9183,4820.0
2017-05-04 13:30:00,136.99,136.99,136.87,136.9,3488.0,126.9368,126.9368,126.8256,126.8534,3488.0
2017-05-04 13:40:00,136.88,137.05,136.86,137.01,6003.0,126.8349,126.9924,126.8163,126.9553,6003.0
2017-05-04 13:50:00,137.0,137.0,136.83,136.83,5609.0,126.9461,126.9461,126.7885,126.7885,5609.0
2017-05-04 14:00:00,136.83,137.05,136.83,137.02,2804.0,126.7885,126.9924,126.7885,126.9646,2804.0
2017-05-04 14:10:00,136.98,137.04,136.85,136.89,6410.0,126.9275,126.9831,126.8071,126.8441,6410.0
2017-05-04 14:20:00,136.87,136.96,136.74,136.96,6100.0,126.8256,126.909,126.7051,126.909,6100.0
2017-05-04 14:30:00,136.94,136.96,136.75,136.89,6407.0,126.8905,126.909,126.7144,126.8441,6407.0
2017-05-04 14:40:00,136.91,136.99,136.83,136.99,8215.0,126.8627,126.9368,126.7885,126.9368,8215.0
2017-05-04 14:50:00,136.97,137.0,136.8,136.8,5449.0,126.9183,126.9461,126.7607,126.7607,5449.0
2017-05-04 15:00:00,136.77,136.85,136.77,136.81,5538.0,126.7329,126.8071,126.7329,126.77,5538.0
2017-05-04 15:10:00,136.82,136.88,136.8,136.82,7963.0,126.7793,126.8349,126.7607,126.7793,7963.0
2017-05-04 15:20:00,136.8,136.8,136.5,136.5,11074.0,126.7607,126.7607,126.4828,126.4828,11074.0
2017-05-04 15:30:00,136.5,136.77,136.49,136.77,21942.0,126.4828,126.7329,126.4735,126.7329,21942.0
2017-05-04 15:40:00,136.77,136.87,136.76,136.83,25878.0,126.7329,126.8256,126.7237,126.7885,25878.0
2017-05-04 15:50:00,136.83,136.93,136.79,136.87,45804.0,126.7885,126.8812,126.7515,126.8256,45804.0
2017-05-05 09:30:00,137.13,137.3,136.79,136.93,5919.0,127.0665,127.224,126.7515,126.8812,5919.0
2017-05-05 09:40:00,137.05,137.57,137.05,137.56,8631.0,126.9924,127.4742,126.9924,127.465,8631.0
2017-05-05 09:50:00,137.57,137.67,137.35,137.65,9064.0,127.4742,127.5669,127.2704,127.5484,9064.0
2017-05-05 10:00:00,137.56,137.61,137.28,137.35,15506.0,127.465,127.5113,127.2055,127.2704,15506.0
2017-05-05 10:10:00,137.41,138.01,137.41,137.8,24262.0,127.326,127.8819,127.326,127.6873,24262.0
2017-05-05 10:20:00,137.78,137.81,137.65,137.69,6500.0,127.6688,127.6966,127.5484,127.5854,6500.0
2017-05-05 10:30:00,137.67,137.67,137.29,137.37,4550.0,127.5669,127.5669,127.2148,127.2889,4550.0
2017-05-05 10:40:00,137.37,137.5,137.34,137.43,4200.0,127.2889,127.4094,127.2611,127.3445,4200.0
2017-05-05 10:50:00,137.43,137.55,137.43,137.55,6056.0,127.3445,127.4557,127.3445,127.4557,6056.0
2017-05-05 11:00:00,137.53,137.57,137.38,137.5,6200.0,127.4372,127.4742,127.2982,127.4094,6200.0
2017-05-05 11:10:00,137.49,137.69,137.49,137.69,4745.0,127.4001,127.5854,127.4001,127.5854,4745.0
2017-05-05 11:20:00,137.67,137.81,137.66,137.78,7755.0,127.5669,127.6966,127.5576,127.6688,7755.0
2017-05-05 11:30:00,137.75,138.01,137.75,137.98,4000.0,127.641,127.8819,127.641,127.8541,4000.0
2017-05-05 11:40:00,138.01,138.12,137.98,138.06,6000.0,127.8819,127.9839,127.8541,127.9283,6000.0
2017-05-05 11:50:00,138.06,138.19,138.03,138.19,10817.0,127.9283,128.0487,127.9005,128.0487,10817.0
2017-05-05 12:00:00,138.14,138.18,138.09,138.15,2564.0,128.0024,128.0395,127.9561,128.0117,2564.0
2017-05-05 12:10:00,138.13,138.13,138.0,138.08,9083.0,127.9931,127.9931,127.8727,127.9468,9083.0
2017-05-05 12:20:00,138.08,138.08,137.97,138.05,3764.0,127.9468,127.9468,127.8449,127.919,3764.0
2017-05-05 12:30:00,138.08,138.16,138.01,138.14,8351.0,127.9468,128.0209,127.8819,128.0024,8351.0
2017-05-05 12:40:00,138.09,138.19,138.09,138.19,4000.0,127.9561,128.0487,127.9561,128.0487,4000.0
2017-05-05 12:50:00,138.11,138.14,138.09,138.14,4209.0,127.9746,128.0024,127.9561,128.0024,4209.0
2017-05-05 13:00:00,138.14,138.14,138.04,138.04,3900.0,128.0024,128.0024,127.9097,127.9097,3900.0
2017-05-05 13:10:00,138.04,138.18,138.04,138.18,4300.0,127.9097,128.0395,127.9097,128.0395,4300.0
2017-05-05 13:20:00,138.22,138.37,138.16,138.37,3366.0,128.0765,128.2155,128.0209,128.2155,3366.0
2017-05-05 13:30:00,138.39,138.42,138.33,138.41,4400.0,128.2341,128.2618,128.1785,128.2526,4400.0
2017-05-05 13:40:00,138.4,138.43,138.31,138.43,2386.0,128.2433,128.2711,128.1599,128.2711,2386.0
2017-05-05 13:50:00,138.43,138.47,138.39,138.47,3556.0,128.2711,128.3082,128.2341,128.3082,3556.0
2017-05-05 14:00:00,138.45,138.52,138.39,138.52,9083.0,128.2896,128.3545,128.2341,128.3545,9083.0
2017-05-05 14:10:00,138.54,138.65,138.41,138.53,17855.0,128.373,128.475,128.2526,128.3638,17855.0
2017-05-05 14:20:00,138.53,138.57,138.48,138.5,5843.0,128.3638,128.4008,128.3174,128.336,5843.0
2017-05-05 14:30:00,138.52,138.61,138.49,138.61,4200.0,128.3545,128.4379,128.3267,128.4379,4200.0
2017-05-05 14:40:00,138.55,138.68,138.55,138.67,6958.0,128.3823,128.5028,128.3823,128.4935,6958.0
2017-05-05 14:50:00,138.7,138.77,138.64,138.71,9460.0,128.5213,128.5862,128.4657,128.5306,9460.0
2017-05-05 15:00:00,138.67,138.78,138.66,138.72,10815.0,128.4935,128.5954,128.4842,128.5398,10815.0
2017-05-05 15:10:00,138.72,138.78,138.63,138.71,10969.0,128.5398,128.5954,128.4564,128.5306,10969.0
2017-05-05 15:20:00,138.72,138.72,138.59,138.61,9839.0,128.5398,128.5398,128.4194,128.4379,9839.0
2017-05-05 15:30:00,138.61,138.62,138.4,138.55,31119.0,128.4379,128.4472,128.2433,128.3823,31119.0
2017-05-05 15:40:00,138.55,138.82,138.54,138.82,28376.0,128.3823,128.6325,128.373,128.6325,28376.0
2017-05-05 15:50:00,138.8,138.94,138.75,138.82,53536.0,128.614,128.7437,128.5676,128.6325,53536.0
2017-05-08 09:30:00,139.18,139.5,138.96,138.96,5431.0,128.9661,129.2626,128.7622,128.7622,5431.0
2017-05-08 09:40:00,138.59,138.65,138.42,138.48,2713.0,128.4194,128.475,128.2618,128.3174,2713.0
2017-05-08 09:50:00,138.42,138.45,138.22,138.22,3457.0,128.2618,128.2896,128.0765,128.0765,3457.0
2017-05-08 10:00:00,138.17,138.24,138.14,138.24,2547.0,128.0302,128.0951,128.0024,128.0951,2547.0
2017-05-08 10:10:00,138.1,138.15,138.04,138.13,3600.0,127.9653,128.0117,127.9097,127.9931,3600.0
2017-05-08 10:20:00,138.15,138.2,138.04,138.04,4364.0,128.0117,128.058,127.9097,127.9097,4364.0
2017-05-08 10:30:00,138.02,138.03,137.86,137.94,3175.0,127.8912,127.9005,127.7429,127.8171,3175.0
2017-05-08 10:40:00,137.95,138.06,137.94,137.97,1700.0,127.8263,127.9283,127.8171,127.8449,1700.0
2017-05-08 10:50:00,138.04,138.04,137.79,137.98,4168.0,127.9097,127.9097,127.6781,127.8541,4168.0
2017-05-08 11:00:00,138.0,138.06,137.95,137.95,2693.0,127.8727,127.9283,127.8263,127.8263,2693.0
2017-05-08 11:10:00,137.98,137.98,137.85,137.95,1132.0,127.8541,127.8541,127.7337,127.8263,1132.0
2017-05-08 11:20:00,137.95,137.95,137.76,137.77,3162.0,127.8263,127.8263,127.6503,127.6595,3162.0
2017-05-08 11:30:00,137.79,137.86,137.78,137.81,1996.0,127.6781,127.7429,127.6688,127.6966,1996.0
2017-05-08 11:40:00,137.79,137.86,137.78,137.8,4474.0,127.6781,127.7429,127.6688,127.6873,4474.0
2017-05-08 11:50:00,137.79,137.82,137.63,137.65,3888.0,127.6781,127.7059,127.5298,127.5484,3888.0
2017-05-08 12:00:00,137.62,137.75,137.61,137.75,10390.0,127.5206,127.641,127.5113,127.641,10390.0
2017-05-08 12:10:00,137.73,137.87,137.73,137.78,5700.0,127.6225,127.7522,127.6225,127.6688,5700.0
2017-05-08 12:20:00,137.79,137.94,137.78,137.91,8210.0,127.6781,127.8171,127.6688,127.7893,8210.0
2017-05-08 12:30:00,137.9,137.95,137.9,137.93,2600.0,127.78,127.8263,127.78,127.8078,2600.0
2017-05-08 12:40:00,137.92,137.97,137.88,137.92,3187.0,127.7985,127.8449,127.7615,127.7985,3187.0
2017-05-08 12:50:00,137.92,137.92,137.79,137.8,3337.0,127.7985,127.7985,127.6781,127.6873,3337.0
2017-05-08 13:00:00,137.78,137.79,137.69,137.69,4894.0,127.6688,127.6781,127.5854,127.5854,4894.0
2017-05-08 13:10:00,137.69,137.73,137.63,137.69,6319.0,127.5854,127.6225,127.5298,127.5854,6319.0
2017-05-08 13:20:00,137.67,137.68,137.61,137.66,3600.0,127.5669,127.5762,127.5113,127.5576,3600.0
2017-05-08 13:30:00,137.67,137.89,137.66,137.89,8100.0,127.5669,127.7707,127.5576,127.7707,8100.0
2017-05-08 13:40:00,137.85,137.89,137.84,137.87,1932.0,127.7337,127.7707,127.7244,127.7522,1932.0
2017-05-08 13:50:00,137.87,137.92,137.71,137.77,6636.0,127.7522,127.7985,127.604,127.6595,6636.0
2017-05-08 14:00:00,137.75,137.77,137.66,137.66,3746.0,127.641,127.6595,127.5576,127.5576,3746.0
2017-05-08 14:10:00,137.64,137.71,137.57,137.57,3568.0,127.5391,127.604,127.4742,127.4742,3568.0
2017-05-08 14:20:00,137.57,137.57,137.5,137.5,3897.0,127.4742,127.4742,127.4094,127.4094,3897.0
2017-05-08 14:30:00,137.5,137.52,137.38,137.39,8517.0,127.4094,127.4279,127.2982,127.3074,8517.0
2017-05-08 14:40:00,137.39,137.43,137.33,137.34,7908.0,127.3074,127.3445,127.2518,127.2611,7908.0
2017-05-08 14:50:00,137.37,137.41,137.28,137.35,3813.0,127.2889,127.326,127.2055,127.2704,3813.0
2017-05-08 15:00:00,137.34,137.34,137.19,137.23,5864.0,127.2611,127.2611,127.1221,127.1592,5864.0
2017-05-08 15:10:00,137.23,137.24,137.19,137.19,5250.0,127.1592,127.1684,127.1221,127.1221,5250.0
2017-05-08 15:20:00,137.18,137.21,137.12,137.16,11947.0,127.1128,127.1406,127.0573,127.0943,11947.0
2017-05-08 15:30:00,137.2,137.26,137.05,137.07,13252.0,127.1314,127.187,126.9924,127.0109,13252.0
2017-05-08 15:40:00,137.07,137.15,137.04,137.15,21387.0,127.0109,127.085,126.9831,127.085,21387.0
2017-05-08 15:50:00,137.15,137.27,137.12,137.2,56569.0,127.085,127.1962,127.0573,127.1314,56569.0
2017-05-09 09:30:00,136.99,137.67,136.82,137.1,4721.0,126.9368,127.5669,126.7793,127.0387,4721.0
2017-05-09 09:40:00,136.97,136.97,136.68,136.81,3343.0,126.9183,126.9183,126.6495,126.77,3343.0
2017-05-09 09:50:00,136.7,136.71,135.9,136.14,8842.0,126.6681,126.6773,125.9268,126.1492,8842.0
2017-05-09 10:00:00,136.28,136.55,136.14,136.36,6466.0,126.2789,126.5291,126.1492,126.353,6466.0
2017-05-09 10:10:00,136.37,136.51,136.17,136.17,5100.0,126.3623,126.492,126.177,126.177,5100.0
2017-05-09 10:20:00,136.18,136.41,136.03,136.34,10114.0,126.1862,126.3994,126.0472,126.3345,10114.0
2017-05-09 10:30:00,136.29,136.45,136.29,136.45,3900.0,126.2882,126.4364,126.2882,126.4364,3900.0
2017-05-09 10:40:00,136.44,136.5,136.05,136.05,13483.0,126.4272,126.4828,126.0658,126.0658,13483.0
2017-05-09 10:50:00,136.08,136.27,136.01,136.03,7042.0,126.0936,126.2696,126.0287,126.0472,7042.0
2017-05-09 11:00:00,136.04,136.15,136.01,136.09,7297.0,126.0565,126.1584,126.0287,126.1028,7297.0
2017-05-09 11:10:00,136.06,136.08,135.9,135.97,8252.0,126.075,126.0936,125.9268,125.9916,8252.0
2017-05-09 11:20:00,135.97,135.97,135.85,135.96,5058.0,125.9916,125.9916,125.8805,125.9824,5058.0
2017-05-09 11:30:00,135.97,136.03,135.89,135.97,4700.0,125.9916,126.0472,125.9175,125.9916,4700.0
2017-05-09 11:40:00,136.0,136.02,135.9,135.9,3427.0,126.0194,126.038,125.9268,125.9268,3427.0
2017-05-09 11:50:00,135.89,136.04,135.89,136.03,3300.0,125.9175,126.0565,125.9175,126.0472,3300.0
2017-05-09 12:00:00,136.05,136.05,135.97,135.97,6206.0,126.0658,126.0658,125.9916,125.9916,6206.0
2017-05-09 12:10:00,136.0,136.08,135.97,136.02,4106.0,126.0194,126.0936,125.9916,126.038,4106.0
2017-05-09 12:20:00,135.95,135.95,135.87,135.89,12315.0,125.9731,125.9731,125.899,125.9175,12315.0
2017-05-09 12:30:00,135.89,135.99,135.83,135.99,4846.0,125.9175,126.0102,125.8619,126.0102,4846.0
2017-05-09 12:40:00,135.99,135.99,135.81,135.81,1700.0,126.0102,126.0102,125.8434,125.8434,1700.0
2017-05-09 12:50:00,135.82,135.82,135.62,135.65,3100.0,125.8527,125.8527,125.6673,125.6951,3100.0
2017-05-09 13:00:00,135.62,135.8,135.62,135.8,3600.0,125.6673,125.8341,125.6673,125.8341,3600.0
2017-05-09 13:10:00,135.76,135.87,135.71,135.87,3999.0,125.7971,125.899,125.7507,125.899,3999.0
2017-05-09 13:20:00,135.86,135.86,135.64,135.67,4301.0,125.8897,125.8897,125.6859,125.7137,4301.0
2017-05-09 13:30:00,135.66,135.78,135.64,135.78,3700.0,125.7044,125.8156,125.6859,125.8156,3700.0
2017-05-09 13:40:00,135.75,135.83,135.75,135.81,2400.0,125.7878,125.8619,125.7878,125.8434,2400.0
2017-05-09 13:50:00,135.79,135.88,135.78,135.83,5171.0,125.8249,125.9083,125.8156,125.8619,5171.0
2017-05-09 14:00:00,135.79,135.87,135.77,135.81,3649.0,125.8249,125.899,125.8063,125.8434,3649.0
2017-05-09 14:10:00,135.78,135.88,135.74,135.84,2470.0,125.8156,125.9083,125.7785,125.8712,2470.0
2017-05-09 14:20:00,135.84,135.84,135.75,135.78,8017.0,125.8712,125.8712,125.7878,125.8156,8017.0
2017-05-09 14:30:00,135.78,135.79,135.71,135.74,4986.0,125.8156,125.8249,125.7507,125.7785,4986.0
2017-05-09 14:40:00,135.74,135.81,135.73,135.77,2915.0,125.7785,125.8434,125.7693,125.8063,2915.0
2017-05-09 14:50:00,135.77,135.86,135.76,135.84,5824.0,125.8063,125.8897,125.7971,125.8712,5824.0
2017-05-09 15:00:00,135.85,135.91,135.83,135.86,13531.0,125.8805,125.936,125.8619,125.8897,13531.0
2017-05-09 15:10:00,135.84,135.89,135.82,135.86,8977.0,125.8712,125.9175,125.8527,125.8897,8977.0
2017-05-09 15:20:00,135.85,135.91,135.84,135.89,8601.0,125.8805,125.936,125.8712,125.9175,8601.0
2017-05-09 15:30:00,135.88,135.88,135.65,135.69,15178.0,125.9083,125.9083,125.6951,125.7322,15178.0
2017-05-09 15:40:00,135.68,135.74,135.51,135.69,37771.0,125.7229,125.7785,125.5654,125.7322,37771.0
2017-05-09 15:50:00,135.68,135.96,135.68,135.85,51229.0,125.7229,125.9824,125.7229,125.8805,51229.0
2017-05-10 09:30:00,135.93,136.09,135.93,136.08,3473.0,125.9546,126.1028,125.9546,126.0936,3473.0
2017-05-10 09:40:00,136.02,136.4,136.02,136.4,2393.0,126.038,126.3901,126.038,126.3901,2393.0
2017-05-10 09:50:00,136.4,136.41,136.18,136.37,2760.0,126.3901,126.3994,126.1862,126.3623,2760.0
2017-05-10 10:00:00,136.46,136.61,136.26,136.49,4914.0,126.4457,126.5847,126.2604,126.4735,4914.0
2017-05-10 10:10:00,136.52,136.82,136.35,136.58,17890.0,126.5013,126.7793,126.3438,126.5569,17890.0
2017-05-10 10:20:00,136.52,136.52,136.27,136.27,1800.0,126.5013,126.5013,126.2696,126.2696,1800.0
2017-05-10 10:30:00,136.26,136.32,136.13,136.14,4240.0,126.2604,126.316,126.1399,126.1492,4240.0
2017-05-10 10:40:00,136.14,136.21,135.9,135.9,5431.0,126.1492,126.214,125.9268,125.9268,5431.0
2017-05-10 10:50:00,135.83,135.95,135.56,135.66,5968.0,125.8619,125.9731,125.6117,125.7044,5968.0
2017-05-10 11:00:00,135.69,135.8,135.69,135.72,5097.0,125.7322,125.8341,125.7322,125.76,5097.0
2017-05-10 11:10:00,135.72,135.88,135.68,135.88,1400.0,125.76,125.9083,125.7229,125.9083,1400.0
2017-05-10 11:20:00,135.82,135.88,135.73,135.88,5800.0,125.8527,125.9083,125.7693,125.9083,5800.0
2017-05-10 11:30:00,135.89,135.93,135.84,135.92,2095.0,125.9175,125.9546,125.8712,125.9453,2095.0
2017-05-10 11:40:00,135.91,136.03,135.91,135.94,1600.0,125.936,126.0472,125.936,125.9638,1600.0
2017-05-10 11:50:00,135.89,136.05,135.83,135.84,4913.0,125.9175,126.0658,125.8619,125.8712,4913.0
2017-05-10 12:00:00,135.9,135.9,135.73,135.78,4475.0,125.9268,125.9268,125.7693,125.8156,4475.0
2017-05-10 12:10:00,135.77,135.77,135.68,135.69,2650.0,125.8063,125.8063,125.7229,125.7322,2650.0
2017-05-10 12:20:00,135.73,135.74,135.68,135.74,1035.0,125.7693,125.7785,125.7229,125.7785,1035.0
2017-05-10 12:30:00,135.68,135.75,135.6,135.6,2698.0,125.7229,125.7878,125.6488,125.6488,2698.0
2017-05-10 12:40:00,135.57,135.64,135.51,135.63,3604.0,125.621,125.6859,125.5654,125.6766,3604.0
2017-05-10 12:50:00,135.62,135.62,135.49,135.51,5100.0,125.6673,125.6673,125.5469,125.5654,5100.0
2017-05-10 13:00:00,135.51,135.57,135.46,135.48,2073.0,125.5654,125.621,125.5191,125.5376,2073.0
2017-05-10 13:10:00,135.48,135.51,135.42,135.48,3756.0,125.5376,125.5654,125.482,125.5376,3756.0
2017-05-10 13:20:00,135.48,135.48,135.41,135.44,2049.0,125.5376,125.5376,125.4727,125.5005,2049.0
2017-05-10 13:30:00,135.4,135.43,135.37,135.42,1702.0,125.4635,125.4913,125.4357,125.482,1702.0
2017-05-10 13:40:00,135.43,135.58,135.37,135.52,15043.0,125.4913,125.6303,125.4357,125.5747,15043.0
2017-05-10 13:50:00,135.52,135.52,135.44,135.44,2095.0,125.5747,125.5747,125.5005,125.5005,2095.0
2017-05-10 14:00:00,135.47,135.79,135.45,135.78,5300.0,125.5283,125.8249,125.5098,125.8156,5300.0
2017-05-10 14:10:00,135.78,135.89,135.76,135.89,6434.0,125.8156,125.9175,125.7971,125.9175,6434.0
2017-05-10 14:20:00,135.87,135.89,135.69,135.79,2541.0,125.899,125.9175,125.7322,125.8249,2541.0
2017-05-10 14:30:00,135.77,135.87,135.76,135.77,5872.0,125.8063,125.899,125.7971,125.8063,5872.0
2017-05-10 14:40:00,135.79,135.81,135.74,135.78,4600.0,125.8249,125.8434,125.7785,125.8156,4600.0
2017-05-10 14:50:00,135.8,135.83,135.7,135.74,6202.0,125.8341,125.8619,125.7415,125.7785,6202.0
2017-05-10 15:00:00,135.76,135.84,135.76,135.82,2925.0,125.7971,125.8712,125.7971,125.8527,2925.0
2017-05-10 15:10:00,135.84,135.85,135.7,135.79,28020.0,125.8712,125.8805,125.7415,125.8249,28020.0
2017-05-10 15:20:00,135.77,135.83,135.75,135.76,8388.0,125.8063,125.8619,125.7878,125.7971,8388.0
2017-05-10 15:30:00,135.78,135.89,135.75,135.87,12266.0,125.8156,125.9175,125.7878,125.899,12266.0
2017-05-10 15:40:00,135.88,135.92,135.86,135.92,14575.0,125.9083,125.9453,125.8897,125.9453,14575.0
2017-05-10 15:50:00,135.92,135.96,135.88,135.93,31593.0,125.9453,125.9824,125.9083,125.9546,31593.0
2017-05-11 09:30:00,135.8,135.87,135.11,135.5,2810.0,125.8341,125.899,125.1948,125.5561,2810.0
2017-05-11 09:40:00,135.3,135.35,135.04,135.15,5302.0,125.3708,125.4171,125.1299,125.2318,5302.0
2017-05-11 09:50:00,135.12,135.2,134.74,134.87,11484.0,125.204,125.2782,124.8519,124.9724,11484.0
2017-05-11 10:00:00,135.08,135.19,135.02,135.06,2200.0,125.167,125.2689,125.1114,125.1484,2200.0
2017-05-11 10:10:00,135.1,135.11,134.9,134.94,7786.0,125.1855,125.1948,125.0002,125.0372,7786.0
2017-05-11 10:20:00,134.9,135.02,134.81,135.02,6600.0,125.0002,125.1114,124.9168,125.1114,6600.0
2017-05-11 10:30:00,134.99,135.13,134.96,134.97,12300.0,125.0836,125.2133,125.0558,125.065,12300.0
2017-05-11 10:40:00,135.02,135.16,135.0,135.02,1400.0,125.1114,125.2411,125.0928,125.1114,1400.0
2017-05-11 10:50:00,135.02,135.07,134.98,135.02,6296.0,125.1114,125.1577,125.0743,125.1114,6296.0
2017-05-11 11:00:00,135.03,135.09,135.03,135.08,2739.0,125.1206,125.1762,125.1206,125.167,2739.0
2017-05-11 11:10:00,135.08,135.1,134.98,134.98,2500.0,125.167,125.1855,125.0743,125.0743,2500.0
2017-05-11 11:20:00,134.98,135.06,134.97,135.02,5668.0,125.0743,125.1484,125.065,125.1114,5668.0
2017-05-11 11:30:00,135.06,135.11,135.03,135.03,2500.0,125.1484,125.1948,125.1206,125.1206,2500.0
2017-05-11 11:40:00,135.02,135.03,134.97,134.98,2001.0,125.1114,125.1206,125.065,125.0743,2001.0
2017-05-11 11:50:00,134.97,135.07,134.96,135.05,3200.0,125.065,125.1577,125.0558,125.1392,3200.0
2017-05-11 12:00:00,135.05,135.13,135.03,135.03,1600.0,125.1392,125.2133,125.1206,125.1206,1600.0
2017-05-11 12:10:00,135.0,135.07,134.95,135.06,3279.0,125.0928,125.1577,125.0465,125.1484,3279.0
2017-05-11 12:20:00,135.03,135.05,135.0,135.05,800.0,125.1206,125.1392,125.0928,125.1392,800.0
2017-05-11 12:30:00,135.03,135.07,134.98,135.01,1612.0,125.1206,125.1577,125.0743,125.1021,1612.0
2017-05-11 12:40:00,135.02,135.06,135.01,135.03,1100.0,125.1114,125.1484,125.1021,125.1206,1100.0
2017-05-11 12:50:00,135.02,135.08,134.98,135.05,1800.0,125.1114,125.167,125.0743,125.1392,1800.0
2017-05-11 13:00:00,135.05,135.06,135.0,135.03,1500.0,125.1392,125.1484,125.0928,125.1206,1500.0
2017-05-11 13:10:00,135.0,135.09,135.0,135.04,1131.0,125.0928,125.1762,125.0928,125.1299,1131.0
2017-05-11 13:20:00,135.06,135.07,134.97,135.04,2502.0,125.1484,125.1577,125.065,125.1299,2502.0
2017-05-11 13:30:00,135.05,135.2,135.05,135.15,2684.0,125.1392,125.2782,125.1392,125.2318,2684.0
2017-05-11 13:40:00,135.12,135.25,135.12,135.24,1350.0,125.204,125.3245,125.204,125.3152,1350.0
2017-05-11 13:50:00,135.21,135.31,135.21,135.31,2106.0,125.2874,125.3801,125.2874,125.3801,2106.0
2017-05-11 14:00:00,135.29,135.3,135.22,135.25,2700.0,125.3615,125.3708,125.2967,125.3245,2700.0
2017-05-11 14:10:00,135.31,135.49,135.31,135.49,2704.0,125.3801,125.5469,125.3801,125.5469,2704.0
2017-05-11 14:20:00,135.57,135.65,135.48,135.51,5713.0,125.621,125.6951,125.5376,125.5654,5713.0
2017-05-11 14:30:00,135.49,135.55,135.49,135.51,1602.0,125.5469,125.6025,125.5469,125.5654,1602.0
2017-05-11 14:40:00,135.54,135.62,135.52,135.57,2165.0,125.5932,125.6673,125.5747,125.621,2165.0
2017-05-11 14:50:00,135.56,135.62,135.54,135.61,3430.0,125.6117,125.6673,125.5932,125.6581,3430.0
2017-05-11 15:00:00,135.63,135.65,135.59,135.59,4000.0,125.6766,125.6951,125.6395,125.6395,4000.0
2017-05-11 15:10:00,135.6,135.66,135.57,135.57,3121.0,125.6488,125.7044,125.621,125.621,3121.0
2017-05-11 15:20:00,135.55,135.56,135.52,135.55,6686.0,125.6025,125.6117,125.5747,125.6025,6686.0
2017-05-11 15:30:00,135.55,135.73,135.53,135.7,11891.0,125.6025,125.7693,125.5839,125.7415,11891.0
2017-05-11 15:40:00,135.69,135.74,135.66,135.74,11015.0,125.7322,125.7785,125.7044,125.7785,11015.0
2017-05-11 15:50:00,135.71,135.75,135.59,135.65,30363.0,125.7507,125.7878,125.6395,125.6951,30363.0
2017-05-12 09:30:00,135.57,135.57,134.83,135.34,3854.0,125.621,125.621,124.9353,125.4079,3854.0
2017-05-12 09:40:00,135.37,135.42,135.21,135.34,1901.0,125.4357,125.482,125.2874,125.4079,1901.0
2017-05-12 09:50:00,135.23,135.25,135.07,135.15,1262.0,125.306,125.3245,125.1577,125.2318,1262.0
2017-05-12 10:00:00,135.07,135.15,134.99,135.1,4000.0,125.1577,125.2318,125.0836,125.1855,4000.0
2017-05-12 10:10:00,135.12,135.12,134.92,134.95,2417.0,125.204,125.204,125.0187,125.0465,2417.0
2017-05-12 10:20:00,134.96,135.09,134.88,134.97,3150.0,125.0558,125.1762,124.9816,125.065,3150.0
2017-05-12 10:30:00,134.99,135.04,134.92,134.95,3100.0,125.0836,125.1299,125.0187,125.0465,3100.0
2017-05-12 10:40:00,134.92,135.01,134.89,134.99,2600.0,125.0187,125.1021,124.9909,125.0836,2600.0
2017-05-12 10:50:00,134.98,134.98,134.89,134.97,1800.0,125.0743,125.0743,124.9909,125.065,1800.0
2017-05-12 11:00:00,134.97,135.07,134.93,135.07,2500.0,125.065,125.1577,125.028,125.1577,2500.0
2017-05-12 11:10:00,135.1,135.14,134.87,134.89,16849.0,125.1855,125.2226,124.9724,124.9909,16849.0
2017-05-12 11:20:00,134.92,134.97,134.83,134.87,3840.0,125.0187,125.065,124.9353,124.9724,3840.0
2017-05-12 11:30:00,134.96,135.02,134.92,134.92,2600.0,125.0558,125.1114,125.0187,125.0187,2600.0
2017-05-12 11:40:00,134.88,134.92,134.82,134.85,2900.0,124.9816,125.0187,124.926,124.9538,2900.0
2017-05-12 11:50:00,134.86,134.86,134.8,134.84,2400.0,124.9631,124.9631,124.9075,124.9446,2400.0
2017-05-12 12:00:00,134.84,134.84,134.72,134.72,2400.0,124.9446,124.9446,124.8334,124.8334,2400.0
2017-05-12 12:10:00,134.71,134.73,134.63,134.63,1850.0,124.8241,124.8426,124.75,124.75,1850.0
2017-05-12 12:20:00,134.6,134.71,134.56,134.67,3758.0,124.7222,124.8241,124.6851,124.787,3758.0
2017-05-12 12:30:00,134.72,135.01,134.72,135.01,2500.0,124.8334,125.1021,124.8334,125.1021,2500.0
2017-05-12 12:40:00,134.98,135.08,134.98,135.01,3726.0,125.0743,125.167,125.0743,125.1021,3726.0
2017-05-12 12:50:00,135.05,135.05,134.92,134.99,3300.0,125.1392,125.1392,125.0187,125.0836,3300.0
2017-05-12 13:00:00,135.02,135.1,135.0,135.03,5125.0,125.1114,125.1855,125.0928,125.1206,5125.0
2017-05-12 13:10:00,135.06,135.07,135.02,135.02,1100.0,125.1484,125.1577,125.1114,125.1114,1100.0
2017-05-12 13:20:00,135.02,135.06,134.99,134.99,1577.0,125.1114,125.1484,125.0836,125.0836,1577.0
2017-05-12 13:30:00,135.0,135.1,134.96,135.09,4100.0,125.0928,125.1855,125.0558,125.1762,4100.0
2017-05-12 13:40:00,135.08,135.09,135.0,135.01,1149.0,125.167,125.1762,125.0928,125.1021,1149.0
2017-05-12 13:50:00,135.03,135.1,134.96,135.03,4978.0,125.1206,125.1855,125.0558,125.1206,4978.0
2017-05-12 14:00:00,135.01,135.04,134.97,135.0,1801.0,125.1021,125.1299,125.065,125.0928,1801.0
2017-05-12 14:10:00,135.0,135.04,134.98,134.98,4303.0,125.0928,125.1299,125.0743,125.0743,4303.0
2017-05-12 14:20:00,135.03,135.03,134.89,135.02,2840.0,125.1206,125.1206,124.9909,125.1114,2840.0
2017-05-12 14:30:00,135.0,135.11,134.98,135.0,5314.0,125.0928,125.1948,125.0743,125.0928,5314.0
2017-05-12 14:40:00,135.03,135.17,134.99,135.16,23566.0,125.1206,125.2504,125.0836,125.2411,23566.0
2017-05-12 14:50:00,135.17,135.21,135.13,135.14,2650.0,125.2504,125.2874,125.2133,125.2226,2650.0
2017-05-12 15:00:00,135.14,135.15,135.12,135.14,1346.0,125.2226,125.2318,125.204,125.2226,1346.0
2017-05-12 15:10:00,135.12,135.12,135.04,135.09,4034.0,125.204,125.204,125.1299,125.1762,4034.0
2017-05-12 15:20:00,135.11,135.14,135.0,135.03,2823.0,125.1948,125.2226,125.0928,125.1206,2823.0
2017-05-12 15:30:00,135.0,135.06,134.99,135.06,6622.0,125.0928,125.1484,125.0836,125.1484,6622.0
2017-05-12 15:40:00,135.07,135.14,134.9,134.9,16120.0,125.1577,125.2226,125.0002,125.0002,16120.0
2017-05-12 15:50:00,134.9,135.05,134.9,135.03,28748.0,125.0002,125.1392,125.0002,125.1206,28748.0
2017-05-15 09:30:00,135.12,135.41,134.63,135.41,3724.0,125.204,125.4727,124.75,125.4727,3724.0
2017-05-15 09:40:00,135.37,135.77,135.35,135.59,2300.0,125.4357,125.8063,125.4171,125.6395,2300.0
2017-05-15 09:50:00,135.57,135.58,135.44,135.54,2701.0,125.621,125.6303,125.5005,125.5932,2701.0
2017-05-15 10:00:00,135.63,136.08,135.63,136.08,5710.0,125.6766,126.0936,125.6766,126.0936,5710.0
2017-05-15 10:10:00,136.03,136.03,135.75,135.75,2942.0,126.0472,126.0472,125.7878,125.7878,2942.0
2017-05-15 10:20:00,135.82,135.86,135.71,135.86,1753.0,125.8527,125.8897,125.7507,125.8897,1753.0
2017-05-15 10:30:00,135.82,135.85,135.74,135.8,2614.0,125.8527,125.8805,125.7785,125.8341,2614.0
2017-05-15 10:40:00,135.74,135.92,135.74,135.86,2500.0,125.7785,125.9453,125.7785,125.8897,2500.0
2017-05-15 10:50:00,135.87,135.98,135.87,135.98,1301.0,125.899,126.0009,125.899,126.0009,1301.0
2017-05-15 11:00:00,135.92,136.13,135.92,136.13,500.0,125.9453,126.1399,125.9453,126.1399,500.0
2017-05-15 11:10:00,136.17,136.17,136.04,136.07,2860.0,126.177,126.177,126.0565,126.0843,2860.0
2017-05-15 11:20:00,136.12,136.17,135.97,136.15,79814.0,126.1306,126.177,125.9916,126.1584,79814.0
2017-05-15 11:30:00,136.13,136.16,136.07,136.16,4381.0,126.1399,126.1677,126.0843,126.1677,4381.0
2017-05-15 11:40:00,136.15,136.21,136.1,136.16,5782.0,126.1584,126.214,126.1121,126.1677,5782.0
2017-05-15 11:50:00,136.17,136.17,136.01,136.14,1799.0,126.177,126.177,126.0287,126.1492,1799.0
2017-05-15 12:00:00,136.15,136.22,136.1,136.19,1962.0,126.1584,126.2233,126.1121,126.1955,1962.0
2017-05-15 12:10:00,136.13,136.16,136.06,136.14,1100.0,126.1399,126.1677,126.075,126.1492,1100.0
2017-05-15 12:20:00,136.15,136.18,136.12,136.18,500.0,126.1584,126.1862,126.1306,126.1862,500.0
2017-05-15 12:30:00,136.21,136.21,136.21,136.21,100.0,126.214,126.214,126.214,126.214,100.0
2017-05-15 12:40:00,136.22,136.22,136.16,136.17,2000.0,126.2233,126.2233,126.1677,126.177,2000.0
2017-05-15 12:50:00,136.19,136.21,136.14,136.15,1396.0,126.1955,126.214,126.1492,126.1584,1396.0
2017-05-15 13:00:00,136.18,136.26,136.16,136.26,5695.0,126.1862,126.2604,126.1677,126.2604,5695.0
2017-05-15 13:10:00,136.28,136.31,136.22,136.31,2243.0,126.2789,126.3067,126.2233,126.3067,2243.0
2017-05-15 13:20:00,136.33,136.4,136.33,136.4,2347.0,126.3252,126.3901,126.3252,126.3901,2347.0
2017-05-15 13:30:00,136.42,136.51,136.42,136.51,5200.0,126.4086,126.492,126.4086,126.492,5200.0
2017-05-15 13:40:00,136.52,136.67,136.49,136.63,4734.0,126.5013,126.6403,126.4735,126.6032,4734.0
2017-05-15 13:50:00,136.64,136.64,136.58,136.61,1480.0,126.6125,126.6125,126.5569,126.5847,1480.0
2017-05-15 14:00:00,136.62,136.62,136.57,136.57,4381.0,126.5939,126.5939,126.5476,126.5476,4381.0
2017-05-15 14:10:00,136.6,136.6,136.48,136.55,1662.0,126.5754,126.5754,126.4642,126.5291,1662.0
2017-05-15 14:20:00,136.52,136.52,136.42,136.49,5717.0,126.5013,126.5013,126.4086,126.4735,5717.0
2017-05-15 14:30:00,136.51,136.58,136.46,136.56,11564.0,126.492,126.5569,126.4457,126.5383,11564.0
2017-05-15 14:40:00,136.59,136.61,136.56,136.61,1500.0,126.5661,126.5847,126.5383,126.5847,1500.0
2017-05-15 14:50:00,136.58,136.7,136.56,136.7,4390.0,126.5569,126.6681,126.5383,126.6681,4390.0
2017-05-15 15:00:00,136.69,136.7,136.62,136.62,7411.0,126.6588,126.6681,126.5939,126.5939,7411.0
2017-05-15 15:10:00,136.61,136.61,136.48,136.51,6461.0,126.5847,126.5847,126.4642,126.492,6461.0
2017-05-15 15:20:00,136.5,136.53,136.48,136.52,7100.0,126.4828,126.5105,126.4642,126.5013,7100.0
2017-05-15 15:30:00,136.48,136.53,136.39,136.43,8755.0,126.4642,126.5105,126.3808,126.4179,8755.0
2017-05-15 15:40:00,136.41,136.59,136.37,136.56,33252.0,126.3994,126.5661,126.3623,126.5383,33252.0
2017-05-15 15:50:00,136.58,136.74,136.56,136.64,82286.0,126.5569,126.7051,126.5383,126.6125,82286.0
2017-05-16 09:30:00,137.0,137.54,136.7,136.77,7997.0,126.9461,127.4464,126.6681,126.7329,7997.0
2017-05-16 09:40:00,136.69,136.79,136.49,136.73,7750.0,126.6588,126.7515,126.4735,126.6959,7750.0
2017-05-16 09:50:00,136.54,136.54,136.09,136.17,4625.0,126.5198,126.5198,126.1028,126.177,4625.0
2017-05-16 10:00:00,136.15,136.22,136.11,136.11,1630.0,126.1584,126.2233,126.1214,126.1214,1630.0
2017-05-16 10:10:00,136.12,136.17,136.03,136.03,3937.0,126.1306,126.177,126.0472,126.0472,3937.0
2017-05-16 10:20:00,136.06,136.06,135.54,135.82,5360.0,126.075,126.075,125.5932,125.8527,5360.0
2017-05-16 10:30:00,135.79,135.83,135.66,135.81,2847.0,125.8249,125.8619,125.7044,125.8434,2847.0
2017-05-16 10:40:00,135.77,135.82,135.68,135.82,1315.0,125.8063,125.8527,125.7229,125.8527,1315.0
2017-05-16 10:50:00,135.8,135.81,135.71,135.75,2464.0,125.8341,125.8434,125.7507,125.7878,2464.0
2017-05-16 11:00:00,135.71,135.79,135.71,135.73,2303.0,125.7507,125.8249,125.7507,125.7693,2303.0
2017-05-16 11:10:00,135.72,135.73,135.51,135.51,1831.0,125.76,125.7693,125.5654,125.5654,1831.0
2017-05-16 11:20:00,135.51,135.68,135.51,135.64,5119.0,125.5654,125.7229,125.5654,125.6859,5119.0
2017-05-16 11:30:00,135.62,135.64,135.53,135.55,3064.0,125.6673,125.6859,125.5839,125.6025,3064.0
2017-05-16 11:40:00,135.51,135.56,135.47,135.47,2310.0,125.5654,125.6117,125.5283,125.5283,2310.0
2017-05-16 11:50:00,135.5,135.63,135.5,135.6,10888.0,125.5561,125.6766,125.5561,125.6488,10888.0
2017-05-16 12:00:00,135.59,135.59,135.48,135.48,1000.0,125.6395,125.6395,125.5376,125.5376,1000.0
2017-05-16 12:10:00,135.53,135.71,135.51,135.71,4350.0,125.5839,125.7507,125.5654,125.7507,4350.0
2017-05-16 12:20:00,135.69,135.73,135.57,135.61,8767.0,125.7322,125.7693,125.621,125.6581,8767.0
2017-05-16 12:30:00,135.57,135.75,135.57,135.72,6881.0,125.621,125.7878,125.621,125.76,6881.0
2017-05-16 12:40:00,135.71,135.74,135.69,135.69,1588.0,125.7507,125.7785,125.7322,125.7322,1588.0
2017-05-16 12:50:00,135.69,135.72,135.61,135.61,1300.0,125.7322,125.76,125.6581,125.6581,1300.0
2017-05-16 13:00:00,135.57,135.58,135.45,135.51,3525.0,125.621,125.6303,125.5098,125.5654,3525.0
2017-05-16 13:10:00,135.55,135.58,135.51,135.57,3088.0,125.6025,125.6303,125.5654,125.621,3088.0
2017-05-16 13:20:00,135.5,135.55,135.48,135.48,1212.0,125.5561,125.6025,125.5376,125.5376,1212.0
2017-05-16 13:30:00,135.52,135.62,135.49,135.55,7798.0,125.5747,125.6673,125.5469,125.6025,7798.0
2017-05-16 13:40:00,135.54,135.59,135.54,135.58,300.0,125.5932,125.6395,125.5932,125.6303,300.0
2017-05-16 13:50:00,135.55,135.55,135.39,135.45,7586.0,125.6025,125.6025,125.4542,125.5098,7586.0
2017-05-16 14:00:00,135.41,135.42,135.33,135.41,3186.0,125.4727,125.482,125.3986,125.4727,3186.0
2017-05-16 14:10:00,135.43,135.43,135.3,135.33,3196.0,125.4913,125.4913,125.3708,125.3986,3196.0
2017-05-16 14:20:00,135.36,135.36,135.15,135.21,2350.0,125.4264,125.4264,125.2318,125.2874,2350.0
2017-05-16 14:30:00,135.24,135.38,135.21,135.38,6691.0,125.3152,125.4449,125.2874,125.4449,6691.0
2017-05-16 14:40:00,135.38,135.39,135.3,135.35,3311.0,125.4449,125.4542,125.3708,125.4171,3311.0
2017-05-16 14:50:00,135.36,135.44,135.34,135.44,6348.0,125.4264,125.5005,125.4079,125.5005,6348.0
2017-05-16 15:00:00,135.45,135.65,135.45,135.65,3965.0,125.5098,125.6951,125.5098,125.6951,3965.0
2017-05-16 15:10:00,135.64,135.66,135.58,135.63,6220.0,125.6859,125.7044,125.6303,125.6766,6220.0
2017-05-16 15:20:00,135.64,135.72,135.62,135.67,7512.0,125.6859,125.76,125.6673,125.7137,7512.0
2017-05-16 15:30:00,135.68,135.69,135.61,135.62,9468.0,125.7229,125.7322,125.6581,125.6673,9468.0
2017-05-16 15:40:00,135.63,135.7,135.59,135.62,10537.0,125.6766,125.7415,125.6395,125.6673,10537.0
2017-05-16 15:50:00,135.62,135.7,135.6,135.68,26023.0,125.6673,125.7415,125.6488,125.7229,26023.0
2017-05-17 09:30:00,134.68,135.0,134.63,134.79,7362.0,124.7963,125.0928,124.75,124.8982,7362.0
2017-05-17 09:40:00,134.83,134.96,134.75,134.88,3539.0,124.9353,125.0558,124.8612,124.9816,3539.0
2017-05-17 09:50:00,134.83,134.84,134.46,134.52,2300.0,124.9353,124.9446,124.5925,124.6481,2300.0
2017-05-17 10:00:00,134.47,134.54,134.21,134.53,3312.0,124.6017,124.6666,124.3608,124.6573,3312.0
2017-05-17 10:10:00,134.53,134.64,134.43,134.64,2822.0,124.6573,124.7592,124.5647,124.7592,2822.0
2017-05-17 10:20:00,134.65,134.66,134.58,134.64,2000.0,124.7685,124.7778,124.7037,124.7592,2000.0
2017-05-17 10:30:00,134.63,134.71,134.5,134.62,11974.0,124.75,124.8241,124.6295,124.7407,11974.0
2017-05-17 10:40:00,134.61,134.87,134.61,134.74,7269.0,124.7315,124.9724,124.7315,124.8519,7269.0
2017-05-17 10:50:00,134.72,134.79,134.55,134.64,8410.0,124.8334,124.8982,124.6759,124.7592,8410.0
2017-05-17 11:00:00,134.69,134.74,134.61,134.61,1904.0,124.8056,124.8519,124.7315,124.7315,1904.0
2017-05-17 11:10:00,134.6,134.95,134.6,134.91,4505.0,124.7222,125.0465,124.7222,125.0094,4505.0
2017-05-17 11:20:00,134.88,134.97,134.87,134.92,2317.0,124.9816,125.065,124.9724,125.0187,2317.0
2017-05-17 11:30:00,134.91,134.92,134.76,134.89,1769.0,125.0094,125.0187,124.8704,124.9909,1769.0
2017-05-17 11:40:00,134.92,135.02,134.9,134.98,5700.0,125.0187,125.1114,125.0002,125.0743,5700.0
2017-05-17 11:50:00,135.01,135.13,134.91,135.09,6500.0,125.1021,125.2133,125.0094,125.1762,6500.0
2017-05-17 12:00:00,135.03,135.11,134.97,135.11,1800.0,125.1206,125.1948,125.065,125.1948,1800.0
2017-05-17 12:10:00,135.11,135.11,134.98,134.99,3150.0,125.1948,125.1948,125.0743,125.0836,3150.0
2017-05-17 12:20:00,134.96,134.96,134.7,134.91,31587.0,125.0558,125.0558,124.8148,125.0094,31587.0
2017-05-17 12:30:00,134.85,134.89,134.76,134.89,10958.0,124.9538,124.9909,124.8704,124.9909,10958.0
2017-05-17 12:40:00,134.93,134.97,134.8,134.82,7882.0,125.028,125.065,124.9075,124.926,7882.0
2017-05-17 12:50:00,134.83,134.86,134.77,134.82,12154.0,124.9353,124.9631,124.8797,124.926,12154.0
2017-05-17 13:00:00,134.81,134.83,134.7,134.76,11041.0,124.9168,124.9353,124.8148,124.8704,11041.0
2017-05-17 13:10:00,134.76,134.79,134.67,134.68,2302.0,124.8704,124.8982,124.787,124.7963,2302.0
2017-05-17 13:20:00,134.73,134.74,134.65,134.71,1213.0,124.8426,124.8519,124.7685,124.8241,1213.0
2017-05-17 13:30:00,134.67,134.79,134.53,134.64,18835.0,124.787,124.8982,124.6573,124.7592,18835.0
2017-05-17 13:40:00,134.64,134.77,134.59,134.77,2000.0,124.7592,124.8797,124.7129,124.8797,2000.0
2017-05-17 13:50:00,134.76,134.76,134.62,134.7,3389.0,124.8704,124.8704,124.7407,124.8148,3389.0
2017-05-17 14:00:00,134.67,134.67,134.54,134.61,13666.0,124.787,124.787,124.6666,124.7315,13666.0
2017-05-17 14:10:00,134.55,134.59,134.49,134.54,5351.0,124.6759,124.7129,124.6203,124.6666,5351.0
2017-05-17 14:20:00,134.57,134.61,134.38,134.4,3500.0,124.6944,124.7315,124.5183,124.5369,3500.0
2017-05-17 14:30:00,134.42,134.51,134.35,134.4,3983.0,124.5554,124.6388,124.4905,124.5369,3983.0
2017-05-17 14:40:00,134.43,134.44,134.21,134.29,6931.0,124.5647,124.5739,124.3608,124.4349,6931.0
2017-05-17 14:50:00,134.27,134.39,134.23,134.37,3800.0,124.4164,124.5276,124.3793,124.5091,3800.0
2017-05-17 15:00:00,134.38,134.44,134.27,134.36,5511.0,124.5183,124.5739,124.4164,124.4998,5511.0
2017-05-17 15:10:00,134.36,134.41,134.22,134.41,10556.0,124.4998,124.5461,124.3701,124.5461,10556.0
2017-05-17 15:20:00,134.4,134.65,134.4,134.51,20550.0,124.5369,124.7685,124.5369,124.6388,20550.0
2017-05-17 15:30:00,134.5,134.65,134.48,134.65,20780.0,124.6295,124.7685,124.611,124.7685,20780.0
2017-05-17 15:40:00,134.64,134.65,134.31,134.36,20568.0,124.7592,124.7685,124.4535,124.4998,20568.0
2017-05-17 15:50:00,134.36,134.36,134.23,134.25,57830.0,124.4998,124.4998,124.3793,124.3979,57830.0
2017-05-18 09:30:00,134.36,134.4,133.49,134.16,5526.0,124.4998,124.5369,123.6936,124.3145,5526.0
2017-05-18 09:40:00,134.07,134.15,133.95,134.02,3500.0,124.2311,124.3052,124.1199,124.1847,3500.0
2017-05-18 09:50:00,134.11,134.31,133.96,134.31,1716.0,124.2681,124.4535,124.1292,124.4535,1716.0
2017-05-18 10:00:00,134.25,135.13,134.25,135.1,9159.0,124.3979,125.2133,124.3979,125.1855,9159.0
2017-05-18 10:10:00,135.14,135.24,134.87,134.94,5939.0,125.2226,125.3152,124.9724,125.0372,5939.0
2017-05-18 10:20:00,134.94,135.26,134.79,135.26,14765.0,125.0372,125.3337,124.8982,125.3337,14765.0
2017-05-18 10:30:00,135.25,135.51,135.16,135.41,12371.0,125.3245,125.5654,125.2411,125.4727,12371.0
2017-05-18 10:40:00,135.39,135.43,135.24,135.25,7375.0,125.4542,125.4913,125.3152,125.3245,7375.0
2017-05-18 10:50:00,135.27,135.61,135.26,135.54,9536.0,125.343,125.6581,125.3337,125.5932,9536.0
2017-05-18 11:00:00,135.6,135.89,135.6,135.83,10252.0,125.6488,125.9175,125.6488,125.8619,10252.0
2017-05-18 11:10:00,135.86,136.0,135.78,135.78,8542.0,125.8897,126.0194,125.8156,125.8156,8542.0
2017-05-18 11:20:00,135.78,136.12,135.78,136.0,7058.0,125.8156,126.1306,125.8156,126.0194,7058.0
2017-05-18 11:30:00,136.01,136.25,136.01,136.04,8021.0,126.0287,126.2511,126.0287,126.0565,8021.0
2017-05-18 11:40:00,136.07,136.09,135.97,136.08,4974.0,126.0843,126.1028,125.9916,126.0936,4974.0
2017-05-18 11:50:00,136.08,136.17,135.87,135.88,8848.0,126.0936,126.177,125.899,125.9083,8848.0
2017-05-18 12:00:00,135.86,135.88,135.58,135.59,6726.0,125.8897,125.9083,125.6303,125.6395,6726.0
2017-05-18 12:10:00,135.63,135.68,135.43,135.43,7250.0,125.6766,125.7229,125.4913,125.4913,7250.0
2017-05-18 12:20:00,135.48,135.7,135.45,135.68,4400.0,125.5376,125.7415,125.5098,125.7229,4400.0
2017-05-18 12:30:00,135.7,135.73,135.56,135.56,6847.0,125.7415,125.7693,125.6117,125.6117,6847.0
2017-05-18 12:40:00,135.56,135.68,135.51,135.64,4100.0,125.6117,125.7229,125.5654,125.6859,4100.0
2017-05-18 12:50:00,135.66,135.67,135.5,135.53,3922.0,125.7044,125.7137,125.5561,125.5839,3922.0
2017-05-18 13:00:00,135.53,135.64,135.33,135.33,4591.0,125.5839,125.6859,125.3986,125.3986,4591.0
2017-05-18 13:10:00,135.35,135.45,135.34,135.39,1700.0,125.4171,125.5098,125.4079,125.4542,1700.0
2017-05-18 13:20:00,135.39,135.43,135.23,135.23,4983.0,125.4542,125.4913,125.306,125.306,4983.0
2017-05-18 13:30:00,135.18,135.3,135.11,135.21,10141.0,125.2596,125.3708,125.1948,125.2874,10141.0
2017-05-18 13:40:00,135.27,135.28,134.99,134.99,8846.0,125.343,125.3523,125.0836,125.0836,8846.0
2017-05-18 13:50:00,135.0,135.33,135.0,135.33,8800.0,125.0928,125.3986,125.0928,125.3986,8800.0
2017-05-18 14:00:00,135.33,135.76,135.33,135.76,6811.0,125.3986,125.7971,125.3986,125.7971,6811.0
2017-05-18 14:10:00,135.76,135.78,135.62,135.73,5885.0,125.7971,125.8156,125.6673,125.7693,5885.0
2017-05-18 14:20:00,135.75,135.84,135.69,135.75,4701.0,125.7878,125.8712,125.7322,125.7878,4701.0
2017-05-18 14:30:00,135.78,135.9,135.69,135.73,5671.0,125.8156,125.9268,125.7322,125.7693,5671.0
2017-05-18 14:40:00,135.7,135.73,135.49,135.61,8917.0,125.7415,125.7693,125.5469,125.6581,8917.0
2017-05-18 14:50:00,135.59,135.62,135.44,135.49,4269.0,125.6395,125.6673,125.5005,125.5469,4269.0
2017-05-18 15:00:00,135.49,135.52,135.39,135.46,10024.0,125.5469,125.5747,125.4542,125.5191,10024.0
2017-05-18 15:10:00,135.49,135.55,135.32,135.37,6242.0,125.5469,125.6025,125.3893,125.4357,6242.0
2017-05-18 15:20:00,135.39,135.39,135.1,135.17,16463.0,125.4542,125.4542,125.1855,125.2504,16463.0
2017-05-18 15:30:00,135.18,135.23,135.13,135.23,25049.0,125.2596,125.306,125.2133,125.306,25049.0
2017-05-18 15:40:00,135.2,135.42,135.08,135.38,27358.0,125.2782,125.482,125.167,125.4449,27358.0
2017-05-18 15:50:00,135.39,135.43,135.19,135.25,60474.0,125.4542,125.4913,125.2689,125.3245,60474.0
2017-05-19 09:30:00,135.52,135.63,135.38,135.63,43679.0,125.5747,125.6766,125.4449,125.6766,43679.0
2017-05-19 09:40:00,135.65,135.91,135.6,135.91,6863.0,125.6951,125.936,125.6488,125.936,6863.0
2017-05-19 09:50:00,135.91,136.14,135.91,136.14,5900.0,125.936,126.1492,125.936,126.1492,5900.0
2017-05-19 10:00:00,136.16,136.17,135.96,136.09,5869.0,126.1677,126.177,125.9824,126.1028,5869.0
2017-05-19 10:10:00,136.22,136.39,136.11,136.36,6103.0,126.2233,126.3808,126.1214,126.353,6103.0
2017-05-19 10:20:00,136.35,136.82,136.3,136.77,3400.0,126.3438,126.7793,126.2974,126.7329,3400.0
2017-05-19 10:30:00,136.76,136.76,136.59,136.67,3645.0,126.7237,126.7237,126.5661,126.6403,3645.0
2017-05-19 10:40:00,136.67,136.72,136.54,136.65,3210.0,126.6403,126.6866,126.5198,126.6217,3210.0
2017-05-19 10:50:00,136.65,136.74,136.65,136.68,2513.0,126.6217,126.7051,126.6217,126.6495,2513.0
2017-05-19 11:00:00,136.69,136.7,136.5,136.68,8083.0,126.6588,126.6681,126.4828,126.6495,8083.0
2017-05-19 11:10:00,136.74,136.86,136.67,136.86,5347.0,126.7051,126.8163,126.6403,126.8163,5347.0
2017-05-19 11:20:00,136.9,136.95,136.74,136.87,9533.0,126.8534,126.8997,126.7051,126.8256,9533.0
2017-05-19 11:30:00,136.91,137.0,136.79,136.9,10712.0,126.8627,126.9461,126.7515,126.8534,10712.0
2017-05-19 11:40:00,136.95,137.01,136.82,136.86,3690.0,126.8997,126.9553,126.7793,126.8163,3690.0
2017-05-19 11:50:00,136.9,136.94,136.77,136.83,2887.0,126.8534,126.8905,126.7329,126.7885,2887.0
2017-05-19 12:00:00,136.91,137.01,136.9,137.01,2258.0,126.8627,126.9553,126.8534,126.9553,2258.0
2017-05-19 12:10:00,137.03,137.03,136.84,136.84,1425.0,126.9739,126.9739,126.7978,126.7978,1425.0
2017-05-19 12:20:00,136.86,137.0,136.86,136.9,4259.0,126.8163,126.9461,126.8163,126.8534,4259.0
2017-05-19 12:30:00,136.89,137.0,136.79,136.94,5680.0,126.8441,126.9461,126.7515,126.8905,5680.0
2017-05-19 12:40:00,136.95,137.16,136.91,137.16,7048.0,126.8997,127.0943,126.8627,127.0943,7048.0
2017-05-19 12:50:00,137.16,137.29,137.11,137.12,5280.0,127.0943,127.2148,127.048,127.0573,5280.0
2017-05-19 13:00:00,137.15,137.18,137.12,137.18,1900.0,127.085,127.1128,127.0573,127.1128,1900.0
2017-05-19 13:10:00,137.21,137.35,137.18,137.35,8108.0,127.1406,127.2704,127.1128,127.2704,8108.0
2017-05-19 13:20:00,137.38,137.44,137.34,137.34,3500.0,127.2982,127.3538,127.2611,127.2611,3500.0
2017-05-19 13:30:00,137.33,137.33,137.1,137.1,6405.0,127.2518,127.2518,127.0387,127.0387,6405.0
2017-05-19 13:40:00,137.08,137.25,137.05,137.2,3200.0,127.0202,127.1777,126.9924,127.1314,3200.0
2017-05-19 13:50:00,137.2,137.24,137.1,137.1,3100.0,127.1314,127.1684,127.0387,127.0387,3100.0
2017-05-19 14:00:00,137.12,137.23,136.94,136.98,20833.0,127.0573,127.1592,126.8905,126.9275,20833.0
2017-05-19 14:10:00,136.95,136.95,136.84,136.94,6588.0,126.8997,126.8997,126.7978,126.8905,6588.0
2017-05-19 14:20:00,136.94,136.94,136.74,136.82,7154.0,126.8905,126.8905,126.7051,126.7793,7154.0
2017-05-19 14:30:00,136.83,136.86,136.75,136.86,13320.0,126.7885,126.8163,126.7144,126.8163,13320.0
2017-05-19 14:40:00,136.85,136.94,136.83,136.84,9499.0,126.8071,126.8905,126.7885,126.7978,9499.0
2017-05-19 14:50:00,136.87,136.92,136.78,136.83,41199.0,126.8256,126.8719,126.7422,126.7885,41199.0
2017-05-19 15:00:00,136.83,136.9,136.58,136.58,7731.0,126.7885,126.8534,126.5569,126.5569,7731.0
2017-05-19 15:10:00,136.58,136.59,136.37,136.37,62558.0,126.5569,126.5661,126.3623,126.3623,62558.0
2017-05-19 15:20:00,136.35,136.45,136.26,136.28,15504.0,126.3438,126.4364,126.2604,126.2789,15504.0
2017-05-19 15:30:00,136.27,136.37,136.26,136.32,63876.0,126.2696,126.3623,126.2604,126.316,63876.0
2017-05-19 15:40:00,136.33,136.34,136.25,136.3,67561.0,126.3252,126.3345,126.2511,126.2974,67561.0
2017-05-19 15:50:00,136.33,136.39,136.3,136.33,64978.0,126.3252,126.3808,126.2974,126.3252,64978.0
2017-05-22 09:30:00,137.19,137.19,136.29,136.77,9343.0,127.1221,127.1221,126.2882,126.7329,9343.0
2017-05-22 09:40:00,136.62,136.95,136.62,136.95,13986.0,126.5939,126.8997,126.5939,126.8997,13986.0
2017-05-22 09:50:00,136.91,136.95,136.81,136.81,4215.0,126.8627,126.8997,126.77,126.77,4215.0
2017-05-22 10:00:00,136.85,136.93,136.8,136.88,4900.0,126.8071,126.8812,126.7607,126.8349,4900.0
2017-05-22 10:10:00,136.9,136.96,136.74,136.83,2900.0,126.8534,126.909,126.7051,126.7885,2900.0
2017-05-22 10:20:00,136.78,136.81,136.58,136.68,7893.0,126.7422,126.77,126.5569,126.6495,7893.0
2017-05-22 10:30:00,136.74,136.74,136.53,136.6,3970.0,126.7051,126.7051,126.5105,126.5754,3970.0
2017-05-22 10:40:00,136.59,136.76,136.57,136.68,4760.0,126.5661,126.7237,126.5476,126.6495,4760.0
2017-05-22 10:50:00,136.66,136.74,136.62,136.74,9776.0,126.631,126.7051,126.5939,126.7051,9776.0
2017-05-22 11:00:00,136.71,136.93,136.71,136.93,2411.0,126.6773,126.8812,126.6773,126.8812,2411.0
2017-05-22 11:10:00,136.95,136.95,136.85,136.85,1487.0,126.8997,126.8997,126.8071,126.8071,1487.0
2017-05-22 11:20:00,136.84,136.86,136.69,136.72,4366.0,126.7978,126.8163,126.6588,126.6866,4366.0
2017-05-22 11:30:00,136.71,136.78,136.66,136.68,5817.0,126.6773,126.7422,126.631,126.6495,5817.0
2017-05-22 11:40:00,136.63,136.84,136.63,136.77,3100.0,126.6032,126.7978,126.6032,126.7329,3100.0
2017-05-22 11:50:00,136.82,137.1,136.82,137.04,11135.0,126.7793,127.0387,126.7793,126.9831,11135.0
2017-05-22 12:00:00,136.97,137.46,136.95,137.42,63916.0,126.9183,127.3723,126.8997,127.3352,63916.0
2017-05-22 12:10:00,137.5,137.76,137.5,137.71,6527.0,127.4094,127.6503,127.4094,127.604,6527.0
2017-05-22 12:20:00,137.66,137.72,137.1,137.15,16998.0,127.5576,127.6132,127.0387,127.085,16998.0
2017-05-22 12:30:00,137.14,137.19,137.11,137.19,5549.0,127.0758,127.1221,127.048,127.1221,5549.0
2017-05-22 12:40:00,137.18,137.47,137.16,137.47,6919.0,127.1128,127.3816,127.0943,127.3816,6919.0
2017-05-22 12:50:00,137.47,137.48,137.39,137.39,3256.0,127.3816,127.3908,127.3074,127.3074,3256.0
2017-05-22 13:00:00,137.36,137.38,137.31,137.31,3563.0,127.2796,127.2982,127.2333,127.2333,3563.0
2017-05-22 13:10:00,137.25,137.29,137.25,137.27,300.0,127.1777,127.2148,127.1777,127.1962,300.0
2017-05-22 13:20:00,137.26,137.27,137.21,137.21,2600.0,127.187,127.1962,127.1406,127.1406,2600.0
2017-05-22 13:30:00,137.26,137.28,137.13,137.25,18200.0,127.187,127.2055,127.0665,127.1777,18200.0
2017-05-22 13:40:00,137.25,137.29,137.19,137.27,4679.0,127.1777,127.2148,127.1221,127.1962,4679.0
2017-05-22 13:50:00,137.27,137.34,137.26,137.26,2800.0,127.1962,127.2611,127.187,127.187,2800.0
2017-05-22 14:00:00,137.23,137.28,137.21,137.21,5309.0,127.1592,127.2055,127.1406,127.1406,5309.0
2017-05-22 14:10:00,137.21,137.24,137.16,137.17,5817.0,127.1406,127.1684,127.0943,127.1036,5817.0
2017-05-22 14:20:00,137.18,137.19,137.12,137.13,11306.0,127.1128,127.1221,127.0573,127.0665,11306.0
2017-05-22 14:30:00,137.17,137.28,137.13,137.28,21970.0,127.1036,127.2055,127.0665,127.2055,21970.0
2017-05-22 14:40:00,137.27,137.32,137.22,137.25,4922.0,127.1962,127.2426,127.1499,127.1777,4922.0
2017-05-22 14:50:00,137.25,137.26,137.12,137.15,8353.0,127.1777,127.187,127.0573,127.085,8353.0
2017-05-22 15:00:00,137.13,137.22,137.12,137.16,22508.0,127.0665,127.1499,127.0573,127.0943,22508.0
2017-05-22 15:10:00,137.15,137.27,137.15,137.19,12401.0,127.085,127.1962,127.085,127.1221,12401.0
2017-05-22 15:20:00,137.21,137.26,137.15,137.22,13853.0,127.1406,127.187,127.085,127.1499,13853.0
2017-05-22 15:30:00,137.22,137.38,137.19,137.38,14201.0,127.1499,127.2982,127.1221,127.2982,14201.0
2017-05-22 15:40:00,137.36,137.4,137.33,137.35,18158.0,127.2796,127.3167,127.2518,127.2704,18158.0
2017-05-22 15:50:00,137.36,137.43,137.22,137.29,40868.0,127.2796,127.3445,127.1499,127.2148,40868.0
2017-05-23 09:30:00,136.93,136.93,136.37,136.38,6246.0,127.243,127.243,126.7226,126.7319,6246.0
2017-05-23 09:40:00,136.46,136.64,136.29,136.32,5821.0,126.8063,126.9735,126.6483,126.6762,5821.0
2017-05-23 09:50:00,136.31,136.32,136.25,136.29,3100.0,126.6669,126.6762,126.6111,126.6483,3100.0
2017-05-23 10:00:00,136.27,136.53,136.22,136.5,10545.0,126.6297,126.8713,126.5833,126.8434,10545.0
2017-05-23 10:10:00,136.49,136.75,136.4,136.67,8388.0,126.8342,127.0758,126.7505,127.0014,8388.0
2017-05-23 10:20:00,136.69,136.7,136.54,136.65,12200.0,127.02,127.0293,126.8806,126.9828,12200.0
2017-05-23 10:30:00,136.65,136.66,136.51,136.59,1900.0,126.9828,126.9921,126.8527,126.9271,1900.0
2017-05-23 10:40:00,136.66,136.79,136.66,136.79,2531.0,126.9921,127.1129,126.9921,127.1129,2531.0
2017-05-23 10:50:00,136.8,136.88,136.75,136.87,4630.0,127.1222,127.1966,127.0758,127.1873,4630.0
2017-05-23 11:00:00,136.84,136.96,136.83,136.96,1200.0,127.1594,127.2709,127.1501,127.2709,1200.0
2017-05-23 11:10:00,136.97,137.0,136.91,136.99,2845.0,127.2802,127.3081,127.2244,127.2988,2845.0
2017-05-23 11:20:00,136.99,137.17,136.98,137.14,3584.0,127.2988,127.466,127.2895,127.4382,3584.0
2017-05-23 11:30:00,137.09,137.13,137.02,137.12,4600.0,127.3917,127.4289,127.3267,127.4196,4600.0
2017-05-23 11:40:00,137.11,137.11,136.97,137.05,5508.0,127.4103,127.4103,127.2802,127.3545,5508.0
2017-05-23 11:50:00,137.05,137.05,136.94,136.97,2627.0,127.3545,127.3545,127.2523,127.2802,2627.0
2017-05-23 12:00:00,136.98,137.08,136.91,137.08,1600.0,127.2895,127.3824,127.2244,127.3824,1600.0
2017-05-23 12:10:00,137.06,137.06,136.94,136.99,2300.0,127.3638,127.3638,127.2523,127.2988,2300.0
2017-05-23 12:20:00,136.95,136.99,136.85,136.85,3969.0,127.2616,127.2988,127.1687,127.1687,3969.0
2017-05-23 12:30:00,136.83,136.84,136.7,136.71,2800.0,127.1501,127.1594,127.0293,127.0386,2800.0
2017-05-23 12:40:00,136.72,136.73,136.62,136.69,5338.0,127.0479,127.0572,126.955,127.02,5338.0
2017-05-23 12:50:00,136.62,136.76,136.59,136.76,11500.0,126.955,127.085,126.9271,127.085,11500.0
2017-05-23 13:00:00,136.74,136.83,136.74,136.83,2079.0,127.0665,127.1501,127.0665,127.1501,2079.0
2017-05-23 13:10:00,136.9,137.03,136.9,136.95,2900.0,127.2151,127.3359,127.2151,127.2616,2900.0
2017-05-23 13:20:00,136.94,137.02,136.92,137.02,1000.0,127.2523,127.3267,127.2337,127.3267,1000.0
2017-05-23 13:30:00,136.95,136.97,136.91,136.95,1580.0,127.2616,127.2802,127.2244,127.2616,1580.0
2017-05-23 13:40:00,136.91,136.92,136.86,136.92,3318.0,127.2244,127.2337,127.178,127.2337,3318.0
2017-05-23 13:50:00,136.92,136.98,136.88,136.94,4295.0,127.2337,127.2895,127.1966,127.2523,4295.0
2017-05-23 14:00:00,136.92,137.04,136.9,137.03,5426.0,127.2337,127.3452,127.2151,127.3359,5426.0
2017-05-23 14:10:00,137.08,137.08,136.81,136.81,7720.0,127.3824,127.3824,127.1315,127.1315,7720.0
2017-05-23 14:20:00,136.81,136.81,136.74,136.75,7719.0,127.1315,127.1315,127.0665,127.0758,7719.0
2017-05-23 14:30:00,136.77,136.78,136.57,136.65,6230.0,127.0943,127.1036,126.9085,126.9828,6230.0
2017-05-23 14:40:00,136.67,136.68,136.47,136.55,5438.0,127.0014,127.0107,126.8156,126.8899,5438.0
2017-05-23 14:50:00,136.53,136.59,136.5,136.53,6205.0,126.8713,126.9271,126.8434,126.8713,6205.0
2017-05-23 15:00:00,136.53,136.61,136.52,136.56,3131.0,126.8713,126.9457,126.862,126.8992,3131.0
2017-05-23 15:10:00,136.56,136.6,136.48,136.49,7014.0,126.8992,126.9364,126.8249,126.8342,7014.0
2017-05-23 15:20:00,136.49,136.68,136.47,136.66,10875.0,126.8342,127.0107,126.8156,126.9921,10875.0
2017-05-23 15:30:00,136.62,136.76,136.62,136.75,32544.0,126.955,127.085,126.955,127.0758,32544.0
2017-05-23 15:40:00,136.75,136.75,136.67,136.68,31680.0,127.0758,127.0758,127.0014,127.0107,31680.0
2017-05-23 15:50:00,136.69,136.75,136.67,136.75,32512.0,127.02,127.0758,127.0014,127.0758,32512.0
2017-05-24 09:30:00,136.75,137.32,136.32,136.65,5583.0,127.0758,127.6054,126.6762,126.9828,5583.0
2017-05-24 09:40:00,136.75,136.94,136.64,136.66,5897.0,127.0758,127.2523,126.9735,126.9921,5897.0
2017-05-24 09:50:00,136.69,136.75,136.66,136.69,3000.0,127.02,127.0758,126.9921,127.02,3000.0
2017-05-24 10:00:00,136.7,136.79,136.6,136.73,8499.0,127.0293,127.1129,126.9364,127.0572,8499.0
2017-05-24 10:10:00,136.62,136.67,136.47,136.47,4001.0,126.955,127.0014,126.8156,126.8156,4001.0
2017-05-24 10:20:00,136.54,136.54,136.05,136.05,6323.0,126.8806,126.8806,126.4253,126.4253,6323.0
2017-05-24 10:30:00,136.08,136.13,136.0,136.0,8742.0,126.4532,126.4996,126.3788,126.3788,8742.0
2017-05-24 10:40:00,136.0,136.0,135.85,135.92,2500.0,126.3788,126.3788,126.2394,126.3045,2500.0
2017-05-24 10:50:00,135.9,136.14,135.9,136.11,10680.0,126.2859,126.5089,126.2859,126.481,10680.0
2017-05-24 11:00:00,136.1,136.1,136.0,136.02,6801.0,126.4717,126.4717,126.3788,126.3974,6801.0
2017-05-24 11:10:00,135.99,136.06,135.9,135.92,3900.0,126.3695,126.4346,126.2859,126.3045,3900.0
2017-05-24 11:20:00,135.9,135.96,135.76,135.77,25368.0,126.2859,126.3416,126.1558,126.1651,25368.0
2017-05-24 11:30:00,135.84,136.12,135.8,136.07,36339.0,126.2301,126.4903,126.193,126.4439,36339.0
2017-05-24 11:40:00,136.08,136.17,136.04,136.17,7000.0,126.4532,126.5368,126.416,126.5368,7000.0
2017-05-24 11:50:00,136.17,136.3,136.09,136.09,5370.0,126.5368,126.6576,126.4624,126.4624,5370.0
2017-05-24 12:00:00,136.05,136.06,135.96,135.99,5521.0,126.4253,126.4346,126.3416,126.3695,5521.0
2017-05-24 12:10:00,136.0,136.03,135.9,136.01,3938.0,126.3788,126.4067,126.2859,126.3881,3938.0
2017-05-24 12:20:00,136.02,136.03,135.88,135.88,8105.0,126.3974,126.4067,126.2673,126.2673,8105.0
2017-05-24 12:30:00,135.85,135.99,135.85,135.99,3327.0,126.2394,126.3695,126.2394,126.3695,3327.0
2017-05-24 12:40:00,135.97,135.98,135.85,135.92,12311.0,126.3509,126.3602,126.2394,126.3045,12311.0
2017-05-24 12:50:00,135.87,135.89,135.81,135.83,2400.0,126.258,126.2766,126.2023,126.2208,2400.0
2017-05-24 13:00:00,135.83,135.93,135.83,135.87,5252.0,126.2208,126.3138,126.2208,126.258,5252.0
2017-05-24 13:10:00,135.86,135.94,135.86,135.87,11259.0,126.2487,126.3231,126.2487,126.258,11259.0
2017-05-24 13:20:00,135.85,135.85,135.78,135.78,2400.0,126.2394,126.2394,126.1744,126.1744,2400.0
2017-05-24 13:30:00,135.78,135.89,135.78,135.89,4794.0,126.1744,126.2766,126.1744,126.2766,4794.0
2017-05-24 13:40:00,135.9,136.0,135.89,135.9,4608.0,126.2859,126.3788,126.2766,126.2859,4608.0
2017-05-24 13:50:00,135.9,135.99,135.87,135.98,10644.0,126.2859,126.3695,126.258,126.3602,10644.0
2017-05-24 14:00:00,135.99,136.19,135.94,136.07,11625.0,126.3695,126.5554,126.3231,126.4439,11625.0
2017-05-24 14:10:00,136.06,136.15,136.06,136.15,13517.0,126.4346,126.5182,126.4346,126.5182,13517.0
2017-05-24 14:20:00,136.15,136.15,136.07,136.07,6921.0,126.5182,126.5182,126.4439,126.4439,6921.0
2017-05-24 14:30:00,136.05,136.05,135.94,135.96,6997.0,126.4253,126.4253,126.3231,126.3416,6997.0
2017-05-24 14:40:00,135.94,136.04,135.94,136.03,7645.0,126.3231,126.416,126.3231,126.4067,7645.0
2017-05-24 14:50:00,136.02,136.02,135.95,136.02,4847.0,126.3974,126.3974,126.3324,126.3974,4847.0
2017-05-24 15:00:00,136.02,136.1,136.0,136.1,13181.0,126.3974,126.4717,126.3788,126.4717,13181.0
2017-05-24 15:10:00,136.11,136.15,136.11,136.15,27551.0,126.481,126.5182,126.481,126.5182,27551.0
2017-05-24 15:20:00,136.15,136.4,136.13,136.36,20103.0,126.5182,126.7505,126.4996,126.7133,20103.0
2017-05-24 15:30:00,136.34,136.51,136.34,136.47,13614.0,126.6948,126.8527,126.6948,126.8156,13614.0
2017-05-24 15:40:00,136.47,136.5,136.39,136.5,23791.0,126.8156,126.8434,126.7412,126.8434,23791.0
2017-05-24 15:50:00,136.5,136.55,136.38,136.42,50841.0,126.8434,126.8899,126.7319,126.7691,50841.0
2017-05-25 09:30:00,137.11,137.39,136.82,137.39,2606.0,127.4103,127.6705,127.1408,127.6705,2606.0
2017-05-25 09:40:00,137.15,137.47,137.0,137.41,1000.0,127.4475,127.7448,127.3081,127.6891,1000.0
2017-05-25 09:50:00,137.4,137.49,137.31,137.43,4000.0,127.6798,127.7634,127.5961,127.7077,4000.0
2017-05-25 10:00:00,137.39,137.54,137.31,137.31,6900.0,127.6705,127.8099,127.5961,127.5961,6900.0
2017-05-25 10:10:00,137.39,137.56,137.34,137.51,5850.0,127.6705,127.8285,127.624,127.782,5850.0
2017-05-25 10:20:00,137.57,137.67,137.54,137.57,3825.0,127.8377,127.9307,127.8099,127.8377,3825.0
2017-05-25 10:30:00,137.61,137.75,137.58,137.58,5803.0,127.8749,128.005,127.847,127.847,5803.0
2017-05-25 10:40:00,137.55,137.74,137.55,137.74,3965.0,127.8192,127.9957,127.8192,127.9957,3965.0
2017-05-25 10:50:00,137.71,137.73,137.58,137.58,4593.0,127.9678,127.9864,127.847,127.847,4593.0
2017-05-25 11:00:00,137.61,137.65,137.49,137.63,4110.0,127.8749,127.9121,127.7634,127.8935,4110.0
2017-05-25 11:10:00,137.64,137.72,137.56,137.64,5711.0,127.9028,127.9771,127.8285,127.9028,5711.0
2017-05-25 11:20:00,137.68,137.75,137.68,137.75,3553.0,127.94,128.005,127.94,128.005,3553.0
2017-05-25 11:30:00,137.72,137.75,137.63,137.7,7369.0,127.9771,128.005,127.8935,127.9586,7369.0
2017-05-25 11:40:00,137.64,137.67,137.58,137.59,3572.0,127.9028,127.9307,127.847,127.8563,3572.0
2017-05-25 11:50:00,137.59,137.62,137.48,137.48,2400.0,127.8563,127.8842,127.7541,127.7541,2400.0
2017-05-25 12:00:00,137.43,137.45,137.32,137.32,2790.0,127.7077,127.7262,127.6054,127.6054,2790.0
2017-05-25 12:10:00,137.31,137.49,137.29,137.49,6000.0,127.5961,127.7634,127.5776,127.7634,6000.0
2017-05-25 12:20:00,137.46,137.69,137.45,137.64,14542.0,127.7355,127.9493,127.7262,127.9028,14542.0
2017-05-25 12:30:00,137.63,137.73,137.59,137.72,9720.0,127.8935,127.9864,127.8563,127.9771,9720.0
2017-05-25 12:40:00,137.72,137.74,137.7,137.74,2300.0,127.9771,127.9957,127.9586,127.9957,2300.0
2017-05-25 12:50:00,137.7,137.75,137.68,137.73,3899.0,127.9586,128.005,127.94,127.9864,3899.0
2017-05-25 13:00:00,137.76,137.77,137.6,137.6,3100.0,128.0143,128.0236,127.8656,127.8656,3100.0
2017-05-25 13:10:00,137.62,137.77,137.61,137.77,5337.0,127.8842,128.0236,127.8749,128.0236,5337.0
2017-05-25 13:20:00,137.77,137.82,137.72,137.72,2900.0,128.0236,128.0701,127.9771,127.9771,2900.0
2017-05-25 13:30:00,137.73,137.75,137.68,137.68,1073.0,127.9864,128.005,127.94,127.94,1073.0
2017-05-25 13:40:00,137.71,137.71,137.32,137.38,11025.0,127.9678,127.9678,127.6054,127.6612,11025.0
2017-05-25 13:50:00,137.35,137.5,137.35,137.49,6128.0,127.6333,127.7727,127.6333,127.7634,6128.0
2017-05-25 14:00:00,137.44,137.45,137.33,137.33,30175.0,127.7169,127.7262,127.6147,127.6147,30175.0
2017-05-25 14:10:00,137.33,137.33,137.16,137.2,6242.0,127.6147,127.6147,127.4568,127.4939,6242.0
2017-05-25 14:20:00,137.21,137.32,137.19,137.22,8310.0,127.5032,127.6054,127.4846,127.5125,8310.0
2017-05-25 14:30:00,137.23,137.23,136.95,137.16,16073.0,127.5218,127.5218,127.2616,127.4568,16073.0
2017-05-25 14:40:00,137.16,137.18,136.79,137.11,24602.0,127.4568,127.4753,127.1129,127.4103,24602.0
2017-05-25 14:50:00,137.07,137.13,136.97,137.0,14081.0,127.3731,127.4289,127.2802,127.3081,14081.0
2017-05-25 15:00:00,137.02,137.09,137.0,137.03,9717.0,127.3267,127.3917,127.3081,127.3359,9717.0
2017-05-25 15:10:00,137.03,137.08,136.98,137.04,14395.0,127.3359,127.3824,127.2895,127.3452,14395.0
2017-05-25 15:20:00,137.02,137.09,136.97,137.07,5597.0,127.3267,127.3917,127.2802,127.3731,5597.0
2017-05-25 15:30:00,137.08,137.13,137.06,137.09,8966.0,127.3824,127.4289,127.3638,127.3917,8966.0
2017-05-25 15:40:00,137.09,137.21,137.03,137.16,14339.0,127.3917,127.5032,127.3359,127.4568,14339.0
2017-05-25 15:50:00,137.14,137.17,136.99,137.12,50670.0,127.4382,127.466,127.2988,127.4196,50670.0
2017-05-26 09:30:00,137.1,137.9,136.65,137.5,6956.0,127.401,128.1444,126.9828,127.7727,6956.0
2017-05-26 09:40:00,137.52,137.77,137.31,137.36,1720.0,127.7913,128.0236,127.5961,127.6426,1720.0
2017-05-26 09:50:00,137.34,137.41,137.28,137.37,1909.0,127.624,127.6891,127.5683,127.6519,1909.0
2017-05-26 10:00:00,137.44,137.53,137.33,137.33,2300.0,127.7169,127.8006,127.6147,127.6147,2300.0
2017-05-26 10:10:00,137.3,137.3,136.95,137.11,5518.0,127.5868,127.5868,127.2616,127.4103,5518.0
2017-05-26 10:20:00,137.18,137.33,137.11,137.22,2603.0,127.4753,127.6147,127.4103,127.5125,2603.0
2017-05-26 10:30:00,137.25,137.49,137.24,137.48,1700.0,127.5404,127.7634,127.5311,127.7541,1700.0
2017-05-26 10:40:00,137.45,137.49,137.3,137.36,2440.0,127.7262,127.7634,127.5868,127.6426,2440.0
2017-05-26 10:50:00,137.39,137.47,137.2,137.2,4026.0,127.6705,127.7448,127.4939,127.4939,4026.0
2017-05-26 11:00:00,137.15,137.16,136.72,136.75,5011.0,127.4475,127.4568,127.0479,127.0758,5011.0
2017-05-26 11:10:00,136.76,136.76,136.53,136.53,4102.0,127.085,127.085,126.8713,126.8713,4102.0
2017-05-26 11:20:00,136.61,136.61,136.47,136.58,5445.0,126.9457,126.9457,126.8156,126.9178,5445.0
2017-05-26 11:30:00,136.64,136.74,136.62,136.66,2196.0,126.9735,127.0665,126.955,126.9921,2196.0
2017-05-26 11:40:00,136.67,136.78,136.62,136.74,2668.0,127.0014,127.1036,126.955,127.0665,2668.0
2017-05-26 11:50:00,136.78,136.78,136.67,136.68,1100.0,127.1036,127.1036,127.0014,127.0107,1100.0
2017-05-26 12:00:00,136.65,136.72,136.59,136.64,6304.0,126.9828,127.0479,126.9271,126.9735,6304.0
2017-05-26 12:10:00,136.6,136.66,136.52,136.54,7849.0,126.9364,126.9921,126.862,126.8806,7849.0
2017-05-26 12:20:00,136.54,136.55,136.44,136.45,3300.0,126.8806,126.8899,126.7877,126.797,3300.0
2017-05-26 12:30:00,136.5,136.6,136.5,136.51,3932.0,126.8434,126.9364,126.8434,126.8527,3932.0
2017-05-26 12:40:00,136.51,136.61,136.46,136.6,3500.0,126.8527,126.9457,126.8063,126.9364,3500.0
2017-05-26 12:50:00,136.62,136.63,136.5,136.57,1901.0,126.955,126.9642,126.8434,126.9085,1901.0
2017-05-26 13:00:00,136.56,136.58,136.44,136.58,3866.0,126.8992,126.9178,126.7877,126.9178,3866.0
2017-05-26 13:10:00,136.58,136.58,136.44,136.44,4000.0,126.9178,126.9178,126.7877,126.7877,4000.0
2017-05-26 13:20:00,136.55,136.58,136.54,136.55,500.0,126.8899,126.9178,126.8806,126.8899,500.0
2017-05-26 13:30:00,136.6,136.62,136.49,136.56,2985.0,126.9364,126.955,126.8342,126.8992,2985.0
2017-05-26 13:40:00,136.54,136.54,136.44,136.49,1825.0,126.8806,126.8806,126.7877,126.8342,1825.0
2017-05-26 13:50:00,136.51,136.52,136.37,136.39,1350.0,126.8527,126.862,126.7226,126.7412,1350.0
2017-05-26 14:00:00,136.44,136.44,136.34,136.38,2485.0,126.7877,126.7877,126.6948,126.7319,2485.0
2017-05-26 14:10:00,136.34,136.34,136.21,136.26,1970.0,126.6948,126.6948,126.574,126.6204,1970.0
2017-05-26 14:20:00,136.28,136.29,136.19,136.23,2709.0,126.639,126.6483,126.5554,126.5925,2709.0
2017-05-26 14:30:00,136.22,136.23,136.17,136.17,3204.0,126.5833,126.5925,126.5368,126.5368,3204.0
2017-05-26 14:40:00,136.18,136.19,136.13,136.17,1500.0,126.5461,126.5554,126.4996,126.5368,1500.0
2017-05-26 14:50:00,136.18,136.29,136.18,136.25,3678.0,126.5461,126.6483,126.5461,126.6111,3678.0
2017-05-26 15:00:00,136.25,136.3,136.06,136.06,6667.0,126.6111,126.6576,126.4346,126.4346,6667.0
2017-05-26 15:10:00,136.12,136.23,136.08,136.18,4305.0,126.4903,126.5925,126.4532,126.5461,4305.0
2017-05-26 15:20:00,136.16,136.27,136.12,136.27,9727.0,126.5275,126.6297,126.4903,126.6297,9727.0
2017-05-26 15:30:00,136.26,136.27,136.21,136.23,9946.0,126.6204,126.6297,126.574,126.5925,9946.0
2017-05-26 15:40:00,136.24,136.45,136.21,136.44,27962.0,126.6018,126.797,126.574,126.7877,27962.0
2017-05-26 15:50:00,136.44,136.6,136.41,136.45,42358.0,126.7877,126.9364,126.7598,126.797,42358.0
2017-05-30 09:30:00,136.3,136.31,135.83,136.31,8289.0,126.6576,126.6669,126.2208,126.6669,8289.0
2017-05-30 09:40:00,136.33,136.34,136.04,136.13,8813.0,126.6855,126.6948,126.416,126.4996,8813.0
2017-05-30 09:50:00,136.14,136.14,135.34,135.4,46156.0,126.5089,126.5089,125.7655,125.8213,46156.0
2017-05-30 10:00:00,135.4,135.63,135.38,135.47,13161.0,125.8213,126.035,125.8027,125.8863,13161.0
2017-05-30 10:10:00,135.47,135.48,135.37,135.41,4135.0,125.8863,125.8956,125.7934,125.8306,4135.0
2017-05-30 10:20:00,135.42,135.88,135.39,135.84,12753.0,125.8398,126.2673,125.812,126.2301,12753.0
2017-05-30 10:30:00,135.82,135.86,135.67,135.8,7072.0,126.2115,126.2487,126.0722,126.193,7072.0
2017-05-30 10:40:00,135.82,136.0,135.81,135.96,12556.0,126.2115,126.3788,126.2023,126.3416,12556.0
2017-05-30 10:50:00,135.96,136.17,135.93,136.07,22302.0,126.3416,126.5368,126.3138,126.4439,22302.0
2017-05-30 11:00:00,136.05,136.35,136.04,136.23,5943.0,126.4253,126.7041,126.416,126.5925,5943.0
2017-05-30 11:10:00,136.26,136.36,136.17,136.25,6630.0,126.6204,126.7133,126.5368,126.6111,6630.0
2017-05-30 11:20:00,136.24,136.5,136.16,136.5,9434.0,126.6018,126.8434,126.5275,126.8434,9434.0
2017-05-30 11:30:00,136.5,136.5,136.34,136.34,8489.0,126.8434,126.8434,126.6948,126.6948,8489.0
2017-05-30 11:40:00,136.33,136.48,136.33,136.44,3473.0,126.6855,126.8249,126.6855,126.7877,3473.0
2017-05-30 11:50:00,136.4,136.47,136.35,136.47,3839.0,126.7505,126.8156,126.7041,126.8156,3839.0
2017-05-30 12:00:00,136.48,136.5,136.45,136.46,6165.0,126.8249,126.8434,126.797,126.8063,6165.0
2017-05-30 12:10:00,136.45,136.5,136.44,136.48,14853.0,126.797,126.8434,126.7877,126.8249,14853.0
2017-05-30 12:20:00,136.48,136.59,136.47,136.59,14961.0,126.8249,126.9271,126.8156,126.9271,14961.0
2017-05-30 12:30:00,136.62,136.7,136.58,136.69,7625.0,126.955,127.0293,126.9178,127.02,7625.0
2017-05-30 12:40:00,136.66,136.69,136.58,136.64,7375.0,126.9921,127.02,126.9178,126.9735,7375.0
2017-05-30 12:50:00,136.62,136.7,136.62,136.64,11251.0,126.955,127.0293,126.955,126.9735,11251.0
2017-05-30 13:00:00,136.62,136.64,136.57,136.58,5568.0,126.955,126.9735,126.9085,126.9178,5568.0
2017-05-30 13:10:00,136.58,136.61,136.53,136.54,7192.0,126.9178,126.9457,126.8713,126.8806,7192.0
2017-05-30 13:20:00,136.55,136.56,136.48,136.5,12150.0,126.8899,126.8992,126.8249,126.8434,12150.0
2017-05-30 13:30:00,136.48,136.5,136.39,136.4,8609.0,126.8249,126.8434,126.7412,126.7505,8609.0
2017-05-30 13:40:00,136.44,136.49,136.4,136.45,9799.0,126.7877,126.8342,126.7505,126.797,9799.0
2017-05-30 13:50:00,136.48,136.49,136.44,136.45,3037.0,126.8249,126.8342,126.7877,126.797,3037.0
2017-05-30 14:00:00,136.45,136.61,136.44,136.61,6840.0,126.797,126.9457,126.7877,126.9457,6840.0
2017-05-30 14:10:00,136.61,136.63,136.57,136.59,5857.0,126.9457,126.9642,126.9085,126.9271,5857.0
2017-05-30 14:20:00,136.6,136.6,136.53,136.53,6097.0,126.9364,126.9364,126.8713,126.8713,6097.0
2017-05-30 14:30:00,136.52,136.55,136.47,136.47,5911.0,126.862,126.8899,126.8156,126.8156,5911.0
2017-05-30 14:40:00,136.47,136.6,136.46,136.48,7497.0,126.8156,126.9364,126.8063,126.8249,7497.0
2017-05-30 14:50:00,136.51,136.59,136.5,136.51,5700.0,126.8527,126.9271,126.8434,126.8527,5700.0
2017-05-30 15:00:00,136.49,136.59,136.42,136.5,21529.0,126.8342,126.9271,126.7691,126.8434,21529.0
2017-05-30 15:10:00,136.47,136.59,136.47,136.51,11871.0,126.8156,126.9271,126.8156,126.8527,11871.0
2017-05-30 15:20:00,136.5,136.6,136.49,136.54,11809.0,126.8434,126.9364,126.8342,126.8806,11809.0
2017-05-30 15:30:00,136.54,136.82,136.52,136.82,31456.0,126.8806,127.1408,126.862,127.1408,31456.0
2017-05-30 15:40:00,136.82,136.88,136.75,136.77,28279.0,127.1408,127.1966,127.0758,127.0943,28279.0
2017-05-30 15:50:00,136.78,136.8,136.66,136.69,56700.0,127.1036,127.1222,126.9921,127.02,56700.0
2017-05-31 09:30:00,137.06,137.25,136.23,136.55,7371.0,127.3638,127.5404,126.5925,126.8899,7371.0
2017-05-31 09:40:00,136.67,136.9,136.67,136.8,1507.0,127.0014,127.2151,127.0014,127.1222,1507.0
2017-05-31 09:50:00,136.78,136.82,136.36,136.63,10701.0,127.1036,127.1408,126.7133,126.9642,10701.0
2017-05-31 10:00:00,136.66,136.96,136.63,136.7,4663.0,126.9921,127.2709,126.9642,127.0293,4663.0
2017-05-31 10:10:00,136.72,136.84,136.64,136.81,3975.0,127.0479,127.1594,126.9735,127.1315,3975.0
2017-05-31 10:20:00,136.8,136.8,136.46,136.51,6049.0,127.1222,127.1222,126.8063,126.8527,6049.0
2017-05-31 10:30:00,136.48,136.9,136.43,136.86,5768.0,126.8249,127.2151,126.7784,127.178,5768.0
2017-05-31 10:40:00,136.8,137.0,136.8,136.81,3200.0,127.1222,127.3081,127.1222,127.1315,3200.0
2017-05-31 10:50:00,136.89,137.05,136.83,136.95,5049.0,127.2059,127.3545,127.1501,127.2616,5049.0
2017-05-31 11:00:00,137.01,137.2,136.97,137.14,4211.0,127.3174,127.4939,127.2802,127.4382,4211.0
2017-05-31 11:10:00,137.09,137.1,136.96,136.99,3246.0,127.3917,127.401,127.2709,127.2988,3246.0
2017-05-31 11:20:00,137.03,137.15,136.94,136.94,10471.0,127.3359,127.4475,127.2523,127.2523,10471.0
2017-05-31 11:30:00,137.02,137.02,136.81,136.86,2261.0,127.3267,127.3267,127.1315,127.178,2261.0
2017-05-31 11:40:00,136.73,136.86,136.73,136.8,3500.0,127.0572,127.178,127.0572,127.1222,3500.0
2017-05-31 11:50:00,136.85,136.85,136.69,136.74,4500.0,127.1687,127.1687,127.02,127.0665,4500.0
2017-05-31 12:00:00,136.74,136.76,136.72,136.75,1495.0,127.0665,127.085,127.0479,127.0758,1495.0
2017-05-31 12:10:00,136.7,136.74,136.6,136.68,4459.0,127.0293,127.0665,126.9364,127.0107,4459.0
2017-05-31 12:20:00,136.68,136.69,136.6,136.64,2600.0,127.0107,127.02,126.9364,126.9735,2600.0
2017-05-31 12:30:00,136.6,136.68,136.6,136.68,2549.0,126.9364,127.0107,126.9364,127.0107,2549.0
2017-05-31 12:40:00,136.73,136.73,136.64,136.67,4978.0,127.0572,127.0572,126.9735,127.0014,4978.0
2017-05-31 12:50:00,136.69,136.73,136.69,136.73,1450.0,127.02,127.0572,127.02,127.0572,1450.0
2017-05-31 13:00:00,136.74,136.81,136.72,136.79,3500.0,127.0665,127.1315,127.0479,127.1129,3500.0
2017-05-31 13:10:00,136.8,137.01,136.8,136.87,3852.0,127.1222,127.3174,127.1222,127.1873,3852.0
2017-05-31 13:20:00,136.86,136.92,136.8,136.87,2114.0,127.178,127.2337,127.1222,127.1873,2114.0
2017-05-31 13:30:00,136.91,137.0,136.83,136.96,2701.0,127.2244,127.3081,127.1501,127.2709,2701.0
2017-05-31 13:40:00,136.96,136.96,136.84,136.86,3319.0,127.2709,127.2709,127.1594,127.178,3319.0
2017-05-31 13:50:00,136.9,136.97,136.86,136.86,2577.0,127.2151,127.2802,127.178,127.178,2577.0
2017-05-31 14:00:00,136.91,137.01,136.85,136.86,2986.0,127.2244,127.3174,127.1687,127.178,2986.0
2017-05-31 14:10:00,136.89,136.92,136.7,136.8,5629.0,127.2059,127.2337,127.0293,127.1222,5629.0
2017-05-31 14:20:00,136.84,136.92,136.8,136.92,2600.0,127.1594,127.2337,127.1222,127.2337,2600.0
2017-05-31 14:30:00,136.92,137.07,136.89,137.06,2652.0,127.2337,127.3731,127.2059,127.3638,2652.0
2017-05-31 14:40:00,137.08,137.18,137.08,137.17,3481.0,127.3824,127.4753,127.3824,127.466,3481.0
2017-05-31 14:50:00,137.15,137.21,137.1,137.21,1983.0,127.4475,127.5032,127.401,127.5032,1983.0
2017-05-31 15:00:00,137.21,137.29,137.01,137.01,7273.0,127.5032,127.5776,127.3174,127.3174,7273.0
2017-05-31 15:10:00,137.04,137.16,137.0,137.13,9167.0,127.3452,127.4568,127.3081,127.4289,9167.0
2017-05-31 15:20:00,137.13,137.14,136.99,136.99,10989.0,127.4289,127.4382,127.2988,127.2988,10989.0
2017-05-31 15:30:00,137.0,137.04,136.9,136.99,15565.0,127.3081,127.3452,127.2151,127.2988,15565.0
2017-05-31 15:40:00,136.98,137.09,136.95,136.96,21890.0,127.2895,127.3917,127.2616,127.2709,21890.0
2017-05-31 15:50:00,136.96,136.97,136.72,136.8,56531.0,127.2709,127.2802,127.0479,127.1222,56531.0
2017-06-01 09:30:00,137.0,137.52,136.63,137.42,14451.0,127.3081,127.7913,126.9642,127.6984,14451.0
2017-06-01 09:40:00,137.42,137.56,137.09,137.5,17429.0,127.6984,127.8285,127.3917,127.7727,17429.0
2017-06-01 09:50:00,137.59,137.94,137.54,137.94,6519.0,127.8563,128.1816,127.8099,128.1816,6519.0
2017-06-01 10:00:00,137.88,138.0,137.67,137.98,9288.0,128.1258,128.2373,127.9307,128.2187,9288.0
2017-06-01 10:10:00,137.91,137.91,137.78,137.87,3361.0,128.1537,128.1537,128.0329,128.1165,3361.0
2017-06-01 10:20:00,137.83,137.92,137.45,137.53,12720.0,128.0794,128.163,127.7262,127.8006,12720.0
2017-06-01 10:30:00,137.53,137.54,137.0,137.0,5400.0,127.8006,127.8099,127.3081,127.3081,5400.0
2017-06-01 10:40:00,136.95,136.96,136.65,136.66,3700.0,127.2616,127.2709,126.9828,126.9921,3700.0
2017-06-01 10:50:00,136.7,136.7,136.48,136.52,3700.0,127.0293,127.0293,126.8249,126.862,3700.0
2017-06-01 11:00:00,136.57,136.76,136.53,136.75,4400.0,126.9085,127.085,126.8713,127.0758,4400.0
2017-06-01 11:10:00,136.79,136.79,136.45,136.47,10082.0,127.1129,127.1129,126.797,126.8156,10082.0
2017-06-01 11:20:00,136.47,136.49,136.34,136.4,6002.0,126.8156,126.8342,126.6948,126.7505,6002.0
2017-06-01 11:30:00,136.37,136.39,136.17,136.21,5821.0,126.7226,126.7412,126.5368,126.574,5821.0
2017-06-01 11:40:00,136.19,136.56,136.07,136.56,16692.0,126.5554,126.8992,126.4439,126.8992,16692.0
2017-06-01 11:50:00,136.62,136.7,136.45,136.45,10601.0,126.955,127.0293,126.797,126.797,10601.0
2017-06-01 12:00:00,136.53,136.72,136.5,136.68,2131.0,126.8713,127.0479,126.8434,127.0107,2131.0
2017-06-01 12:10:00,136.68,136.72,136.6,136.63,6989.0,127.0107,127.0479,126.9364,126.9642,6989.0
2017-06-01 12:20:00,136.64,136.86,136.64,136.86,9978.0,126.9735,127.178,126.9735,127.178,9978.0
2017-06-01 12:30:00,136.87,137.88,136.86,137.81,12520.0,127.1873,128.1258,127.178,128.0608,12520.0
2017-06-01 12:40:00,137.81,137.88,137.68,137.88,7819.0,128.0608,128.1258,127.94,128.1258,7819.0
2017-06-01 12:50:00,137.9,138.0,137.8,137.89,11807.0,128.1444,128.2373,128.0515,128.1351,11807.0
2017-06-01 13:00:00,137.8,137.93,137.8,137.93,1124.0,128.0515,128.1723,128.0515,128.1723,1124.0
2017-06-01 13:10:00,137.95,137.95,137.61,137.68,4409.0,128.1909,128.1909,127.8749,127.94,4409.0
2017-06-01 13:20:00,137.72,137.72,137.58,137.6,1300.0,127.9771,127.9771,127.847,127.8656,1300.0
2017-06-01 13:30:00,137.64,137.66,137.51,137.52,2667.0,127.9028,127.9214,127.782,127.7913,2667.0
2017-06-01 13:40:00,137.48,137.57,137.48,137.56,2336.0,127.7541,127.8377,127.7541,127.8285,2336.0
2017-06-01 13:50:00,137.54,137.61,137.54,137.55,2800.0,127.8099,127.8749,127.8099,127.8192,2800.0
2017-06-01 14:00:00,137.55,137.68,137.53,137.68,5844.0,127.8192,127.94,127.8006,127.94,5844.0
2017-06-01 14:10:00,137.67,137.84,137.67,137.84,5825.0,127.9307,128.0886,127.9307,128.0886,5825.0
2017-06-01 14:20:00,137.83,137.93,137.82,137.86,4395.0,128.0794,128.1723,128.0701,128.1072,4395.0
2017-06-01 14:30:00,137.84,138.0,137.79,137.91,6671.0,128.0886,128.2373,128.0422,128.1537,6671.0
2017-06-01 14:40:00,137.86,137.89,137.8,137.84,3750.0,128.1072,128.1351,128.0515,128.0886,3750.0
2017-06-01 14:50:00,137.82,137.84,137.65,137.65,2728.0,128.0701,128.0886,127.9121,127.9121,2728.0
2017-06-01 15:00:00,137.69,137.78,137.66,137.75,4587.0,127.9493,128.0329,127.9214,128.005,4587.0
2017-06-01 15:10:00,137.79,137.81,137.71,137.81,7570.0,128.0422,128.0608,127.9678,128.0608,7570.0
2017-06-01 15:20:00,137.78,137.9,137.78,137.85,5351.0,128.0329,128.1444,128.0329,128.0979,5351.0
2017-06-01 15:30:00,137.87,137.92,137.8,137.89,18925.0,128.1165,128.163,128.0515,128.1351,18925.0
2017-06-01 15:40:00,137.89,137.97,137.84,137.93,23083.0,128.1351,128.2094,128.0886,128.1723,23083.0
2017-06-01 15:50:00,137.95,137.98,137.79,137.92,35523.0,128.1909,128.2187,128.0422,128.163,35523.0
2017-06-02 09:30:00,138.0,138.0,137.61,137.97,9308.0,128.2373,128.2373,127.8749,128.2094,9308.0
2017-06-02 09:40:00,137.87,137.95,137.65,137.77,5715.0,128.1165,128.1909,127.9121,128.0236,5715.0
2017-06-02 09:50:00,137.73,137.73,137.36,137.49,2667.0,127.9864,127.9864,127.6426,127.7634,2667.0
2017-06-02 10:00:00,137.5,137.65,137.44,137.45,4604.0,127.7727,127.9121,127.7169,127.7262,4604.0
2017-06-02 10:10:00,137.4,137.45,137.33,137.36,3026.0,127.6798,127.7262,127.6147,127.6426,3026.0
2017-06-02 10:20:00,137.35,137.72,137.35,137.7,3150.0,127.6333,127.9771,127.6333,127.9586,3150.0
2017-06-02 10:30:00,137.68,137.71,137.57,137.63,3433.0,127.94,127.9678,127.8377,127.8935,3433.0
2017-06-02 10:40:00,137.63,137.7,137.58,137.67,1700.0,127.8935,127.9586,127.847,127.9307,1700.0
2017-06-02 10:50:00,137.72,137.74,137.62,137.62,6196.0,127.9771,127.9957,127.8842,127.8842,6196.0
2017-06-02 11:00:00,137.7,137.74,137.59,137.71,2000.0,127.9586,127.9957,127.8563,127.9678,2000.0
2017-06-02 11:10:00,137.8,138.03,137.76,138.02,5619.0,128.0515,128.2652,128.0143,128.2559,5619.0
2017-06-02 11:20:00,138.0,138.19,137.93,138.02,7200.0,128.2373,128.4139,128.1723,128.2559,7200.0
2017-06-02 11:30:00,138.11,138.61,138.11,138.61,6922.0,128.3395,128.8042,128.3395,128.8042,6922.0
2017-06-02 11:40:00,138.56,138.83,138.55,138.81,9509.0,128.7577,129.0086,128.7484,128.99,9509.0
2017-06-02 11:50:00,138.81,138.84,138.62,138.75,12454.0,128.99,129.0179,128.8135,128.9343,12454.0
2017-06-02 12:00:00,138.76,138.77,138.56,138.56,8311.0,128.9436,128.9529,128.7577,128.7577,8311.0
2017-06-02 12:10:00,138.56,138.59,138.44,138.47,5523.0,128.7577,128.7856,128.6462,128.6741,5523.0
2017-06-02 12:20:00,138.45,138.49,138.39,138.39,3824.0,128.6555,128.6927,128.5997,128.5997,3824.0
2017-06-02 12:30:00,138.4,138.4,138.15,138.17,3400.0,128.609,128.609,128.3767,128.3953,3400.0
2017-06-02 12:40:00,138.19,138.28,138.07,138.28,6164.0,128.4139,128.4975,128.3024,128.4975,6164.0
2017-06-02 12:50:00,138.23,138.23,138.13,138.21,2100.0,128.4511,128.4511,128.3581,128.4325,2100.0
2017-06-02 13:00:00,138.14,138.2,138.12,138.13,1999.0,128.3674,128.4232,128.3488,128.3581,1999.0
2017-06-02 13:10:00,138.14,138.14,137.98,137.98,1900.0,128.3674,128.3674,128.2187,128.2187,1900.0
2017-06-02 13:20:00,138.0,138.04,137.95,137.97,1221.0,128.2373,128.2745,128.1909,128.2094,1221.0
2017-06-02 13:30:00,138.0,138.14,137.96,138.08,3013.0,128.2373,128.3674,128.2002,128.3117,3013.0
2017-06-02 13:40:00,138.05,138.15,138.04,138.13,3400.0,128.2838,128.3767,128.2745,128.3581,3400.0
2017-06-02 13:50:00,138.18,138.28,138.06,138.13,4222.0,128.4046,128.4975,128.2931,128.3581,4222.0
2017-06-02 14:00:00,138.12,138.19,138.09,138.15,2700.0,128.3488,128.4139,128.321,128.3767,2700.0
2017-06-02 14:10:00,138.11,138.16,138.06,138.13,2800.0,128.3395,128.386,128.2931,128.3581,2800.0
2017-06-02 14:20:00,138.14,138.2,137.98,137.98,3364.0,128.3674,128.4232,128.2187,128.2187,3364.0
2017-06-02 14:30:00,138.0,138.0,137.9,138.0,2821.0,128.2373,128.2373,128.1444,128.2373,2821.0
2017-06-02 14:40:00,138.01,138.06,137.87,137.96,1600.0,128.2466,128.2931,128.1165,128.2002,1600.0
2017-06-02 14:50:00,137.89,137.97,137.83,137.89,2856.0,128.1351,128.2094,128.0794,128.1351,2856.0
2017-06-02 15:00:00,137.91,137.97,137.9,137.92,3412.0,128.1537,128.2094,128.1444,128.163,3412.0
2017-06-02 15:10:00,137.93,138.0,137.91,138.0,5822.0,128.1723,128.2373,128.1537,128.2373,5822.0
2017-06-02 15:20:00,138.0,138.02,137.95,138.0,5750.0,128.2373,128.2559,128.1909,128.2373,5750.0
2017-06-02 15:30:00,137.99,138.03,137.94,137.97,11159.0,128.228,128.2652,128.1816,128.2094,11159.0
2017-06-02 15:40:00,137.97,137.97,137.54,137.57,30101.0,128.2094,128.2094,127.8099,127.8377,30101.0
2017-06-02 15:50:00,137.58,137.67,137.44,137.57,72678.0,127.847,127.9307,127.7169,127.8377,72678.0
2017-06-05 09:30:00,137.38,137.65,137.05,137.57,4545.0,127.6612,127.9121,127.3545,127.8377,4545.0
2017-06-05 09:40:00,137.46,137.77,137.45,137.77,1100.0,127.7355,128.0236,127.7262,128.0236,1100.0
2017-06-05 09:50:00,137.76,137.94,137.69,137.94,5800.0,128.0143,128.1816,127.9493,128.1816,5800.0
2017-06-05 10:00:00,137.99,138.01,137.83,137.83,3500.0,128.228,128.2466,128.0794,128.0794,3500.0
2017-06-05 10:10:00,137.75,138.0,137.75,137.93,5538.0,128.005,128.2373,128.005,128.1723,5538.0
2017-06-05 10:20:00,137.93,138.04,137.87,137.9,3500.0,128.1723,128.2745,128.1165,128.1444,3500.0
2017-06-05 10:30:00,137.9,137.94,137.79,137.83,2122.0,128.1444,128.1816,128.0422,128.0794,2122.0
2017-06-05 10:40:00,137.88,137.94,137.86,137.93,1400.0,128.1258,128.1816,128.1072,128.1723,1400.0
2017-06-05 10:50:00,137.93,138.05,137.92,137.97,4100.0,128.1723,128.2838,128.163,128.2094,4100.0
2017-06-05 11:00:00,137.94,138.05,137.91,138.05,3770.0,128.1816,128.2838,128.1537,128.2838,3770.0
2017-06-05 11:10:00,138.02,138.08,137.97,138.01,6390.0,128.2559,128.3117,128.2094,128.2466,6390.0
2017-06-05 11:20:00,138.05,138.05,137.89,137.97,4905.0,128.2838,128.2838,128.1351,128.2094,4905.0
2017-06-05 11:30:00,137.95,137.98,137.92,137.95,900.0,128.1909,128.2187,128.163,128.1909,900.0
2017-06-05 11:40:00,137.97,138.0,137.94,137.94,3077.0,128.2094,128.2373,128.1816,128.1816,3077.0
2017-06-05 11:50:00,137.98,138.06,137.96,138.06,6172.0,128.2187,128.2931,128.2002,128.2931,6172.0
2017-06-05 12:00:00,138.05,138.35,138.02,138.35,10251.0,128.2838,128.5626,128.2559,128.5626,10251.0
2017-06-05 12:10:00,138.36,138.53,138.36,138.49,10046.0,128.5719,128.7298,128.5719,128.6927,10046.0
2017-06-05 12:20:00,138.48,138.5,138.41,138.44,4200.0,128.6834,128.702,128.6183,128.6462,4200.0
2017-06-05 12:30:00,138.42,138.47,138.42,138.46,1083.0,128.6276,128.6741,128.6276,128.6648,1083.0
2017-06-05 12:40:00,138.44,138.46,138.39,138.44,4629.0,128.6462,128.6648,128.5997,128.6462,4629.0
2017-06-05 12:50:00,138.41,138.43,138.32,138.37,7477.0,128.6183,128.6369,128.5347,128.5812,7477.0
2017-06-05 13:00:00,138.34,138.38,138.34,138.34,1866.0,128.5533,128.5904,128.5533,128.5533,1866.0
2017-06-05 13:10:00,138.32,138.38,138.32,138.37,1186.0,128.5347,128.5904,128.5347,128.5812,1186.0
2017-06-05 13:20:00,138.36,138.39,138.33,138.35,3947.0,128.5719,128.5997,128.544,128.5626,3947.0
2017-06-05 13:30:00,138.38,138.39,138.29,138.29,3232.0,128.5904,128.5997,128.5068,128.5068,3232.0
2017-06-05 13:40:00,138.27,138.35,138.27,138.34,3885.0,128.4882,128.5626,128.4882,128.5533,3885.0
2017-06-05 13:50:00,138.34,138.62,138.31,138.6,9989.0,128.5533,128.8135,128.5254,128.7949,9989.0
2017-06-05 14:00:00,138.6,138.65,138.47,138.52,9390.0,128.7949,128.8413,128.6741,128.7205,9390.0
2017-06-05 14:10:00,138.52,138.6,138.48,138.55,4428.0,128.7205,128.7949,128.6834,128.7484,4428.0
2017-06-05 14:20:00,138.54,138.55,138.48,138.55,5758.0,128.7391,128.7484,128.6834,128.7484,5758.0
2017-06-05 14:30:00,138.55,138.55,138.48,138.53,7944.0,128.7484,128.7484,128.6834,128.7298,7944.0
2017-06-05 14:40:00,138.52,138.55,138.49,138.53,10907.0,128.7205,128.7484,128.6927,128.7298,10907.0
2017-06-05 14:50:00,138.49,138.53,138.47,138.51,13627.0,128.6927,128.7298,128.6741,128.7112,13627.0
2017-06-05 15:00:00,138.5,138.52,138.46,138.46,7630.0,128.702,128.7205,128.6648,128.6648,7630.0
2017-06-05 15:10:00,138.45,138.49,138.42,138.42,12515.0,128.6555,128.6927,128.6276,128.6276,12515.0
2017-06-05 15:20:00,138.43,138.52,138.39,138.46,15556.0,128.6369,128.7205,128.5997,128.6648,15556.0
2017-06-05 15:30:00,138.47,138.54,138.43,138.51,14086.0,128.6741,128.7391,128.6369,128.7112,14086.0
2017-06-05 15:40:00,138.51,138.51,138.35,138.39,20142.0,128.7112,128.7112,128.5626,128.5997,20142.0
2017-06-05 15:50:00,138.38,138.38,138.13,138.17,36231.0,128.5904,128.5904,128.3581,128.3953,36231.0
2017-06-06 09:30:00,137.84,138.1,137.46,137.78,4005.0,128.0886,128.3303,127.7355,128.0329,4005.0
2017-06-06 09:40:00,137.79,138.59,137.78,138.42,7200.0,128.0422,128.7856,128.0329,128.6276,7200.0
2017-06-06 09:50:00,138.4,138.73,138.13,138.73,14335.0,128.609,128.9157,128.3581,128.9157,14335.0
2017-06-06 10:00:00,138.73,138.83,138.36,138.47,4005.0,128.9157,129.0086,128.5719,128.6741,4005.0
2017-06-06 10:10:00,138.45,138.63,138.38,138.42,2889.0,128.6555,128.8228,128.5904,128.6276,2889.0
2017-06-06 10:20:00,138.46,138.52,138.36,138.51,3050.0,128.6648,128.7205,128.5719,128.7112,3050.0
2017-06-06 10:30:00,138.54,138.74,138.48,138.74,10126.0,128.7391,128.925,128.6834,128.925,10126.0
2017-06-06 10:40:00,138.69,138.75,138.5,138.52,6457.0,128.8785,128.9343,128.702,128.7205,6457.0
2017-06-06 10:50:00,138.5,138.61,138.43,138.43,3700.0,128.702,128.8042,128.6369,128.6369,3700.0
2017-06-06 11:00:00,138.53,138.53,138.39,138.39,3500.0,128.7298,128.7298,128.5997,128.5997,3500.0
2017-06-06 11:10:00,138.39,138.44,138.11,138.11,2200.0,128.5997,128.6462,128.3395,128.3395,2200.0
2017-06-06 11:20:00,138.11,138.11,137.62,137.63,13860.0,128.3395,128.3395,127.8842,127.8935,13860.0
2017-06-06 11:30:00,137.69,137.85,137.69,137.72,1700.0,127.9493,128.0979,127.9493,127.9771,1700.0
2017-06-06 11:40:00,137.82,137.97,137.81,137.96,2696.0,128.0701,128.2094,128.0608,128.2002,2696.0
2017-06-06 11:50:00,137.96,138.16,137.95,137.99,3554.0,128.2002,128.386,128.1909,128.228,3554.0
2017-06-06 12:00:00,137.98,138.02,137.97,137.97,2927.0,128.2187,128.2559,128.2094,128.2094,2927.0
2017-06-06 12:10:00,137.9,137.94,137.78,137.89,1900.0,128.1444,128.1816,128.0329,128.1351,1900.0
2017-06-06 12:20:00,137.91,137.92,137.6,137.6,2616.0,128.1537,128.163,127.8656,127.8656,2616.0
2017-06-06 12:30:00,137.64,137.77,137.63,137.71,2500.0,127.9028,128.0236,127.8935,127.9678,2500.0
2017-06-06 12:40:00,137.73,137.89,137.73,137.84,3255.0,127.9864,128.1351,127.9864,128.0886,3255.0
2017-06-06 12:50:00,137.84,137.84,137.79,137.81,1647.0,128.0886,128.0886,128.0422,128.0608,1647.0
2017-06-06 13:00:00,137.79,137.79,137.77,137.77,800.0,128.0422,128.0422,128.0236,128.0236,800.0
2017-06-06 13:10:00,137.77,137.82,137.57,137.67,13882.0,128.0236,128.0701,127.8377,127.9307,13882.0
2017-06-06 13:20:00,137.63,137.74,137.62,137.62,3776.0,127.8935,127.9957,127.8842,127.8842,3776.0
2017-06-06 13:30:00,137.62,137.63,137.54,137.55,2853.0,127.8842,127.8935,127.8099,127.8192,2853.0
2017-06-06 13:40:00,137.55,137.59,137.46,137.53,3653.0,127.8192,127.8563,127.7355,127.8006,3653.0
2017-06-06 13:50:00,137.51,137.55,137.47,137.55,3407.0,127.782,127.8192,127.7448,127.8192,3407.0
2017-06-06 14:00:00,137.57,137.58,137.49,137.5,3509.0,127.8377,127.847,127.7634,127.7727,3509.0
2017-06-06 14:10:00,137.53,137.53,137.34,137.34,6152.0,127.8006,127.8006,127.624,127.624,6152.0
2017-06-06 14:20:00,137.35,137.37,137.25,137.25,6226.0,127.6333,127.6519,127.5404,127.5404,6226.0
2017-06-06 14:30:00,137.25,137.33,137.24,137.31,6914.0,127.5404,127.6147,127.5311,127.5961,6914.0
2017-06-06 14:40:00,137.33,137.82,137.31,137.82,10777.0,127.6147,128.0701,127.5961,128.0701,10777.0
2017-06-06 14:50:00,137.76,138.17,137.73,137.92,14077.0,128.0143,128.3953,127.9864,128.163,14077.0
2017-06-06 15:00:00,137.95,137.96,137.77,137.85,4035.0,128.1909,128.2002,128.0236,128.0979,4035.0
2017-06-06 15:10:00,137.82,137.85,137.61,137.67,5625.0,128.0701,128.0979,127.8749,127.9307,5625.0
2017-06-06 15:20:00,137.7,137.76,137.53,137.57,9396.0,127.9586,128.0143,127.8006,127.8377,9396.0
2017-06-06 15:30:00,137.5,137.53,137.31,137.33,11950.0,127.7727,127.8006,127.5961,127.6147,11950.0
2017-06-06 15:40:00,137.33,137.36,137.18,137.18,15265.0,127.6147,127.6426,127.4753,127.4753,15265.0
2017-06-06 15:50:00,137.16,137.28,137.12,137.14,45124.0,127.4568,127.5683,127.4196,127.4382,45124.0
2017-06-07 09:30:00,137.51,137.51,137.23,137.43,2771.0,127.782,127.782,127.5218,127.7077,2771.0
2017-06-07 09:40:00,137.48,137.49,137.24,137.28,5178.0,127.7541,127.7634,127.5311,127.5683,5178.0
2017-06-07 09:50:00,137.23,137.24,136.97,136.98,1400.0,127.5218,127.5311,127.2802,127.2895,1400.0
2017-06-07 10:00:00,136.91,137.14,136.89,137.01,9800.0,127.2244,127.4382,127.2059,127.3174,9800.0
2017-06-07 10:10:00,137.01,137.25,137.01,137.25,3923.0,127.3174,127.5404,127.3174,127.5404,3923.0
2017-06-07 10:20:00,137.29,137.36,137.18,137.36,9759.0,127.5776,127.6426,127.4753,127.6426,9759.0
2017-06-07 10:30:00,137.27,137.61,137.26,137.41,9512.0,127.559,127.8749,127.5497,127.6891,9512.0
2017-06-07 10:40:00,137.44,137.49,137.3,137.49,5537.0,127.7169,127.7634,127.5868,127.7634,5537.0
2017-06-07 10:50:00,137.41,137.48,137.36,137.44,4490.0,127.6891,127.7541,127.6426,127.7169,4490.0
2017-06-07 11:00:00,137.42,137.53,137.41,137.48,2625.0,127.6984,127.8006,127.6891,127.7541,2625.0
2017-06-07 11:10:00,137.46,137.58,137.46,137.47,2195.0,127.7355,127.847,127.7355,127.7448,2195.0
2017-06-07 11:20:00,137.46,137.52,137.42,137.42,2830.0,127.7355,127.7913,127.6984,127.6984,2830.0
2017-06-07 11:30:00,137.44,137.55,137.44,137.55,2020.0,127.7169,127.8192,127.7169,127.8192,2020.0
2017-06-07 11:40:00,137.48,137.55,137.45,137.45,2100.0,127.7541,127.8192,127.7262,127.7262,2100.0
2017-06-07 11:50:00,137.4,137.5,137.36,137.36,2517.0,127.6798,127.7727,127.6426,127.6426,2517.0
2017-06-07 12:00:00,137.39,137.39,137.22,137.26,3207.0,127.6705,127.6705,127.5125,127.5497,3207.0
2017-06-07 12:10:00,137.23,137.38,137.2,137.38,5398.0,127.5218,127.6612,127.4939,127.6612,5398.0
2017-06-07 12:20:00,137.38,137.46,137.36,137.37,3527.0,127.6612,127.7355,127.6426,127.6519,3527.0
2017-06-07 12:30:00,137.38,137.45,137.35,137.4,4851.0,127.6612,127.7262,127.6333,127.6798,4851.0
2017-06-07 12:40:00,137.39,137.4,137.19,137.25,8525.0,127.6705,127.6798,127.4846,127.5404,8525.0
2017-06-07 12:50:00,137.25,137.4,137.2,137.4,10335.0,127.5404,127.6798,127.4939,127.6798,10335.0
2017-06-07 13:00:00,137.38,137.45,137.35,137.41,4116.0,127.6612,127.7262,127.6333,127.6891,4116.0
2017-06-07 13:10:00,137.46,137.55,137.44,137.53,2430.0,127.7355,127.8192,127.7169,127.8006,2430.0
2017-06-07 13:20:00,137.49,137.6,137.46,137.55,2900.0,127.7634,127.8656,127.7355,127.8192,2900.0
2017-06-07 13:30:00,137.59,137.6,137.51,137.55,1700.0,127.8563,127.8656,127.782,127.8192,1700.0
2017-06-07 13:40:00,137.53,137.69,137.48,137.69,5521.0,127.8006,127.9493,127.7541,127.9493,5521.0
2017-06-07 13:50:00,137.73,137.81,137.63,137.81,2000.0,127.9864,128.0608,127.8935,128.0608,2000.0
2017-06-07 14:00:00,137.71,137.88,137.69,137.85,2672.0,127.9678,128.1258,127.9493,128.0979,2672.0
2017-06-07 14:10:00,137.85,138.04,137.85,138.02,4699.0,128.0979,128.2745,128.0979,128.2559,4699.0
2017-06-07 14:20:00,138.01,138.15,137.97,138.12,6900.0,128.2466,128.3767,128.2094,128.3488,6900.0
2017-06-07 14:30:00,138.15,138.15,137.85,137.85,3321.0,128.3767,128.3767,128.0979,128.0979,3321.0
2017-06-07 14:40:00,137.9,137.9,137.72,137.74,2907.0,128.1444,128.1444,127.9771,127.9957,2907.0
2017-06-07 14:50:00,137.72,137.76,137.64,137.69,3507.0,127.9771,128.0143,127.9028,127.9493,3507.0
2017-06-07 15:00:00,137.69,137.69,137.53,137.62,3214.0,127.9493,127.9493,127.8006,127.8842,3214.0
2017-06-07 15:10:00,137.65,137.65,137.56,137.57,4035.0,127.9121,127.9121,127.8285,127.8377,4035.0
2017-06-07 15:20:00,137.6,137.68,137.59,137.65,5800.0,127.8656,127.94,127.8563,127.9121,5800.0
2017-06-07 15:30:00,137.66,137.82,137.61,137.63,7354.0,127.9214,128.0701,127.8749,127.8935,7354.0
2017-06-07 15:40:00,137.63,137.69,137.55,137.6,10127.0,127.8935,127.9493,127.8192,127.8656,10127.0
2017-06-07 15:50:00,137.63,137.64,137.28,137.39,33717.0,127.8935,127.9028,127.5683,127.6705,33717.0
2017-06-08 09:30:00,137.38,137.41,136.92,136.92,3028.0,127.6612,127.6891,127.2337,127.2337,3028.0
2017-06-08 09:40:00,137.06,137.07,136.48,136.48,5700.0,127.3638,127.3731,126.8249,126.8249,5700.0
2017-06-08 09:50:00,136.48,136.48,136.11,136.11,2490.0,126.8249,126.8249,126.481,126.481,2490.0
2017-06-08 10:00:00,136.24,136.38,136.13,136.24,8375.0,126.6018,126.7319,126.4996,126.6018,8375.0
2017-06-08 10:10:00,136.19,136.19,135.74,135.74,3200.0,126.5554,126.5554,126.1372,126.1372,3200.0
2017-06-08 10:20:00,135.7,135.72,135.31,135.58,11401.0,126.1,126.1186,125.7376,125.9885,11401.0
2017-06-08 10:30:00,135.64,135.78,135.55,135.66,7184.0,126.0443,126.1744,125.9606,126.0629,7184.0
2017-06-08 10:40:00,135.75,135.83,135.71,135.8,11214.0,126.1465,126.2208,126.1093,126.193,11214.0
2017-06-08 10:50:00,135.81,135.88,135.67,135.8,3476.0,126.2023,126.2673,126.0722,126.193,3476.0
2017-06-08 11:00:00,135.78,136.09,135.77,136.08,3620.0,126.1744,126.4624,126.1651,126.4532,3620.0
2017-06-08 11:10:00,136.06,136.18,136.0,136.12,3500.0,126.4346,126.5461,126.3788,126.4903,3500.0
2017-06-08 11:20:00,136.21,136.25,136.05,136.05,2700.0,126.574,126.6111,126.4253,126.4253,2700.0
2017-06-08 11:30:00,136.05,136.08,135.91,135.94,3329.0,126.4253,126.4532,126.2952,126.3231,3329.0
2017-06-08 11:40:00,135.97,135.99,135.82,135.82,7943.0,126.3509,126.3695,126.2115,126.2115,7943.0
2017-06-08 11:50:00,135.83,135.87,135.64,135.71,8436.0,126.2208,126.258,126.0443,126.1093,8436.0
2017-06-08 12:00:00,135.74,135.76,135.64,135.66,4929.0,126.1372,126.1558,126.0443,126.0629,4929.0
2017-06-08 12:10:00,135.66,135.83,135.66,135.8,10835.0,126.0629,126.2208,126.0629,126.193,10835.0
2017-06-08 12:20:00,135.81,135.81,135.54,135.6,11262.0,126.2023,126.2023,125.9514,126.0071,11262.0
2017-06-08 12:30:00,135.53,135.71,135.53,135.62,7279.0,125.9421,126.1093,125.9421,126.0257,7279.0
2017-06-08 12:40:00,135.7,135.72,135.54,135.62,4189.0,126.1,126.1186,125.9514,126.0257,4189.0
2017-06-08 12:50:00,135.59,135.6,135.39,135.59,19258.0,125.9978,126.0071,125.812,125.9978,19258.0
2017-06-08 13:00:00,135.59,135.63,135.32,135.63,19708.0,125.9978,126.035,125.7469,126.035,19708.0
2017-06-08 13:10:00,135.66,135.74,135.49,135.54,7697.0,126.0629,126.1372,125.9049,125.9514,7697.0
2017-06-08 13:20:00,135.56,135.67,135.46,135.61,12694.0,125.9699,126.0722,125.877,126.0164,12694.0
2017-06-08 13:30:00,135.64,135.67,135.55,135.62,4978.0,126.0443,126.0722,125.9606,126.0257,4978.0
2017-06-08 13:40:00,135.55,135.6,135.4,135.48,9436.0,125.9606,126.0071,125.8213,125.8956,9436.0
2017-06-08 13:50:00,135.49,135.58,135.41,135.51,4050.0,125.9049,125.9885,125.8306,125.9235,4050.0
2017-06-08 14:00:00,135.57,135.57,135.32,135.43,5910.0,125.9792,125.9792,125.7469,125.8491,5910.0
2017-06-08 14:10:00,135.47,135.47,134.87,134.95,11557.0,125.8863,125.8863,125.3288,125.4031,11557.0
2017-06-08 14:20:00,134.94,135.14,134.91,135.11,11611.0,125.3938,125.5797,125.3659,125.5518,11611.0
2017-06-08 14:30:00,135.09,135.13,135.01,135.07,7673.0,125.5332,125.5704,125.4589,125.5146,7673.0
2017-06-08 14:40:00,135.06,135.09,134.73,134.73,15131.0,125.5053,125.5332,125.1987,125.1987,15131.0
2017-06-08 14:50:00,134.74,134.81,134.52,134.57,10921.0,125.208,125.273,125.0035,125.05,10921.0
2017-06-08 15:00:00,134.62,134.66,134.51,134.58,13339.0,125.0964,125.1336,124.9942,125.0593,13339.0
2017-06-08 15:10:00,134.64,134.85,134.51,134.83,16331.0,125.115,125.3102,124.9942,125.2916,16331.0
2017-06-08 15:20:00,134.78,135.03,134.72,134.87,13948.0,125.2451,125.4774,125.1894,125.3288,13948.0
2017-06-08 15:30:00,134.91,135.45,134.84,135.2,39841.0,125.3659,125.8677,125.3009,125.6354,39841.0
2017-06-08 15:40:00,135.21,135.23,135.05,135.19,26996.0,125.6447,125.6633,125.496,125.6261,26996.0
2017-06-08 15:50:00,135.19,135.55,135.19,135.43,90515.0,125.6261,125.9606,125.6261,125.8491,90515.0
2017-06-09 09:30:00,135.48,135.48,134.97,134.97,2804.0,125.8956,125.8956,125.4217,125.4217,2804.0
2017-06-09 09:40:00,135.16,135.45,135.11,135.25,6506.0,125.5982,125.8677,125.5518,125.6819,6506.0
2017-06-09 09:50:00,135.25,135.49,135.04,135.23,7950.0,125.6819,125.9049,125.4867,125.6633,7950.0
2017-06-09 10:00:00,135.26,135.74,135.23,135.74,5149.0,125.6912,126.1372,125.6633,126.1372,5149.0
2017-06-09 10:10:00,135.86,135.92,135.75,135.92,2504.0,126.2487,126.3045,126.1465,126.3045,2504.0
2017-06-09 10:20:00,136.03,136.25,136.03,136.22,3993.0,126.4067,126.6111,126.4067,126.5833,3993.0
2017-06-09 10:30:00,136.25,136.4,136.14,136.14,5572.0,126.6111,126.7505,126.5089,126.5089,5572.0
2017-06-09 10:40:00,136.14,136.17,135.96,136.02,1936.0,126.5089,126.5368,126.3416,126.3974,1936.0
2017-06-09 10:50:00,135.97,136.01,135.72,135.82,3601.0,126.3509,126.3881,126.1186,126.2115,3601.0
2017-06-09 11:00:00,135.75,135.85,135.67,135.69,3188.0,126.1465,126.2394,126.0722,126.0907,3188.0
2017-06-09 11:10:00,135.64,135.69,135.57,135.61,2846.0,126.0443,126.0907,125.9792,126.0164,2846.0
2017-06-09 11:20:00,135.53,135.62,135.53,135.58,3200.0,125.9421,126.0257,125.9421,125.9885,3200.0
2017-06-09 11:30:00,135.6,135.65,135.53,135.53,945.0,126.0071,126.0536,125.9421,125.9421,945.0
2017-06-09 11:40:00,135.53,135.57,135.47,135.53,2600.0,125.9421,125.9792,125.8863,125.9421,2600.0
2017-06-09 11:50:00,135.5,135.58,135.49,135.55,3100.0,125.9142,125.9885,125.9049,125.9606,3100.0
2017-06-09 12:00:00,135.48,135.81,135.48,135.8,2800.0,125.8956,126.2023,125.8956,126.193,2800.0
2017-06-09 12:10:00,135.8,135.82,135.66,135.66,3534.0,126.193,126.2115,126.0629,126.0629,3534.0
2017-06-09 12:20:00,135.67,135.72,135.59,135.69,2530.0,126.0722,126.1186,125.9978,126.0907,2530.0
2017-06-09 12:30:00,135.64,135.65,135.44,135.48,2000.0,126.0443,126.0536,125.8584,125.8956,2000.0
2017-06-09 12:40:00,135.49,135.64,135.44,135.5,4380.0,125.9049,126.0443,125.8584,125.9142,4380.0
2017-06-09 12:50:00,135.5,135.64,135.5,135.55,2196.0,125.9142,126.0443,125.9142,125.9606,2196.0
2017-06-09 13:00:00,135.5,135.55,135.32,135.36,3010.0,125.9142,125.9606,125.7469,125.7841,3010.0
2017-06-09 13:10:00,135.33,135.33,135.06,135.18,3200.0,125.7562,125.7562,125.5053,125.6168,3200.0
2017-06-09 13:20:00,135.25,135.46,135.25,135.45,4061.0,125.6819,125.877,125.6819,125.8677,4061.0
2017-06-09 13:30:00,135.46,135.53,135.24,135.37,6757.0,125.877,125.9421,125.6726,125.7934,6757.0
2017-06-09 13:40:00,135.35,135.44,135.16,135.16,4677.0,125.7748,125.8584,125.5982,125.5982,4677.0
2017-06-09 13:50:00,135.14,135.33,135.14,135.24,8041.0,125.5797,125.7562,125.5797,125.6726,8041.0
2017-06-09 14:00:00,135.26,135.43,135.26,135.36,5629.0,125.6912,125.8491,125.6912,125.7841,5629.0
2017-06-09 14:10:00,135.29,135.31,135.16,135.22,4797.0,125.719,125.7376,125.5982,125.654,4797.0
2017-06-09 14:20:00,135.22,135.35,135.18,135.19,2479.0,125.654,125.7748,125.6168,125.6261,2479.0
2017-06-09 14:30:00,135.16,135.22,134.87,134.87,9181.0,125.5982,125.654,125.3288,125.3288,9181.0
2017-06-09 14:40:00,134.93,135.31,134.67,134.81,21577.0,125.3845,125.7376,125.1429,125.273,21577.0
2017-06-09 14:50:00,134.74,135.04,134.74,134.98,20882.0,125.208,125.4867,125.208,125.431,20882.0
2017-06-09 15:00:00,134.99,135.29,134.99,135.24,5526.0,125.4403,125.719,125.4403,125.6726,5526.0
2017-06-09 15:10:00,135.33,135.44,135.24,135.39,4900.0,125.7562,125.8584,125.6726,125.812,4900.0
2017-06-09 15:20:00,135.36,135.38,135.2,135.31,6590.0,125.7841,125.8027,125.6354,125.7376,6590.0
2017-06-09 15:30:00,135.38,135.38,135.07,135.12,8423.0,125.8027,125.8027,125.5146,125.5611,8423.0
2017-06-09 15:40:00,135.02,135.23,134.97,135.19,19082.0,125.4681,125.6633,125.4217,125.6261,19082.0
2017-06-09 15:50:00,135.21,135.57,135.21,135.52,35080.0,125.6447,125.9792,125.6447,125.9328,35080.0
2017-06-12 09:30:00,135.36,135.59,135.04,135.1,22666.0,125.7841,125.9978,125.4867,125.5425,22666.0
2017-06-12 09:40:00,135.0,135.83,134.99,135.37,5596.0,125.4496,126.2208,125.4403,125.7934,5596.0
2017-06-12 09:50:00,135.49,135.74,135.15,135.69,6064.0,125.9049,126.1372,125.5889,126.0907,6064.0
2017-06-12 10:00:00,135.63,135.69,135.38,135.39,11230.0,126.035,126.0907,125.8027,125.812,11230.0
2017-06-12 10:10:00,135.3,135.72,135.3,135.72,6629.0,125.7283,126.1186,125.7283,126.1186,6629.0
2017-06-12 10:20:00,135.64,135.64,135.37,135.51,11155.0,126.0443,126.0443,125.7934,125.9235,11155.0
2017-06-12 10:30:00,135.54,135.93,135.51,135.93,7693.0,125.9514,126.3138,125.9235,126.3138,7693.0
2017-06-12 10:40:00,136.02,136.34,136.01,136.34,7010.0,126.3974,126.6948,126.3881,126.6948,7010.0
2017-06-12 10:50:00,136.27,136.48,136.24,136.34,6808.0,126.6297,126.8249,126.6018,126.6948,6808.0
2017-06-12 11:00:00,136.33,136.34,136.07,136.16,6944.0,126.6855,126.6948,126.4439,126.5275,6944.0
2017-06-12 11:10:00,136.2,136.49,136.2,136.38,9792.0,126.5647,126.8342,126.5647,126.7319,9792.0
2017-06-12 11:20:00,136.47,136.52,136.33,136.4,9677.0,126.8156,126.862,126.6855,126.7505,9677.0
2017-06-12 11:30:00,136.4,136.84,136.4,136.74,8946.0,126.7505,127.1594,126.7505,127.0665,8946.0
2017-06-12 11:40:00,136.74,136.86,136.7,136.77,5577.0,127.0665,127.178,127.0293,127.0943,5577.0
2017-06-12 11:50:00,136.78,136.85,136.65,136.83,7700.0,127.1036,127.1687,126.9828,127.1501,7700.0
2017-06-12 12:00:00,136.86,136.87,136.47,136.57,4291.0,127.178,127.1873,126.8156,126.9085,4291.0
2017-06-12 12:10:00,136.62,136.68,136.53,136.59,5219.0,126.955,127.0107,126.8713,126.9271,5219.0
2017-06-12 12:20:00,136.6,136.7,136.59,136.61,5593.0,126.9364,127.0293,126.9271,126.9457,5593.0
2017-06-12 12:30:00,136.62,136.74,136.58,136.74,2606.0,126.955,127.0665,126.9178,127.0665,2606.0
2017-06-12 12:40:00,136.76,136.84,136.7,136.81,8156.0,127.085,127.1594,127.0293,127.1315,8156.0
2017-06-12 12:50:00,136.84,136.85,136.74,136.81,5490.0,127.1594,127.1687,127.0665,127.1315,5490.0
2017-06-12 13:00:00,136.85,136.93,136.79,136.93,6153.0,127.1687,127.243,127.1129,127.243,6153.0
2017-06-12 13:10:00,136.89,137.13,136.88,137.13,8212.0,127.2059,127.4289,127.1966,127.4289,8212.0
2017-06-12 13:20:00,137.17,137.31,137.17,137.3,6609.0,127.466,127.5961,127.466,127.5868,6609.0
2017-06-12 13:30:00,137.28,137.31,137.17,137.21,13324.0,127.5683,127.5961,127.466,127.5032,13324.0
2017-06-12 13:40:00,137.19,137.39,137.19,137.37,7977.0,127.4846,127.6705,127.4846,127.6519,7977.0
2017-06-12 13:50:00,137.38,137.38,137.11,137.17,5650.0,127.6612,127.6612,127.4103,127.466,5650.0
2017-06-12 14:00:00,137.15,137.15,136.88,136.94,10952.0,127.4475,127.4475,127.1966,127.2523,10952.0
2017-06-12 14:10:00,136.93,137.03,136.77,136.77,8425.0,127.243,127.3359,127.0943,127.0943,8425.0
2017-06-12 14:20:00,136.75,136.78,136.61,136.69,13955.0,127.0758,127.1036,126.9457,127.02,13955.0
2017-06-12 14:30:00,136.66,136.76,136.57,136.75,6700.0,126.9921,127.085,126.9085,127.0758,6700.0
2017-06-12 14:40:00,136.78,136.93,136.77,136.78,6900.0,127.1036,127.243,127.0943,127.1036,6900.0
2017-06-12 14:50:00,136.78,137.07,136.78,136.97,9739.0,127.1036,127.3731,127.1036,127.2802,9739.0
2017-06-12 15:00:00,136.93,136.97,136.78,136.86,6620.0,127.243,127.2802,127.1036,127.178,6620.0
2017-06-12 15:10:00,136.9,137.02,136.89,136.92,13179.0,127.2151,127.3267,127.2059,127.2337,13179.0
2017-06-12 15:20:00,136.94,136.99,136.86,136.89,7239.0,127.2523,127.2988,127.178,127.2059,7239.0
2017-06-12 15:30:00,136.86,136.88,136.69,136.78,12220.0,127.178,127.1966,127.02,127.1036,12220.0
2017-06-12 15:40:00,136.77,136.79,136.57,136.57,18540.0,127.0943,127.1129,126.9085,126.9085,18540.0
2017-06-12 15:50:00,136.59,136.87,136.58,136.83,42344.0,126.9271,127.1873,126.9178,127.1501,42344.0
2017-06-13 09:30:00,137.55,138.67,137.37,137.38,10229.0,127.8192,128.8599,127.6519,127.6612,10229.0
2017-06-13 09:40:00,137.37,138.56,137.37,138.44,13212.0,127.6519,128.7577,127.6519,128.6462,13212.0
2017-06-13 09:50:00,138.64,138.64,138.04,138.29,4880.0,128.8321,128.8321,128.2745,128.5068,4880.0
2017-06-13 10:00:00,138.37,138.47,138.06,138.2,8844.0,128.5812,128.6741,128.2931,128.4232,8844.0
2017-06-13 10:10:00,138.16,138.37,138.13,138.32,5914.0,128.386,128.5812,128.3581,128.5347,5914.0
2017-06-13 10:20:00,138.3,138.58,138.28,138.53,8626.0,128.5161,128.7763,128.4975,128.7298,8626.0
2017-06-13 10:30:00,138.53,138.94,138.53,138.74,7599.0,128.7298,129.1108,128.7298,128.925,7599.0
2017-06-13 10:40:00,138.7,138.72,138.57,138.62,3700.0,128.8878,128.9064,128.767,128.8135,3700.0
2017-06-13 10:50:00,138.6,138.88,138.6,138.88,8735.0,128.7949,129.0551,128.7949,129.0551,8735.0
2017-06-13 11:00:00,138.93,138.93,138.71,138.91,6268.0,129.1015,129.1015,128.8971,129.0829,6268.0
2017-06-13 11:10:00,138.91,138.93,138.53,138.71,16503.0,129.0829,129.1015,128.7298,128.8971,16503.0
2017-06-13 11:20:00,138.66,138.79,138.53,138.72,12873.0,128.8506,128.9714,128.7298,128.9064,12873.0
2017-06-13 11:30:00,138.77,138.85,138.64,138.8,4797.0,128.9529,129.0272,128.8321,128.9807,4797.0
2017-06-13 11:40:00,138.85,138.95,138.77,138.87,3700.0,129.0272,129.1201,128.9529,129.0458,3700.0
2017-06-13 11:50:00,138.84,138.95,138.83,138.9,3915.0,129.0179,129.1201,129.0086,129.0737,3915.0
2017-06-13 12:00:00,138.86,139.08,138.83,139.01,4424.0,129.0365,129.2409,129.0086,129.1759,4424.0
2017-06-13 12:10:00,139.01,139.12,138.95,139.1,5655.0,129.1759,129.2781,129.1201,129.2595,5655.0
2017-06-13 12:20:00,139.13,139.16,139.05,139.09,2900.0,129.2874,129.3153,129.213,129.2502,2900.0
2017-06-13 12:30:00,139.15,139.17,139.04,139.16,2400.0,129.306,129.3246,129.2038,129.3153,2400.0
2017-06-13 12:40:00,139.17,139.57,139.17,139.57,4097.0,129.3246,129.6963,129.3246,129.6963,4097.0
2017-06-13 12:50:00,139.51,139.83,139.5,139.78,5377.0,129.6405,129.9379,129.6312,129.8914,5377.0
2017-06-13 13:00:00,139.78,139.99,139.76,139.88,9447.0,129.8914,130.0865,129.8728,129.9843,9447.0
2017-06-13 13:10:00,139.85,139.99,139.84,139.92,3122.0,129.9565,130.0865,129.9472,130.0215,3122.0
2017-06-13 13:20:00,139.9,140.23,139.87,140.23,7930.0,130.0029,130.3096,129.975,130.3096,7930.0
2017-06-13 13:30:00,140.17,140.19,139.83,140.09,11741.0,130.2538,130.2724,129.9379,130.1795,11741.0
2017-06-13 13:40:00,140.07,140.73,140.02,140.51,22714.0,130.1609,130.7742,130.1144,130.5698,22714.0
2017-06-13 13:50:00,140.53,140.77,140.5,140.54,9920.0,130.5883,130.8114,130.5605,130.5976,9920.0
2017-06-13 14:00:00,140.54,140.62,140.37,140.39,7210.0,130.5976,130.672,130.4397,130.4582,7210.0
2017-06-13 14:10:00,140.38,140.42,140.1,140.17,10013.0,130.449,130.4861,130.1888,130.2538,10013.0
2017-06-13 14:20:00,140.19,140.31,140.12,140.24,11962.0,130.2724,130.3839,130.2073,130.3189,11962.0
2017-06-13 14:30:00,140.21,140.77,140.21,140.75,17353.0,130.291,130.8114,130.291,130.7928,17353.0
2017-06-13 14:40:00,140.75,140.84,140.74,140.84,32371.0,130.7928,130.8764,130.7835,130.8764,32371.0
2017-06-13 14:50:00,140.78,140.86,140.56,140.68,20067.0,130.8207,130.895,130.6162,130.7277,20067.0
2017-06-13 15:00:00,140.67,140.67,140.52,140.55,13019.0,130.7184,130.7184,130.5791,130.6069,13019.0
2017-06-13 15:10:00,140.55,140.62,140.44,140.57,12236.0,130.6069,130.672,130.5047,130.6255,12236.0
2017-06-13 15:20:00,140.56,140.66,140.43,140.54,13785.0,130.6162,130.7091,130.4954,130.5976,13785.0
2017-06-13 15:30:00,140.56,140.58,140.33,140.55,30914.0,130.6162,130.6348,130.4025,130.6069,30914.0
2017-06-13 15:40:00,140.6,140.66,140.44,140.61,37029.0,130.6534,130.7091,130.5047,130.6627,37029.0
2017-06-13 15:50:00,140.58,140.66,140.17,140.3,114069.0,130.6348,130.7091,130.2538,130.3746,114069.0
2017-06-14 09:30:00,140.9,142.04,140.9,141.77,17217.0,130.9322,131.9915,130.9322,131.7406,17217.0
2017-06-14 09:40:00,141.88,141.88,141.13,141.18,30792.0,131.8428,131.8428,131.1459,131.1924,30792.0
2017-06-14 09:50:00,141.17,141.31,140.9,141.18,12650.0,131.1831,131.3132,130.9322,131.1924,12650.0
2017-06-14 10:00:00,141.19,141.2,140.74,140.91,24697.0,131.2017,131.2109,130.7835,130.9415,24697.0
2017-06-14 10:10:00,140.88,141.05,140.69,140.99,10285.0,130.9136,131.0716,130.737,131.0158,10285.0
2017-06-14 10:20:00,140.88,140.89,140.55,140.65,6825.0,130.9136,130.9229,130.6069,130.6999,6825.0
2017-06-14 10:30:00,140.7,140.91,140.48,140.91,8299.0,130.7463,130.9415,130.5419,130.9415,8299.0
2017-06-14 10:40:00,140.84,141.02,140.71,140.79,16216.0,130.8764,131.0437,130.7556,130.83,16216.0
2017-06-14 10:50:00,140.8,141.03,140.69,140.84,13916.0,130.8392,131.053,130.737,130.8764,13916.0
2017-06-14 11:00:00,140.95,140.95,140.68,140.76,5366.0,130.9786,130.9786,130.7277,130.8021,5366.0
2017-06-14 11:10:00,140.84,141.0,140.8,140.95,11230.0,130.8764,131.0251,130.8392,130.9786,11230.0
2017-06-14 11:20:00,141.0,141.38,140.97,141.38,6241.0,131.0251,131.3782,130.9972,131.3782,6241.0
2017-06-14 11:30:00,141.38,141.43,140.95,141.09,14627.0,131.3782,131.4247,130.9786,131.1087,14627.0
2017-06-14 11:40:00,141.1,141.26,140.93,141.24,7596.0,131.118,131.2667,130.96,131.2481,7596.0
2017-06-14 11:50:00,141.25,141.25,140.92,141.06,13316.0,131.2574,131.2574,130.9508,131.0809,13316.0
2017-06-14 12:00:00,140.98,141.25,140.93,141.14,26762.0,131.0065,131.2574,130.96,131.1552,26762.0
2017-06-14 12:10:00,141.19,141.2,140.84,141.0,26484.0,131.2017,131.2109,130.8764,131.0251,26484.0
2017-06-14 12:20:00,141.0,141.34,140.96,141.34,4210.0,131.0251,131.341,130.9879,131.341,4210.0
2017-06-14 12:30:00,141.34,141.37,141.11,141.34,5333.0,131.341,131.3689,131.1273,131.341,5333.0
2017-06-14 12:40:00,141.33,141.46,141.09,141.27,5707.0,131.3317,131.4526,131.1087,131.276,5707.0
2017-06-14 12:50:00,141.27,141.33,141.11,141.19,9683.0,131.276,131.3317,131.1273,131.2017,9683.0
2017-06-14 13:00:00,141.12,141.2,140.88,141.01,10051.0,131.1366,131.2109,130.9136,131.0344,10051.0
2017-06-14 13:10:00,141.0,141.12,140.95,140.99,7054.0,131.0251,131.1366,130.9786,131.0158,7054.0
2017-06-14 13:20:00,141.0,141.13,140.94,141.01,9603.0,131.0251,131.1459,130.9693,131.0344,9603.0
2017-06-14 13:30:00,140.96,141.2,140.96,141.19,7697.0,130.9879,131.2109,130.9879,131.2017,7697.0
2017-06-14 13:40:00,141.2,141.32,140.96,141.12,8673.0,131.2109,131.3225,130.9879,131.1366,8673.0
2017-06-14 13:50:00,141.18,141.39,140.98,141.04,8174.0,131.1924,131.3875,131.0065,131.0623,8174.0
2017-06-14 14:00:00,141.08,141.33,140.73,140.99,13436.0,131.0994,131.3317,130.7742,131.0158,13436.0
2017-06-14 14:10:00,141.0,141.18,140.7,140.79,13760.0,131.0251,131.1924,130.7463,130.83,13760.0
2017-06-14 14:20:00,140.81,141.11,140.76,141.02,13880.0,130.8485,131.1273,130.8021,131.0437,13880.0
2017-06-14 14:30:00,140.97,141.03,140.76,141.02,8409.0,130.9972,131.053,130.8021,131.0437,8409.0
2017-06-14 14:40:00,141.09,141.09,140.47,140.6,21667.0,131.1087,131.1087,130.5326,130.6534,21667.0
2017-06-14 14:50:00,140.61,140.85,140.61,140.69,11846.0,130.6627,130.8857,130.6627,130.737,11846.0
2017-06-14 15:00:00,140.64,140.85,140.45,140.59,14994.0,130.6906,130.8857,130.514,130.6441,14994.0
2017-06-14 15:10:00,140.56,140.64,140.32,140.64,20194.0,130.6162,130.6906,130.3932,130.6906,20194.0
2017-06-14 15:20:00,140.58,140.75,140.55,140.61,13274.0,130.6348,130.7928,130.6069,130.6627,13274.0
2017-06-14 15:30:00,140.63,140.84,140.5,140.79,19386.0,130.6813,130.8764,130.5605,130.83,19386.0
2017-06-14 15:40:00,140.78,140.86,140.62,140.86,23372.0,130.8207,130.895,130.672,130.895,23372.0
2017-06-14 15:50:00,140.87,141.02,140.81,141.01,58982.0,130.9043,131.0437,130.8485,131.0344,58982.0
2017-06-15 09:30:00,139.98,140.25,139.71,139.99,3935.0,130.0773,130.3282,129.8264,130.0865,3935.0
2017-06-15 09:40:00,140.15,140.49,139.78,140.19,4025.0,130.2352,130.5512,129.8914,130.2724,4025.0
2017-06-15 09:50:00,140.09,140.18,139.45,139.93,5105.0,130.1795,130.2631,129.5847,130.0308,5105.0
2017-06-15 10:00:00,139.93,140.22,139.9,139.93,8410.0,130.0308,130.3003,130.0029,130.0308,8410.0
2017-06-15 10:10:00,139.94,140.14,139.84,140.03,6761.0,130.0401,130.2259,129.9472,130.1237,6761.0
2017-06-15 10:20:00,140.0,140.02,139.65,139.75,10369.0,130.0958,130.1144,129.7706,129.8635,10369.0
2017-06-15 10:30:00,139.96,140.2,139.96,140.0,10640.0,130.0587,130.2817,130.0587,130.0958,10640.0
2017-06-15 10:40:00,139.95,140.11,139.93,140.0,6700.0,130.0494,130.1981,130.0308,130.0958,6700.0
2017-06-15 10:50:00,140.07,140.3,139.94,140.3,3757.0,130.1609,130.3746,130.0401,130.3746,3757.0
2017-06-15 11:00:00,140.27,140.54,140.26,140.41,4881.0,130.3467,130.5976,130.3374,130.4768,4881.0
2017-06-15 11:10:00,140.38,140.8,140.38,140.76,3003.0,130.449,130.8392,130.449,130.8021,3003.0
2017-06-15 11:20:00,140.72,140.84,140.63,140.82,6519.0,130.7649,130.8764,130.6813,130.8578,6519.0
2017-06-15 11:30:00,140.79,140.94,140.71,140.94,5217.0,130.83,130.9693,130.7556,130.9693,5217.0
2017-06-15 11:40:00,140.83,140.9,140.64,140.76,3325.0,130.8671,130.9322,130.6906,130.8021,3325.0
2017-06-15 11:50:00,140.8,140.8,140.61,140.65,3357.0,130.8392,130.8392,130.6627,130.6999,3357.0
2017-06-15 12:00:00,140.7,140.78,140.57,140.76,4500.0,130.7463,130.8207,130.6255,130.8021,4500.0
2017-06-15 12:10:00,140.71,140.83,140.57,140.83,4645.0,130.7556,130.8671,130.6255,130.8671,4645.0
2017-06-15 12:20:00,140.91,140.99,140.61,140.7,6142.0,130.9415,131.0158,130.6627,130.7463,6142.0
2017-06-15 12:30:00,140.72,140.89,140.72,140.89,1600.0,130.7649,130.9229,130.7649,130.9229,1600.0
2017-06-15 12:40:00,140.83,140.94,140.74,140.94,5212.0,130.8671,130.9693,130.7835,130.9693,5212.0
2017-06-15 12:50:00,140.92,141.0,140.87,141.0,4300.0,130.9508,131.0251,130.9043,131.0251,4300.0
2017-06-15 13:00:00,141.06,141.06,140.95,140.95,4253.0,131.0809,131.0809,130.9786,130.9786,4253.0
2017-06-15 13:10:00,141.0,141.14,140.98,141.0,3885.0,131.0251,131.1552,131.0065,131.0251,3885.0
2017-06-15 13:20:00,140.98,141.06,140.86,140.87,8685.0,131.0065,131.0809,130.895,130.9043,8685.0
2017-06-15 13:30:00,141.01,141.14,141.0,141.14,2500.0,131.0344,131.1552,131.0251,131.1552,2500.0
2017-06-15 13:40:00,141.11,141.15,141.0,141.06,3435.0,131.1273,131.1645,131.0251,131.0809,3435.0
2017-06-15 13:50:00,141.03,141.05,140.88,140.98,4832.0,131.053,131.0716,130.9136,131.0065,4832.0
2017-06-15 14:00:00,141.0,141.28,141.0,141.28,2000.0,131.0251,131.2853,131.0251,131.2853,2000.0
2017-06-15 14:10:00,141.25,141.33,141.18,141.32,7300.0,131.2574,131.3317,131.1924,131.3225,7300.0
2017-06-15 14:20:00,141.3,141.62,141.3,141.41,6487.0,131.3039,131.6012,131.3039,131.4061,6487.0
2017-06-15 14:30:00,141.31,141.46,141.3,141.35,4906.0,131.3132,131.4526,131.3039,131.3503,4906.0
2017-06-15 14:40:00,141.38,141.56,141.37,141.48,4533.0,131.3782,131.5455,131.3689,131.4711,4533.0
2017-06-15 14:50:00,141.47,141.62,141.42,141.62,4684.0,131.4618,131.6012,131.4154,131.6012,4684.0
2017-06-15 15:00:00,141.57,141.7,141.51,141.64,4100.0,131.5548,131.6756,131.499,131.6198,4100.0
2017-06-15 15:10:00,141.6,141.75,141.55,141.56,8331.0,131.5826,131.722,131.5362,131.5455,8331.0
2017-06-15 15:20:00,141.5,141.72,141.48,141.55,8763.0,131.4897,131.6942,131.4711,131.5362,8763.0
2017-06-15 15:30:00,141.55,141.55,141.14,141.14,14578.0,131.5362,131.5362,131.1552,131.1552,14578.0
2017-06-15 15:40:00,141.21,141.51,141.15,141.4,21821.0,131.2202,131.499,131.1645,131.3968,21821.0
2017-06-15 15:50:00,141.42,141.74,141.37,141.65,71838.0,131.4154,131.7127,131.3689,131.6291,71838.0
2017-06-16 09:30:00,141.75,141.95,141.25,141.34,73012.0,131.722,131.9079,131.2574,131.341,73012.0
2017-06-16 09:40:00,141.28,141.79,141.25,141.71,36902.0,131.2853,131.7592,131.2574,131.6849,36902.0
2017-06-16 09:50:00,141.83,142.31,141.63,142.05,58843.0,131.7964,132.2424,131.6105,132.0008,58843.0
2017-06-16 10:00:00,142.04,142.44,141.77,142.43,8717.0,131.9915,132.3632,131.7406,132.3539,8717.0
2017-06-16 10:10:00,142.41,142.57,142.28,142.5,7042.0,132.3353,132.484,132.2145,132.419,7042.0
2017-06-16 10:20:00,142.5,142.69,142.29,142.5,12642.0,132.419,132.5955,132.2238,132.419,12642.0
2017-06-16 10:30:00,142.49,142.49,142.0,142.41,7176.0,132.4097,132.4097,131.9544,132.3353,7176.0
2017-06-16 10:40:00,142.43,142.57,142.2,142.57,14554.0,132.3539,132.484,132.1402,132.484,14554.0
2017-06-16 10:50:00,142.5,142.68,142.42,142.59,6749.0,132.419,132.5862,132.3446,132.5026,6749.0
2017-06-16 11:00:00,142.7,142.7,142.3,142.31,21154.0,132.6048,132.6048,132.2331,132.2424,21154.0
2017-06-16 11:10:00,142.4,142.53,142.16,142.29,10418.0,132.3261,132.4469,132.103,132.2238,10418.0
2017-06-16 11:20:00,142.2,142.48,142.18,142.48,8221.0,132.1402,132.4004,132.1216,132.4004,8221.0
2017-06-16 11:30:00,142.49,142.98,142.46,142.98,6464.0,132.4097,132.865,132.3818,132.865,6464.0
2017-06-16 11:40:00,142.98,143.05,142.88,142.98,9289.0,132.865,132.9301,132.7721,132.865,9289.0
2017-06-16 11:50:00,142.98,143.09,142.74,142.74,7339.0,132.865,132.9672,132.642,132.642,7339.0
2017-06-16 12:00:00,142.7,142.8,142.68,142.74,5354.0,132.6048,132.6978,132.5862,132.642,5354.0
2017-06-16 12:10:00,142.78,142.78,142.52,142.53,12580.0,132.6792,132.6792,132.4376,132.4469,12580.0
2017-06-16 12:20:00,142.49,142.75,142.49,142.74,3576.0,132.4097,132.6513,132.4097,132.642,3576.0
2017-06-16 12:30:00,142.73,142.85,142.66,142.81,6900.0,132.6327,132.7442,132.5677,132.707,6900.0
2017-06-16 12:40:00,142.87,142.87,142.64,142.78,8016.0,132.7628,132.7628,132.5491,132.6792,8016.0
2017-06-16 12:50:00,142.75,142.9,142.68,142.7,5917.0,132.6513,132.7907,132.5862,132.6048,5917.0
2017-06-16 13:00:00,142.71,142.77,142.65,142.77,7251.0,132.6141,132.6699,132.5584,132.6699,7251.0
2017-06-16 13:10:00,142.76,142.76,142.57,142.64,7507.0,132.6606,132.6606,132.484,132.5491,7507.0
2017-06-16 13:20:00,142.66,142.76,142.65,142.65,5306.0,132.5677,132.6606,132.5584,132.5584,5306.0
2017-06-16 13:30:00,142.68,142.79,142.65,142.71,3276.0,132.5862,132.6885,132.5584,132.6141,3276.0
2017-06-16 13:40:00,142.75,142.75,142.44,142.49,5923.0,132.6513,132.6513,132.3632,132.4097,5923.0
2017-06-16 13:50:00,142.49,142.68,142.46,142.64,10699.0,132.4097,132.5862,132.3818,132.5491,10699.0
2017-06-16 14:00:00,142.67,142.79,142.59,142.59,6340.0,132.577,132.6885,132.5026,132.5026,6340.0
2017-06-16 14:10:00,142.55,142.65,142.51,142.62,5961.0,132.4654,132.5584,132.4283,132.5305,5961.0
2017-06-16 14:20:00,142.7,142.8,142.58,142.69,12183.0,132.6048,132.6978,132.4933,132.5955,12183.0
2017-06-16 14:30:00,142.69,142.82,142.61,142.63,6779.0,132.5955,132.7163,132.5212,132.5398,6779.0
2017-06-16 14:40:00,142.62,142.68,142.6,142.65,8053.0,132.5305,132.5862,132.5119,132.5584,8053.0
2017-06-16 14:50:00,142.65,142.84,142.64,142.78,4600.0,132.5584,132.7349,132.5491,132.6792,4600.0
2017-06-16 15:00:00,142.82,142.97,142.8,142.87,11557.0,132.7163,132.8557,132.6978,132.7628,11557.0
2017-06-16 15:10:00,142.9,142.9,142.68,142.7,10106.0,132.7907,132.7907,132.5862,132.6048,10106.0
2017-06-16 15:20:00,142.68,142.76,142.64,142.7,11918.0,132.5862,132.6606,132.5491,132.6048,11918.0
2017-06-16 15:30:00,142.7,142.77,142.43,142.55,20171.0,132.6048,132.6699,132.3539,132.4654,20171.0
2017-06-16 15:40:00,142.58,142.59,142.31,142.32,28379.0,132.4933,132.5026,132.2424,132.2517,28379.0
2017-06-16 15:50:00,142.32,142.74,142.29,142.57,113806.0,132.2517,132.642,132.2238,132.484,113806.0
2017-06-19 09:30:00,143.31,143.34,143.0,143.09,8327.0,133.1717,133.1996,132.8836,132.9672,8327.0
2017-06-19 09:40:00,143.17,143.21,142.88,142.92,22131.0,133.0416,133.0788,132.7721,132.8093,22131.0
2017-06-19 09:50:00,142.9,143.11,142.86,143.11,14518.0,132.7907,132.9858,132.7535,132.9858,14518.0
2017-06-19 10:00:00,143.15,143.15,142.87,142.97,11111.0,133.023,133.023,132.7628,132.8557,11111.0
2017-06-19 10:10:00,143.02,143.09,142.91,143.02,6214.0,132.9022,132.9672,132.8,132.9022,6214.0
2017-06-19 10:20:00,143.07,143.26,142.96,143.09,17914.0,132.9487,133.1252,132.8464,132.9672,17914.0
2017-06-19 10:30:00,143.1,143.51,143.1,143.51,7931.0,132.9765,133.3575,132.9765,133.3575,7931.0
2017-06-19 10:40:00,143.49,143.72,143.49,143.67,3590.0,133.3389,133.5527,133.3389,133.5062,3590.0
2017-06-19 10:50:00,143.76,143.81,143.64,143.64,8114.0,133.5898,133.6363,133.4783,133.4783,8114.0
2017-06-19 11:00:00,143.59,143.65,143.56,143.59,2346.0,133.4319,133.4876,133.404,133.4319,2346.0
2017-06-19 11:10:00,143.56,143.63,143.54,143.62,4418.0,133.404,133.469,133.3854,133.4597,4418.0
2017-06-19 11:20:00,143.68,143.71,143.53,143.53,3502.0,133.5155,133.5434,133.3761,133.3761,3502.0
2017-06-19 11:30:00,143.63,143.77,143.63,143.75,2400.0,133.469,133.5991,133.469,133.5805,2400.0
2017-06-19 11:40:00,143.82,144.01,143.79,143.93,4999.0,133.6456,133.8222,133.6177,133.7478,4999.0
2017-06-19 11:50:00,143.93,143.93,143.3,143.35,19378.0,133.7478,133.7478,133.1624,133.2088,19378.0
2017-06-19 12:00:00,143.33,143.33,143.05,143.15,12399.0,133.1903,133.1903,132.9301,133.023,12399.0
2017-06-19 12:10:00,143.13,143.17,143.08,143.17,5638.0,133.0044,133.0416,132.9579,133.0416,5638.0
2017-06-19 12:20:00,143.18,143.24,143.1,143.24,3768.0,133.0509,133.1066,132.9765,133.1066,3768.0
2017-06-19 12:30:00,143.24,143.25,143.04,143.06,12109.0,133.1066,133.1159,132.9208,132.9394,12109.0
2017-06-19 12:40:00,143.07,143.08,143.0,143.0,10050.0,132.9487,132.9579,132.8836,132.8836,10050.0
2017-06-19 12:50:00,143.0,143.09,142.88,142.96,15999.0,132.8836,132.9672,132.7721,132.8464,15999.0
2017-06-19 13:00:00,142.95,143.08,142.94,142.98,15800.0,132.8371,132.9579,132.8279,132.865,15800.0
2017-06-19 13:10:00,142.99,143.0,142.87,142.94,43927.0,132.8743,132.8836,132.7628,132.8279,43927.0
2017-06-19 13:20:00,142.95,142.95,142.38,142.46,26413.0,132.8371,132.8371,132.3075,132.3818,26413.0
2017-06-19 13:30:00,142.55,142.76,142.49,142.54,14310.0,132.4654,132.6606,132.4097,132.4561,14310.0
2017-06-19 13:40:00,142.61,142.61,142.3,142.43,16153.0,132.5212,132.5212,132.2331,132.3539,16153.0
2017-06-19 13:50:00,142.42,142.44,142.24,142.3,16846.0,132.3446,132.3632,132.1774,132.2331,16846.0
2017-06-19 14:00:00,142.29,142.41,142.08,142.41,14971.0,132.2238,132.3353,132.0287,132.3353,14971.0
2017-06-19 14:10:00,142.45,142.54,142.21,142.54,14541.0,132.3725,132.4561,132.1495,132.4561,14541.0
2017-06-19 14:20:00,142.51,142.54,142.25,142.39,13764.0,132.4283,132.4561,132.1867,132.3168,13764.0
2017-06-19 14:30:00,142.42,142.47,142.18,142.18,19826.0,132.3446,132.3911,132.1216,132.1216,19826.0
2017-06-19 14:40:00,142.28,142.28,141.99,142.01,22807.0,132.2145,132.2145,131.9451,131.9636,22807.0
2017-06-19 14:50:00,142.1,142.1,141.72,141.75,16226.0,132.0473,132.0473,131.6942,131.722,16226.0
2017-06-19 15:00:00,141.75,141.83,141.71,141.73,22844.0,131.722,131.7964,131.6849,131.7035,22844.0
2017-06-19 15:10:00,141.75,141.8,141.56,141.57,30249.0,131.722,131.7685,131.5455,131.5548,30249.0
2017-06-19 15:20:00,141.59,141.75,141.52,141.62,17754.0,131.5734,131.722,131.5083,131.6012,17754.0
2017-06-19 15:30:00,141.62,141.78,141.46,141.72,16987.0,131.6012,131.7499,131.4526,131.6942,16987.0
2017-06-19 15:40:00,141.71,141.78,141.67,141.74,20303.0,131.6849,131.7499,131.6477,131.7127,20303.0
2017-06-19 15:50:00,141.74,141.88,141.68,141.8,66216.0,131.7127,131.8428,131.657,131.7685,66216.0
2017-06-20 09:30:00,141.33,141.67,141.33,141.63,4060.0,131.3317,131.6477,131.3317,131.6105,4060.0
2017-06-20 09:40:00,141.68,141.68,141.37,141.38,4310.0,131.657,131.657,131.3689,131.3782,4310.0
2017-06-20 09:50:00,141.34,141.57,141.24,141.31,9332.0,131.341,131.5548,131.2481,131.3132,9332.0
2017-06-20 10:00:00,141.25,141.26,141.07,141.17,4209.0,131.2574,131.2667,131.0901,131.1831,4209.0
2017-06-20 10:10:00,141.16,141.21,141.05,141.14,6949.0,131.1738,131.2202,131.0716,131.1552,6949.0
2017-06-20 10:20:00,141.08,141.08,140.59,140.59,5443.0,131.0994,131.0994,130.6441,130.6441,5443.0
2017-06-20 10:30:00,140.65,140.93,140.64,140.71,9476.0,130.6999,130.96,130.6906,130.7556,9476.0
2017-06-20 10:40:00,140.7,140.82,140.6,140.79,22134.0,130.7463,130.8578,130.6534,130.83,22134.0
2017-06-20 10:50:00,140.79,141.04,140.67,140.91,23383.0,130.83,131.0623,130.7184,130.9415,23383.0
2017-06-20 11:00:00,140.91,141.21,140.91,141.14,10400.0,130.9415,131.2202,130.9415,131.1552,10400.0
2017-06-20 11:10:00,141.23,141.23,141.05,141.05,16252.0,131.2388,131.2388,131.0716,131.0716,16252.0
2017-06-20 11:20:00,141.1,141.21,141.09,141.09,4700.0,131.118,131.2202,131.1087,131.1087,4700.0
2017-06-20 11:30:00,141.1,141.11,140.89,140.89,3635.0,131.118,131.1273,130.9229,130.9229,3635.0
2017-06-20 11:40:00,140.92,141.0,140.85,140.97,14225.0,130.9508,131.0251,130.8857,130.9972,14225.0
2017-06-20 11:50:00,140.97,141.07,140.65,140.69,28213.0,130.9972,131.0901,130.6999,130.737,28213.0
2017-06-20 12:00:00,140.69,140.69,140.53,140.6,3668.0,130.737,130.737,130.5883,130.6534,3668.0
2017-06-20 12:10:00,140.63,140.64,140.47,140.47,7951.0,130.6813,130.6906,130.5326,130.5326,7951.0
2017-06-20 12:20:00,140.53,140.54,140.31,140.34,3827.0,130.5883,130.5976,130.3839,130.4118,3827.0
2017-06-20 12:30:00,140.35,140.44,140.34,140.44,3183.0,130.4211,130.5047,130.4118,130.5047,3183.0
2017-06-20 12:40:00,140.43,140.43,140.35,140.37,3370.0,130.4954,130.4954,130.4211,130.4397,3370.0
2017-06-20 12:50:00,140.44,140.5,140.35,140.49,6228.0,130.5047,130.5605,130.4211,130.5512,6228.0
2017-06-20 13:00:00,140.47,140.6,140.47,140.53,3998.0,130.5326,130.6534,130.5326,130.5883,3998.0
2017-06-20 13:10:00,140.53,140.53,140.42,140.49,5256.0,130.5883,130.5883,130.4861,130.5512,5256.0
2017-06-20 13:20:00,140.5,140.57,140.46,140.46,1400.0,130.5605,130.6255,130.5233,130.5233,1400.0
2017-06-20 13:30:00,140.48,140.48,140.3,140.3,6330.0,130.5419,130.5419,130.3746,130.3746,6330.0
2017-06-20 13:40:00,140.3,140.34,140.0,140.03,7702.0,130.3746,130.4118,130.0958,130.1237,7702.0
2017-06-20 13:50:00,140.03,140.1,139.9,139.9,8400.0,130.1237,130.1888,130.0029,130.0029,8400.0
2017-06-20 14:00:00,139.92,139.96,139.77,139.77,16425.0,130.0215,130.0587,129.8821,129.8821,16425.0
2017-06-20 14:10:00,139.76,139.8,139.62,139.62,13088.0,129.8728,129.91,129.7427,129.7427,13088.0
2017-06-20 14:20:00,139.63,139.65,139.28,139.54,19449.0,129.752,129.7706,129.4268,129.6684,19449.0
2017-06-20 14:30:00,139.52,139.6,139.42,139.45,15391.0,129.6498,129.7241,129.5569,129.5847,15391.0
2017-06-20 14:40:00,139.51,139.51,139.29,139.29,14808.0,129.6405,129.6405,129.4361,129.4361,14808.0
2017-06-20 14:50:00,139.31,139.36,139.21,139.21,10793.0,129.4547,129.5011,129.3617,129.3617,10793.0
2017-06-20 15:00:00,139.27,139.32,139.22,139.23,19225.0,129.4175,129.4639,129.371,129.3803,19225.0
2017-06-20 15:10:00,139.25,139.34,139.21,139.21,14769.0,129.3989,129.4825,129.3617,129.3617,14769.0
2017-06-20 15:20:00,139.21,139.25,139.13,139.17,19652.0,129.3617,129.3989,129.2874,129.3246,19652.0
2017-06-20 15:30:00,139.2,139.23,139.11,139.2,37584.0,129.3524,129.3803,129.2688,129.3524,37584.0
2017-06-20 15:40:00,139.21,139.46,139.21,139.42,59010.0,129.3617,129.594,129.3617,129.5569,59010.0
2017-06-20 15:50:00,139.42,139.6,139.41,139.54,69346.0,129.5569,129.7241,129.5476,129.6684,69346.0
2017-06-21 09:30:00,139.99,139.99,139.37,139.37,3321.0,130.0865,130.0865,129.5104,129.5104,3321.0
2017-06-21 09:40:00,139.47,139.7,138.7,138.9,13528.0,129.6033,129.8171,128.8878,129.0737,13528.0
2017-06-21 09:50:00,138.82,138.9,138.29,138.39,12857.0,128.9993,129.0737,128.5068,128.5997,12857.0
2017-06-21 10:00:00,138.25,138.81,138.21,138.55,7045.0,128.4696,128.99,128.4325,128.7484,7045.0
2017-06-21 10:10:00,138.6,138.63,138.46,138.47,53723.0,128.7949,128.8228,128.6648,128.6741,53723.0
2017-06-21 10:20:00,138.48,138.54,137.79,137.9,17857.0,128.6834,128.7391,128.0422,128.1444,17857.0
2017-06-21 10:30:00,137.9,138.34,137.86,138.32,9490.0,128.1444,128.5533,128.1072,128.5347,9490.0
2017-06-21 10:40:00,138.32,138.58,138.3,138.53,4706.0,128.5347,128.7763,128.5161,128.7298,4706.0
2017-06-21 10:50:00,138.44,138.55,138.26,138.27,4364.0,128.6462,128.7484,128.4789,128.4882,4364.0
2017-06-21 11:00:00,138.27,138.37,138.19,138.28,5198.0,128.4882,128.5812,128.4139,128.4975,5198.0
2017-06-21 11:10:00,138.32,138.62,138.3,138.62,8841.0,128.5347,128.8135,128.5161,128.8135,8841.0
2017-06-21 11:20:00,138.73,138.89,138.63,138.67,5794.0,128.9157,129.0644,128.8228,128.8599,5794.0
2017-06-21 11:30:00,138.63,138.84,138.63,138.84,4300.0,128.8228,129.0179,128.8228,129.0179,4300.0
2017-06-21 11:40:00,138.76,138.97,138.75,138.91,4100.0,128.9436,129.1387,128.9343,129.0829,4100.0
2017-06-21 11:50:00,138.79,138.88,138.77,138.86,5753.0,128.9714,129.0551,128.9529,129.0365,5753.0
2017-06-21 12:00:00,138.88,138.98,138.67,138.74,4654.0,129.0551,129.148,128.8599,128.925,4654.0
2017-06-21 12:10:00,138.8,138.8,138.63,138.76,3500.0,128.9807,128.9807,128.8228,128.9436,3500.0
2017-06-21 12:20:00,138.77,138.98,138.72,138.96,4553.0,128.9529,129.148,128.9064,129.1294,4553.0
2017-06-21 12:30:00,138.91,139.28,138.91,138.98,4943.0,129.0829,129.4268,129.0829,129.148,4943.0
2017-06-21 12:40:00,138.98,139.05,138.81,138.81,4550.0,129.148,129.213,128.99,128.99,4550.0
2017-06-21 12:50:00,138.88,139.1,138.88,139.0,4928.0,129.0551,129.2595,129.0551,129.1666,4928.0
2017-06-21 13:00:00,138.93,139.01,138.78,138.97,4400.0,129.1015,129.1759,128.9621,129.1387,4400.0
2017-06-21 13:10:00,139.0,139.03,138.72,138.84,4368.0,129.1666,129.1945,128.9064,129.0179,4368.0
2017-06-21 13:20:00,138.84,138.91,138.77,138.77,3253.0,129.0179,129.0829,128.9529,128.9529,3253.0
2017-06-21 13:30:00,138.75,138.89,138.66,138.8,3726.0,128.9343,129.0644,128.8506,128.9807,3726.0
2017-06-21 13:40:00,138.81,138.84,138.75,138.75,3840.0,128.99,129.0179,128.9343,128.9343,3840.0
2017-06-21 13:50:00,138.72,138.81,138.6,138.68,6700.0,128.9064,128.99,128.7949,128.8692,6700.0
2017-06-21 14:00:00,138.6,138.7,138.38,138.61,6616.0,128.7949,128.8878,128.5904,128.8042,6616.0
2017-06-21 14:10:00,138.57,138.71,138.53,138.62,7250.0,128.767,128.8971,128.7298,128.8135,7250.0
2017-06-21 14:20:00,138.56,138.67,138.51,138.63,12854.0,128.7577,128.8599,128.7112,128.8228,12854.0
2017-06-21 14:30:00,138.58,138.87,138.58,138.86,8329.0,128.7763,129.0458,128.7763,129.0365,8329.0
2017-06-21 14:40:00,138.9,139.29,138.9,139.29,7600.0,129.0737,129.4361,129.0737,129.4361,7600.0
2017-06-21 14:50:00,139.34,139.38,139.23,139.25,5810.0,129.4825,129.5197,129.3803,129.3989,5810.0
2017-06-21 15:00:00,139.22,139.22,138.92,138.96,5335.0,129.371,129.371,129.0922,129.1294,5335.0
2017-06-21 15:10:00,139.0,139.09,138.86,138.92,4132.0,129.1666,129.2502,129.0365,129.0922,4132.0
2017-06-21 15:20:00,138.96,139.09,138.93,138.93,6800.0,129.1294,129.2502,129.1015,129.1015,6800.0
2017-06-21 15:30:00,138.94,138.95,138.73,138.87,10097.0,129.1108,129.1201,128.9157,129.0458,10097.0
2017-06-21 15:40:00,138.89,139.08,138.86,139.08,13241.0,129.0644,129.2409,129.0365,129.2409,13241.0
2017-06-21 15:50:00,139.08,139.19,138.95,139.07,39719.0,129.2409,129.3431,129.1201,129.2316,39719.0
2017-06-22 09:30:00,139.06,139.12,138.7,138.71,3941.0,129.2223,129.2781,128.8878,128.8971,3941.0
2017-06-22 09:40:00,138.78,138.78,138.42,138.68,6445.0,128.9621,128.9621,128.6276,128.8692,6445.0
2017-06-22 09:50:00,138.75,138.8,138.49,138.67,5750.0,128.9343,128.9807,128.6927,128.8599,5750.0
2017-06-22 10:00:00,138.57,138.64,137.96,138.01,10963.0,128.767,128.8321,128.2002,128.2466,10963.0
2017-06-22 10:10:00,138.03,138.03,137.68,137.73,8889.0,128.2652,128.2652,127.94,127.9864,8889.0
2017-06-22 10:20:00,137.81,137.82,137.53,137.71,5570.0,128.0608,128.0701,127.8006,127.9678,5570.0
2017-06-22 10:30:00,137.69,137.79,137.65,137.7,2403.0,127.9493,128.0422,127.9121,127.9586,2403.0
2017-06-22 10:40:00,137.8,138.0,137.77,137.99,2700.0,128.0515,128.2373,128.0236,128.228,2700.0
2017-06-22 10:50:00,137.99,138.12,137.95,138.07,3130.0,128.228,128.3488,128.1909,128.3024,3130.0
2017-06-22 11:00:00,138.11,138.54,138.09,138.45,6419.0,128.3395,128.7391,128.321,128.6555,6419.0
2017-06-22 11:10:00,138.3,138.42,138.21,138.24,3617.0,128.5161,128.6276,128.4325,128.4603,3617.0
2017-06-22 11:20:00,138.24,138.26,138.15,138.2,3208.0,128.4603,128.4789,128.3767,128.4232,3208.0
2017-06-22 11:30:00,138.23,138.26,138.12,138.12,700.0,128.4511,128.4789,128.3488,128.3488,700.0
2017-06-22 11:40:00,138.13,138.18,138.06,138.06,3019.0,128.3581,128.4046,128.2931,128.2931,3019.0
2017-06-22 11:50:00,138.09,138.32,138.09,138.31,5038.0,128.321,128.5347,128.321,128.5254,5038.0
2017-06-22 12:00:00,138.28,138.32,138.25,138.25,2200.0,128.4975,128.5347,128.4696,128.4696,2200.0
2017-06-22 12:10:00,138.22,138.31,138.22,138.27,1950.0,128.4418,128.5254,128.4418,128.4882,1950.0
2017-06-22 12:20:00,138.3,138.39,138.3,138.34,1400.0,128.5161,128.5997,128.5161,128.5533,1400.0
2017-06-22 12:30:00,138.3,138.38,138.29,138.31,1452.0,128.5161,128.5904,128.5068,128.5254,1452.0
2017-06-22 12:40:00,138.22,138.22,138.21,138.21,200.0,128.4418,128.4418,128.4325,128.4325,200.0
2017-06-22 12:50:00,138.18,138.19,138.09,138.09,500.0,128.4046,128.4139,128.321,128.321,500.0
2017-06-22 13:00:00,138.09,138.4,138.09,138.38,4200.0,128.321,128.609,128.321,128.5904,4200.0
2017-06-22 13:10:00,138.39,138.43,138.34,138.41,1279.0,128.5997,128.6369,128.5533,128.6183,1279.0
2017-06-22 13:20:00,138.42,138.8,138.33,138.8,7625.0,128.6276,128.9807,128.544,128.9807,7625.0
2017-06-22 13:30:00,138.79,138.79,138.58,138.58,1200.0,128.9714,128.9714,128.7763,128.7763,1200.0
2017-06-22 13:40:00,138.59,138.77,138.54,138.77,2700.0,128.7856,128.9529,128.7391,128.9529,2700.0
2017-06-22 13:50:00,138.73,139.01,138.66,138.94,5354.0,128.9157,129.1759,128.8506,129.1108,5354.0
2017-06-22 14:00:00,139.0,139.01,138.88,138.93,3627.0,129.1666,129.1759,129.0551,129.1015,3627.0
2017-06-22 14:10:00,138.92,139.04,138.85,139.02,4393.0,129.0922,129.2038,129.0272,129.1852,4393.0
2017-06-22 14:20:00,138.97,139.13,138.79,138.83,23649.0,129.1387,129.2874,128.9714,129.0086,23649.0
2017-06-22 14:30:00,138.84,138.85,138.45,138.59,5547.0,129.0179,129.0272,128.6555,128.7856,5547.0
2017-06-22 14:40:00,138.59,138.62,138.46,138.62,7004.0,128.7856,128.8135,128.6648,128.8135,7004.0
2017-06-22 14:50:00,138.7,138.7,138.42,138.51,3222.0,128.8878,128.8878,128.6276,128.7112,3222.0
2017-06-22 15:00:00,138.45,138.61,138.45,138.51,8545.0,128.6555,128.8042,128.6555,128.7112,8545.0
2017-06-22 15:10:00,138.49,138.9,138.45,138.9,33918.0,128.6927,129.0737,128.6555,129.0737,33918.0
2017-06-22 15:20:00,138.83,139.15,138.83,139.02,13093.0,129.0086,129.306,129.0086,129.1852,13093.0
2017-06-22 15:30:00,139.03,139.07,138.88,138.89,17972.0,129.1945,129.2316,129.0551,129.0644,17972.0
2017-06-22 15:40:00,138.87,139.02,138.8,138.94,21577.0,129.0458,129.1852,128.9807,129.1108,21577.0
2017-06-22 15:50:00,138.94,139.0,138.88,138.93,54507.0,129.1108,129.1666,129.0551,129.1015,54507.0
2017-06-23 09:30:00,138.82,138.82,138.52,138.76,1881.0,128.9993,128.9993,128.7205,128.9436,1881.0
2017-06-23 09:40:00,138.63,138.91,138.33,138.33,2917.0,128.8228,129.0829,128.544,128.544,2917.0
2017-06-23 09:50:00,138.34,138.6,138.34,138.53,1700.0,128.5533,128.7949,128.5533,128.7298,1700.0
2017-06-23 10:00:00,138.61,138.72,138.42,138.56,5600.0,128.8042,128.9064,128.6276,128.7577,5600.0
2017-06-23 10:10:00,138.54,138.54,138.27,138.27,2731.0,128.7391,128.7391,128.4882,128.4882,2731.0
2017-06-23 10:20:00,138.2,138.41,138.11,138.38,8200.0,128.4232,128.6183,128.3395,128.5904,8200.0
2017-06-23 10:30:00,138.3,138.64,138.3,138.61,8703.0,128.5161,128.8321,128.5161,128.8042,8703.0
2017-06-23 10:40:00,138.58,139.28,138.58,139.25,13745.0,128.7763,129.4268,128.7763,129.3989,13745.0
2017-06-23 10:50:00,139.27,139.42,139.22,139.36,7600.0,129.4175,129.5569,129.371,129.5011,7600.0
2017-06-23 11:00:00,139.36,139.38,139.23,139.23,8291.0,129.5011,129.5197,129.3803,129.3803,8291.0
2017-06-23 11:10:00,139.27,139.27,139.0,139.04,3900.0,129.4175,129.4175,129.1666,129.2038,3900.0
2017-06-23 11:20:00,139.04,139.28,139.03,139.18,7506.0,129.2038,129.4268,129.1945,129.3338,7506.0
2017-06-23 11:30:00,139.13,139.16,139.04,139.04,1550.0,129.2874,129.3153,129.2038,129.2038,1550.0
2017-06-23 11:40:00,139.11,139.11,138.95,139.04,5618.0,129.2688,129.2688,129.1201,129.2038,5618.0
2017-06-23 11:50:00,139.0,139.02,138.9,139.02,4817.0,129.1666,129.1852,129.0737,129.1852,4817.0
2017-06-23 12:00:00,138.97,139.02,138.83,138.97,3575.0,129.1387,129.1852,129.0086,129.1387,3575.0
2017-06-23 12:10:00,138.97,138.97,138.76,138.87,6393.0,129.1387,129.1387,128.9436,129.0458,6393.0
2017-06-23 12:20:00,138.8,138.85,138.76,138.83,800.0,128.9807,129.0272,128.9436,129.0086,800.0
2017-06-23 12:30:00,138.86,139.02,138.86,138.98,3137.0,129.0365,129.1852,129.0365,129.148,3137.0
2017-06-23 12:40:00,138.99,139.21,138.95,139.21,5464.0,129.1573,129.3617,129.1201,129.3617,5464.0
2017-06-23 12:50:00,139.21,139.25,139.17,139.21,1798.0,129.3617,129.3989,129.3246,129.3617,1798.0
2017-06-23 13:00:00,139.23,139.28,139.18,139.28,3055.0,129.3803,129.4268,129.3338,129.4268,3055.0
2017-06-23 13:10:00,139.33,139.43,139.27,139.43,3308.0,129.4732,129.5662,129.4175,129.5662,3308.0
2017-06-23 13:20:00,139.37,139.49,139.37,139.47,2787.0,129.5104,129.6219,129.5104,129.6033,2787.0
2017-06-23 13:30:00,139.47,139.62,138.99,139.1,17540.0,129.6033,129.7427,129.1573,129.2595,17540.0
2017-06-23 13:40:00,139.08,139.38,139.08,139.38,3330.0,129.2409,129.5197,129.2409,129.5197,3330.0
2017-06-23 13:50:00,139.47,139.48,139.4,139.48,3372.0,129.6033,129.6126,129.5383,129.6126,3372.0
2017-06-23 14:00:00,139.48,139.54,139.41,139.47,5211.0,129.6126,129.6684,129.5476,129.6033,5211.0
2017-06-23 14:10:00,139.43,139.55,139.35,139.35,8268.0,129.5662,129.6777,129.4918,129.4918,8268.0
2017-06-23 14:20:00,139.4,139.45,139.33,139.44,6566.0,129.5383,129.5847,129.4732,129.5755,6566.0
2017-06-23 14:30:00,139.44,139.46,139.36,139.46,5130.0,129.5755,129.594,129.5011,129.594,5130.0
2017-06-23 14:40:00,139.46,139.46,139.37,139.45,6400.0,129.594,129.594,129.5104,129.5847,6400.0
2017-06-23 14:50:00,139.46,139.46,139.37,139.41,7140.0,129.594,129.594,129.5104,129.5476,7140.0
2017-06-23 15:00:00,139.39,139.4,139.16,139.22,8698.0,129.529,129.5383,129.3153,129.371,8698.0
2017-06-23 15:10:00,139.21,139.42,139.17,139.42,8373.0,129.3617,129.5569,129.3246,129.5569,8373.0
2017-06-23 15:20:00,139.43,139.53,139.3,139.3,11687.0,129.5662,129.6591,129.4454,129.4454,11687.0
2017-06-23 15:30:00,139.29,139.29,138.96,138.96,11287.0,129.4361,129.4361,129.1294,129.1294,11287.0
2017-06-23 15:40:00,138.95,139.28,138.91,139.22,22950.0,129.1201,129.4268,129.0829,129.371,22950.0
2017-06-23 15:50:00,139.24,139.41,139.22,139.37,67206.0,129.3896,129.5476,129.371,129.5104,67206.0
2017-06-26 09:30:00,139.71,140.08,139.4,139.69,14586.0,129.8264,130.1702,129.5383,129.8078,14586.0
2017-06-26 09:40:00,139.74,140.36,139.74,140.34,2400.0,129.8542,130.4304,129.8542,130.4118,2400.0
2017-06-26 09:50:00,140.33,140.34,140.09,140.23,4700.0,130.4025,130.4118,130.1795,130.3096,4700.0
2017-06-26 10:00:00,140.1,140.12,139.82,139.82,3400.0,130.1888,130.2073,129.9286,129.9286,3400.0
2017-06-26 10:10:00,139.7,139.8,139.62,139.69,1800.0,129.8171,129.91,129.7427,129.8078,1800.0
2017-06-26 10:20:00,139.69,139.96,139.69,139.86,3493.0,129.8078,130.0587,129.8078,129.9657,3493.0
2017-06-26 10:30:00,139.73,140.02,139.46,139.46,3897.0,129.8449,130.1144,129.594,129.594,3897.0
2017-06-26 10:40:00,139.49,139.5,139.0,139.01,1900.0,129.6219,129.6312,129.1666,129.1759,1900.0
2017-06-26 10:50:00,139.05,139.3,139.02,139.03,4005.0,129.213,129.4454,129.1852,129.1945,4005.0
2017-06-26 11:00:00,139.0,139.22,138.92,139.22,4255.0,129.1666,129.371,129.0922,129.371,4255.0
2017-06-26 11:10:00,139.33,139.51,139.33,139.42,2000.0,129.4732,129.6405,129.4732,129.5569,2000.0
2017-06-26 11:20:00,139.47,139.53,139.27,139.53,2045.0,129.6033,129.6591,129.4175,129.6591,2045.0
2017-06-26 11:30:00,139.51,139.55,139.28,139.55,3205.0,129.6405,129.6777,129.4268,129.6777,3205.0
2017-06-26 11:40:00,139.53,139.59,139.23,139.3,3530.0,129.6591,129.7148,129.3803,129.4454,3530.0
2017-06-26 11:50:00,139.29,139.29,139.24,139.27,514.0,129.4361,129.4361,129.3896,129.4175,514.0
2017-06-26 12:00:00,139.24,139.32,139.22,139.22,1200.0,129.3896,129.4639,129.371,129.371,1200.0
2017-06-26 12:10:00,139.3,139.31,139.16,139.24,1200.0,129.4454,129.4547,129.3153,129.3896,1200.0
2017-06-26 12:20:00,139.14,139.19,139.12,139.19,1200.0,129.2967,129.3431,129.2781,129.3431,1200.0
2017-06-26 12:30:00,139.19,139.52,139.19,139.52,3654.0,129.3431,129.6498,129.3431,129.6498,3654.0
2017-06-26 12:40:00,139.58,139.59,139.51,139.59,343.0,129.7056,129.7148,129.6405,129.7148,343.0
2017-06-26 12:50:00,139.5,139.52,139.34,139.38,3396.0,129.6312,129.6498,129.4825,129.5197,3396.0
2017-06-26 13:00:00,139.47,139.47,139.3,139.3,1116.0,129.6033,129.6033,129.4454,129.4454,1116.0
2017-06-26 13:10:00,139.26,139.26,139.01,139.17,3341.0,129.4082,129.4082,129.1759,129.3246,3341.0
2017-06-26 13:20:00,139.09,139.18,139.02,139.11,2195.0,129.2502,129.3338,129.1852,129.2688,2195.0
2017-06-26 13:30:00,139.1,139.21,138.98,139.09,4333.0,129.2595,129.3617,129.148,129.2502,4333.0
2017-06-26 13:40:00,139.15,139.15,138.92,138.97,3110.0,129.306,129.306,129.0922,129.1387,3110.0
2017-06-26 13:50:00,138.96,139.3,138.9,139.15,5137.0,129.1294,129.4454,129.0737,129.306,5137.0
2017-06-26 14:00:00,139.1,139.11,139.01,139.01,2900.0,129.2595,129.2688,129.1759,129.1759,2900.0
2017-06-26 14:10:00,139.02,139.04,138.86,139.03,6059.0,129.1852,129.2038,129.0365,129.1945,6059.0
2017-06-26 14:20:00,139.11,139.19,138.97,139.18,3849.0,129.2688,129.3431,129.1387,129.3338,3849.0
2017-06-26 14:30:00,139.1,139.17,139.05,139.16,3180.0,129.2595,129.3246,129.213,129.3153,3180.0
2017-06-26 14:40:00,139.11,139.25,139.03,139.14,6115.0,129.2688,129.3989,129.1945,129.2967,6115.0
2017-06-26 14:50:00,139.1,139.27,139.03,139.11,5624.0,129.2595,129.4175,129.1945,129.2688,5624.0
2017-06-26 15:00:00,139.12,139.32,138.95,139.32,6500.0,129.2781,129.4639,129.1201,129.4639,6500.0
2017-06-26 15:10:00,139.29,139.44,139.27,139.41,4600.0,129.4361,129.5755,129.4175,129.5476,4600.0
2017-06-26 15:20:00,139.42,139.53,139.4,139.48,4007.0,129.5569,129.6591,129.5383,129.6126,4007.0
2017-06-26 15:30:00,139.47,139.66,139.47,139.63,7357.0,129.6033,129.7799,129.6033,129.752,7357.0
2017-06-26 15:40:00,139.61,139.66,139.54,139.56,11634.0,129.7334,129.7799,129.6684,129.687,11634.0
2017-06-26 15:50:00,139.61,139.63,139.42,139.45,16659.0,129.7334,129.752,129.5569,129.5847,16659.0
2017-06-27 09:30:00,139.0,139.56,138.78,138.84,5324.0,129.1666,129.687,128.9621,129.0179,5324.0
2017-06-27 09:40:00,139.02,139.02,137.94,137.94,7149.0,129.1852,129.1852,128.1816,128.1816,7149.0
2017-06-27 09:50:00,138.03,138.23,137.89,137.89,4108.0,128.2652,128.4511,128.1351,128.1351,4108.0
2017-06-27 10:00:00,138.06,138.41,138.06,138.38,3749.0,128.2931,128.6183,128.2931,128.5904,3749.0
2017-06-27 10:10:00,138.41,138.63,138.37,138.5,1700.0,128.6183,128.8228,128.5812,128.702,1700.0
2017-06-27 10:20:00,138.57,138.57,138.47,138.47,944.0,128.767,128.767,128.6741,128.6741,944.0
2017-06-27 10:30:00,138.49,139.1,138.47,139.01,10662.0,128.6927,129.2595,128.6741,129.1759,10662.0
2017-06-27 10:40:00,138.89,139.15,138.89,139.09,3915.0,129.0644,129.306,129.0644,129.2502,3915.0
2017-06-27 10:50:00,139.09,139.09,139.01,139.09,1546.0,129.2502,129.2502,129.1759,129.2502,1546.0
2017-06-27 11:00:00,139.09,139.09,138.87,139.02,5572.0,129.2502,129.2502,129.0458,129.1852,5572.0
2017-06-27 11:10:00,138.96,138.99,138.9,138.93,4185.0,129.1294,129.1573,129.0737,129.1015,4185.0
2017-06-27 11:20:00,138.9,139.01,138.87,138.96,3786.0,129.0737,129.1759,129.0458,129.1294,3786.0
2017-06-27 11:30:00,138.96,139.06,138.92,139.05,2149.0,129.1294,129.2223,129.0922,129.213,2149.0
2017-06-27 11:40:00,139.05,139.05,138.82,138.92,2170.0,129.213,129.213,128.9993,129.0922,2170.0
2017-06-27 11:50:00,138.91,139.02,138.86,139.01,4700.0,129.0829,129.1852,129.0365,129.1759,4700.0
2017-06-27 12:00:00,139.01,139.11,138.91,139.11,5500.0,129.1759,129.2688,129.0829,129.2688,5500.0
2017-06-27 12:10:00,139.13,139.18,139.04,139.05,2318.0,129.2874,129.3338,129.2038,129.213,2318.0
2017-06-27 12:20:00,139.13,139.18,139.07,139.14,1300.0,129.2874,129.3338,129.2316,129.2967,1300.0
2017-06-27 12:30:00,139.14,139.14,138.91,139.02,3551.0,129.2967,129.2967,129.0829,129.1852,3551.0
2017-06-27 12:40:00,139.05,139.05,138.92,139.02,1300.0,129.213,129.213,129.0922,129.1852,1300.0
2017-06-27 12:50:00,138.95,138.99,138.82,138.95,1600.0,129.1201,129.1573,128.9993,129.1201,1600.0
2017-06-27 13:00:00,138.9,138.96,138.84,138.9,3950.0,129.0737,129.1294,129.0179,129.0737,3950.0
2017-06-27 13:10:00,138.9,138.96,138.81,138.92,4475.0,129.0737,129.1294,128.99,129.0922,4475.0
2017-06-27 13:20:00,138.98,139.01,138.89,138.9,700.0,129.148,129.1759,129.0644,129.0737,700.0
2017-06-27 13:30:00,138.9,138.9,138.71,138.82,7678.0,129.0737,129.0737,128.8971,128.9993,7678.0
2017-06-27 13:40:00,138.8,138.82,138.64,138.66,6396.0,128.9807,128.9993,128.8321,128.8506,6396.0
2017-06-27 13:50:00,138.7,138.79,138.63,138.63,2799.0,128.8878,128.9714,128.8228,128.8228,2799.0
2017-06-27 14:00:00,138.69,138.71,138.58,138.58,5051.0,128.8785,128.8971,128.7763,128.7763,5051.0
2017-06-27 14:10:00,138.54,138.65,138.36,138.64,6787.0,128.7391,128.8413,128.5719,128.8321,6787.0
2017-06-27 14:20:00,138.62,138.77,138.54,138.67,5540.0,128.8135,128.9529,128.7391,128.8599,5540.0
2017-06-27 14:30:00,138.72,138.77,138.68,138.7,1748.0,128.9064,128.9529,128.8692,128.8878,1748.0
2017-06-27 14:40:00,138.68,138.84,138.67,138.68,3320.0,128.8692,129.0179,128.8599,128.8692,3320.0
2017-06-27 14:50:00,138.74,138.84,138.65,138.65,1730.0,128.925,129.0179,128.8413,128.8413,1730.0
2017-06-27 15:00:00,138.69,138.74,138.52,138.55,3977.0,128.8785,128.925,128.7205,128.7484,3977.0
2017-06-27 15:10:00,138.56,138.65,138.54,138.58,3951.0,128.7577,128.8413,128.7391,128.7763,3951.0
2017-06-27 15:20:00,138.59,138.66,138.59,138.62,4800.0,128.7856,128.8506,128.7856,128.8135,4800.0
2017-06-27 15:30:00,138.65,138.69,138.59,138.61,4867.0,128.8413,128.8785,128.7856,128.8042,4867.0
2017-06-27 15:40:00,138.63,138.66,138.58,138.63,12865.0,128.8228,128.8506,128.7763,128.8228,12865.0
2017-06-27 15:50:00,138.63,138.63,138.29,138.35,23519.0,128.8228,128.8228,128.5068,128.5626,23519.0
2017-06-28 09:30:00,139.12,139.75,138.17,138.17,4729.0,129.2781,129.8635,128.3953,128.3953,4729.0
2017-06-28 09:40:00,138.74,138.8,138.22,138.44,2463.0,128.925,128.9807,128.4418,128.6462,2463.0
2017-06-28 09:50:00,138.44,138.5,138.16,138.5,5300.0,128.6462,128.702,128.386,128.702,5300.0
2017-06-28 10:00:00,138.54,138.64,138.35,138.6,4166.0,128.7391,128.8321,128.5626,128.7949,4166.0
2017-06-28 10:10:00,138.59,138.6,138.45,138.55,2238.0,128.7856,128.7949,128.6555,128.7484,2238.0
2017-06-28 10:20:00,138.59,138.78,138.53,138.53,2424.0,128.7856,128.9621,128.7298,128.7298,2424.0
2017-06-28 10:30:00,138.57,138.62,138.4,138.5,2338.0,128.767,128.8135,128.609,128.702,2338.0
2017-06-28 10:40:00,138.57,138.82,138.56,138.6,2680.0,128.767,128.9993,128.7577,128.7949,2680.0
2017-06-28 10:50:00,138.7,138.8,138.64,138.76,6400.0,128.8878,128.9807,128.8321,128.9436,6400.0
2017-06-28 11:00:00,138.83,139.62,138.77,139.53,12776.0,129.0086,129.7427,128.9529,129.6591,12776.0
2017-06-28 11:10:00,139.53,139.63,139.43,139.58,2200.0,129.6591,129.752,129.5662,129.7056,2200.0
2017-06-28 11:20:00,139.55,139.55,139.1,139.12,6925.0,129.6777,129.6777,129.2595,129.2781,6925.0
2017-06-28 11:30:00,139.22,139.39,139.2,139.21,3484.0,129.371,129.529,129.3524,129.3617,3484.0
2017-06-28 11:40:00,139.2,139.5,139.2,139.43,1200.0,129.3524,129.6312,129.3524,129.5662,1200.0
2017-06-28 11:50:00,139.49,139.69,139.02,139.02,6700.0,129.6219,129.8078,129.1852,129.1852,6700.0
2017-06-28 12:00:00,139.14,139.8,139.14,139.73,13389.0,129.2967,129.91,129.2967,129.8449,13389.0
2017-06-28 12:10:00,139.71,139.79,139.67,139.78,4962.0,129.8264,129.9007,129.7892,129.8914,4962.0
2017-06-28 12:20:00,139.79,139.79,139.49,139.61,14923.0,129.9007,129.9007,129.6219,129.7334,14923.0
2017-06-28 12:30:00,139.63,139.63,139.52,139.58,10608.0,129.752,129.752,129.6498,129.7056,10608.0
2017-06-28 12:40:00,139.63,139.72,139.59,139.59,4481.0,129.752,129.8356,129.7148,129.7148,4481.0
2017-06-28 12:50:00,139.63,139.67,139.55,139.67,1500.0,129.752,129.7892,129.6777,129.7892,1500.0
2017-06-28 13:00:00,139.64,139.69,139.57,139.57,4976.0,129.7613,129.8078,129.6963,129.6963,4976.0
2017-06-28 13:10:00,139.61,139.61,139.5,139.5,1371.0,129.7334,129.7334,129.6312,129.6312,1371.0
2017-06-28 13:20:00,139.53,139.53,139.4,139.5,3300.0,129.6591,129.6591,129.5383,129.6312,3300.0
2017-06-28 13:30:00,139.51,139.65,139.48,139.59,5348.0,129.6405,129.7706,129.6126,129.7148,5348.0
2017-06-28 13:40:00,139.48,139.65,139.48,139.65,4715.0,129.6126,129.7706,129.6126,129.7706,4715.0
2017-06-28 13:50:00,139.65,139.74,139.61,139.68,3099.0,129.7706,129.8542,129.7334,129.7985,3099.0
2017-06-28 14:00:00,139.64,139.71,139.64,139.68,1692.0,129.7613,129.8264,129.7613,129.7985,1692.0
2017-06-28 14:10:00,139.68,139.73,139.59,139.68,5783.0,129.7985,129.8449,129.7148,129.7985,5783.0
2017-06-28 14:20:00,139.64,139.67,139.33,139.37,4989.0,129.7613,129.7892,129.4732,129.5104,4989.0
2017-06-28 14:30:00,139.35,139.71,139.35,139.64,8793.0,129.4918,129.8264,129.4918,129.7613,8793.0
2017-06-28 14:40:00,139.67,139.8,139.61,139.78,3507.0,129.7892,129.91,129.7334,129.8914,3507.0
2017-06-28 14:50:00,139.85,139.88,139.65,139.69,2800.0,129.9565,129.9843,129.7706,129.8078,2800.0
2017-06-28 15:00:00,139.7,139.97,139.69,139.97,3900.0,129.8171,130.068,129.8078,130.068,3900.0
2017-06-28 15:10:00,139.94,139.97,139.66,139.67,5400.0,130.0401,130.068,129.7799,129.7892,5400.0
2017-06-28 15:20:00,139.72,139.78,139.58,139.78,5599.0,129.8356,129.8914,129.7056,129.8914,5599.0
2017-06-28 15:30:00,139.78,139.82,139.68,139.7,10776.0,129.8914,129.9286,129.7985,129.8171,10776.0
2017-06-28 15:40:00,139.68,139.71,139.59,139.71,11904.0,129.7985,129.8264,129.7148,129.8264,11904.0
2017-06-28 15:50:00,139.71,139.75,139.46,139.52,39684.0,129.8264,129.8635,129.594,129.6498,39684.0
2017-06-29 09:30:00,139.25,139.42,138.84,139.02,6606.0,129.3989,129.5569,129.0179,129.1852,6606.0
2017-06-29 09:40:00,139.22,139.23,138.29,138.29,2128.0,129.371,129.3803,128.5068,128.5068,2128.0
2017-06-29 09:50:00,138.28,138.45,137.89,137.95,5557.0,128.4975,128.6555,128.1351,128.1909,5557.0
2017-06-29 10:00:00,137.9,138.15,137.22,137.64,9957.0,128.1444,128.3767,127.5125,127.9028,9957.0
2017-06-29 10:10:00,137.68,137.71,137.42,137.62,4400.0,127.94,127.9678,127.6984,127.8842,4400.0
2017-06-29 10:20:00,137.66,138.3,137.63,138.3,5100.0,127.9214,128.5161,127.8935,128.5161,5100.0
2017-06-29 10:30:00,138.42,138.58,138.21,138.5,9991.0,128.6276,128.7763,128.4325,128.702,9991.0
2017-06-29 10:40:00,138.51,139.04,138.51,138.94,3500.0,128.7112,129.2038,128.7112,129.1108,3500.0
2017-06-29 10:50:00,138.99,138.99,138.47,138.54,5011.0,129.1573,129.1573,128.6741,128.7391,5011.0
2017-06-29 11:00:00,138.49,138.54,138.23,138.28,2464.0,128.6927,128.7391,128.4511,128.4975,2464.0
2017-06-29 11:10:00,138.13,138.24,138.04,138.05,4758.0,128.3581,128.4603,128.2745,128.2838,4758.0
2017-06-29 11:20:00,138.13,138.2,137.85,137.85,3987.0,128.3581,128.4232,128.0979,128.0979,3987.0
2017-06-29 11:30:00,137.9,137.9,137.48,137.78,2800.0,128.1444,128.1444,127.7541,128.0329,2800.0
2017-06-29 11:40:00,137.8,137.8,137.62,137.63,3800.0,128.0515,128.0515,127.8842,127.8935,3800.0
2017-06-29 11:50:00,137.66,137.66,137.28,137.39,6917.0,127.9214,127.9214,127.5683,127.6705,6917.0
2017-06-29 12:00:00,137.39,137.41,137.08,137.16,12592.0,127.6705,127.6891,127.3824,127.4568,12592.0
2017-06-29 12:10:00,137.22,137.22,136.85,136.96,13733.0,127.5125,127.5125,127.1687,127.2709,13733.0
2017-06-29 12:20:00,136.92,136.95,136.64,136.81,16828.0,127.2337,127.2616,126.9735,127.1315,16828.0
2017-06-29 12:30:00,136.83,137.19,136.8,137.13,12847.0,127.1501,127.4846,127.1222,127.4289,12847.0
2017-06-29 12:40:00,137.16,137.23,136.98,137.03,8175.0,127.4568,127.5218,127.2895,127.3359,8175.0
2017-06-29 12:50:00,137.06,137.08,136.77,136.77,4500.0,127.3638,127.3824,127.0943,127.0943,4500.0
2017-06-29 13:00:00,136.84,136.87,136.65,136.7,5424.0,127.1594,127.1873,126.9828,127.0293,5424.0
2017-06-29 13:10:00,136.69,136.69,136.35,136.35,7200.0,127.02,127.02,126.7041,126.7041,7200.0
2017-06-29 13:20:00,136.43,136.43,135.92,135.92,7662.0,126.7784,126.7784,126.3045,126.3045,7662.0
2017-06-29 13:30:00,136.01,136.56,135.95,136.45,6363.0,126.3881,126.8992,126.3324,126.797,6363.0
2017-06-29 13:40:00,136.66,136.82,136.57,136.82,9076.0,126.9921,127.1408,126.9085,127.1408,9076.0
2017-06-29 13:50:00,136.86,137.06,136.79,136.79,3300.0,127.178,127.3638,127.1129,127.1129,3300.0
2017-06-29 14:00:00,136.84,136.98,136.75,136.9,2536.0,127.1594,127.2895,127.0758,127.2151,2536.0
2017-06-29 14:10:00,136.94,137.11,136.9,136.91,4890.0,127.2523,127.4103,127.2151,127.2244,4890.0
2017-06-29 14:20:00,136.94,137.05,136.84,136.9,6656.0,127.2523,127.3545,127.1594,127.2151,6656.0
2017-06-29 14:30:00,136.9,137.0,136.84,136.91,3593.0,127.2151,127.3081,127.1594,127.2244,3593.0
2017-06-29 14:40:00,136.94,137.18,136.94,137.08,6200.0,127.2523,127.4753,127.2523,127.3824,6200.0
2017-06-29 14:50:00,137.08,137.29,137.01,137.29,3806.0,127.3824,127.5776,127.3174,127.5776,3806.0
2017-06-29 15:00:00,137.25,137.49,137.24,137.39,6844.0,127.5404,127.7634,127.5311,127.6705,6844.0
2017-06-29 15:10:00,137.38,137.4,137.23,137.4,3329.0,127.6612,127.6798,127.5218,127.6798,3329.0
2017-06-29 15:20:00,137.44,137.44,137.1,137.14,5443.0,127.7169,127.7169,127.401,127.4382,5443.0
2017-06-29 15:30:00,137.21,137.54,137.18,137.54,6642.0,127.5032,127.8099,127.4753,127.8099,6642.0
2017-06-29 15:40:00,137.52,137.52,137.15,137.16,15227.0,127.7913,127.7913,127.4475,127.4568,15227.0
2017-06-29 15:50:00,137.16,137.34,137.15,137.22,27484.0,127.4568,127.624,127.4475,127.5125,27484.0
2017-06-30 09:30:00,138.16,138.19,137.23,137.75,8387.0,128.386,128.4139,127.5218,128.005,8387.0
2017-06-30 09:40:00,137.61,138.02,137.55,137.98,4959.0,127.8749,128.2559,127.8192,128.2187,4959.0
2017-06-30 09:50:00,138.0,138.0,137.71,137.99,1400.0,128.2373,128.2373,127.9678,128.228,1400.0
2017-06-30 10:00:00,138.06,138.18,137.82,138.14,3863.0,128.2931,128.4046,128.0701,128.3674,3863.0
2017-06-30 10:10:00,138.35,138.35,137.85,138.15,4313.0,128.5626,128.5626,128.0979,128.3767,4313.0
2017-06-30 10:20:00,138.27,138.34,138.2,138.29,1300.0,128.4882,128.5533,128.4232,128.5068,1300.0
2017-06-30 10:30:00,138.27,138.33,138.09,138.25,9509.0,128.4882,128.544,128.321,128.4696,9509.0
2017-06-30 10:40:00,138.25,138.29,137.91,137.93,2955.0,128.4696,128.5068,128.1537,128.1723,2955.0
2017-06-30 10:50:00,137.97,138.2,137.88,138.19,3065.0,128.2094,128.4232,128.1258,128.4139,3065.0
2017-06-30 11:00:00,138.15,138.17,138.06,138.14,2371.0,128.3767,128.3953,128.2931,128.3674,2371.0
2017-06-30 11:10:00,138.2,138.28,138.12,138.26,4218.0,128.4232,128.4975,128.3488,128.4789,4218.0
2017-06-30 11:20:00,138.16,138.34,138.04,138.04,8562.0,128.386,128.5533,128.2745,128.2745,8562.0
2017-06-30 11:30:00,138.13,138.13,138.01,138.05,2233.0,128.3581,128.3581,128.2466,128.2838,2233.0
2017-06-30 11:40:00,138.05,138.14,138.01,138.13,10165.0,128.2838,128.3674,128.2466,128.3581,10165.0
2017-06-30 11:50:00,138.13,138.29,138.13,138.25,5000.0,128.3581,128.5068,128.3581,128.4696,5000.0
2017-06-30 12:00:00,138.2,138.2,137.97,138.01,4300.0,128.4232,128.4232,128.2094,128.2466,4300.0
2017-06-30 12:10:00,138.03,138.08,137.87,137.97,5714.0,128.2652,128.3117,128.1165,128.2094,5714.0
2017-06-30 12:20:00,137.97,137.97,137.81,137.82,2607.0,128.2094,128.2094,128.0608,128.0701,2607.0
2017-06-30 12:30:00,137.9,138.0,137.82,137.89,10453.0,128.1444,128.2373,128.0701,128.1351,10453.0
2017-06-30 12:40:00,137.84,137.9,137.38,137.48,12100.0,128.0886,128.1444,127.6612,127.7541,12100.0
2017-06-30 12:50:00,137.48,137.91,137.32,137.81,14673.0,127.7541,128.1537,127.6054,128.0608,14673.0
2017-06-30 13:00:00,137.9,137.91,137.66,137.66,2824.0,128.1444,128.1537,127.9214,127.9214,2824.0
2017-06-30 13:10:00,137.67,137.68,137.46,137.46,5071.0,127.9307,127.94,127.7355,127.7355,5071.0
2017-06-30 13:20:00,137.44,137.55,137.3,137.5,6881.0,127.7169,127.8192,127.5868,127.7727,6881.0
2017-06-30 13:30:00,137.5,137.67,137.46,137.67,12318.0,127.7727,127.9307,127.7355,127.9307,12318.0
2017-06-30 13:40:00,137.67,137.67,137.55,137.62,7086.0,127.9307,127.9307,127.8192,127.8842,7086.0
2017-06-30 13:50:00,137.6,137.64,137.54,137.54,4904.0,127.8656,127.9028,127.8099,127.8099,4904.0
2017-06-30 14:00:00,137.5,137.64,137.46,137.56,12238.0,127.7727,127.9028,127.7355,127.8285,12238.0
2017-06-30 14:10:00,137.52,137.67,137.52,137.63,8986.0,127.7913,127.9307,127.7913,127.8935,8986.0
2017-06-30 14:20:00,137.68,137.78,137.63,137.7,6861.0,127.94,128.0329,127.8935,127.9586,6861.0
2017-06-30 14:30:00,137.65,137.67,137.61,137.61,2600.0,127.9121,127.9307,127.8749,127.8749,2600.0
2017-06-30 14:40:00,137.65,137.79,137.63,137.78,3400.0,127.9121,128.0422,127.8935,128.0329,3400.0
2017-06-30 14:50:00,137.82,137.87,137.78,137.84,4406.0,128.0701,128.1165,128.0329,128.0886,4406.0
2017-06-30 15:00:00,137.88,137.91,137.75,137.85,6314.0,128.1258,128.1537,128.005,128.0979,6314.0
2017-06-30 15:10:00,137.88,137.88,137.79,137.79,3240.0,128.1258,128.1258,128.0422,128.0422,3240.0
2017-06-30 15:20:00,137.82,137.89,137.79,137.81,3604.0,128.0701,128.1351,128.0422,128.0608,3604.0
2017-06-30 15:30:00,137.84,137.84,137.61,137.69,7150.0,128.0886,128.0886,127.8749,127.9493,7150.0
2017-06-30 15:40:00,137.71,137.87,137.68,137.86,12417.0,127.9678,128.1165,127.94,128.1072,12417.0
2017-06-30 15:50:00,137.84,137.86,137.32,137.37,50322.0,128.0886,128.1072,127.6054,127.6519,50322.0
2017-07-03 09:30:00,137.9,138.89,137.27,137.52,16127.0,128.1444,129.0644,127.559,127.7913,16127.0
2017-07-03 09:40:00,137.51,137.87,137.25,137.8,10788.0,127.782,128.1165,127.5404,128.0515,10788.0
2017-07-03 09:50:00,137.78,137.78,137.17,137.73,9690.0,128.0329,128.0329,127.466,127.9864,9690.0
2017-07-03 10:00:00,137.58,137.69,137.5,137.5,2329.0,127.847,127.9493,127.7727,127.7727,2329.0
2017-07-03 10:10:00,137.39,137.74,137.35,137.74,5538.0,127.6705,127.9957,127.6333,127.9957,5538.0
2017-07-03 10:20:00,137.64,137.76,137.41,137.76,8074.0,127.9028,128.0143,127.6891,128.0143,8074.0
2017-07-03 10:30:00,137.67,137.74,137.36,137.47,5810.0,127.9307,127.9957,127.6426,127.7448,5810.0
2017-07-03 10:40:00,137.47,137.58,137.43,137.57,4053.0,127.7448,127.847,127.7077,127.8377,4053.0
2017-07-03 10:50:00,137.51,137.67,137.49,137.67,4800.0,127.782,127.9307,127.7634,127.9307,4800.0
2017-07-03 11:00:00,137.74,138.01,137.68,138.01,5320.0,127.9957,128.2466,127.94,128.2466,5320.0
2017-07-03 11:10:00,138.03,138.18,138.0,138.18,7972.0,128.2652,128.4046,128.2373,128.4046,7972.0
2017-07-03 11:20:00,138.18,138.34,138.09,138.34,6492.0,128.4046,128.5533,128.321,128.5533,6492.0
2017-07-03 11:30:00,138.25,138.45,138.24,138.44,3801.0,128.4696,128.6555,128.4603,128.6462,3801.0
2017-07-03 11:40:00,138.46,138.46,138.06,138.16,5515.0,128.6648,128.6648,128.2931,128.386,5515.0
2017-07-03 11:50:00,138.16,138.16,137.92,137.92,2907.0,128.386,128.386,128.163,128.163,2907.0
2017-07-03 12:00:00,137.93,137.93,137.58,137.67,5151.0,128.1723,128.1723,127.847,127.9307,5151.0
2017-07-03 12:10:00,137.63,137.75,137.6,137.75,4538.0,127.8935,128.005,127.8656,128.005,4538.0
2017-07-03 12:20:00,137.75,137.93,137.67,137.92,3746.0,128.005,128.1723,127.9307,128.163,3746.0
2017-07-03 12:30:00,137.84,137.95,137.74,137.95,10043.0,128.0886,128.1909,127.9957,128.1909,10043.0
2017-07-03 12:40:00,137.96,138.16,137.89,137.95,14553.0,128.2002,128.386,128.1351,128.1909,14553.0
2017-07-03 12:50:00,137.95,138.23,137.92,137.94,26013.0,128.1909,128.4511,128.163,128.1816,26013.0
2017-07-05 09:30:00,137.68,137.91,137.55,137.78,7037.0,127.94,128.1537,127.8192,128.0329,7037.0
2017-07-05 09:40:00,137.58,137.87,137.5,137.73,4405.0,127.847,128.1165,127.7727,127.9864,4405.0
2017-07-05 09:50:00,137.72,138.12,137.45,138.12,14823.0,127.9771,128.3488,127.7262,128.3488,14823.0
2017-07-05 10:00:00,138.12,138.27,137.95,138.27,6400.0,128.3488,128.4882,128.1909,128.4882,6400.0
2017-07-05 10:10:00,138.33,138.33,138.0,138.13,7672.0,128.544,128.544,128.2373,128.3581,7672.0
2017-07-05 10:20:00,138.25,138.68,138.2,138.56,9729.0,128.4696,128.8692,128.4232,128.7577,9729.0
2017-07-05 10:30:00,138.5,139.1,138.44,138.87,8689.0,128.702,129.2595,128.6462,129.0458,8689.0
2017-07-05 10:40:00,138.84,139.02,138.73,138.89,1460.0,129.0179,129.1852,128.9157,129.0644,1460.0
2017-07-05 10:50:00,138.9,138.9,138.68,138.68,4923.0,129.0737,129.0737,128.8692,128.8692,4923.0
2017-07-05 11:00:00,138.67,139.03,138.67,138.89,22754.0,128.8599,129.1945,128.8599,129.0644,22754.0
2017-07-05 11:10:00,138.79,139.3,138.79,139.26,5500.0,128.9714,129.4454,128.9714,129.4082,5500.0
2017-07-05 11:20:00,139.21,139.37,139.07,139.35,5164.0,129.3617,129.5104,129.2316,129.4918,5164.0
2017-07-05 11:30:00,139.38,139.59,139.34,139.59,11791.0,129.5197,129.7148,129.4825,129.7148,11791.0
2017-07-05 11:40:00,139.6,139.61,139.32,139.36,3614.0,129.7241,129.7334,129.4639,129.5011,3614.0
2017-07-05 11:50:00,139.26,139.27,139.09,139.21,2998.0,129.4082,129.4175,129.2502,129.3617,2998.0
2017-07-05 12:00:00,139.16,139.22,139.02,139.16,3659.0,129.3153,129.371,129.1852,129.3153,3659.0
2017-07-05 12:10:00,139.14,139.22,139.09,139.14,900.0,129.2967,129.371,129.2502,129.2967,900.0
2017-07-05 12:20:00,139.13,139.28,139.06,139.28,65775.0,129.2874,129.4268,129.2223,129.4268,65775.0
2017-07-05 12:30:00,139.24,139.46,139.23,139.44,2105.0,129.3896,129.594,129.3803,129.5755,2105.0
2017-07-05 12:40:00,139.41,139.42,139.23,139.31,3406.0,129.5476,129.5569,129.3803,129.4547,3406.0
2017-07-05 12:50:00,139.3,139.39,139.21,139.34,2055.0,129.4454,129.529,129.3617,129.4825,2055.0
2017-07-05 13:00:00,139.27,139.4,139.27,139.36,4757.0,129.4175,129.5383,129.4175,129.5011,4757.0
2017-07-05 13:10:00,139.44,139.59,139.44,139.54,4633.0,129.5755,129.7148,129.5755,129.6684,4633.0
2017-07-05 13:20:00,139.57,139.73,139.52,139.68,2982.0,129.6963,129.8449,129.6498,129.7985,2982.0
2017-07-05 13:30:00,139.59,139.66,139.48,139.58,3797.0,129.7148,129.7799,129.6126,129.7056,3797.0
2017-07-05 13:40:00,139.65,139.65,139.38,139.46,3600.0,129.7706,129.7706,129.5197,129.594,3600.0
2017-07-05 13:50:00,139.49,139.68,139.49,139.62,2879.0,129.6219,129.7985,129.6219,129.7427,2879.0
2017-07-05 14:00:00,139.59,139.75,139.38,139.45,10700.0,129.7148,129.8635,129.5197,129.5847,10700.0
2017-07-05 14:10:00,139.44,139.62,139.43,139.62,4184.0,129.5755,129.7427,129.5662,129.7427,4184.0
2017-07-05 14:20:00,139.64,139.68,139.45,139.66,7160.0,129.7613,129.7985,129.5847,129.7799,7160.0
2017-07-05 14:30:00,139.63,139.71,139.49,139.53,6298.0,129.752,129.8264,129.6219,129.6591,6298.0
2017-07-05 14:40:00,139.5,139.52,139.31,139.43,6650.0,129.6312,129.6498,129.4547,129.5662,6650.0
2017-07-05 14:50:00,139.43,139.48,139.32,139.35,5115.0,129.5662,129.6126,129.4639,129.4918,5115.0
2017-07-05 15:00:00,139.36,139.45,139.24,139.42,8300.0,129.5011,129.5847,129.3896,129.5569,8300.0
2017-07-05 15:10:00,139.37,139.47,139.37,139.46,6855.0,129.5104,129.6033,129.5104,129.594,6855.0
2017-07-05 15:20:00,139.44,139.49,139.39,139.46,8807.0,129.5755,129.6219,129.529,129.594,8807.0
2017-07-05 15:30:00,139.48,139.48,139.41,139.45,9866.0,129.6126,129.6126,129.5476,129.5847,9866.0
2017-07-05 15:40:00,139.45,139.57,139.41,139.43,20028.0,129.5847,129.6963,129.5476,129.5662,20028.0
2017-07-05 15:50:00,139.43,139.63,139.32,139.52,41974.0,129.5662,129.752,129.4639,129.6498,41974.0
2017-07-06 09:30:00,138.56,138.56,137.76,137.91,7686.0,128.7577,128.7577,128.0143,128.1537,7686.0
2017-07-06 09:40:00,137.89,138.23,137.66,137.88,13113.0,128.1351,128.4511,127.9214,128.1258,13113.0
2017-07-06 09:50:00,137.87,137.91,137.69,137.84,6577.0,128.1165,128.1537,127.9493,128.0886,6577.0
2017-07-06 10:00:00,137.9,138.08,137.66,137.9,11051.0,128.1444,128.3117,127.9214,128.1444,11051.0
2017-07-06 10:10:00,137.9,138.04,137.8,137.94,4700.0,128.1444,128.2745,128.0515,128.1816,4700.0
2017-07-06 10:20:00,137.97,138.01,137.71,137.75,5505.0,128.2094,128.2466,127.9678,128.005,5505.0
2017-07-06 10:30:00,137.75,137.95,137.65,137.87,7610.0,128.005,128.1909,127.9121,128.1165,7610.0
2017-07-06 10:40:00,137.84,137.94,137.62,137.62,33547.0,128.0886,128.1816,127.8842,127.8842,33547.0
2017-07-06 10:50:00,137.58,137.58,137.26,137.35,11887.0,127.847,127.847,127.5497,127.6333,11887.0
2017-07-06 11:00:00,137.38,137.55,137.06,137.49,23096.0,127.6612,127.8192,127.3638,127.7634,23096.0
2017-07-06 11:10:00,137.35,137.38,137.25,137.25,2240.0,127.6333,127.6612,127.5404,127.5404,2240.0
2017-07-06 11:20:00,137.2,137.29,137.05,137.29,5416.0,127.4939,127.5776,127.3545,127.5776,5416.0
2017-07-06 11:30:00,137.31,137.35,137.17,137.31,2848.0,127.5961,127.6333,127.466,127.5961,2848.0
2017-07-06 11:40:00,137.25,137.3,137.11,137.12,4203.0,127.5404,127.5868,127.4103,127.4196,4203.0
2017-07-06 11:50:00,137.13,137.29,137.08,137.24,6169.0,127.4289,127.5776,127.3824,127.5311,6169.0
2017-07-06 12:00:00,137.21,137.21,137.05,137.14,3107.0,127.5032,127.5032,127.3545,127.4382,3107.0
2017-07-06 12:10:00,137.13,137.22,137.08,137.11,3201.0,127.4289,127.5125,127.3824,127.4103,3201.0
2017-07-06 12:20:00,137.2,137.35,137.08,137.09,3939.0,127.4939,127.6333,127.3824,127.3917,3939.0
2017-07-06 12:30:00,137.11,137.33,137.03,137.31,4274.0,127.4103,127.6147,127.3359,127.5961,4274.0
2017-07-06 12:40:00,137.19,137.32,137.15,137.24,3025.0,127.4846,127.6054,127.4475,127.5311,3025.0
2017-07-06 12:50:00,137.18,137.28,137.18,137.28,2100.0,127.4753,127.5683,127.4753,127.5683,2100.0
2017-07-06 13:00:00,137.27,137.28,137.18,137.19,1400.0,127.559,127.5683,127.4753,127.4846,1400.0
2017-07-06 13:10:00,137.2,137.4,137.17,137.35,3376.0,127.4939,127.6798,127.466,127.6333,3376.0
2017-07-06 13:20:00,137.38,137.65,137.38,137.62,5504.0,127.6612,127.9121,127.6612,127.8842,5504.0
2017-07-06 13:30:00,137.63,137.7,137.58,137.62,8221.0,127.8935,127.9586,127.847,127.8842,8221.0
2017-07-06 13:40:00,137.65,137.65,137.23,137.23,4435.0,127.9121,127.9121,127.5218,127.5218,4435.0
2017-07-06 13:50:00,137.17,137.33,137.13,137.3,10317.0,127.466,127.6147,127.4289,127.5868,10317.0
2017-07-06 14:00:00,137.31,137.36,137.15,137.31,6119.0,127.5961,127.6426,127.4475,127.5961,6119.0
2017-07-06 14:10:00,137.39,137.4,137.17,137.35,5601.0,127.6705,127.6798,127.466,127.6333,5601.0
2017-07-06 14:20:00,137.41,137.6,137.34,137.47,4792.0,127.6891,127.8656,127.624,127.7448,4792.0
2017-07-06 14:30:00,137.47,137.48,137.06,137.06,4352.0,127.7448,127.7541,127.3638,127.3638,4352.0
2017-07-06 14:40:00,137.17,137.3,137.11,137.15,10285.0,127.466,127.5868,127.4103,127.4475,10285.0
2017-07-06 14:50:00,137.15,137.2,136.78,137.2,14090.0,127.4475,127.4939,127.1036,127.4939,14090.0
2017-07-06 15:00:00,137.19,137.37,137.03,137.18,17911.0,127.4846,127.6519,127.3359,127.4753,17911.0
2017-07-06 15:10:00,137.19,137.19,137.05,137.18,8032.0,127.4846,127.4846,127.3545,127.4753,8032.0
2017-07-06 15:20:00,137.11,137.12,136.95,137.02,13739.0,127.4103,127.4196,127.2616,127.3267,13739.0
2017-07-06 15:30:00,136.97,137.02,136.66,136.75,18197.0,127.2802,127.3267,126.9921,127.0758,18197.0
2017-07-06 15:40:00,136.76,137.2,136.7,137.2,31722.0,127.085,127.4939,127.0293,127.4939,31722.0
2017-07-06 15:50:00,137.19,137.55,137.15,137.26,81959.0,127.4846,127.8192,127.4475,127.5497,81959.0
2017-07-07 09:30:00,137.89,138.38,137.88,138.38,6829.0,128.1351,128.5904,128.1258,128.5904,6829.0
2017-07-07 09:40:00,138.28,138.85,138.02,138.7,39673.0,128.4975,129.0272,128.2559,128.8878,39673.0
2017-07-07 09:50:00,138.75,139.09,138.75,139.0,4695.0,128.9343,129.2502,128.9343,129.1666,4695.0
2017-07-07 10:00:00,138.83,138.83,138.44,138.57,2000.0,129.0086,129.0086,128.6462,128.767,2000.0
2017-07-07 10:10:00,138.58,138.97,138.45,138.63,3756.0,128.7763,129.1387,128.6555,128.8228,3756.0
2017-07-07 10:20:00,138.65,138.68,138.53,138.66,3504.0,128.8413,128.8692,128.7298,128.8506,3504.0
2017-07-07 10:30:00,138.83,138.83,138.56,138.56,3291.0,129.0086,129.0086,128.7577,128.7577,3291.0
2017-07-07 10:40:00,138.47,138.59,138.17,138.29,12837.0,128.6741,128.7856,128.3953,128.5068,12837.0
2017-07-07 10:50:00,138.21,138.34,138.02,138.34,2566.0,128.4325,128.5533,128.2559,128.5533,2566.0
2017-07-07 11:00:00,138.45,138.61,138.31,138.61,2200.0,128.6555,128.8042,128.5254,128.8042,2200.0
2017-07-07 11:10:00,138.61,138.68,138.46,138.54,6440.0,128.8042,128.8692,128.6648,128.7391,6440.0
2017-07-07 11:20:00,138.45,138.69,138.45,138.69,2400.0,128.6555,128.8785,128.6555,128.8785,2400.0
2017-07-07 11:30:00,138.73,138.73,138.5,138.61,2610.0,128.9157,128.9157,128.702,128.8042,2610.0
2017-07-07 11:40:00,138.54,138.57,138.52,138.55,700.0,128.7391,128.767,128.7205,128.7484,700.0
2017-07-07 11:50:00,138.47,138.54,138.46,138.54,700.0,128.6741,128.7391,128.6648,128.7391,700.0
2017-07-07 12:00:00,138.51,138.63,138.51,138.57,1835.0,128.7112,128.8228,128.7112,128.767,1835.0
2017-07-07 12:10:00,138.63,138.75,138.6,138.66,2724.0,128.8228,128.9343,128.7949,128.8506,2724.0
2017-07-07 12:20:00,138.58,138.78,138.58,138.78,2700.0,128.7763,128.9621,128.7763,128.9621,2700.0
2017-07-07 12:30:00,138.81,138.97,138.81,138.9,1600.0,128.99,129.1387,128.99,129.0737,1600.0
2017-07-07 12:40:00,138.98,138.98,138.93,138.95,855.0,129.148,129.148,129.1015,129.1201,855.0
2017-07-07 12:50:00,139.04,139.31,139.04,139.24,2671.0,129.2038,129.4547,129.2038,129.3896,2671.0
2017-07-07 13:00:00,139.25,139.26,139.2,139.26,1622.0,129.3989,129.4082,129.3524,129.4082,1622.0
2017-07-07 13:10:00,139.24,139.29,139.17,139.17,1667.0,129.3896,129.4361,129.3246,129.3246,1667.0
2017-07-07 13:20:00,139.26,139.26,139.16,139.24,1832.0,129.4082,129.4082,129.3153,129.3896,1832.0
2017-07-07 13:30:00,139.28,139.45,139.28,139.45,2505.0,129.4268,129.5847,129.4268,129.5847,2505.0
2017-07-07 13:40:00,139.38,139.4,139.1,139.12,8791.0,129.5197,129.5383,129.2595,129.2781,8791.0
2017-07-07 13:50:00,139.12,139.19,139.04,139.09,9099.0,129.2781,129.3431,129.2038,129.2502,9099.0
2017-07-07 14:00:00,139.05,139.07,138.87,138.87,7558.0,129.213,129.2316,129.0458,129.0458,7558.0
2017-07-07 14:10:00,138.87,138.94,138.82,138.82,1600.0,129.0458,129.1108,128.9993,128.9993,1600.0
2017-07-07 14:20:00,138.82,138.82,138.62,138.62,5251.0,128.9993,128.9993,128.8135,128.8135,5251.0
2017-07-07 14:30:00,138.62,138.65,138.51,138.56,3752.0,128.8135,128.8413,128.7112,128.7577,3752.0
2017-07-07 14:40:00,138.53,138.6,138.46,138.47,1832.0,128.7298,128.7949,128.6648,128.6741,1832.0
2017-07-07 14:50:00,138.55,138.62,138.49,138.62,3248.0,128.7484,128.8135,128.6927,128.8135,3248.0
2017-07-07 15:00:00,138.58,138.62,138.52,138.52,2100.0,128.7763,128.8135,128.7205,128.7205,2100.0
2017-07-07 15:10:00,138.56,138.66,138.55,138.66,1840.0,128.7577,128.8506,128.7484,128.8506,1840.0
2017-07-07 15:20:00,138.67,138.83,138.67,138.82,2422.0,128.8599,129.0086,128.8599,128.9993,2422.0
2017-07-07 15:30:00,138.86,138.89,138.57,138.57,7255.0,129.0365,129.0644,128.767,128.767,7255.0
2017-07-07 15:40:00,138.57,138.66,138.57,138.6,9236.0,128.767,128.8506,128.767,128.7949,9236.0
2017-07-07 15:50:00,138.63,138.64,138.33,138.37,82770.0,128.8228,128.8321,128.544,128.5812,82770.0
2017-07-10 09:30:00,138.38,138.38,137.68,138.19,5113.0,128.5904,128.5904,127.94,128.4139,5113.0
2017-07-10 09:40:00,138.2,138.2,137.68,137.72,11515.0,128.4232,128.4232,127.94,127.9771,11515.0
2017-07-10 09:50:00,137.82,137.82,137.55,137.61,3308.0,128.0701,128.0701,127.8192,127.8749,3308.0
2017-07-10 10:00:00,137.6,137.89,137.6,137.85,7319.0,127.8656,128.1351,127.8656,128.0979,7319.0
2017-07-10 10:10:00,137.82,137.93,137.77,137.83,3800.0,128.0701,128.1723,128.0236,128.0794,3800.0
2017-07-10 10:20:00,137.89,138.0,137.85,137.91,7638.0,128.1351,128.2373,128.0979,128.1537,7638.0
2017-07-10 10:30:00,137.9,138.12,137.9,138.1,3536.0,128.1444,128.3488,128.1444,128.3303,3536.0
2017-07-10 10:40:00,138.1,138.31,138.05,138.13,3100.0,128.3303,128.5254,128.2838,128.3581,3100.0
2017-07-10 10:50:00,138.11,138.33,138.11,138.28,4001.0,128.3395,128.544,128.3395,128.4975,4001.0
2017-07-10 11:00:00,138.33,138.64,138.33,138.62,3600.0,128.544,128.8321,128.544,128.8135,3600.0
2017-07-10 11:10:00,138.57,138.61,138.43,138.51,4868.0,128.767,128.8042,128.6369,128.7112,4868.0
2017-07-10 11:20:00,138.53,138.53,138.36,138.44,2795.0,128.7298,128.7298,128.5719,128.6462,2795.0
2017-07-10 11:30:00,138.46,138.59,138.41,138.55,3422.0,128.6648,128.7856,128.6183,128.7484,3422.0
2017-07-10 11:40:00,138.55,138.55,138.47,138.53,3200.0,128.7484,128.7484,128.6741,128.7298,3200.0
2017-07-10 11:50:00,138.5,138.62,138.46,138.61,3211.0,128.702,128.8135,128.6648,128.8042,3211.0
2017-07-10 12:00:00,138.56,138.56,138.4,138.45,1635.0,128.7577,128.7577,128.609,128.6555,1635.0
2017-07-10 12:10:00,138.44,138.75,138.44,138.75,3500.0,128.6462,128.9343,128.6462,128.9343,3500.0
2017-07-10 12:20:00,138.75,138.76,138.5,138.5,4860.0,128.9343,128.9436,128.702,128.702,4860.0
2017-07-10 12:30:00,138.51,138.55,138.46,138.55,2900.0,128.7112,128.7484,128.6648,128.7484,2900.0
2017-07-10 12:40:00,138.55,138.59,138.43,138.44,1900.0,128.7484,128.7856,128.6369,128.6462,1900.0
2017-07-10 12:50:00,138.45,138.57,138.45,138.53,2115.0,128.6555,128.767,128.6555,128.7298,2115.0
2017-07-10 13:00:00,138.5,138.61,138.5,138.61,3998.0,128.702,128.8042,128.702,128.8042,3998.0
2017-07-10 13:10:00,138.61,138.83,138.61,138.83,4941.0,128.8042,129.0086,128.8042,129.0086,4941.0
2017-07-10 13:20:00,138.8,138.84,138.76,138.79,2200.0,128.9807,129.0179,128.9436,128.9714,2200.0
2017-07-10 13:30:00,138.8,138.85,138.75,138.8,3678.0,128.9807,129.0272,128.9343,128.9807,3678.0
2017-07-10 13:40:00,138.76,138.89,138.72,138.89,2662.0,128.9436,129.0644,128.9064,129.0644,2662.0
2017-07-10 13:50:00,138.89,139.05,138.88,138.88,4606.0,129.0644,129.213,129.0551,129.0551,4606.0
2017-07-10 14:00:00,138.84,138.85,138.7,138.74,5167.0,129.0179,129.0272,128.8878,128.925,5167.0
2017-07-10 14:10:00,138.74,138.87,138.74,138.85,4159.0,128.925,129.0458,128.925,129.0272,4159.0
2017-07-10 14:20:00,138.89,138.93,138.78,138.81,4327.0,129.0644,129.1015,128.9621,128.99,4327.0
2017-07-10 14:30:00,138.79,138.86,138.78,138.84,2997.0,128.9714,129.0365,128.9621,129.0179,2997.0
2017-07-10 14:40:00,138.87,138.92,138.81,138.92,4903.0,129.0458,129.0922,128.99,129.0922,4903.0
2017-07-10 14:50:00,138.87,138.94,138.87,138.94,2087.0,129.0458,129.1108,129.0458,129.1108,2087.0
2017-07-10 15:00:00,138.94,138.97,138.8,138.86,5245.0,129.1108,129.1387,128.9807,129.0365,5245.0
2017-07-10 15:10:00,138.86,138.87,138.79,138.8,4563.0,129.0365,129.0458,128.9714,128.9807,4563.0
2017-07-10 15:20:00,138.81,138.88,138.8,138.87,3033.0,128.99,129.0551,128.9807,129.0458,3033.0
2017-07-10 15:30:00,138.87,139.17,138.87,139.13,8031.0,129.0458,129.3246,129.0458,129.2874,8031.0
2017-07-10 15:40:00,139.12,139.25,139.0,139.03,8184.0,129.2781,129.3989,129.1666,129.1945,8184.0
2017-07-10 15:50:00,139.04,139.05,138.95,139.01,21065.0,129.2038,129.213,129.1201,129.1759,21065.0
2017-07-11 09:30:00,138.99,138.99,138.24,138.87,4622.0,129.1573,129.1573,128.4603,129.0458,4622.0
2017-07-11 09:40:00,138.83,139.44,138.83,138.96,11357.0,129.0086,129.5755,129.0086,129.1294,11357.0
2017-07-11 09:50:00,139.02,139.22,138.93,139.03,4432.0,129.1852,129.371,129.1015,129.1945,4432.0
2017-07-11 10:00:00,139.02,139.16,138.9,138.9,4945.0,129.1852,129.3153,129.0737,129.0737,4945.0
2017-07-11 10:10:00,139.03,139.4,138.92,139.35,8073.0,129.1945,129.5383,129.0922,129.4918,8073.0
2017-07-11 10:20:00,139.32,139.36,138.95,139.07,5501.0,129.4639,129.5011,129.1201,129.2316,5501.0
2017-07-11 10:30:00,139.08,139.36,139.08,139.36,7478.0,129.2409,129.5011,129.2409,129.5011,7478.0
2017-07-11 10:40:00,139.34,139.45,139.23,139.3,4010.0,129.4825,129.5847,129.3803,129.4454,4010.0
2017-07-11 10:50:00,139.26,139.26,138.94,139.18,4994.0,129.4082,129.4082,129.1108,129.3338,4994.0
2017-07-11 11:00:00,139.14,139.16,138.93,139.03,2895.0,129.2967,129.3153,129.1015,129.1945,2895.0
2017-07-11 11:10:00,138.95,139.04,138.87,138.94,5265.0,129.1201,129.2038,129.0458,129.1108,5265.0
2017-07-11 11:20:00,138.9,138.9,138.51,138.62,6948.0,129.0737,129.0737,128.7112,128.8135,6948.0
2017-07-11 11:30:00,138.66,139.07,138.65,139.05,5511.0,128.8506,129.2316,128.8413,129.213,5511.0
2017-07-11 11:40:00,138.91,138.91,138.78,138.86,1822.0,129.0829,129.0829,128.9621,129.0365,1822.0
2017-07-11 11:50:00,138.83,139.12,138.82,138.95,10154.0,129.0086,129.2781,128.9993,129.1201,10154.0
2017-07-11 12:00:00,138.92,138.94,138.74,138.8,3430.0,129.0922,129.1108,128.925,128.9807,3430.0
2017-07-11 12:10:00,138.79,138.8,138.59,138.71,3453.0,128.9714,128.9807,128.7856,128.8971,3453.0
2017-07-11 12:20:00,138.62,138.88,138.59,138.88,3947.0,128.8135,129.0551,128.7856,129.0551,3947.0
2017-07-11 12:30:00,138.9,139.18,138.78,139.09,12141.0,129.0737,129.3338,128.9621,129.2502,12141.0
2017-07-11 12:40:00,139.01,139.22,138.97,139.12,3057.0,129.1759,129.371,129.1387,129.2781,3057.0
2017-07-11 12:50:00,139.17,139.27,138.98,138.99,3788.0,129.3246,129.4175,129.148,129.1573,3788.0
2017-07-11 13:00:00,138.94,139.07,138.75,138.78,7166.0,129.1108,129.2316,128.9343,128.9621,7166.0
2017-07-11 13:10:00,138.86,139.29,138.84,138.98,8506.0,129.0365,129.4361,129.0179,129.148,8506.0
2017-07-11 13:20:00,138.97,139.02,138.9,139.02,1994.0,129.1387,129.1852,129.0737,129.1852,1994.0
2017-07-11 13:30:00,139.0,139.0,138.45,138.53,9812.0,129.1666,129.1666,128.6555,128.7298,9812.0
2017-07-11 13:40:00,138.55,138.92,138.55,138.86,3588.0,128.7484,129.0922,128.7484,129.0365,3588.0
2017-07-11 13:50:00,138.87,138.98,138.78,138.84,3386.0,129.0458,129.148,128.9621,129.0179,3386.0
2017-07-11 14:00:00,138.86,138.96,138.74,138.9,4523.0,129.0365,129.1294,128.925,129.0737,4523.0
2017-07-11 14:10:00,138.96,139.02,138.67,138.67,3949.0,129.1294,129.1852,128.8599,128.8599,3949.0
2017-07-11 14:20:00,138.68,138.79,138.67,138.79,1623.0,128.8692,128.9714,128.8599,128.9714,1623.0
2017-07-11 14:30:00,138.72,138.83,138.72,138.78,3185.0,128.9064,129.0086,128.9064,128.9621,3185.0
2017-07-11 14:40:00,138.68,138.92,138.68,138.92,3391.0,128.8692,129.0922,128.8692,129.0922,3391.0
2017-07-11 14:50:00,138.84,138.91,138.84,138.9,1529.0,129.0179,129.0829,129.0179,129.0737,1529.0
2017-07-11 15:00:00,138.85,139.12,138.85,139.12,4387.0,129.0272,129.2781,129.0272,129.2781,4387.0
2017-07-11 15:10:00,139.15,139.19,139.04,139.04,1877.0,129.306,129.3431,129.2038,129.2038,1877.0
2017-07-11 15:20:00,139.03,139.12,139.0,139.09,3489.0,129.1945,129.2781,129.1666,129.2502,3489.0
2017-07-11 15:30:00,139.08,139.19,139.01,139.03,4282.0,129.2409,129.3431,129.1759,129.1945,4282.0
2017-07-11 15:40:00,139.0,139.08,138.94,139.05,13503.0,129.1666,129.2409,129.1108,129.213,13503.0
2017-07-11 15:50:00,139.04,139.07,138.93,138.93,57618.0,129.2038,129.2316,129.1015,129.1015,57618.0
2017-07-12 09:30:00,139.91,140.36,139.91,140.27,4184.0,130.0122,130.4304,130.0122,130.3467,4184.0
2017-07-12 09:40:00,140.22,140.56,140.15,140.22,6011.0,130.3003,130.6162,130.2352,130.3003,6011.0
2017-07-12 09:50:00,140.18,140.3,139.87,140.12,2767.0,130.2631,130.3746,129.975,130.2073,2767.0
2017-07-12 10:00:00,140.31,140.38,139.87,139.94,3100.0,130.3839,130.449,129.975,130.0401,3100.0
2017-07-12 10:10:00,139.98,139.98,139.7,139.7,7763.0,130.0773,130.0773,129.8171,129.8171,7763.0
2017-07-12 10:20:00,139.76,140.17,139.75,140.17,5600.0,129.8728,130.2538,129.8635,130.2538,5600.0
2017-07-12 10:30:00,140.14,140.14,140.02,140.03,2200.0,130.2259,130.2259,130.1144,130.1237,2200.0
2017-07-12 10:40:00,140.1,140.42,140.1,140.36,5220.0,130.1888,130.4861,130.1888,130.4304,5220.0
2017-07-12 10:50:00,140.42,140.48,140.35,140.36,3465.0,130.4861,130.5419,130.4211,130.4304,3465.0
2017-07-12 11:00:00,140.36,140.36,139.93,139.94,4343.0,130.4304,130.4304,130.0308,130.0401,4343.0
2017-07-12 11:10:00,139.95,140.16,139.9,140.04,7200.0,130.0494,130.2445,130.0029,130.133,7200.0
2017-07-12 11:20:00,140.07,140.18,139.86,140.11,6999.0,130.1609,130.2631,129.9657,130.1981,6999.0
2017-07-12 11:30:00,140.09,140.09,139.82,139.83,2460.0,130.1795,130.1795,129.9286,129.9379,2460.0
2017-07-12 11:40:00,139.81,139.81,139.57,139.76,5648.0,129.9193,129.9193,129.6963,129.8728,5648.0
2017-07-12 11:50:00,139.78,139.78,139.65,139.69,5907.0,129.8914,129.8914,129.7706,129.8078,5907.0
2017-07-12 12:00:00,139.68,139.84,139.63,139.68,4936.0,129.7985,129.9472,129.752,129.7985,4936.0
2017-07-12 12:10:00,139.67,139.76,139.67,139.72,5112.0,129.7892,129.8728,129.7892,129.8356,5112.0
2017-07-12 12:20:00,139.72,139.74,139.68,139.71,7502.0,129.8356,129.8542,129.7985,129.8264,7502.0
2017-07-12 12:30:00,139.71,139.74,139.62,139.67,7121.0,129.8264,129.8542,129.7427,129.7892,7121.0
2017-07-12 12:40:00,139.71,139.76,139.66,139.72,8215.0,129.8264,129.8728,129.7799,129.8356,8215.0
2017-07-12 12:50:00,139.72,139.82,139.65,139.78,3807.0,129.8356,129.9286,129.7706,129.8914,3807.0
2017-07-12 13:00:00,139.78,139.78,139.57,139.63,3500.0,129.8914,129.8914,129.6963,129.752,3500.0
2017-07-12 13:10:00,139.59,139.73,139.57,139.66,5609.0,129.7148,129.8449,129.6963,129.7799,5609.0
2017-07-12 13:20:00,139.63,139.74,139.58,139.74,3401.0,129.752,129.8542,129.7056,129.8542,3401.0
2017-07-12 13:30:00,139.74,139.85,139.67,139.75,6308.0,129.8542,129.9565,129.7892,129.8635,6308.0
2017-07-12 13:40:00,139.72,139.83,139.68,139.75,6564.0,129.8356,129.9379,129.7985,129.8635,6564.0
2017-07-12 13:50:00,139.73,139.8,139.73,139.74,5809.0,129.8449,129.91,129.8449,129.8542,5809.0
2017-07-12 14:00:00,139.75,139.81,139.69,139.79,7326.0,129.8635,129.9193,129.8078,129.9007,7326.0
2017-07-12 14:10:00,139.78,139.94,139.72,139.78,12740.0,129.8914,130.0401,129.8356,129.8914,12740.0
2017-07-12 14:20:00,139.76,140.01,139.72,140.0,6750.0,129.8728,130.1051,129.8356,130.0958,6750.0
2017-07-12 14:30:00,140.01,140.04,139.78,139.82,11500.0,130.1051,130.133,129.8914,129.9286,11500.0
2017-07-12 14:40:00,139.82,139.84,139.66,139.71,9149.0,129.9286,129.9472,129.7799,129.8264,9149.0
2017-07-12 14:50:00,139.81,140.08,139.75,140.08,5201.0,129.9193,130.1702,129.8635,130.1702,5201.0
2017-07-12 15:00:00,140.08,140.1,139.96,139.97,10187.0,130.1702,130.1888,130.0587,130.068,10187.0
2017-07-12 15:10:00,139.98,140.03,139.91,139.93,7000.0,130.0773,130.1237,130.0122,130.0308,7000.0
2017-07-12 15:20:00,139.88,140.02,139.88,139.91,7936.0,129.9843,130.1144,129.9843,130.0122,7936.0
2017-07-12 15:30:00,139.9,139.91,139.75,139.91,12933.0,130.0029,130.0122,129.8635,130.0122,12933.0
2017-07-12 15:40:00,139.91,139.98,139.81,139.91,14988.0,130.0122,130.0773,129.9193,130.0122,14988.0
2017-07-12 15:50:00,139.89,139.91,139.69,139.79,63816.0,129.9936,130.0122,129.8078,129.9007,63816.0
2017-07-13 09:30:00,139.98,140.32,139.32,139.33,2461.0,130.0773,130.3932,129.4639,129.4732,2461.0
2017-07-13 09:40:00,139.42,139.62,139.39,139.59,1500.0,129.5569,129.7427,129.529,129.7148,1500.0
2017-07-13 09:50:00,139.55,139.82,139.47,139.82,4033.0,129.6777,129.9286,129.6033,129.9286,4033.0
2017-07-13 10:00:00,139.72,139.88,139.71,139.88,1516.0,129.8356,129.9843,129.8264,129.9843,1516.0
2017-07-13 10:10:00,139.8,139.8,139.36,139.53,3360.0,129.91,129.91,129.5011,129.6591,3360.0
2017-07-13 10:20:00,139.58,140.1,139.52,140.09,6252.0,129.7056,130.1888,129.6498,130.1795,6252.0
2017-07-13 10:30:00,140.07,140.08,139.4,139.6,7420.0,130.1609,130.1702,129.5383,129.7241,7420.0
2017-07-13 10:40:00,139.47,139.85,139.31,139.37,16968.0,129.6033,129.9565,129.4547,129.5104,16968.0
2017-07-13 10:50:00,139.37,139.67,139.36,139.52,6375.0,129.5104,129.7892,129.5011,129.6498,6375.0
2017-07-13 11:00:00,139.34,139.71,139.34,139.71,2042.0,129.4825,129.8264,129.4825,129.8264,2042.0
2017-07-13 11:10:00,139.75,139.88,139.75,139.86,4104.0,129.8635,129.9843,129.8635,129.9657,4104.0
2017-07-13 11:20:00,139.81,139.86,139.76,139.78,1000.0,129.9193,129.9657,129.8728,129.8914,1000.0
2017-07-13 11:30:00,139.81,139.88,139.59,139.66,4267.0,129.9193,129.9843,129.7148,129.7799,4267.0
2017-07-13 11:40:00,139.67,139.68,139.48,139.63,2206.0,129.7892,129.7985,129.6126,129.752,2206.0
2017-07-13 11:50:00,139.74,139.86,139.64,139.84,2008.0,129.8542,129.9657,129.7613,129.9472,2008.0
2017-07-13 12:00:00,139.79,139.79,139.61,139.69,5051.0,129.9007,129.9007,129.7334,129.8078,5051.0
2017-07-13 12:10:00,139.72,139.81,139.72,139.76,725.0,129.8356,129.9193,129.8356,129.8728,725.0
2017-07-13 12:20:00,139.77,139.94,139.75,139.94,5350.0,129.8821,130.0401,129.8635,130.0401,5350.0
2017-07-13 12:30:00,139.97,140.06,139.96,140.06,4151.0,130.068,130.1516,130.0587,130.1516,4151.0
2017-07-13 12:40:00,140.07,140.11,140.01,140.11,1700.0,130.1609,130.1981,130.1051,130.1981,1700.0
2017-07-13 12:50:00,140.08,140.1,139.94,139.99,4300.0,130.1702,130.1888,130.0401,130.0865,4300.0
2017-07-13 13:00:00,139.94,139.94,139.68,139.75,3135.0,130.0401,130.0401,129.7985,129.8635,3135.0
2017-07-13 13:10:00,139.75,139.79,139.7,139.7,1500.0,129.8635,129.9007,129.8171,129.8171,1500.0
2017-07-13 13:20:00,139.63,139.71,139.61,139.62,800.0,129.752,129.8264,129.7334,129.7427,800.0
2017-07-13 13:30:00,139.65,139.72,139.61,139.61,3894.0,129.7706,129.8356,129.7334,129.7334,3894.0
2017-07-13 13:40:00,139.61,139.62,139.24,139.36,11794.0,129.7334,129.7427,129.3896,129.5011,11794.0
2017-07-13 13:50:00,139.36,139.65,139.36,139.46,6500.0,129.5011,129.7706,129.5011,129.594,6500.0
2017-07-13 14:00:00,139.5,139.5,139.21,139.25,20169.0,129.6312,129.6312,129.3617,129.3989,20169.0
2017-07-13 14:10:00,139.2,139.33,139.18,139.33,1300.0,129.3524,129.4732,129.3338,129.4732,1300.0
2017-07-13 14:20:00,139.34,139.51,139.34,139.51,1555.0,129.4825,129.6405,129.4825,129.6405,1555.0
2017-07-13 14:30:00,139.5,139.51,139.34,139.39,2125.0,129.6312,129.6405,129.4825,129.529,2125.0
2017-07-13 14:40:00,139.32,139.34,139.2,139.31,3400.0,129.4639,129.4825,129.3524,129.4547,3400.0
2017-07-13 14:50:00,139.28,139.3,139.2,139.2,3224.0,129.4268,129.4454,129.3524,129.3524,3224.0
2017-07-13 15:00:00,139.24,139.32,139.15,139.32,4995.0,129.3896,129.4639,129.306,129.4639,4995.0
2017-07-13 15:10:00,139.28,139.31,139.18,139.2,4311.0,129.4268,129.4547,129.3338,129.3524,4311.0
2017-07-13 15:20:00,139.16,139.16,139.02,139.06,3513.0,129.3153,129.3153,129.1852,129.2223,3513.0
2017-07-13 15:30:00,139.09,139.22,138.96,139.21,20965.0,129.2502,129.371,129.1294,129.3617,20965.0
2017-07-13 15:40:00,139.21,139.21,139.04,139.11,32620.0,129.3617,129.3617,129.2038,129.2688,32620.0
2017-07-13 15:50:00,139.15,139.18,139.0,139.14,76202.0,129.306,129.3338,129.1666,129.2967,76202.0
2017-07-14 09:30:00,139.36,139.36,139.36,139.36,1615.0,129.5011,129.5011,129.5011,129.5011,1615.0
2017-07-14 09:40:00,139.53,139.81,139.46,139.75,2500.0,129.6591,129.9193,129.594,129.8635,2500.0
2017-07-14 09:50:00,139.76,139.96,139.75,139.96,3108.0,129.8728,130.0587,129.8635,130.0587,3108.0
2017-07-14 10:00:00,139.91,139.91,139.91,139.91,200.0,130.0122,130.0122,130.0122,130.0122,200.0
2017-07-14 10:10:00,139.92,140.1,139.91,140.0,800.0,130.0215,130.1888,130.0122,130.0958,800.0
2017-07-14 10:20:00,140.03,140.12,139.42,139.55,11061.0,130.1237,130.2073,129.5569,129.6777,11061.0
2017-07-14 10:30:00,139.66,139.97,139.62,139.84,2025.0,129.7799,130.068,129.7427,129.9472,2025.0
2017-07-14 10:40:00,139.71,139.76,139.59,139.71,2400.0,129.8264,129.8728,129.7148,129.8264,2400.0
2017-07-14 10:50:00,139.69,139.79,139.59,139.68,6010.0,129.8078,129.9007,129.7148,129.7985,6010.0
2017-07-14 11:00:00,139.74,139.83,139.74,139.83,800.0,129.8542,129.9379,129.8542,129.9379,800.0
2017-07-14 11:10:00,139.95,140.0,139.84,139.88,12500.0,130.0494,130.0958,129.9472,129.9843,12500.0
2017-07-14 11:20:00,139.88,139.96,139.78,139.89,1400.0,129.9843,130.0587,129.8914,129.9936,1400.0
2017-07-14 11:30:00,139.88,139.98,139.88,139.98,551.0,129.9843,130.0773,129.9843,130.0773,551.0
2017-07-14 11:40:00,139.96,139.97,139.88,139.97,933.0,130.0587,130.068,129.9843,130.068,933.0
2017-07-14 11:50:00,139.98,139.98,139.82,139.82,1741.0,130.0773,130.0773,129.9286,129.9286,1741.0
2017-07-14 12:00:00,139.84,139.84,139.81,139.81,200.0,129.9472,129.9472,129.9193,129.9193,200.0
2017-07-14 12:10:00,139.89,139.9,139.86,139.86,500.0,129.9936,130.0029,129.9657,129.9657,500.0
2017-07-14 12:20:00,139.83,139.92,139.83,139.85,300.0,129.9379,130.0215,129.9379,129.9565,300.0
2017-07-14 12:30:00,139.91,140.0,139.84,140.0,1700.0,130.0122,130.0958,129.9472,130.0958,1700.0
2017-07-14 12:40:00,139.99,139.99,139.93,139.96,1200.0,130.0865,130.0865,130.0308,130.0587,1200.0
2017-07-14 12:50:00,140.0,140.0,139.96,139.96,445.0,130.0958,130.0958,130.0587,130.0587,445.0
2017-07-14 13:00:00,139.99,140.0,139.79,139.79,2363.0,130.0865,130.0958,129.9007,129.9007,2363.0
2017-07-14 13:10:00,139.92,139.92,139.86,139.87,200.0,130.0215,130.0215,129.9657,129.975,200.0
2017-07-14 13:20:00,139.93,139.93,139.82,139.82,600.0,130.0308,130.0308,129.9286,129.9286,600.0
2017-07-14 13:30:00,139.87,139.87,139.68,139.73,1600.0,129.975,129.975,129.7985,129.8449,1600.0
2017-07-14 13:40:00,139.6,139.67,139.58,139.67,2300.0,129.7241,129.7892,129.7056,129.7892,2300.0
2017-07-14 13:50:00,139.65,139.84,139.64,139.84,1246.0,129.7706,129.9472,129.7613,129.9472,1246.0
2017-07-14 14:00:00,139.85,139.98,139.85,139.98,4583.0,129.9565,130.0773,129.9565,130.0773,4583.0
2017-07-14 14:10:00,140.01,140.04,140.0,140.04,1100.0,130.1051,130.133,130.0958,130.133,1100.0
2017-07-14 14:20:00,140.03,140.04,139.92,139.95,6882.0,130.1237,130.133,130.0215,130.0494,6882.0
2017-07-14 14:30:00,139.99,140.01,139.96,139.99,3400.0,130.0865,130.1051,130.0587,130.0865,3400.0
2017-07-14 14:40:00,139.97,140.0,139.93,139.94,3602.0,130.068,130.0958,130.0308,130.0401,3602.0
2017-07-14 14:50:00,140.0,140.06,139.97,140.0,9640.0,130.0958,130.1516,130.068,130.0958,9640.0
2017-07-14 15:00:00,140.0,140.03,139.96,139.99,5197.0,130.0958,130.1237,130.0587,130.0865,5197.0
2017-07-14 15:10:00,140.0,140.04,139.99,139.99,5821.0,130.0958,130.133,130.0865,130.0865,5821.0
2017-07-14 15:20:00,140.0,140.01,139.98,139.98,3300.0,130.0958,130.1051,130.0773,130.0773,3300.0
2017-07-14 15:30:00,140.0,140.03,139.95,140.01,14842.0,130.0958,130.1237,130.0494,130.1051,14842.0
2017-07-14 15:40:00,140.02,140.02,139.9,139.9,9817.0,130.1144,130.1144,130.0029,130.0029,9817.0
2017-07-14 15:50:00,139.9,140.01,139.68,139.79,40783.0,130.0029,130.1051,129.7985,129.9007,40783.0
2017-07-17 09:30:00,139.67,139.67,139.38,139.47,3268.0,129.7892,129.7892,129.5197,129.6033,3268.0
2017-07-17 09:40:00,139.66,139.75,139.44,139.74,2512.0,129.7799,129.8635,129.5755,129.8542,2512.0
2017-07-17 09:50:00,139.76,139.87,139.65,139.66,11102.0,129.8728,129.975,129.7706,129.7799,11102.0
2017-07-17 10:00:00,139.43,139.82,139.41,139.68,4002.0,129.5662,129.9286,129.5476,129.7985,4002.0
2017-07-17 10:10:00,139.69,139.93,139.65,139.9,8500.0,129.8078,130.0308,129.7706,130.0029,8500.0
2017-07-17 10:20:00,139.91,139.93,139.73,139.82,19639.0,130.0122,130.0308,129.8449,129.9286,19639.0
2017-07-17 10:30:00,139.86,139.93,139.75,139.85,14039.0,129.9657,130.0308,129.8635,129.9565,14039.0
2017-07-17 10:40:00,139.86,139.98,139.84,139.92,15978.0,129.9657,130.0773,129.9472,130.0215,15978.0
2017-07-17 10:50:00,139.92,140.23,139.91,140.23,19596.0,130.0215,130.3096,130.0122,130.3096,19596.0
2017-07-17 11:00:00,140.23,140.68,140.19,140.22,10403.0,130.3096,130.7277,130.2724,130.3003,10403.0
2017-07-17 11:10:00,140.31,140.35,140.1,140.14,7443.0,130.3839,130.4211,130.1888,130.2259,7443.0
2017-07-17 11:20:00,140.16,140.22,140.0,140.12,8900.0,130.2445,130.3003,130.0958,130.2073,8900.0
2017-07-17 11:30:00,140.14,140.2,140.0,140.09,11413.0,130.2259,130.2817,130.0958,130.1795,11413.0
2017-07-17 11:40:00,140.03,140.14,139.92,140.0,3816.0,130.1237,130.2259,130.0215,130.0958,3816.0
2017-07-17 11:50:00,139.92,139.97,139.87,139.97,700.0,130.0215,130.068,129.975,130.068,700.0
2017-07-17 12:00:00,139.92,139.92,139.75,139.81,5274.0,130.0215,130.0215,129.8635,129.9193,5274.0
2017-07-17 12:10:00,139.75,140.02,139.75,139.76,10858.0,129.8635,130.1144,129.8635,129.8728,10858.0
2017-07-17 12:20:00,139.73,139.83,139.67,139.73,2000.0,129.8449,129.9379,129.7892,129.8449,2000.0
2017-07-17 12:30:00,139.72,139.92,139.72,139.91,1500.0,129.8356,130.0215,129.8356,130.0122,1500.0
2017-07-17 12:40:00,139.88,140.15,139.88,140.02,4747.0,129.9843,130.2352,129.9843,130.1144,4747.0
2017-07-17 12:50:00,139.98,140.08,139.91,140.02,6200.0,130.0773,130.1702,130.0122,130.1144,6200.0
2017-07-17 13:00:00,140.17,140.18,140.11,140.12,4200.0,130.2538,130.2631,130.1981,130.2073,4200.0
2017-07-17 13:10:00,140.15,140.19,140.1,140.16,2415.0,130.2352,130.2724,130.1888,130.2445,2415.0
2017-07-17 13:20:00,140.21,140.21,140.1,140.15,4601.0,130.291,130.291,130.1888,130.2352,4601.0
2017-07-17 13:30:00,140.15,140.17,140.09,140.14,6467.0,130.2352,130.2538,130.1795,130.2259,6467.0
2017-07-17 13:40:00,140.2,140.2,140.13,140.14,1727.0,130.2817,130.2817,130.2166,130.2259,1727.0
2017-07-17 13:50:00,140.11,140.2,140.11,140.13,4988.0,130.1981,130.2817,130.1981,130.2166,4988.0
2017-07-17 14:00:00,140.12,140.22,140.02,140.03,4929.0,130.2073,130.3003,130.1144,130.1237,4929.0
2017-07-17 14:10:00,139.89,139.9,139.86,139.86,1364.0,129.9936,130.0029,129.9657,129.9657,1364.0
2017-07-17 14:20:00,139.86,140.04,139.86,140.04,3157.0,129.9657,130.133,129.9657,130.133,3157.0
2017-07-17 14:30:00,140.07,140.23,140.06,140.22,9376.0,130.1609,130.3096,130.1516,130.3003,9376.0
2017-07-17 14:40:00,140.24,140.24,140.01,140.01,4292.0,130.3189,130.3189,130.1051,130.1051,4292.0
2017-07-17 14:50:00,140.0,140.06,139.97,140.05,1700.0,130.0958,130.1516,130.068,130.1423,1700.0
2017-07-17 15:00:00,139.96,140.13,139.89,139.94,6300.0,130.0587,130.2166,129.9936,130.0401,6300.0
2017-07-17 15:10:00,139.97,140.04,139.92,139.98,2600.0,130.068,130.133,130.0215,130.0773,2600.0
2017-07-17 15:20:00,139.93,139.97,139.86,139.97,4324.0,130.0308,130.068,129.9657,130.068,4324.0
2017-07-17 15:30:00,139.96,140.09,139.94,140.09,2163.0,130.0587,130.1795,130.0401,130.1795,2163.0
2017-07-17 15:40:00,140.05,140.05,139.85,139.9,7261.0,130.1423,130.1423,129.9565,130.0029,7261.0
2017-07-17 15:50:00,139.86,140.05,139.86,140.0,19931.0,129.9657,130.1423,129.9657,130.0958,19931.0
2017-07-18 09:30:00,139.4,139.62,139.07,139.11,3538.0,129.5383,129.7427,129.2316,129.2688,3538.0
2017-07-18 09:40:00,139.22,139.74,139.11,139.71,3600.0,129.371,129.8542,129.2688,129.8264,3600.0
2017-07-18 09:50:00,140.02,140.17,139.81,140.09,3580.0,130.1144,130.2538,129.9193,130.1795,3580.0
2017-07-18 10:00:00,139.99,140.88,139.99,140.88,9362.0,130.0865,130.9136,130.0865,130.9136,9362.0
2017-07-18 10:10:00,140.82,140.93,140.67,140.88,5630.0,130.8578,130.96,130.7184,130.9136,5630.0
2017-07-18 10:20:00,140.82,141.19,140.75,141.19,19750.0,130.8578,131.2017,130.7928,131.2017,19750.0
2017-07-18 10:30:00,141.12,141.17,140.89,141.08,4566.0,131.1366,131.1831,130.9229,131.0994,4566.0
2017-07-18 10:40:00,141.07,141.07,140.66,140.66,5047.0,131.0901,131.0901,130.7091,130.7091,5047.0
2017-07-18 10:50:00,140.74,141.13,140.74,141.12,5300.0,130.7835,131.1459,130.7835,131.1366,5300.0
2017-07-18 11:00:00,141.04,141.04,140.81,140.88,3700.0,131.0623,131.0623,130.8485,130.9136,3700.0
2017-07-18 11:10:00,140.85,140.85,140.55,140.63,2249.0,130.8857,130.8857,130.6069,130.6813,2249.0
2017-07-18 11:20:00,140.63,140.9,140.56,140.76,4700.0,130.6813,130.9322,130.6162,130.8021,4700.0
2017-07-18 11:30:00,140.76,141.04,140.7,141.04,18175.0,130.8021,131.0623,130.7463,131.0623,18175.0
2017-07-18 11:40:00,140.99,141.07,140.95,141.05,5064.0,131.0158,131.0901,130.9786,131.0716,5064.0
2017-07-18 11:50:00,141.07,141.14,140.99,141.08,3205.0,131.0901,131.1552,131.0158,131.0994,3205.0
2017-07-18 12:00:00,141.08,141.17,140.97,141.06,5575.0,131.0994,131.1831,130.9972,131.0809,5575.0
2017-07-18 12:10:00,141.02,141.06,140.86,141.06,3300.0,131.0437,131.0809,130.895,131.0809,3300.0
2017-07-18 12:20:00,140.98,141.12,140.98,141.03,1363.0,131.0065,131.1366,131.0065,131.053,1363.0
2017-07-18 12:30:00,141.01,141.15,141.01,141.04,1046.0,131.0344,131.1645,131.0344,131.0623,1046.0
2017-07-18 12:40:00,141.03,141.18,141.03,141.18,2800.0,131.053,131.1924,131.053,131.1924,2800.0
2017-07-18 12:50:00,141.19,141.2,141.12,141.14,2327.0,131.2017,131.2109,131.1366,131.1552,2327.0
2017-07-18 13:00:00,141.13,141.16,141.0,141.0,2900.0,131.1459,131.1738,131.0251,131.0251,2900.0
2017-07-18 13:10:00,140.96,140.99,140.86,140.88,14455.0,130.9879,131.0158,130.895,130.9136,14455.0
2017-07-18 13:20:00,140.83,140.97,140.83,140.95,2426.0,130.8671,130.9972,130.8671,130.9786,2426.0
2017-07-18 13:30:00,140.93,141.07,140.88,141.07,6600.0,130.96,131.0901,130.9136,131.0901,6600.0
2017-07-18 13:40:00,141.1,141.2,141.08,141.17,3537.0,131.118,131.2109,131.0994,131.1831,3537.0
2017-07-18 13:50:00,141.2,141.23,141.16,141.2,4809.0,131.2109,131.2388,131.1738,131.2109,4809.0
2017-07-18 14:00:00,141.22,141.3,141.18,141.21,9154.0,131.2295,131.3039,131.1924,131.2202,9154.0
2017-07-18 14:10:00,141.23,141.24,141.14,141.2,9391.0,131.2388,131.2481,131.1552,131.2109,9391.0
2017-07-18 14:20:00,141.2,141.23,141.16,141.17,11408.0,131.2109,131.2388,131.1738,131.1831,11408.0
2017-07-18 14:30:00,141.13,141.25,141.11,141.24,7102.0,131.1459,131.2574,131.1273,131.2481,7102.0
2017-07-18 14:40:00,141.24,141.32,141.18,141.28,15150.0,131.2481,131.3225,131.1924,131.2853,15150.0
2017-07-18 14:50:00,141.26,141.26,141.11,141.16,12299.0,131.2667,131.2667,131.1273,131.1738,12299.0
2017-07-18 15:00:00,141.15,141.17,140.91,140.96,9769.0,131.1645,131.1831,130.9415,130.9879,9769.0
2017-07-18 15:10:00,140.94,141.25,140.94,141.22,12253.0,130.9693,131.2574,130.9693,131.2295,12253.0
2017-07-18 15:20:00,141.19,141.27,141.16,141.27,5947.0,131.2017,131.276,131.1738,131.276,5947.0
2017-07-18 15:30:00,141.26,141.47,141.24,141.4,17927.0,131.2667,131.4618,131.2481,131.3968,17927.0
2017-07-18 15:40:00,141.4,141.45,141.29,141.38,8989.0,131.3968,131.4433,131.2946,131.3782,8989.0
2017-07-18 15:50:00,141.39,141.52,141.33,141.5,32099.0,131.3875,131.5083,131.3317,131.4897,32099.0
2017-07-19 09:30:00,141.72,142.14,141.17,142.07,25784.0,131.6942,132.0844,131.1831,132.0194,25784.0
2017-07-19 09:40:00,141.94,141.94,141.76,141.86,3000.0,131.8986,131.8986,131.7313,131.8243,3000.0
2017-07-19 09:50:00,141.67,141.81,141.54,141.54,1918.0,131.6477,131.7778,131.5269,131.5269,1918.0
2017-07-19 10:00:00,141.67,141.95,141.66,141.93,7463.0,131.6477,131.9079,131.6384,131.8893,7463.0
2017-07-19 10:10:00,141.8,142.08,141.71,141.94,4834.0,131.7685,132.0287,131.6849,131.8986,4834.0
2017-07-19 10:20:00,141.93,142.01,141.68,141.72,8700.0,131.8893,131.9636,131.657,131.6942,8700.0
2017-07-19 10:30:00,141.84,142.11,141.8,142.11,3954.0,131.8057,132.0566,131.7685,132.0566,3954.0
2017-07-19 10:40:00,142.0,142.06,141.88,142.06,4924.0,131.9544,132.0101,131.8428,132.0101,4924.0
2017-07-19 10:50:00,142.05,142.14,141.94,142.08,7300.0,132.0008,132.0844,131.8986,132.0287,7300.0
2017-07-19 11:00:00,142.11,142.18,142.0,142.04,5726.0,132.0566,132.1216,131.9544,131.9915,5726.0
2017-07-19 11:10:00,142.03,142.11,142.02,142.02,2238.0,131.9822,132.0566,131.9729,131.9729,2238.0
2017-07-19 11:20:00,142.06,142.1,141.94,142.09,8859.0,132.0101,132.0473,131.8986,132.038,8859.0
2017-07-19 11:30:00,142.04,142.12,142.0,142.05,4900.0,131.9915,132.0659,131.9544,132.0008,4900.0
2017-07-19 11:40:00,142.05,142.19,142.02,142.15,3462.0,132.0008,132.1309,131.9729,132.0937,3462.0
2017-07-19 11:50:00,142.08,142.13,142.03,142.03,1100.0,132.0287,132.0752,131.9822,131.9822,1100.0
2017-07-19 12:00:00,142.01,142.18,142.0,142.17,5378.0,131.9636,132.1216,131.9544,132.1123,5378.0
2017-07-19 12:10:00,142.13,142.15,142.04,142.12,2335.0,132.0752,132.0937,131.9915,132.0659,2335.0
2017-07-19 12:20:00,142.08,142.24,142.04,142.16,2300.0,132.0287,132.1774,131.9915,132.103,2300.0
2017-07-19 12:30:00,142.22,142.39,142.22,142.31,2090.0,132.1588,132.3168,132.1588,132.2424,2090.0
2017-07-19 12:40:00,142.24,142.36,142.22,142.33,2700.0,132.1774,132.2889,132.1588,132.261,2700.0
2017-07-19 12:50:00,142.35,142.38,142.33,142.38,1385.0,132.2796,132.3075,132.261,132.3075,1385.0
2017-07-19 13:00:00,142.31,142.38,142.29,142.38,3640.0,132.2424,132.3075,132.2238,132.3075,3640.0
2017-07-19 13:10:00,142.34,142.37,142.3,142.35,3114.0,132.2703,132.2982,132.2331,132.2796,3114.0
2017-07-19 13:20:00,142.33,142.44,142.31,142.34,3537.0,132.261,132.3632,132.2424,132.2703,3537.0
2017-07-19 13:30:00,142.34,142.43,142.32,142.33,5400.0,132.2703,132.3539,132.2517,132.261,5400.0
2017-07-19 13:40:00,142.33,142.51,142.3,142.48,5332.0,132.261,132.4283,132.2331,132.4004,5332.0
2017-07-19 13:50:00,142.46,142.51,142.31,142.35,1500.0,132.3818,132.4283,132.2424,132.2796,1500.0
2017-07-19 14:00:00,142.33,142.46,142.32,142.41,5744.0,132.261,132.3818,132.2517,132.3353,5744.0
2017-07-19 14:10:00,142.37,142.57,142.36,142.54,4783.0,132.2982,132.484,132.2889,132.4561,4783.0
2017-07-19 14:20:00,142.52,142.54,142.4,142.52,5929.0,132.4376,132.4561,132.3261,132.4376,5929.0
2017-07-19 14:30:00,142.5,142.52,142.43,142.46,3525.0,132.419,132.4376,132.3539,132.3818,3525.0
2017-07-19 14:40:00,142.47,142.5,142.4,142.5,3209.0,132.3911,132.419,132.3261,132.419,3209.0
2017-07-19 14:50:00,142.5,142.61,142.47,142.61,5633.0,132.419,132.5212,132.3911,132.5212,5633.0
2017-07-19 15:00:00,142.64,142.78,142.62,142.78,13046.0,132.5491,132.6792,132.5305,132.6792,13046.0
2017-07-19 15:10:00,142.75,142.76,142.67,142.68,9530.0,132.6513,132.6606,132.577,132.5862,9530.0
2017-07-19 15:20:00,142.7,142.87,142.68,142.87,6256.0,132.6048,132.7628,132.5862,132.7628,6256.0
2017-07-19 15:30:00,142.88,142.88,142.52,142.53,15175.0,132.7721,132.7721,132.4376,132.4469,15175.0
2017-07-19 15:40:00,142.55,142.59,142.47,142.59,21182.0,132.4654,132.5026,132.3911,132.5026,21182.0
2017-07-19 15:50:00,142.64,142.73,142.52,142.73,36875.0,132.5491,132.6327,132.4376,132.6327,36875.0
2017-07-20 09:30:00,143.03,143.37,142.69,143.04,17228.0,132.9115,133.2274,132.5955,132.9208,17228.0
2017-07-20 09:40:00,142.97,143.21,142.66,142.74,5410.0,132.8557,133.0788,132.5677,132.642,5410.0
2017-07-20 09:50:00,142.61,143.01,142.4,142.76,9878.0,132.5212,132.8929,132.3261,132.6606,9878.0
2017-07-20 10:00:00,142.73,143.24,142.32,142.38,9503.0,132.6327,133.1066,132.2517,132.3075,9503.0
2017-07-20 10:10:00,142.25,142.68,142.19,142.55,9582.0,132.1867,132.5862,132.1309,132.4654,9582.0
2017-07-20 10:20:00,142.57,142.6,142.31,142.31,7933.0,132.484,132.5119,132.2424,132.2424,7933.0
2017-07-20 10:30:00,142.31,142.45,142.13,142.35,7123.0,132.2424,132.3725,132.0752,132.2796,7123.0
2017-07-20 10:40:00,142.38,142.7,142.31,142.69,30890.0,132.3075,132.6048,132.2424,132.5955,30890.0
2017-07-20 10:50:00,142.62,143.12,142.62,143.12,4700.0,132.5305,132.9951,132.5305,132.9951,4700.0
2017-07-20 11:00:00,143.03,143.14,142.62,142.67,12309.0,132.9115,133.0137,132.5305,132.577,12309.0
2017-07-20 11:10:00,142.67,142.99,142.6,142.97,4516.0,132.577,132.8743,132.5119,132.8557,4516.0
2017-07-20 11:20:00,142.94,143.13,142.9,142.96,7585.0,132.8279,133.0044,132.7907,132.8464,7585.0
2017-07-20 11:30:00,142.97,143.01,142.73,142.73,4000.0,132.8557,132.8929,132.6327,132.6327,4000.0
2017-07-20 11:40:00,142.75,142.96,142.59,142.59,6900.0,132.6513,132.8464,132.5026,132.5026,6900.0
2017-07-20 11:50:00,142.67,143.04,142.6,142.62,6279.0,132.577,132.9208,132.5119,132.5305,6279.0
2017-07-20 12:00:00,142.61,143.0,142.61,142.83,6238.0,132.5212,132.8836,132.5212,132.7256,6238.0
2017-07-20 12:10:00,142.85,142.97,142.79,142.96,3312.0,132.7442,132.8557,132.6885,132.8464,3312.0
2017-07-20 12:20:00,142.96,143.12,142.91,143.04,4000.0,132.8464,132.9951,132.8,132.9208,4000.0
2017-07-20 12:30:00,143.03,143.03,142.79,142.93,7047.0,132.9115,132.9115,132.6885,132.8186,7047.0
2017-07-20 12:40:00,142.88,142.99,142.8,142.95,5400.0,132.7721,132.8743,132.6978,132.8371,5400.0
2017-07-20 12:50:00,142.96,142.99,142.82,142.97,8499.0,132.8464,132.8743,132.7163,132.8557,8499.0
2017-07-20 13:00:00,142.95,143.17,142.76,143.08,14117.0,132.8371,133.0416,132.6606,132.9579,14117.0
2017-07-20 13:10:00,143.09,143.12,142.86,143.01,13650.0,132.9672,132.9951,132.7535,132.8929,13650.0
2017-07-20 13:20:00,142.97,143.12,142.92,142.96,4035.0,132.8557,132.9951,132.8093,132.8464,4035.0
2017-07-20 13:30:00,142.96,143.04,142.93,142.93,3444.0,132.8464,132.9208,132.8186,132.8186,3444.0
2017-07-20 13:40:00,142.92,142.92,142.7,142.7,7423.0,132.8093,132.8093,132.6048,132.6048,7423.0
2017-07-20 13:50:00,142.69,142.72,142.66,142.71,4310.0,132.5955,132.6234,132.5677,132.6141,4310.0
2017-07-20 14:00:00,142.72,143.3,142.69,143.05,11127.0,132.6234,133.1624,132.5955,132.9301,11127.0
2017-07-20 14:10:00,143.06,143.07,142.93,142.93,4287.0,132.9394,132.9487,132.8186,132.8186,4287.0
2017-07-20 14:20:00,142.97,143.01,142.87,143.01,4964.0,132.8557,132.8929,132.7628,132.8929,4964.0
2017-07-20 14:30:00,142.9,143.02,142.9,142.97,3215.0,132.7907,132.9022,132.7907,132.8557,3215.0
2017-07-20 14:40:00,142.98,143.03,142.92,143.02,3910.0,132.865,132.9115,132.8093,132.9022,3910.0
2017-07-20 14:50:00,143.04,143.26,143.04,143.16,6152.0,132.9208,133.1252,132.9208,133.0323,6152.0
2017-07-20 15:00:00,143.11,143.31,143.08,143.28,7670.0,132.9858,133.1717,132.9579,133.1438,7670.0
2017-07-20 15:10:00,143.25,143.47,143.09,143.09,10858.0,133.1159,133.3204,132.9672,132.9672,10858.0
2017-07-20 15:20:00,143.14,143.22,143.04,143.12,11252.0,133.0137,133.088,132.9208,132.9951,11252.0
2017-07-20 15:30:00,143.09,143.13,143.01,143.04,8733.0,132.9672,133.0044,132.8929,132.9208,8733.0
2017-07-20 15:40:00,143.0,143.0,142.88,142.93,12883.0,132.8836,132.8836,132.7721,132.8186,12883.0
2017-07-20 15:50:00,142.93,143.08,142.9,143.0,44612.0,132.8186,132.9579,132.7907,132.8836,44612.0
2017-07-21 09:30:00,142.62,143.46,142.62,143.26,33026.0,132.5305,133.3111,132.5305,133.1252,33026.0
2017-07-21 09:40:00,143.25,143.3,143.04,143.04,2529.0,133.1159,133.1624,132.9208,132.9208,2529.0
2017-07-21 09:50:00,143.02,143.25,142.9,143.1,3200.0,132.9022,133.1159,132.7907,132.9765,3200.0
2017-07-21 10:00:00,143.0,143.53,142.98,143.45,5306.0,132.8836,133.3761,132.865,133.3018,5306.0
2017-07-21 10:10:00,143.42,143.64,143.35,143.59,1550.0,133.2739,133.4783,133.2088,133.4319,1550.0
2017-07-21 10:20:00,143.61,143.8,143.5,143.55,2403.0,133.4505,133.627,133.3482,133.3947,2403.0
2017-07-21 10:30:00,143.55,144.37,143.54,143.78,8748.0,133.3947,134.1567,133.3854,133.6084,8748.0
2017-07-21 10:40:00,143.75,143.75,143.33,143.39,4382.0,133.5805,133.5805,133.1903,133.246,4382.0
2017-07-21 10:50:00,143.44,143.44,143.18,143.33,2700.0,133.2925,133.2925,133.0509,133.1903,2700.0
2017-07-21 11:00:00,143.29,143.32,143.19,143.32,838.0,133.1531,133.181,133.0602,133.181,838.0
2017-07-21 11:10:00,143.32,143.57,143.32,143.56,2800.0,133.181,133.4133,133.181,133.404,2800.0
2017-07-21 11:20:00,143.57,143.62,143.53,143.61,2100.0,133.4133,133.4597,133.3761,133.4505,2100.0
2017-07-21 11:30:00,143.72,143.85,143.66,143.66,3400.0,133.5527,133.6735,133.4969,133.4969,3400.0
2017-07-21 11:40:00,143.66,143.71,143.6,143.62,1087.0,133.4969,133.5434,133.4412,133.4597,1087.0
2017-07-21 11:50:00,143.61,143.96,143.61,143.83,8402.0,133.4505,133.7757,133.4505,133.6549,8402.0
2017-07-21 12:00:00,143.86,143.87,143.54,143.59,2415.0,133.6828,133.6921,133.3854,133.4319,2415.0
2017-07-21 12:10:00,143.57,143.63,143.57,143.63,1043.0,133.4133,133.469,133.4133,133.469,1043.0
2017-07-21 12:20:00,143.59,143.59,143.45,143.56,2900.0,133.4319,133.4319,133.3018,133.404,2900.0
2017-07-21 12:30:00,143.51,143.63,143.46,143.56,1400.0,133.3575,133.469,133.3111,133.404,1400.0
2017-07-21 12:40:00,143.58,143.66,143.51,143.66,406.0,133.4226,133.4969,133.3575,133.4969,406.0
2017-07-21 12:50:00,143.69,143.7,143.62,143.69,2200.0,133.5248,133.5341,133.4597,133.5248,2200.0
2017-07-21 13:00:00,143.62,143.62,143.6,143.62,600.0,133.4597,133.4597,133.4412,133.4597,600.0
2017-07-21 13:10:00,143.56,143.67,143.54,143.66,3636.0,133.404,133.5062,133.3854,133.4969,3636.0
2017-07-21 13:20:00,143.63,143.72,143.63,143.69,1380.0,133.469,133.5527,133.469,133.5248,1380.0
2017-07-21 13:30:00,143.69,143.7,143.65,143.7,1003.0,133.5248,133.5341,133.4876,133.5341,1003.0
2017-07-21 13:40:00,143.7,143.8,143.67,143.8,5593.0,133.5341,133.627,133.5062,133.627,5593.0
2017-07-21 13:50:00,143.84,143.88,143.77,143.77,2241.0,133.6642,133.7014,133.5991,133.5991,2241.0
2017-07-21 14:00:00,143.84,143.89,143.8,143.82,4950.0,133.6642,133.7106,133.627,133.6456,4950.0
2017-07-21 14:10:00,143.84,143.96,143.79,143.92,6910.0,133.6642,133.7757,133.6177,133.7385,6910.0
2017-07-21 14:20:00,143.94,144.0,143.89,143.93,1900.0,133.7571,133.8129,133.7106,133.7478,1900.0
2017-07-21 14:30:00,143.9,144.02,143.84,143.89,4200.0,133.7199,133.8314,133.6642,133.7106,4200.0
2017-07-21 14:40:00,143.83,143.94,143.83,143.88,3842.0,133.6549,133.7571,133.6549,133.7014,3842.0
2017-07-21 14:50:00,143.84,143.88,143.79,143.79,1800.0,133.6642,133.7014,133.6177,133.6177,1800.0
2017-07-21 15:00:00,143.76,143.86,143.75,143.79,4299.0,133.5898,133.6828,133.5805,133.6177,4299.0
2017-07-21 15:10:00,143.76,143.84,143.76,143.81,1400.0,133.5898,133.6642,133.5898,133.6363,1400.0
2017-07-21 15:20:00,143.78,143.84,143.72,143.77,4340.0,133.6084,133.6642,133.5527,133.5991,4340.0
2017-07-21 15:30:00,143.73,143.87,143.7,143.82,10585.0,133.562,133.6921,133.5341,133.6456,10585.0
2017-07-21 15:40:00,143.78,143.91,143.74,143.87,13609.0,133.6084,133.7292,133.5713,133.6921,13609.0
2017-07-21 15:50:00,143.88,143.97,143.84,143.89,18259.0,133.7014,133.785,133.6642,133.7106,18259.0
2017-07-24 09:30:00,143.64,144.11,143.64,143.68,3001.0,133.4783,133.9151,133.4783,133.5155,3001.0
2017-07-24 09:40:00,143.47,143.67,143.44,143.62,3959.0,133.3204,133.5062,133.2925,133.4597,3959.0
2017-07-24 09:50:00,143.66,143.91,143.6,143.91,21472.0,133.4969,133.7292,133.4412,133.7292,21472.0
2017-07-24 10:00:00,143.87,143.88,143.42,143.48,13855.0,133.6921,133.7014,133.2739,133.3296,13855.0
2017-07-24 10:10:00,143.47,143.71,143.34,143.64,9711.0,133.3204,133.5434,133.1996,133.4783,9711.0
2017-07-24 10:20:00,143.67,144.07,143.66,144.06,4600.0,133.5062,133.8779,133.4969,133.8686,4600.0
2017-07-24 10:30:00,143.97,144.19,143.89,144.12,10974.0,133.785,133.9894,133.7106,133.9244,10974.0
2017-07-24 10:40:00,144.09,144.16,143.87,144.11,10800.0,133.8965,133.9615,133.6921,133.9151,10800.0
2017-07-24 10:50:00,144.17,144.19,143.97,143.97,2226.0,133.9708,133.9894,133.785,133.785,2226.0
2017-07-24 11:00:00,143.94,144.11,143.86,143.92,8092.0,133.7571,133.9151,133.6828,133.7385,8092.0
2017-07-24 11:10:00,143.99,144.06,143.96,144.06,2400.0,133.8036,133.8686,133.7757,133.8686,2400.0
2017-07-24 11:20:00,144.1,144.5,144.1,144.31,7420.0,133.9058,134.2775,133.9058,134.1009,7420.0
2017-07-24 11:30:00,144.31,144.58,144.3,144.47,5275.0,134.1009,134.3518,134.0916,134.2496,5275.0
2017-07-24 11:40:00,144.42,144.47,144.15,144.16,5400.0,134.2032,134.2496,133.9523,133.9615,5400.0
2017-07-24 11:50:00,144.14,144.32,144.03,144.28,3697.0,133.943,134.1102,133.8407,134.0731,3697.0
2017-07-24 12:00:00,144.31,144.31,144.11,144.15,5200.0,134.1009,134.1009,133.9151,133.9523,5200.0
2017-07-24 12:10:00,144.16,144.4,144.08,144.27,3200.0,133.9615,134.1846,133.8872,134.0638,3200.0
2017-07-24 12:20:00,144.26,144.53,144.25,144.35,7891.0,134.0545,134.3054,134.0452,134.1381,7891.0
2017-07-24 12:30:00,144.36,144.63,144.35,144.46,5876.0,134.1474,134.3983,134.1381,134.2403,5876.0
2017-07-24 12:40:00,144.35,144.55,144.26,144.28,24980.0,134.1381,134.324,134.0545,134.0731,24980.0
2017-07-24 12:50:00,144.33,144.57,144.33,144.36,10000.0,134.1195,134.3425,134.1195,134.1474,10000.0
2017-07-24 13:00:00,144.43,144.55,144.29,144.55,13900.0,134.2124,134.324,134.0823,134.324,13900.0
2017-07-24 13:10:00,144.55,144.55,144.32,144.34,7502.0,134.324,134.324,134.1102,134.1288,7502.0
2017-07-24 13:20:00,144.36,144.39,144.3,144.35,6702.0,134.1474,134.1753,134.0916,134.1381,6702.0
2017-07-24 13:30:00,144.38,144.43,144.21,144.21,5910.0,134.166,134.2124,134.008,134.008,5910.0
2017-07-24 13:40:00,144.23,144.34,144.22,144.28,5555.0,134.0266,134.1288,134.0173,134.0731,5555.0
2017-07-24 13:50:00,144.3,144.37,144.28,144.31,4386.0,134.0916,134.1567,134.0731,134.1009,4386.0
2017-07-24 14:00:00,144.34,144.42,144.32,144.35,9701.0,134.1288,134.2032,134.1102,134.1381,9701.0
2017-07-24 14:10:00,144.37,144.51,144.37,144.5,7238.0,134.1567,134.2868,134.1567,134.2775,7238.0
2017-07-24 14:20:00,144.5,144.59,144.5,144.52,9373.0,134.2775,134.3611,134.2775,134.2961,9373.0
2017-07-24 14:30:00,144.54,144.62,144.5,144.57,5138.0,134.3147,134.389,134.2775,134.3425,5138.0
2017-07-24 14:40:00,144.55,144.61,144.49,144.57,5419.0,134.324,134.3797,134.2682,134.3425,5419.0
2017-07-24 14:50:00,144.55,144.66,144.55,144.66,5301.0,134.324,134.4262,134.324,134.4262,5301.0
2017-07-24 15:00:00,144.68,144.74,144.63,144.72,16100.0,134.4448,134.5005,134.3983,134.4819,16100.0
2017-07-24 15:10:00,144.71,144.71,144.55,144.58,9317.0,134.4726,134.4726,134.324,134.3518,9317.0
2017-07-24 15:20:00,144.55,144.72,144.55,144.72,7044.0,134.324,134.4819,134.324,134.4819,7044.0
2017-07-24 15:30:00,144.73,144.77,144.68,144.7,7926.0,134.4912,134.5284,134.4448,134.4633,7926.0
2017-07-24 15:40:00,144.7,144.74,144.67,144.74,15661.0,134.4633,134.5005,134.4355,134.5005,15661.0
2017-07-24 15:50:00,144.72,144.76,144.44,144.55,68614.0,134.4819,134.5191,134.2217,134.324,68614.0
2017-07-25 09:30:00,145.35,145.35,144.4,144.47,7539.0,135.0674,135.0674,134.1846,134.2496,7539.0
2017-07-25 09:40:00,144.35,144.59,144.16,144.59,7871.0,134.1381,134.3611,133.9615,134.3611,7871.0
2017-07-25 09:50:00,144.59,144.59,144.42,144.44,4950.0,134.3611,134.3611,134.2032,134.2217,4950.0
2017-07-25 10:00:00,144.44,144.69,144.32,144.57,5000.0,134.2217,134.454,134.1102,134.3425,5000.0
2017-07-25 10:10:00,144.61,145.05,144.54,144.72,11628.0,134.3797,134.7886,134.3147,134.4819,11628.0
2017-07-25 10:20:00,144.79,144.84,144.44,144.78,7520.0,134.547,134.5934,134.2217,134.5377,7520.0
2017-07-25 10:30:00,144.87,144.92,144.74,144.82,9751.0,134.6213,134.6678,134.5005,134.5749,9751.0
2017-07-25 10:40:00,144.97,145.04,144.8,145.03,55725.0,134.7142,134.7793,134.5563,134.77,55725.0
2017-07-25 10:50:00,145.05,145.07,144.5,144.79,31434.0,134.7886,134.8072,134.2775,134.547,31434.0
2017-07-25 11:00:00,144.71,145.1,144.65,144.88,7900.0,134.4726,134.835,134.4169,134.6306,7900.0
2017-07-25 11:10:00,144.79,145.11,144.79,145.11,13207.0,134.547,134.8443,134.547,134.8443,13207.0
2017-07-25 11:20:00,145.1,145.12,145.0,145.04,2253.0,134.835,134.8536,134.7421,134.7793,2253.0
2017-07-25 11:30:00,145.09,145.11,144.87,144.98,9487.0,134.8258,134.8443,134.6213,134.7235,9487.0
2017-07-25 11:40:00,145.0,145.11,144.93,145.01,3699.0,134.7421,134.8443,134.6771,134.7514,3699.0
2017-07-25 11:50:00,144.99,145.03,144.77,144.83,4911.0,134.7328,134.77,134.5284,134.5841,4911.0
2017-07-25 12:00:00,144.82,145.11,144.77,144.97,5447.0,134.5749,134.8443,134.5284,134.7142,5447.0
2017-07-25 12:10:00,145.02,145.02,144.82,144.91,5156.0,134.7607,134.7607,134.5749,134.6585,5156.0
2017-07-25 12:20:00,144.88,144.9,144.72,144.89,10075.0,134.6306,134.6492,134.4819,134.6399,10075.0
2017-07-25 12:30:00,144.85,144.85,144.75,144.77,3458.0,134.6027,134.6027,134.5098,134.5284,3458.0
2017-07-25 12:40:00,144.83,144.84,144.74,144.81,1923.0,134.5841,134.5934,134.5005,134.5656,1923.0
2017-07-25 12:50:00,144.81,144.83,144.71,144.71,2950.0,134.5656,134.5841,134.4726,134.4726,2950.0
2017-07-25 13:00:00,144.72,144.75,144.66,144.72,7494.0,134.4819,134.5098,134.4262,134.4819,7494.0
2017-07-25 13:10:00,144.75,144.87,144.75,144.86,3305.0,134.5098,134.6213,134.5098,134.612,3305.0
2017-07-25 13:20:00,144.87,144.93,144.87,144.89,3103.0,134.6213,134.6771,134.6213,134.6399,3103.0
2017-07-25 13:30:00,144.88,144.92,144.81,144.92,4100.0,134.6306,134.6678,134.5656,134.6678,4100.0
2017-07-25 13:40:00,144.88,145.01,144.88,144.99,1504.0,134.6306,134.7514,134.6306,134.7328,1504.0
2017-07-25 13:50:00,144.98,145.03,144.96,145.03,5736.0,134.7235,134.77,134.7049,134.77,5736.0
2017-07-25 14:00:00,145.0,145.0,144.95,144.97,3917.0,134.7421,134.7421,134.6957,134.7142,3917.0
2017-07-25 14:10:00,144.97,145.02,144.93,144.94,5289.0,134.7142,134.7607,134.6771,134.6864,5289.0
2017-07-25 14:20:00,144.97,145.01,144.91,144.99,4834.0,134.7142,134.7514,134.6585,134.7328,4834.0
2017-07-25 14:30:00,144.96,145.01,144.92,144.96,3300.0,134.7049,134.7514,134.6678,134.7049,3300.0
2017-07-25 14:40:00,144.97,144.98,144.89,144.91,3306.0,134.7142,134.7235,134.6399,134.6585,3306.0
2017-07-25 14:50:00,144.91,144.97,144.88,144.96,3368.0,134.6585,134.7142,134.6306,134.7049,3368.0
2017-07-25 15:00:00,144.99,144.99,144.71,144.77,24595.0,134.7328,134.7328,134.4726,134.5284,24595.0
2017-07-25 15:10:00,144.78,144.86,144.77,144.82,8405.0,134.5377,134.612,134.5284,134.5749,8405.0
2017-07-25 15:20:00,144.84,144.86,144.73,144.86,11285.0,134.5934,134.612,134.4912,134.612,11285.0
2017-07-25 15:30:00,144.85,144.86,144.72,144.78,10689.0,134.6027,134.612,134.4819,134.5377,10689.0
2017-07-25 15:40:00,144.8,144.8,144.61,144.75,20288.0,134.5563,134.5563,134.3797,134.5098,20288.0
2017-07-25 15:50:00,144.73,144.93,144.69,144.84,37158.0,134.4912,134.6771,134.454,134.5934,37158.0
2017-07-26 09:30:00,145.21,145.61,144.75,145.37,20133.0,134.9373,135.309,134.5098,135.0859,20133.0
2017-07-26 09:40:00,145.48,146.78,145.24,146.35,27040.0,135.1882,136.3962,134.9651,135.9966,27040.0
2017-07-26 09:50:00,146.43,147.02,146.13,146.37,32129.0,136.071,136.6192,135.7922,136.0152,32129.0
2017-07-26 10:00:00,146.38,146.45,146.14,146.28,7600.0,136.0245,136.0895,135.8015,135.9316,7600.0
2017-07-26 10:10:00,146.24,146.64,146.06,146.64,7713.0,135.8944,136.2661,135.7271,136.2661,7713.0
2017-07-26 10:20:00,146.5,146.68,146.15,146.51,17996.0,136.136,136.3033,135.8108,136.1453,17996.0
2017-07-26 10:30:00,146.53,146.65,146.3,146.37,6664.0,136.1639,136.2754,135.9502,136.0152,6664.0
2017-07-26 10:40:00,146.45,146.79,146.2,146.59,8548.0,136.0895,136.4055,135.8572,136.2196,8548.0
2017-07-26 10:50:00,146.51,146.86,146.19,146.77,6505.0,136.1453,136.4705,135.8479,136.3869,6505.0
2017-07-26 11:00:00,146.72,146.81,146.5,146.79,13459.0,136.3404,136.4241,136.136,136.4055,13459.0
2017-07-26 11:10:00,146.69,146.92,146.62,146.7,10003.0,136.3126,136.5263,136.2475,136.3219,10003.0
2017-07-26 11:20:00,146.58,146.59,146.15,146.15,4968.0,136.2103,136.2196,135.8108,135.8108,4968.0
2017-07-26 11:30:00,146.15,146.27,145.88,146.07,11974.0,135.8108,135.9223,135.5599,135.7364,11974.0
2017-07-26 11:40:00,146.19,146.38,145.95,146.02,10214.0,135.8479,136.0245,135.6249,135.69,10214.0
2017-07-26 11:50:00,145.94,146.13,145.46,145.88,20399.0,135.6156,135.7922,135.1696,135.5599,20399.0
2017-07-26 12:00:00,145.89,146.18,145.74,146.18,6179.0,135.5692,135.8386,135.4298,135.8386,6179.0
2017-07-26 12:10:00,146.08,146.47,146.06,146.27,7885.0,135.7457,136.1081,135.7271,135.9223,7885.0
2017-07-26 12:20:00,146.19,146.44,146.09,146.23,16773.0,135.8479,136.0802,135.755,135.8851,16773.0
2017-07-26 12:30:00,146.12,146.78,146.12,146.78,5355.0,135.7829,136.3962,135.7829,136.3962,5355.0
2017-07-26 12:40:00,146.56,146.74,146.16,146.18,9354.0,136.1918,136.359,135.8201,135.8386,9354.0
2017-07-26 12:50:00,146.2,146.28,145.86,145.93,8019.0,135.8572,135.9316,135.5413,135.6063,8019.0
2017-07-26 13:00:00,145.9,145.92,145.67,145.75,4827.0,135.5784,135.597,135.3647,135.4391,4827.0
2017-07-26 13:10:00,145.78,145.79,145.65,145.7,5498.0,135.4669,135.4762,135.3461,135.3926,5498.0
2017-07-26 13:20:00,145.7,145.88,145.65,145.82,11215.0,135.3926,135.5599,135.3461,135.5041,11215.0
2017-07-26 13:30:00,145.87,146.0,145.83,145.94,2501.0,135.5506,135.6714,135.5134,135.6156,2501.0
2017-07-26 13:40:00,145.99,146.13,145.95,146.05,5606.0,135.6621,135.7922,135.6249,135.7178,5606.0
2017-07-26 13:50:00,146.05,146.15,145.71,145.91,7055.0,135.7178,135.8108,135.4019,135.5877,7055.0
2017-07-26 14:00:00,145.88,146.18,145.87,146.14,6600.0,135.5599,135.8386,135.5506,135.8015,6600.0
2017-07-26 14:10:00,146.1,146.32,146.08,146.19,9812.0,135.7643,135.9687,135.7457,135.8479,9812.0
2017-07-26 14:20:00,146.2,146.37,146.13,146.16,14548.0,135.8572,136.0152,135.7922,135.8201,14548.0
2017-07-26 14:30:00,146.16,146.56,146.08,146.56,7478.0,135.8201,136.1918,135.7457,136.1918,7478.0
2017-07-26 14:40:00,146.5,146.54,146.39,146.49,5211.0,136.136,136.1732,136.0338,136.1267,5211.0
2017-07-26 14:50:00,146.51,146.55,146.44,146.52,12431.0,136.1453,136.1825,136.0802,136.1546,12431.0
2017-07-26 15:00:00,146.5,146.54,146.17,146.31,14225.0,136.136,136.1732,135.8293,135.9594,14225.0
2017-07-26 15:10:00,146.32,146.37,146.15,146.37,16323.0,135.9687,136.0152,135.8108,136.0152,16323.0
2017-07-26 15:20:00,146.34,146.43,146.29,146.32,13749.0,135.9873,136.071,135.9409,135.9687,13749.0
2017-07-26 15:30:00,146.37,146.38,145.94,146.28,16397.0,136.0152,136.0245,135.6156,135.9316,16397.0
2017-07-26 15:40:00,146.27,146.28,145.82,146.21,23818.0,135.9223,135.9316,135.5041,135.8665,23818.0
2017-07-26 15:50:00,146.17,146.51,145.95,146.33,82676.0,135.8293,136.1453,135.6249,135.978,82676.0
2017-07-27 09:30:00,142.57,142.57,139.12,139.71,29705.0,132.484,132.484,129.2781,129.8264,29705.0
2017-07-27 09:40:00,139.41,140.39,139.15,139.41,103608.0,129.5476,130.4582,129.306,129.5476,103608.0
2017-07-27 09:50:00,139.35,140.94,139.29,140.6,58694.0,129.4918,130.9693,129.4361,130.6534,58694.0
2017-07-27 10:00:00,140.59,140.78,139.96,140.54,77953.0,130.6441,130.8207,130.0587,130.5976,77953.0
2017-07-27 10:10:00,140.6,141.66,140.46,140.74,32100.0,130.6534,131.6384,130.5233,130.7835,32100.0
2017-07-27 10:20:00,140.76,140.79,140.52,140.64,35700.0,130.8021,130.83,130.5791,130.6906,35700.0
2017-07-27 10:30:00,140.59,141.09,140.52,140.84,27623.0,130.6441,131.1087,130.5791,130.8764,27623.0
2017-07-27 10:40:00,140.79,141.25,140.47,140.91,23761.0,130.83,131.2574,130.5326,130.9415,23761.0
2017-07-27 10:50:00,140.84,141.25,140.52,140.71,22057.0,130.8764,131.2574,130.5791,130.7556,22057.0
2017-07-27 11:00:00,140.64,141.17,140.52,140.86,17158.0,130.6906,131.1831,130.5791,130.895,17158.0
2017-07-27 11:10:00,140.89,141.12,140.71,141.09,13576.0,130.9229,131.1366,130.7556,131.1087,13576.0
2017-07-27 11:20:00,141.14,141.77,140.52,140.84,24683.0,131.1552,131.7406,130.5791,130.8764,24683.0
2017-07-27 11:30:00,140.89,141.61,140.85,141.5,23985.0,130.9229,131.5919,130.8857,131.4897,23985.0
2017-07-27 11:40:00,141.51,141.81,141.42,141.44,7306.0,131.499,131.7778,131.4154,131.434,7306.0
2017-07-27 11:50:00,141.41,141.41,141.15,141.15,15707.0,131.4061,131.4061,131.1645,131.1645,15707.0
2017-07-27 12:00:00,141.13,141.32,141.07,141.21,8081.0,131.1459,131.3225,131.0901,131.2202,8081.0
2017-07-27 12:10:00,141.2,141.26,140.84,141.0,8200.0,131.2109,131.2667,130.8764,131.0251,8200.0
2017-07-27 12:20:00,141.03,141.37,141.02,141.37,15755.0,131.053,131.3689,131.0437,131.3689,15755.0
2017-07-27 12:30:00,141.42,141.79,141.39,141.71,21966.0,131.4154,131.7592,131.3875,131.6849,21966.0
2017-07-27 12:40:00,141.8,142.09,141.62,141.98,17277.0,131.7685,132.038,131.6012,131.9358,17277.0
2017-07-27 12:50:00,141.95,142.13,141.65,141.65,12136.0,131.9079,132.0752,131.6291,131.6291,12136.0
2017-07-27 13:00:00,141.73,141.74,140.97,140.99,21376.0,131.7035,131.7127,130.9972,131.0158,21376.0
2017-07-27 13:10:00,141.07,141.5,140.98,141.4,24916.0,131.0901,131.4897,131.0065,131.3968,24916.0
2017-07-27 13:20:00,141.36,141.55,140.81,140.92,28303.0,131.3596,131.5362,130.8485,130.9508,28303.0
2017-07-27 13:30:00,140.92,141.13,140.55,140.55,10505.0,130.9508,131.1459,130.6069,130.6069,10505.0
2017-07-27 13:40:00,140.6,141.44,140.6,141.18,12903.0,130.6534,131.434,130.6534,131.1924,12903.0
2017-07-27 13:50:00,141.27,141.27,141.06,141.06,6060.0,131.276,131.276,131.0809,131.0809,6060.0
2017-07-27 14:00:00,141.12,141.3,141.03,141.3,8412.0,131.1366,131.3039,131.053,131.3039,8412.0
2017-07-27 14:10:00,141.32,141.99,141.21,141.91,8325.0,131.3225,131.9451,131.2202,131.8707,8325.0
2017-07-27 14:20:00,141.92,141.92,141.4,141.81,11703.0,131.88,131.88,131.3968,131.7778,11703.0
2017-07-27 14:30:00,141.77,141.92,141.55,141.8,8032.0,131.7406,131.88,131.5362,131.7685,8032.0
2017-07-27 14:40:00,141.75,141.85,141.58,141.84,11705.0,131.722,131.815,131.5641,131.8057,11705.0
2017-07-27 14:50:00,141.9,142.26,141.84,142.26,11213.0,131.8614,132.196,131.8057,132.196,11213.0
2017-07-27 15:00:00,142.3,142.93,142.26,142.93,13333.0,132.2331,132.8186,132.196,132.8186,13333.0
2017-07-27 15:10:00,142.78,142.78,142.4,142.59,12162.0,132.6792,132.6792,132.3261,132.5026,12162.0
2017-07-27 15:20:00,142.6,142.85,142.36,142.47,25568.0,132.5119,132.7442,132.2889,132.3911,25568.0
2017-07-27 15:30:00,142.5,142.94,142.33,142.67,39718.0,132.419,132.8279,132.261,132.577,39718.0
2017-07-27 15:40:00,142.8,142.88,142.51,142.64,30333.0,132.6978,132.7721,132.4283,132.5491,30333.0
2017-07-27 15:50:00,142.65,142.84,142.32,142.84,107566.0,132.5584,132.7349,132.2517,132.7349,107566.0
2017-07-28 09:30:00,142.92,143.9,142.54,143.78,15949.0,132.8093,133.7199,132.4561,133.6084,15949.0
2017-07-28 09:40:00,144.02,144.46,143.48,144.46,22766.0,133.8314,134.2403,133.3296,134.2403,22766.0
2017-07-28 09:50:00,144.58,145.17,144.27,144.43,20854.0,134.3518,134.9001,134.0638,134.2124,20854.0
2017-07-28 10:00:00,144.37,145.23,144.17,144.26,9381.0,134.1567,134.9558,133.9708,134.0545,9381.0
2017-07-28 10:10:00,144.28,144.32,143.51,143.58,29821.0,134.0731,134.1102,133.3575,133.4226,29821.0
2017-07-28 10:20:00,143.66,144.03,143.62,144.0,72645.0,133.4969,133.8407,133.4597,133.8129,72645.0
2017-07-28 10:30:00,144.07,144.54,143.9,144.34,12558.0,133.8779,134.3147,133.7199,134.1288,12558.0
2017-07-28 10:40:00,144.29,144.32,144.02,144.24,7800.0,134.0823,134.1102,133.8314,134.0359,7800.0
2017-07-28 10:50:00,144.34,144.5,144.26,144.32,6777.0,134.1288,134.2775,134.0545,134.1102,6777.0
2017-07-28 11:00:00,144.37,144.94,144.32,144.9,20610.0,134.1567,134.6864,134.1102,134.6492,20610.0
2017-07-28 11:10:00,144.81,144.96,144.72,144.94,5974.0,134.5656,134.7049,134.4819,134.6864,5974.0
2017-07-28 11:20:00,144.99,144.99,144.42,144.42,9527.0,134.7328,134.7328,134.2032,134.2032,9527.0
2017-07-28 11:30:00,144.37,144.65,144.3,144.54,10499.0,134.1567,134.4169,134.0916,134.3147,10499.0
2017-07-28 11:40:00,144.69,144.69,144.45,144.45,2300.0,134.454,134.454,134.231,134.231,2300.0
2017-07-28 11:50:00,144.47,144.94,144.2,144.9,10192.0,134.2496,134.6864,133.9987,134.6492,10192.0
2017-07-28 12:00:00,144.99,145.6,144.87,145.05,15826.0,134.7328,135.2997,134.6213,134.7886,15826.0
2017-07-28 12:10:00,145.11,145.33,144.86,145.01,13384.0,134.8443,135.0488,134.612,134.7514,13384.0
2017-07-28 12:20:00,145.0,145.18,144.8,144.85,5276.0,134.7421,134.9094,134.5563,134.6027,5276.0
2017-07-28 12:30:00,144.85,145.11,144.81,144.88,11935.0,134.6027,134.8443,134.5656,134.6306,11935.0
2017-07-28 12:40:00,144.88,145.53,144.88,145.09,11600.0,134.6306,135.2346,134.6306,134.8258,11600.0
2017-07-28 12:50:00,145.05,145.12,144.91,144.92,4800.0,134.7886,134.8536,134.6585,134.6678,4800.0
2017-07-28 13:00:00,144.96,145.24,144.86,145.2,12605.0,134.7049,134.9651,134.612,134.928,12605.0
2017-07-28 13:10:00,145.15,145.38,144.94,145.2,7744.0,134.8815,135.0952,134.6864,134.928,7744.0
2017-07-28 13:20:00,145.27,145.27,144.99,145.03,21397.0,134.993,134.993,134.7328,134.77,21397.0
2017-07-28 13:30:00,145.01,145.16,144.99,145.03,4923.0,134.7514,134.8908,134.7328,134.77,4923.0
2017-07-28 13:40:00,145.07,145.16,144.95,144.99,13301.0,134.8072,134.8908,134.6957,134.7328,13301.0
2017-07-28 13:50:00,144.97,145.09,144.95,144.98,8673.0,134.7142,134.8258,134.6957,134.7235,8673.0
2017-07-28 14:00:00,144.95,145.13,144.95,145.1,18626.0,134.6957,134.8629,134.6957,134.835,18626.0
2017-07-28 14:10:00,145.12,145.25,145.07,145.08,3491.0,134.8536,134.9744,134.8072,134.8165,3491.0
2017-07-28 14:20:00,145.08,145.22,145.01,145.08,4950.0,134.8165,134.9466,134.7514,134.8165,4950.0
2017-07-28 14:30:00,145.09,145.19,145.0,145.01,12555.0,134.8258,134.9187,134.7421,134.7514,12555.0
2017-07-28 14:40:00,145.02,145.15,145.0,145.04,9199.0,134.7607,134.8815,134.7421,134.7793,9199.0
2017-07-28 14:50:00,145.02,145.13,144.85,144.96,14889.0,134.7607,134.8629,134.6027,134.7049,14889.0
2017-07-28 15:00:00,144.96,145.24,144.96,145.24,6901.0,134.7049,134.9651,134.7049,134.9651,6901.0
2017-07-28 15:10:00,145.23,145.24,145.0,145.18,6546.0,134.9558,134.9651,134.7421,134.9094,6546.0
2017-07-28 15:20:00,145.13,145.13,145.02,145.06,5953.0,134.8629,134.8629,134.7607,134.7979,5953.0
2017-07-28 15:30:00,145.06,145.24,145.06,145.12,10385.0,134.7979,134.9651,134.7979,134.8536,10385.0
2017-07-28 15:40:00,145.13,145.22,145.02,145.09,19044.0,134.8629,134.9466,134.7607,134.8258,19044.0
2017-07-28 15:50:00,145.07,145.18,145.01,145.07,35467.0,134.8072,134.9094,134.7514,134.8072,35467.0
2017-07-31 09:30:00,145.75,146.38,145.52,146.38,7925.0,135.4391,136.0245,135.2253,136.0245,7925.0
2017-07-31 09:40:00,146.37,146.42,145.97,146.13,7335.0,136.0152,136.0617,135.6435,135.7922,7335.0
2017-07-31 09:50:00,146.17,146.17,145.71,145.77,5200.0,135.8293,135.8293,135.4019,135.4576,5200.0
2017-07-31 10:00:00,145.8,146.01,145.71,145.93,12628.0,135.4855,135.6807,135.4019,135.6063,12628.0
2017-07-31 10:10:00,145.95,146.19,145.9,145.96,5500.0,135.6249,135.8479,135.5784,135.6342,5500.0
2017-07-31 10:20:00,145.99,146.22,145.99,146.04,4438.0,135.6621,135.8758,135.6621,135.7085,4438.0
2017-07-31 10:30:00,146.08,146.11,145.86,145.9,6963.0,135.7457,135.7736,135.5413,135.5784,6963.0
2017-07-31 10:40:00,145.91,146.08,145.86,146.08,6775.0,135.5877,135.7457,135.5413,135.7457,6775.0
2017-07-31 10:50:00,146.07,146.12,145.95,146.0,5493.0,135.7364,135.7829,135.6249,135.6714,5493.0
2017-07-31 11:00:00,146.03,146.19,145.91,145.96,10149.0,135.6993,135.8479,135.5877,135.6342,10149.0
2017-07-31 11:10:00,145.98,145.98,145.57,145.68,10675.0,135.6528,135.6528,135.2718,135.374,10675.0
2017-07-31 11:20:00,145.65,145.9,145.6,145.8,6650.0,135.3461,135.5784,135.2997,135.4855,6650.0
2017-07-31 11:30:00,145.8,146.35,145.79,146.22,33921.0,135.4855,135.9966,135.4762,135.8758,33921.0
2017-07-31 11:40:00,146.3,146.41,146.3,146.41,2100.0,135.9502,136.0524,135.9502,136.0524,2100.0
2017-07-31 11:50:00,146.38,146.38,145.85,145.85,6600.0,136.0245,136.0245,135.532,135.532,6600.0
2017-07-31 12:00:00,145.82,145.9,145.61,145.77,17866.0,135.5041,135.5784,135.309,135.4576,17866.0
2017-07-31 12:10:00,145.77,145.93,145.73,145.82,3700.0,135.4576,135.6063,135.4205,135.5041,3700.0
2017-07-31 12:20:00,145.82,145.89,145.7,145.7,7826.0,135.5041,135.5692,135.3926,135.3926,7826.0
2017-07-31 12:30:00,145.73,146.0,145.72,145.97,8400.0,135.4205,135.6714,135.4112,135.6435,8400.0
2017-07-31 12:40:00,145.99,146.16,145.82,145.89,10194.0,135.6621,135.8201,135.5041,135.5692,10194.0
2017-07-31 12:50:00,145.9,145.9,145.64,145.65,4082.0,135.5784,135.5784,135.3368,135.3461,4082.0
2017-07-31 13:00:00,145.66,145.94,145.61,145.86,7774.0,135.3554,135.6156,135.309,135.5413,7774.0
2017-07-31 13:10:00,145.86,146.0,145.83,146.0,12304.0,135.5413,135.6714,135.5134,135.6714,12304.0
2017-07-31 13:20:00,145.97,146.03,145.96,146.02,1600.0,135.6435,135.6993,135.6342,135.69,1600.0
2017-07-31 13:30:00,146.06,146.14,145.98,146.11,7684.0,135.7271,135.8015,135.6528,135.7736,7684.0
2017-07-31 13:40:00,146.14,146.14,145.9,145.93,4493.0,135.8015,135.8015,135.5784,135.6063,4493.0
2017-07-31 13:50:00,145.92,146.04,145.74,146.04,8767.0,135.597,135.7085,135.4298,135.7085,8767.0
2017-07-31 14:00:00,145.99,145.99,145.83,145.91,5950.0,135.6621,135.6621,135.5134,135.5877,5950.0
2017-07-31 14:10:00,145.81,146.0,145.81,146.0,9230.0,135.4948,135.6714,135.4948,135.6714,9230.0
2017-07-31 14:20:00,145.98,146.04,145.92,145.92,9995.0,135.6528,135.7085,135.597,135.597,9995.0
2017-07-31 14:30:00,145.97,146.03,145.93,145.97,8036.0,135.6435,135.6993,135.6063,135.6435,8036.0
2017-07-31 14:40:00,146.0,146.02,145.95,145.99,10676.0,135.6714,135.69,135.6249,135.6621,10676.0
2017-07-31 14:50:00,145.99,146.07,145.65,145.74,22384.0,135.6621,135.7364,135.3461,135.4298,22384.0
2017-07-31 15:00:00,145.75,145.9,145.41,145.74,56256.0,135.4391,135.5784,135.1231,135.4298,56256.0
2017-07-31 15:10:00,145.7,145.71,145.59,145.63,8175.0,135.3926,135.4019,135.2904,135.3276,8175.0
2017-07-31 15:20:00,145.65,145.73,145.62,145.7,10299.0,135.3461,135.4205,135.3183,135.3926,10299.0
2017-07-31 15:30:00,145.7,145.77,145.68,145.68,18559.0,135.3926,135.4576,135.374,135.374,18559.0
2017-07-31 15:40:00,145.68,145.68,145.47,145.48,25994.0,135.374,135.374,135.1789,135.1882,25994.0
2017-07-31 15:50:00,145.47,145.5,145.26,145.44,103939.0,135.1789,135.2067,134.9837,135.151,103939.0
2017-08-01 09:30:00,146.0,146.5,145.44,145.89,22138.0,135.6714,136.136,135.151,135.5692,22138.0
2017-08-01 09:40:00,145.51,146.26,145.51,146.18,7331.0,135.216,135.913,135.216,135.8386,7331.0
2017-08-01 09:50:00,146.13,146.38,146.0,146.36,3600.0,135.7922,136.0245,135.6714,136.0059,3600.0
2017-08-01 10:00:00,146.36,146.36,146.11,146.16,4369.0,136.0059,136.0059,135.7736,135.8201,4369.0
2017-08-01 10:10:00,146.13,146.13,145.96,146.02,2500.0,135.7922,135.7922,135.6342,135.69,2500.0
2017-08-01 10:20:00,146.0,146.19,145.89,146.19,5991.0,135.6714,135.8479,135.5692,135.8479,5991.0
2017-08-01 10:30:00,146.18,146.28,146.01,146.01,2200.0,135.8386,135.9316,135.6807,135.6807,2200.0
2017-08-01 10:40:00,146.08,146.12,145.87,146.08,11214.0,135.7457,135.7829,135.5506,135.7457,11214.0
2017-08-01 10:50:00,146.15,146.24,146.01,146.24,2400.0,135.8108,135.8944,135.6807,135.8944,2400.0
2017-08-01 11:00:00,146.12,146.2,145.82,146.0,12569.0,135.7829,135.8572,135.5041,135.6714,12569.0
2017-08-01 11:10:00,145.98,146.14,145.92,146.03,3890.0,135.6528,135.8015,135.597,135.6993,3890.0
2017-08-01 11:20:00,146.1,146.15,145.99,145.99,4139.0,135.7643,135.8108,135.6621,135.6621,4139.0
2017-08-01 11:30:00,146.0,146.13,145.99,146.02,3000.0,135.6714,135.7922,135.6621,135.69,3000.0
2017-08-01 11:40:00,146.02,146.1,146.02,146.03,1249.0,135.69,135.7643,135.69,135.6993,1249.0
2017-08-01 11:50:00,146.02,146.21,145.97,146.15,7925.0,135.69,135.8665,135.6435,135.8108,7925.0
2017-08-01 12:00:00,146.12,146.34,146.12,146.34,9022.0,135.7829,135.9873,135.7829,135.9873,9022.0
2017-08-01 12:10:00,146.31,146.34,146.21,146.29,2621.0,135.9594,135.9873,135.8665,135.9409,2621.0
2017-08-01 12:20:00,146.31,146.33,146.24,146.33,4251.0,135.9594,135.978,135.8944,135.978,4251.0
2017-08-01 12:30:00,146.34,146.34,146.22,146.27,4700.0,135.9873,135.9873,135.8758,135.9223,4700.0
2017-08-01 12:40:00,146.27,146.36,146.26,146.36,4400.0,135.9223,136.0059,135.913,136.0059,4400.0
2017-08-01 12:50:00,146.31,146.33,146.18,146.18,2364.0,135.9594,135.978,135.8386,135.8386,2364.0
2017-08-01 13:00:00,146.16,146.19,146.05,146.05,3349.0,135.8201,135.8479,135.7178,135.7178,3349.0
2017-08-01 13:10:00,146.06,146.11,146.0,146.0,4132.0,135.7271,135.7736,135.6714,135.6714,4132.0
2017-08-01 13:20:00,146.01,146.13,145.98,146.02,6905.0,135.6807,135.7922,135.6528,135.69,6905.0
2017-08-01 13:30:00,146.0,146.07,145.99,146.07,2200.0,135.6714,135.7364,135.6621,135.7364,2200.0
2017-08-01 13:40:00,146.07,146.12,146.07,146.11,800.0,135.7364,135.7829,135.7364,135.7736,800.0
2017-08-01 13:50:00,146.1,146.19,146.04,146.12,7391.0,135.7643,135.8479,135.7085,135.7829,7391.0
2017-08-01 14:00:00,146.13,146.14,146.01,146.12,6081.0,135.7922,135.8015,135.6807,135.7829,6081.0
2017-08-01 14:10:00,146.12,146.23,146.12,146.19,3999.0,135.7829,135.8851,135.7829,135.8479,3999.0
2017-08-01 14:20:00,146.2,146.24,146.16,146.24,2992.0,135.8572,135.8944,135.8201,135.8944,2992.0
2017-08-01 14:30:00,146.25,146.35,146.18,146.34,11655.0,135.9037,135.9966,135.8386,135.9873,11655.0
2017-08-01 14:40:00,146.35,146.38,146.21,146.21,5615.0,135.9966,136.0245,135.8665,135.8665,5615.0
2017-08-01 14:50:00,146.19,146.22,146.15,146.21,4522.0,135.8479,135.8758,135.8108,135.8665,4522.0
2017-08-01 15:00:00,146.22,146.31,146.16,146.31,4800.0,135.8758,135.9594,135.8201,135.9594,4800.0
2017-08-01 15:10:00,146.33,146.34,146.13,146.16,8535.0,135.978,135.9873,135.7922,135.8201,8535.0
2017-08-01 15:20:00,146.16,146.16,146.06,146.11,8009.0,135.8201,135.8201,135.7271,135.7736,8009.0
2017-08-01 15:30:00,146.11,146.12,145.89,145.91,8384.0,135.7736,135.7829,135.5692,135.5877,8384.0
2017-08-01 15:40:00,145.89,146.03,145.89,145.95,20290.0,135.5692,135.6993,135.5692,135.6249,20290.0
2017-08-01 15:50:00,145.94,146.3,145.9,146.28,48248.0,135.6156,135.9502,135.5784,135.9316,48248.0
2017-08-02 09:30:00,146.0,146.25,145.55,146.1,5443.0,135.6714,135.9037,135.2532,135.7643,5443.0
2017-08-02 09:40:00,146.09,146.24,145.35,145.54,39272.0,135.755,135.8944,135.0674,135.2439,39272.0
2017-08-02 09:50:00,145.62,146.13,145.55,145.83,6306.0,135.3183,135.7922,135.2532,135.5134,6306.0
2017-08-02 10:00:00,145.86,145.94,145.75,145.87,2300.0,135.5413,135.6156,135.4391,135.5506,2300.0
2017-08-02 10:10:00,145.86,145.92,145.54,145.54,2639.0,135.5413,135.597,135.2439,135.2439,2639.0
2017-08-02 10:20:00,145.54,145.75,145.08,145.15,6571.0,135.2439,135.4391,134.8165,134.8815,6571.0
2017-08-02 10:30:00,145.16,145.59,144.84,145.59,8144.0,134.8908,135.2904,134.5934,135.2904,8144.0
2017-08-02 10:40:00,145.59,145.59,145.25,145.33,8101.0,135.2904,135.2904,134.9744,135.0488,8101.0
2017-08-02 10:50:00,145.28,145.32,145.02,145.03,20664.0,135.0023,135.0395,134.7607,134.77,20664.0
2017-08-02 11:00:00,145.01,145.22,144.87,144.95,6732.0,134.7514,134.9466,134.6213,134.6957,6732.0
2017-08-02 11:10:00,144.95,145.39,144.91,145.28,14423.0,134.6957,135.1045,134.6585,135.0023,14423.0
2017-08-02 11:20:00,145.22,145.22,145.04,145.1,6776.0,134.9466,134.9466,134.7793,134.835,6776.0
2017-08-02 11:30:00,145.1,145.1,144.84,145.08,9251.0,134.835,134.835,134.5934,134.8165,9251.0
2017-08-02 11:40:00,145.06,145.34,145.05,145.2,26728.0,134.7979,135.0581,134.7886,134.928,26728.0
2017-08-02 11:50:00,145.15,145.22,145.1,145.22,27351.0,134.8815,134.9466,134.835,134.9466,27351.0
2017-08-02 12:00:00,145.22,145.22,144.79,144.99,8960.0,134.9466,134.9466,134.547,134.7328,8960.0
2017-08-02 12:10:00,144.98,145.23,144.98,145.19,7733.0,134.7235,134.9558,134.7235,134.9187,7733.0
2017-08-02 12:20:00,145.17,145.24,145.11,145.11,5618.0,134.9001,134.9651,134.8443,134.8443,5618.0
2017-08-02 12:30:00,145.12,145.48,145.12,145.37,7233.0,134.8536,135.1882,134.8536,135.0859,7233.0
2017-08-02 12:40:00,145.4,145.59,145.39,145.44,8700.0,135.1138,135.2904,135.1045,135.151,8700.0
2017-08-02 12:50:00,145.42,145.45,145.26,145.33,6231.0,135.1324,135.1603,134.9837,135.0488,6231.0
2017-08-02 13:00:00,145.26,145.35,145.23,145.28,4165.0,134.9837,135.0674,134.9558,135.0023,4165.0
2017-08-02 13:10:00,145.25,145.28,145.19,145.24,1400.0,134.9744,135.0023,134.9187,134.9651,1400.0
2017-08-02 13:20:00,145.19,145.35,145.14,145.35,6015.0,134.9187,135.0674,134.8722,135.0674,6015.0
2017-08-02 13:30:00,145.29,145.48,145.29,145.41,10575.0,135.0116,135.1882,135.0116,135.1231,10575.0
2017-08-02 13:40:00,145.4,145.59,145.35,145.45,5700.0,135.1138,135.2904,135.0674,135.1603,5700.0
2017-08-02 13:50:00,145.44,145.44,145.34,145.38,6700.0,135.151,135.151,135.0581,135.0952,6700.0
2017-08-02 14:00:00,145.39,145.45,145.25,145.45,14172.0,135.1045,135.1603,134.9744,135.1603,14172.0
2017-08-02 14:10:00,145.44,145.45,145.12,145.15,7294.0,135.151,135.1603,134.8536,134.8815,7294.0
2017-08-02 14:20:00,145.16,145.2,145.01,145.06,8370.0,134.8908,134.928,134.7514,134.7979,8370.0
2017-08-02 14:30:00,145.05,145.32,145.02,145.31,7049.0,134.7886,135.0395,134.7607,135.0302,7049.0
2017-08-02 14:40:00,145.31,145.69,145.26,145.6,10804.0,135.0302,135.3833,134.9837,135.2997,10804.0
2017-08-02 14:50:00,145.56,145.64,145.53,145.64,4444.0,135.2625,135.3368,135.2346,135.3368,4444.0
2017-08-02 15:00:00,145.58,145.62,145.43,145.52,7632.0,135.2811,135.3183,135.1417,135.2253,7632.0
2017-08-02 15:10:00,145.53,145.61,145.48,145.56,4337.0,135.2346,135.309,135.1882,135.2625,4337.0
2017-08-02 15:20:00,145.57,145.61,145.09,145.15,15618.0,135.2718,135.309,134.8258,134.8815,15618.0
2017-08-02 15:30:00,145.14,145.4,145.14,145.37,19157.0,134.8722,135.1138,134.8722,135.0859,19157.0
2017-08-02 15:40:00,145.37,145.4,145.32,145.35,16035.0,135.0859,135.1138,135.0395,135.0674,16035.0
2017-08-02 15:50:00,145.36,145.49,145.26,145.48,50506.0,135.0767,135.1975,134.9837,135.1882,50506.0
2017-08-03 09:30:00,145.46,145.46,145.03,145.03,5683.0,135.1696,135.1696,134.77,134.77,5683.0
2017-08-03 09:40:00,145.16,145.3,144.98,144.99,5775.0,134.8908,135.0209,134.7235,134.7328,5775.0
2017-08-03 09:50:00,145.04,145.04,144.03,144.36,14200.0,134.7793,134.7793,133.8407,134.1474,14200.0
2017-08-03 10:00:00,144.37,144.79,144.37,144.75,14310.0,134.1567,134.547,134.1567,134.5098,14310.0
2017-08-03 10:10:00,144.73,144.91,144.55,144.62,16775.0,134.4912,134.6585,134.324,134.389,16775.0
2017-08-03 10:20:00,144.7,144.86,144.49,144.75,5177.0,134.4633,134.612,134.2682,134.5098,5177.0
2017-08-03 10:30:00,144.88,144.88,144.54,144.54,2016.0,134.6306,134.6306,134.3147,134.3147,2016.0
2017-08-03 10:40:00,144.47,144.72,144.39,144.68,9953.0,134.2496,134.4819,134.1753,134.4448,9953.0
2017-08-03 10:50:00,144.64,144.65,144.5,144.61,4194.0,134.4076,134.4169,134.2775,134.3797,4194.0
2017-08-03 11:00:00,144.57,144.66,144.48,144.48,12045.0,134.3425,134.4262,134.2589,134.2589,12045.0
2017-08-03 11:10:00,144.45,144.54,144.43,144.52,15361.0,134.231,134.3147,134.2124,134.2961,15361.0
2017-08-03 11:20:00,144.5,144.62,144.5,144.5,3039.0,134.2775,134.389,134.2775,134.2775,3039.0
2017-08-03 11:30:00,144.5,144.52,144.44,144.52,5400.0,134.2775,134.2961,134.2217,134.2961,5400.0
2017-08-03 11:40:00,144.55,144.74,144.55,144.73,2850.0,134.324,134.5005,134.324,134.4912,2850.0
2017-08-03 11:50:00,144.75,144.76,144.49,144.58,6315.0,134.5098,134.5191,134.2682,134.3518,6315.0
2017-08-03 12:00:00,144.59,144.69,144.56,144.58,3810.0,134.3611,134.454,134.3332,134.3518,3810.0
2017-08-03 12:10:00,144.56,144.64,144.49,144.64,14585.0,134.3332,134.4076,134.2682,134.4076,14585.0
2017-08-03 12:20:00,144.64,144.77,144.64,144.7,2981.0,134.4076,134.5284,134.4076,134.4633,2981.0
2017-08-03 12:30:00,144.69,144.77,144.69,144.7,2436.0,134.454,134.5284,134.454,134.4633,2436.0
2017-08-03 12:40:00,144.7,144.76,144.6,144.7,13615.0,134.4633,134.5191,134.3704,134.4633,13615.0
2017-08-03 12:50:00,144.7,144.77,144.66,144.68,3949.0,134.4633,134.5284,134.4262,134.4448,3949.0
2017-08-03 13:00:00,144.65,144.65,144.48,144.55,4608.0,134.4169,134.4169,134.2589,134.324,4608.0
2017-08-03 13:10:00,144.56,144.64,144.4,144.53,4616.0,134.3332,134.4076,134.1846,134.3054,4616.0
2017-08-03 13:20:00,144.52,144.53,143.95,144.2,24796.0,134.2961,134.3054,133.7664,133.9987,24796.0
2017-08-03 13:30:00,144.29,144.68,144.2,144.68,8780.0,134.0823,134.4448,133.9987,134.4448,8780.0
2017-08-03 13:40:00,144.64,144.68,144.49,144.6,5837.0,134.4076,134.4448,134.2682,134.3704,5837.0
2017-08-03 13:50:00,144.6,144.74,144.53,144.68,7749.0,134.3704,134.5005,134.3054,134.4448,7749.0
2017-08-03 14:00:00,144.72,144.75,144.38,144.66,25514.0,134.4819,134.5098,134.166,134.4262,25514.0
2017-08-03 14:10:00,144.66,144.66,144.44,144.59,7597.0,134.4262,134.4262,134.2217,134.3611,7597.0
2017-08-03 14:20:00,144.6,144.65,144.48,144.52,6808.0,134.3704,134.4169,134.2589,134.2961,6808.0
2017-08-03 14:30:00,144.57,144.61,144.44,144.47,10350.0,134.3425,134.3797,134.2217,134.2496,10350.0
2017-08-03 14:40:00,144.5,144.66,144.5,144.52,5579.0,134.2775,134.4262,134.2775,134.2961,5579.0
2017-08-03 14:50:00,144.56,144.72,144.56,144.65,13431.0,134.3332,134.4819,134.3332,134.4169,13431.0
2017-08-03 15:00:00,144.65,144.7,144.53,144.56,34051.0,134.4169,134.4633,134.3054,134.3332,34051.0
2017-08-03 15:10:00,144.58,144.69,144.57,144.68,17752.0,134.3518,134.454,134.3425,134.4448,17752.0
2017-08-03 15:20:00,144.72,144.95,144.72,144.94,5499.0,134.4819,134.6957,134.4819,134.6864,5499.0
2017-08-03 15:30:00,144.92,144.92,144.69,144.79,15633.0,134.6678,134.6678,134.454,134.547,15633.0
2017-08-03 15:40:00,144.78,144.9,144.77,144.85,19319.0,134.5377,134.6492,134.5284,134.6027,19319.0
2017-08-03 15:50:00,144.85,144.92,144.77,144.91,41697.0,134.6027,134.6678,134.5284,134.6585,41697.0
2017-08-04 09:30:00,145.27,145.38,144.99,145.22,4414.0,134.993,135.0952,134.7328,134.9466,4414.0
2017-08-04 09:40:00,145.09,145.11,144.75,144.78,3602.0,134.8258,134.8443,134.5098,134.5377,3602.0
2017-08-04 09:50:00,144.73,145.19,144.68,144.68,3900.0,134.4912,134.9187,134.4448,134.4448,3900.0
2017-08-04 10:00:00,144.65,144.9,144.65,144.69,8572.0,134.4169,134.6492,134.4169,134.454,8572.0
2017-08-04 10:10:00,144.69,144.9,144.67,144.9,8970.0,134.454,134.6492,134.4355,134.6492,8970.0
2017-08-04 10:20:00,144.84,144.84,144.69,144.72,7474.0,134.5934,134.5934,134.454,134.4819,7474.0
2017-08-04 10:30:00,144.68,144.86,144.67,144.81,10448.0,134.4448,134.612,134.4355,134.5656,10448.0
2017-08-04 10:40:00,144.81,144.96,144.79,144.79,5700.0,134.5656,134.7049,134.547,134.547,5700.0
2017-08-04 10:50:00,144.77,144.77,144.66,144.7,15713.0,134.5284,134.5284,134.4262,134.4633,15713.0
2017-08-04 11:00:00,144.66,144.72,144.57,144.68,5603.0,134.4262,134.4819,134.3425,134.4448,5603.0
2017-08-04 11:10:00,144.83,144.87,144.78,144.84,2300.0,134.5841,134.6213,134.5377,134.5934,2300.0
2017-08-04 11:20:00,144.84,144.89,144.73,144.78,4550.0,134.5934,134.6399,134.4912,134.5377,4550.0
2017-08-04 11:30:00,144.83,144.91,144.81,144.89,2722.0,134.5841,134.6585,134.5656,134.6399,2722.0
2017-08-04 11:40:00,144.92,145.11,144.92,145.11,2163.0,134.6678,134.8443,134.6678,134.8443,2163.0
2017-08-04 11:50:00,145.09,145.15,145.01,145.08,3400.0,134.8258,134.8815,134.7514,134.8165,3400.0
2017-08-04 12:00:00,145.13,145.17,145.04,145.1,5285.0,134.8629,134.9001,134.7793,134.835,5285.0
2017-08-04 12:10:00,145.05,145.05,144.88,144.88,3150.0,134.7886,134.7886,134.6306,134.6306,3150.0
2017-08-04 12:20:00,144.86,144.95,144.81,144.81,3268.0,134.612,134.6957,134.5656,134.5656,3268.0
2017-08-04 12:30:00,144.81,144.91,144.7,144.91,5692.0,134.5656,134.6585,134.4633,134.6585,5692.0
2017-08-04 12:40:00,144.93,144.98,144.87,144.87,1750.0,134.6771,134.7235,134.6213,134.6213,1750.0
2017-08-04 12:50:00,144.82,144.91,144.81,144.91,700.0,134.5749,134.6585,134.5656,134.6585,700.0
2017-08-04 13:00:00,144.92,145.13,144.91,145.13,2650.0,134.6678,134.8629,134.6585,134.8629,2650.0
2017-08-04 13:10:00,145.13,145.17,145.08,145.08,1700.0,134.8629,134.9001,134.8165,134.8165,1700.0
2017-08-04 13:20:00,145.08,145.13,145.08,145.08,2500.0,134.8165,134.8629,134.8165,134.8165,2500.0
2017-08-04 13:30:00,145.13,145.15,145.06,145.08,4820.0,134.8629,134.8815,134.7979,134.8165,4820.0
2017-08-04 13:40:00,145.06,145.13,145.02,145.13,5150.0,134.7979,134.8629,134.7607,134.8629,5150.0
2017-08-04 13:50:00,145.08,145.12,145.01,145.01,1200.0,134.8165,134.8536,134.7514,134.7514,1200.0
2017-08-04 14:00:00,145.03,145.15,145.02,145.08,3800.0,134.77,134.8815,134.7607,134.8165,3800.0
2017-08-04 14:10:00,145.09,145.35,145.07,145.28,17401.0,134.8258,135.0674,134.8072,135.0023,17401.0
2017-08-04 14:20:00,145.28,145.4,145.28,145.32,8860.0,135.0023,135.1138,135.0023,135.0395,8860.0
2017-08-04 14:30:00,145.34,145.44,145.34,145.44,9729.0,135.0581,135.151,135.0581,135.151,9729.0
2017-08-04 14:40:00,145.45,145.56,145.45,145.52,5209.0,135.1603,135.2625,135.1603,135.2253,5209.0
2017-08-04 14:50:00,145.49,145.49,145.13,145.16,11389.0,135.1975,135.1975,134.8629,134.8908,11389.0
2017-08-04 15:00:00,145.24,145.32,145.19,145.32,4234.0,134.9651,135.0395,134.9187,135.0395,4234.0
2017-08-04 15:10:00,145.3,145.35,145.24,145.29,4524.0,135.0209,135.0674,134.9651,135.0116,4524.0
2017-08-04 15:20:00,145.3,145.36,145.16,145.24,4200.0,135.0209,135.0767,134.8908,134.9651,4200.0
2017-08-04 15:30:00,145.22,145.31,145.21,145.27,14037.0,134.9466,135.0302,134.9373,134.993,14037.0
2017-08-04 15:40:00,145.24,145.38,145.19,145.37,15369.0,134.9651,135.0952,134.9187,135.0859,15369.0
2017-08-04 15:50:00,145.38,145.46,145.35,145.4,38010.0,135.0952,135.1696,135.0674,135.1138,38010.0
2017-08-07 09:30:00,145.36,145.43,145.1,145.1,4139.0,135.0767,135.1417,134.835,134.835,4139.0
2017-08-07 09:40:00,145.13,145.19,144.96,144.98,6318.0,134.8629,134.9187,134.7049,134.7235,6318.0
2017-08-07 09:50:00,144.96,145.18,144.62,144.62,7436.0,134.7049,134.9094,134.389,134.389,7436.0
2017-08-07 10:00:00,144.73,144.92,144.72,144.77,6946.0,134.4912,134.6678,134.4819,134.5284,6946.0
2017-08-07 10:10:00,144.82,144.83,144.62,144.63,16870.0,134.5749,134.5841,134.389,134.3983,16870.0
2017-08-07 10:20:00,144.66,144.73,144.63,144.69,4096.0,134.4262,134.4912,134.3983,134.454,4096.0
2017-08-07 10:30:00,144.69,144.76,144.62,144.66,4941.0,134.454,134.5191,134.389,134.4262,4941.0
2017-08-07 10:40:00,144.62,144.88,144.62,144.72,15504.0,134.389,134.6306,134.389,134.4819,15504.0
2017-08-07 10:50:00,144.71,144.72,144.63,144.66,3600.0,134.4726,134.4819,134.3983,134.4262,3600.0
2017-08-07 11:00:00,144.62,144.76,144.61,144.75,8564.0,134.389,134.5191,134.3797,134.5098,8564.0
2017-08-07 11:10:00,144.75,144.82,144.71,144.72,14576.0,134.5098,134.5749,134.4726,134.4819,14576.0
2017-08-07 11:20:00,144.72,144.77,144.71,144.72,12332.0,134.4819,134.5284,134.4726,134.4819,12332.0
2017-08-07 11:30:00,144.69,144.92,144.65,144.92,14958.0,134.454,134.6678,134.4169,134.6678,14958.0
2017-08-07 11:40:00,144.92,144.94,144.74,144.76,9965.0,134.6678,134.6864,134.5005,134.5191,9965.0
2017-08-07 11:50:00,144.75,144.9,144.74,144.78,4297.0,134.5098,134.6492,134.5005,134.5377,4297.0
2017-08-07 12:00:00,144.73,144.84,144.67,144.84,5947.0,134.4912,134.5934,134.4355,134.5934,5947.0
2017-08-07 12:10:00,144.89,144.9,144.66,144.73,6919.0,134.6399,134.6492,134.4262,134.4912,6919.0
2017-08-07 12:20:00,144.73,144.75,144.7,144.72,6428.0,134.4912,134.5098,134.4633,134.4819,6428.0
2017-08-07 12:30:00,144.72,144.99,144.72,144.99,3830.0,134.4819,134.7328,134.4819,134.7328,3830.0
2017-08-07 12:40:00,144.99,144.99,144.83,144.83,1525.0,134.7328,134.7328,134.5841,134.5841,1525.0
2017-08-07 12:50:00,144.91,144.97,144.87,144.97,1522.0,134.6585,134.7142,134.6213,134.7142,1522.0
2017-08-07 13:00:00,144.94,144.94,144.74,144.83,3861.0,134.6864,134.6864,134.5005,134.5841,3861.0
2017-08-07 13:10:00,144.79,145.11,144.79,145.1,7869.0,134.547,134.8443,134.547,134.835,7869.0
2017-08-07 13:20:00,145.12,145.15,145.07,145.08,2745.0,134.8536,134.8815,134.8072,134.8165,2745.0
2017-08-07 13:30:00,145.12,145.19,145.12,145.12,3892.0,134.8536,134.9187,134.8536,134.8536,3892.0
2017-08-07 13:40:00,145.12,145.28,145.11,145.28,3122.0,134.8536,135.0023,134.8443,135.0023,3122.0
2017-08-07 13:50:00,145.26,145.49,145.23,145.42,7146.0,134.9837,135.1975,134.9558,135.1324,7146.0
2017-08-07 14:00:00,145.43,145.51,145.42,145.51,5949.0,135.1417,135.216,135.1324,135.216,5949.0
2017-08-07 14:10:00,145.49,145.54,145.45,145.45,6432.0,135.1975,135.2439,135.1603,135.1603,6432.0
2017-08-07 14:20:00,145.44,145.51,145.43,145.43,2103.0,135.151,135.216,135.1417,135.1417,2103.0
2017-08-07 14:30:00,145.43,145.5,145.37,145.4,6488.0,135.1417,135.2067,135.0859,135.1138,6488.0
2017-08-07 14:40:00,145.39,145.44,145.35,145.43,4151.0,135.1045,135.151,135.0674,135.1417,4151.0
2017-08-07 14:50:00,145.39,145.41,145.2,145.21,7580.0,135.1045,135.1231,134.928,134.9373,7580.0
2017-08-07 15:00:00,145.18,145.42,145.18,145.38,7173.0,134.9094,135.1324,134.9094,135.0952,7173.0
2017-08-07 15:10:00,145.38,145.43,145.26,145.26,4697.0,135.0952,135.1417,134.9837,134.9837,4697.0
2017-08-07 15:20:00,145.28,145.31,145.23,145.31,8828.0,135.0023,135.0302,134.9558,135.0302,8828.0
2017-08-07 15:30:00,145.34,145.35,145.27,145.29,7028.0,135.0581,135.0674,134.993,135.0116,7028.0
2017-08-07 15:40:00,145.29,145.48,145.29,145.48,31978.0,135.0116,135.1882,135.0116,135.1882,31978.0
2017-08-07 15:50:00,145.48,145.63,145.42,145.52,50175.0,135.1882,135.3276,135.1324,135.2253,50175.0
2017-08-08 09:30:00,144.97,145.32,144.97,145.04,9902.0,134.7142,135.0395,134.7142,134.7793,9902.0
2017-08-08 09:40:00,145.06,145.18,144.68,145.17,13486.0,134.7979,134.9094,134.4448,134.9001,13486.0
2017-08-08 09:50:00,145.17,145.32,145.12,145.12,1900.0,134.9001,135.0395,134.8536,134.8536,1900.0
2017-08-08 10:00:00,145.25,145.25,144.83,145.0,6005.0,134.9744,134.9744,134.5841,134.7421,6005.0
2017-08-08 10:10:00,145.05,145.05,144.42,144.52,9230.0,134.7886,134.7886,134.2032,134.2961,9230.0
2017-08-08 10:20:00,144.47,144.51,144.45,144.5,10825.0,134.2496,134.2868,134.231,134.2775,10825.0
2017-08-08 10:30:00,144.51,144.51,144.14,144.24,11756.0,134.2868,134.2868,133.943,134.0359,11756.0
2017-08-08 10:40:00,144.24,144.27,144.14,144.19,4501.0,134.0359,134.0638,133.943,133.9894,4501.0
2017-08-08 10:50:00,144.19,144.27,144.01,144.01,8406.0,133.9894,134.0638,133.8222,133.8222,8406.0
2017-08-08 11:00:00,144.01,144.46,143.95,144.46,10851.0,133.8222,134.2403,133.7664,134.2403,10851.0
2017-08-08 11:10:00,144.41,144.41,144.24,144.33,8132.0,134.1939,134.1939,134.0359,134.1195,8132.0
2017-08-08 11:20:00,144.29,144.36,144.22,144.36,6329.0,134.0823,134.1474,134.0173,134.1474,6329.0
2017-08-08 11:30:00,144.38,144.6,144.37,144.56,7268.0,134.166,134.3704,134.1567,134.3332,7268.0
2017-08-08 11:40:00,144.6,144.6,144.32,144.34,8358.0,134.3704,134.3704,134.1102,134.1288,8358.0
2017-08-08 11:50:00,144.36,144.49,144.36,144.49,8312.0,134.1474,134.2682,134.1474,134.2682,8312.0
2017-08-08 12:00:00,144.56,144.58,144.36,144.41,10990.0,134.3332,134.3518,134.1474,134.1939,10990.0
2017-08-08 12:10:00,144.41,144.45,144.21,144.25,7081.0,134.1939,134.231,134.008,134.0452,7081.0
2017-08-08 12:20:00,144.27,144.49,144.27,144.45,4300.0,134.0638,134.2682,134.0638,134.231,4300.0
2017-08-08 12:30:00,144.46,144.49,144.39,144.4,4079.0,134.2403,134.2682,134.1753,134.1846,4079.0
2017-08-08 12:40:00,144.4,144.48,144.36,144.36,7785.0,134.1846,134.2589,134.1474,134.1474,7785.0
2017-08-08 12:50:00,144.35,144.35,144.21,144.25,4695.0,134.1381,134.1381,134.008,134.0452,4695.0
2017-08-08 13:00:00,144.23,144.24,144.05,144.06,6766.0,134.0266,134.0359,133.8593,133.8686,6766.0
2017-08-08 13:10:00,144.07,144.13,144.05,144.07,4200.0,133.8779,133.9337,133.8593,133.8779,4200.0
2017-08-08 13:20:00,144.09,144.24,143.89,143.89,9037.0,133.8965,134.0359,133.7106,133.7106,9037.0
2017-08-08 13:30:00,143.88,143.93,143.74,143.79,11055.0,133.7014,133.7478,133.5713,133.6177,11055.0
2017-08-08 13:40:00,143.79,143.96,143.76,143.83,8279.0,133.6177,133.7757,133.5898,133.6549,8279.0
2017-08-08 13:50:00,143.86,143.86,143.7,143.7,9963.0,133.6828,133.6828,133.5341,133.5341,9963.0
2017-08-08 14:00:00,143.67,143.67,143.4,143.53,8792.0,133.5062,133.5062,133.2553,133.3761,8792.0
2017-08-08 14:10:00,143.55,143.71,143.54,143.62,5800.0,133.3947,133.5434,133.3854,133.4597,5800.0
2017-08-08 14:20:00,143.63,143.68,143.55,143.57,5414.0,133.469,133.5155,133.3947,133.4133,5414.0
2017-08-08 14:30:00,143.57,143.57,143.39,143.39,8149.0,133.4133,133.4133,133.246,133.246,8149.0
2017-08-08 14:40:00,143.38,143.5,143.34,143.34,4084.0,133.2367,133.3482,133.1996,133.1996,4084.0
2017-08-08 14:50:00,143.34,143.34,143.17,143.2,8564.0,133.1996,133.1996,133.0416,133.0695,8564.0
2017-08-08 15:00:00,143.19,143.24,142.94,143.06,21965.0,133.0602,133.1066,132.8279,132.9394,21965.0
2017-08-08 15:10:00,143.06,143.08,142.79,142.86,22393.0,132.9394,132.9579,132.6885,132.7535,22393.0
2017-08-08 15:20:00,142.88,142.9,142.44,142.48,20479.0,132.7721,132.7907,132.3632,132.4004,20479.0
2017-08-08 15:30:00,142.48,142.64,142.41,142.58,23281.0,132.4004,132.5491,132.3353,132.4933,23281.0
2017-08-08 15:40:00,142.59,142.59,142.29,142.43,31401.0,132.5026,132.5026,132.2238,132.3539,31401.0
2017-08-08 15:50:00,142.43,142.43,142.2,142.36,66109.0,132.3539,132.3539,132.1402,132.2889,66109.0
2017-08-09 09:30:00,142.37,142.74,142.05,142.05,11472.0,132.2982,132.642,132.0008,132.0008,11472.0
2017-08-09 09:40:00,142.22,142.71,141.9,142.55,11280.0,132.1588,132.6141,131.8614,132.4654,11280.0
2017-08-09 09:50:00,142.5,143.32,142.44,143.24,11832.0,132.419,133.181,132.3632,133.1066,11832.0
2017-08-09 10:00:00,143.22,143.25,142.75,142.86,6376.0,133.088,133.1159,132.6513,132.7535,6376.0
2017-08-09 10:10:00,142.79,142.89,142.69,142.86,3826.0,132.6885,132.7814,132.5955,132.7535,3826.0
2017-08-09 10:20:00,142.8,142.91,142.68,142.76,6592.0,132.6978,132.8,132.5862,132.6606,6592.0
2017-08-09 10:30:00,142.75,142.92,142.75,142.92,5894.0,132.6513,132.8093,132.6513,132.8093,5894.0
2017-08-09 10:40:00,142.87,142.88,142.63,142.63,8238.0,132.7628,132.7721,132.5398,132.5398,8238.0
2017-08-09 10:50:00,142.63,142.91,142.62,142.88,3419.0,132.5398,132.8,132.5305,132.7721,3419.0
2017-08-09 11:00:00,142.8,142.81,142.67,142.72,6600.0,132.6978,132.707,132.577,132.6234,6600.0
2017-08-09 11:10:00,142.66,142.83,142.62,142.75,12264.0,132.5677,132.7256,132.5305,132.6513,12264.0
2017-08-09 11:20:00,142.79,143.11,142.71,143.0,9096.0,132.6885,132.9858,132.6141,132.8836,9096.0
2017-08-09 11:30:00,142.98,143.11,142.85,142.93,7066.0,132.865,132.9858,132.7442,132.8186,7066.0
2017-08-09 11:40:00,142.87,142.96,142.72,142.8,2906.0,132.7628,132.8464,132.6234,132.6978,2906.0
2017-08-09 11:50:00,142.8,143.17,142.8,143.17,1455.0,132.6978,133.0416,132.6978,133.0416,1455.0
2017-08-09 12:00:00,143.17,143.18,143.07,143.14,3404.0,133.0416,133.0509,132.9487,133.0137,3404.0
2017-08-09 12:10:00,143.08,143.15,143.0,143.15,6810.0,132.9579,133.023,132.8836,133.023,6810.0
2017-08-09 12:20:00,143.15,143.33,143.14,143.24,10976.0,133.023,133.1903,133.0137,133.1066,10976.0
2017-08-09 12:30:00,143.23,143.24,143.02,143.02,2201.0,133.0973,133.1066,132.9022,132.9022,2201.0
2017-08-09 12:40:00,143.03,143.05,143.0,143.0,1300.0,132.9115,132.9301,132.8836,132.8836,1300.0
2017-08-09 12:50:00,142.99,143.03,142.88,142.96,5413.0,132.8743,132.9115,132.7721,132.8464,5413.0
2017-08-09 13:00:00,142.99,143.03,142.95,143.03,2115.0,132.8743,132.9115,132.8371,132.9115,2115.0
2017-08-09 13:10:00,143.03,143.07,143.03,143.04,400.0,132.9115,132.9487,132.9115,132.9208,400.0
2017-08-09 13:20:00,143.04,143.17,143.02,143.16,4521.0,132.9208,133.0416,132.9022,133.0323,4521.0
2017-08-09 13:30:00,143.17,143.19,143.09,143.17,2500.0,133.0416,133.0602,132.9672,133.0416,2500.0
2017-08-09 13:40:00,143.22,143.22,143.05,143.11,2500.0,133.088,133.088,132.9301,132.9858,2500.0
2017-08-09 13:50:00,143.16,143.16,142.95,143.02,6455.0,133.0323,133.0323,132.8371,132.9022,6455.0
2017-08-09 14:00:00,142.99,143.02,142.94,143.01,3286.0,132.8743,132.9022,132.8279,132.8929,3286.0
2017-08-09 14:10:00,142.94,142.94,142.69,142.76,9646.0,132.8279,132.8279,132.5955,132.6606,9646.0
2017-08-09 14:20:00,142.76,142.84,142.74,142.79,2708.0,132.6606,132.7349,132.642,132.6885,2708.0
2017-08-09 14:30:00,142.84,142.92,142.75,142.91,4240.0,132.7349,132.8093,132.6513,132.8,4240.0
2017-08-09 14:40:00,142.92,143.03,142.89,142.95,5869.0,132.8093,132.9115,132.7814,132.8371,5869.0
2017-08-09 14:50:00,142.96,143.02,142.91,142.98,5085.0,132.8464,132.9022,132.8,132.865,5085.0
2017-08-09 15:00:00,142.96,143.01,142.93,142.96,3600.0,132.8464,132.8929,132.8186,132.8464,3600.0
2017-08-09 15:10:00,142.96,143.03,142.7,142.75,18183.0,132.8464,132.9115,132.6048,132.6513,18183.0
2017-08-09 15:20:00,142.77,142.81,142.63,142.63,13116.0,132.6699,132.707,132.5398,132.5398,13116.0
2017-08-09 15:30:00,142.63,142.86,142.63,142.84,13415.0,132.5398,132.7535,132.5398,132.7349,13415.0
2017-08-09 15:40:00,142.86,143.02,142.84,143.0,21156.0,132.7535,132.9022,132.7349,132.8836,21156.0
2017-08-09 15:50:00,143.01,143.12,142.77,142.95,33920.0,132.8929,132.9951,132.6699,132.8371,33920.0
2017-08-10 09:30:00,142.14,142.35,142.02,142.27,2292.0,132.0844,132.2796,131.9729,132.2053,2292.0
2017-08-10 09:40:00,142.24,142.5,142.11,142.26,2220.0,132.1774,132.419,132.0566,132.196,2220.0
2017-08-10 09:50:00,142.25,142.65,142.19,142.24,2800.0,132.1867,132.5584,132.1309,132.1774,2800.0
2017-08-10 10:00:00,142.36,142.62,142.05,142.3,10043.0,132.2889,132.5305,132.0008,132.2331,10043.0
2017-08-10 10:10:00,142.51,142.51,142.29,142.42,5641.0,132.4283,132.4283,132.2238,132.3446,5641.0
2017-08-10 10:20:00,142.49,142.86,142.34,142.72,9488.0,132.4097,132.7535,132.2703,132.6234,9488.0
2017-08-10 10:30:00,142.79,142.88,142.68,142.88,1803.0,132.6885,132.7721,132.5862,132.7721,1803.0
2017-08-10 10:40:00,142.82,142.83,142.44,142.55,18303.0,132.7163,132.7256,132.3632,132.4654,18303.0
2017-08-10 10:50:00,142.52,142.55,142.11,142.11,3438.0,132.4376,132.4654,132.0566,132.0566,3438.0
2017-08-10 11:00:00,142.06,142.34,142.06,142.26,4200.0,132.0101,132.2703,132.0101,132.196,4200.0
2017-08-10 11:10:00,142.37,142.52,142.27,142.34,3479.0,132.2982,132.4376,132.2053,132.2703,3479.0
2017-08-10 11:20:00,142.34,142.37,142.22,142.37,2145.0,132.2703,132.2982,132.1588,132.2982,2145.0
2017-08-10 11:30:00,142.29,142.41,142.05,142.17,8309.0,132.2238,132.3353,132.0008,132.1123,8309.0
2017-08-10 11:40:00,142.11,142.26,142.11,142.22,2513.0,132.0566,132.196,132.0566,132.1588,2513.0
2017-08-10 11:50:00,142.13,142.18,141.96,142.09,5810.0,132.0752,132.1216,131.9172,132.038,5810.0
2017-08-10 12:00:00,142.11,142.11,141.87,142.05,4943.0,132.0566,132.0566,131.8335,132.0008,4943.0
2017-08-10 12:10:00,142.06,142.07,141.55,141.55,3660.0,132.0101,132.0194,131.5362,131.5362,3660.0
2017-08-10 12:20:00,141.49,141.8,141.42,141.77,2700.0,131.4804,131.7685,131.4154,131.7406,2700.0
2017-08-10 12:30:00,141.76,141.82,141.56,141.68,4499.0,131.7313,131.7871,131.5455,131.657,4499.0
2017-08-10 12:40:00,141.72,141.87,141.71,141.78,6040.0,131.6942,131.8335,131.6849,131.7499,6040.0
2017-08-10 12:50:00,141.77,141.89,141.76,141.86,18139.0,131.7406,131.8521,131.7313,131.8243,18139.0
2017-08-10 13:00:00,141.88,142.19,141.86,142.12,5402.0,131.8428,132.1309,131.8243,132.0659,5402.0
2017-08-10 13:10:00,142.18,142.23,141.95,142.03,3964.0,132.1216,132.1681,131.9079,131.9822,3964.0
2017-08-10 13:20:00,141.95,142.07,141.88,141.97,3738.0,131.9079,132.0194,131.8428,131.9265,3738.0
2017-08-10 13:30:00,141.93,141.93,141.75,141.75,2100.0,131.8893,131.8893,131.722,131.722,2100.0
2017-08-10 13:40:00,141.8,142.07,141.8,142.01,5567.0,131.7685,132.0194,131.7685,131.9636,5567.0
2017-08-10 13:50:00,142.2,142.2,141.99,142.03,10687.0,132.1402,132.1402,131.9451,131.9822,10687.0
2017-08-10 14:00:00,142.04,142.16,141.94,142.1,3498.0,131.9915,132.103,131.8986,132.0473,3498.0
2017-08-10 14:10:00,142.17,142.28,142.13,142.22,5123.0,132.1123,132.2145,132.0752,132.1588,5123.0
2017-08-10 14:20:00,142.23,142.36,142.18,142.3,6236.0,132.1681,132.2889,132.1216,132.2331,6236.0
2017-08-10 14:30:00,142.31,142.54,142.31,142.39,5739.0,132.2424,132.4561,132.2424,132.3168,5739.0
2017-08-10 14:40:00,142.35,142.43,142.27,142.36,6200.0,132.2796,132.3539,132.2053,132.2889,6200.0
2017-08-10 14:50:00,142.36,142.38,142.27,142.34,4800.0,132.2889,132.3075,132.2053,132.2703,4800.0
2017-08-10 15:00:00,142.36,142.44,142.3,142.4,7559.0,132.2889,132.3632,132.2331,132.3261,7559.0
2017-08-10 15:10:00,142.38,142.38,142.14,142.18,7312.0,132.3075,132.3075,132.0844,132.1216,7312.0
2017-08-10 15:20:00,142.18,142.21,142.03,142.13,8957.0,132.1216,132.1495,131.9822,132.0752,8957.0
2017-08-10 15:30:00,142.15,142.15,141.95,142.0,18297.0,132.0937,132.0937,131.9079,131.9544,18297.0
2017-08-10 15:40:00,142.0,142.11,141.99,142.03,31314.0,131.9544,132.0566,131.9451,131.9822,31314.0
2017-08-10 15:50:00,142.05,142.28,142.0,142.05,59061.0,132.0008,132.2145,131.9544,132.0008,59061.0
2017-08-11 09:30:00,141.93,142.4,141.93,142.4,11392.0,131.8893,132.3261,131.8893,132.3261,11392.0
2017-08-11 09:40:00,142.32,142.5,142.31,142.49,1300.0,132.2517,132.419,132.2424,132.4097,1300.0
2017-08-11 09:50:00,142.61,142.77,142.55,142.55,4560.0,132.5212,132.6699,132.4654,132.4654,4560.0
2017-08-11 10:00:00,142.71,142.83,142.56,142.77,4701.0,132.6141,132.7256,132.4747,132.6699,4701.0
2017-08-11 10:10:00,142.69,142.79,142.56,142.63,3494.0,132.5955,132.6885,132.4747,132.5398,3494.0
2017-08-11 10:20:00,142.62,142.62,142.44,142.46,3396.0,132.5305,132.5305,132.3632,132.3818,3396.0
2017-08-11 10:30:00,142.49,142.63,142.49,142.53,3368.0,132.4097,132.5398,132.4097,132.4469,3368.0
2017-08-11 10:40:00,142.6,142.71,142.52,142.52,6754.0,132.5119,132.6141,132.4376,132.4376,6754.0
2017-08-11 10:50:00,142.53,142.55,142.43,142.45,3134.0,132.4469,132.4654,132.3539,132.3725,3134.0
2017-08-11 11:00:00,142.47,142.54,142.37,142.47,3024.0,132.3911,132.4561,132.2982,132.3911,3024.0
2017-08-11 11:10:00,142.51,142.55,142.43,142.43,2742.0,132.4283,132.4654,132.3539,132.3539,2742.0
2017-08-11 11:20:00,142.39,142.47,142.13,142.15,6113.0,132.3168,132.3911,132.0752,132.0937,6113.0
2017-08-11 11:30:00,142.17,142.32,142.17,142.27,3800.0,132.1123,132.2517,132.1123,132.2053,3800.0
2017-08-11 11:40:00,142.22,142.41,142.17,142.34,3200.0,132.1588,132.3353,132.1123,132.2703,3200.0
2017-08-11 11:50:00,142.36,142.53,142.29,142.3,3204.0,132.2889,132.4469,132.2238,132.2331,3204.0
2017-08-11 12:00:00,142.42,142.48,142.28,142.38,6938.0,132.3446,132.4004,132.2145,132.3075,6938.0
2017-08-11 12:10:00,142.3,142.32,142.23,142.32,2200.0,132.2331,132.2517,132.1681,132.2517,2200.0
2017-08-11 12:20:00,142.32,142.36,142.32,142.33,1600.0,132.2517,132.2889,132.2517,132.261,1600.0
2017-08-11 12:30:00,142.34,142.36,142.25,142.32,2439.0,132.2703,132.2889,132.1867,132.2517,2439.0
2017-08-11 12:40:00,142.33,142.33,142.32,142.32,1000.0,132.261,132.261,132.2517,132.2517,1000.0
2017-08-11 12:50:00,142.32,142.32,142.23,142.23,1000.0,132.2517,132.2517,132.1681,132.1681,1000.0
2017-08-11 13:00:00,142.19,142.29,142.19,142.29,2700.0,132.1309,132.2238,132.1309,132.2238,2700.0
2017-08-11 13:10:00,142.28,142.28,142.21,142.25,1600.0,132.2145,132.2145,132.1495,132.1867,1600.0
2017-08-11 13:20:00,142.27,142.28,142.22,142.28,1537.0,132.2053,132.2145,132.1588,132.2145,1537.0
2017-08-11 13:30:00,142.28,142.3,142.13,142.13,3301.0,132.2145,132.2331,132.0752,132.0752,3301.0
2017-08-11 13:40:00,142.13,142.26,142.11,142.26,3044.0,132.0752,132.196,132.0566,132.196,3044.0
2017-08-11 13:50:00,142.26,142.28,142.22,142.27,1706.0,132.196,132.2145,132.1588,132.2053,1706.0
2017-08-11 14:00:00,142.3,142.3,142.25,142.28,1000.0,132.2331,132.2331,132.1867,132.2145,1000.0
2017-08-11 14:10:00,142.27,142.37,142.2,142.2,8381.0,132.2053,132.2982,132.1402,132.1402,8381.0
2017-08-11 14:20:00,142.24,142.24,142.11,142.11,3397.0,132.1774,132.1774,132.0566,132.0566,3397.0
2017-08-11 14:30:00,142.11,142.16,141.75,141.89,8221.0,132.0566,132.103,131.722,131.8521,8221.0
2017-08-11 14:40:00,141.9,142.11,141.81,142.0,8797.0,131.8614,132.0566,131.7778,131.9544,8797.0
2017-08-11 14:50:00,142.02,142.08,141.88,141.9,9745.0,131.9729,132.0287,131.8428,131.8614,9745.0
2017-08-11 15:00:00,141.93,142.01,141.91,141.95,3910.0,131.8893,131.9636,131.8707,131.9079,3910.0
2017-08-11 15:10:00,141.92,141.93,141.74,141.74,4437.0,131.88,131.8893,131.7127,131.7127,4437.0
2017-08-11 15:20:00,141.75,141.86,141.75,141.8,10062.0,131.722,131.8243,131.722,131.7685,10062.0
2017-08-11 15:30:00,141.79,141.84,141.71,141.82,12334.0,131.7592,131.8057,131.6849,131.7871,12334.0
2017-08-11 15:40:00,141.8,141.81,141.68,141.7,16840.0,131.7685,131.7778,131.657,131.6756,16840.0
2017-08-11 15:50:00,141.7,141.7,141.28,141.35,63380.0,131.6756,131.6756,131.2853,131.3503,63380.0
2017-08-14 09:30:00,142.16,142.66,141.64,142.5,5562.0,132.103,132.5677,131.6198,132.419,5562.0
2017-08-14 09:40:00,142.5,142.65,142.49,142.49,5348.0,132.419,132.5584,132.4097,132.4097,5348.0
2017-08-14 09:50:00,142.46,142.53,142.45,142.45,1500.0,132.3818,132.4469,132.3725,132.3725,1500.0
2017-08-14 10:00:00,142.51,142.55,142.43,142.52,4800.0,132.4283,132.4654,132.3539,132.4376,4800.0
2017-08-14 10:10:00,142.55,142.62,142.46,142.46,11550.0,132.4654,132.5305,132.3818,132.3818,11550.0
2017-08-14 10:20:00,142.48,142.5,142.4,142.47,6600.0,132.4004,132.419,132.3261,132.3911,6600.0
2017-08-14 10:30:00,142.5,142.67,142.49,142.61,10219.0,132.419,132.577,132.4097,132.5212,10219.0
2017-08-14 10:40:00,142.65,142.98,142.57,142.97,5628.0,132.5584,132.865,132.484,132.8557,5628.0
2017-08-14 10:50:00,142.93,143.2,142.92,143.17,4000.0,132.8186,133.0695,132.8093,133.0416,4000.0
2017-08-14 11:00:00,143.13,143.17,143.03,143.05,4100.0,133.0044,133.0416,132.9115,132.9301,4100.0
2017-08-14 11:10:00,143.1,143.14,142.84,142.84,3971.0,132.9765,133.0137,132.7349,132.7349,3971.0
2017-08-14 11:20:00,142.84,142.87,142.77,142.83,3283.0,132.7349,132.7628,132.6699,132.7256,3283.0
2017-08-14 11:30:00,142.86,142.9,142.83,142.84,3522.0,132.7535,132.7907,132.7256,132.7349,3522.0
2017-08-14 11:40:00,142.8,142.96,142.8,142.92,2100.0,132.6978,132.8464,132.6978,132.8093,2100.0
2017-08-14 11:50:00,142.91,143.0,142.88,142.94,9448.0,132.8,132.8836,132.7721,132.8279,9448.0
2017-08-14 12:00:00,142.93,142.93,142.87,142.91,2105.0,132.8186,132.8186,132.7628,132.8,2105.0
2017-08-14 12:10:00,142.87,142.91,142.84,142.88,2324.0,132.7628,132.8,132.7349,132.7721,2324.0
2017-08-14 12:20:00,142.85,142.93,142.85,142.92,5450.0,132.7442,132.8186,132.7442,132.8093,5450.0
2017-08-14 12:30:00,142.89,142.91,142.86,142.89,2632.0,132.7814,132.8,132.7535,132.7814,2632.0
2017-08-14 12:40:00,142.89,142.93,142.87,142.91,2526.0,132.7814,132.8186,132.7628,132.8,2526.0
2017-08-14 12:50:00,142.9,142.96,142.86,142.89,3595.0,132.7907,132.8464,132.7535,132.7814,3595.0
2017-08-14 13:00:00,142.9,142.99,142.88,142.99,2500.0,132.7907,132.8743,132.7721,132.8743,2500.0
2017-08-14 13:10:00,143.0,143.0,142.94,142.95,3711.0,132.8836,132.8836,132.8279,132.8371,3711.0
2017-08-14 13:20:00,142.94,142.95,142.85,142.89,3700.0,132.8279,132.8371,132.7442,132.7814,3700.0
2017-08-14 13:30:00,142.91,142.92,142.89,142.9,2900.0,132.8,132.8093,132.7814,132.7907,2900.0
2017-08-14 13:40:00,142.93,142.93,142.79,142.79,5100.0,132.8186,132.8186,132.6885,132.6885,5100.0
2017-08-14 13:50:00,142.81,142.81,142.74,142.8,7953.0,132.707,132.707,132.642,132.6978,7953.0
2017-08-14 14:00:00,142.8,142.84,142.7,142.7,6371.0,132.6978,132.7349,132.6048,132.6048,6371.0
2017-08-14 14:10:00,142.69,142.78,142.69,142.77,5282.0,132.5955,132.6792,132.5955,132.6699,5282.0
2017-08-14 14:20:00,142.77,142.89,142.77,142.86,4880.0,132.6699,132.7814,132.6699,132.7535,4880.0
2017-08-14 14:30:00,142.86,142.9,142.85,142.89,6298.0,132.7535,132.7907,132.7442,132.7814,6298.0
2017-08-14 14:40:00,142.9,142.92,142.76,142.76,4306.0,132.7907,132.8093,132.6606,132.6606,4306.0
2017-08-14 14:50:00,142.76,142.76,142.59,142.69,5454.0,132.6606,132.6606,132.5026,132.5955,5454.0
2017-08-14 15:00:00,142.65,142.68,142.58,142.66,4300.0,132.5584,132.5862,132.4933,132.5677,4300.0
2017-08-14 15:10:00,142.66,142.78,142.62,142.75,6936.0,132.5677,132.6792,132.5305,132.6513,6936.0
2017-08-14 15:20:00,142.74,142.74,142.65,142.72,11479.0,132.642,132.642,132.5584,132.6234,11479.0
2017-08-14 15:30:00,142.7,142.77,142.65,142.66,15602.0,132.6048,132.6699,132.5584,132.5677,15602.0
2017-08-14 15:40:00,142.68,142.94,142.68,142.86,17293.0,132.5862,132.8279,132.5862,132.7535,17293.0
2017-08-14 15:50:00,142.87,142.99,142.76,142.8,34185.0,132.7628,132.8743,132.6606,132.6978,34185.0
2017-08-15 09:30:00,142.87,142.95,142.16,142.16,6773.0,132.7628,132.8371,132.103,132.103,6773.0
2017-08-15 09:40:00,142.22,142.75,141.86,142.38,13475.0,132.1588,132.6513,131.8243,132.3075,13475.0
2017-08-15 09:50:00,142.6,142.68,142.49,142.68,3903.0,132.5119,132.5862,132.4097,132.5862,3903.0
2017-08-15 10:00:00,142.72,142.82,142.57,142.57,3580.0,132.6234,132.7163,132.484,132.484,3580.0
2017-08-15 10:10:00,142.64,142.64,142.32,142.58,14784.0,132.5491,132.5491,132.2517,132.4933,14784.0
2017-08-15 10:20:00,142.72,142.72,142.6,142.7,1900.0,132.6234,132.6234,132.5119,132.6048,1900.0
2017-08-15 10:30:00,142.68,142.68,142.35,142.44,4820.0,132.5862,132.5862,132.2796,132.3632,4820.0
2017-08-15 10:40:00,142.48,142.52,142.41,142.42,3725.0,132.4004,132.4376,132.3353,132.3446,3725.0
2017-08-15 10:50:00,142.42,142.72,142.42,142.53,6865.0,132.3446,132.6234,132.3446,132.4469,6865.0
2017-08-15 11:00:00,142.5,142.56,142.4,142.52,4939.0,132.419,132.4747,132.3261,132.4376,4939.0
2017-08-15 11:10:00,142.49,142.72,142.47,142.72,3723.0,132.4097,132.6234,132.3911,132.6234,3723.0
2017-08-15 11:20:00,142.72,142.8,142.66,142.74,5247.0,132.6234,132.6978,132.5677,132.642,5247.0
2017-08-15 11:30:00,142.75,142.93,142.74,142.83,4100.0,132.6513,132.8186,132.642,132.7256,4100.0
2017-08-15 11:40:00,142.83,142.87,142.8,142.85,2522.0,132.7256,132.7628,132.6978,132.7442,2522.0
2017-08-15 11:50:00,142.81,142.83,142.77,142.79,5200.0,132.707,132.7256,132.6699,132.6885,5200.0
2017-08-15 12:00:00,142.81,143.01,142.76,142.99,9635.0,132.707,132.8929,132.6606,132.8743,9635.0
2017-08-15 12:10:00,143.03,143.17,142.96,143.0,21121.0,132.9115,133.0416,132.8464,132.8836,21121.0
2017-08-15 12:20:00,143.0,143.15,143.0,143.11,5102.0,132.8836,133.023,132.8836,132.9858,5102.0
2017-08-15 12:30:00,143.08,143.09,142.97,142.97,5616.0,132.9579,132.9672,132.8557,132.8557,5616.0
2017-08-15 12:40:00,142.98,143.11,142.98,143.07,6700.0,132.865,132.9858,132.865,132.9487,6700.0
2017-08-15 12:50:00,143.12,143.16,143.09,143.09,1500.0,132.9951,133.0323,132.9672,132.9672,1500.0
2017-08-15 13:00:00,143.1,143.11,142.95,143.06,5296.0,132.9765,132.9858,132.8371,132.9394,5296.0
2017-08-15 13:10:00,143.06,143.11,142.99,143.11,3288.0,132.9394,132.9858,132.8743,132.9858,3288.0
2017-08-15 13:20:00,143.13,143.18,143.09,143.13,4142.0,133.0044,133.0509,132.9672,133.0044,4142.0
2017-08-15 13:30:00,143.16,143.17,142.95,142.95,6721.0,133.0323,133.0416,132.8371,132.8371,6721.0
2017-08-15 13:40:00,142.97,143.06,142.92,143.06,5803.0,132.8557,132.9394,132.8093,132.9394,5803.0
2017-08-15 13:50:00,143.08,143.11,143.03,143.06,5850.0,132.9579,132.9858,132.9115,132.9394,5850.0
2017-08-15 14:00:00,143.03,143.08,142.97,143.0,6404.0,132.9115,132.9579,132.8557,132.8836,6404.0
2017-08-15 14:10:00,143.01,143.03,142.91,143.0,2450.0,132.8929,132.9115,132.8,132.8836,2450.0
2017-08-15 14:20:00,143.0,143.05,142.98,142.98,3042.0,132.8836,132.9301,132.865,132.865,3042.0
2017-08-15 14:30:00,142.96,143.06,142.95,143.04,3306.0,132.8464,132.9394,132.8371,132.9208,3306.0
2017-08-15 14:40:00,143.04,143.07,143.02,143.06,7542.0,132.9208,132.9487,132.9022,132.9394,7542.0
2017-08-15 14:50:00,143.07,143.07,143.02,143.07,2926.0,132.9487,132.9487,132.9022,132.9487,2926.0
2017-08-15 15:00:00,143.08,143.14,143.06,143.14,46796.0,132.9579,133.0137,132.9394,133.0137,46796.0
2017-08-15 15:10:00,143.12,143.25,143.12,143.13,11586.0,132.9951,133.1159,132.9951,133.0044,11586.0
2017-08-15 15:20:00,143.13,143.13,142.87,142.88,9977.0,133.0044,133.0044,132.7628,132.7721,9977.0
2017-08-15 15:30:00,142.88,142.99,142.87,142.99,7994.0,132.7721,132.8743,132.7628,132.8743,7994.0
2017-08-15 15:40:00,142.99,143.08,142.98,143.01,16623.0,132.8743,132.9579,132.865,132.8929,16623.0
2017-08-15 15:50:00,143.0,143.0,142.82,142.88,24837.0,132.8836,132.8836,132.7163,132.7721,24837.0
2017-08-16 09:30:00,143.18,143.24,142.64,142.97,13624.0,133.0509,133.1066,132.5491,132.8557,13624.0
2017-08-16 09:40:00,142.92,143.41,142.92,143.41,6624.0,132.8093,133.2646,132.8093,133.2646,6624.0
2017-08-16 09:50:00,143.37,143.41,142.6,142.75,14703.0,133.2274,133.2646,132.5119,132.6513,14703.0
2017-08-16 10:00:00,142.6,143.21,142.5,143.08,10869.0,132.5119,133.0788,132.419,132.9579,10869.0
2017-08-16 10:10:00,143.11,143.15,142.68,142.96,5626.0,132.9858,133.023,132.5862,132.8464,5626.0
2017-08-16 10:20:00,142.96,142.96,142.79,142.96,3068.0,132.8464,132.8464,132.6885,132.8464,3068.0
2017-08-16 10:30:00,142.93,143.05,142.88,142.88,9763.0,132.8186,132.9301,132.7721,132.7721,9763.0
2017-08-16 10:40:00,142.97,143.05,142.95,143.0,12400.0,132.8557,132.9301,132.8371,132.8836,12400.0
2017-08-16 10:50:00,143.0,143.05,142.97,143.05,5842.0,132.8836,132.9301,132.8557,132.9301,5842.0
2017-08-16 11:00:00,143.09,143.3,142.93,143.0,6965.0,132.9672,133.1624,132.8186,132.8836,6965.0
2017-08-16 11:10:00,143.01,143.06,142.93,142.97,4074.0,132.8929,132.9394,132.8186,132.8557,4074.0
2017-08-16 11:20:00,142.98,143.02,142.73,142.78,5411.0,132.865,132.9022,132.6327,132.6792,5411.0
2017-08-16 11:30:00,142.79,142.94,142.79,142.94,4300.0,132.6885,132.8279,132.6885,132.8279,4300.0
2017-08-16 11:40:00,142.97,142.98,142.6,142.68,5069.0,132.8557,132.865,132.5119,132.5862,5069.0
2017-08-16 11:50:00,142.75,142.9,142.71,142.82,5397.0,132.6513,132.7907,132.6141,132.7163,5397.0
2017-08-16 12:00:00,142.83,142.9,142.78,142.88,5624.0,132.7256,132.7907,132.6792,132.7721,5624.0
2017-08-16 12:10:00,142.88,142.9,142.77,142.8,9103.0,132.7721,132.7907,132.6699,132.6978,9103.0
2017-08-16 12:20:00,142.84,142.95,142.71,142.91,6791.0,132.7349,132.8371,132.6141,132.8,6791.0
2017-08-16 12:30:00,142.97,143.07,142.94,143.05,18463.0,132.8557,132.9487,132.8279,132.9301,18463.0
2017-08-16 12:40:00,143.06,143.06,142.93,142.95,3700.0,132.9394,132.9394,132.8186,132.8371,3700.0
2017-08-16 12:50:00,142.98,143.02,142.96,143.01,5173.0,132.865,132.9022,132.8464,132.8929,5173.0
2017-08-16 13:00:00,143.01,143.04,142.8,142.89,4025.0,132.8929,132.9208,132.6978,132.7814,4025.0
2017-08-16 13:10:00,142.91,142.98,142.85,142.94,3268.0,132.8,132.865,132.7442,132.8279,3268.0
2017-08-16 13:20:00,142.99,143.02,142.89,143.0,3909.0,132.8743,132.9022,132.7814,132.8836,3909.0
2017-08-16 13:30:00,142.96,143.0,142.9,142.9,1304.0,132.8464,132.8836,132.7907,132.7907,1304.0
2017-08-16 13:40:00,142.92,142.99,142.9,142.99,2200.0,132.8093,132.8743,132.7907,132.8743,2200.0
2017-08-16 13:50:00,142.94,142.99,142.89,142.99,5722.0,132.8279,132.8743,132.7814,132.8743,5722.0
2017-08-16 14:00:00,142.93,143.07,142.92,143.0,10460.0,132.8186,132.9487,132.8093,132.8836,10460.0
2017-08-16 14:10:00,143.0,143.02,142.97,143.0,10453.0,132.8836,132.9022,132.8557,132.8836,10453.0
2017-08-16 14:20:00,143.0,143.01,142.85,143.0,6337.0,132.8836,132.8929,132.7442,132.8836,6337.0
2017-08-16 14:30:00,142.96,143.02,142.88,142.95,3807.0,132.8464,132.9022,132.7721,132.8371,3807.0
2017-08-16 14:40:00,143.0,143.0,142.94,142.96,1983.0,132.8836,132.8836,132.8279,132.8464,1983.0
2017-08-16 14:50:00,143.0,143.02,142.98,143.01,6700.0,132.8836,132.9022,132.865,132.8929,6700.0
2017-08-16 15:00:00,143.02,143.13,142.95,142.95,18558.0,132.9022,133.0044,132.8371,132.8371,18558.0
2017-08-16 15:10:00,142.97,143.1,142.95,143.0,30345.0,132.8557,132.9765,132.8371,132.8836,30345.0
2017-08-16 15:20:00,142.98,143.12,142.93,143.08,4849.0,132.865,132.9951,132.8186,132.9579,4849.0
2017-08-16 15:30:00,143.08,143.23,143.08,143.23,7274.0,132.9579,133.0973,132.9579,133.0973,7274.0
2017-08-16 15:40:00,143.19,143.29,143.16,143.19,16230.0,133.0602,133.1531,133.0323,133.0602,16230.0
2017-08-16 15:50:00,143.19,143.31,143.0,143.0,55539.0,133.0602,133.1717,132.8836,132.8836,55539.0
2017-08-17 09:30:00,142.94,142.97,142.38,142.97,2988.0,132.8279,132.8557,132.3075,132.8557,2988.0
2017-08-17 09:40:00,142.89,143.15,142.48,142.57,4323.0,132.7814,133.023,132.4004,132.484,4323.0
2017-08-17 09:50:00,142.62,142.81,142.41,142.58,3259.0,132.5305,132.707,132.3353,132.4933,3259.0
2017-08-17 10:00:00,142.27,142.5,142.27,142.42,1400.0,132.2053,132.419,132.2053,132.3446,1400.0
2017-08-17 10:10:00,142.49,142.49,142.27,142.44,3800.0,132.4097,132.4097,132.2053,132.3632,3800.0
2017-08-17 10:20:00,142.44,142.66,142.21,142.33,6556.0,132.3632,132.5677,132.1495,132.261,6556.0
2017-08-17 10:30:00,142.48,142.57,142.34,142.46,4088.0,132.4004,132.484,132.2703,132.3818,4088.0
2017-08-17 10:40:00,142.49,142.6,142.36,142.56,3300.0,132.4097,132.5119,132.2889,132.4747,3300.0
2017-08-17 10:50:00,142.47,142.62,142.46,142.56,1361.0,132.3911,132.5305,132.3818,132.4747,1361.0
2017-08-17 11:00:00,142.61,142.74,142.58,142.64,5876.0,132.5212,132.642,132.4933,132.5491,5876.0
2017-08-17 11:10:00,142.72,142.76,142.61,142.65,2800.0,132.6234,132.6606,132.5212,132.5584,2800.0
2017-08-17 11:20:00,142.7,142.7,142.56,142.56,1822.0,132.6048,132.6048,132.4747,132.4747,1822.0
2017-08-17 11:30:00,142.58,142.6,142.47,142.47,3400.0,132.4933,132.5119,132.3911,132.3911,3400.0
2017-08-17 11:40:00,142.46,142.48,142.32,142.35,2900.0,132.3818,132.4004,132.2517,132.2796,2900.0
2017-08-17 11:50:00,142.26,142.4,142.26,142.4,1827.0,132.196,132.3261,132.196,132.3261,1827.0
2017-08-17 12:00:00,142.4,142.4,142.18,142.18,3500.0,132.3261,132.3261,132.1216,132.1216,3500.0
2017-08-17 12:10:00,142.16,142.16,142.04,142.04,1939.0,132.103,132.103,131.9915,131.9915,1939.0
2017-08-17 12:20:00,142.12,142.26,142.11,142.2,2427.0,132.0659,132.196,132.0566,132.1402,2427.0
2017-08-17 12:30:00,142.15,142.22,142.09,142.14,2139.0,132.0937,132.1588,132.038,132.0844,2139.0
2017-08-17 12:40:00,142.18,142.2,142.11,142.18,1700.0,132.1216,132.1402,132.0566,132.1216,1700.0
2017-08-17 12:50:00,142.09,142.16,142.0,142.03,3280.0,132.038,132.103,131.9544,131.9822,3280.0
2017-08-17 13:00:00,142.04,142.06,141.88,141.97,2800.0,131.9915,132.0101,131.8428,131.9265,2800.0
2017-08-17 13:10:00,142.03,142.16,141.95,142.12,4500.0,131.9822,132.103,131.9079,132.0659,4500.0
2017-08-17 13:20:00,142.1,142.17,141.99,142.14,2160.0,132.0473,132.1123,131.9451,132.0844,2160.0
2017-08-17 13:30:00,142.17,142.33,142.11,142.31,5652.0,132.1123,132.261,132.0566,132.2424,5652.0
2017-08-17 13:40:00,142.24,142.34,141.91,141.91,2500.0,132.1774,132.2703,131.8707,131.8707,2500.0
2017-08-17 13:50:00,141.99,142.21,141.96,142.15,3802.0,131.9451,132.1495,131.9172,132.0937,3802.0
2017-08-17 14:00:00,142.19,142.19,141.99,142.07,2600.0,132.1309,132.1309,131.9451,132.0194,2600.0
2017-08-17 14:10:00,142.06,142.07,141.68,141.74,3259.0,132.0101,132.0194,131.657,131.7127,3259.0
2017-08-17 14:20:00,141.71,141.93,141.7,141.89,2646.0,131.6849,131.8893,131.6756,131.8521,2646.0
2017-08-17 14:30:00,141.85,141.97,141.8,141.8,4120.0,131.815,131.9265,131.7685,131.7685,4120.0
2017-08-17 14:40:00,141.81,141.82,141.66,141.7,5429.0,131.7778,131.7871,131.6384,131.6756,5429.0
2017-08-17 14:50:00,141.77,141.79,141.58,141.64,5387.0,131.7406,131.7592,131.5641,131.6198,5387.0
2017-08-17 15:00:00,141.63,141.63,141.42,141.49,7882.0,131.6105,131.6105,131.4154,131.4804,7882.0
2017-08-17 15:10:00,141.5,141.51,141.35,141.39,7485.0,131.4897,131.499,131.3503,131.3875,7485.0
2017-08-17 15:20:00,141.41,141.43,141.16,141.2,5979.0,131.4061,131.4247,131.1738,131.2109,5979.0
2017-08-17 15:30:00,141.16,141.33,141.06,141.07,14785.0,131.1738,131.3317,131.0809,131.0901,14785.0
2017-08-17 15:40:00,141.09,141.11,140.75,140.89,24072.0,131.1087,131.1273,130.7928,130.9229,24072.0
2017-08-17 15:50:00,140.85,140.91,140.58,140.64,71165.0,130.8857,130.9415,130.6348,130.6906,71165.0
2017-08-18 09:30:00,140.9,141.01,140.06,140.2,29879.0,130.9322,131.0344,130.1516,130.2817,29879.0
2017-08-18 09:40:00,140.27,140.41,140.2,140.36,3598.0,130.3467,130.4768,130.2817,130.4304,3598.0
2017-08-18 09:50:00,140.44,140.48,140.09,140.13,5503.0,130.5047,130.5419,130.1795,130.2166,5503.0
2017-08-18 10:00:00,140.2,140.7,140.2,140.6,9720.0,130.2817,130.7463,130.2817,130.6534,9720.0
2017-08-18 10:10:00,140.57,140.57,140.1,140.1,4390.0,130.6255,130.6255,130.1888,130.1888,4390.0
2017-08-18 10:20:00,140.17,140.27,140.11,140.21,4706.0,130.2538,130.3467,130.1981,130.291,4706.0
2017-08-18 10:30:00,140.13,140.25,140.09,140.24,6032.0,130.2166,130.3282,130.1795,130.3189,6032.0
2017-08-18 10:40:00,140.25,140.37,140.19,140.19,2284.0,130.3282,130.4397,130.2724,130.2724,2284.0
2017-08-18 10:50:00,140.21,140.29,140.15,140.22,3817.0,130.291,130.3653,130.2352,130.3003,3817.0
2017-08-18 11:00:00,140.29,140.36,139.99,140.03,8765.0,130.3653,130.4304,130.0865,130.1237,8765.0
2017-08-18 11:10:00,140.0,140.2,139.77,140.2,14231.0,130.0958,130.2817,129.8821,130.2817,14231.0
2017-08-18 11:20:00,140.27,140.58,140.21,140.47,5843.0,130.3467,130.6348,130.291,130.5326,5843.0
2017-08-18 11:30:00,140.49,140.52,140.24,140.4,3789.0,130.5512,130.5791,130.3189,130.4675,3789.0
2017-08-18 11:40:00,140.34,140.35,140.15,140.29,4800.0,130.4118,130.4211,130.2352,130.3653,4800.0
2017-08-18 11:50:00,140.34,140.48,140.33,140.47,2000.0,130.4118,130.5419,130.4025,130.5326,2000.0
2017-08-18 12:00:00,140.4,140.4,140.07,140.13,3500.0,130.4675,130.4675,130.1609,130.2166,3500.0
2017-08-18 12:10:00,140.21,140.27,140.09,140.23,8463.0,130.291,130.3467,130.1795,130.3096,8463.0
2017-08-18 12:20:00,140.19,140.46,140.15,140.4,6900.0,130.2724,130.5233,130.2352,130.4675,6900.0
2017-08-18 12:30:00,140.44,140.51,140.24,140.37,6789.0,130.5047,130.5698,130.3189,130.4397,6789.0
2017-08-18 12:40:00,140.32,140.62,140.3,140.45,8500.0,130.3932,130.672,130.3746,130.514,8500.0
2017-08-18 12:50:00,140.5,140.51,140.34,140.45,2814.0,130.5605,130.5698,130.4118,130.514,2814.0
2017-08-18 13:00:00,140.37,140.38,140.27,140.31,4500.0,130.4397,130.449,130.3467,130.3839,4500.0
2017-08-18 13:10:00,140.33,140.36,140.2,140.27,4820.0,130.4025,130.4304,130.2817,130.3467,4820.0
2017-08-18 13:20:00,140.25,140.25,140.07,140.22,5007.0,130.3282,130.3282,130.1609,130.3003,5007.0
2017-08-18 13:30:00,140.19,140.23,140.0,140.02,5733.0,130.2724,130.3096,130.0958,130.1144,5733.0
2017-08-18 13:40:00,140.01,140.09,139.97,140.04,7104.0,130.1051,130.1795,130.068,130.133,7104.0
2017-08-18 13:50:00,140.01,140.08,139.83,139.88,7004.0,130.1051,130.1702,129.9379,129.9843,7004.0
2017-08-18 14:00:00,139.88,139.91,139.78,139.84,7497.0,129.9843,130.0122,129.8914,129.9472,7497.0
2017-08-18 14:10:00,139.85,139.86,139.73,139.77,6814.0,129.9565,129.9657,129.8449,129.8821,6814.0
2017-08-18 14:20:00,139.76,139.91,139.73,139.8,13054.0,129.8728,130.0122,129.8449,129.91,13054.0
2017-08-18 14:30:00,139.8,139.91,139.8,139.87,9664.0,129.91,130.0122,129.91,129.975,9664.0
2017-08-18 14:40:00,139.88,139.92,139.78,139.89,12713.0,129.9843,130.0215,129.8914,129.9936,12713.0
2017-08-18 14:50:00,139.89,139.9,139.81,139.86,12897.0,129.9936,130.0029,129.9193,129.9657,12897.0
2017-08-18 15:00:00,139.83,139.97,139.79,139.95,13904.0,129.9379,130.068,129.9007,130.0494,13904.0
2017-08-18 15:10:00,139.93,140.05,139.91,139.91,13938.0,130.0308,130.1423,130.0122,130.0122,13938.0
2017-08-18 15:20:00,139.93,139.99,139.77,139.94,16599.0,130.0308,130.0865,129.8821,130.0401,16599.0
2017-08-18 15:30:00,139.93,140.0,139.84,139.86,22886.0,130.0308,130.0958,129.9472,129.9657,22886.0
2017-08-18 15:40:00,139.9,140.03,139.89,139.94,22017.0,130.0029,130.1237,129.9936,130.0401,22017.0
2017-08-18 15:50:00,139.94,139.96,139.82,139.89,53324.0,130.0401,130.0587,129.9286,129.9936,53324.0
2017-08-21 09:30:00,140.07,140.33,139.56,140.11,7490.0,130.1609,130.4025,129.687,130.1981,7490.0
2017-08-21 09:40:00,140.1,140.2,139.89,139.89,6810.0,130.1888,130.2817,129.9936,129.9936,6810.0
2017-08-21 09:50:00,139.89,139.92,139.56,139.56,1500.0,129.9936,130.0215,129.687,129.687,1500.0
2017-08-21 10:00:00,139.5,139.5,139.14,139.47,6833.0,129.6312,129.6312,129.2967,129.6033,6833.0
2017-08-21 10:10:00,139.47,139.48,139.22,139.42,3400.0,129.6033,129.6126,129.371,129.5569,3400.0
2017-08-21 10:20:00,139.39,139.72,139.26,139.72,2300.0,129.529,129.8356,129.4082,129.8356,2300.0
2017-08-21 10:30:00,139.72,139.79,139.54,139.69,4600.0,129.8356,129.9007,129.6684,129.8078,4600.0
2017-08-21 10:40:00,139.64,139.85,139.52,139.53,6308.0,129.7613,129.9565,129.6498,129.6591,6308.0
2017-08-21 10:50:00,139.63,139.87,139.55,139.87,2800.0,129.752,129.975,129.6777,129.975,2800.0
2017-08-21 11:00:00,139.9,139.9,139.69,139.73,3901.0,130.0029,130.0029,129.8078,129.8449,3901.0
2017-08-21 11:10:00,139.76,140.0,139.71,139.76,4947.0,129.8728,130.0958,129.8264,129.8728,4947.0
2017-08-21 11:20:00,139.71,139.9,139.71,139.75,4520.0,129.8264,130.0029,129.8264,129.8635,4520.0
2017-08-21 11:30:00,139.75,139.87,139.74,139.81,3917.0,129.8635,129.975,129.8542,129.9193,3917.0
2017-08-21 11:40:00,139.85,139.94,139.69,139.88,6606.0,129.9565,130.0401,129.8078,129.9843,6606.0
2017-08-21 11:50:00,139.96,139.96,139.72,139.72,2300.0,130.0587,130.0587,129.8356,129.8356,2300.0
2017-08-21 12:00:00,139.74,139.83,139.71,139.77,4400.0,129.8542,129.9379,129.8264,129.8821,4400.0
2017-08-21 12:10:00,139.77,139.77,139.58,139.59,2900.0,129.8821,129.8821,129.7056,129.7148,2900.0
2017-08-21 12:20:00,139.52,139.73,139.46,139.67,6332.0,129.6498,129.8449,129.594,129.7892,6332.0
2017-08-21 12:30:00,139.73,139.87,139.66,139.7,8284.0,129.8449,129.975,129.7799,129.8171,8284.0
2017-08-21 12:40:00,139.66,139.71,139.63,139.63,8520.0,129.7799,129.8264,129.752,129.752,8520.0
2017-08-21 12:50:00,139.69,139.72,139.65,139.69,2302.0,129.8078,129.8356,129.7706,129.8078,2302.0
2017-08-21 13:00:00,139.73,139.76,139.58,139.58,12500.0,129.8449,129.8728,129.7056,129.7056,12500.0
2017-08-21 13:10:00,139.6,139.65,139.6,139.65,1100.0,129.7241,129.7706,129.7241,129.7706,1100.0
2017-08-21 13:20:00,139.63,139.71,139.6,139.64,5919.0,129.752,129.8264,129.7241,129.7613,5919.0
2017-08-21 13:30:00,139.6,139.88,139.6,139.85,19743.0,129.7241,129.9843,129.7241,129.9565,19743.0
2017-08-21 13:40:00,139.87,139.97,139.82,139.97,4373.0,129.975,130.068,129.9286,130.068,4373.0
2017-08-21 13:50:00,139.94,140.0,139.82,139.9,2396.0,130.0401,130.0958,129.9286,130.0029,2396.0
2017-08-21 14:00:00,139.85,139.92,139.82,139.84,7032.0,129.9565,130.0215,129.9286,129.9472,7032.0
2017-08-21 14:10:00,139.83,139.83,139.73,139.76,9528.0,129.9379,129.9379,129.8449,129.8728,9528.0
2017-08-21 14:20:00,139.75,139.78,139.7,139.75,7992.0,129.8635,129.8914,129.8171,129.8635,7992.0
2017-08-21 14:30:00,139.75,139.85,139.74,139.75,15213.0,129.8635,129.9565,129.8542,129.8635,15213.0
2017-08-21 14:40:00,139.75,139.88,139.74,139.88,2100.0,129.8635,129.9843,129.8542,129.9843,2100.0
2017-08-21 14:50:00,139.84,139.88,139.8,139.8,2081.0,129.9472,129.9843,129.91,129.91,2081.0
2017-08-21 15:00:00,139.77,139.79,139.7,139.74,3240.0,129.8821,129.9007,129.8171,129.8542,3240.0
2017-08-21 15:10:00,139.74,139.77,139.69,139.77,4243.0,129.8542,129.8821,129.8078,129.8821,4243.0
2017-08-21 15:20:00,139.76,140.02,139.76,140.02,7364.0,129.8728,130.1144,129.8728,130.1144,7364.0
2017-08-21 15:30:00,140.01,140.03,139.9,139.94,10534.0,130.1051,130.1237,130.0029,130.0401,10534.0
2017-08-21 15:40:00,139.96,140.04,139.89,139.97,17831.0,130.0587,130.133,129.9936,130.068,17831.0
2017-08-21 15:50:00,139.97,140.05,139.83,139.84,27001.0,130.068,130.1423,129.9379,129.9472,27001.0
2017-08-22 09:30:00,139.81,140.05,139.52,140.03,4802.0,129.9193,130.1423,129.6498,130.1237,4802.0
2017-08-22 09:40:00,140.04,140.04,139.74,139.75,16482.0,130.133,130.133,129.8542,129.8635,16482.0
2017-08-22 09:50:00,139.63,139.68,139.46,139.46,2500.0,129.752,129.7985,129.594,129.594,2500.0
2017-08-22 10:00:00,139.52,139.86,139.47,139.86,6263.0,129.6498,129.9657,129.6033,129.9657,6263.0
2017-08-22 10:10:00,139.77,139.79,139.69,139.69,1411.0,129.8821,129.9007,129.8078,129.8078,1411.0
2017-08-22 10:20:00,139.81,140.01,139.77,139.92,10156.0,129.9193,130.1051,129.8821,130.0215,10156.0
2017-08-22 10:30:00,139.97,140.0,139.85,140.0,12094.0,130.068,130.0958,129.9565,130.0958,12094.0
2017-08-22 10:40:00,139.95,140.31,139.95,140.25,201791.0,130.0494,130.3839,130.0494,130.3282,201791.0
2017-08-22 10:50:00,140.28,141.15,140.28,140.78,19434.0,130.356,131.1645,130.356,130.8207,19434.0
2017-08-22 11:00:00,140.81,140.95,140.68,140.8,6727.0,130.8485,130.9786,130.7277,130.8392,6727.0
2017-08-22 11:10:00,140.82,141.03,140.79,140.95,11673.0,130.8578,131.053,130.83,130.9786,11673.0
2017-08-22 11:20:00,140.98,141.06,140.83,140.97,6550.0,131.0065,131.0809,130.8671,130.9972,6550.0
2017-08-22 11:30:00,140.9,141.42,140.9,141.15,18698.0,130.9322,131.4154,130.9322,131.1645,18698.0
2017-08-22 11:40:00,141.14,141.35,141.08,141.31,8196.0,131.1552,131.3503,131.0994,131.3132,8196.0
2017-08-22 11:50:00,141.4,141.49,141.32,141.48,2400.0,131.3968,131.4804,131.3225,131.4711,2400.0
2017-08-22 12:00:00,141.42,141.48,141.29,141.29,6681.0,131.4154,131.4711,131.2946,131.2946,6681.0
2017-08-22 12:10:00,141.37,141.45,141.37,141.38,1500.0,131.3689,131.4433,131.3689,131.3782,1500.0
2017-08-22 12:20:00,141.35,141.35,141.26,141.26,700.0,131.3503,131.3503,131.2667,131.2667,700.0
2017-08-22 12:30:00,141.23,141.49,141.23,141.47,4709.0,131.2388,131.4804,131.2388,131.4618,4709.0
2017-08-22 12:40:00,141.42,141.71,141.42,141.63,5863.0,131.4154,131.6849,131.4154,131.6105,5863.0
2017-08-22 12:50:00,141.62,141.62,141.53,141.56,2712.0,131.6012,131.6012,131.5176,131.5455,2712.0
2017-08-22 13:00:00,141.62,141.63,141.57,141.57,1400.0,131.6012,131.6105,131.5548,131.5548,1400.0
2017-08-22 13:10:00,141.57,141.68,141.57,141.6,3000.0,131.5548,131.657,131.5548,131.5826,3000.0
2017-08-22 13:20:00,141.58,141.66,141.54,141.63,2098.0,131.5641,131.6384,131.5269,131.6105,2098.0
2017-08-22 13:30:00,141.65,141.66,141.56,141.56,3193.0,131.6291,131.6384,131.5455,131.5455,3193.0
2017-08-22 13:40:00,141.55,141.63,141.44,141.63,2529.0,131.5362,131.6105,131.434,131.6105,2529.0
2017-08-22 13:50:00,141.64,141.64,141.55,141.55,2656.0,131.6198,131.6198,131.5362,131.5362,2656.0
2017-08-22 14:00:00,141.6,141.63,141.51,141.51,5349.0,131.5826,131.6105,131.499,131.499,5349.0
2017-08-22 14:10:00,141.53,141.61,141.5,141.6,3121.0,131.5176,131.5919,131.4897,131.5826,3121.0
2017-08-22 14:20:00,141.63,141.84,141.6,141.8,15748.0,131.6105,131.8057,131.5826,131.7685,15748.0
2017-08-22 14:30:00,141.78,142.01,141.78,141.99,4123.0,131.7499,131.9636,131.7499,131.9451,4123.0
2017-08-22 14:40:00,141.99,141.99,141.86,141.92,4056.0,131.9451,131.9451,131.8243,131.88,4056.0
2017-08-22 14:50:00,141.89,142.01,141.86,141.87,4584.0,131.8521,131.9636,131.8243,131.8335,4584.0
2017-08-22 15:00:00,141.87,141.96,141.87,141.94,4465.0,131.8335,131.9172,131.8335,131.8986,4465.0
2017-08-22 15:10:00,141.95,142.04,141.94,142.01,4776.0,131.9079,131.9915,131.8986,131.9636,4776.0
2017-08-22 15:20:00,142.0,142.03,141.92,141.97,8617.0,131.9544,131.9822,131.88,131.9265,8617.0
2017-08-22 15:30:00,141.99,142.07,141.97,142.07,13772.0,131.9451,132.0194,131.9265,132.0194,13772.0
2017-08-22 15:40:00,142.07,142.36,142.06,142.26,16536.0,132.0194,132.2889,132.0101,132.196,16536.0
2017-08-22 15:50:00,142.27,142.32,142.13,142.23,37697.0,132.2053,132.2517,132.0752,132.1681,37697.0
2017-08-23 09:30:00,141.37,141.37,141.35,141.36,3051.0,131.7323,131.7323,131.7137,131.723,3051.0
2017-08-23 09:40:00,141.35,141.88,141.35,141.74,7499.0,131.7137,132.2076,131.7137,132.0771,7499.0
2017-08-23 09:50:00,141.74,141.93,141.65,141.91,7847.0,132.0771,132.2542,131.9932,132.2355,7847.0
2017-08-23 10:00:00,141.83,142.41,141.81,142.03,11475.0,132.161,132.7014,132.1423,132.3473,11475.0
2017-08-23 10:10:00,141.96,142.18,141.86,142.17,6172.0,132.2821,132.4871,132.1889,132.4778,6172.0
2017-08-23 10:20:00,142.21,142.21,142.0,142.0,6354.0,132.5151,132.5151,132.3194,132.3194,6354.0
2017-08-23 10:30:00,141.93,141.93,141.56,141.56,3806.0,132.2542,132.2542,131.9094,131.9094,3806.0
2017-08-23 10:40:00,141.51,141.72,141.51,141.72,9000.0,131.8628,132.0585,131.8628,132.0585,9000.0
2017-08-23 10:50:00,141.75,141.76,141.58,141.69,7800.0,132.0864,132.0957,131.928,132.0305,7800.0
2017-08-23 11:00:00,141.7,141.8,141.53,141.61,4761.0,132.0398,132.133,131.8814,131.956,4761.0
2017-08-23 11:10:00,141.72,141.72,141.4,141.48,2200.0,132.0585,132.0585,131.7603,131.8348,2200.0
2017-08-23 11:20:00,141.73,141.73,141.39,141.39,2300.0,132.0678,132.0678,131.751,131.751,2300.0
2017-08-23 11:30:00,141.54,141.65,141.45,141.57,8763.0,131.8907,131.9932,131.8069,131.9187,8763.0
2017-08-23 11:40:00,141.5,141.58,141.25,141.36,2721.0,131.8535,131.928,131.6205,131.723,2721.0
2017-08-23 11:50:00,141.4,141.52,141.05,141.52,18244.0,131.7603,131.8721,131.4341,131.8721,18244.0
2017-08-23 12:00:00,141.42,141.55,141.38,141.43,2000.0,131.7789,131.9001,131.7417,131.7882,2000.0
2017-08-23 12:10:00,141.52,141.52,141.35,141.35,1300.0,131.8721,131.8721,131.7137,131.7137,1300.0
2017-08-23 12:20:00,141.35,141.41,141.17,141.2,1300.0,131.7137,131.7696,131.546,131.5739,1300.0
2017-08-23 12:30:00,141.13,141.19,140.98,141.13,2200.0,131.5087,131.5646,131.3689,131.5087,2200.0
2017-08-23 12:40:00,140.98,141.05,140.84,140.93,2100.0,131.3689,131.4341,131.2385,131.3223,2100.0
2017-08-23 12:50:00,140.98,140.99,140.95,140.95,400.0,131.3689,131.3782,131.341,131.341,400.0
2017-08-23 13:00:00,140.92,141.01,140.89,140.99,2000.0,131.313,131.3969,131.2851,131.3782,2000.0
2017-08-23 13:10:00,141.01,141.06,140.89,140.89,1200.0,131.3969,131.4435,131.2851,131.2851,1200.0
2017-08-23 13:20:00,140.94,140.94,140.84,140.92,1500.0,131.3316,131.3316,131.2385,131.313,1500.0
2017-08-23 13:30:00,140.92,140.95,140.82,140.82,700.0,131.313,131.341,131.2198,131.2198,700.0
2017-08-23 13:40:00,140.9,140.98,140.88,140.94,1854.0,131.2944,131.3689,131.2757,131.3316,1854.0
2017-08-23 13:50:00,140.93,140.93,140.76,140.82,3250.0,131.3223,131.3223,131.1639,131.2198,3250.0
2017-08-23 14:00:00,140.77,140.86,140.76,140.78,2100.0,131.1732,131.2571,131.1639,131.1826,2100.0
2017-08-23 14:10:00,140.81,140.97,140.79,140.97,3527.0,131.2105,131.3596,131.1919,131.3596,3527.0
2017-08-23 14:20:00,140.91,140.98,140.87,140.97,3685.0,131.3037,131.3689,131.2664,131.3596,3685.0
2017-08-23 14:30:00,140.98,140.98,140.84,140.86,3302.0,131.3689,131.3689,131.2385,131.2571,3302.0
2017-08-23 14:40:00,140.9,141.02,140.9,141.02,2735.0,131.2944,131.4062,131.2944,131.4062,2735.0
2017-08-23 14:50:00,141.08,141.16,141.05,141.12,1700.0,131.4621,131.5366,131.4341,131.4994,1700.0
2017-08-23 15:00:00,141.09,141.19,141.05,141.19,2425.0,131.4714,131.5646,131.4341,131.5646,2425.0
2017-08-23 15:10:00,141.14,141.17,141.09,141.16,2900.0,131.518,131.546,131.4714,131.5366,2900.0
2017-08-23 15:20:00,141.14,141.3,141.13,141.25,3300.0,131.518,131.6671,131.5087,131.6205,3300.0
2017-08-23 15:30:00,141.28,141.29,141.15,141.23,5700.0,131.6485,131.6578,131.5273,131.6019,5700.0
2017-08-23 15:40:00,141.23,141.25,141.11,141.11,8159.0,131.6019,131.6205,131.4901,131.4901,8159.0
2017-08-23 15:50:00,141.13,141.17,140.95,140.96,25149.0,131.5087,131.546,131.341,131.3503,25149.0
2017-08-24 09:30:00,141.23,141.23,140.68,140.91,5038.0,131.6019,131.6019,131.0894,131.3037,5038.0
2017-08-24 09:40:00,140.9,141.0,140.69,140.98,3233.0,131.2944,131.3876,131.0987,131.3689,3233.0
2017-08-24 09:50:00,140.79,140.79,140.29,140.31,3020.0,131.1919,131.1919,130.726,130.7446,3020.0
2017-08-24 10:00:00,140.48,140.55,140.19,140.28,2600.0,130.903,130.9682,130.6328,130.7166,2600.0
2017-08-24 10:10:00,140.31,140.52,140.15,140.52,4700.0,130.7446,130.9403,130.5955,130.9403,4700.0
2017-08-24 10:20:00,140.58,140.64,140.5,140.5,2400.0,130.9962,131.0521,130.9216,130.9216,2400.0
2017-08-24 10:30:00,140.48,140.59,140.35,140.37,3275.0,130.903,131.0055,130.7819,130.8005,3275.0
2017-08-24 10:40:00,140.31,140.52,140.31,140.45,3007.0,130.7446,130.9403,130.7446,130.8751,3007.0
2017-08-24 10:50:00,140.35,140.55,140.35,140.47,3150.0,130.7819,130.9682,130.7819,130.8937,3150.0
2017-08-24 11:00:00,140.53,140.64,140.46,140.63,900.0,130.9496,131.0521,130.8844,131.0428,900.0
2017-08-24 11:10:00,140.51,140.74,140.44,140.53,5610.0,130.931,131.1453,130.8657,130.9496,5610.0
2017-08-24 11:20:00,140.55,140.6,140.4,140.54,8992.0,130.9682,131.0148,130.8285,130.9589,8992.0
2017-08-24 11:30:00,140.48,140.48,140.24,140.37,6900.0,130.903,130.903,130.6794,130.8005,6900.0
2017-08-24 11:40:00,140.31,140.47,140.15,140.35,12429.0,130.7446,130.8937,130.5955,130.7819,12429.0
2017-08-24 11:50:00,140.36,140.37,140.28,140.34,1598.0,130.7912,130.8005,130.7166,130.7726,1598.0
2017-08-24 12:00:00,140.34,140.41,140.2,140.2,1791.0,130.7726,130.8378,130.6421,130.6421,1791.0
2017-08-24 12:10:00,140.24,140.27,140.21,140.24,1300.0,130.6794,130.7073,130.6514,130.6794,1300.0
2017-08-24 12:20:00,140.24,140.24,140.18,140.21,2100.0,130.6794,130.6794,130.6235,130.6514,2100.0
2017-08-24 12:30:00,140.23,140.33,140.23,140.33,1502.0,130.67,130.7632,130.67,130.7632,1502.0
2017-08-24 12:40:00,140.27,140.39,140.27,140.34,1480.0,130.7073,130.8191,130.7073,130.7726,1480.0
2017-08-24 12:50:00,140.28,140.35,140.22,140.25,700.0,130.7166,130.7819,130.6607,130.6887,700.0
2017-08-24 13:00:00,140.26,140.35,140.26,140.32,598.0,130.698,130.7819,130.698,130.7539,598.0
2017-08-24 13:10:00,140.34,140.58,140.34,140.58,4732.0,130.7726,130.9962,130.7726,130.9962,4732.0
2017-08-24 13:20:00,140.57,140.64,140.57,140.57,816.0,130.9869,131.0521,130.9869,130.9869,816.0
2017-08-24 13:30:00,140.56,140.59,140.5,140.57,1440.0,130.9776,131.0055,130.9216,130.9869,1440.0
2017-08-24 13:40:00,140.61,140.62,140.53,140.53,1416.0,131.0241,131.0335,130.9496,130.9496,1416.0
2017-08-24 13:50:00,140.57,140.6,140.48,140.48,1337.0,130.9869,131.0148,130.903,130.903,1337.0
2017-08-24 14:00:00,140.52,140.55,140.44,140.49,1600.0,130.9403,130.9682,130.8657,130.9123,1600.0
2017-08-24 14:10:00,140.51,140.51,140.21,140.25,3175.0,130.931,130.931,130.6514,130.6887,3175.0
2017-08-24 14:20:00,140.4,140.41,140.32,140.37,3015.0,130.8285,130.8378,130.7539,130.8005,3015.0
2017-08-24 14:30:00,140.34,140.45,140.32,140.38,1600.0,130.7726,130.8751,130.7539,130.8098,1600.0
2017-08-24 14:40:00,140.37,140.4,140.32,140.37,2599.0,130.8005,130.8285,130.7539,130.8005,2599.0
2017-08-24 14:50:00,140.38,140.51,140.38,140.48,2707.0,130.8098,130.931,130.8098,130.903,2707.0
2017-08-24 15:00:00,140.48,140.55,140.42,140.53,1300.0,130.903,130.9682,130.8471,130.9496,1300.0
2017-08-24 15:10:00,140.49,140.64,140.46,140.62,3300.0,130.9123,131.0521,130.8844,131.0335,3300.0
2017-08-24 15:20:00,140.61,140.79,140.59,140.7,3661.0,131.0241,131.1919,131.0055,131.108,3661.0
2017-08-24 15:30:00,140.69,140.69,140.54,140.56,4051.0,131.0987,131.0987,130.9589,130.9776,4051.0
2017-08-24 15:40:00,140.62,140.63,140.37,140.37,5469.0,131.0335,131.0428,130.8005,130.8005,5469.0
2017-08-24 15:50:00,140.35,140.46,140.29,140.41,17343.0,130.7819,130.8844,130.726,130.8378,17343.0
2017-08-25 09:30:00,141.12,141.12,140.64,140.87,3140.0,131.4994,131.4994,131.0521,131.2664,3140.0
2017-08-25 09:40:00,140.78,140.86,140.78,140.84,1900.0,131.1826,131.2571,131.1826,131.2385,1900.0
2017-08-25 09:50:00,140.9,141.18,140.9,141.18,1293.0,131.2944,131.5553,131.2944,131.5553,1293.0
2017-08-25 10:00:00,141.03,141.09,140.79,140.8,5648.0,131.4155,131.4714,131.1919,131.2012,5648.0
2017-08-25 10:10:00,140.73,140.99,140.73,140.97,3151.0,131.136,131.3782,131.136,131.3596,3151.0
2017-08-25 10:20:00,141.02,141.02,140.73,140.78,2924.0,131.4062,131.4062,131.136,131.1826,2924.0
2017-08-25 10:30:00,140.82,140.84,140.71,140.74,6728.0,131.2198,131.2385,131.1173,131.1453,6728.0
2017-08-25 10:40:00,140.74,140.75,140.54,140.73,2400.0,131.1453,131.1546,130.9589,131.136,2400.0
2017-08-25 10:50:00,140.67,140.73,140.63,140.68,3926.0,131.0801,131.136,131.0428,131.0894,3926.0
2017-08-25 11:00:00,140.5,140.63,140.42,140.53,3001.0,130.9216,131.0428,130.8471,130.9496,3001.0
2017-08-25 11:10:00,140.52,140.58,140.48,140.53,2995.0,130.9403,130.9962,130.903,130.9496,2995.0
2017-08-25 11:20:00,140.54,140.63,140.46,140.63,11145.0,130.9589,131.0428,130.8844,131.0428,11145.0
2017-08-25 11:30:00,140.6,140.65,140.45,140.45,5001.0,131.0148,131.0614,130.8751,130.8751,5001.0
2017-08-25 11:40:00,140.42,140.53,140.39,140.45,2656.0,130.8471,130.9496,130.8191,130.8751,2656.0
2017-08-25 11:50:00,140.48,140.53,140.43,140.43,4100.0,130.903,130.9496,130.8564,130.8564,4100.0
2017-08-25 12:00:00,140.48,140.67,140.48,140.57,5100.0,130.903,131.0801,130.903,130.9869,5100.0
2017-08-25 12:10:00,140.56,140.72,140.56,140.72,5198.0,130.9776,131.1266,130.9776,131.1266,5198.0
2017-08-25 12:20:00,140.75,140.75,140.74,140.75,1200.0,131.1546,131.1546,131.1453,131.1546,1200.0
2017-08-25 12:30:00,140.76,140.81,140.76,140.77,1220.0,131.1639,131.2105,131.1639,131.1732,1220.0
2017-08-25 12:40:00,140.75,140.75,140.58,140.65,8462.0,131.1546,131.1546,130.9962,131.0614,8462.0
2017-08-25 12:50:00,140.65,140.81,140.65,140.81,3427.0,131.0614,131.2105,131.0614,131.2105,3427.0
2017-08-25 13:00:00,140.82,140.91,140.78,140.89,7310.0,131.2198,131.3037,131.1826,131.2851,7310.0
2017-08-25 13:10:00,140.88,140.92,140.83,140.83,1319.0,131.2757,131.313,131.2291,131.2291,1319.0
2017-08-25 13:20:00,140.79,140.85,140.79,140.81,1962.0,131.1919,131.2478,131.1919,131.2105,1962.0
2017-08-25 13:30:00,140.78,140.78,140.7,140.7,3738.0,131.1826,131.1826,131.108,131.108,3738.0
2017-08-25 13:40:00,140.69,140.8,140.69,140.75,5102.0,131.0987,131.2012,131.0987,131.1546,5102.0
2017-08-25 13:50:00,140.74,140.87,140.66,140.73,11012.0,131.1453,131.2664,131.0707,131.136,11012.0
2017-08-25 14:00:00,140.76,140.89,140.74,140.89,2516.0,131.1639,131.2851,131.1453,131.2851,2516.0
2017-08-25 14:10:00,140.87,140.99,140.83,140.95,7174.0,131.2664,131.3782,131.2291,131.341,7174.0
2017-08-25 14:20:00,140.95,141.03,140.95,141.0,25719.0,131.341,131.4155,131.341,131.3876,25719.0
2017-08-25 14:30:00,141.02,141.08,140.99,141.02,7816.0,131.4062,131.4621,131.3782,131.4062,7816.0
2017-08-25 14:40:00,141.05,141.13,141.03,141.09,6026.0,131.4341,131.5087,131.4155,131.4714,6026.0
2017-08-25 14:50:00,141.08,141.09,141.02,141.05,2339.0,131.4621,131.4714,131.4062,131.4341,2339.0
2017-08-25 15:00:00,141.04,141.06,140.82,140.82,6132.0,131.4248,131.4435,131.2198,131.2198,6132.0
2017-08-25 15:10:00,140.8,140.96,140.8,140.94,7753.0,131.2012,131.3503,131.2012,131.3316,7753.0
2017-08-25 15:20:00,140.97,140.99,140.9,140.92,5164.0,131.3596,131.3782,131.2944,131.313,5164.0
2017-08-25 15:30:00,140.93,140.94,140.77,140.77,5704.0,131.3223,131.3316,131.1732,131.1732,5704.0
2017-08-25 15:40:00,140.76,140.82,140.73,140.82,10771.0,131.1639,131.2198,131.136,131.2198,10771.0
2017-08-25 15:50:00,140.83,140.86,140.64,140.73,18492.0,131.2291,131.2571,131.0521,131.136,18492.0
2017-08-28 09:30:00,141.0,141.28,140.91,140.93,5318.0,131.3876,131.6485,131.3037,131.3223,5318.0
2017-08-28 09:40:00,140.93,140.97,140.6,140.6,124254.0,131.3223,131.3596,131.0148,131.0148,124254.0
2017-08-28 09:50:00,140.59,140.6,140.41,140.41,3349.0,131.0055,131.0148,130.8378,130.8378,3349.0
2017-08-28 10:00:00,140.5,140.71,140.33,140.61,30100.0,130.9216,131.1173,130.7632,131.0241,30100.0
2017-08-28 10:10:00,140.66,140.72,140.33,140.59,13133.0,131.0707,131.1266,130.7632,131.0055,13133.0
2017-08-28 10:20:00,140.53,140.73,140.3,140.5,3701.0,130.9496,131.136,130.7353,130.9216,3701.0
2017-08-28 10:30:00,140.49,140.66,140.44,140.44,1800.0,130.9123,131.0707,130.8657,130.8657,1800.0
2017-08-28 10:40:00,140.49,140.5,140.25,140.34,6400.0,130.9123,130.9216,130.6887,130.7726,6400.0
2017-08-28 10:50:00,140.41,140.58,140.31,140.56,7258.0,130.8378,130.9962,130.7446,130.9776,7258.0
2017-08-28 11:00:00,140.59,140.59,140.35,140.44,15516.0,131.0055,131.0055,130.7819,130.8657,15516.0
2017-08-28 11:10:00,140.41,140.42,140.26,140.33,3900.0,130.8378,130.8471,130.698,130.7632,3900.0
2017-08-28 11:20:00,140.31,140.35,140.23,140.29,6970.0,130.7446,130.7819,130.67,130.726,6970.0
2017-08-28 11:30:00,140.31,140.31,140.27,140.31,500.0,130.7446,130.7446,130.7073,130.7446,500.0
2017-08-28 11:40:00,140.23,140.34,140.22,140.27,3110.0,130.67,130.7726,130.6607,130.7073,3110.0
2017-08-28 11:50:00,140.34,140.43,140.29,140.34,5372.0,130.7726,130.8564,130.726,130.7726,5372.0
2017-08-28 12:00:00,140.3,140.35,140.2,140.23,5175.0,130.7353,130.7819,130.6421,130.67,5175.0
2017-08-28 12:10:00,140.22,140.26,140.18,140.26,2167.0,130.6607,130.698,130.6235,130.698,2167.0
2017-08-28 12:20:00,140.22,140.29,140.12,140.22,5013.0,130.6607,130.726,130.5675,130.6607,5013.0
2017-08-28 12:30:00,140.2,140.2,140.11,140.11,800.0,130.6421,130.6421,130.5582,130.5582,800.0
2017-08-28 12:40:00,140.17,140.39,140.09,140.35,28441.0,130.6141,130.8191,130.5396,130.7819,28441.0
2017-08-28 12:50:00,140.33,140.54,140.32,140.53,20947.0,130.7632,130.9589,130.7539,130.9496,20947.0
2017-08-28 13:00:00,140.55,140.63,140.54,140.58,2106.0,130.9682,131.0428,130.9589,130.9962,2106.0
2017-08-28 13:10:00,140.6,140.6,140.57,140.6,1299.0,131.0148,131.0148,130.9869,131.0148,1299.0
2017-08-28 13:20:00,140.57,140.57,140.53,140.53,2300.0,130.9869,130.9869,130.9496,130.9496,2300.0
2017-08-28 13:30:00,140.59,140.59,140.42,140.43,3356.0,131.0055,131.0055,130.8471,130.8564,3356.0
2017-08-28 13:40:00,140.43,140.62,140.42,140.59,2922.0,130.8564,131.0335,130.8471,131.0055,2922.0
2017-08-28 13:50:00,140.59,140.71,140.59,140.71,1625.0,131.0055,131.1173,131.0055,131.1173,1625.0
2017-08-28 14:00:00,140.66,140.89,140.63,140.74,17868.0,131.0707,131.2851,131.0428,131.1453,17868.0
2017-08-28 14:10:00,140.77,140.79,140.74,140.74,1135.0,131.1732,131.1919,131.1453,131.1453,1135.0
2017-08-28 14:20:00,140.73,140.85,140.73,140.81,5250.0,131.136,131.2478,131.136,131.2105,5250.0
2017-08-28 14:30:00,140.8,140.8,140.73,140.75,1700.0,131.2012,131.2012,131.136,131.1546,1700.0
2017-08-28 14:40:00,140.79,140.83,140.77,140.83,875.0,131.1919,131.2291,131.1732,131.2291,875.0
2017-08-28 14:50:00,140.79,140.82,140.71,140.74,2176.0,131.1919,131.2198,131.1173,131.1453,2176.0
2017-08-28 15:00:00,140.75,140.87,140.75,140.83,6167.0,131.1546,131.2664,131.1546,131.2291,6167.0
2017-08-28 15:10:00,140.83,140.83,140.68,140.75,3021.0,131.2291,131.2291,131.0894,131.1546,3021.0
2017-08-28 15:20:00,140.78,140.79,140.71,140.77,4716.0,131.1826,131.1919,131.1173,131.1732,4716.0
2017-08-28 15:30:00,140.73,140.77,140.7,140.73,6916.0,131.136,131.1732,131.108,131.136,6916.0
2017-08-28 15:40:00,140.77,140.79,140.52,140.53,12067.0,131.1732,131.1919,130.9403,130.9496,12067.0
2017-08-28 15:50:00,140.53,140.62,140.5,140.62,17997.0,130.9496,131.0335,130.9216,131.0335,17997.0
2017-08-29 09:30:00,140.07,140.39,139.75,140.37,4366.0,130.521,130.8191,130.2228,130.8005,4366.0
2017-08-29 09:40:00,140.32,140.56,140.15,140.41,3479.0,130.7539,130.9776,130.5955,130.8378,3479.0
2017-08-29 09:50:00,140.42,140.57,140.3,140.57,2183.0,130.8471,130.9869,130.7353,130.9869,2183.0
2017-08-29 10:00:00,140.61,140.66,140.39,140.55,7457.0,131.0241,131.0707,130.8191,130.9682,7457.0
2017-08-29 10:10:00,140.44,140.52,140.3,140.52,8420.0,130.8657,130.9403,130.7353,130.9403,8420.0
2017-08-29 10:20:00,140.55,140.59,140.3,140.54,8657.0,130.9682,131.0055,130.7353,130.9589,8657.0
2017-08-29 10:30:00,140.6,140.69,140.57,140.69,2800.0,131.0148,131.0987,130.9869,131.0987,2800.0
2017-08-29 10:40:00,140.69,140.84,140.63,140.68,6277.0,131.0987,131.2385,131.0428,131.0894,6277.0
2017-08-29 10:50:00,140.73,140.81,140.67,140.74,5677.0,131.136,131.2105,131.0801,131.1453,5677.0
2017-08-29 11:00:00,140.79,140.86,140.5,140.62,13190.0,131.1919,131.2571,130.9216,131.0335,13190.0
2017-08-29 11:10:00,140.59,140.82,140.59,140.77,11659.0,131.0055,131.2198,131.0055,131.1732,11659.0
2017-08-29 11:20:00,140.75,140.87,140.73,140.87,6870.0,131.1546,131.2664,131.136,131.2664,6870.0
2017-08-29 11:30:00,140.86,141.01,140.86,140.95,8650.0,131.2571,131.3969,131.2571,131.341,8650.0
2017-08-29 11:40:00,140.98,141.07,140.9,141.0,5621.0,131.3689,131.4528,131.2944,131.3876,5621.0
2017-08-29 11:50:00,140.98,141.06,140.94,140.97,2398.0,131.3689,131.4435,131.3316,131.3596,2398.0
2017-08-29 12:00:00,140.94,141.02,140.9,141.0,9436.0,131.3316,131.4062,131.2944,131.3876,9436.0
2017-08-29 12:10:00,140.97,141.04,140.94,140.97,4851.0,131.3596,131.4248,131.3316,131.3596,4851.0
2017-08-29 12:20:00,140.96,141.05,140.85,140.93,11245.0,131.3503,131.4341,131.2478,131.3223,11245.0
2017-08-29 12:30:00,140.93,141.02,140.89,140.99,4577.0,131.3223,131.4062,131.2851,131.3782,4577.0
2017-08-29 12:40:00,140.99,141.06,140.9,140.97,9867.0,131.3782,131.4435,131.2944,131.3596,9867.0
2017-08-29 12:50:00,141.0,141.1,140.94,141.1,3122.0,131.3876,131.4807,131.3316,131.4807,3122.0
2017-08-29 13:00:00,141.03,141.03,140.95,141.0,1000.0,131.4155,131.4155,131.341,131.3876,1000.0
2017-08-29 13:10:00,140.99,141.04,140.95,140.97,2836.0,131.3782,131.4248,131.341,131.3596,2836.0
2017-08-29 13:20:00,140.92,141.05,140.89,141.03,4967.0,131.313,131.4341,131.2851,131.4155,4967.0
2017-08-29 13:30:00,141.05,141.11,140.95,141.02,4716.0,131.4341,131.4901,131.341,131.4062,4716.0
2017-08-29 13:40:00,140.97,140.98,140.8,140.86,2222.0,131.3596,131.3689,131.2012,131.2571,2222.0
2017-08-29 13:50:00,140.87,140.87,140.75,140.8,1718.0,131.2664,131.2664,131.1546,131.2012,1718.0
2017-08-29 14:00:00,140.77,140.78,140.6,140.69,6200.0,131.1732,131.1826,131.0148,131.0987,6200.0
2017-08-29 14:10:00,140.67,140.72,140.66,140.71,3397.0,131.0801,131.1266,131.0707,131.1173,3397.0
2017-08-29 14:20:00,140.7,140.8,140.67,140.8,5891.0,131.108,131.2012,131.0801,131.2012,5891.0
2017-08-29 14:30:00,140.76,140.82,140.74,140.81,3306.0,131.1639,131.2198,131.1453,131.2105,3306.0
2017-08-29 14:40:00,140.83,140.92,140.81,140.92,2982.0,131.2291,131.313,131.2105,131.313,2982.0
2017-08-29 14:50:00,140.93,140.94,140.88,140.9,2765.0,131.3223,131.3316,131.2757,131.2944,2765.0
2017-08-29 15:00:00,140.94,140.94,140.89,140.91,2920.0,131.3316,131.3316,131.2851,131.3037,2920.0
2017-08-29 15:10:00,140.95,141.03,140.95,141.03,4201.0,131.341,131.4155,131.341,131.4155,4201.0
2017-08-29 15:20:00,141.02,141.06,140.97,140.99,4799.0,131.4062,131.4435,131.3596,131.3782,4799.0
2017-08-29 15:30:00,140.96,140.98,140.85,140.86,3857.0,131.3503,131.3689,131.2478,131.2571,3857.0
2017-08-29 15:40:00,140.87,140.87,140.73,140.84,5555.0,131.2664,131.2664,131.136,131.2385,5555.0
2017-08-29 15:50:00,140.8,140.9,140.77,140.81,20263.0,131.2012,131.2944,131.1732,131.2105,20263.0
2017-08-30 09:30:00,140.57,140.99,140.56,140.98,10732.0,130.9869,131.3782,130.9776,131.3689,10732.0
2017-08-30 09:40:00,140.96,141.21,140.88,141.21,2698.0,131.3503,131.5832,131.2757,131.5832,2698.0
2017-08-30 09:50:00,141.19,141.19,140.89,141.0,1600.0,131.5646,131.5646,131.2851,131.3876,1600.0
2017-08-30 10:00:00,140.94,141.26,140.84,141.13,4950.0,131.3316,131.6298,131.2385,131.5087,4950.0
2017-08-30 10:10:00,141.05,141.05,140.83,140.95,6475.0,131.4341,131.4341,131.2291,131.341,6475.0
2017-08-30 10:20:00,140.88,141.28,140.88,141.28,4738.0,131.2757,131.6485,131.2757,131.6485,4738.0
2017-08-30 10:30:00,141.32,141.32,140.82,140.91,2200.0,131.6857,131.6857,131.2198,131.3037,2200.0
2017-08-30 10:40:00,140.95,141.1,140.94,140.99,2813.0,131.341,131.4807,131.3316,131.3782,2813.0
2017-08-30 10:50:00,141.0,141.08,140.9,141.08,3106.0,131.3876,131.4621,131.2944,131.4621,3106.0
2017-08-30 11:00:00,141.12,141.12,140.91,140.97,1800.0,131.4994,131.4994,131.3037,131.3596,1800.0
2017-08-30 11:10:00,140.98,140.98,140.85,140.95,3400.0,131.3689,131.3689,131.2478,131.341,3400.0
2017-08-30 11:20:00,141.1,141.14,140.97,141.05,1600.0,131.4807,131.518,131.3596,131.4341,1600.0
2017-08-30 11:30:00,141.14,141.15,140.92,140.92,2200.0,131.518,131.5273,131.313,131.313,2200.0
2017-08-30 11:40:00,140.92,141.17,140.89,141.16,2400.0,131.313,131.546,131.2851,131.5366,2400.0
2017-08-30 11:50:00,141.13,141.21,141.0,141.21,3400.0,131.5087,131.5832,131.3876,131.5832,3400.0
2017-08-30 12:00:00,141.18,141.18,141.06,141.06,500.0,131.5553,131.5553,131.4435,131.4435,500.0
2017-08-30 12:10:00,141.06,141.06,140.89,140.99,15600.0,131.4435,131.4435,131.2851,131.3782,15600.0
2017-08-30 12:20:00,140.99,141.3,140.97,141.3,3993.0,131.3782,131.6671,131.3596,131.6671,3993.0
2017-08-30 12:30:00,141.21,141.31,141.2,141.25,7550.0,131.5832,131.6764,131.5739,131.6205,7550.0
2017-08-30 12:40:00,141.31,141.39,141.28,141.39,1504.0,131.6764,131.751,131.6485,131.751,1504.0
2017-08-30 12:50:00,141.38,141.38,141.27,141.33,1394.0,131.7417,131.7417,131.6391,131.6951,1394.0
2017-08-30 13:00:00,141.33,141.44,141.33,141.43,2400.0,131.6951,131.7976,131.6951,131.7882,2400.0
2017-08-30 13:10:00,141.47,141.55,141.47,141.54,600.0,131.8255,131.9001,131.8255,131.8907,600.0
2017-08-30 13:20:00,141.55,141.62,141.54,141.61,1200.0,131.9001,131.9653,131.8907,131.956,1200.0
2017-08-30 13:30:00,141.59,141.68,141.58,141.6,2794.0,131.9373,132.0212,131.928,131.9467,2794.0
2017-08-30 13:40:00,141.55,141.66,141.55,141.63,1800.0,131.9001,132.0026,131.9001,131.9746,1800.0
2017-08-30 13:50:00,141.66,141.68,141.63,141.63,1299.0,132.0026,132.0212,131.9746,131.9746,1299.0
2017-08-30 14:00:00,141.64,141.65,141.58,141.59,1769.0,131.9839,131.9932,131.928,131.9373,1769.0
2017-08-30 14:10:00,141.56,141.62,141.55,141.61,1961.0,131.9094,131.9653,131.9001,131.956,1961.0
2017-08-30 14:20:00,141.64,141.67,141.62,141.66,2200.0,131.9839,132.0119,131.9653,132.0026,2200.0
2017-08-30 14:30:00,141.64,141.71,141.63,141.67,3384.0,131.9839,132.0492,131.9746,132.0119,3384.0
2017-08-30 14:40:00,141.67,141.7,141.6,141.7,2187.0,132.0119,132.0398,131.9467,132.0398,2187.0
2017-08-30 14:50:00,141.7,141.7,141.63,141.65,2021.0,132.0398,132.0398,131.9746,131.9932,2021.0
2017-08-30 15:00:00,141.63,141.7,141.61,141.65,3399.0,131.9746,132.0398,131.956,131.9932,3399.0
2017-08-30 15:10:00,141.62,141.67,141.56,141.56,4600.0,131.9653,132.0119,131.9094,131.9094,4600.0
2017-08-30 15:20:00,141.55,141.55,141.43,141.53,4675.0,131.9001,131.9001,131.7882,131.8814,4675.0
2017-08-30 15:30:00,141.54,141.59,141.34,141.34,3850.0,131.8907,131.9373,131.7044,131.7044,3850.0
2017-08-30 15:40:00,141.34,141.38,141.24,141.37,7422.0,131.7044,131.7417,131.6112,131.7323,7422.0
2017-08-30 15:50:00,141.37,141.46,141.37,141.38,16674.0,131.7323,131.8162,131.7323,131.7417,16674.0
2017-08-31 09:30:00,141.62,142.34,141.62,142.27,7005.0,131.9653,132.6362,131.9653,132.571,7005.0
2017-08-31 09:40:00,142.11,142.17,141.89,142.17,1598.0,132.4219,132.4778,132.2169,132.4778,1598.0
2017-08-31 09:50:00,142.18,142.23,141.77,142.0,2607.0,132.4871,132.5337,132.1051,132.3194,2607.0
2017-08-31 10:00:00,142.22,142.3,142.22,142.29,2100.0,132.5244,132.5989,132.5244,132.5896,2100.0
2017-08-31 10:10:00,142.27,143.01,142.24,142.9,12594.0,132.571,133.2605,132.543,133.158,12594.0
2017-08-31 10:20:00,142.89,143.27,142.89,143.02,7303.0,133.1487,133.5028,133.1487,133.2698,7303.0
2017-08-31 10:30:00,143.0,143.0,142.62,142.73,10666.0,133.2512,133.2512,132.8971,132.9996,10666.0
2017-08-31 10:40:00,142.77,143.0,142.71,142.71,6650.0,133.0369,133.2512,132.981,132.981,6650.0
2017-08-31 10:50:00,142.77,142.92,142.56,142.69,15500.0,133.0369,133.1767,132.8412,132.9623,15500.0
2017-08-31 11:00:00,142.51,142.64,142.48,142.48,2788.0,132.7946,132.9158,132.7667,132.7667,2788.0
2017-08-31 11:10:00,142.52,142.55,142.33,142.46,2600.0,132.8039,132.8319,132.6269,132.748,2600.0
2017-08-31 11:20:00,142.55,142.55,142.39,142.49,1390.0,132.8319,132.8319,132.6828,132.776,1390.0
2017-08-31 11:30:00,142.39,142.44,142.15,142.25,3191.0,132.6828,132.7294,132.4592,132.5523,3191.0
2017-08-31 11:40:00,142.31,142.57,142.3,142.37,3666.0,132.6082,132.8505,132.5989,132.6642,3666.0
2017-08-31 11:50:00,142.38,142.58,142.38,142.5,7426.0,132.6735,132.8598,132.6735,132.7853,7426.0
2017-08-31 12:00:00,142.42,142.47,142.32,142.42,2800.0,132.7108,132.7573,132.6176,132.7108,2800.0
2017-08-31 12:10:00,142.37,142.43,142.15,142.17,4100.0,132.6642,132.7201,132.4592,132.4778,4100.0
2017-08-31 12:20:00,142.14,142.14,141.97,142.01,4014.0,132.4498,132.4498,132.2914,132.3287,4014.0
2017-08-31 12:30:00,142.03,142.26,141.98,142.26,4425.0,132.3473,132.5617,132.3007,132.5617,4425.0
2017-08-31 12:40:00,142.2,142.27,142.2,142.21,1200.0,132.5057,132.571,132.5057,132.5151,1200.0
2017-08-31 12:50:00,142.2,142.32,142.14,142.32,3000.0,132.5057,132.6176,132.4498,132.6176,3000.0
2017-08-31 13:00:00,142.31,142.34,142.24,142.34,1281.0,132.6082,132.6362,132.543,132.6362,1281.0
2017-08-31 13:10:00,142.34,142.35,142.22,142.22,1703.0,132.6362,132.6455,132.5244,132.5244,1703.0
2017-08-31 13:20:00,142.28,142.28,142.1,142.14,1936.0,132.5803,132.5803,132.4126,132.4498,1936.0
2017-08-31 13:30:00,142.21,142.34,142.18,142.34,1971.0,132.5151,132.6362,132.4871,132.6362,1971.0
2017-08-31 13:40:00,142.31,142.35,142.23,142.31,5750.0,132.6082,132.6455,132.5337,132.6082,5750.0
2017-08-31 13:50:00,142.35,142.41,142.31,142.35,1200.0,132.6455,132.7014,132.6082,132.6455,1200.0
2017-08-31 14:00:00,142.34,142.39,142.12,142.12,3330.0,132.6362,132.6828,132.4312,132.4312,3330.0
2017-08-31 14:10:00,142.2,142.2,142.04,142.04,3707.0,132.5057,132.5057,132.3567,132.3567,3707.0
2017-08-31 14:20:00,142.06,142.16,142.05,142.16,3900.0,132.3753,132.4685,132.366,132.4685,3900.0
2017-08-31 14:30:00,142.16,142.23,142.14,142.21,2137.0,132.4685,132.5337,132.4498,132.5151,2137.0
2017-08-31 14:40:00,142.25,142.32,142.14,142.3,4906.0,132.5523,132.6176,132.4498,132.5989,4906.0
2017-08-31 14:50:00,142.34,142.45,142.28,142.45,3171.0,132.6362,132.7387,132.5803,132.7387,3171.0
2017-08-31 15:00:00,142.45,142.45,142.17,142.28,5426.0,132.7387,132.7387,132.4778,132.5803,5426.0
2017-08-31 15:10:00,142.25,142.38,142.23,142.38,3545.0,132.5523,132.6735,132.5337,132.6735,3545.0
2017-08-31 15:20:00,142.38,142.57,142.36,142.57,4300.0,132.6735,132.8505,132.6548,132.8505,4300.0
2017-08-31 15:30:00,142.53,142.68,142.52,142.66,8900.0,132.8133,132.953,132.8039,132.9344,8900.0
2017-08-31 15:40:00,142.65,142.67,142.45,142.49,15889.0,132.9251,132.9437,132.7387,132.776,15889.0
2017-08-31 15:50:00,142.46,142.62,142.31,142.46,40773.0,132.748,132.8971,132.6082,132.748,40773.0
2017-09-01 09:30:00,142.73,143.12,142.67,142.78,5244.0,132.9996,133.363,132.9437,133.0462,5244.0
2017-09-01 09:40:00,142.73,143.37,142.67,143.36,3334.0,132.9996,133.596,132.9437,133.5867,3334.0
2017-09-01 09:50:00,143.17,143.17,142.69,142.7,2480.0,133.4096,133.4096,132.9623,132.9717,2480.0
2017-09-01 10:00:00,142.69,142.77,142.43,142.67,5515.0,132.9623,133.0369,132.7201,132.9437,5515.0
2017-09-01 10:10:00,142.58,142.86,142.58,142.75,2292.0,132.8598,133.1208,132.8598,133.0183,2292.0
2017-09-01 10:20:00,142.8,142.86,142.72,142.86,3364.0,133.0648,133.1208,132.9903,133.1208,3364.0
2017-09-01 10:30:00,142.86,142.96,142.81,142.83,4790.0,133.1208,133.2139,133.0742,133.0928,4790.0
2017-09-01 10:40:00,142.72,142.72,142.56,142.57,1200.0,132.9903,132.9903,132.8412,132.8505,1200.0
2017-09-01 10:50:00,142.53,142.8,142.45,142.8,5931.0,132.8133,133.0648,132.7387,133.0648,5931.0
2017-09-01 11:00:00,142.71,142.71,142.62,142.69,2199.0,132.981,132.981,132.8971,132.9623,2199.0
2017-09-01 11:10:00,142.6,142.62,142.43,142.43,4802.0,132.8785,132.8971,132.7201,132.7201,4802.0
2017-09-01 11:20:00,142.42,142.44,142.1,142.12,3800.0,132.7108,132.7294,132.4126,132.4312,3800.0
2017-09-01 11:30:00,142.11,142.24,142.11,142.14,3230.0,132.4219,132.543,132.4219,132.4498,3230.0
2017-09-01 11:40:00,142.14,142.22,142.13,142.16,2000.0,132.4498,132.5244,132.4405,132.4685,2000.0
2017-09-01 11:50:00,142.15,142.35,142.15,142.29,1731.0,132.4592,132.6455,132.4592,132.5896,1731.0
2017-09-01 12:00:00,142.31,142.31,142.25,142.25,396.0,132.6082,132.6082,132.5523,132.5523,396.0
2017-09-01 12:10:00,142.25,142.25,142.17,142.17,16100.0,132.5523,132.5523,132.4778,132.4778,16100.0
2017-09-01 12:20:00,142.11,142.12,142.09,142.12,400.0,132.4219,132.4312,132.4032,132.4312,400.0
2017-09-01 12:30:00,142.13,142.13,142.03,142.05,1107.0,132.4405,132.4405,132.3473,132.366,1107.0
2017-09-01 12:40:00,142.01,142.15,141.96,142.15,2804.0,132.3287,132.4592,132.2821,132.4592,2804.0
2017-09-01 12:50:00,142.15,142.37,142.15,142.31,2746.0,132.4592,132.6642,132.4592,132.6082,2746.0
2017-09-01 13:00:00,142.28,142.32,142.26,142.32,850.0,132.5803,132.6176,132.5617,132.6176,850.0
2017-09-01 13:10:00,142.23,142.27,142.21,142.25,1930.0,132.5337,132.571,132.5151,132.5523,1930.0
2017-09-01 13:20:00,142.22,142.22,142.1,142.13,2522.0,132.5244,132.5244,132.4126,132.4405,2522.0
2017-09-01 13:30:00,142.15,142.16,142.06,142.06,1230.0,132.4592,132.4685,132.3753,132.3753,1230.0
2017-09-01 13:40:00,142.08,142.08,141.91,142.04,1900.0,132.3939,132.3939,132.2355,132.3567,1900.0
2017-09-01 13:50:00,142.0,142.02,141.95,142.0,2444.0,132.3194,132.338,132.2728,132.3194,2444.0
2017-09-01 14:00:00,142.02,142.18,142.0,142.16,2744.0,132.338,132.4871,132.3194,132.4685,2744.0
2017-09-01 14:10:00,142.16,142.16,142.01,142.07,3622.0,132.4685,132.4685,132.3287,132.3846,3622.0
2017-09-01 14:20:00,142.1,142.17,142.1,142.15,2500.0,132.4126,132.4778,132.4126,132.4592,2500.0
2017-09-01 14:30:00,142.13,142.27,141.91,142.11,26567.0,132.4405,132.571,132.2355,132.4219,26567.0
2017-09-01 14:40:00,142.11,142.11,141.97,142.03,6056.0,132.4219,132.4219,132.2914,132.3473,6056.0
2017-09-01 14:50:00,142.0,142.11,141.95,142.01,3900.0,132.3194,132.4219,132.2728,132.3287,3900.0
2017-09-01 15:00:00,142.02,142.14,141.96,142.01,20831.0,132.338,132.4498,132.2821,132.3287,20831.0
2017-09-01 15:10:00,142.05,142.09,141.95,142.06,15028.0,132.366,132.4032,132.2728,132.3753,15028.0
2017-09-01 15:20:00,142.02,142.05,141.98,142.0,6899.0,132.338,132.366,132.3007,132.3194,6899.0
2017-09-01 15:30:00,142.03,142.04,141.95,142.0,6730.0,132.3473,132.3567,132.2728,132.3194,6730.0
2017-09-01 15:40:00,141.99,141.99,141.83,141.96,41169.0,132.3101,132.3101,132.161,132.2821,41169.0
2017-09-01 15:50:00,141.96,141.98,141.61,141.62,28636.0,132.2821,132.3007,131.956,131.9653,28636.0
2017-09-05 09:30:00,141.42,141.77,141.28,141.45,61075.0,131.7789,132.1051,131.6485,131.8069,61075.0
2017-09-05 09:40:00,141.5,141.86,141.12,141.25,5165.0,131.8535,132.1889,131.4994,131.6205,5165.0
2017-09-05 09:50:00,141.42,141.59,141.28,141.56,3700.0,131.7789,131.9373,131.6485,131.9094,3700.0
2017-09-05 10:00:00,141.46,141.58,141.29,141.45,3500.0,131.8162,131.928,131.6578,131.8069,3500.0
2017-09-05 10:10:00,141.57,141.87,141.42,141.87,3022.0,131.9187,132.1982,131.7789,132.1982,3022.0
2017-09-05 10:20:00,141.87,141.91,141.59,141.74,3900.0,132.1982,132.2355,131.9373,132.0771,3900.0
2017-09-05 10:30:00,141.68,141.82,141.55,141.67,9245.0,132.0212,132.1517,131.9001,132.0119,9245.0
2017-09-05 10:40:00,141.66,141.66,141.08,141.33,14702.0,132.0026,132.0026,131.4621,131.6951,14702.0
2017-09-05 10:50:00,141.38,141.45,141.14,141.29,36720.0,131.7417,131.8069,131.518,131.6578,36720.0
2017-09-05 11:00:00,141.43,141.77,141.36,141.69,14495.0,131.7882,132.1051,131.723,132.0305,14495.0
2017-09-05 11:10:00,141.76,142.49,141.71,142.01,8165.0,132.0957,132.776,132.0492,132.3287,8165.0
2017-09-05 11:20:00,141.82,141.84,141.62,141.63,1246.0,132.1517,132.1703,131.9653,131.9746,1246.0
2017-09-05 11:30:00,141.64,141.96,141.55,141.94,5267.0,131.9839,132.2821,131.9001,132.2635,5267.0
2017-09-05 11:40:00,141.95,142.02,141.85,142.02,1400.0,132.2728,132.338,132.1796,132.338,1400.0
2017-09-05 11:50:00,142.02,142.02,141.79,141.81,2100.0,132.338,132.338,132.1237,132.1423,2100.0
2017-09-05 12:00:00,141.74,141.83,141.47,141.49,12881.0,132.0771,132.161,131.8255,131.8442,12881.0
2017-09-05 12:10:00,141.57,141.57,141.4,141.41,1917.0,131.9187,131.9187,131.7603,131.7696,1917.0
2017-09-05 12:20:00,141.43,141.43,141.14,141.19,2500.0,131.7882,131.7882,131.518,131.5646,2500.0
2017-09-05 12:30:00,141.06,141.07,140.66,140.85,7059.0,131.4435,131.4528,131.0707,131.2478,7059.0
2017-09-05 12:40:00,140.84,141.14,140.64,140.78,2800.0,131.2385,131.518,131.0521,131.1826,2800.0
2017-09-05 12:50:00,140.74,141.13,140.74,140.94,4629.0,131.1453,131.5087,131.1453,131.3316,4629.0
2017-09-05 13:00:00,140.79,140.79,140.59,140.66,1000.0,131.1919,131.1919,131.0055,131.0707,1000.0
2017-09-05 13:10:00,140.71,140.81,140.65,140.72,3235.0,131.1173,131.2105,131.0614,131.1266,3235.0
2017-09-05 13:20:00,140.81,140.91,140.67,140.67,4262.0,131.2105,131.3037,131.0801,131.0801,4262.0
2017-09-05 13:30:00,140.68,140.79,140.57,140.64,4200.0,131.0894,131.1919,130.9869,131.0521,4200.0
2017-09-05 13:40:00,140.82,140.89,140.69,140.69,1255.0,131.2198,131.2851,131.0987,131.0987,1255.0
2017-09-05 13:50:00,140.76,141.08,140.71,140.81,3300.0,131.1639,131.4621,131.1173,131.2105,3300.0
2017-09-05 14:00:00,140.87,141.04,140.79,140.79,3809.0,131.2664,131.4248,131.1919,131.1919,3809.0
2017-09-05 14:10:00,140.86,140.93,140.76,140.93,40712.0,131.2571,131.3223,131.1639,131.3223,40712.0
2017-09-05 14:20:00,140.93,141.37,140.88,141.37,4956.0,131.3223,131.7323,131.2757,131.7323,4956.0
2017-09-05 14:30:00,141.25,141.25,141.13,141.15,5800.0,131.6205,131.6205,131.5087,131.5273,5800.0
2017-09-05 14:40:00,141.1,141.12,140.9,140.9,6977.0,131.4807,131.4994,131.2944,131.2944,6977.0
2017-09-05 14:50:00,140.94,141.02,140.82,141.02,3892.0,131.3316,131.4062,131.2198,131.4062,3892.0
2017-09-05 15:00:00,141.06,141.36,140.67,140.89,7580.0,131.4435,131.723,131.0801,131.2851,7580.0
2017-09-05 15:10:00,140.87,141.0,140.82,141.0,4200.0,131.2664,131.3876,131.2198,131.3876,4200.0
2017-09-05 15:20:00,140.98,140.99,140.84,140.93,9025.0,131.3689,131.3782,131.2385,131.3223,9025.0
2017-09-05 15:30:00,140.99,141.23,140.91,141.06,9389.0,131.3782,131.6019,131.3037,131.4435,9389.0
2017-09-05 15:40:00,141.07,141.12,140.91,141.12,16494.0,131.4528,131.4994,131.3037,131.4994,16494.0
2017-09-05 15:50:00,141.05,141.21,141.01,141.12,29536.0,131.4341,131.5832,131.3969,131.4994,29536.0
2017-09-06 09:30:00,141.58,141.58,141.17,141.19,2909.0,131.928,131.928,131.546,131.5646,2909.0
2017-09-06 09:40:00,141.19,141.27,141.02,141.17,84000.0,131.5646,131.6391,131.4062,131.546,84000.0
2017-09-06 09:50:00,141.14,141.47,141.1,141.47,5495.0,131.518,131.8255,131.4807,131.8255,5495.0
2017-09-06 10:00:00,141.47,141.79,141.47,141.79,5662.0,131.8255,132.1237,131.8255,132.1237,5662.0
2017-09-06 10:10:00,141.8,141.83,141.36,141.49,5300.0,132.133,132.161,131.723,131.8442,5300.0
2017-09-06 10:20:00,141.55,141.55,141.42,141.55,1900.0,131.9001,131.9001,131.7789,131.9001,1900.0
2017-09-06 10:30:00,141.55,141.73,141.52,141.61,2900.0,131.9001,132.0678,131.8721,131.956,2900.0
2017-09-06 10:40:00,141.56,141.7,141.38,141.64,2300.0,131.9094,132.0398,131.7417,131.9839,2300.0
2017-09-06 10:50:00,141.64,141.76,141.51,141.76,2633.0,131.9839,132.0957,131.8628,132.0957,2633.0
2017-09-06 11:00:00,141.81,142.0,141.81,141.94,9647.0,132.1423,132.3194,132.1423,132.2635,9647.0
2017-09-06 11:10:00,141.95,142.11,141.84,142.02,7770.0,132.2728,132.4219,132.1703,132.338,7770.0
2017-09-06 11:20:00,142.04,142.14,142.02,142.11,7300.0,132.3567,132.4498,132.338,132.4219,7300.0
2017-09-06 11:30:00,142.09,142.12,142.04,142.1,2800.0,132.4032,132.4312,132.3567,132.4126,2800.0
2017-09-06 11:40:00,142.09,142.09,141.92,141.97,1365.0,132.4032,132.4032,132.2448,132.2914,1365.0
2017-09-06 11:50:00,141.94,141.96,141.82,141.82,2700.0,132.2635,132.2821,132.1517,132.1517,2700.0
2017-09-06 12:00:00,141.82,141.82,141.72,141.78,1400.0,132.1517,132.1517,132.0585,132.1144,1400.0
2017-09-06 12:10:00,141.74,141.88,141.74,141.88,3833.0,132.0771,132.2076,132.0771,132.2076,3833.0
2017-09-06 12:20:00,141.9,142.01,141.86,141.97,2380.0,132.2262,132.3287,132.1889,132.2914,2380.0
2017-09-06 12:30:00,141.88,141.96,141.79,141.96,2611.0,132.2076,132.2821,132.1237,132.2821,2611.0
2017-09-06 12:40:00,141.9,141.9,141.78,141.83,2563.0,132.2262,132.2262,132.1144,132.161,2563.0
2017-09-06 12:50:00,141.84,141.9,141.66,141.69,4057.0,132.1703,132.2262,132.0026,132.0305,4057.0
2017-09-06 13:00:00,141.7,141.77,141.7,141.75,1600.0,132.0398,132.1051,132.0398,132.0864,1600.0
2017-09-06 13:10:00,141.75,141.8,141.68,141.68,1953.0,132.0864,132.133,132.0212,132.0212,1953.0
2017-09-06 13:20:00,141.71,141.83,141.58,141.69,6499.0,132.0492,132.161,131.928,132.0305,6499.0
2017-09-06 13:30:00,141.8,141.85,141.79,141.85,1901.0,132.133,132.1796,132.1237,132.1796,1901.0
2017-09-06 13:40:00,141.81,141.84,141.71,141.79,1610.0,132.1423,132.1703,132.0492,132.1237,1610.0
2017-09-06 13:50:00,141.84,141.9,141.84,141.88,1585.0,132.1703,132.2262,132.1703,132.2076,1585.0
2017-09-06 14:00:00,141.93,141.94,141.8,141.84,5417.0,132.2542,132.2635,132.133,132.1703,5417.0
2017-09-06 14:10:00,141.92,141.96,141.82,141.96,1489.0,132.2448,132.2821,132.1517,132.2821,1489.0
2017-09-06 14:20:00,141.92,141.93,141.78,141.78,3717.0,132.2448,132.2542,132.1144,132.1144,3717.0
2017-09-06 14:30:00,141.74,141.82,141.71,141.79,6446.0,132.0771,132.1517,132.0492,132.1237,6446.0
2017-09-06 14:40:00,141.82,141.82,141.65,141.73,8000.0,132.1517,132.1517,131.9932,132.0678,8000.0
2017-09-06 14:50:00,141.72,141.8,141.6,141.64,13721.0,132.0585,132.133,131.9467,131.9839,13721.0
2017-09-06 15:00:00,141.64,141.72,141.53,141.63,14457.0,131.9839,132.0585,131.8814,131.9746,14457.0
2017-09-06 15:10:00,141.66,141.69,141.58,141.63,5331.0,132.0026,132.0305,131.928,131.9746,5331.0
2017-09-06 15:20:00,141.63,141.69,141.6,141.68,5761.0,131.9746,132.0305,131.9467,132.0212,5761.0
2017-09-06 15:30:00,141.66,141.66,141.47,141.5,9793.0,132.0026,132.0026,131.8255,131.8535,9793.0
2017-09-06 15:40:00,141.48,141.58,141.47,141.53,13549.0,131.8348,131.928,131.8255,131.8814,13549.0
2017-09-06 15:50:00,141.52,141.57,141.33,141.4,26208.0,131.8721,131.9187,131.6951,131.7603,26208.0
2017-09-07 09:30:00,141.45,141.76,141.36,141.54,2663.0,131.8069,132.0957,131.723,131.8907,2663.0
2017-09-07 09:40:00,141.56,142.0,141.41,141.5,39884.0,131.9094,132.3194,131.7696,131.8535,39884.0
2017-09-07 09:50:00,141.47,141.85,141.35,141.85,4800.0,131.8255,132.1796,131.7137,132.1796,4800.0
2017-09-07 10:00:00,142.0,142.43,141.99,142.43,20441.0,132.3194,132.7201,132.3101,132.7201,20441.0
2017-09-07 10:10:00,142.31,142.32,142.13,142.31,1300.0,132.6082,132.6176,132.4405,132.6082,1300.0
2017-09-07 10:20:00,142.42,142.68,142.34,142.59,3300.0,132.7108,132.953,132.6362,132.8692,3300.0
2017-09-07 10:30:00,142.4,142.64,142.4,142.64,1280.0,132.6921,132.9158,132.6921,132.9158,1280.0
2017-09-07 10:40:00,142.67,143.12,142.64,143.12,8306.0,132.9437,133.363,132.9158,133.363,8306.0
2017-09-07 10:50:00,143.12,143.27,143.05,143.15,1407.0,133.363,133.5028,133.2978,133.391,1407.0
2017-09-07 11:00:00,143.2,143.21,142.84,142.95,6130.0,133.4376,133.4469,133.1021,133.2046,6130.0
2017-09-07 11:10:00,142.83,143.0,142.63,142.77,3200.0,133.0928,133.2512,132.9064,133.0369,3200.0
2017-09-07 11:20:00,142.78,142.83,142.67,142.71,6500.0,133.0462,133.0928,132.9437,132.981,6500.0
2017-09-07 11:30:00,142.73,142.88,142.72,142.88,6382.0,132.9996,133.1394,132.9903,133.1394,6382.0
2017-09-07 11:40:00,142.95,143.0,142.75,142.85,5400.0,133.2046,133.2512,133.0183,133.1114,5400.0
2017-09-07 11:50:00,142.7,142.86,142.7,142.73,4300.0,132.9717,133.1208,132.9717,132.9996,4300.0
2017-09-07 12:00:00,142.78,142.86,142.56,142.7,14032.0,133.0462,133.1208,132.8412,132.9717,14032.0
2017-09-07 12:10:00,142.67,142.67,142.21,142.39,3240.0,132.9437,132.9437,132.5151,132.6828,3240.0
2017-09-07 12:20:00,142.36,142.49,142.35,142.49,1141.0,132.6548,132.776,132.6455,132.776,1141.0
2017-09-07 12:30:00,142.47,142.59,142.33,142.57,2491.0,132.7573,132.8692,132.6269,132.8505,2491.0
2017-09-07 12:40:00,142.51,142.68,142.51,142.61,1897.0,132.7946,132.953,132.7946,132.8878,1897.0
2017-09-07 12:50:00,142.58,142.66,142.57,142.66,600.0,132.8598,132.9344,132.8505,132.9344,600.0
2017-09-07 13:00:00,142.71,142.9,142.69,142.83,8746.0,132.981,133.158,132.9623,133.0928,8746.0
2017-09-07 13:10:00,142.85,142.87,142.76,142.77,3147.0,133.1114,133.1301,133.0276,133.0369,3147.0
2017-09-07 13:20:00,142.78,142.91,142.76,142.91,6431.0,133.0462,133.1673,133.0276,133.1673,6431.0
2017-09-07 13:30:00,142.9,142.93,142.84,142.88,2300.0,133.158,133.186,133.1021,133.1394,2300.0
2017-09-07 13:40:00,142.88,143.04,142.87,143.04,4216.0,133.1394,133.2885,133.1301,133.2885,4216.0
2017-09-07 13:50:00,143.04,143.04,142.82,142.87,6526.0,133.2885,133.2885,133.0835,133.1301,6526.0
2017-09-07 14:00:00,142.84,142.86,142.81,142.84,3100.0,133.1021,133.1208,133.0742,133.1021,3100.0
2017-09-07 14:10:00,142.88,142.93,142.85,142.92,3948.0,133.1394,133.186,133.1114,133.1767,3948.0
2017-09-07 14:20:00,142.86,142.9,142.78,142.81,3792.0,133.1208,133.158,133.0462,133.0742,3792.0
2017-09-07 14:30:00,142.8,142.84,142.74,142.74,2284.0,133.0648,133.1021,133.0089,133.0089,2284.0
2017-09-07 14:40:00,142.75,142.91,142.75,142.91,5016.0,133.0183,133.1673,133.0183,133.1673,5016.0
2017-09-07 14:50:00,142.92,142.94,142.74,142.8,4800.0,133.1767,133.1953,133.0089,133.0648,4800.0
2017-09-07 15:00:00,142.76,142.93,142.7,142.71,4600.0,133.0276,133.186,132.9717,132.981,4600.0
2017-09-07 15:10:00,142.73,142.81,142.71,142.78,3269.0,132.9996,133.0742,132.981,133.0462,3269.0
2017-09-07 15:20:00,142.75,142.89,142.71,142.89,10982.0,133.0183,133.1487,132.981,133.1487,10982.0
2017-09-07 15:30:00,142.85,142.91,142.76,142.84,11237.0,133.1114,133.1673,133.0276,133.1021,11237.0
2017-09-07 15:40:00,142.85,142.95,142.69,142.69,13289.0,133.1114,133.2046,132.9623,132.9623,13289.0
2017-09-07 15:50:00,142.75,142.76,142.64,142.72,22733.0,133.0183,133.0276,132.9158,132.9903,22733.0
2017-09-08 09:30:00,121.57,123.0,117.25,120.4,1872091.0,113.2822,114.6147,109.2567,112.1919,1872091.0
2017-09-08 09:40:00,120.43,124.5,120.0,123.63,1504916.0,112.2199,116.0124,111.8192,115.2017,1504916.0
2017-09-08 09:50:00,123.63,124.42,122.5,123.14,747184.0,115.2017,115.9379,114.1488,114.7451,747184.0
2017-09-08 10:00:00,123.1,123.14,121.71,121.86,518001.0,114.7079,114.7451,113.4126,113.5524,518001.0
2017-09-08 10:10:00,121.84,124.5,121.27,123.5,598634.0,113.5338,116.0124,113.0026,115.0806,598634.0
2017-09-08 10:20:00,123.47,124.75,122.5,122.89,490676.0,115.0526,116.2454,114.1488,114.5122,490676.0
2017-09-08 10:30:00,122.98,123.15,121.51,121.73,259760.0,114.596,114.7545,113.2263,113.4313,259760.0
2017-09-08 10:40:00,121.72,121.95,120.65,121.75,511721.0,113.4219,113.6363,112.4249,113.4499,511721.0
2017-09-08 10:50:00,121.75,122.35,121.34,122.1,403847.0,113.4499,114.009,113.0678,113.776,403847.0
2017-09-08 11:00:00,122.13,123.45,122.12,123.0,465408.0,113.804,115.034,113.7947,114.6147,465408.0
2017-09-08 11:10:00,122.99,124.66,122.99,124.01,540123.0,114.6054,116.1615,114.6054,115.5558,540123.0
2017-09-08 11:20:00,124.01,124.2,122.83,123.25,464636.0,115.5558,115.7329,114.4563,114.8476,464636.0
2017-09-08 11:30:00,123.3,123.98,123.01,123.59,277945.0,114.8942,115.5279,114.624,115.1645,277945.0
2017-09-08 11:40:00,123.56,124.2,123.1,124.05,213169.0,115.1365,115.7329,114.7079,115.5931,213169.0
2017-09-08 11:50:00,124.02,124.45,123.84,124.06,198555.0,115.5651,115.9658,115.3974,115.6024,198555.0
2017-09-08 12:00:00,124.04,125.0,124.0,125.0,199951.0,115.5838,116.4783,115.5465,116.4783,199951.0
2017-09-08 12:10:00,124.93,125.33,124.76,124.82,362792.0,116.4131,116.7858,116.2547,116.3106,362792.0
2017-09-08 12:20:00,124.82,125.08,124.1,124.98,231415.0,116.3106,116.5529,115.6397,116.4597,231415.0
2017-09-08 12:30:00,124.99,125.5,124.69,125.02,379463.0,116.469,116.9442,116.1895,116.497,379463.0
2017-09-08 12:40:00,125.03,125.22,124.8,124.98,157702.0,116.5063,116.6833,116.292,116.4597,157702.0
2017-09-08 12:50:00,124.95,124.95,124.06,124.4,323122.0,116.4317,116.4317,115.6024,115.9192,323122.0
2017-09-08 13:00:00,124.4,124.41,123.8,123.98,141240.0,115.9192,115.9286,115.3601,115.5279,141240.0
2017-09-08 13:10:00,123.98,124.25,123.56,123.65,204876.0,115.5279,115.7795,115.1365,115.2204,204876.0
2017-09-08 13:20:00,123.67,124.25,123.62,123.68,132650.0,115.239,115.7795,115.1924,115.2483,132650.0
2017-09-08 13:30:00,123.69,123.8,123.29,123.31,166772.0,115.2576,115.3601,114.8849,114.9035,166772.0
2017-09-08 13:40:00,123.29,123.63,122.91,123.47,203215.0,114.8849,115.2017,114.5308,115.0526,203215.0
2017-09-08 13:50:00,123.47,123.75,123.35,123.49,155414.0,115.0526,115.3135,114.9408,115.0713,155414.0
2017-09-08 14:00:00,123.49,123.73,123.44,123.51,106708.0,115.0713,115.2949,115.0247,115.0899,106708.0
2017-09-08 14:10:00,123.51,123.51,122.29,122.48,169648.0,115.0899,115.0899,113.9531,114.1301,169648.0
2017-09-08 14:20:00,122.47,123.0,122.46,122.7,140304.0,114.1208,114.6147,114.1115,114.3351,140304.0
2017-09-08 14:30:00,122.7,122.92,122.46,122.58,157098.0,114.3351,114.5401,114.1115,114.2233,157098.0
2017-09-08 14:40:00,122.58,123.25,122.54,123.07,202501.0,114.2233,114.8476,114.186,114.6799,202501.0
2017-09-08 14:50:00,123.06,124.29,123.0,124.19,362495.0,114.6706,115.8167,114.6147,115.7236,362495.0
2017-09-08 15:00:00,124.14,124.43,123.39,123.4,269742.0,115.677,115.9472,114.9781,114.9874,269742.0
2017-09-08 15:10:00,123.41,123.78,122.93,123.41,282878.0,114.9967,115.3415,114.5494,114.9967,282878.0
2017-09-08 15:20:00,123.4,123.44,123.0,123.05,164533.0,114.9874,115.0247,114.6147,114.6613,164533.0
2017-09-08 15:30:00,123.02,123.03,122.6,122.96,325511.0,114.6333,114.6426,114.2419,114.5774,325511.0
2017-09-08 15:40:00,122.98,123.3,122.82,123.03,245612.0,114.596,114.8942,114.4469,114.6426,245612.0
2017-09-08 15:50:00,123.03,123.29,122.91,123.23,502880.0,114.6426,114.8849,114.5308,114.829,502880.0
2017-09-11 09:30:00,121.53,122.0,118.52,119.53,623233.0,113.2449,113.6829,110.4401,111.3812,623233.0
2017-09-11 09:40:00,119.5,120.48,118.77,119.04,291264.0,111.3533,112.2665,110.6731,110.9246,291264.0
2017-09-11 09:50:00,119.05,119.19,118.4,118.64,220625.0,110.934,111.0644,110.3283,110.5519,220625.0
2017-09-11 10:00:00,118.63,118.89,117.88,118.09,259488.0,110.5426,110.7849,109.8437,110.0394,259488.0
2017-09-11 10:10:00,118.09,118.13,116.57,116.57,324811.0,110.0394,110.0767,108.623,108.623,324811.0
2017-09-11 10:20:00,116.58,117.48,116.0,116.8,240763.0,108.6323,109.471,108.0919,108.8374,240763.0
2017-09-11 10:30:00,116.84,117.0,116.5,116.64,115575.0,108.8746,109.0237,108.5578,108.6883,115575.0
2017-09-11 10:40:00,116.65,116.65,116.11,116.45,133325.0,108.6976,108.6976,108.1944,108.5112,133325.0
2017-09-11 10:50:00,116.47,117.17,116.45,117.0,178071.0,108.5298,109.1821,108.5112,109.0237,178071.0
2017-09-11 11:00:00,116.98,117.71,116.9,117.47,117687.0,109.0051,109.6853,108.9305,109.4617,117687.0
2017-09-11 11:10:00,117.48,117.74,117.27,117.51,104188.0,109.471,109.7133,109.2753,109.4989,104188.0
2017-09-11 11:20:00,117.51,117.59,117.27,117.49,118462.0,109.4989,109.5735,109.2753,109.4803,118462.0
2017-09-11 11:30:00,117.5,117.7,117.1,117.1,99509.0,109.4896,109.676,109.1169,109.1169,99509.0
2017-09-11 11:40:00,117.11,117.13,116.73,116.94,67756.0,109.1262,109.1449,108.7721,108.9678,67756.0
2017-09-11 11:50:00,116.91,117.06,116.36,116.45,79479.0,108.9399,109.0796,108.4273,108.5112,79479.0
2017-09-11 12:00:00,116.45,116.96,116.44,116.96,53420.0,108.5112,108.9864,108.5019,108.9864,53420.0
2017-09-11 12:10:00,116.95,117.0,116.63,116.92,65840.0,108.9771,109.0237,108.6789,108.9492,65840.0
2017-09-11 12:20:00,116.96,117.5,116.88,117.01,85208.0,108.9864,109.4896,108.9119,109.033,85208.0
2017-09-11 12:30:00,117.01,117.18,116.66,116.83,208766.0,109.033,109.1914,108.7069,108.8653,208766.0
2017-09-11 12:40:00,116.83,116.86,116.54,116.62,58463.0,108.8653,108.8933,108.5951,108.6696,58463.0
2017-09-11 12:50:00,116.62,116.75,116.5,116.5,61818.0,108.6696,108.7908,108.5578,108.5578,61818.0
2017-09-11 13:00:00,116.54,116.54,115.43,116.06,188709.0,108.5951,108.5951,107.5607,108.1478,188709.0
2017-09-11 13:10:00,116.05,116.07,115.12,115.15,184075.0,108.1385,108.1571,107.2719,107.2998,184075.0
2017-09-11 13:20:00,115.15,115.46,114.56,114.68,249935.0,107.2998,107.5887,106.7501,106.8619,249935.0
2017-09-11 13:30:00,114.7,114.82,114.12,114.68,300549.0,106.8805,106.9923,106.3401,106.8619,300549.0
2017-09-11 13:40:00,114.67,115.0,114.5,114.62,183405.0,106.8526,107.1601,106.6942,106.806,183405.0
2017-09-11 13:50:00,114.5,114.61,113.68,113.74,213526.0,106.6942,106.7967,105.9301,105.986,213526.0
2017-09-11 14:00:00,113.83,113.84,113.01,113.65,292272.0,106.0698,106.0791,105.3057,105.9021,292272.0
2017-09-11 14:10:00,113.65,113.8,113.2,113.78,166750.0,105.9021,106.0419,105.4828,106.0232,166750.0
2017-09-11 14:20:00,113.79,114.39,113.15,113.16,228404.0,106.0326,106.5916,105.4362,105.4455,228404.0
2017-09-11 14:30:00,113.18,113.6,112.7,113.45,277499.0,105.4641,105.8555,105.0169,105.7157,277499.0
2017-09-11 14:40:00,113.45,114.19,113.4,113.64,244252.0,105.7157,106.4053,105.6691,105.8928,244252.0
2017-09-11 14:50:00,113.66,113.79,112.86,113.0,189847.0,105.9114,106.0326,105.166,105.2964,189847.0
2017-09-11 15:00:00,113.0,113.0,112.47,112.64,275136.0,105.2964,105.2964,104.8025,104.961,275136.0
2017-09-11 15:10:00,112.62,112.62,111.76,111.77,298564.0,104.9423,104.9423,104.1409,104.1503,298564.0
2017-09-11 15:20:00,111.76,112.1,111.34,111.4,311677.0,104.1409,104.4578,103.7496,103.8055,311677.0
2017-09-11 15:30:00,111.39,111.86,111.17,111.55,454332.0,103.7962,104.2341,103.5912,103.9453,454332.0
2017-09-11 15:40:00,111.55,112.11,111.32,112.11,379098.0,103.9453,104.4671,103.7309,104.4671,379098.0
2017-09-11 15:50:00,112.05,115.16,111.9,113.12,735213.0,104.4112,107.3092,104.2714,105.4082,735213.0
2017-09-12 09:30:00,112.97,114.5,112.25,113.89,671113.0,105.2685,106.6942,104.5975,106.1257,671113.0
2017-09-12 09:40:00,114.02,114.7,112.65,114.66,413712.0,106.2469,106.8805,104.9703,106.8432,413712.0
2017-09-12 09:50:00,114.63,115.3,114.32,115.0,478592.0,106.8153,107.4396,106.5264,107.1601,478592.0
2017-09-12 10:00:00,115.01,115.37,114.65,114.76,412846.0,107.1694,107.5048,106.8339,106.9364,412846.0
2017-09-12 10:10:00,114.72,114.84,114.04,114.66,184875.0,106.8992,107.011,106.2655,106.8432,184875.0
2017-09-12 10:20:00,114.66,114.79,114.3,114.59,81407.0,106.8432,106.9644,106.5078,106.778,81407.0
2017-09-12 10:30:00,114.58,114.68,113.85,114.13,150382.0,106.7687,106.8619,106.0885,106.3494,150382.0
2017-09-12 10:40:00,114.12,114.22,112.81,113.06,265031.0,106.3401,106.4332,105.1194,105.3523,265031.0
2017-09-12 10:50:00,113.16,113.5,112.18,112.67,197430.0,105.4455,105.7623,104.5323,104.9889,197430.0
2017-09-12 11:00:00,112.69,113.16,112.5,112.9,188961.0,105.0075,105.4455,104.8305,105.2032,188961.0
2017-09-12 11:10:00,112.9,113.74,112.69,113.21,165566.0,105.2032,105.986,105.0075,105.4921,165566.0
2017-09-12 11:20:00,113.19,113.55,113.08,113.47,67123.0,105.4735,105.8089,105.371,105.7344,67123.0
2017-09-12 11:30:00,113.46,114.49,113.41,114.17,158181.0,105.7251,106.6848,105.6785,106.3866,158181.0
2017-09-12 11:40:00,114.17,114.2,113.83,114.07,107426.0,106.3866,106.4146,106.0698,106.2935,107426.0
2017-09-12 11:50:00,114.08,114.95,113.99,114.88,146255.0,106.3028,107.1135,106.2189,107.0482,146255.0
2017-09-12 12:00:00,114.77,114.99,114.36,114.89,87826.0,106.9457,107.1507,106.5637,107.0576,87826.0
2017-09-12 12:10:00,114.89,115.92,114.89,115.23,134183.0,107.0576,108.0173,107.0576,107.3744,134183.0
2017-09-12 12:20:00,115.19,115.76,115.01,115.75,99373.0,107.3371,107.8683,107.1694,107.8589,99373.0
2017-09-12 12:30:00,115.73,116.08,115.21,115.25,183886.0,107.8403,108.1664,107.3557,107.393,183886.0
2017-09-12 12:40:00,115.29,115.33,114.6,114.82,110187.0,107.4303,107.4676,106.7873,106.9923,110187.0
2017-09-12 12:50:00,114.82,115.39,114.6,114.94,73687.0,106.9923,107.5235,106.7873,107.1042,73687.0
2017-09-12 13:00:00,114.82,115.07,114.11,114.38,71386.0,106.9923,107.2253,106.3307,106.5823,71386.0
2017-09-12 13:10:00,114.39,114.68,114.27,114.42,61523.0,106.5916,106.8619,106.4798,106.6196,61523.0
2017-09-12 13:20:00,114.31,114.85,114.29,114.81,59828.0,106.5171,107.0203,106.4985,106.983,59828.0
2017-09-12 13:30:00,114.81,115.87,114.75,114.91,95599.0,106.983,107.9708,106.9271,107.0762,95599.0
2017-09-12 13:40:00,114.9,115.27,114.88,115.17,70778.0,107.0669,107.4117,107.0482,107.3185,70778.0
2017-09-12 13:50:00,115.16,115.16,114.18,114.3,58096.0,107.3092,107.3092,106.396,106.5078,58096.0
2017-09-12 14:00:00,114.36,115.05,114.3,114.87,68890.0,106.5637,107.2067,106.5078,107.0389,68890.0
2017-09-12 14:10:00,114.86,115.03,114.69,114.78,39018.0,107.0296,107.188,106.8712,106.9551,39018.0
2017-09-12 14:20:00,114.78,115.01,114.74,114.97,37015.0,106.9551,107.1694,106.9178,107.1321,37015.0
2017-09-12 14:30:00,114.98,115.47,114.97,115.45,75940.0,107.1414,107.598,107.1321,107.5794,75940.0
2017-09-12 14:40:00,115.45,115.64,115.01,115.25,42382.0,107.5794,107.7564,107.1694,107.393,42382.0
2017-09-12 14:50:00,115.35,115.38,115.08,115.21,41856.0,107.4862,107.5142,107.2346,107.3557,41856.0
2017-09-12 15:00:00,115.21,115.25,114.61,114.75,92855.0,107.3557,107.393,106.7967,106.9271,92855.0
2017-09-12 15:10:00,114.78,115.18,114.71,114.77,75164.0,106.9551,107.3278,106.8898,106.9457,75164.0
2017-09-12 15:20:00,114.75,114.93,113.79,114.78,134975.0,106.9271,107.0948,106.0326,106.9551,134975.0
2017-09-12 15:30:00,114.69,115.23,114.61,114.72,167008.0,106.8712,107.3744,106.7967,106.8992,167008.0
2017-09-12 15:40:00,114.71,115.46,114.68,115.28,169156.0,106.8898,107.5887,106.8619,107.421,169156.0
2017-09-12 15:50:00,115.32,116.05,115.16,115.96,311604.0,107.4582,108.1385,107.3092,108.0546,311604.0
2017-09-13 09:30:00,116.21,116.75,115.16,116.12,203159.0,108.2876,108.7908,107.3092,108.2037,203159.0
2017-09-13 09:40:00,116.19,116.22,113.03,113.03,217614.0,108.2689,108.2969,105.3244,105.3244,217614.0
2017-09-13 09:50:00,113.13,113.8,111.5,111.62,229378.0,105.4175,106.0419,103.8987,104.0105,229378.0
2017-09-13 10:00:00,111.62,112.66,111.6,112.19,189974.0,104.0105,104.9796,103.9919,104.5416,189974.0
2017-09-13 10:10:00,112.16,113.45,112.0,112.91,263484.0,104.5137,105.7157,104.3646,105.2125,263484.0
2017-09-13 10:20:00,112.98,113.16,112.4,112.45,97980.0,105.2778,105.4455,104.7373,104.7839,97980.0
2017-09-13 10:30:00,112.4,112.43,112.1,112.13,58981.0,104.7373,104.7653,104.4578,104.4857,58981.0
2017-09-13 10:40:00,112.23,112.65,112.15,112.17,57485.0,104.5789,104.9703,104.5044,104.523,57485.0
2017-09-13 10:50:00,112.17,112.2,111.51,111.8,142745.0,104.523,104.5509,103.908,104.1782,142745.0
2017-09-13 11:00:00,111.83,112.13,111.11,111.4,210410.0,104.2062,104.4857,103.5353,103.8055,210410.0
2017-09-13 11:10:00,111.44,112.23,111.06,111.54,137663.0,103.8428,104.5789,103.4887,103.9359,137663.0
2017-09-13 11:20:00,111.45,111.6,110.7,110.8,127803.0,103.8521,103.9919,103.1532,103.2464,127803.0
2017-09-13 11:30:00,110.74,110.83,109.56,109.92,352670.0,103.1905,103.2743,102.0909,102.4264,352670.0
2017-09-13 11:40:00,109.9,111.6,109.88,111.07,415829.0,102.4077,103.9919,102.3891,103.498,415829.0
2017-09-13 11:50:00,111.07,111.29,110.58,110.68,142411.0,103.498,103.703,103.0414,103.1346,142411.0
2017-09-13 12:00:00,110.69,110.77,109.99,110.13,171107.0,103.1439,103.2184,102.4916,102.6221,171107.0
2017-09-13 12:10:00,110.18,110.67,110.15,110.24,227917.0,102.6687,103.1253,102.6407,102.7246,227917.0
2017-09-13 12:20:00,110.24,110.31,109.33,109.36,231595.0,102.7246,102.7898,101.8766,101.9046,231595.0
2017-09-13 12:30:00,109.36,109.5,109.07,109.25,238165.0,101.9046,102.035,101.6343,101.8021,238165.0
2017-09-13 12:40:00,109.28,109.44,109.1,109.27,139312.0,101.83,101.9791,101.6623,101.8207,139312.0
2017-09-13 12:50:00,109.3,109.33,107.01,107.04,380160.0,101.8487,101.8766,99.7148,99.7427,380160.0
2017-09-13 13:00:00,107.04,108.25,107.02,107.69,380180.0,99.7427,100.8702,99.7241,100.3484,380180.0
2017-09-13 13:10:00,107.72,107.72,105.56,105.68,559915.0,100.3764,100.3764,98.3636,98.4754,559915.0
2017-09-13 13:20:00,105.72,105.77,104.48,105.3,728594.0,98.5127,98.5593,97.3572,98.1213,728594.0
2017-09-13 13:30:00,105.29,105.32,103.58,103.84,720193.0,98.112,98.14,96.5186,96.7609,720193.0
2017-09-13 13:40:00,103.89,105.12,103.8,104.16,537227.0,96.8075,97.9536,96.7236,97.0591,537227.0
2017-09-13 13:50:00,104.22,104.35,103.21,103.61,417771.0,97.115,97.2361,96.1738,96.5466,417771.0
2017-09-13 14:00:00,103.61,104.72,103.34,104.42,578593.0,96.5466,97.5809,96.295,97.3013,578593.0
2017-09-13 14:10:00,104.41,104.48,102.83,102.83,503772.0,97.292,97.3572,95.8197,95.8197,503772.0
2017-09-13 14:20:00,102.82,103.39,102.44,103.25,516231.0,95.8104,96.3416,95.4563,96.2111,516231.0
2017-09-13 14:30:00,103.2,103.24,101.85,102.07,433522.0,96.1645,96.2018,94.9065,95.1115,433522.0
2017-09-13 14:40:00,102.04,102.35,101.53,101.69,476772.0,95.0836,95.3725,94.6084,94.7575,476772.0
2017-09-13 14:50:00,101.83,102.74,101.66,101.8,548140.0,94.8879,95.7359,94.7295,94.86,548140.0
2017-09-13 15:00:00,101.8,102.43,101.27,101.72,530046.0,94.86,95.447,94.3661,94.7854,530046.0
2017-09-13 15:10:00,101.67,102.23,101.6,101.74,368047.0,94.7388,95.2606,94.6736,94.804,368047.0
2017-09-13 15:20:00,101.71,102.17,101.1,101.65,566229.0,94.7761,95.2047,94.2077,94.7202,566229.0
2017-09-13 15:30:00,101.59,102.18,100.71,100.71,673383.0,94.6643,95.214,93.8443,93.8443,673383.0
2017-09-13 15:40:00,100.71,100.93,98.67,99.1,1458122.0,93.8443,94.0493,91.9433,92.344,1458122.0
2017-09-13 15:50:00,99.11,99.26,98.04,98.98,1714764.0,92.3533,92.4931,91.3563,92.2322,1714764.0
2017-09-14 09:30:00,98.69,98.7,93.5,93.79,2543125.0,91.962,91.9713,87.1258,87.396,2543125.0
2017-09-14 09:40:00,93.62,93.94,91.1,92.14,2525416.0,87.2376,87.5358,84.8894,85.8585,2525416.0
2017-09-14 09:50:00,92.04,92.04,89.59,90.53,2061962.0,85.7653,85.7653,83.4823,84.3583,2061962.0
2017-09-14 10:00:00,90.58,92.24,89.8,90.93,2154493.0,84.4049,85.9517,83.678,84.731,2154493.0
2017-09-14 10:10:00,90.91,94.18,90.32,93.74,1753766.0,84.7124,87.7594,84.1626,87.3494,1753766.0
2017-09-14 10:20:00,93.75,95.79,93.4,94.79,1715183.0,87.3587,89.2597,87.0326,88.3278,1715183.0
2017-09-14 10:30:00,94.88,95.48,93.64,95.31,764939.0,88.4117,88.9708,87.2562,88.8124,764939.0
2017-09-14 10:40:00,95.35,95.54,94.14,94.9,669434.0,88.8497,89.0267,87.7222,88.4303,669434.0
2017-09-14 10:50:00,94.89,96.12,94.63,95.52,822400.0,88.421,89.5672,88.1788,89.0081,822400.0
2017-09-14 11:00:00,95.53,96.1,95.14,95.51,576178.0,89.0174,89.5485,88.654,88.9988,576178.0
2017-09-14 11:10:00,95.61,98.31,95.57,97.97,982108.0,89.0919,91.6079,89.0547,91.2911,982108.0
2017-09-14 11:20:00,97.98,99.7,97.4,98.28,1171863.0,91.3004,92.9031,90.7599,91.5799,1171863.0
2017-09-14 11:30:00,98.26,98.76,96.77,97.3,694401.0,91.5613,92.0272,90.1729,90.6667,694401.0
2017-09-14 11:40:00,97.35,98.39,97.2,97.94,475257.0,90.7133,91.6824,90.5735,91.2631,475257.0
2017-09-14 11:50:00,97.99,98.35,97.3,97.95,300720.0,91.3097,91.6452,90.6667,91.2724,300720.0
2017-09-14 12:00:00,97.86,97.92,96.0,96.01,461105.0,91.1886,91.2445,89.4554,89.4647,461105.0
2017-09-14 12:10:00,96.02,96.45,95.8,96.4,510432.0,89.474,89.8747,89.269,89.8281,510432.0
2017-09-14 12:20:00,96.42,96.42,95.21,95.91,493941.0,89.8467,89.8467,88.7192,89.3715,493941.0
2017-09-14 12:30:00,95.91,96.97,95.59,96.43,525887.0,89.3715,90.3592,89.0733,89.856,525887.0
2017-09-14 12:40:00,96.44,96.65,95.3,95.59,307517.0,89.8654,90.061,88.8031,89.0733,307517.0
2017-09-14 12:50:00,95.55,96.09,95.54,95.81,203187.0,89.036,89.5392,89.0267,89.2783,203187.0
2017-09-14 13:00:00,95.87,96.1,95.0,95.5,351313.0,89.3342,89.5485,88.5235,88.9894,351313.0
2017-09-14 13:10:00,95.52,96.5,95.51,96.45,300336.0,89.0081,89.9213,88.9988,89.8747,300336.0
2017-09-14 13:20:00,96.43,97.41,96.0,96.01,414098.0,89.856,90.7692,89.4554,89.4647,414098.0
2017-09-14 13:30:00,96.11,96.11,95.59,95.92,303884.0,89.5579,89.5579,89.0733,89.3808,303884.0
2017-09-14 13:40:00,95.93,96.4,95.72,96.4,199635.0,89.3901,89.8281,89.1944,89.8281,199635.0
2017-09-14 13:50:00,96.33,96.75,95.73,95.9,257214.0,89.7629,90.1542,89.2038,89.3622,257214.0
2017-09-14 14:00:00,95.9,96.19,95.7,96.05,200993.0,89.3622,89.6324,89.1758,89.5019,200993.0
2017-09-14 14:10:00,96.07,96.12,95.46,95.57,382758.0,89.5206,89.5672,88.9522,89.0547,382758.0
2017-09-14 14:20:00,95.58,97.7,95.57,96.93,685586.0,89.064,91.0395,89.0547,90.322,685586.0
2017-09-14 14:30:00,96.97,97.89,96.68,96.9,585016.0,90.3592,91.2165,90.089,90.294,585016.0
2017-09-14 14:40:00,96.9,97.76,96.55,97.27,311819.0,90.294,91.0954,89.9679,90.6388,311819.0
2017-09-14 14:50:00,97.3,98.2,97.02,97.86,391308.0,90.6667,91.5054,90.4058,91.1886,391308.0
2017-09-14 15:00:00,97.83,100.75,97.8,100.18,1309524.0,91.1606,93.8815,91.1326,93.3504,1309524.0
2017-09-14 15:10:00,100.12,100.6,98.23,98.75,956372.0,93.2945,93.7418,91.5333,92.0179,956372.0
2017-09-14 15:20:00,98.79,98.94,97.38,97.65,612939.0,92.0552,92.1949,90.7413,90.9929,612939.0
2017-09-14 15:30:00,97.69,97.75,96.66,97.63,717028.0,91.0301,91.0861,90.0704,90.9742,717028.0
2017-09-14 15:40:00,97.65,97.95,95.92,96.67,782862.0,90.9929,91.2724,89.3808,90.0797,782862.0
2017-09-14 15:50:00,96.63,97.29,96.15,96.65,1214966.0,90.0424,90.6574,89.5951,90.061,1214966.0
2017-09-15 09:30:00,94.4,95.69,92.5,94.28,1311827.0,87.9644,89.1665,86.194,87.8526,1311827.0
2017-09-15 09:40:00,94.33,94.9,93.25,94.24,546862.0,87.8992,88.4303,86.8928,87.8153,546862.0
2017-09-15 09:50:00,94.25,94.85,93.83,94.14,528116.0,87.8247,88.3838,87.4333,87.7222,528116.0
2017-09-15 10:00:00,94.13,94.75,93.28,93.36,443543.0,87.7128,88.2906,86.9208,86.9953,443543.0
2017-09-15 10:10:00,93.33,94.32,93.33,94.01,403624.0,86.9674,87.8899,86.9674,87.601,403624.0
2017-09-15 10:20:00,94.02,94.1,92.41,93.3,588262.0,87.6103,87.6849,86.1101,86.9394,588262.0
2017-09-15 10:30:00,93.23,93.94,92.8,93.52,393020.0,86.8742,87.5358,86.4735,87.1444,393020.0
2017-09-15 10:40:00,93.51,94.34,93.41,94.25,403705.0,87.1351,87.9085,87.0419,87.8247,403705.0
2017-09-15 10:50:00,94.23,94.26,93.43,93.45,254546.0,87.806,87.834,87.0606,87.0792,254546.0
2017-09-15 11:00:00,93.45,93.64,93.1,93.4,176511.0,87.0792,87.2562,86.7531,87.0326,176511.0
2017-09-15 11:10:00,93.4,93.48,92.24,92.48,557451.0,87.0326,87.1072,85.9517,86.1753,557451.0
2017-09-15 11:20:00,92.51,92.87,92.06,92.48,378061.0,86.2033,86.5387,85.784,86.1753,378061.0
2017-09-15 11:30:00,92.49,92.86,92.2,92.39,338287.0,86.1846,86.5294,85.9144,86.0915,338287.0
2017-09-15 11:40:00,92.47,93.15,92.31,92.59,253388.0,86.166,86.7997,86.0169,86.2778,253388.0
2017-09-15 11:50:00,92.6,92.64,91.07,91.38,668234.0,86.2871,86.3244,84.8615,85.1503,668234.0
2017-09-15 12:00:00,91.34,91.7,90.72,91.59,495667.0,85.113,85.4485,84.5353,85.346,495667.0
2017-09-15 12:10:00,91.57,93.21,91.56,92.59,442854.0,85.3274,86.8556,85.318,86.2778,442854.0
2017-09-15 12:20:00,92.59,93.12,92.1,92.78,317674.0,86.2778,86.7717,85.8212,86.4549,317674.0
2017-09-15 12:30:00,92.82,92.87,92.35,92.47,170122.0,86.4921,86.5387,86.0542,86.166,170122.0
2017-09-15 12:40:00,92.46,92.67,92.16,92.23,175700.0,86.1567,86.3524,85.8771,85.9424,175700.0
2017-09-15 12:50:00,92.2,92.67,92.18,92.2,113644.0,85.9144,86.3524,85.8958,85.9144,113644.0
2017-09-15 13:00:00,92.23,92.25,91.55,91.98,239269.0,85.9424,85.961,85.3087,85.7094,239269.0
2017-09-15 13:10:00,91.95,92.37,91.91,92.22,110071.0,85.6815,86.0728,85.6442,85.9331,110071.0
2017-09-15 13:20:00,92.11,92.38,92.11,92.19,97038.0,85.8306,86.0821,85.8306,85.9051,97038.0
2017-09-15 13:30:00,92.15,92.55,91.85,92.07,179432.0,85.8678,86.2406,85.5883,85.7933,179432.0
2017-09-15 13:40:00,92.04,92.19,91.76,92.08,144222.0,85.7653,85.9051,85.5044,85.8026,144222.0
2017-09-15 13:50:00,92.05,92.75,91.6,91.69,415797.0,85.7746,86.4269,85.3553,85.4392,415797.0
2017-09-15 14:00:00,91.69,92.04,91.58,91.77,184349.0,85.4392,85.7653,85.3367,85.5137,184349.0
2017-09-15 14:10:00,91.77,92.04,91.68,91.81,104436.0,85.5137,85.7653,85.4299,85.551,104436.0
2017-09-15 14:20:00,91.81,92.6,90.9,92.27,737299.0,85.551,86.2871,84.703,85.9796,737299.0
2017-09-15 14:30:00,92.32,92.48,91.54,91.98,363905.0,86.0262,86.1753,85.2994,85.7094,363905.0
2017-09-15 14:40:00,91.95,92.09,91.7,91.92,204547.0,85.6815,85.8119,85.4485,85.6535,204547.0
2017-09-15 14:50:00,91.93,92.63,91.76,92.23,321230.0,85.6628,86.3151,85.5044,85.9424,321230.0
2017-09-15 15:00:00,92.25,92.42,92.15,92.31,210946.0,85.961,86.1194,85.8678,86.0169,210946.0
2017-09-15 15:10:00,92.31,92.36,91.9,92.28,395253.0,86.0169,86.0635,85.6349,85.989,395253.0
2017-09-15 15:20:00,92.28,92.92,92.18,92.44,437011.0,85.989,86.5853,85.8958,86.1381,437011.0
2017-09-15 15:30:00,92.43,93.43,92.3,93.4,469067.0,86.1287,87.0606,86.0076,87.0326,469067.0
2017-09-15 15:40:00,93.38,93.59,92.93,93.29,792240.0,87.014,87.2097,86.5946,86.9301,792240.0
2017-09-15 15:50:00,93.29,93.42,92.8,92.98,928636.0,86.9301,87.0512,86.4735,86.6412,928636.0
2017-09-18 09:30:00,93.0,94.0,92.4,93.6,608699.0,86.6599,87.5917,86.1008,87.219,608699.0
2017-09-18 09:40:00,93.68,94.25,93.14,93.27,665725.0,87.2935,87.8247,86.7903,86.9115,665725.0
2017-09-18 09:50:00,93.14,93.91,92.3,92.51,459734.0,86.7903,87.5078,86.0076,86.2033,459734.0
2017-09-18 10:00:00,92.62,93.2,92.35,92.83,227263.0,86.3058,86.8462,86.0542,86.5015,227263.0
2017-09-18 10:10:00,92.76,92.83,92.36,92.52,372115.0,86.4362,86.5015,86.0635,86.2126,372115.0
2017-09-18 10:20:00,92.54,93.49,92.5,92.98,371424.0,86.2312,87.1165,86.194,86.6412,371424.0
2017-09-18 10:30:00,93.0,93.44,92.44,93.09,411983.0,86.6599,87.0699,86.1381,86.7437,411983.0
2017-09-18 10:40:00,93.11,93.13,92.55,92.7,171771.0,86.7624,86.781,86.2406,86.3803,171771.0
2017-09-18 10:50:00,92.65,93.12,92.45,93.02,150174.0,86.3337,86.7717,86.1474,86.6785,150174.0
2017-09-18 11:00:00,93.03,93.05,92.78,93.0,102894.0,86.6878,86.7065,86.4549,86.6599,102894.0
2017-09-18 11:10:00,93.02,93.25,92.76,93.02,212234.0,86.6785,86.8928,86.4362,86.6785,212234.0
2017-09-18 11:20:00,93.05,93.55,92.98,93.25,179942.0,86.7065,87.1724,86.6412,86.8928,179942.0
2017-09-18 11:30:00,93.28,93.31,92.94,93.04,83946.0,86.9208,86.9487,86.604,86.6972,83946.0
2017-09-18 11:40:00,93.04,93.44,92.9,92.94,94982.0,86.6972,87.0699,86.5667,86.604,94982.0
2017-09-18 11:50:00,92.95,93.45,92.85,92.96,151339.0,86.6133,87.0792,86.5201,86.6226,151339.0
2017-09-18 12:00:00,92.88,92.95,92.47,92.69,215246.0,86.5481,86.6133,86.166,86.371,215246.0
2017-09-18 12:10:00,92.72,93.18,92.5,92.82,211500.0,86.399,86.8276,86.194,86.4921,211500.0
2017-09-18 12:20:00,92.73,92.84,92.65,92.68,78176.0,86.4083,86.5108,86.3337,86.3617,78176.0
2017-09-18 12:30:00,92.65,92.69,92.44,92.49,144308.0,86.3337,86.371,86.1381,86.1846,144308.0
2017-09-18 12:40:00,92.43,92.6,92.08,92.48,180700.0,86.1287,86.2871,85.8026,86.1753,180700.0
2017-09-18 12:50:00,92.5,92.53,92.35,92.44,67972.0,86.194,86.2219,86.0542,86.1381,67972.0
2017-09-18 13:00:00,92.44,92.57,92.38,92.43,133056.0,86.1381,86.2592,86.0821,86.1287,133056.0
2017-09-18 13:10:00,92.41,93.18,92.41,93.09,146084.0,86.1101,86.8276,86.1101,86.7437,146084.0
2017-09-18 13:20:00,93.04,93.18,92.8,92.86,151803.0,86.6972,86.8276,86.4735,86.5294,151803.0
2017-09-18 13:30:00,92.85,93.17,92.75,93.1,97028.0,86.5201,86.8183,86.4269,86.7531,97028.0
2017-09-18 13:40:00,93.08,93.19,93.01,93.05,95829.0,86.7344,86.8369,86.6692,86.7065,95829.0
2017-09-18 13:50:00,93.07,93.72,93.06,93.39,204613.0,86.7251,87.3308,86.7158,87.0233,204613.0
2017-09-18 14:00:00,93.38,93.53,93.28,93.38,145006.0,87.014,87.1537,86.9208,87.014,145006.0
2017-09-18 14:10:00,93.35,93.52,93.22,93.4,89998.0,86.986,87.1444,86.8649,87.0326,89998.0
2017-09-18 14:20:00,93.4,93.65,93.37,93.49,111110.0,87.0326,87.2656,87.0047,87.1165,111110.0
2017-09-18 14:30:00,93.47,93.89,93.43,93.53,242563.0,87.0978,87.4892,87.0606,87.1537,242563.0
2017-09-18 14:40:00,93.57,93.75,93.46,93.63,74523.0,87.191,87.3587,87.0885,87.2469,74523.0
2017-09-18 14:50:00,93.6,93.99,93.56,93.75,249043.0,87.219,87.5824,87.1817,87.3587,249043.0
2017-09-18 15:00:00,93.73,94.29,93.71,94.28,284784.0,87.3401,87.8619,87.3215,87.8526,284784.0
2017-09-18 15:10:00,94.3,95.06,94.25,94.57,490739.0,87.8713,88.5794,87.8247,88.1228,490739.0
2017-09-18 15:20:00,94.53,94.78,94.31,94.59,233381.0,88.0856,88.3185,87.8806,88.1415,233381.0
2017-09-18 15:30:00,94.62,94.66,93.65,93.9,404016.0,88.1694,88.2067,87.2656,87.4985,404016.0
2017-09-18 15:40:00,93.95,94.32,93.76,94.24,329081.0,87.5451,87.8899,87.3681,87.8153,329081.0
2017-09-18 15:50:00,94.25,94.79,94.02,94.44,607315.0,87.8247,88.3278,87.6103,88.0017,607315.0
2017-09-19 09:30:00,92.5,93.38,91.88,92.91,886838.0,86.194,87.014,85.6162,86.576,886838.0
2017-09-19 09:40:00,92.98,93.06,92.14,92.31,358075.0,86.6412,86.7158,85.8585,86.0169,358075.0
2017-09-19 09:50:00,92.37,92.92,92.17,92.6,214573.0,86.0728,86.5853,85.8865,86.2871,214573.0
2017-09-19 10:00:00,92.59,92.92,92.38,92.58,361663.0,86.2778,86.5853,86.0821,86.2685,361663.0
2017-09-19 10:10:00,92.63,92.89,92.4,92.68,249253.0,86.3151,86.5574,86.1008,86.3617,249253.0
2017-09-19 10:20:00,92.79,92.9,92.47,92.53,223411.0,86.4642,86.5667,86.166,86.2219,223411.0
2017-09-19 10:30:00,92.48,92.85,92.48,92.83,77217.0,86.1753,86.5201,86.1753,86.5015,77217.0
2017-09-19 10:40:00,92.84,93.7,92.79,93.13,381307.0,86.5108,87.3122,86.4642,86.781,381307.0
2017-09-19 10:50:00,93.14,93.93,93.12,93.83,178048.0,86.7903,87.5265,86.7717,87.4333,178048.0
2017-09-19 11:00:00,93.83,94.23,93.68,94.0,234861.0,87.4333,87.806,87.2935,87.5917,234861.0
2017-09-19 11:10:00,93.98,94.75,93.76,94.66,230096.0,87.5731,88.2906,87.3681,88.2067,230096.0
2017-09-19 11:20:00,94.66,94.81,93.95,94.02,210333.0,88.2067,88.3465,87.5451,87.6103,210333.0
2017-09-19 11:30:00,94.0,94.65,93.9,94.1,104387.0,87.5917,88.1974,87.4985,87.6849,104387.0
2017-09-19 11:40:00,94.13,94.34,93.93,94.2,48626.0,87.7128,87.9085,87.5265,87.7781,48626.0
2017-09-19 11:50:00,94.21,94.86,94.18,94.86,128772.0,87.7874,88.3931,87.7594,88.3931,128772.0
2017-09-19 12:00:00,94.76,95.18,94.55,94.65,204544.0,88.2999,88.6913,88.1042,88.1974,204544.0
2017-09-19 12:10:00,94.66,94.87,94.3,94.68,105628.0,88.2067,88.4024,87.8713,88.2253,105628.0
2017-09-19 12:20:00,94.65,94.93,94.52,94.8,61917.0,88.1974,88.4583,88.0763,88.3372,61917.0
2017-09-19 12:30:00,94.8,95.35,94.67,95.06,131540.0,88.3372,88.8497,88.216,88.5794,131540.0
2017-09-19 12:40:00,95.01,95.29,94.8,94.99,97761.0,88.5328,88.7938,88.3372,88.5142,97761.0
2017-09-19 12:50:00,94.99,95.02,94.65,94.83,98329.0,88.5142,88.5422,88.1974,88.3651,98329.0
2017-09-19 13:00:00,94.83,95.13,94.82,95.06,74519.0,88.3651,88.6447,88.3558,88.5794,74519.0
2017-09-19 13:10:00,95.03,95.19,94.85,95.0,79327.0,88.5515,88.7006,88.3838,88.5235,79327.0
2017-09-19 13:20:00,94.95,95.11,94.0,94.53,153568.0,88.4769,88.626,87.5917,88.0856,153568.0
2017-09-19 13:30:00,94.55,94.99,94.43,94.83,79025.0,88.1042,88.5142,87.9924,88.3651,79025.0
2017-09-19 13:40:00,94.9,94.9,94.46,94.5,149152.0,88.4303,88.4303,88.0203,88.0576,149152.0
2017-09-19 13:50:00,94.48,94.6,94.0,94.09,129024.0,88.039,88.1508,87.5917,87.6756,129024.0
2017-09-19 14:00:00,94.08,94.57,94.06,94.27,73208.0,87.6663,88.1228,87.6476,87.8433,73208.0
2017-09-19 14:10:00,94.26,94.41,94.08,94.21,72790.0,87.834,87.9738,87.6663,87.7874,72790.0
2017-09-19 14:20:00,94.2,94.35,93.96,94.05,141120.0,87.7781,87.9178,87.5544,87.6383,141120.0
2017-09-19 14:30:00,94.01,94.88,93.96,94.68,207539.0,87.601,88.4117,87.5544,88.2253,207539.0
2017-09-19 14:40:00,94.64,94.87,94.46,94.73,99601.0,88.1881,88.4024,88.0203,88.2719,99601.0
2017-09-19 14:50:00,94.69,94.99,94.51,94.74,137246.0,88.2347,88.5142,88.0669,88.2813,137246.0
2017-09-19 15:00:00,94.74,94.99,94.71,94.83,86891.0,88.2813,88.5142,88.2533,88.3651,86891.0
2017-09-19 15:10:00,94.81,94.94,94.7,94.9,77875.0,88.3465,88.4676,88.244,88.4303,77875.0
2017-09-19 15:20:00,94.9,94.96,94.04,94.27,248768.0,88.4303,88.4863,87.629,87.8433,248768.0
2017-09-19 15:30:00,94.31,94.93,94.2,94.85,191063.0,87.8806,88.4583,87.7781,88.3838,191063.0
2017-09-19 15:40:00,94.84,94.84,94.4,94.69,114499.0,88.3744,88.3744,87.9644,88.2347,114499.0
2017-09-19 15:50:00,94.68,95.13,94.67,94.86,321595.0,88.2253,88.6447,88.216,88.3931,321595.0
2017-09-20 09:30:00,95.0,96.76,94.96,96.52,445416.0,88.5235,90.1635,88.4863,89.9399,445416.0
2017-09-20 09:40:00,96.45,97.41,96.0,96.86,393265.0,89.8747,90.7692,89.4554,90.2567,393265.0
2017-09-20 09:50:00,96.86,97.12,96.21,96.67,312747.0,90.2567,90.499,89.651,90.0797,312747.0
2017-09-20 10:00:00,96.6,97.06,96.39,96.58,243307.0,90.0145,90.4431,89.8188,89.9958,243307.0
2017-09-20 10:10:00,96.57,96.64,95.52,95.76,219390.0,89.9865,90.0517,89.0081,89.2317,219390.0
2017-09-20 10:20:00,95.8,96.03,95.32,95.48,162910.0,89.269,89.4833,88.8217,88.9708,162910.0
2017-09-20 10:30:00,95.45,96.14,95.29,95.77,164010.0,88.9429,89.5858,88.7938,89.241,164010.0
2017-09-20 10:40:00,95.79,95.99,95.57,95.63,106788.0,89.2597,89.446,89.0547,89.1106,106788.0
2017-09-20 10:50:00,95.61,95.68,94.5,94.52,252717.0,89.0919,89.1572,88.0576,88.0763,252717.0
2017-09-20 11:00:00,94.52,94.6,93.97,94.2,275146.0,88.0763,88.1508,87.5637,87.7781,275146.0
2017-09-20 11:10:00,94.15,94.22,93.16,93.61,336687.0,87.7315,87.7967,86.809,87.2283,336687.0
2017-09-20 11:20:00,93.57,94.16,93.54,93.64,205747.0,87.191,87.7408,87.1631,87.2562,205747.0
2017-09-20 11:30:00,93.6,93.79,93.1,93.22,164780.0,87.219,87.396,86.7531,86.8649,164780.0
2017-09-20 11:40:00,93.16,93.7,93.16,93.51,110759.0,86.809,87.3122,86.809,87.1351,110759.0
2017-09-20 11:50:00,93.49,94.27,93.36,94.21,147253.0,87.1165,87.8433,86.9953,87.7874,147253.0
2017-09-20 12:00:00,94.21,94.37,93.68,93.73,194189.0,87.7874,87.9365,87.2935,87.3401,194189.0
2017-09-20 12:10:00,93.72,94.3,93.72,93.87,89021.0,87.3308,87.8713,87.3308,87.4706,89021.0
2017-09-20 12:20:00,93.88,94.09,93.81,93.88,52515.0,87.4799,87.6756,87.4147,87.4799,52515.0
2017-09-20 12:30:00,93.92,94.2,93.51,94.03,116380.0,87.5172,87.7781,87.1351,87.6197,116380.0
2017-09-20 12:40:00,94.07,94.28,93.89,93.95,73439.0,87.6569,87.8526,87.4892,87.5451,73439.0
2017-09-20 12:50:00,93.97,94.02,93.67,93.72,69733.0,87.5637,87.6103,87.2842,87.3308,69733.0
2017-09-20 13:00:00,93.73,93.98,93.68,93.84,45021.0,87.3401,87.5731,87.2935,87.4426,45021.0
2017-09-20 13:10:00,93.84,94.76,93.6,94.4,197936.0,87.4426,88.2999,87.219,87.9644,197936.0
2017-09-20 13:20:00,94.46,94.6,94.07,94.28,109490.0,88.0203,88.1508,87.6569,87.8526,109490.0
2017-09-20 13:30:00,94.34,94.5,94.2,94.29,68579.0,87.9085,88.0576,87.7781,87.8619,68579.0
2017-09-20 13:40:00,94.27,95.28,94.2,95.08,207868.0,87.8433,88.7844,87.7781,88.5981,207868.0
2017-09-20 13:50:00,95.04,95.5,94.86,95.31,184456.0,88.5608,88.9894,88.3931,88.8124,184456.0
2017-09-20 14:00:00,95.38,95.38,94.69,95.09,183079.0,88.8776,88.8776,88.2347,88.6074,183079.0
2017-09-20 14:10:00,95.09,95.63,94.94,95.0,165281.0,88.6074,89.1106,88.4676,88.5235,165281.0
2017-09-20 14:20:00,95.0,95.01,94.5,94.6,120499.0,88.5235,88.5328,88.0576,88.1508,120499.0
2017-09-20 14:30:00,94.6,94.96,94.5,94.91,85948.0,88.1508,88.4863,88.0576,88.4397,85948.0
2017-09-20 14:40:00,94.89,95.21,94.74,95.2,103732.0,88.421,88.7192,88.2813,88.7099,103732.0
2017-09-20 14:50:00,95.2,95.22,94.96,95.03,90724.0,88.7099,88.7285,88.4863,88.5515,90724.0
2017-09-20 15:00:00,95.03,95.59,95.02,95.59,137534.0,88.5515,89.0733,88.5422,89.0733,137534.0
2017-09-20 15:10:00,95.6,95.9,95.36,95.82,150822.0,89.0826,89.3622,88.859,89.2876,150822.0
2017-09-20 15:20:00,95.85,96.44,95.84,95.98,308668.0,89.3156,89.8654,89.3063,89.4367,308668.0
2017-09-20 15:30:00,96.01,96.34,95.88,96.03,196764.0,89.4647,89.7722,89.3435,89.4833,196764.0
2017-09-20 15:40:00,96.04,96.29,95.77,96.09,265610.0,89.4926,89.7256,89.241,89.5392,265610.0
2017-09-20 15:50:00,96.13,96.26,95.98,96.0,317103.0,89.5765,89.6976,89.4367,89.4554,317103.0
2017-09-21 09:30:00,96.5,96.5,95.51,96.0,240754.0,89.9213,89.9213,88.9988,89.4554,240754.0
2017-09-21 09:40:00,96.0,96.6,95.75,96.15,199955.0,89.4554,90.0145,89.2224,89.5951,199955.0
2017-09-21 09:50:00,96.23,96.3,95.25,95.51,244553.0,89.6697,89.7349,88.7565,88.9988,244553.0
2017-09-21 10:00:00,95.51,96.02,95.43,95.93,97903.0,88.9988,89.474,88.9242,89.3901,97903.0
2017-09-21 10:10:00,95.88,96.02,95.65,95.72,46608.0,89.3435,89.474,89.1292,89.1944,46608.0
2017-09-21 10:20:00,95.81,96.0,95.6,96.0,49913.0,89.2783,89.4554,89.0826,89.4554,49913.0
2017-09-21 10:30:00,96.0,97.35,95.84,96.87,291918.0,89.4554,90.7133,89.3063,90.266,291918.0
2017-09-21 10:40:00,96.93,97.07,96.58,96.99,109324.0,90.322,90.4524,89.9958,90.3779,109324.0
2017-09-21 10:50:00,96.91,97.32,96.9,97.27,125446.0,90.3033,90.6854,90.294,90.6388,125446.0
2017-09-21 11:00:00,97.27,97.89,97.25,97.49,188797.0,90.6388,91.2165,90.6201,90.8438,188797.0
2017-09-21 11:10:00,97.51,98.09,97.46,97.95,177039.0,90.8624,91.4029,90.8158,91.2724,177039.0
2017-09-21 11:20:00,97.91,97.92,97.19,97.37,290685.0,91.2351,91.2445,90.5642,90.732,290685.0
2017-09-21 11:30:00,97.27,97.33,96.49,97.09,198157.0,90.6388,90.6947,89.912,90.471,198157.0
2017-09-21 11:40:00,97.08,97.53,97.05,97.25,87621.0,90.4617,90.8811,90.4338,90.6201,87621.0
2017-09-21 11:50:00,97.22,97.48,96.69,96.76,52812.0,90.5922,90.8345,90.0983,90.1635,52812.0
2017-09-21 12:00:00,96.83,97.3,96.76,97.19,38415.0,90.2288,90.6667,90.1635,90.5642,38415.0
2017-09-21 12:10:00,97.2,97.24,96.7,97.06,57212.0,90.5735,90.6108,90.1076,90.4431,57212.0
2017-09-21 12:20:00,97.1,97.1,96.64,96.8,38877.0,90.4804,90.4804,90.0517,90.2008,38877.0
2017-09-21 12:30:00,96.87,96.87,96.35,96.56,120981.0,90.266,90.266,89.7815,89.9772,120981.0
2017-09-21 12:40:00,96.53,96.75,96.44,96.72,34935.0,89.9492,90.1542,89.8654,90.1263,34935.0
2017-09-21 12:50:00,96.68,96.83,96.53,96.72,28494.0,90.089,90.2288,89.9492,90.1263,28494.0
2017-09-21 13:00:00,96.69,96.93,96.66,96.75,44087.0,90.0983,90.322,90.0704,90.1542,44087.0
2017-09-21 13:10:00,96.73,96.9,96.65,96.73,23013.0,90.1356,90.294,90.061,90.1356,23013.0
2017-09-21 13:20:00,96.79,96.87,96.57,96.7,36103.0,90.1915,90.266,89.9865,90.1076,36103.0
2017-09-21 13:30:00,96.68,96.77,96.64,96.66,21216.0,90.089,90.1729,90.0517,90.0704,21216.0
2017-09-21 13:40:00,96.66,96.8,96.39,96.65,89580.0,90.0704,90.2008,89.8188,90.061,89580.0
2017-09-21 13:50:00,96.65,96.77,96.57,96.74,31081.0,90.061,90.1729,89.9865,90.1449,31081.0
2017-09-21 14:00:00,96.77,97.05,96.73,96.98,94388.0,90.1729,90.4338,90.1356,90.3685,94388.0
2017-09-21 14:10:00,96.98,97.07,96.87,96.95,33731.0,90.3685,90.4524,90.266,90.3406,33731.0
2017-09-21 14:20:00,96.95,97.05,96.81,96.89,35696.0,90.3406,90.4338,90.2101,90.2847,35696.0
2017-09-21 14:30:00,96.88,97.05,96.76,97.01,38917.0,90.2754,90.4338,90.1635,90.3965,38917.0
2017-09-21 14:40:00,97.01,97.07,96.92,97.06,35807.0,90.3965,90.4524,90.3126,90.4431,35807.0
2017-09-21 14:50:00,97.06,97.16,96.95,97.04,81624.0,90.4431,90.5363,90.3406,90.4245,81624.0
2017-09-21 15:00:00,97.05,97.46,96.95,97.44,124124.0,90.4338,90.8158,90.3406,90.7972,124124.0
2017-09-21 15:10:00,97.45,97.88,97.38,97.81,178830.0,90.8065,91.2072,90.7413,91.142,178830.0
2017-09-21 15:20:00,97.81,98.0,97.68,97.87,244698.0,91.142,91.319,91.0208,91.1979,244698.0
2017-09-21 15:30:00,97.87,98.19,97.7,98.19,182355.0,91.1979,91.4961,91.0395,91.4961,182355.0
2017-09-21 15:40:00,98.18,98.2,97.73,98.07,246939.0,91.4867,91.5054,91.0674,91.3842,246939.0
2017-09-21 15:50:00,98.06,98.47,98.01,98.27,398612.0,91.3749,91.757,91.3283,91.5706,398612.0
2017-09-22 09:30:00,100.1,101.42,99.8,101.21,679105.0,93.2758,94.5059,92.9963,94.3102,679105.0
2017-09-22 09:40:00,101.23,101.94,100.73,101.81,449472.0,94.3288,94.9904,93.8629,94.8693,449472.0
2017-09-22 09:50:00,101.81,102.9,101.34,102.69,658598.0,94.8693,95.885,94.4313,95.6893,658598.0
2017-09-22 10:00:00,102.66,102.91,101.67,102.51,504440.0,95.6613,95.8943,94.7388,95.5215,504440.0
2017-09-22 10:10:00,102.5,102.8,101.77,102.0,553405.0,95.5122,95.7918,94.832,95.0463,553405.0
2017-09-22 10:20:00,101.97,102.56,101.68,102.49,267545.0,95.0184,95.5681,94.7481,95.5029,267545.0
2017-09-22 10:30:00,102.5,103.4,102.37,102.98,561477.0,95.5122,96.3509,95.3911,95.9595,561477.0
2017-09-22 10:40:00,103.0,103.75,102.96,103.58,426590.0,95.9781,96.677,95.9409,96.5186,426590.0
2017-09-22 10:50:00,103.58,103.7,102.91,103.01,272241.0,96.5186,96.6304,95.8943,95.9875,272241.0
2017-09-22 11:00:00,102.97,103.35,102.91,103.13,636343.0,95.9502,96.3043,95.8943,96.0993,636343.0
2017-09-22 11:10:00,103.17,103.36,102.17,102.25,280370.0,96.1366,96.3136,95.2047,95.2793,280370.0
2017-09-22 11:20:00,102.23,102.43,101.69,101.99,239731.0,95.2606,95.447,94.7575,95.037,239731.0
2017-09-22 11:30:00,101.94,102.1,101.6,101.75,167843.0,94.9904,95.1395,94.6736,94.8134,167843.0
2017-09-22 11:40:00,101.82,102.43,101.8,102.26,448900.0,94.8786,95.447,94.86,95.2886,448900.0
2017-09-22 11:50:00,102.3,102.72,102.1,102.57,241771.0,95.3259,95.7172,95.1395,95.5775,241771.0
2017-09-22 12:00:00,102.6,102.6,102.12,102.29,129018.0,95.6054,95.6054,95.1581,95.3165,129018.0
2017-09-22 12:10:00,102.26,102.47,102.2,102.41,73193.0,95.2886,95.4843,95.2327,95.4284,73193.0
2017-09-22 12:20:00,102.38,102.92,102.31,102.89,93779.0,95.4004,95.9036,95.3352,95.8756,93779.0
2017-09-22 12:30:00,102.81,103.3,102.76,102.96,214964.0,95.8011,96.2577,95.7545,95.9409,214964.0
2017-09-22 12:40:00,102.96,103.02,102.56,102.93,163763.0,95.9409,95.9968,95.5681,95.9129,163763.0
2017-09-22 12:50:00,102.92,103.2,102.86,103.15,107419.0,95.9036,96.1645,95.8477,96.1179,107419.0
2017-09-22 13:00:00,103.12,103.24,102.77,102.98,125123.0,96.09,96.2018,95.7638,95.9595,125123.0
2017-09-22 13:10:00,102.96,103.04,102.72,102.93,122774.0,95.9409,96.0154,95.7172,95.9129,122774.0
2017-09-22 13:20:00,102.93,103.01,102.45,102.82,84944.0,95.9129,95.9875,95.4656,95.8104,84944.0
2017-09-22 13:30:00,102.81,103.12,102.76,102.97,101557.0,95.8011,96.09,95.7545,95.9502,101557.0
2017-09-22 13:40:00,102.96,103.14,102.7,102.76,76211.0,95.9409,96.1086,95.6986,95.7545,76211.0
2017-09-22 13:50:00,102.73,103.39,102.7,103.18,176269.0,95.7266,96.3416,95.6986,96.1459,176269.0
2017-09-22 14:00:00,103.18,103.5,103.16,103.43,130899.0,96.1459,96.4441,96.1272,96.3788,130899.0
2017-09-22 14:10:00,103.44,103.52,103.21,103.38,102446.0,96.3881,96.4627,96.1738,96.3322,102446.0
2017-09-22 14:20:00,103.38,103.64,103.34,103.59,142358.0,96.3322,96.5745,96.295,96.5279,142358.0
2017-09-22 14:30:00,103.59,103.9,103.59,103.9,191248.0,96.5279,96.8168,96.5279,96.8168,191248.0
2017-09-22 14:40:00,103.89,104.42,103.77,104.2,259348.0,96.8075,97.3013,96.6957,97.0963,259348.0
2017-09-22 14:50:00,104.18,104.4,103.92,104.24,194506.0,97.0777,97.2827,96.8354,97.1336,194506.0
2017-09-22 15:00:00,104.26,104.58,104.09,104.36,258748.0,97.1522,97.4504,96.9938,97.2454,258748.0
2017-09-22 15:10:00,104.34,104.65,104.15,104.53,236994.0,97.2268,97.5157,97.0497,97.4038,236994.0
2017-09-22 15:20:00,104.56,104.8,104.48,104.65,282478.0,97.4318,97.6554,97.3572,97.5157,282478.0
2017-09-22 15:30:00,104.64,105.04,104.62,104.88,551587.0,97.5063,97.8791,97.4877,97.73,551587.0
2017-09-22 15:40:00,104.86,105.2,104.86,105.02,457307.0,97.7113,98.0282,97.7113,97.8604,457307.0
2017-09-22 15:50:00,105.02,105.14,104.99,104.99,549909.0,97.8604,97.9723,97.8325,97.8325,549909.0
2017-09-25 09:30:00,106.23,107.17,106.01,106.37,469460.0,98.9879,99.8639,98.7829,99.1184,469460.0
2017-09-25 09:40:00,106.43,106.61,105.51,105.54,427441.0,99.1743,99.342,98.317,98.345,427441.0
2017-09-25 09:50:00,105.67,106.08,105.32,105.9,299617.0,98.4661,98.8482,98.14,98.6804,299617.0
2017-09-25 10:00:00,105.85,106.0,105.25,105.47,225845.0,98.6338,98.7736,98.0748,98.2798,225845.0
2017-09-25 10:10:00,105.45,105.6,104.95,105.18,283204.0,98.2611,98.4009,97.7952,98.0095,283204.0
2017-09-25 10:20:00,105.16,105.47,104.95,105.25,293384.0,97.9909,98.2798,97.7952,98.0748,293384.0
2017-09-25 10:30:00,105.25,105.31,104.7,104.93,288484.0,98.0748,98.1307,97.5622,97.7766,288484.0
2017-09-25 10:40:00,104.92,105.3,104.87,105.05,193526.0,97.7673,98.1213,97.7207,97.8884,193526.0
2017-09-25 10:50:00,105.04,105.2,104.9,104.99,153851.0,97.8791,98.0282,97.7486,97.8325,153851.0
2017-09-25 11:00:00,105.0,105.18,104.91,105.1,157219.0,97.8418,98.0095,97.7579,97.935,157219.0
2017-09-25 11:10:00,105.09,105.18,104.94,105.03,128745.0,97.9257,98.0095,97.7859,97.8698,128745.0
2017-09-25 11:20:00,105.03,105.28,105.0,105.13,112873.0,97.8698,98.1027,97.8418,97.9629,112873.0
2017-09-25 11:30:00,105.15,105.2,105.0,105.07,82739.0,97.9816,98.0282,97.8418,97.907,82739.0
2017-09-25 11:40:00,105.06,105.25,104.99,105.04,173418.0,97.8977,98.0748,97.8325,97.8791,173418.0
2017-09-25 11:50:00,105.04,105.15,104.51,104.89,283716.0,97.8791,97.9816,97.3852,97.7393,283716.0
2017-09-25 12:00:00,104.9,104.98,104.67,104.74,143921.0,97.7486,97.8232,97.5343,97.5995,143921.0
2017-09-25 12:10:00,104.74,104.92,104.62,104.81,226789.0,97.5995,97.7673,97.4877,97.6648,226789.0
2017-09-25 12:20:00,104.81,105.2,104.75,105.03,218358.0,97.6648,98.0282,97.6088,97.8698,218358.0
2017-09-25 12:30:00,105.11,105.23,104.93,105.03,57016.0,97.9443,98.0561,97.7766,97.8698,57016.0
2017-09-25 12:40:00,105.06,105.24,104.95,104.98,170723.0,97.8977,98.0654,97.7952,97.8232,170723.0
2017-09-25 12:50:00,104.98,105.24,104.97,105.02,120323.0,97.8232,98.0654,97.8138,97.8604,120323.0
2017-09-25 13:00:00,105.03,105.5,105.01,105.09,198598.0,97.8698,98.3077,97.8511,97.9257,198598.0
2017-09-25 13:10:00,105.06,105.16,104.95,105.07,90683.0,97.8977,97.9909,97.7952,97.907,90683.0
2017-09-25 13:20:00,105.04,105.15,104.99,105.03,78854.0,97.8791,97.9816,97.8325,97.8698,78854.0
2017-09-25 13:30:00,105.0,105.16,104.98,105.06,92604.0,97.8418,97.9909,97.8232,97.8977,92604.0
2017-09-25 13:40:00,105.09,105.1,104.98,105.07,119042.0,97.9257,97.935,97.8232,97.907,119042.0
2017-09-25 13:50:00,105.07,105.11,104.99,105.08,108606.0,97.907,97.9443,97.8325,97.9163,108606.0
2017-09-25 14:00:00,105.07,105.15,105.0,105.14,73807.0,97.907,97.9816,97.8418,97.9723,73807.0
2017-09-25 14:10:00,105.1,105.12,104.81,104.94,173884.0,97.935,97.9536,97.6648,97.7859,173884.0
2017-09-25 14:20:00,104.95,105.17,104.85,105.02,121819.0,97.7952,98.0002,97.702,97.8604,121819.0
2017-09-25 14:30:00,105.03,105.12,105.0,105.05,79637.0,97.8698,97.9536,97.8418,97.8884,79637.0
2017-09-25 14:40:00,105.05,105.1,104.96,104.99,128963.0,97.8884,97.935,97.8045,97.8325,128963.0
2017-09-25 14:50:00,104.98,105.07,104.96,104.99,90904.0,97.8232,97.907,97.8045,97.8325,90904.0
2017-09-25 15:00:00,105.01,105.18,104.95,105.1,166894.0,97.8511,98.0095,97.7952,97.935,166894.0
2017-09-25 15:10:00,105.08,105.4,105.02,105.06,160119.0,97.9163,98.2145,97.8604,97.8977,160119.0
2017-09-25 15:20:00,105.06,105.14,104.97,105.1,94537.0,97.8977,97.9723,97.8138,97.935,94537.0
2017-09-25 15:30:00,105.1,105.16,105.01,105.05,104700.0,97.935,97.9909,97.8511,97.8884,104700.0
2017-09-25 15:40:00,105.05,105.32,105.04,105.17,210430.0,97.8884,98.14,97.8791,98.0002,210430.0
2017-09-25 15:50:00,105.14,105.29,104.97,105.1,690443.0,97.9723,98.112,97.8138,97.935,690443.0
2017-09-26 09:30:00,102.79,104.0,101.74,103.96,926839.0,95.7825,96.91,94.804,96.8727,926839.0
2017-09-26 09:40:00,103.84,103.87,102.79,103.61,330926.0,96.7609,96.7888,95.7825,96.5466,330926.0
2017-09-26 09:50:00,103.61,104.67,103.52,104.38,378537.0,96.5466,97.5343,96.4627,97.2641,378537.0
2017-09-26 10:00:00,104.48,104.55,103.65,103.83,298847.0,97.3572,97.4225,96.5838,96.7516,298847.0
2017-09-26 10:10:00,103.83,104.24,103.4,104.01,177693.0,96.7516,97.1336,96.3509,96.9193,177693.0
2017-09-26 10:20:00,104.01,104.1,103.35,103.44,234716.0,96.9193,97.0032,96.3043,96.3881,234716.0
2017-09-26 10:30:00,103.44,103.59,103.0,103.25,200429.0,96.3881,96.5279,95.9781,96.2111,200429.0
2017-09-26 10:40:00,103.25,103.43,103.17,103.4,182932.0,96.2111,96.3788,96.1366,96.3509,182932.0
2017-09-26 10:50:00,103.41,103.54,103.18,103.25,143615.0,96.3602,96.4813,96.1459,96.2111,143615.0
2017-09-26 11:00:00,103.25,103.95,103.22,103.53,132393.0,96.2111,96.8634,96.1831,96.472,132393.0
2017-09-26 11:10:00,103.51,103.75,103.28,103.64,98338.0,96.4534,96.677,96.2391,96.5745,98338.0
2017-09-26 11:20:00,103.58,103.81,103.58,103.81,152985.0,96.5186,96.7329,96.5186,96.7329,152985.0
2017-09-26 11:30:00,103.78,103.83,103.59,103.64,64120.0,96.705,96.7516,96.5279,96.5745,64120.0
2017-09-26 11:40:00,103.64,103.76,103.33,103.63,79664.0,96.5745,96.6863,96.2856,96.5652,79664.0
2017-09-26 11:50:00,103.62,103.66,103.32,103.59,88422.0,96.5559,96.5931,96.2763,96.5279,88422.0
2017-09-26 12:00:00,103.6,104.08,103.51,103.99,189582.0,96.5372,96.9845,96.4534,96.9007,189582.0
2017-09-26 12:10:00,103.99,104.08,103.78,103.87,76952.0,96.9007,96.9845,96.705,96.7888,76952.0
2017-09-26 12:20:00,103.82,104.08,103.47,104.08,109911.0,96.7422,96.9845,96.4161,96.9845,109911.0
2017-09-26 12:30:00,104.06,104.21,104.0,104.03,77524.0,96.9659,97.1057,96.91,96.9379,77524.0
2017-09-26 12:40:00,104.05,104.35,104.0,104.31,71197.0,96.9566,97.2361,96.91,97.1988,71197.0
2017-09-26 12:50:00,104.3,104.33,104.06,104.28,46622.0,97.1895,97.2175,96.9659,97.1709,46622.0
2017-09-26 13:00:00,104.3,104.52,104.19,104.45,61416.0,97.1895,97.3945,97.087,97.3293,61416.0
2017-09-26 13:10:00,104.45,104.69,104.41,104.49,85184.0,97.3293,97.5529,97.292,97.3666,85184.0
2017-09-26 13:20:00,104.51,105.15,104.49,105.0,104440.0,97.3852,97.9816,97.3666,97.8418,104440.0
2017-09-26 13:30:00,105.01,105.14,104.84,104.9,77438.0,97.8511,97.9723,97.6927,97.7486,77438.0
2017-09-26 13:40:00,104.9,105.38,104.88,105.28,122591.0,97.7486,98.1959,97.73,98.1027,122591.0
2017-09-26 13:50:00,105.25,105.4,104.52,104.78,137338.0,98.0748,98.2145,97.3945,97.6368,137338.0
2017-09-26 14:00:00,104.79,105.2,104.73,105.13,107150.0,97.6461,98.0282,97.5902,97.9629,107150.0
2017-09-26 14:10:00,105.12,105.12,104.94,104.94,133304.0,97.9536,97.9536,97.7859,97.7859,133304.0
2017-09-26 14:20:00,104.95,105.13,104.91,105.04,81853.0,97.7952,97.9629,97.7579,97.8791,81853.0
2017-09-26 14:30:00,105.02,105.19,104.94,105.04,70321.0,97.8604,98.0188,97.7859,97.8791,70321.0
2017-09-26 14:40:00,105.03,105.15,104.98,105.04,106311.0,97.8698,97.9816,97.8232,97.8791,106311.0
2017-09-26 14:50:00,105.04,105.06,104.53,104.92,125989.0,97.8791,97.8977,97.4038,97.7673,125989.0
2017-09-26 15:00:00,104.92,105.27,104.91,105.22,101051.0,97.7673,98.0934,97.7579,98.0468,101051.0
2017-09-26 15:10:00,105.23,105.39,105.18,105.33,236635.0,98.0561,98.2052,98.0095,98.1493,236635.0
2017-09-26 15:20:00,105.3,105.36,105.23,105.34,83428.0,98.1213,98.1773,98.0561,98.1586,83428.0
2017-09-26 15:30:00,105.34,106.12,105.34,105.96,287668.0,98.1586,98.8854,98.1586,98.7364,287668.0
2017-09-26 15:40:00,105.95,105.98,105.81,105.89,216988.0,98.727,98.755,98.5966,98.6711,216988.0
2017-09-26 15:50:00,105.89,106.15,105.82,106.11,465664.0,98.6711,98.9134,98.6059,98.8761,465664.0
2017-09-27 09:30:00,107.0,107.45,106.4,106.69,315484.0,99.7055,100.1248,99.1464,99.4166,315484.0
2017-09-27 09:40:00,106.67,107.87,106.6,107.66,264285.0,99.3979,100.5161,99.3327,100.3205,264285.0
2017-09-27 09:50:00,107.67,107.88,107.41,107.69,150561.0,100.3298,100.5255,100.0875,100.3484,150561.0
2017-09-27 10:00:00,107.72,108.32,107.64,107.91,290873.0,100.3764,100.9355,100.3018,100.5534,290873.0
2017-09-27 10:10:00,107.91,108.5,107.85,108.35,249766.0,100.5534,101.1032,100.4975,100.9634,249766.0
2017-09-27 10:20:00,108.35,108.54,108.08,108.27,434377.0,100.9634,101.1405,100.7118,100.8889,434377.0
2017-09-27 10:30:00,108.27,108.35,107.95,108.05,185763.0,100.8889,100.9634,100.5907,100.6839,185763.0
2017-09-27 10:40:00,108.11,108.33,107.85,108.24,158244.0,100.7398,100.9448,100.4975,100.8609,158244.0
2017-09-27 10:50:00,108.24,108.88,108.2,108.8,172605.0,100.8609,101.4573,100.8236,101.3827,172605.0
2017-09-27 11:00:00,108.8,108.8,108.24,108.6,171004.0,101.3827,101.3827,100.8609,101.1964,171004.0
2017-09-27 11:10:00,108.57,108.99,108.51,108.72,113954.0,101.1684,101.5598,101.1125,101.3082,113954.0
2017-09-27 11:20:00,108.72,108.8,108.46,108.69,115098.0,101.3082,101.3827,101.0659,101.2802,115098.0
2017-09-27 11:30:00,108.71,108.75,108.32,108.67,167435.0,101.2989,101.3361,100.9355,101.2616,167435.0
2017-09-27 11:40:00,108.66,108.9,108.47,108.54,88792.0,101.2523,101.4759,101.0752,101.1405,88792.0
2017-09-27 11:50:00,108.52,108.73,108.47,108.62,106566.0,101.1218,101.3175,101.0752,101.215,106566.0
2017-09-27 12:00:00,108.6,108.69,108.3,108.41,107640.0,101.1964,101.2802,100.9168,101.0193,107640.0
2017-09-27 12:10:00,108.41,108.5,108.11,108.2,119090.0,101.0193,101.1032,100.7398,100.8236,119090.0
2017-09-27 12:20:00,108.22,108.47,108.05,108.05,115882.0,100.8423,101.0752,100.6839,100.6839,115882.0
2017-09-27 12:30:00,108.04,108.06,107.61,107.95,322297.0,100.6746,100.6932,100.2739,100.5907,322297.0
2017-09-27 12:40:00,107.91,108.04,107.64,107.84,127596.0,100.5534,100.6746,100.3018,100.4882,127596.0
2017-09-27 12:50:00,107.82,108.03,107.77,107.88,182454.0,100.4695,100.6652,100.423,100.5255,182454.0
2017-09-27 13:00:00,107.86,108.06,107.83,108.04,86096.0,100.5068,100.6932,100.4789,100.6746,86096.0
2017-09-27 13:10:00,108.02,108.1,107.3,107.45,169973.0,100.6559,100.7305,99.985,100.1248,169973.0
2017-09-27 13:20:00,107.43,107.62,107.28,107.37,91031.0,100.1061,100.2832,99.9664,100.0502,91031.0
2017-09-27 13:30:00,107.34,107.49,107.31,107.35,70404.0,100.0223,100.162,99.9943,100.0316,70404.0
2017-09-27 13:40:00,107.4,107.52,107.08,107.48,123453.0,100.0782,100.19,99.78,100.1527,123453.0
2017-09-27 13:50:00,107.45,107.63,107.29,107.47,129029.0,100.1248,100.2925,99.9757,100.1434,129029.0
2017-09-27 14:00:00,107.49,107.58,107.11,107.12,130529.0,100.162,100.2459,99.808,99.8173,130529.0
2017-09-27 14:10:00,107.16,107.23,106.8,106.98,166613.0,99.8545,99.9198,99.5191,99.6868,166613.0
2017-09-27 14:20:00,107.0,107.16,106.66,106.88,194520.0,99.7055,99.8545,99.3886,99.5936,194520.0
2017-09-27 14:30:00,106.84,106.9,106.51,106.69,179568.0,99.5564,99.6123,99.2489,99.4166,179568.0
2017-09-27 14:40:00,106.71,107.15,106.32,106.59,176965.0,99.4352,99.8452,99.0718,99.3234,176965.0
2017-09-27 14:50:00,106.59,106.83,106.0,106.73,272337.0,99.3234,99.547,98.7736,99.4539,272337.0
2017-09-27 15:00:00,106.73,107.02,106.47,106.59,175726.0,99.4539,99.7241,99.2116,99.3234,175726.0
2017-09-27 15:10:00,106.6,107.07,106.47,106.91,127331.0,99.3327,99.7707,99.2116,99.6216,127331.0
2017-09-27 15:20:00,106.91,106.97,106.5,106.62,142569.0,99.6216,99.6775,99.2395,99.3514,142569.0
2017-09-27 15:30:00,106.64,106.79,106.48,106.51,148839.0,99.37,99.5098,99.2209,99.2489,148839.0
2017-09-27 15:40:00,106.51,106.54,106.11,106.36,240833.0,99.2489,99.2768,98.8761,99.1091,240833.0
2017-09-27 15:50:00,106.34,106.68,106.22,106.5,453388.0,99.0904,99.4073,98.9786,99.2395,453388.0
2017-09-28 09:30:00,106.43,106.52,104.73,104.73,251349.0,99.1743,99.2582,97.5902,97.5902,251349.0
2017-09-28 09:40:00,104.7,105.48,104.62,104.88,206275.0,97.5622,98.2891,97.4877,97.73,206275.0
2017-09-28 09:50:00,104.78,104.96,103.78,104.44,253850.0,97.6368,97.8045,96.705,97.32,253850.0
2017-09-28 10:00:00,104.4,104.7,104.01,104.53,154269.0,97.2827,97.5622,96.9193,97.4038,154269.0
2017-09-28 10:10:00,104.48,104.67,104.45,104.53,105792.0,97.3572,97.5343,97.3293,97.4038,105792.0
2017-09-28 10:20:00,104.52,104.96,104.51,104.81,156989.0,97.3945,97.8045,97.3852,97.6648,156989.0
2017-09-28 10:30:00,104.76,105.27,104.76,105.17,80115.0,97.6182,98.0934,97.6182,98.0002,80115.0
2017-09-28 10:40:00,105.2,105.2,104.6,104.65,106388.0,98.0282,98.0282,97.4691,97.5157,106388.0
2017-09-28 10:50:00,104.65,104.79,104.49,104.63,51859.0,97.5157,97.6461,97.3666,97.497,51859.0
2017-09-28 11:00:00,104.63,105.06,104.61,104.97,136734.0,97.497,97.8977,97.4784,97.8138,136734.0
2017-09-28 11:10:00,104.97,105.05,104.91,105.0,82331.0,97.8138,97.8884,97.7579,97.8418,82331.0
2017-09-28 11:20:00,104.98,105.27,104.9,105.22,52296.0,97.8232,98.0934,97.7486,98.0468,52296.0
2017-09-28 11:30:00,105.25,105.56,104.99,105.13,51493.0,98.0748,98.3636,97.8325,97.9629,51493.0
2017-09-28 11:40:00,105.1,105.17,104.99,105.04,33575.0,97.935,98.0002,97.8325,97.8791,33575.0
2017-09-28 11:50:00,105.04,105.07,104.98,105.02,26765.0,97.8791,97.907,97.8232,97.8604,26765.0
2017-09-28 12:00:00,105.04,105.23,104.97,105.06,44436.0,97.8791,98.0561,97.8138,97.8977,44436.0
2017-09-28 12:10:00,105.04,105.1,104.96,105.1,30155.0,97.8791,97.935,97.8045,97.935,30155.0
2017-09-28 12:20:00,105.1,105.11,104.98,105.02,45743.0,97.935,97.9443,97.8232,97.8604,45743.0
2017-09-28 12:30:00,105.02,105.17,105.0,105.09,34913.0,97.8604,98.0002,97.8418,97.9257,34913.0
2017-09-28 12:40:00,105.09,105.1,104.99,105.03,45210.0,97.9257,97.935,97.8325,97.8698,45210.0
2017-09-28 12:50:00,105.01,105.04,104.98,105.03,40580.0,97.8511,97.8791,97.8232,97.8698,40580.0
2017-09-28 13:00:00,105.0,105.14,104.99,105.11,37279.0,97.8418,97.9723,97.8325,97.9443,37279.0
2017-09-28 13:10:00,105.11,105.34,105.09,105.31,41447.0,97.9443,98.1586,97.9257,98.1307,41447.0
2017-09-28 13:20:00,105.3,105.33,105.16,105.25,26227.0,98.1213,98.1493,97.9909,98.0748,26227.0
2017-09-28 13:30:00,105.29,105.65,105.23,105.54,44620.0,98.112,98.4475,98.0561,98.345,44620.0
2017-09-28 13:40:00,105.55,105.95,105.55,105.79,47902.0,98.3543,98.727,98.3543,98.5779,47902.0
2017-09-28 13:50:00,105.8,105.95,105.75,105.83,47327.0,98.5873,98.727,98.5407,98.6152,47327.0
2017-09-28 14:00:00,105.83,105.83,105.57,105.76,37146.0,98.6152,98.6152,98.3729,98.55,37146.0
2017-09-28 14:10:00,105.75,105.97,105.67,105.82,70917.0,98.5407,98.7457,98.4661,98.6059,70917.0
2017-09-28 14:20:00,105.82,106.0,105.67,105.94,47873.0,98.6059,98.7736,98.4661,98.7177,47873.0
2017-09-28 14:30:00,105.98,106.09,105.94,105.98,40126.0,98.755,98.8575,98.7177,98.755,40126.0
2017-09-28 14:40:00,105.98,106.06,105.9,105.95,43223.0,98.755,98.8295,98.6804,98.727,43223.0
2017-09-28 14:50:00,105.96,106.05,105.92,106.05,61626.0,98.7364,98.8202,98.6991,98.8202,61626.0
2017-09-28 15:00:00,106.03,106.07,105.98,106.03,45089.0,98.8016,98.8389,98.755,98.8016,45089.0
2017-09-28 15:10:00,106.04,106.12,105.98,106.11,59907.0,98.8109,98.8854,98.755,98.8761,59907.0
2017-09-28 15:20:00,106.12,106.28,106.03,106.21,62552.0,98.8854,99.0345,98.8016,98.9693,62552.0
2017-09-28 15:30:00,106.19,106.24,106.04,106.18,63537.0,98.9507,98.9973,98.8109,98.9414,63537.0
2017-09-28 15:40:00,106.19,106.27,106.17,106.21,142047.0,98.9507,99.0252,98.932,98.9693,142047.0
2017-09-28 15:50:00,106.21,106.41,106.21,106.37,286913.0,98.9693,99.1557,98.9693,99.1184,286913.0
2017-09-29 09:30:00,106.0,106.35,105.89,106.29,133755.0,98.7736,99.0998,98.6711,99.0439,133755.0
2017-09-29 09:40:00,106.27,106.9,106.27,106.74,70949.0,99.0252,99.6123,99.0252,99.4632,70949.0
2017-09-29 09:50:00,106.74,107.0,106.71,106.87,94276.0,99.4632,99.7055,99.4352,99.5843,94276.0
2017-09-29 10:00:00,106.87,107.6,106.78,107.52,110050.0,99.5843,100.2645,99.5004,100.19,110050.0
2017-09-29 10:10:00,107.55,107.59,107.06,107.09,98598.0,100.218,100.2552,99.7614,99.7893,98598.0
2017-09-29 10:20:00,107.08,107.16,106.73,106.97,57276.0,99.78,99.8545,99.4539,99.6775,57276.0
2017-09-29 10:30:00,106.98,107.02,106.71,106.82,68345.0,99.6868,99.7241,99.4352,99.5377,68345.0
2017-09-29 10:40:00,106.8,106.92,106.7,106.85,87445.0,99.5191,99.6309,99.4259,99.5657,87445.0
2017-09-29 10:50:00,106.84,106.89,106.78,106.88,57402.0,99.5564,99.6029,99.5004,99.5936,57402.0
2017-09-29 11:00:00,106.87,106.97,106.86,106.88,57291.0,99.5843,99.6775,99.575,99.5936,57291.0
2017-09-29 11:10:00,106.9,107.1,106.86,107.07,50896.0,99.6123,99.7986,99.575,99.7707,50896.0
2017-09-29 11:20:00,107.07,107.07,106.77,106.91,106296.0,99.7707,99.7707,99.4911,99.6216,106296.0
2017-09-29 11:30:00,106.91,106.96,106.89,106.93,51571.0,99.6216,99.6682,99.6029,99.6402,51571.0
2017-09-29 11:40:00,106.92,106.92,106.32,106.45,50541.0,99.6309,99.6309,99.0718,99.1929,50541.0
2017-09-29 11:50:00,106.44,106.49,106.23,106.47,43966.0,99.1836,99.2302,98.9879,99.2116,43966.0
2017-09-29 12:00:00,106.47,106.48,106.27,106.32,42227.0,99.2116,99.2209,99.0252,99.0718,42227.0
2017-09-29 12:10:00,106.31,106.38,105.89,106.15,60364.0,99.0625,99.1277,98.6711,98.9134,60364.0
2017-09-29 12:20:00,106.15,106.23,106.07,106.16,22055.0,98.9134,98.9879,98.8389,98.9227,22055.0
2017-09-29 12:30:00,106.19,106.21,105.96,105.97,54589.0,98.9507,98.9693,98.7364,98.7457,54589.0
2017-09-29 12:40:00,106.0,106.11,105.91,106.07,44078.0,98.7736,98.8761,98.6898,98.8389,44078.0
2017-09-29 12:50:00,106.07,106.29,106.03,106.2,50723.0,98.8389,99.0439,98.8016,98.96,50723.0
2017-09-29 13:00:00,106.2,106.48,106.19,106.45,47207.0,98.96,99.2209,98.9507,99.1929,47207.0
2017-09-29 13:10:00,106.46,106.56,106.28,106.3,59064.0,99.2023,99.2954,99.0345,99.0532,59064.0
2017-09-29 13:20:00,106.3,106.56,106.25,106.35,21251.0,99.0532,99.2954,99.0066,99.0998,21251.0
2017-09-29 13:30:00,106.4,106.41,106.07,106.19,70337.0,99.1464,99.1557,98.8389,98.9507,70337.0
2017-09-29 13:40:00,106.2,106.3,106.1,106.13,45808.0,98.96,99.0532,98.8668,98.8948,45808.0
2017-09-29 13:50:00,106.11,106.15,106.03,106.07,100156.0,98.8761,98.9134,98.8016,98.8389,100156.0
2017-09-29 14:00:00,106.09,106.2,106.05,106.1,49850.0,98.8575,98.96,98.8202,98.8668,49850.0
2017-09-29 14:10:00,106.11,106.17,106.06,106.12,101103.0,98.8761,98.932,98.8295,98.8854,101103.0
2017-09-29 14:20:00,106.13,106.21,106.1,106.15,80228.0,98.8948,98.9693,98.8668,98.9134,80228.0
2017-09-29 14:30:00,106.19,106.38,106.18,106.23,64308.0,98.9507,99.1277,98.9414,98.9879,64308.0
2017-09-29 14:40:00,106.23,106.23,106.0,106.09,92553.0,98.9879,98.9879,98.7736,98.8575,92553.0
2017-09-29 14:50:00,106.09,106.17,106.01,106.14,48817.0,98.8575,98.932,98.7829,98.9041,48817.0
2017-09-29 15:00:00,106.15,106.24,106.1,106.17,52940.0,98.9134,98.9973,98.8668,98.932,52940.0
2017-09-29 15:10:00,106.17,106.17,105.72,106.02,131114.0,98.932,98.932,98.5127,98.7923,131114.0
2017-09-29 15:20:00,106.01,106.12,105.94,106.02,114099.0,98.7829,98.8854,98.7177,98.7923,114099.0
2017-09-29 15:30:00,106.04,106.09,105.92,105.98,137009.0,98.8109,98.8575,98.6991,98.755,137009.0
2017-09-29 15:40:00,105.98,106.03,105.95,105.96,132508.0,98.755,98.8016,98.727,98.7364,132508.0
2017-09-29 15:50:00,105.96,106.13,105.82,105.97,459230.0,98.7364,98.8948,98.6059,98.7457,459230.0
2017-10-02 09:30:00,106.09,106.73,106.0,106.4,68658.0,98.8575,99.4539,98.7736,99.1464,68658.0
2017-10-02 09:40:00,106.4,106.81,106.11,106.72,96914.0,99.1464,99.5284,98.8761,99.4445,96914.0
2017-10-02 09:50:00,106.71,107.3,106.68,107.26,117925.0,99.4352,99.985,99.4073,99.9477,117925.0
2017-10-02 10:00:00,107.26,107.44,107.02,107.2,169568.0,99.9477,100.1155,99.7241,99.8918,169568.0
2017-10-02 10:10:00,107.22,107.32,107.07,107.12,117699.0,99.9105,100.0036,99.7707,99.8173,117699.0
2017-10-02 10:20:00,107.12,107.74,107.09,107.72,144278.0,99.8173,100.395,99.7893,100.3764,144278.0
2017-10-02 10:30:00,107.73,108.01,107.67,107.76,144746.0,100.3857,100.6466,100.3298,100.4136,144746.0
2017-10-02 10:40:00,107.85,108.61,107.81,108.34,165504.0,100.4975,101.2057,100.4602,100.9541,165504.0
2017-10-02 10:50:00,108.37,108.41,107.69,108.09,105775.0,100.9821,101.0193,100.3484,100.7211,105775.0
2017-10-02 11:00:00,108.15,108.39,107.98,108.18,72535.0,100.7771,101.0007,100.6186,100.805,72535.0
2017-10-02 11:10:00,108.24,108.45,108.04,108.12,52408.0,100.8609,101.0566,100.6746,100.7491,52408.0
2017-10-02 11:20:00,108.12,108.16,107.56,107.56,80740.0,100.7491,100.7864,100.2273,100.2273,80740.0
2017-10-02 11:30:00,107.57,108.08,107.5,107.86,214388.0,100.2366,100.7118,100.1714,100.5068,214388.0
2017-10-02 11:40:00,107.96,108.0,107.42,107.52,54383.0,100.6,100.6373,100.0968,100.19,54383.0
2017-10-02 11:50:00,107.59,107.94,107.47,107.86,84632.0,100.2552,100.5814,100.1434,100.5068,84632.0
2017-10-02 12:00:00,107.86,107.9,107.62,107.78,40329.0,100.5068,100.5441,100.2832,100.4323,40329.0
2017-10-02 12:10:00,107.77,107.81,107.55,107.73,33640.0,100.423,100.4602,100.218,100.3857,33640.0
2017-10-02 12:20:00,107.75,107.8,107.56,107.65,25727.0,100.4043,100.4509,100.2273,100.3111,25727.0
2017-10-02 12:30:00,107.65,107.7,107.53,107.62,66124.0,100.3111,100.3577,100.1993,100.2832,66124.0
2017-10-02 12:40:00,107.6,108.0,107.6,107.9,28298.0,100.2645,100.6373,100.2645,100.5441,28298.0
2017-10-02 12:50:00,107.95,107.96,107.82,107.9,16557.0,100.5907,100.6,100.4695,100.5441,16557.0
2017-10-02 13:00:00,107.89,108.02,107.89,107.96,22723.0,100.5348,100.6559,100.5348,100.6,22723.0
2017-10-02 13:10:00,107.92,108.0,107.7,107.97,27136.0,100.5627,100.6373,100.3577,100.6093,27136.0
2017-10-02 13:20:00,107.95,108.03,107.92,107.94,42916.0,100.5907,100.6652,100.5627,100.5814,42916.0
2017-10-02 13:30:00,107.95,108.01,107.86,107.93,17368.0,100.5907,100.6466,100.5068,100.572,17368.0
2017-10-02 13:40:00,107.93,107.95,107.66,107.81,43760.0,100.572,100.5907,100.3205,100.4602,43760.0
2017-10-02 13:50:00,107.79,107.9,107.46,107.61,132151.0,100.4416,100.5441,100.1341,100.2739,132151.0
2017-10-02 14:00:00,107.62,107.84,107.55,107.59,45495.0,100.2832,100.4882,100.218,100.2552,45495.0
2017-10-02 14:10:00,107.62,107.69,107.42,107.48,33277.0,100.2832,100.3484,100.0968,100.1527,33277.0
2017-10-02 14:20:00,107.48,107.52,107.38,107.4,25177.0,100.1527,100.19,100.0595,100.0782,25177.0
2017-10-02 14:30:00,107.39,107.43,107.25,107.3,83496.0,100.0689,100.1061,99.9384,99.985,83496.0
2017-10-02 14:40:00,107.28,107.36,107.22,107.31,40619.0,99.9664,100.0409,99.9105,99.9943,40619.0
2017-10-02 14:50:00,107.32,107.55,107.31,107.52,55635.0,100.0036,100.218,99.9943,100.19,55635.0
2017-10-02 15:00:00,107.52,107.74,107.4,107.55,71299.0,100.19,100.395,100.0782,100.218,71299.0
2017-10-02 15:10:00,107.55,107.7,107.51,107.68,89511.0,100.218,100.3577,100.1807,100.3391,89511.0
2017-10-02 15:20:00,107.65,107.76,107.46,107.76,73427.0,100.3111,100.4136,100.1341,100.4136,73427.0
2017-10-02 15:30:00,107.74,107.83,107.58,107.65,108993.0,100.395,100.4789,100.2459,100.3111,108993.0
2017-10-02 15:40:00,107.65,107.85,107.64,107.8,122566.0,100.3111,100.4975,100.3018,100.4509,122566.0
2017-10-02 15:50:00,107.81,107.84,107.46,107.84,274862.0,100.4602,100.4882,100.1341,100.4882,274862.0
2017-10-03 09:30:00,108.0,108.32,107.57,107.73,295452.0,100.6373,100.9355,100.2366,100.3857,295452.0
2017-10-03 09:40:00,107.73,107.85,107.19,107.35,233427.0,100.3857,100.4975,99.8825,100.0316,233427.0
2017-10-03 09:50:00,107.4,107.5,107.08,107.4,133163.0,100.0782,100.1714,99.78,100.0782,133163.0
2017-10-03 10:00:00,107.31,107.75,107.3,107.51,163661.0,99.9943,100.4043,99.985,100.1807,163661.0
2017-10-03 10:10:00,107.54,107.78,107.44,107.72,175903.0,100.2086,100.4323,100.1155,100.3764,175903.0
2017-10-03 10:20:00,107.73,108.0,107.66,107.73,185583.0,100.3857,100.6373,100.3205,100.3857,185583.0
2017-10-03 10:30:00,107.74,108.18,107.5,108.13,276557.0,100.395,100.805,100.1714,100.7584,276557.0
2017-10-03 10:40:00,108.16,108.24,107.84,107.93,174784.0,100.7864,100.8609,100.4882,100.572,174784.0
2017-10-03 10:50:00,107.89,107.95,107.53,107.59,158862.0,100.5348,100.5907,100.1993,100.2552,158862.0
2017-10-03 11:00:00,107.61,108.08,107.55,108.04,191006.0,100.2739,100.7118,100.218,100.6746,191006.0
2017-10-03 11:10:00,108.04,108.45,107.95,108.26,109008.0,100.6746,101.0566,100.5907,100.8796,109008.0
2017-10-03 11:20:00,108.34,109.0,108.25,108.83,156615.0,100.9541,101.5691,100.8702,101.4107,156615.0
2017-10-03 11:30:00,108.84,109.0,108.76,108.92,114186.0,101.42,101.5691,101.3455,101.4946,114186.0
2017-10-03 11:40:00,108.92,109.71,108.91,109.16,213388.0,101.4946,102.2307,101.4852,101.7182,213388.0
2017-10-03 11:50:00,109.19,109.25,109.08,109.18,45482.0,101.7462,101.8021,101.6436,101.7368,45482.0
2017-10-03 12:00:00,109.13,109.54,109.02,109.52,68623.0,101.6902,102.0723,101.5877,102.0537,68623.0
2017-10-03 12:10:00,109.54,109.91,109.5,109.84,103845.0,102.0723,102.4171,102.035,102.3518,103845.0
2017-10-03 12:20:00,109.84,110.4,109.7,109.96,151816.0,102.3518,102.8737,102.2214,102.4637,151816.0
2017-10-03 12:30:00,109.98,110.05,109.5,109.97,65473.0,102.4823,102.5475,102.035,102.473,65473.0
2017-10-03 12:40:00,109.97,110.02,109.9,110.02,109207.0,102.473,102.5196,102.4077,102.5196,109207.0
2017-10-03 12:50:00,110.0,110.83,109.99,110.83,181259.0,102.5009,103.2743,102.4916,103.2743,181259.0
2017-10-03 13:00:00,110.79,111.39,110.53,110.82,204442.0,103.2371,103.7962,102.9948,103.265,204442.0
2017-10-03 13:10:00,110.88,111.49,110.75,111.45,146974.0,103.3209,103.8894,103.1998,103.8521,146974.0
2017-10-03 13:20:00,111.45,112.0,111.41,111.84,215138.0,103.8521,104.3646,103.8148,104.2155,215138.0
2017-10-03 13:30:00,111.86,112.46,111.86,112.1,218909.0,104.2341,104.7932,104.2341,104.4578,218909.0
2017-10-03 13:40:00,112.08,112.28,111.85,111.95,145272.0,104.4391,104.6255,104.2248,104.318,145272.0
2017-10-03 13:50:00,111.97,111.99,111.29,111.46,166216.0,104.3366,104.3553,103.703,103.8614,166216.0
2017-10-03 14:00:00,111.49,111.65,110.9,111.06,168173.0,103.8894,104.0384,103.3396,103.4887,168173.0
2017-10-03 14:10:00,111.04,111.08,110.62,110.66,158977.0,103.47,103.5073,103.0787,103.1159,158977.0
2017-10-03 14:20:00,110.68,110.91,110.62,110.7,81813.0,103.1346,103.3489,103.0787,103.1532,81813.0
2017-10-03 14:30:00,110.7,110.9,110.42,110.84,60275.0,103.1532,103.3396,102.8923,103.2837,60275.0
2017-10-03 14:40:00,110.84,111.35,110.81,111.31,106967.0,103.2837,103.7589,103.2557,103.7216,106967.0
2017-10-03 14:50:00,111.29,111.48,111.01,111.22,86358.0,103.703,103.88,103.4421,103.6378,86358.0
2017-10-03 15:00:00,111.2,111.22,110.8,110.87,104636.0,103.6191,103.6378,103.2464,103.3116,104636.0
2017-10-03 15:10:00,110.89,110.96,110.25,110.45,94677.0,103.3303,103.3955,102.7339,102.9203,94677.0
2017-10-03 15:20:00,110.46,110.83,110.46,110.48,87971.0,102.9296,103.2743,102.9296,102.9482,87971.0
2017-10-03 15:30:00,110.48,110.57,110.18,110.43,123802.0,102.9482,103.0321,102.6687,102.9016,123802.0
2017-10-03 15:40:00,110.46,110.47,110.04,110.11,104611.0,102.9296,102.9389,102.5382,102.6034,104611.0
2017-10-03 15:50:00,110.1,110.53,110.09,110.48,292634.0,102.5941,102.9948,102.5848,102.9482,292634.0
2017-10-04 09:30:00,110.55,110.59,109.5,110.23,201081.0,103.0134,103.0507,102.035,102.7153,201081.0
2017-10-04 09:40:00,110.2,110.22,109.63,109.65,114276.0,102.6873,102.7059,102.1562,102.1748,114276.0
2017-10-04 09:50:00,109.65,109.65,108.77,109.15,211065.0,102.1748,102.1748,101.3548,101.7089,211065.0
2017-10-04 10:00:00,109.15,110.06,109.14,109.97,185693.0,101.7089,102.5568,101.6996,102.473,185693.0
2017-10-04 10:10:00,109.93,110.01,109.13,109.35,169615.0,102.4357,102.5102,101.6902,101.8952,169615.0
2017-10-04 10:20:00,109.25,110.04,109.13,109.65,73009.0,101.8021,102.5382,101.6902,102.1748,73009.0
2017-10-04 10:30:00,109.73,110.12,109.45,109.85,52386.0,102.2493,102.6127,101.9884,102.3612,52386.0
2017-10-04 10:40:00,109.86,110.17,109.83,110.16,70417.0,102.3705,102.6593,102.3425,102.65,70417.0
2017-10-04 10:50:00,110.13,110.19,109.64,109.68,98283.0,102.6221,102.678,102.1655,102.2027,98283.0
2017-10-04 11:00:00,109.7,110.1,109.62,109.8,51515.0,102.2214,102.5941,102.1468,102.3146,51515.0
2017-10-04 11:10:00,109.76,109.92,109.66,109.78,52192.0,102.2773,102.4264,102.1841,102.2959,52192.0
2017-10-04 11:20:00,109.81,109.81,109.34,109.65,44331.0,102.3239,102.3239,101.8859,102.1748,44331.0
2017-10-04 11:30:00,109.61,109.64,109.4,109.44,35892.0,102.1375,102.1655,101.9418,101.9791,35892.0
2017-10-04 11:40:00,109.44,110.0,109.4,109.9,95658.0,101.9791,102.5009,101.9418,102.4077,95658.0
2017-10-04 11:50:00,109.96,110.1,109.79,109.98,55094.0,102.4637,102.5941,102.3052,102.4823,55094.0
2017-10-04 12:00:00,109.95,110.3,109.95,110.08,77165.0,102.4543,102.7805,102.4543,102.5755,77165.0
2017-10-04 12:10:00,110.07,110.49,109.99,110.02,71007.0,102.5662,102.9575,102.4916,102.5196,71007.0
2017-10-04 12:20:00,110.03,110.27,110.0,110.0,26204.0,102.5289,102.7525,102.5009,102.5009,26204.0
2017-10-04 12:30:00,110.01,110.07,109.94,109.95,19574.0,102.5102,102.5662,102.445,102.4543,19574.0
2017-10-04 12:40:00,110.01,110.1,109.78,109.78,30507.0,102.5102,102.5941,102.2959,102.2959,30507.0
2017-10-04 12:50:00,109.78,109.81,109.48,109.57,35840.0,102.2959,102.3239,102.0164,102.1002,35840.0
2017-10-04 13:00:00,109.56,110.1,109.55,109.89,29829.0,102.0909,102.5941,102.0816,102.3984,29829.0
2017-10-04 13:10:00,109.91,110.04,109.72,109.8,31506.0,102.4171,102.5382,102.24,102.3146,31506.0
2017-10-04 13:20:00,109.87,110.5,109.84,110.26,72600.0,102.3798,102.9668,102.3518,102.7432,72600.0
2017-10-04 13:30:00,110.31,110.36,109.95,110.24,38676.0,102.7898,102.8364,102.4543,102.7246,38676.0
2017-10-04 13:40:00,110.23,110.23,109.91,110.0,34026.0,102.7153,102.7153,102.4171,102.5009,34026.0
2017-10-04 13:50:00,109.99,110.14,109.95,110.12,30214.0,102.4916,102.6314,102.4543,102.6127,30214.0
2017-10-04 14:00:00,110.12,110.22,110.02,110.08,36327.0,102.6127,102.7059,102.5196,102.5755,36327.0
2017-10-04 14:10:00,110.09,110.33,110.08,110.3,36919.0,102.5848,102.8084,102.5755,102.7805,36919.0
2017-10-04 14:20:00,110.32,110.34,110.07,110.08,49722.0,102.7991,102.8178,102.5662,102.5755,49722.0
2017-10-04 14:30:00,110.09,110.48,110.06,110.41,30571.0,102.5848,102.9482,102.5568,102.883,30571.0
2017-10-04 14:40:00,110.43,110.95,110.39,110.76,112848.0,102.9016,103.3862,102.8643,103.2091,112848.0
2017-10-04 14:50:00,110.72,110.93,110.55,110.85,74216.0,103.1718,103.3675,103.0134,103.293,74216.0
2017-10-04 15:00:00,110.84,110.99,110.66,110.76,94564.0,103.2837,103.4234,103.1159,103.2091,94564.0
2017-10-04 15:10:00,110.79,111.36,110.74,111.18,72616.0,103.2371,103.7682,103.1905,103.6005,72616.0
2017-10-04 15:20:00,111.16,111.79,111.04,111.76,137959.0,103.5818,104.1689,103.47,104.1409,137959.0
2017-10-04 15:30:00,111.79,111.85,111.63,111.82,200143.0,104.1689,104.2248,104.0198,104.1969,200143.0
2017-10-04 15:40:00,111.81,112.09,111.58,111.82,278476.0,104.1875,104.4484,103.9732,104.1969,278476.0
2017-10-04 15:50:00,111.87,112.0,111.74,111.92,353866.0,104.2434,104.3646,104.1223,104.29,353866.0
2017-10-05 09:30:00,111.85,111.99,111.56,111.76,87025.0,104.2248,104.3553,103.9546,104.1409,87025.0
2017-10-05 09:40:00,111.8,111.98,111.31,111.31,100443.0,104.1782,104.3459,103.7216,103.7216,100443.0
2017-10-05 09:50:00,111.36,111.76,110.78,111.75,99884.0,103.7682,104.1409,103.2278,104.1316,99884.0
2017-10-05 10:00:00,111.71,111.75,111.06,111.57,46695.0,104.0944,104.1316,103.4887,103.9639,46695.0
2017-10-05 10:10:00,111.6,112.68,111.52,112.12,97476.0,103.9919,104.9982,103.9173,104.4764,97476.0
2017-10-05 10:20:00,112.12,112.21,111.94,112.08,46871.0,104.4764,104.5603,104.3087,104.4391,46871.0
2017-10-05 10:30:00,112.1,112.42,112.04,112.33,62124.0,104.4578,104.756,104.4019,104.6721,62124.0
2017-10-05 10:40:00,112.26,112.56,112.26,112.37,64862.0,104.6069,104.8864,104.6069,104.7094,64862.0
2017-10-05 10:50:00,112.39,112.85,112.38,112.75,123135.0,104.728,105.1566,104.7187,105.0635,123135.0
2017-10-05 11:00:00,112.77,112.85,112.26,112.33,53802.0,105.0821,105.1566,104.6069,104.6721,53802.0
2017-10-05 11:10:00,112.3,112.43,111.83,112.43,77676.0,104.6441,104.7653,104.2062,104.7653,77676.0
2017-10-05 11:20:00,112.45,112.84,112.41,112.84,64583.0,104.7839,105.1473,104.7466,105.1473,64583.0
2017-10-05 11:30:00,112.79,112.9,112.51,112.79,97419.0,105.1007,105.2032,104.8398,105.1007,97419.0
2017-10-05 11:40:00,112.78,112.91,112.69,112.72,37870.0,105.0914,105.2125,105.0075,105.0355,37870.0
2017-10-05 11:50:00,112.74,112.95,112.73,112.8,52534.0,105.0541,105.2498,105.0448,105.11,52534.0
2017-10-05 12:00:00,112.8,112.98,112.8,112.93,66348.0,105.11,105.2778,105.11,105.2312,66348.0
2017-10-05 12:10:00,112.92,112.92,112.81,112.86,44135.0,105.2219,105.2219,105.1194,105.166,44135.0
2017-10-05 12:20:00,112.87,113.1,112.87,113.03,45462.0,105.1753,105.3896,105.1753,105.3244,45462.0
2017-10-05 12:30:00,113.01,113.41,113.01,113.28,118543.0,105.3057,105.6785,105.3057,105.5573,118543.0
2017-10-05 12:40:00,113.27,113.47,113.25,113.33,48035.0,105.548,105.7344,105.5294,105.6039,48035.0
2017-10-05 12:50:00,113.3,113.64,112.9,113.05,94518.0,105.576,105.8928,105.2032,105.343,94518.0
2017-10-05 13:00:00,113.05,113.18,112.9,112.99,27655.0,105.343,105.4641,105.2032,105.2871,27655.0
2017-10-05 13:10:00,112.98,113.22,112.93,113.16,40536.0,105.2778,105.5014,105.2312,105.4455,40536.0
2017-10-05 13:20:00,113.16,113.39,113.16,113.17,28714.0,105.4455,105.6598,105.4455,105.4548,28714.0
2017-10-05 13:30:00,113.17,113.2,113.02,113.1,32677.0,105.4548,105.4828,105.315,105.3896,32677.0
2017-10-05 13:40:00,113.09,113.15,112.94,112.95,56207.0,105.3803,105.4362,105.2405,105.2498,56207.0
2017-10-05 13:50:00,112.94,113.07,112.94,112.99,43373.0,105.2405,105.3616,105.2405,105.2871,43373.0
2017-10-05 14:00:00,112.97,113.08,112.95,113.02,32813.0,105.2685,105.371,105.2498,105.315,32813.0
2017-10-05 14:10:00,113.02,113.06,112.92,112.99,43219.0,105.315,105.3523,105.2219,105.2871,43219.0
2017-10-05 14:20:00,112.96,113.05,112.84,112.93,59223.0,105.2591,105.343,105.1473,105.2312,59223.0
2017-10-05 14:30:00,112.95,113.08,112.57,112.78,80384.0,105.2498,105.371,104.8957,105.0914,80384.0
2017-10-05 14:40:00,112.82,112.93,112.79,112.85,56148.0,105.1287,105.2312,105.1007,105.1566,56148.0
2017-10-05 14:50:00,112.86,112.92,112.81,112.88,95730.0,105.166,105.2219,105.1194,105.1846,95730.0
2017-10-05 15:00:00,112.88,112.91,112.77,112.82,62620.0,105.1846,105.2125,105.0821,105.1287,62620.0
2017-10-05 15:10:00,112.82,112.85,112.52,112.8,72519.0,105.1287,105.1566,104.8491,105.11,72519.0
2017-10-05 15:20:00,112.8,113.04,112.76,112.83,95160.0,105.11,105.3337,105.0728,105.138,95160.0
2017-10-05 15:30:00,112.83,112.84,112.7,112.82,77830.0,105.138,105.1473,105.0169,105.1287,77830.0
2017-10-05 15:40:00,112.82,113.03,112.75,113.01,97752.0,105.1287,105.3244,105.0635,105.3057,97752.0
2017-10-05 15:50:00,113.02,113.1,112.79,112.97,310698.0,105.315,105.3896,105.1007,105.2685,310698.0
2017-10-06 09:30:00,113.17,113.32,112.79,113.08,75763.0,105.4548,105.5946,105.1007,105.371,75763.0
2017-10-06 09:40:00,113.13,113.43,112.89,112.98,128255.0,105.4175,105.6971,105.1939,105.2778,128255.0
2017-10-06 09:50:00,112.92,113.09,112.84,113.0,69447.0,105.2219,105.3803,105.1473,105.2964,69447.0
2017-10-06 10:00:00,112.96,113.1,112.42,112.46,78398.0,105.2591,105.3896,104.756,104.7932,78398.0
2017-10-06 10:10:00,112.46,112.6,112.16,112.32,102967.0,104.7932,104.9237,104.5137,104.6628,102967.0
2017-10-06 10:20:00,112.29,112.62,112.24,112.45,133823.0,104.6348,104.9423,104.5882,104.7839,133823.0
2017-10-06 10:30:00,112.44,112.49,112.01,112.05,67957.0,104.7746,104.8212,104.3739,104.4112,67957.0
2017-10-06 10:40:00,112.02,112.05,111.61,111.73,100081.0,104.3832,104.4112,104.0012,104.113,100081.0
2017-10-06 10:50:00,111.69,111.99,111.54,111.56,65495.0,104.0757,104.3553,103.9359,103.9546,65495.0
2017-10-06 11:00:00,111.6,111.7,111.2,111.33,77029.0,103.9919,104.085,103.6191,103.7403,77029.0
2017-10-06 11:10:00,111.36,111.37,110.93,111.05,90891.0,103.7682,103.7775,103.3675,103.4793,90891.0
2017-10-06 11:20:00,111.04,111.39,110.98,111.36,54074.0,103.47,103.7962,103.4141,103.7682,54074.0
2017-10-06 11:30:00,111.29,111.42,111.17,111.2,53145.0,103.703,103.8241,103.5912,103.6191,53145.0
2017-10-06 11:40:00,111.23,112.23,111.18,112.12,117175.0,103.6471,104.5789,103.6005,104.4764,117175.0
2017-10-06 11:50:00,112.12,112.25,112.05,112.16,88212.0,104.4764,104.5975,104.4112,104.5137,88212.0
2017-10-06 12:00:00,112.18,112.18,111.61,111.69,61246.0,104.5323,104.5323,104.0012,104.0757,61246.0
2017-10-06 12:10:00,111.69,111.84,111.61,111.83,27373.0,104.0757,104.2155,104.0012,104.2062,27373.0
2017-10-06 12:20:00,111.83,112.18,111.81,112.04,48655.0,104.2062,104.5323,104.1875,104.4019,48655.0
2017-10-06 12:30:00,112.04,112.1,111.96,111.98,22567.0,104.4019,104.4578,104.3273,104.3459,22567.0
2017-10-06 12:40:00,112.03,112.13,111.99,112.04,20069.0,104.3925,104.4857,104.3553,104.4019,20069.0
2017-10-06 12:50:00,112.01,112.1,111.95,112.0,59674.0,104.3739,104.4578,104.318,104.3646,59674.0
2017-10-06 13:00:00,111.98,112.05,111.91,112.0,39635.0,104.3459,104.4112,104.2807,104.3646,39635.0
2017-10-06 13:10:00,111.96,112.05,111.93,112.01,20486.0,104.3273,104.4112,104.2994,104.3739,20486.0
2017-10-06 13:20:00,111.99,111.99,111.85,111.88,22773.0,104.3553,104.3553,104.2248,104.2528,22773.0
2017-10-06 13:30:00,111.9,111.92,111.45,111.46,27252.0,104.2714,104.29,103.8521,103.8614,27252.0
2017-10-06 13:40:00,111.45,111.46,111.17,111.17,39986.0,103.8521,103.8614,103.5912,103.5912,39986.0
2017-10-06 13:50:00,111.17,111.22,111.03,111.11,29148.0,103.5912,103.6378,103.4607,103.5353,29148.0
2017-10-06 14:00:00,111.14,111.62,111.11,111.36,36615.0,103.5632,104.0105,103.5353,103.7682,36615.0
2017-10-06 14:10:00,111.34,111.51,111.3,111.45,22806.0,103.7496,103.908,103.7123,103.8521,22806.0
2017-10-06 14:20:00,111.44,111.45,111.14,111.19,31366.0,103.8428,103.8521,103.5632,103.6098,31366.0
2017-10-06 14:30:00,111.26,111.27,111.12,111.21,22718.0,103.675,103.6844,103.5446,103.6284,22718.0
2017-10-06 14:40:00,111.18,111.41,111.1,111.4,34767.0,103.6005,103.8148,103.5259,103.8055,34767.0
2017-10-06 14:50:00,111.38,111.47,111.21,111.3,48433.0,103.7869,103.8707,103.6284,103.7123,48433.0
2017-10-06 15:00:00,111.29,111.45,111.26,111.37,37305.0,103.703,103.8521,103.675,103.7775,37305.0
2017-10-06 15:10:00,111.36,111.41,111.13,111.19,56778.0,103.7682,103.8148,103.5539,103.6098,56778.0
2017-10-06 15:20:00,111.17,111.4,111.12,111.2,71335.0,103.5912,103.8055,103.5446,103.6191,71335.0
2017-10-06 15:30:00,111.16,111.18,111.01,111.05,87333.0,103.5818,103.6005,103.4421,103.4793,87333.0
2017-10-06 15:40:00,111.04,111.05,110.9,110.95,100974.0,103.47,103.4793,103.3396,103.3862,100974.0
2017-10-06 15:50:00,110.94,111.36,110.9,111.35,192014.0,103.3768,103.7682,103.3396,103.7589,192014.0
2017-10-09 09:30:00,111.35,111.81,110.99,111.45,55812.0,103.7589,104.1875,103.4234,103.8521,55812.0
2017-10-09 09:40:00,111.42,111.46,110.68,110.97,42434.0,103.8241,103.8614,103.1346,103.4048,42434.0
2017-10-09 09:50:00,111.04,111.98,111.04,111.75,36235.0,103.47,104.3459,103.47,104.1316,36235.0
2017-10-09 10:00:00,111.74,111.79,111.5,111.69,25810.0,104.1223,104.1689,103.8987,104.0757,25810.0
2017-10-09 10:10:00,111.68,111.85,111.53,111.8,16239.0,104.0664,104.2248,103.9266,104.1782,16239.0
2017-10-09 10:20:00,111.84,112.21,111.76,112.21,25276.0,104.2155,104.5603,104.1409,104.5603,25276.0
2017-10-09 10:30:00,112.19,112.45,112.18,112.35,41583.0,104.5416,104.7839,104.5323,104.6907,41583.0
2017-10-09 10:40:00,112.34,112.46,112.19,112.29,20107.0,104.6814,104.7932,104.5416,104.6348,20107.0
2017-10-09 10:50:00,112.32,112.84,112.31,112.73,40287.0,104.6628,105.1473,104.6534,105.0448,40287.0
2017-10-09 11:00:00,112.73,112.91,112.68,112.76,26700.0,105.0448,105.2125,104.9982,105.0728,26700.0
2017-10-09 11:10:00,112.71,112.97,112.7,112.97,14514.0,105.0262,105.2685,105.0169,105.2685,14514.0
2017-10-09 11:20:00,112.92,112.96,112.83,112.85,24281.0,105.2219,105.2591,105.138,105.1566,24281.0
2017-10-09 11:30:00,112.89,113.05,112.65,112.88,53347.0,105.1939,105.343,104.9703,105.1846,53347.0
2017-10-09 11:40:00,112.89,113.1,112.89,113.05,22452.0,105.1939,105.3896,105.1939,105.343,22452.0
2017-10-09 11:50:00,113.01,113.07,112.87,112.99,14253.0,105.3057,105.3616,105.1753,105.2871,14253.0
2017-10-09 12:00:00,113.02,113.15,112.92,113.08,18925.0,105.315,105.4362,105.2219,105.371,18925.0
2017-10-09 12:10:00,113.1,113.14,112.96,112.99,23382.0,105.3896,105.4269,105.2591,105.2871,23382.0
2017-10-09 12:20:00,113.04,113.05,112.81,112.95,19848.0,105.3337,105.343,105.1194,105.2498,19848.0
2017-10-09 12:30:00,112.9,112.94,112.81,112.9,10556.0,105.2032,105.2405,105.1194,105.2032,10556.0
2017-10-09 12:40:00,112.94,113.04,112.88,112.92,14315.0,105.2405,105.3337,105.1846,105.2219,14315.0
2017-10-09 12:50:00,112.95,112.97,112.82,112.85,16890.0,105.2498,105.2685,105.1287,105.1566,16890.0
2017-10-09 13:00:00,112.89,112.93,112.83,112.86,6670.0,105.1939,105.2312,105.138,105.166,6670.0
2017-10-09 13:10:00,112.83,112.95,112.83,112.9,15446.0,105.138,105.2498,105.138,105.2032,15446.0
2017-10-09 13:20:00,112.9,112.99,112.89,112.94,13715.0,105.2032,105.2871,105.1939,105.2405,13715.0
2017-10-09 13:30:00,112.95,113.18,112.93,113.16,32281.0,105.2498,105.4641,105.2312,105.4455,32281.0
2017-10-09 13:40:00,113.19,113.37,113.16,113.18,34870.0,105.4735,105.6412,105.4455,105.4641,34870.0
2017-10-09 13:50:00,113.23,113.36,113.19,113.29,11208.0,105.5107,105.6319,105.4735,105.5666,11208.0
2017-10-09 14:00:00,113.33,113.5,113.26,113.4,32837.0,105.6039,105.7623,105.5387,105.6691,32837.0
2017-10-09 14:10:00,113.38,113.4,113.32,113.39,14484.0,105.6505,105.6691,105.5946,105.6598,14484.0
2017-10-09 14:20:00,113.41,113.55,113.37,113.5,32694.0,105.6785,105.8089,105.6412,105.7623,32694.0
2017-10-09 14:30:00,113.5,113.52,113.32,113.37,42521.0,105.7623,105.781,105.5946,105.6412,42521.0
2017-10-09 14:40:00,113.37,113.39,113.29,113.29,22230.0,105.6412,105.6598,105.5666,105.5666,22230.0
2017-10-09 14:50:00,113.29,113.3,112.97,113.09,40648.0,105.5666,105.576,105.2685,105.3803,40648.0
2017-10-09 15:00:00,113.09,113.12,112.81,112.87,33152.0,105.3803,105.4082,105.1194,105.1753,33152.0
2017-10-09 15:10:00,112.87,113.02,112.21,112.34,119719.0,105.1753,105.315,104.5603,104.6814,119719.0
2017-10-09 15:20:00,112.34,112.57,112.33,112.36,63952.0,104.6814,104.8957,104.6721,104.7,63952.0
2017-10-09 15:30:00,112.34,112.35,112.21,112.28,80930.0,104.6814,104.6907,104.5603,104.6255,80930.0
2017-10-09 15:40:00,112.31,112.53,112.24,112.28,94533.0,104.6534,104.8585,104.5882,104.6255,94533.0
2017-10-09 15:50:00,112.31,112.42,112.1,112.25,150453.0,104.6534,104.756,104.4578,104.5975,150453.0
2017-10-10 09:30:00,112.86,113.43,112.55,113.14,61194.0,105.166,105.6971,104.8771,105.4269,61194.0
2017-10-10 09:40:00,113.14,113.39,112.82,113.18,37946.0,105.4269,105.6598,105.1287,105.4641,37946.0
2017-10-10 09:50:00,113.11,113.18,112.19,112.63,56549.0,105.3989,105.4641,104.5416,104.9516,56549.0
2017-10-10 10:00:00,112.68,112.98,112.38,112.89,35388.0,104.9982,105.2778,104.7187,105.1939,35388.0
2017-10-10 10:10:00,112.87,113.08,112.83,112.83,32061.0,105.1753,105.371,105.138,105.138,32061.0
2017-10-10 10:20:00,112.79,113.02,112.77,112.85,26467.0,105.1007,105.315,105.0821,105.1566,26467.0
2017-10-10 10:30:00,112.89,112.98,112.7,112.75,37963.0,105.1939,105.2778,105.0169,105.0635,37963.0
2017-10-10 10:40:00,112.76,112.79,112.33,112.38,44382.0,105.0728,105.1007,104.6721,104.7187,44382.0
2017-10-10 10:50:00,112.46,112.99,112.46,112.97,46201.0,104.7932,105.2871,104.7932,105.2685,46201.0
2017-10-10 11:00:00,112.98,113.05,112.83,112.97,39830.0,105.2778,105.343,105.138,105.2685,39830.0
2017-10-10 11:10:00,113.02,113.49,112.9,113.34,52878.0,105.315,105.753,105.2032,105.6132,52878.0
2017-10-10 11:20:00,113.4,113.41,113.04,113.22,24313.0,105.6691,105.6785,105.3337,105.5014,24313.0
2017-10-10 11:30:00,113.22,113.26,112.96,112.96,25812.0,105.5014,105.5387,105.2591,105.2591,25812.0
2017-10-10 11:40:00,112.99,113.09,112.94,113.05,12437.0,105.2871,105.3803,105.2405,105.343,12437.0
2017-10-10 11:50:00,113.01,113.02,112.57,112.66,84440.0,105.3057,105.315,104.8957,104.9796,84440.0
2017-10-10 12:00:00,112.74,112.77,112.48,112.55,13314.0,105.0541,105.0821,104.8119,104.8771,13314.0
2017-10-10 12:10:00,112.57,113.0,112.51,112.99,54508.0,104.8957,105.2964,104.8398,105.2871,54508.0
2017-10-10 12:20:00,112.98,113.13,112.92,113.0,46384.0,105.2778,105.4175,105.2219,105.2964,46384.0
2017-10-10 12:30:00,113.05,113.15,112.99,113.01,30662.0,105.343,105.4362,105.2871,105.3057,30662.0
2017-10-10 12:40:00,113.04,113.34,112.96,113.03,88585.0,105.3337,105.6132,105.2591,105.3244,88585.0
2017-10-10 12:50:00,113.06,113.08,112.95,112.98,63869.0,105.3523,105.371,105.2498,105.2778,63869.0
2017-10-10 13:00:00,113.01,113.19,112.98,113.12,27729.0,105.3057,105.4735,105.2778,105.4082,27729.0
2017-10-10 13:10:00,113.13,113.19,113.02,113.02,12248.0,105.4175,105.4735,105.315,105.315,12248.0
2017-10-10 13:20:00,113.02,113.19,112.95,113.09,16726.0,105.315,105.4735,105.2498,105.3803,16726.0
2017-10-10 13:30:00,113.09,113.09,112.97,113.01,15495.0,105.3803,105.3803,105.2685,105.3057,15495.0
2017-10-10 13:40:00,113.01,113.06,112.9,112.99,61724.0,105.3057,105.3523,105.2032,105.2871,61724.0
2017-10-10 13:50:00,112.98,113.11,112.82,113.07,18359.0,105.2778,105.3989,105.1287,105.3616,18359.0
2017-10-10 14:00:00,113.07,113.16,113.01,113.04,13560.0,105.3616,105.4455,105.3057,105.3337,13560.0
2017-10-10 14:10:00,113.02,113.15,112.98,113.01,18816.0,105.315,105.4362,105.2778,105.3057,18816.0
2017-10-10 14:20:00,113.01,113.07,112.95,113.03,16950.0,105.3057,105.3616,105.2498,105.3244,16950.0
2017-10-10 14:30:00,113.04,113.2,113.03,113.19,20344.0,105.3337,105.4828,105.3244,105.4735,20344.0
2017-10-10 14:40:00,113.17,113.32,113.15,113.32,20159.0,105.4548,105.5946,105.4362,105.5946,20159.0
2017-10-10 14:50:00,113.31,113.39,113.16,113.23,39095.0,105.5853,105.6598,105.4455,105.5107,39095.0
2017-10-10 15:00:00,113.23,113.4,113.18,113.27,22525.0,105.5107,105.6691,105.4641,105.548,22525.0
2017-10-10 15:10:00,113.25,113.31,113.16,113.26,23059.0,105.5294,105.5853,105.4455,105.5387,23059.0
2017-10-10 15:20:00,113.24,113.4,113.22,113.26,34337.0,105.52,105.6691,105.5014,105.5387,34337.0
2017-10-10 15:30:00,113.27,113.44,112.84,113.34,125983.0,105.548,105.7064,105.1473,105.6132,125983.0
2017-10-10 15:40:00,113.38,113.51,113.21,113.51,73086.0,105.6505,105.7716,105.4921,105.7716,73086.0
2017-10-10 15:50:00,113.5,113.66,113.46,113.6,134293.0,105.7623,105.9114,105.7251,105.8555,134293.0
2017-10-11 09:30:00,113.56,114.46,113.47,114.39,78987.0,105.8182,106.6569,105.7344,106.5916,78987.0
2017-10-11 09:40:00,114.34,114.38,113.41,113.44,35248.0,106.5451,106.5823,105.6785,105.7064,35248.0
2017-10-11 09:50:00,113.41,113.53,113.05,113.12,29977.0,105.6785,105.7903,105.343,105.4082,29977.0
2017-10-11 10:00:00,113.12,113.58,113.1,113.31,45704.0,105.4082,105.8369,105.3896,105.5853,45704.0
2017-10-11 10:10:00,113.36,113.6,113.18,113.21,67944.0,105.6319,105.8555,105.4641,105.4921,67944.0
2017-10-11 10:20:00,113.17,113.41,113.17,113.29,37560.0,105.4548,105.6785,105.4548,105.5666,37560.0
2017-10-11 10:30:00,113.33,113.63,113.21,113.29,22036.0,105.6039,105.8835,105.4921,105.5666,22036.0
2017-10-11 10:40:00,113.29,113.38,113.1,113.2,45914.0,105.5666,105.6505,105.3896,105.4828,45914.0
2017-10-11 10:50:00,113.25,113.25,112.91,113.19,40721.0,105.5294,105.5294,105.2125,105.4735,40721.0
2017-10-11 11:00:00,113.18,113.22,113.01,113.21,42663.0,105.4641,105.5014,105.3057,105.4921,42663.0
2017-10-11 11:10:00,113.18,113.22,113.08,113.11,27096.0,105.4641,105.5014,105.371,105.3989,27096.0
2017-10-11 11:20:00,113.15,113.15,112.53,112.57,48625.0,105.4362,105.4362,104.8585,104.8957,48625.0
2017-10-11 11:30:00,112.55,112.7,112.44,112.5,33009.0,104.8771,105.0169,104.7746,104.8305,33009.0
2017-10-11 11:40:00,112.5,112.6,112.32,112.39,45688.0,104.8305,104.9237,104.6628,104.728,45688.0
2017-10-11 11:50:00,112.43,112.55,112.15,112.29,30502.0,104.7653,104.8771,104.5044,104.6348,30502.0
2017-10-11 12:00:00,112.27,112.29,111.94,111.95,53037.0,104.6162,104.6348,104.3087,104.318,53037.0
2017-10-11 12:10:00,111.93,111.97,111.11,111.35,116046.0,104.2994,104.3366,103.5353,103.7589,116046.0
2017-10-11 12:20:00,111.31,111.32,110.86,111.23,70149.0,103.7216,103.7309,103.3023,103.6471,70149.0
2017-10-11 12:30:00,111.22,111.64,111.12,111.61,82545.0,103.6378,104.0291,103.5446,104.0012,82545.0
2017-10-11 12:40:00,111.64,111.76,111.47,111.53,40222.0,104.0291,104.1409,103.8707,103.9266,40222.0
2017-10-11 12:50:00,111.54,111.57,111.26,111.34,38862.0,103.9359,103.9639,103.675,103.7496,38862.0
2017-10-11 13:00:00,111.32,111.34,110.88,110.96,70246.0,103.7309,103.7496,103.3209,103.3955,70246.0
2017-10-11 13:10:00,110.91,111.26,110.75,110.91,56210.0,103.3489,103.675,103.1998,103.3489,56210.0
2017-10-11 13:20:00,110.9,110.92,109.69,110.3,124295.0,103.3396,103.3582,102.2121,102.7805,124295.0
2017-10-11 13:30:00,110.36,110.75,110.3,110.63,75545.0,102.8364,103.1998,102.7805,103.088,75545.0
2017-10-11 13:40:00,110.51,110.61,110.41,110.48,38283.0,102.9762,103.0693,102.883,102.9482,38283.0
2017-10-11 13:50:00,110.54,110.98,110.51,110.68,61036.0,103.0041,103.4141,102.9762,103.1346,61036.0
2017-10-11 14:00:00,110.69,111.19,110.69,110.97,36471.0,103.1439,103.6098,103.1439,103.4048,36471.0
2017-10-11 14:10:00,110.97,111.05,110.76,110.84,33938.0,103.4048,103.4793,103.2091,103.2837,33938.0
2017-10-11 14:20:00,110.84,110.91,110.42,110.58,53459.0,103.2837,103.3489,102.8923,103.0414,53459.0
2017-10-11 14:30:00,110.58,110.65,110.52,110.56,23373.0,103.0414,103.1066,102.9855,103.0228,23373.0
2017-10-11 14:40:00,110.6,110.89,110.52,110.7,31540.0,103.06,103.3303,102.9855,103.1532,31540.0
2017-10-11 14:50:00,110.72,110.89,110.58,110.82,22224.0,103.1718,103.3303,103.0414,103.265,22224.0
2017-10-11 15:00:00,110.85,111.19,110.85,111.11,34149.0,103.293,103.6098,103.293,103.5353,34149.0
2017-10-11 15:10:00,111.11,111.13,110.9,110.95,70388.0,103.5353,103.5539,103.3396,103.3862,70388.0
2017-10-11 15:20:00,110.96,111.05,110.79,110.83,34379.0,103.3955,103.4793,103.2371,103.2743,34379.0
2017-10-11 15:30:00,110.83,111.1,110.83,110.94,60549.0,103.2743,103.5259,103.2743,103.3768,60549.0
2017-10-11 15:40:00,110.93,111.01,110.76,110.78,92236.0,103.3675,103.4421,103.2091,103.2278,92236.0
2017-10-11 15:50:00,110.78,110.82,110.44,110.47,248144.0,103.2278,103.265,102.9109,102.9389,248144.0
2017-10-12 09:30:00,109.85,110.54,108.62,110.44,195039.0,102.3612,103.0041,101.215,102.9109,195039.0
2017-10-12 09:40:00,110.35,110.85,109.81,110.12,119761.0,102.8271,103.293,102.3239,102.6127,119761.0
2017-10-12 09:50:00,110.07,110.5,110.02,110.11,39619.0,102.5662,102.9668,102.5196,102.6034,39619.0
2017-10-12 10:00:00,110.16,110.38,109.89,110.17,39258.0,102.65,102.855,102.3984,102.6593,39258.0
2017-10-12 10:10:00,110.1,110.48,110.01,110.36,29596.0,102.5941,102.9482,102.5102,102.8364,29596.0
2017-10-12 10:20:00,110.36,110.36,110.08,110.08,17852.0,102.8364,102.8364,102.5755,102.5755,17852.0
2017-10-12 10:30:00,110.05,110.41,110.03,110.25,54941.0,102.5475,102.883,102.5289,102.7339,54941.0
2017-10-12 10:40:00,110.2,110.32,109.91,109.91,31632.0,102.6873,102.7991,102.4171,102.4171,31632.0
2017-10-12 10:50:00,109.91,110.18,109.73,109.75,52615.0,102.4171,102.6687,102.2493,102.268,52615.0
2017-10-12 11:00:00,109.75,110.11,109.6,110.0,53756.0,102.268,102.6034,102.1282,102.5009,53756.0
2017-10-12 11:10:00,110.03,110.07,109.74,109.87,32699.0,102.5289,102.5662,102.2587,102.3798,32699.0
2017-10-12 11:20:00,109.81,109.88,109.26,109.33,65100.0,102.3239,102.3891,101.8114,101.8766,65100.0
2017-10-12 11:30:00,109.32,109.74,109.26,109.41,63259.0,101.8673,102.2587,101.8114,101.9512,63259.0
2017-10-12 11:40:00,109.4,109.41,108.14,108.58,198136.0,101.9418,101.9512,100.7677,101.1777,198136.0
2017-10-12 11:50:00,108.61,109.23,108.28,109.0,123131.0,101.2057,101.7834,100.8982,101.5691,123131.0
2017-10-12 12:00:00,109.06,109.06,108.52,108.69,136484.0,101.625,101.625,101.1218,101.2802,136484.0
2017-10-12 12:10:00,108.72,109.49,108.52,109.38,129883.0,101.3082,102.0257,101.1218,101.9232,129883.0
2017-10-12 12:20:00,109.41,109.49,109.11,109.18,32685.0,101.9512,102.0257,101.6716,101.7368,32685.0
2017-10-12 12:30:00,109.14,109.14,108.05,108.05,179572.0,101.6996,101.6996,100.6839,100.6839,179572.0
2017-10-12 12:40:00,108.12,108.13,106.86,107.19,732622.0,100.7491,100.7584,99.575,99.8825,732622.0
2017-10-12 12:50:00,107.24,108.19,106.58,108.0,808960.0,99.9291,100.8143,99.3141,100.6373,808960.0
2017-10-12 13:00:00,108.06,108.18,107.43,107.62,210731.0,100.6932,100.805,100.1061,100.2832,210731.0
2017-10-12 13:10:00,107.61,108.6,107.5,108.32,205916.0,100.2739,101.1964,100.1714,100.9355,205916.0
2017-10-12 13:20:00,108.43,108.85,108.09,108.4,150185.0,101.038,101.4293,100.7211,101.01,150185.0
2017-10-12 13:30:00,108.4,109.48,108.37,109.09,196391.0,101.01,102.0164,100.9821,101.653,196391.0
2017-10-12 13:40:00,109.03,109.65,108.98,109.31,109328.0,101.5971,102.1748,101.5505,101.858,109328.0
2017-10-12 13:50:00,109.36,109.4,108.34,108.6,185945.0,101.9046,101.9418,100.9541,101.1964,185945.0
2017-10-12 14:00:00,108.58,109.14,108.51,108.74,72588.0,101.1777,101.6996,101.1125,101.3268,72588.0
2017-10-12 14:10:00,108.74,109.09,108.51,108.6,68692.0,101.3268,101.653,101.1125,101.1964,68692.0
2017-10-12 14:20:00,108.57,108.78,108.47,108.74,60705.0,101.1684,101.3641,101.0752,101.3268,60705.0
2017-10-12 14:30:00,108.79,108.84,108.63,108.72,41375.0,101.3734,101.42,101.2243,101.3082,41375.0
2017-10-12 14:40:00,108.74,108.88,108.53,108.6,61133.0,101.3268,101.4573,101.1311,101.1964,61133.0
2017-10-12 14:50:00,108.62,109.35,108.62,109.14,65302.0,101.215,101.8952,101.215,101.6996,65302.0
2017-10-12 15:00:00,109.17,109.18,108.95,109.18,51924.0,101.7275,101.7368,101.5225,101.7368,51924.0
2017-10-12 15:10:00,109.17,109.25,108.96,109.09,76513.0,101.7275,101.8021,101.5318,101.653,76513.0
2017-10-12 15:20:00,109.07,109.25,108.94,109.22,51861.0,101.6343,101.8021,101.5132,101.7741,51861.0
2017-10-12 15:30:00,109.22,109.22,108.83,108.92,79724.0,101.7741,101.7741,101.4107,101.4946,79724.0
2017-10-12 15:40:00,108.93,109.18,108.84,108.86,127294.0,101.5039,101.7368,101.42,101.4386,127294.0
2017-10-12 15:50:00,108.86,108.91,108.63,108.82,300561.0,101.4386,101.4852,101.2243,101.4014,300561.0
2017-10-13 09:30:00,109.79,109.79,109.13,109.43,84174.0,102.3052,102.3052,101.6902,101.9698,84174.0
2017-10-13 09:40:00,109.44,109.54,108.82,109.18,38647.0,101.9791,102.0723,101.4014,101.7368,38647.0
2017-10-13 09:50:00,109.27,109.27,108.7,108.71,57190.0,101.8207,101.8207,101.2896,101.2989,57190.0
2017-10-13 10:00:00,108.71,109.11,108.69,109.07,44130.0,101.2989,101.6716,101.2802,101.6343,44130.0
2017-10-13 10:10:00,109.11,109.33,108.69,108.82,70450.0,101.6716,101.8766,101.2802,101.4014,70450.0
2017-10-13 10:20:00,108.84,108.87,108.39,108.56,61637.0,101.42,101.448,101.0007,101.1591,61637.0
2017-10-13 10:30:00,108.59,108.7,108.06,108.32,125513.0,101.1871,101.2896,100.6932,100.9355,125513.0
2017-10-13 10:40:00,108.28,108.61,108.24,108.33,55370.0,100.8982,101.2057,100.8609,100.9448,55370.0
2017-10-13 10:50:00,108.35,108.49,108.17,108.45,28134.0,100.9634,101.0939,100.7957,101.0566,28134.0
2017-10-13 11:00:00,108.42,108.5,108.32,108.47,27254.0,101.0286,101.1032,100.9355,101.0752,27254.0
2017-10-13 11:10:00,108.47,108.55,108.43,108.5,38163.0,101.0752,101.1498,101.038,101.1032,38163.0
2017-10-13 11:20:00,108.48,108.83,108.43,108.79,58448.0,101.0846,101.4107,101.038,101.3734,58448.0
2017-10-13 11:30:00,108.78,109.3,108.74,109.11,54335.0,101.3641,101.8487,101.3268,101.6716,54335.0
2017-10-13 11:40:00,109.02,109.4,109.0,109.03,28250.0,101.5877,101.9418,101.5691,101.5971,28250.0
2017-10-13 11:50:00,109.02,109.2,108.93,109.18,23418.0,101.5877,101.7555,101.5039,101.7368,23418.0
2017-10-13 12:00:00,109.18,109.36,109.1,109.35,21149.0,101.7368,101.9046,101.6623,101.8952,21149.0
2017-10-13 12:10:00,109.32,109.32,108.87,109.11,55923.0,101.8673,101.8673,101.448,101.6716,55923.0
2017-10-13 12:20:00,109.1,109.16,108.95,109.09,30203.0,101.6623,101.7182,101.5225,101.653,30203.0
2017-10-13 12:30:00,109.06,109.09,108.9,108.9,10634.0,101.625,101.653,101.4759,101.4759,10634.0
2017-10-13 12:40:00,108.95,109.08,108.92,109.08,8870.0,101.5225,101.6436,101.4946,101.6436,8870.0
2017-10-13 12:50:00,109.07,109.07,108.99,109.05,12600.0,101.6343,101.6343,101.5598,101.6157,12600.0
2017-10-13 13:00:00,109.03,109.08,108.93,109.05,20705.0,101.5971,101.6436,101.5039,101.6157,20705.0
2017-10-13 13:10:00,109.01,109.35,109.0,109.35,31340.0,101.5784,101.8952,101.5691,101.8952,31340.0
2017-10-13 13:20:00,109.31,109.34,109.24,109.32,10550.0,101.858,101.8859,101.7927,101.8673,10550.0
2017-10-13 13:30:00,109.34,109.76,109.33,109.76,67471.0,101.8859,102.2773,101.8766,102.2773,67471.0
2017-10-13 13:40:00,109.75,109.95,109.71,109.92,28129.0,102.268,102.4543,102.2307,102.4264,28129.0
2017-10-13 13:50:00,109.95,110.0,109.85,109.91,43292.0,102.4543,102.5009,102.3612,102.4171,43292.0
2017-10-13 14:00:00,109.96,110.09,109.86,110.01,38915.0,102.4637,102.5848,102.3705,102.5102,38915.0
2017-10-13 14:10:00,110.03,110.3,110.0,110.14,46487.0,102.5289,102.7805,102.5009,102.6314,46487.0
2017-10-13 14:20:00,110.13,110.25,110.03,110.23,27272.0,102.6221,102.7339,102.5289,102.7153,27272.0
2017-10-13 14:30:00,110.21,110.35,110.07,110.11,45868.0,102.6966,102.8271,102.5662,102.6034,45868.0
2017-10-13 14:40:00,110.09,110.25,110.08,110.14,54005.0,102.5848,102.7339,102.5755,102.6314,54005.0
2017-10-13 14:50:00,110.16,110.21,110.01,110.11,25370.0,102.65,102.6966,102.5102,102.6034,25370.0
2017-10-13 15:00:00,110.11,110.13,110.02,110.12,22836.0,102.6034,102.6221,102.5196,102.6127,22836.0
2017-10-13 15:10:00,110.12,110.14,109.8,109.85,34214.0,102.6127,102.6314,102.3146,102.3612,34214.0
2017-10-13 15:20:00,109.87,109.94,109.8,109.84,36211.0,102.3798,102.445,102.3146,102.3518,36211.0
2017-10-13 15:30:00,109.85,109.87,109.7,109.72,42347.0,102.3612,102.3798,102.2214,102.24,42347.0
2017-10-13 15:40:00,109.72,109.74,109.6,109.69,85196.0,102.24,102.2587,102.1282,102.2121,85196.0
2017-10-13 15:50:00,109.71,109.77,109.46,109.5,184265.0,102.2307,102.2866,101.9977,102.035,184265.0
2017-10-16 09:30:00,109.68,110.26,109.57,109.78,89923.0,102.2027,102.7432,102.1002,102.2959,89923.0
2017-10-16 09:40:00,109.72,109.8,109.11,109.22,36870.0,102.24,102.3146,101.6716,101.7741,36870.0
2017-10-16 09:50:00,109.14,109.7,109.13,109.62,31170.0,101.6996,102.2214,101.6902,102.1468,31170.0
2017-10-16 10:00:00,109.55,109.83,109.49,109.52,37381.0,102.0816,102.3425,102.0257,102.0537,37381.0
2017-10-16 10:10:00,109.55,109.55,109.11,109.39,37352.0,102.0816,102.0816,101.6716,101.9325,37352.0
2017-10-16 10:20:00,109.34,109.39,109.27,109.32,17497.0,101.8859,101.9325,101.8207,101.8673,17497.0
2017-10-16 10:30:00,109.32,109.32,108.92,108.98,31309.0,101.8673,101.8673,101.4946,101.5505,31309.0
2017-10-16 10:40:00,108.96,109.02,108.77,108.97,61116.0,101.5318,101.5877,101.3548,101.5411,61116.0
2017-10-16 10:50:00,108.96,108.96,108.71,108.79,30490.0,101.5318,101.5318,101.2989,101.3734,30490.0
2017-10-16 11:00:00,108.8,109.0,108.78,108.91,19868.0,101.3827,101.5691,101.3641,101.4852,19868.0
2017-10-16 11:10:00,108.91,108.98,108.72,108.81,41865.0,101.4852,101.5505,101.3082,101.3921,41865.0
2017-10-16 11:20:00,108.81,108.82,108.63,108.77,42681.0,101.3921,101.4014,101.2243,101.3548,42681.0
2017-10-16 11:30:00,108.76,109.28,108.73,109.18,41450.0,101.3455,101.83,101.3175,101.7368,41450.0
2017-10-16 11:40:00,109.16,109.19,109.02,109.12,21612.0,101.7182,101.7462,101.5877,101.6809,21612.0
2017-10-16 11:50:00,109.09,109.16,109.04,109.1,16700.0,101.653,101.7182,101.6064,101.6623,16700.0
2017-10-16 12:00:00,109.12,109.48,109.1,109.38,62177.0,101.6809,102.0164,101.6623,101.9232,62177.0
2017-10-16 12:10:00,109.35,109.88,109.32,109.47,33985.0,101.8952,102.3891,101.8673,102.0071,33985.0
2017-10-16 12:20:00,109.43,109.69,109.43,109.53,24701.0,101.9698,102.2121,101.9698,102.063,24701.0
2017-10-16 12:30:00,109.53,109.7,109.45,109.59,29263.0,102.063,102.2214,101.9884,102.1189,29263.0
2017-10-16 12:40:00,109.59,109.66,109.48,109.48,18500.0,102.1189,102.1841,102.0164,102.0164,18500.0
2017-10-16 12:50:00,109.47,109.47,109.36,109.43,13857.0,102.0071,102.0071,101.9046,101.9698,13857.0
2017-10-16 13:00:00,109.36,109.5,109.26,109.5,15179.0,101.9046,102.035,101.8114,102.035,15179.0
2017-10-16 13:10:00,109.49,109.49,109.29,109.29,13903.0,102.0257,102.0257,101.8393,101.8393,13903.0
2017-10-16 13:20:00,109.31,109.32,109.08,109.13,24259.0,101.858,101.8673,101.6436,101.6902,24259.0
2017-10-16 13:30:00,109.11,109.16,109.08,109.09,11590.0,101.6716,101.7182,101.6436,101.653,11590.0
2017-10-16 13:40:00,109.08,109.12,108.86,108.87,23535.0,101.6436,101.6809,101.4386,101.448,23535.0
2017-10-16 13:50:00,108.88,108.95,108.73,108.93,35943.0,101.4573,101.5225,101.3175,101.5039,35943.0
2017-10-16 14:00:00,108.89,109.07,108.89,109.05,24722.0,101.4666,101.6343,101.4666,101.6157,24722.0
2017-10-16 14:10:00,109.08,109.4,109.06,109.31,24444.0,101.6436,101.9418,101.625,101.858,24444.0
2017-10-16 14:20:00,109.32,109.37,109.22,109.22,15033.0,101.8673,101.9139,101.7741,101.7741,15033.0
2017-10-16 14:30:00,109.24,109.36,109.07,109.26,70092.0,101.7927,101.9046,101.6343,101.8114,70092.0
2017-10-16 14:40:00,109.23,109.42,109.21,109.34,16667.0,101.7834,101.9605,101.7648,101.8859,16667.0
2017-10-16 14:50:00,109.37,109.37,109.06,109.1,22568.0,101.9139,101.9139,101.625,101.6623,22568.0
2017-10-16 15:00:00,109.1,109.27,109.1,109.16,28332.0,101.6623,101.8207,101.6623,101.7182,28332.0
2017-10-16 15:10:00,109.17,109.22,109.06,109.13,30694.0,101.7275,101.7741,101.625,101.6902,30694.0
2017-10-16 15:20:00,109.11,109.13,109.01,109.04,44503.0,101.6716,101.6902,101.5784,101.6064,44503.0
2017-10-16 15:30:00,109.07,109.15,109.01,109.09,54471.0,101.6343,101.7089,101.5784,101.653,54471.0
2017-10-16 15:40:00,109.09,109.1,108.8,108.84,118184.0,101.653,101.6623,101.3827,101.42,118184.0
2017-10-16 15:50:00,108.85,108.87,108.66,108.7,338927.0,101.4293,101.448,101.2523,101.2896,338927.0
2017-10-17 09:30:00,109.0,109.81,108.65,109.71,37525.0,101.5691,102.3239,101.243,102.2307,37525.0
2017-10-17 09:40:00,109.59,109.93,109.41,109.92,83468.0,102.1189,102.4357,101.9512,102.4264,83468.0
2017-10-17 09:50:00,109.9,109.96,109.69,109.82,27756.0,102.4077,102.4637,102.2121,102.3332,27756.0
2017-10-17 10:00:00,109.85,109.98,109.8,109.81,36110.0,102.3612,102.4823,102.3146,102.3239,36110.0
2017-10-17 10:10:00,109.81,110.08,109.81,109.93,47886.0,102.3239,102.5755,102.3239,102.4357,47886.0
2017-10-17 10:20:00,109.91,110.0,109.73,109.81,20339.0,102.4171,102.5009,102.2493,102.3239,20339.0
2017-10-17 10:30:00,109.79,109.91,109.54,109.63,27820.0,102.3052,102.4171,102.0723,102.1562,27820.0
2017-10-17 10:40:00,109.63,109.65,109.52,109.55,20855.0,102.1562,102.1748,102.0537,102.0816,20855.0
2017-10-17 10:50:00,109.55,109.56,109.46,109.55,25991.0,102.0816,102.0909,101.9977,102.0816,25991.0
2017-10-17 11:00:00,109.55,109.78,109.55,109.67,20082.0,102.0816,102.2959,102.0816,102.1934,20082.0
2017-10-17 11:10:00,109.65,109.75,109.45,109.51,48327.0,102.1748,102.268,101.9884,102.0443,48327.0
2017-10-17 11:20:00,109.53,109.61,109.49,109.5,16916.0,102.063,102.1375,102.0257,102.035,16916.0
2017-10-17 11:30:00,109.49,109.52,109.32,109.32,22194.0,102.0257,102.0537,101.8673,101.8673,22194.0
2017-10-17 11:40:00,109.33,109.34,109.19,109.24,18913.0,101.8766,101.8859,101.7462,101.7927,18913.0
2017-10-17 11:50:00,109.24,109.37,109.21,109.32,19212.0,101.7927,101.9139,101.7648,101.8673,19212.0
2017-10-17 12:00:00,109.31,109.37,109.24,109.33,17446.0,101.858,101.9139,101.7927,101.8766,17446.0
2017-10-17 12:10:00,109.35,109.38,109.22,109.22,13586.0,101.8952,101.9232,101.7741,101.7741,13586.0
2017-10-17 12:20:00,109.23,109.31,109.21,109.27,15815.0,101.7834,101.858,101.7648,101.8207,15815.0
2017-10-17 12:30:00,109.29,109.29,109.15,109.27,16001.0,101.8393,101.8393,101.7089,101.8207,16001.0
2017-10-17 12:40:00,109.29,109.37,109.21,109.3,8593.0,101.8393,101.9139,101.7648,101.8487,8593.0
2017-10-17 12:50:00,109.31,109.38,109.26,109.36,7106.0,101.858,101.9232,101.8114,101.9046,7106.0
2017-10-17 13:00:00,109.34,109.44,109.32,109.32,13425.0,101.8859,101.9791,101.8673,101.8673,13425.0
2017-10-17 13:10:00,109.33,109.41,109.31,109.35,9208.0,101.8766,101.9512,101.858,101.8952,9208.0
2017-10-17 13:20:00,109.43,109.43,109.28,109.28,4301.0,101.9698,101.9698,101.83,101.83,4301.0
2017-10-17 13:30:00,109.3,109.32,109.05,109.06,14653.0,101.8487,101.8673,101.6157,101.625,14653.0
2017-10-17 13:40:00,109.04,109.08,108.97,108.98,19183.0,101.6064,101.6436,101.5411,101.5505,19183.0
2017-10-17 13:50:00,108.95,108.95,108.85,108.86,21462.0,101.5225,101.5225,101.4293,101.4386,21462.0
2017-10-17 14:00:00,108.89,108.9,108.5,108.58,42161.0,101.4666,101.4759,101.1032,101.1777,42161.0
2017-10-17 14:10:00,108.59,108.64,108.54,108.61,24905.0,101.1871,101.2336,101.1405,101.2057,24905.0
2017-10-17 14:20:00,108.62,108.8,108.48,108.76,48856.0,101.215,101.3827,101.0846,101.3455,48856.0
2017-10-17 14:30:00,108.8,108.81,108.63,108.65,22964.0,101.3827,101.3921,101.2243,101.243,22964.0
2017-10-17 14:40:00,108.64,108.73,108.61,108.7,31026.0,101.2336,101.3175,101.2057,101.2896,31026.0
2017-10-17 14:50:00,108.71,108.78,108.67,108.69,28070.0,101.2989,101.3641,101.2616,101.2802,28070.0
2017-10-17 15:00:00,108.69,108.75,108.63,108.69,35520.0,101.2802,101.3361,101.2243,101.2802,35520.0
2017-10-17 15:10:00,108.68,108.74,108.67,108.72,28595.0,101.2709,101.3268,101.2616,101.3082,28595.0
2017-10-17 15:20:00,108.71,108.79,108.65,108.7,63993.0,101.2989,101.3734,101.243,101.2896,63993.0
2017-10-17 15:30:00,108.71,108.75,108.67,108.73,58289.0,101.2989,101.3361,101.2616,101.3175,58289.0
2017-10-17 15:40:00,108.72,108.74,108.6,108.64,82769.0,101.3082,101.3268,101.1964,101.2336,82769.0
2017-10-17 15:50:00,108.64,108.67,108.49,108.58,199566.0,101.2336,101.2616,101.0939,101.1777,199566.0
2017-10-18 09:30:00,108.75,109.43,108.52,109.23,46287.0,101.3361,101.9698,101.1218,101.7834,46287.0
2017-10-18 09:40:00,109.24,109.73,109.08,109.54,53963.0,101.7927,102.2493,101.6436,102.0723,53963.0
2017-10-18 09:50:00,109.49,109.59,109.08,109.57,32281.0,102.0257,102.1189,101.6436,102.1002,32281.0
2017-10-18 10:00:00,109.5,109.73,109.33,109.7,51679.0,102.035,102.2493,101.8766,102.2214,51679.0
2017-10-18 10:10:00,109.7,109.83,109.62,109.8,39437.0,102.2214,102.3425,102.1468,102.3146,39437.0
2017-10-18 10:20:00,109.83,109.95,109.64,109.79,53838.0,102.3425,102.4543,102.1655,102.3052,53838.0
2017-10-18 10:30:00,109.81,109.96,109.78,109.95,32276.0,102.3239,102.4637,102.2959,102.4543,32276.0
2017-10-18 10:40:00,109.94,109.94,109.82,109.94,24350.0,102.445,102.445,102.3332,102.445,24350.0
2017-10-18 10:50:00,109.92,110.03,109.8,109.93,37532.0,102.4264,102.5289,102.3146,102.4357,37532.0
2017-10-18 11:00:00,109.91,109.94,109.83,109.86,18315.0,102.4171,102.445,102.3425,102.3705,18315.0
2017-10-18 11:10:00,109.88,109.89,109.75,109.78,16581.0,102.3891,102.3984,102.268,102.2959,16581.0
2017-10-18 11:20:00,109.76,109.76,109.55,109.61,23514.0,102.2773,102.2773,102.0816,102.1375,23514.0
2017-10-18 11:30:00,109.63,109.63,109.49,109.58,22780.0,102.1562,102.1562,102.0257,102.1096,22780.0
2017-10-18 11:40:00,109.57,109.8,109.55,109.72,20189.0,102.1002,102.3146,102.0816,102.24,20189.0
2017-10-18 11:50:00,109.72,109.79,109.67,109.7,24175.0,102.24,102.3052,102.1934,102.2214,24175.0
2017-10-18 12:00:00,109.71,109.72,109.63,109.65,19557.0,102.2307,102.24,102.1562,102.1748,19557.0
2017-10-18 12:10:00,109.65,109.73,109.58,109.62,23405.0,102.1748,102.2493,102.1096,102.1468,23405.0
2017-10-18 12:20:00,109.64,109.74,109.61,109.74,8250.0,102.1655,102.2587,102.1375,102.2587,8250.0
2017-10-18 12:30:00,109.71,109.85,109.71,109.85,8801.0,102.2307,102.3612,102.2307,102.3612,8801.0
2017-10-18 12:40:00,109.83,109.91,109.83,109.87,18737.0,102.3425,102.4171,102.3425,102.3798,18737.0
2017-10-18 12:50:00,109.89,109.94,109.85,109.94,14325.0,102.3984,102.445,102.3612,102.445,14325.0
2017-10-18 13:00:00,109.93,109.97,109.86,109.9,36885.0,102.4357,102.473,102.3705,102.4077,36885.0
2017-10-18 13:10:00,109.88,109.95,109.87,109.88,13948.0,102.3891,102.4543,102.3798,102.3891,13948.0
2017-10-18 13:20:00,109.9,109.93,109.87,109.93,9562.0,102.4077,102.4357,102.3798,102.4357,9562.0
2017-10-18 13:30:00,109.95,110.03,109.94,110.01,31573.0,102.4543,102.5289,102.445,102.5102,31573.0
2017-10-18 13:40:00,110.01,110.61,110.0,110.4,44337.0,102.5102,103.0693,102.5009,102.8737,44337.0
2017-10-18 13:50:00,110.41,110.5,110.17,110.35,21543.0,102.883,102.9668,102.6593,102.8271,21543.0
2017-10-18 14:00:00,110.29,110.38,110.24,110.35,23928.0,102.7712,102.855,102.7246,102.8271,23928.0
2017-10-18 14:10:00,110.36,110.44,110.32,110.44,25046.0,102.8364,102.9109,102.7991,102.9109,25046.0
2017-10-18 14:20:00,110.42,110.51,110.33,110.34,26742.0,102.8923,102.9762,102.8084,102.8178,26742.0
2017-10-18 14:30:00,110.33,110.6,110.27,110.45,45790.0,102.8084,103.06,102.7525,102.9203,45790.0
2017-10-18 14:40:00,110.45,110.75,110.43,110.69,28395.0,102.9203,103.1998,102.9016,103.1439,28395.0
2017-10-18 14:50:00,110.69,110.75,110.5,110.52,18629.0,103.1439,103.1998,102.9668,102.9855,18629.0
2017-10-18 15:00:00,110.51,110.57,110.49,110.55,20012.0,102.9762,103.0321,102.9575,103.0134,20012.0
2017-10-18 15:10:00,110.54,110.61,110.51,110.61,33570.0,103.0041,103.0693,102.9762,103.0693,33570.0
2017-10-18 15:20:00,110.59,110.69,110.59,110.66,21434.0,103.0507,103.1439,103.0507,103.1159,21434.0
2017-10-18 15:30:00,110.66,110.74,110.62,110.66,30012.0,103.1159,103.1905,103.0787,103.1159,30012.0
2017-10-18 15:40:00,110.67,110.75,110.58,110.58,79071.0,103.1253,103.1998,103.0414,103.0414,79071.0
2017-10-18 15:50:00,110.58,110.7,110.52,110.55,192244.0,103.0414,103.1532,102.9855,103.0134,192244.0
2017-10-19 09:30:00,110.55,111.49,110.38,111.49,66207.0,103.0134,103.8894,102.855,103.8894,66207.0
2017-10-19 09:40:00,111.46,111.82,111.46,111.59,171927.0,103.8614,104.1969,103.8614,103.9825,171927.0
2017-10-19 09:50:00,111.53,111.53,110.16,110.41,50664.0,103.9266,103.9266,102.65,102.883,50664.0
2017-10-19 10:00:00,110.66,110.68,110.35,110.36,24384.0,103.1159,103.1346,102.8271,102.8364,24384.0
2017-10-19 10:10:00,110.32,110.73,110.01,110.73,30354.0,102.7991,103.1812,102.5102,103.1812,30354.0
2017-10-19 10:20:00,110.73,110.8,110.51,110.53,23908.0,103.1812,103.2464,102.9762,102.9948,23908.0
2017-10-19 10:30:00,110.56,110.75,110.51,110.64,20139.0,103.0228,103.1998,102.9762,103.0973,20139.0
2017-10-19 10:40:00,110.6,110.89,110.6,110.84,19730.0,103.06,103.3303,103.06,103.2837,19730.0
2017-10-19 10:50:00,110.82,110.9,110.25,110.4,35252.0,103.265,103.3396,102.7339,102.8737,35252.0
2017-10-19 11:00:00,110.37,110.43,110.16,110.43,25931.0,102.8457,102.9016,102.65,102.9016,25931.0
2017-10-19 11:10:00,110.4,110.45,110.28,110.4,12074.0,102.8737,102.9203,102.7618,102.8737,12074.0
2017-10-19 11:20:00,110.43,110.55,110.34,110.43,15304.0,102.9016,103.0134,102.8178,102.9016,15304.0
2017-10-19 11:30:00,110.35,110.57,110.35,110.54,17376.0,102.8271,103.0321,102.8271,103.0041,17376.0
2017-10-19 11:40:00,110.52,110.56,110.37,110.5,13057.0,102.9855,103.0228,102.8457,102.9668,13057.0
2017-10-19 11:50:00,110.44,110.58,110.4,110.4,10389.0,102.9109,103.0414,102.8737,102.8737,10389.0
2017-10-19 12:00:00,110.41,110.44,110.34,110.42,12753.0,102.883,102.9109,102.8178,102.8923,12753.0
2017-10-19 12:10:00,110.43,110.64,110.4,110.55,17531.0,102.9016,103.0973,102.8737,103.0134,17531.0
2017-10-19 12:20:00,110.55,110.62,110.49,110.62,13722.0,103.0134,103.0787,102.9575,103.0787,13722.0
2017-10-19 12:30:00,110.61,110.74,110.6,110.74,15324.0,103.0693,103.1905,103.06,103.1905,15324.0
2017-10-19 12:40:00,110.72,110.86,110.64,110.86,10131.0,103.1718,103.3023,103.0973,103.3023,10131.0
2017-10-19 12:50:00,110.84,110.95,110.83,110.84,9097.0,103.2837,103.3862,103.2743,103.2837,9097.0
2017-10-19 13:00:00,110.83,110.92,110.77,110.9,13303.0,103.2743,103.3582,103.2184,103.3396,13303.0
2017-10-19 13:10:00,110.9,110.92,110.82,110.86,10206.0,103.3396,103.3582,103.265,103.3023,10206.0
2017-10-19 13:20:00,110.85,110.9,110.6,110.76,15644.0,103.293,103.3396,103.06,103.2091,15644.0
2017-10-19 13:30:00,110.8,110.83,110.75,110.83,6898.0,103.2464,103.2743,103.1998,103.2743,6898.0
2017-10-19 13:40:00,110.85,110.92,110.82,110.82,9452.0,103.293,103.3582,103.265,103.265,9452.0
2017-10-19 13:50:00,110.86,110.92,110.81,110.83,11605.0,103.3023,103.3582,103.2557,103.2743,11605.0
2017-10-19 14:00:00,110.82,111.1,110.82,111.1,15535.0,103.265,103.5259,103.265,103.5259,15535.0
2017-10-19 14:10:00,111.11,111.14,110.89,110.89,18277.0,103.5353,103.5632,103.3303,103.3303,18277.0
2017-10-19 14:20:00,110.94,111.01,110.88,110.9,10200.0,103.3768,103.4421,103.3209,103.3396,10200.0
2017-10-19 14:30:00,110.89,110.99,110.76,110.8,31669.0,103.3303,103.4234,103.2091,103.2464,31669.0
2017-10-19 14:40:00,110.82,110.98,110.82,110.98,18055.0,103.265,103.4141,103.265,103.4141,18055.0
2017-10-19 14:50:00,110.98,111.07,110.82,110.85,32547.0,103.4141,103.498,103.265,103.293,32547.0
2017-10-19 15:00:00,110.83,111.0,110.83,110.96,15282.0,103.2743,103.4328,103.2743,103.3955,15282.0
2017-10-19 15:10:00,110.96,110.99,110.84,110.87,23482.0,103.3955,103.4234,103.2837,103.3116,23482.0
2017-10-19 15:20:00,110.86,110.89,110.74,110.78,25591.0,103.3023,103.3303,103.1905,103.2278,25591.0
2017-10-19 15:30:00,110.77,110.84,110.73,110.76,35952.0,103.2184,103.2837,103.1812,103.2091,35952.0
2017-10-19 15:40:00,110.74,110.8,110.56,110.62,68055.0,103.1905,103.2464,103.0228,103.0787,68055.0
2017-10-19 15:50:00,110.62,110.66,110.5,110.52,175476.0,103.0787,103.1159,102.9668,102.9855,175476.0
2017-10-20 09:30:00,110.93,111.82,110.91,111.78,93774.0,103.3675,104.1969,103.3489,104.1596,93774.0
2017-10-20 09:40:00,111.73,112.88,111.64,112.88,88929.0,104.113,105.1846,104.0291,105.1846,88929.0
2017-10-20 09:50:00,112.8,112.95,112.22,112.27,87461.0,105.11,105.2498,104.5696,104.6162,87461.0
2017-10-20 10:00:00,112.27,112.55,112.23,112.52,35862.0,104.6162,104.8771,104.5789,104.8491,35862.0
2017-10-20 10:10:00,112.46,112.52,112.1,112.16,38765.0,104.7932,104.8491,104.4578,104.5137,38765.0
2017-10-20 10:20:00,112.16,112.25,111.79,111.97,39074.0,104.5137,104.5975,104.1689,104.3366,39074.0
2017-10-20 10:30:00,111.98,111.98,111.64,111.7,53028.0,104.3459,104.3459,104.0291,104.085,53028.0
2017-10-20 10:40:00,111.74,111.75,111.54,111.55,19773.0,104.1223,104.1316,103.9359,103.9453,19773.0
2017-10-20 10:50:00,111.53,111.58,111.43,111.48,22627.0,103.9266,103.9732,103.8334,103.88,22627.0
2017-10-20 11:00:00,111.47,111.47,111.11,111.18,25467.0,103.8707,103.8707,103.5353,103.6005,25467.0
2017-10-20 11:10:00,111.24,111.4,111.17,111.2,27113.0,103.6564,103.8055,103.5912,103.6191,27113.0
2017-10-20 11:20:00,111.23,111.26,111.03,111.03,23221.0,103.6471,103.675,103.4607,103.4607,23221.0
2017-10-20 11:30:00,111.06,111.23,111.04,111.07,20787.0,103.4887,103.6471,103.47,103.498,20787.0
2017-10-20 11:40:00,111.08,111.17,110.79,110.79,17238.0,103.5073,103.5912,103.2371,103.2371,17238.0
2017-10-20 11:50:00,110.84,110.93,110.76,110.84,17529.0,103.2837,103.3675,103.2091,103.2837,17529.0
2017-10-20 12:00:00,110.81,110.92,110.62,110.81,16240.0,103.2557,103.3582,103.0787,103.2557,16240.0
2017-10-20 12:10:00,110.84,110.88,110.68,110.79,22820.0,103.2837,103.3209,103.1346,103.2371,22820.0
2017-10-20 12:20:00,110.77,110.83,110.62,110.83,18825.0,103.2184,103.2743,103.0787,103.2743,18825.0
2017-10-20 12:30:00,110.83,110.87,110.66,110.66,18736.0,103.2743,103.3116,103.1159,103.1159,18736.0
2017-10-20 12:40:00,110.66,110.88,110.66,110.83,12420.0,103.1159,103.3209,103.1159,103.2743,12420.0
2017-10-20 12:50:00,110.79,110.86,110.75,110.8,19291.0,103.2371,103.3023,103.1998,103.2464,19291.0
2017-10-20 13:00:00,110.78,110.82,110.7,110.74,15249.0,103.2278,103.265,103.1532,103.1905,15249.0
2017-10-20 13:10:00,110.78,110.88,110.75,110.83,13322.0,103.2278,103.3209,103.1998,103.2743,13322.0
2017-10-20 13:20:00,110.84,110.97,110.81,110.93,9635.0,103.2837,103.4048,103.2557,103.3675,9635.0
2017-10-20 13:30:00,110.92,111.07,110.86,111.07,10917.0,103.3582,103.498,103.3023,103.498,10917.0
2017-10-20 13:40:00,111.07,111.07,110.91,110.91,14170.0,103.498,103.498,103.3489,103.3489,14170.0
2017-10-20 13:50:00,110.95,110.99,110.65,110.71,30559.0,103.3862,103.4234,103.1066,103.1625,30559.0
2017-10-20 14:00:00,110.72,110.8,110.68,110.71,11276.0,103.1718,103.2464,103.1346,103.1625,11276.0
2017-10-20 14:10:00,110.72,110.91,110.72,110.83,7700.0,103.1718,103.3489,103.1718,103.2743,7700.0
2017-10-20 14:20:00,110.84,110.93,110.8,110.81,9511.0,103.2837,103.3675,103.2464,103.2557,9511.0
2017-10-20 14:30:00,110.84,110.85,110.7,110.7,16905.0,103.2837,103.293,103.1532,103.1532,16905.0
2017-10-20 14:40:00,110.72,110.8,110.7,110.75,14269.0,103.1718,103.2464,103.1532,103.1998,14269.0
2017-10-20 14:50:00,110.75,110.78,110.69,110.74,24232.0,103.1998,103.2278,103.1439,103.1905,24232.0
2017-10-20 15:00:00,110.71,110.76,110.68,110.71,17611.0,103.1625,103.2091,103.1346,103.1625,17611.0
2017-10-20 15:10:00,110.7,110.79,110.69,110.78,24380.0,103.1532,103.2371,103.1439,103.2278,24380.0
2017-10-20 15:20:00,110.78,110.81,110.67,110.67,23838.0,103.2278,103.2557,103.1253,103.1253,23838.0
2017-10-20 15:30:00,110.68,110.7,110.57,110.59,50728.0,103.1346,103.1532,103.0321,103.0507,50728.0
2017-10-20 15:40:00,110.58,110.59,110.15,110.24,151675.0,103.0414,103.0507,102.6407,102.7246,151675.0
2017-10-20 15:50:00,110.25,110.28,109.76,109.98,426734.0,102.7339,102.7618,102.2773,102.4823,426734.0
2017-10-23 09:30:00,109.31,109.47,108.31,108.72,170573.0,101.858,102.0071,100.9261,101.3082,170573.0
2017-10-23 09:40:00,108.7,109.17,108.62,108.75,83768.0,101.2896,101.7275,101.215,101.3361,83768.0
2017-10-23 09:50:00,108.65,109.26,108.65,108.77,70123.0,101.243,101.8114,101.243,101.3548,70123.0
2017-10-23 10:00:00,108.8,108.98,108.68,108.81,25459.0,101.3827,101.5505,101.2709,101.3921,25459.0
2017-10-23 10:10:00,108.78,109.17,108.78,108.93,39966.0,101.3641,101.7275,101.3641,101.5039,39966.0
2017-10-23 10:20:00,108.95,109.1,108.68,108.78,93594.0,101.5225,101.6623,101.2709,101.3641,93594.0
2017-10-23 10:30:00,108.78,108.83,108.65,108.77,36777.0,101.3641,101.4107,101.243,101.3548,36777.0
2017-10-23 10:40:00,108.78,108.8,108.54,108.7,38314.0,101.3641,101.3827,101.1405,101.2896,38314.0
2017-10-23 10:50:00,108.63,108.79,108.6,108.63,15680.0,101.2243,101.3734,101.1964,101.2243,15680.0
2017-10-23 11:00:00,108.63,108.83,108.6,108.74,20982.0,101.2243,101.4107,101.1964,101.3268,20982.0
2017-10-23 11:10:00,108.75,109.38,108.75,109.22,62169.0,101.3361,101.9232,101.3361,101.7741,62169.0
2017-10-23 11:20:00,109.25,109.69,109.24,109.56,29265.0,101.8021,102.2121,101.7927,102.0909,29265.0
2017-10-23 11:30:00,109.64,109.76,109.37,109.47,35552.0,102.1655,102.2773,101.9139,102.0071,35552.0
2017-10-23 11:40:00,109.4,109.6,109.4,109.54,35019.0,101.9418,102.1282,101.9418,102.0723,35019.0
2017-10-23 11:50:00,109.54,109.74,109.42,109.74,38821.0,102.0723,102.2587,101.9605,102.2587,38821.0
2017-10-23 12:00:00,109.74,109.75,109.47,109.62,19742.0,102.2587,102.268,102.0071,102.1468,19742.0
2017-10-23 12:10:00,109.64,109.93,109.56,109.93,25586.0,102.1655,102.4357,102.0909,102.4357,25586.0
2017-10-23 12:20:00,109.91,109.94,109.4,109.46,32923.0,102.4171,102.445,101.9418,101.9977,32923.0
2017-10-23 12:30:00,109.46,109.53,109.23,109.48,18238.0,101.9977,102.063,101.7834,102.0164,18238.0
2017-10-23 12:40:00,109.49,109.55,109.38,109.48,18291.0,102.0257,102.0816,101.9232,102.0164,18291.0
2017-10-23 12:50:00,109.55,109.66,109.45,109.63,23230.0,102.0816,102.1841,101.9884,102.1562,23230.0
2017-10-23 13:00:00,109.66,109.7,109.54,109.69,74633.0,102.1841,102.2214,102.0723,102.2121,74633.0
2017-10-23 13:10:00,109.63,109.69,109.56,109.67,28757.0,102.1562,102.2121,102.0909,102.1934,28757.0
2017-10-23 13:20:00,109.63,109.86,109.61,109.85,17071.0,102.1562,102.3705,102.1375,102.3612,17071.0
2017-10-23 13:30:00,109.85,109.85,109.56,109.63,24217.0,102.3612,102.3612,102.0909,102.1562,24217.0
2017-10-23 13:40:00,109.63,109.7,109.55,109.65,22272.0,102.1562,102.2214,102.0816,102.1748,22272.0
2017-10-23 13:50:00,109.65,109.65,109.36,109.4,25152.0,102.1748,102.1748,101.9046,101.9418,25152.0
2017-10-23 14:00:00,109.38,109.43,109.25,109.4,17778.0,101.9232,101.9698,101.8021,101.9418,17778.0
2017-10-23 14:10:00,109.4,109.46,109.34,109.42,24758.0,101.9418,101.9977,101.8859,101.9605,24758.0
2017-10-23 14:20:00,109.41,109.45,109.33,109.44,11516.0,101.9512,101.9884,101.8766,101.9791,11516.0
2017-10-23 14:30:00,109.44,109.45,109.37,109.41,17186.0,101.9791,101.9884,101.9139,101.9512,17186.0
2017-10-23 14:40:00,109.41,109.45,109.34,109.36,21861.0,101.9512,101.9884,101.8859,101.9046,21861.0
2017-10-23 14:50:00,109.38,109.57,109.35,109.48,36183.0,101.9232,102.1002,101.8952,102.0164,36183.0
2017-10-23 15:00:00,109.46,109.51,109.35,109.51,27719.0,101.9977,102.0443,101.8952,102.0443,27719.0
2017-10-23 15:10:00,109.44,109.68,109.41,109.61,29846.0,101.9791,102.2027,101.9512,102.1375,29846.0
2017-10-23 15:20:00,109.61,109.7,109.55,109.64,30239.0,102.1375,102.2214,102.0816,102.1655,30239.0
2017-10-23 15:30:00,109.68,109.83,109.56,109.56,70153.0,102.2027,102.3425,102.0909,102.0909,70153.0
2017-10-23 15:40:00,109.57,109.7,109.24,109.36,139006.0,102.1002,102.2214,101.7927,101.9046,139006.0
2017-10-23 15:50:00,109.34,109.54,109.28,109.35,223243.0,101.8859,102.0723,101.83,101.8952,223243.0
2017-10-24 09:30:00,109.3,109.81,108.88,109.37,46560.0,101.8487,102.3239,101.4573,101.9139,46560.0
2017-10-24 09:40:00,109.25,109.77,109.14,109.38,68240.0,101.8021,102.2866,101.6996,101.9232,68240.0
2017-10-24 09:50:00,109.36,109.4,109.15,109.22,34409.0,101.9046,101.9418,101.7089,101.7741,34409.0
2017-10-24 10:00:00,109.19,109.44,109.15,109.44,28282.0,101.7462,101.9791,101.7089,101.9791,28282.0
2017-10-24 10:10:00,109.44,109.8,109.33,109.49,29942.0,101.9791,102.3146,101.8766,102.0257,29942.0
2017-10-24 10:20:00,109.51,109.82,109.5,109.59,17078.0,102.0443,102.3332,102.035,102.1189,17078.0
2017-10-24 10:30:00,109.67,109.92,109.6,109.91,51790.0,102.1934,102.4264,102.1282,102.4171,51790.0
2017-10-24 10:40:00,109.91,110.09,109.7,109.7,68270.0,102.4171,102.5848,102.2214,102.2214,68270.0
2017-10-24 10:50:00,109.7,109.77,109.3,109.33,43014.0,102.2214,102.2866,101.8487,101.8766,43014.0
2017-10-24 11:00:00,109.33,109.47,109.24,109.26,27397.0,101.8766,102.0071,101.7927,101.8114,27397.0
2017-10-24 11:10:00,109.25,109.35,109.24,109.25,17363.0,101.8021,101.8952,101.7927,101.8021,17363.0
2017-10-24 11:20:00,109.24,109.5,109.22,109.44,15110.0,101.7927,102.035,101.7741,101.9791,15110.0
2017-10-24 11:30:00,109.45,109.55,109.4,109.42,22673.0,101.9884,102.0816,101.9418,101.9605,22673.0
2017-10-24 11:40:00,109.42,109.6,109.35,109.53,11186.0,101.9605,102.1282,101.8952,102.063,11186.0
2017-10-24 11:50:00,109.53,109.58,109.27,109.27,21415.0,102.063,102.1096,101.8207,101.8207,21415.0
2017-10-24 12:00:00,109.3,109.41,109.25,109.28,17751.0,101.8487,101.9512,101.8021,101.83,17751.0
2017-10-24 12:10:00,109.25,109.48,109.18,109.22,94721.0,101.8021,102.0164,101.7368,101.7741,94721.0
2017-10-24 12:20:00,109.23,109.25,109.1,109.1,18653.0,101.7834,101.8021,101.6623,101.6623,18653.0
2017-10-24 12:30:00,109.12,109.13,108.96,109.02,29342.0,101.6809,101.6902,101.5318,101.5877,29342.0
2017-10-24 12:40:00,109.02,109.04,108.86,109.0,56417.0,101.5877,101.6064,101.4386,101.5691,56417.0
2017-10-24 12:50:00,108.96,109.04,108.84,108.88,25695.0,101.5318,101.6064,101.42,101.4573,25695.0
2017-10-24 13:00:00,108.93,109.0,108.88,108.99,11029.0,101.5039,101.5691,101.4573,101.5598,11029.0
2017-10-24 13:10:00,108.99,109.04,108.78,108.78,72703.0,101.5598,101.6064,101.3641,101.3641,72703.0
2017-10-24 13:20:00,108.8,109.06,108.77,109.06,47907.0,101.3827,101.625,101.3548,101.625,47907.0
2017-10-24 13:30:00,109.05,109.12,108.97,109.1,14069.0,101.6157,101.6809,101.5411,101.6623,14069.0
2017-10-24 13:40:00,109.08,109.31,109.08,109.31,8090.0,101.6436,101.858,101.6436,101.858,8090.0
2017-10-24 13:50:00,109.32,109.39,109.26,109.33,15273.0,101.8673,101.9325,101.8114,101.8766,15273.0
2017-10-24 14:00:00,109.34,109.43,109.31,109.4,21073.0,101.8859,101.9698,101.858,101.9418,21073.0
2017-10-24 14:10:00,109.41,109.45,109.37,109.44,16422.0,101.9512,101.9884,101.9139,101.9791,16422.0
2017-10-24 14:20:00,109.44,109.51,109.43,109.47,16838.0,101.9791,102.0443,101.9698,102.0071,16838.0
2017-10-24 14:30:00,109.48,109.5,109.32,109.32,33044.0,102.0164,102.035,101.8673,101.8673,33044.0
2017-10-24 14:40:00,109.33,109.36,109.29,109.32,18208.0,101.8766,101.9046,101.8393,101.8673,18208.0
2017-10-24 14:50:00,109.31,109.35,109.15,109.19,52579.0,101.858,101.8952,101.7089,101.7462,52579.0
2017-10-24 15:00:00,109.17,109.2,109.06,109.13,27661.0,101.7275,101.7555,101.625,101.6902,27661.0
2017-10-24 15:10:00,109.11,109.18,109.03,109.15,27769.0,101.6716,101.7368,101.5971,101.7089,27769.0
2017-10-24 15:20:00,109.13,109.14,108.92,108.97,80983.0,101.6902,101.6996,101.4946,101.5411,80983.0
2017-10-24 15:30:00,108.97,109.06,108.94,108.98,68822.0,101.5411,101.625,101.5132,101.5505,68822.0
2017-10-24 15:40:00,108.98,109.05,108.88,108.89,95489.0,101.5505,101.6157,101.4573,101.4666,95489.0
2017-10-24 15:50:00,108.89,108.99,108.67,108.8,210583.0,101.4666,101.5598,101.2616,101.3827,210583.0
2017-10-25 09:30:00,109.4,109.69,108.87,109.56,46185.0,101.9418,102.2121,101.448,102.0909,46185.0
2017-10-25 09:40:00,109.53,109.7,108.98,109.15,43261.0,102.063,102.2214,101.5505,101.7089,43261.0
2017-10-25 09:50:00,109.14,109.14,108.67,108.78,48979.0,101.6996,101.6996,101.2616,101.3641,48979.0
2017-10-25 10:00:00,108.79,108.87,108.62,108.83,59928.0,101.3734,101.448,101.215,101.4107,59928.0
2017-10-25 10:10:00,108.84,109.38,108.84,108.98,30890.0,101.42,101.9232,101.42,101.5505,30890.0
2017-10-25 10:20:00,108.95,109.05,108.77,108.87,30243.0,101.5225,101.6157,101.3548,101.448,30243.0
2017-10-25 10:30:00,108.83,108.95,108.6,108.62,44021.0,101.4107,101.5225,101.1964,101.215,44021.0
2017-10-25 10:40:00,108.6,108.71,108.02,108.08,43472.0,101.1964,101.2989,100.6559,100.7118,43472.0
2017-10-25 10:50:00,108.08,108.68,108.07,108.54,40195.0,100.7118,101.2709,100.7025,101.1405,40195.0
2017-10-25 11:00:00,108.55,108.55,108.06,108.18,80131.0,101.1498,101.1498,100.6932,100.805,80131.0
2017-10-25 11:10:00,108.22,108.58,108.18,108.33,31393.0,100.8423,101.1777,100.805,100.9448,31393.0
2017-10-25 11:20:00,108.31,108.59,108.31,108.42,32301.0,100.9261,101.1871,100.9261,101.0286,32301.0
2017-10-25 11:30:00,108.42,108.5,108.23,108.39,25580.0,101.0286,101.1032,100.8516,101.0007,25580.0
2017-10-25 11:40:00,108.39,108.58,108.14,108.2,25543.0,101.0007,101.1777,100.7677,100.8236,25543.0
2017-10-25 11:50:00,108.25,108.39,108.09,108.13,15900.0,100.8702,101.0007,100.7211,100.7584,15900.0
2017-10-25 12:00:00,108.14,108.15,107.95,108.01,61517.0,100.7677,100.7771,100.5907,100.6466,61517.0
2017-10-25 12:10:00,108.0,108.08,107.94,108.01,52685.0,100.6373,100.7118,100.5814,100.6466,52685.0
2017-10-25 12:20:00,107.98,108.02,107.82,107.92,41385.0,100.6186,100.6559,100.4695,100.5627,41385.0
2017-10-25 12:30:00,107.93,107.95,107.61,107.69,48250.0,100.572,100.5907,100.2739,100.3484,48250.0
2017-10-25 12:40:00,107.7,108.0,107.57,107.9,36232.0,100.3577,100.6373,100.2366,100.5441,36232.0
2017-10-25 12:50:00,107.84,108.03,107.83,107.97,20778.0,100.4882,100.6652,100.4789,100.6093,20778.0
2017-10-25 13:00:00,107.99,107.99,107.83,107.86,25442.0,100.628,100.628,100.4789,100.5068,25442.0
2017-10-25 13:10:00,107.85,107.89,107.82,107.86,68911.0,100.4975,100.5348,100.4695,100.5068,68911.0
2017-10-25 13:20:00,107.88,107.9,107.6,107.65,26325.0,100.5255,100.5441,100.2645,100.3111,26325.0
2017-10-25 13:30:00,107.63,107.93,107.58,107.78,33158.0,100.2925,100.572,100.2459,100.4323,33158.0
2017-10-25 13:40:00,107.82,108.0,107.78,107.86,57661.0,100.4695,100.6373,100.4323,100.5068,57661.0
2017-10-25 13:50:00,107.88,108.02,107.85,107.91,21744.0,100.5255,100.6559,100.4975,100.5534,21744.0
2017-10-25 14:00:00,107.9,108.08,107.89,108.01,46657.0,100.5441,100.7118,100.5348,100.6466,46657.0
2017-10-25 14:10:00,108.01,108.15,108.01,108.13,36664.0,100.6466,100.7771,100.6466,100.7584,36664.0
2017-10-25 14:20:00,108.12,108.55,108.12,108.24,26080.0,100.7491,101.1498,100.7491,100.8609,26080.0
2017-10-25 14:30:00,108.22,108.29,108.14,108.26,23739.0,100.8423,100.9075,100.7677,100.8796,23739.0
2017-10-25 14:40:00,108.23,108.37,108.21,108.36,43418.0,100.8516,100.9821,100.833,100.9727,43418.0
2017-10-25 14:50:00,108.36,108.39,108.0,108.01,76205.0,100.9727,101.0007,100.6373,100.6466,76205.0
2017-10-25 15:00:00,108.01,108.12,107.83,108.09,65182.0,100.6466,100.7491,100.4789,100.7211,65182.0
2017-10-25 15:10:00,108.03,108.11,107.98,108.06,41590.0,100.6652,100.7398,100.6186,100.6932,41590.0
2017-10-25 15:20:00,108.05,108.29,108.02,108.12,91563.0,100.6839,100.9075,100.6559,100.7491,91563.0
2017-10-25 15:30:00,108.15,108.19,108.0,108.02,127598.0,100.7771,100.8143,100.6373,100.6559,127598.0
2017-10-25 15:40:00,108.0,108.08,107.72,107.75,103713.0,100.6373,100.7118,100.3764,100.4043,103713.0
2017-10-25 15:50:00,107.76,107.77,107.43,107.54,263017.0,100.4136,100.423,100.1061,100.2086,263017.0
2017-10-26 09:30:00,107.3,107.92,107.04,107.69,56887.0,99.985,100.5627,99.7427,100.3484,56887.0
2017-10-26 09:40:00,107.61,107.89,107.3,107.55,68831.0,100.2739,100.5348,99.985,100.218,68831.0
2017-10-26 09:50:00,107.68,107.87,107.68,107.78,28156.0,100.3391,100.5161,100.3391,100.4323,28156.0
2017-10-26 10:00:00,107.81,108.25,107.68,108.25,47707.0,100.4602,100.8702,100.3391,100.8702,47707.0
2017-10-26 10:10:00,108.16,109.0,108.13,108.95,33361.0,100.7864,101.5691,100.7584,101.5225,33361.0
2017-10-26 10:20:00,108.99,109.3,108.88,109.01,39659.0,101.5598,101.8487,101.4573,101.5784,39659.0
2017-10-26 10:30:00,109.01,109.02,108.74,108.82,22402.0,101.5784,101.5877,101.3268,101.4014,22402.0
2017-10-26 10:40:00,108.82,108.86,108.66,108.77,27565.0,101.4014,101.4386,101.2523,101.3548,27565.0
2017-10-26 10:50:00,108.77,108.79,108.61,108.67,21673.0,101.3548,101.3734,101.2057,101.2616,21673.0
2017-10-26 11:00:00,108.69,108.79,108.49,108.54,16906.0,101.2802,101.3734,101.0939,101.1405,16906.0
2017-10-26 11:10:00,108.61,108.61,108.34,108.48,16565.0,101.2057,101.2057,100.9541,101.0846,16565.0
2017-10-26 11:20:00,108.58,108.73,108.54,108.68,12382.0,101.1777,101.3175,101.1405,101.2709,12382.0
2017-10-26 11:30:00,108.73,108.92,108.71,108.81,19389.0,101.3175,101.4946,101.2989,101.3921,19389.0
2017-10-26 11:40:00,108.86,108.94,108.79,108.84,15560.0,101.4386,101.5132,101.3734,101.42,15560.0
2017-10-26 11:50:00,108.84,108.88,108.77,108.87,18768.0,101.42,101.4573,101.3548,101.448,18768.0
2017-10-26 12:00:00,108.78,108.89,108.67,108.78,15832.0,101.3641,101.4666,101.2616,101.3641,15832.0
2017-10-26 12:10:00,108.76,108.94,108.75,108.94,7480.0,101.3455,101.5132,101.3361,101.5132,7480.0
2017-10-26 12:20:00,108.92,109.0,108.86,108.99,22417.0,101.4946,101.5691,101.4386,101.5598,22417.0
2017-10-26 12:30:00,108.98,108.99,108.67,108.75,24057.0,101.5505,101.5598,101.2616,101.3361,24057.0
2017-10-26 12:40:00,108.75,108.75,108.6,108.62,10089.0,101.3361,101.3361,101.1964,101.215,10089.0
2017-10-26 12:50:00,108.61,108.88,108.38,108.87,29785.0,101.2057,101.4573,100.9914,101.448,29785.0
2017-10-26 13:00:00,108.83,108.89,108.72,108.89,13106.0,101.4107,101.4666,101.3082,101.4666,13106.0
2017-10-26 13:10:00,108.86,108.98,108.77,108.95,29226.0,101.4386,101.5505,101.3548,101.5225,29226.0
2017-10-26 13:20:00,108.95,108.97,108.83,108.93,10088.0,101.5225,101.5411,101.4107,101.5039,10088.0
2017-10-26 13:30:00,108.93,109.01,108.9,108.93,19592.0,101.5039,101.5784,101.4759,101.5039,19592.0
2017-10-26 13:40:00,108.89,108.97,108.79,108.79,22951.0,101.4666,101.5411,101.3734,101.3734,22951.0
2017-10-26 13:50:00,108.79,108.87,108.7,108.77,17127.0,101.3734,101.448,101.2896,101.3548,17127.0
2017-10-26 14:00:00,108.85,108.85,108.55,108.66,23730.0,101.4293,101.4293,101.1498,101.2523,23730.0
2017-10-26 14:10:00,108.7,108.88,108.7,108.73,14901.0,101.2896,101.4573,101.2896,101.3175,14901.0
2017-10-26 14:20:00,108.73,108.88,108.6,108.82,13935.0,101.3175,101.4573,101.1964,101.4014,13935.0
2017-10-26 14:30:00,108.85,108.86,108.63,108.67,26595.0,101.4293,101.4386,101.2243,101.2616,26595.0
2017-10-26 14:40:00,108.67,108.92,108.66,108.88,15344.0,101.2616,101.4946,101.2523,101.4573,15344.0
2017-10-26 14:50:00,108.88,108.97,108.84,108.86,15654.0,101.4573,101.5411,101.42,101.4386,15654.0
2017-10-26 15:00:00,108.87,109.07,108.86,109.06,71269.0,101.448,101.6343,101.4386,101.625,71269.0
2017-10-26 15:10:00,109.08,109.09,108.81,108.88,40651.0,101.6436,101.653,101.3921,101.4573,40651.0
2017-10-26 15:20:00,108.86,108.99,108.8,108.85,31843.0,101.4386,101.5598,101.3827,101.4293,31843.0
2017-10-26 15:30:00,108.88,108.98,108.82,108.95,36274.0,101.4573,101.5505,101.4014,101.5225,36274.0
2017-10-26 15:40:00,108.95,109.1,108.95,109.03,46805.0,101.5225,101.6623,101.5225,101.5971,46805.0
2017-10-26 15:50:00,109.0,109.08,108.95,108.95,83099.0,101.5691,101.6436,101.5225,101.5225,83099.0
2017-10-27 09:30:00,109.31,110.6,109.16,110.04,50209.0,101.858,103.06,101.7182,102.5382,50209.0
2017-10-27 09:40:00,110.07,110.66,110.02,110.52,42467.0,102.5662,103.1159,102.5196,102.9855,42467.0
2017-10-27 09:50:00,110.51,110.57,110.19,110.3,37672.0,102.9762,103.0321,102.678,102.7805,37672.0
2017-10-27 10:00:00,110.34,110.5,109.82,110.02,66627.0,102.8178,102.9668,102.3332,102.5196,66627.0
2017-10-27 10:10:00,110.05,110.17,109.82,109.83,38243.0,102.5475,102.6593,102.3332,102.3425,38243.0
2017-10-27 10:20:00,109.82,110.0,109.69,109.91,74316.0,102.3332,102.5009,102.2121,102.4171,74316.0
2017-10-27 10:30:00,109.88,110.0,109.79,109.92,40320.0,102.3891,102.5009,102.3052,102.4264,40320.0
2017-10-27 10:40:00,109.92,109.96,109.69,109.91,31915.0,102.4264,102.4637,102.2121,102.4171,31915.0
2017-10-27 10:50:00,109.91,109.94,109.68,109.76,25629.0,102.4171,102.445,102.2027,102.2773,25629.0
2017-10-27 11:00:00,109.78,109.8,109.51,109.7,19874.0,102.2959,102.3146,102.0443,102.2214,19874.0
2017-10-27 11:10:00,109.68,109.79,109.66,109.78,7400.0,102.2027,102.3052,102.1841,102.2959,7400.0
2017-10-27 11:20:00,109.82,109.99,109.72,109.76,52907.0,102.3332,102.4916,102.24,102.2773,52907.0
2017-10-27 11:30:00,109.79,109.91,109.7,109.73,29230.0,102.3052,102.4171,102.2214,102.2493,29230.0
2017-10-27 11:40:00,109.72,109.82,109.65,109.67,18775.0,102.24,102.3332,102.1748,102.1934,18775.0
2017-10-27 11:50:00,109.66,109.8,109.55,109.62,17970.0,102.1841,102.3146,102.0816,102.1468,17970.0
2017-10-27 12:00:00,109.66,109.71,109.34,109.34,21762.0,102.1841,102.2307,101.8859,101.8859,21762.0
2017-10-27 12:10:00,109.38,109.68,109.37,109.44,18627.0,101.9232,102.2027,101.9139,101.9791,18627.0
2017-10-27 12:20:00,109.35,109.59,109.35,109.59,13840.0,101.8952,102.1189,101.8952,102.1189,13840.0
2017-10-27 12:30:00,109.57,109.76,109.5,109.69,26716.0,102.1002,102.2773,102.035,102.2121,26716.0
2017-10-27 12:40:00,109.73,109.95,109.72,109.84,78992.0,102.2493,102.4543,102.24,102.3518,78992.0
2017-10-27 12:50:00,109.84,109.97,109.83,109.92,14355.0,102.3518,102.473,102.3425,102.4264,14355.0
2017-10-27 13:00:00,109.93,109.93,109.69,109.74,9802.0,102.4357,102.4357,102.2121,102.2587,9802.0
2017-10-27 13:10:00,109.78,109.86,109.65,109.65,15552.0,102.2959,102.3705,102.1748,102.1748,15552.0
2017-10-27 13:20:00,109.64,109.68,109.27,109.31,20987.0,102.1655,102.2027,101.8207,101.858,20987.0
2017-10-27 13:30:00,109.34,109.55,109.34,109.48,7047.0,101.8859,102.0816,101.8859,102.0164,7047.0
2017-10-27 13:40:00,109.5,109.54,109.41,109.41,7362.0,102.035,102.0723,101.9512,101.9512,7362.0
2017-10-27 13:50:00,109.41,109.46,109.33,109.4,15960.0,101.9512,101.9977,101.8766,101.9418,15960.0
2017-10-27 14:00:00,109.42,109.43,109.35,109.36,10005.0,101.9605,101.9698,101.8952,101.9046,10005.0
2017-10-27 14:10:00,109.42,109.5,109.4,109.43,18360.0,101.9605,102.035,101.9418,101.9698,18360.0
2017-10-27 14:20:00,109.43,109.44,109.26,109.27,18036.0,101.9698,101.9791,101.8114,101.8207,18036.0
2017-10-27 14:30:00,109.25,109.3,109.22,109.27,9011.0,101.8021,101.8487,101.7741,101.8207,9011.0
2017-10-27 14:40:00,109.26,109.37,109.19,109.23,17481.0,101.8114,101.9139,101.7462,101.7834,17481.0
2017-10-27 14:50:00,109.21,109.26,109.07,109.2,34035.0,101.7648,101.8114,101.6343,101.7555,34035.0
2017-10-27 15:00:00,109.2,109.6,109.2,109.59,28236.0,101.7555,102.1282,101.7555,102.1189,28236.0
2017-10-27 15:10:00,109.57,109.57,109.43,109.44,19709.0,102.1002,102.1002,101.9698,101.9791,19709.0
2017-10-27 15:20:00,109.44,109.5,109.39,109.44,19633.0,101.9791,102.035,101.9325,101.9791,19633.0
2017-10-27 15:30:00,109.44,109.45,109.37,109.38,39942.0,101.9791,101.9884,101.9139,101.9232,39942.0
2017-10-27 15:40:00,109.38,109.4,109.22,109.3,86414.0,101.9232,101.9418,101.7741,101.8487,86414.0
2017-10-27 15:50:00,109.32,109.44,109.21,109.33,126201.0,101.8673,101.9791,101.7648,101.8766,126201.0
2017-10-30 09:30:00,109.0,109.39,108.72,108.84,15541.0,101.5691,101.9325,101.3082,101.42,15541.0
2017-10-30 09:40:00,108.91,108.97,108.65,108.89,11952.0,101.4852,101.5411,101.243,101.4666,11952.0
2017-10-30 09:50:00,108.89,108.94,108.72,108.89,14572.0,101.4666,101.5132,101.3082,101.4666,14572.0
2017-10-30 10:00:00,108.83,108.89,108.73,108.79,10402.0,101.4107,101.4666,101.3175,101.3734,10402.0
2017-10-30 10:10:00,108.79,108.87,108.63,108.8,22053.0,101.3734,101.448,101.2243,101.3827,22053.0
2017-10-30 10:20:00,108.8,108.85,108.55,108.58,17729.0,101.3827,101.4293,101.1498,101.1777,17729.0
2017-10-30 10:30:00,108.53,108.64,108.33,108.36,31931.0,101.1311,101.2336,100.9448,100.9727,31931.0
2017-10-30 10:40:00,108.38,108.44,108.11,108.44,27754.0,100.9914,101.0473,100.7398,101.0473,27754.0
2017-10-30 10:50:00,108.45,108.45,108.19,108.24,9203.0,101.0566,101.0566,100.8143,100.8609,9203.0
2017-10-30 11:00:00,108.24,108.45,108.21,108.29,12951.0,100.8609,101.0566,100.833,100.9075,12951.0
2017-10-30 11:10:00,108.32,108.6,108.29,108.54,14614.0,100.9355,101.1964,100.9075,101.1405,14614.0
2017-10-30 11:20:00,108.54,108.58,108.33,108.4,9762.0,101.1405,101.1777,100.9448,101.01,9762.0
2017-10-30 11:30:00,108.4,108.4,108.25,108.32,5640.0,101.01,101.01,100.8702,100.9355,5640.0
2017-10-30 11:40:00,108.33,108.33,108.21,108.3,8593.0,100.9448,100.9448,100.833,100.9168,8593.0
2017-10-30 11:50:00,108.3,108.46,108.25,108.39,5725.0,100.9168,101.0659,100.8702,101.0007,5725.0
2017-10-30 12:00:00,108.44,108.53,108.27,108.53,8007.0,101.0473,101.1311,100.8889,101.1311,8007.0
2017-10-30 12:10:00,108.54,108.54,108.34,108.43,9865.0,101.1405,101.1405,100.9541,101.038,9865.0
2017-10-30 12:20:00,108.41,108.68,108.41,108.63,4522.0,101.0193,101.2709,101.0193,101.2243,4522.0
2017-10-30 12:30:00,108.67,108.69,108.6,108.67,15604.0,101.2616,101.2802,101.1964,101.2616,15604.0
2017-10-30 12:40:00,108.65,108.65,108.28,108.41,22872.0,101.243,101.243,100.8982,101.0193,22872.0
2017-10-30 12:50:00,108.38,108.49,108.32,108.46,12986.0,100.9914,101.0939,100.9355,101.0659,12986.0
2017-10-30 13:00:00,108.5,108.6,108.44,108.6,12408.0,101.1032,101.1964,101.0473,101.1964,12408.0
2017-10-30 13:10:00,108.62,108.8,108.61,108.78,14043.0,101.215,101.3827,101.2057,101.3641,14043.0
2017-10-30 13:20:00,108.78,108.95,108.72,108.72,16032.0,101.3641,101.5225,101.3082,101.3082,16032.0
2017-10-30 13:30:00,108.72,108.78,108.58,108.65,10662.0,101.3082,101.3641,101.1777,101.243,10662.0
2017-10-30 13:40:00,108.59,108.71,108.55,108.67,13288.0,101.1871,101.2989,101.1498,101.2616,13288.0
2017-10-30 13:50:00,108.68,108.76,108.65,108.68,14147.0,101.2709,101.3455,101.243,101.2709,14147.0
2017-10-30 14:00:00,108.69,108.73,108.63,108.68,13548.0,101.2802,101.3175,101.2243,101.2709,13548.0
2017-10-30 14:10:00,108.67,108.78,108.63,108.71,16448.0,101.2616,101.3641,101.2243,101.2989,16448.0
2017-10-30 14:20:00,108.71,108.77,108.61,108.71,23005.0,101.2989,101.3548,101.2057,101.2989,23005.0
2017-10-30 14:30:00,108.74,108.92,108.71,108.84,36492.0,101.3268,101.4946,101.2989,101.42,36492.0
2017-10-30 14:40:00,108.79,109.02,108.73,109.01,30616.0,101.3734,101.5877,101.3175,101.5784,30616.0
2017-10-30 14:50:00,109.03,109.07,108.95,109.02,31243.0,101.5971,101.6343,101.5225,101.5877,31243.0
2017-10-30 15:00:00,109.01,109.11,108.92,109.06,23676.0,101.5784,101.6716,101.4946,101.625,23676.0
2017-10-30 15:10:00,109.08,109.18,108.98,109.02,28217.0,101.6436,101.7368,101.5505,101.5877,28217.0
2017-10-30 15:20:00,109.02,109.1,109.01,109.08,29826.0,101.5877,101.6623,101.5784,101.6436,29826.0
2017-10-30 15:30:00,109.07,109.08,108.73,108.93,127851.0,101.6343,101.6436,101.3175,101.5039,127851.0
2017-10-30 15:40:00,108.92,109.05,108.89,109.03,55638.0,101.4946,101.6157,101.4666,101.5971,55638.0
2017-10-30 15:50:00,109.0,109.06,108.91,109.0,118912.0,101.5691,101.625,101.4852,101.5691,118912.0
2017-10-31 09:30:00,108.99,109.84,108.86,109.57,23354.0,101.5598,102.3518,101.4386,102.1002,23354.0
2017-10-31 09:40:00,109.37,109.82,109.18,109.73,20499.0,101.9139,102.3332,101.7368,102.2493,20499.0
2017-10-31 09:50:00,109.67,109.85,109.39,109.7,18801.0,102.1934,102.3612,101.9325,102.2214,18801.0
2017-10-31 10:00:00,109.77,110.32,109.55,109.74,115417.0,102.2866,102.7991,102.0816,102.2587,115417.0
2017-10-31 10:10:00,109.74,110.09,109.66,110.03,9870.0,102.2587,102.5848,102.1841,102.5289,9870.0
2017-10-31 10:20:00,110.05,110.09,109.77,109.78,18737.0,102.5475,102.5848,102.2866,102.2959,18737.0
2017-10-31 10:30:00,109.8,110.08,109.7,109.78,13234.0,102.3146,102.5755,102.2214,102.2959,13234.0
2017-10-31 10:40:00,109.88,109.96,109.83,109.92,3426.0,102.3891,102.4637,102.3425,102.4264,3426.0
2017-10-31 10:50:00,109.95,110.04,109.72,109.79,16389.0,102.4543,102.5382,102.24,102.3052,16389.0
2017-10-31 11:00:00,109.79,109.82,109.55,109.77,6101.0,102.3052,102.3332,102.0816,102.2866,6101.0
2017-10-31 11:10:00,109.72,109.77,109.52,109.58,13618.0,102.24,102.2866,102.0537,102.1096,13618.0
2017-10-31 11:20:00,109.57,109.66,109.51,109.54,5800.0,102.1002,102.1841,102.0443,102.0723,5800.0
2017-10-31 11:30:00,109.57,109.66,109.34,109.39,19839.0,102.1002,102.1841,101.8859,101.9325,19839.0
2017-10-31 11:40:00,109.39,109.54,109.3,109.39,6108.0,101.9325,102.0723,101.8487,101.9325,6108.0
2017-10-31 11:50:00,109.38,109.43,109.16,109.24,7650.0,101.9232,101.9698,101.7182,101.7927,7650.0
2017-10-31 12:00:00,109.24,109.33,109.2,109.31,10508.0,101.7927,101.8766,101.7555,101.858,10508.0
2017-10-31 12:10:00,109.24,109.24,109.09,109.12,7349.0,101.7927,101.7927,101.653,101.6809,7349.0
2017-10-31 12:20:00,109.16,109.2,109.09,109.12,7000.0,101.7182,101.7555,101.653,101.6809,7000.0
2017-10-31 12:30:00,109.09,109.13,108.71,109.01,40428.0,101.653,101.6902,101.2989,101.5784,40428.0
2017-10-31 12:40:00,109.0,109.03,108.78,108.93,11016.0,101.5691,101.5971,101.3641,101.5039,11016.0
2017-10-31 12:50:00,108.92,109.0,108.85,108.95,12215.0,101.4946,101.5691,101.4293,101.5225,12215.0
2017-10-31 13:00:00,108.98,109.05,108.95,108.97,13195.0,101.5505,101.6157,101.5225,101.5411,13195.0
2017-10-31 13:10:00,109.0,109.11,108.98,109.07,9837.0,101.5691,101.6716,101.5505,101.6343,9837.0
2017-10-31 13:20:00,109.09,109.16,108.99,108.99,7746.0,101.653,101.7182,101.5598,101.5598,7746.0
2017-10-31 13:30:00,109.0,109.11,108.96,109.09,6998.0,101.5691,101.6716,101.5318,101.653,6998.0
2017-10-31 13:40:00,109.06,109.11,109.01,109.08,6758.0,101.625,101.6716,101.5784,101.6436,6758.0
2017-10-31 13:50:00,109.05,109.12,109.0,109.09,8965.0,101.6157,101.6809,101.5691,101.653,8965.0
2017-10-31 14:00:00,109.08,109.17,109.05,109.05,6644.0,101.6436,101.7275,101.6157,101.6157,6644.0
2017-10-31 14:10:00,109.04,109.17,109.0,109.04,9986.0,101.6064,101.7275,101.5691,101.6064,9986.0
2017-10-31 14:20:00,109.08,109.13,108.91,108.92,15559.0,101.6436,101.6902,101.4852,101.4946,15559.0
2017-10-31 14:30:00,108.92,109.03,108.87,108.87,10959.0,101.4946,101.5971,101.448,101.448,10959.0
2017-10-31 14:40:00,108.87,108.87,108.64,108.77,20473.0,101.448,101.448,101.2336,101.3548,20473.0
2017-10-31 14:50:00,108.77,108.79,108.54,108.63,21750.0,101.3548,101.3734,101.1405,101.2243,21750.0
2017-10-31 15:00:00,108.64,108.72,108.59,108.59,22374.0,101.2336,101.3082,101.1871,101.1871,22374.0
2017-10-31 15:10:00,108.61,108.79,108.57,108.7,31404.0,101.2057,101.3734,101.1684,101.2896,31404.0
2017-10-31 15:20:00,108.7,108.88,108.64,108.78,28041.0,101.2896,101.4573,101.2336,101.3641,28041.0
2017-10-31 15:30:00,108.8,108.8,108.64,108.64,22064.0,101.3827,101.3827,101.2336,101.2336,22064.0
2017-10-31 15:40:00,108.65,108.72,108.56,108.6,32798.0,101.243,101.3082,101.1591,101.1964,32798.0
2017-10-31 15:50:00,108.66,108.72,108.54,108.55,78694.0,101.2523,101.3082,101.1405,101.1498,78694.0
2017-11-01 09:30:00,109.12,109.6,108.88,109.6,27649.0,101.6809,102.1282,101.4573,102.1282,27649.0
2017-11-01 09:40:00,109.61,109.75,109.04,109.15,23008.0,102.1375,102.268,101.6064,101.7089,23008.0
2017-11-01 09:50:00,109.1,109.47,108.94,109.46,14256.0,101.6623,102.0071,101.5132,101.9977,14256.0
2017-11-01 10:00:00,109.46,110.0,109.07,110.0,48251.0,101.9977,102.5009,101.6343,102.5009,48251.0
2017-11-01 10:10:00,109.98,110.34,109.86,110.33,40856.0,102.4823,102.8178,102.3705,102.8084,40856.0
2017-11-01 10:20:00,110.21,110.73,110.17,110.31,44090.0,102.6966,103.1812,102.6593,102.7898,44090.0
2017-11-01 10:30:00,110.25,110.7,109.94,110.13,66215.0,102.7339,103.1532,102.445,102.6221,66215.0
2017-11-01 10:40:00,110.12,110.66,110.1,110.63,22014.0,102.6127,103.1159,102.5941,103.088,22014.0
2017-11-01 10:50:00,110.54,110.59,110.29,110.42,17391.0,103.0041,103.0507,102.7712,102.8923,17391.0
2017-11-01 11:00:00,110.39,110.53,110.15,110.43,14002.0,102.8643,102.9948,102.6407,102.9016,14002.0
2017-11-01 11:10:00,110.43,110.67,110.3,110.65,24039.0,102.9016,103.1253,102.7805,103.1066,24039.0
2017-11-01 11:20:00,110.68,110.79,110.57,110.62,21270.0,103.1346,103.2371,103.0321,103.0787,21270.0
2017-11-01 11:30:00,110.65,110.75,110.45,110.69,32194.0,103.1066,103.1998,102.9203,103.1439,32194.0
2017-11-01 11:40:00,110.7,110.7,110.46,110.55,12089.0,103.1532,103.1532,102.9296,103.0134,12089.0
2017-11-01 11:50:00,110.61,110.68,110.51,110.52,10300.0,103.0693,103.1346,102.9762,102.9855,10300.0
2017-11-01 12:00:00,110.56,110.9,110.51,110.89,30068.0,103.0228,103.3396,102.9762,103.3303,30068.0
2017-11-01 12:10:00,110.84,110.86,110.51,110.61,24602.0,103.2837,103.3023,102.9762,103.0693,24602.0
2017-11-01 12:20:00,110.6,110.78,110.45,110.54,18053.0,103.06,103.2278,102.9203,103.0041,18053.0
2017-11-01 12:30:00,110.52,110.88,110.46,110.88,11552.0,102.9855,103.3209,102.9296,103.3209,11552.0
2017-11-01 12:40:00,110.88,110.98,110.74,110.98,15781.0,103.3209,103.4141,103.1905,103.4141,15781.0
2017-11-01 12:50:00,110.89,111.24,110.89,110.97,32671.0,103.3303,103.6564,103.3303,103.4048,32671.0
2017-11-01 13:00:00,110.99,111.0,110.74,110.87,30936.0,103.4234,103.4328,103.1905,103.3116,30936.0
2017-11-01 13:10:00,110.82,110.95,110.69,110.7,18687.0,103.265,103.3862,103.1439,103.1532,18687.0
2017-11-01 13:20:00,110.7,110.79,110.62,110.75,18523.0,103.1532,103.2371,103.0787,103.1998,18523.0
2017-11-01 13:30:00,110.73,110.88,110.66,110.85,20791.0,103.1812,103.3209,103.1159,103.293,20791.0
2017-11-01 13:40:00,110.88,111.0,110.72,110.81,21582.0,103.3209,103.4328,103.1718,103.2557,21582.0
2017-11-01 13:50:00,110.8,111.05,110.8,111.05,20722.0,103.2464,103.4793,103.2464,103.4793,20722.0
2017-11-01 14:00:00,111.01,111.18,110.93,111.16,19856.0,103.4421,103.6005,103.3675,103.5818,19856.0
2017-11-01 14:10:00,111.16,111.29,111.11,111.28,25677.0,103.5818,103.703,103.5353,103.6937,25677.0
2017-11-01 14:20:00,111.26,111.28,110.92,111.1,16938.0,103.675,103.6937,103.3582,103.5259,16938.0
2017-11-01 14:30:00,111.09,111.15,110.96,111.04,15100.0,103.5166,103.5725,103.3955,103.47,15100.0
2017-11-01 14:40:00,110.95,111.15,110.95,111.15,8700.0,103.3862,103.5725,103.3862,103.5725,8700.0
2017-11-01 14:50:00,111.1,111.15,110.98,111.08,14567.0,103.5259,103.5725,103.4141,103.5073,14567.0
2017-11-01 15:00:00,111.07,111.17,111.01,111.12,21936.0,103.498,103.5912,103.4421,103.5446,21936.0
2017-11-01 15:10:00,111.1,111.16,111.04,111.07,23379.0,103.5259,103.5818,103.47,103.498,23379.0
2017-11-01 15:20:00,111.05,111.07,110.85,110.85,42347.0,103.4793,103.498,103.293,103.293,42347.0
2017-11-01 15:30:00,110.84,110.86,110.21,110.21,37715.0,103.2837,103.3023,102.6966,102.6966,37715.0
2017-11-01 15:40:00,110.23,110.34,109.91,110.0,71533.0,102.7153,102.8178,102.4171,102.5009,71533.0
2017-11-01 15:50:00,110.01,110.07,109.68,109.78,167824.0,102.5102,102.5662,102.2027,102.2959,167824.0
2017-11-02 09:30:00,110.09,110.35,109.3,109.39,30540.0,102.5848,102.8271,101.8487,101.9325,30540.0
2017-11-02 09:40:00,109.45,109.56,109.01,109.06,31562.0,101.9884,102.0909,101.5784,101.625,31562.0
2017-11-02 09:50:00,109.11,109.11,108.07,108.47,62664.0,101.6716,101.6716,100.7025,101.0752,62664.0
2017-11-02 10:00:00,108.52,108.55,108.0,108.05,49512.0,101.1218,101.1498,100.6373,100.6839,49512.0
2017-11-02 10:10:00,108.08,108.21,107.63,107.73,34723.0,100.7118,100.833,100.2925,100.3857,34723.0
2017-11-02 10:20:00,107.8,108.09,107.76,108.07,53895.0,100.4509,100.7211,100.4136,100.7025,53895.0
2017-11-02 10:30:00,108.06,108.28,107.98,108.23,36260.0,100.6932,100.8982,100.6186,100.8516,36260.0
2017-11-02 10:40:00,108.23,108.83,108.23,108.79,29403.0,100.8516,101.4107,100.8516,101.3734,29403.0
2017-11-02 10:50:00,108.78,108.91,108.62,108.91,14665.0,101.3641,101.4852,101.215,101.4852,14665.0
2017-11-02 11:00:00,108.9,109.04,108.78,108.91,25383.0,101.4759,101.6064,101.3641,101.4852,25383.0
2017-11-02 11:10:00,108.97,109.14,108.78,108.78,14080.0,101.5411,101.6996,101.3641,101.3641,14080.0
2017-11-02 11:20:00,108.65,109.03,108.65,108.88,17620.0,101.243,101.5971,101.243,101.4573,17620.0
2017-11-02 11:30:00,108.78,108.88,108.66,108.8,26501.0,101.3641,101.4573,101.2523,101.3827,26501.0
2017-11-02 11:40:00,108.8,108.9,108.7,108.87,14717.0,101.3827,101.4759,101.2896,101.448,14717.0
2017-11-02 11:50:00,108.89,108.95,108.74,108.78,20369.0,101.4666,101.5225,101.3268,101.3641,20369.0
2017-11-02 12:00:00,108.81,109.07,108.81,109.03,11005.0,101.3921,101.6343,101.3921,101.5971,11005.0
2017-11-02 12:10:00,109.03,109.08,108.89,109.0,23074.0,101.5971,101.6436,101.4666,101.5691,23074.0
2017-11-02 12:20:00,108.95,109.0,108.84,108.84,24469.0,101.5225,101.5691,101.42,101.42,24469.0
2017-11-02 12:30:00,108.83,108.86,108.67,108.77,32043.0,101.4107,101.4386,101.2616,101.3548,32043.0
2017-11-02 12:40:00,108.78,108.99,108.78,108.95,13700.0,101.3641,101.5598,101.3641,101.5225,13700.0
2017-11-02 12:50:00,108.96,109.06,108.94,109.05,12027.0,101.5318,101.625,101.5132,101.6157,12027.0
2017-11-02 13:00:00,109.07,109.52,109.07,109.45,35415.0,101.6343,102.0537,101.6343,101.9884,35415.0
2017-11-02 13:10:00,109.45,109.5,109.34,109.38,9949.0,101.9884,102.035,101.8859,101.9232,9949.0
2017-11-02 13:20:00,109.37,109.5,109.37,109.46,12021.0,101.9139,102.035,101.9139,101.9977,12021.0
2017-11-02 13:30:00,109.46,109.54,109.46,109.54,11942.0,101.9977,102.0723,101.9977,102.0723,11942.0
2017-11-02 13:40:00,109.55,109.74,109.53,109.65,23233.0,102.0816,102.2587,102.063,102.1748,23233.0
2017-11-02 13:50:00,109.7,109.76,109.65,109.66,19652.0,102.2214,102.2773,102.1748,102.1841,19652.0
2017-11-02 14:00:00,109.66,109.67,109.45,109.45,33857.0,102.1841,102.1934,101.9884,101.9884,33857.0
2017-11-02 14:10:00,109.43,109.45,109.36,109.38,25383.0,101.9698,101.9884,101.9046,101.9232,25383.0
2017-11-02 14:20:00,109.4,109.4,109.25,109.32,15007.0,101.9418,101.9418,101.8021,101.8673,15007.0
2017-11-02 14:30:00,109.3,109.3,109.18,109.18,13081.0,101.8487,101.8487,101.7368,101.7368,13081.0
2017-11-02 14:40:00,109.18,109.19,109.01,109.07,18153.0,101.7368,101.7462,101.5784,101.6343,18153.0
2017-11-02 14:50:00,109.08,109.13,109.04,109.09,8289.0,101.6436,101.6902,101.6064,101.653,8289.0
2017-11-02 15:00:00,109.06,109.08,108.95,108.99,13132.0,101.625,101.6436,101.5225,101.5598,13132.0
2017-11-02 15:10:00,108.98,109.07,108.97,109.01,22168.0,101.5505,101.6343,101.5411,101.5784,22168.0
2017-11-02 15:20:00,109.02,109.05,108.94,108.95,25892.0,101.5877,101.6157,101.5132,101.5225,25892.0
2017-11-02 15:30:00,108.93,108.96,108.84,108.94,36153.0,101.5039,101.5318,101.42,101.5132,36153.0
2017-11-02 15:40:00,108.94,109.01,108.88,109.0,37866.0,101.5132,101.5784,101.4573,101.5691,37866.0
2017-11-02 15:50:00,109.0,109.0,108.89,108.92,96920.0,101.5691,101.5691,101.4666,101.4946,96920.0
2017-11-03 09:30:00,110.5,110.5,109.3,109.43,16765.0,102.9668,102.9668,101.8487,101.9698,16765.0
2017-11-03 09:40:00,109.43,109.5,108.9,109.1,13321.0,101.9698,102.035,101.4759,101.6623,13321.0
2017-11-03 09:50:00,109.04,109.3,109.03,109.08,6650.0,101.6064,101.8487,101.5971,101.6436,6650.0
2017-11-03 10:00:00,109.21,109.32,109.09,109.18,10802.0,101.7648,101.8673,101.653,101.7368,10802.0
2017-11-03 10:10:00,109.18,109.24,109.1,109.13,13207.0,101.7368,101.7927,101.6623,101.6902,13207.0
2017-11-03 10:20:00,109.15,109.22,108.79,108.8,9322.0,101.7089,101.7741,101.3734,101.3827,9322.0
2017-11-03 10:30:00,108.81,108.98,108.74,108.86,228695.0,101.3921,101.5505,101.3268,101.4386,228695.0
2017-11-03 10:40:00,108.88,108.95,108.81,108.84,16115.0,101.4573,101.5225,101.3921,101.42,16115.0
2017-11-03 10:50:00,108.83,108.84,108.66,108.84,6572.0,101.4107,101.42,101.2523,101.42,6572.0
2017-11-03 11:00:00,108.86,108.95,108.85,108.87,15293.0,101.4386,101.5225,101.4293,101.448,15293.0
2017-11-03 11:10:00,108.85,108.94,108.83,108.92,11299.0,101.4293,101.5132,101.4107,101.4946,11299.0
2017-11-03 11:20:00,108.92,109.04,108.87,109.04,10788.0,101.4946,101.6064,101.448,101.6064,10788.0
2017-11-03 11:30:00,109.03,109.26,109.03,109.22,15898.0,101.5971,101.8114,101.5971,101.7741,15898.0
2017-11-03 11:40:00,109.19,109.37,109.18,109.33,9855.0,101.7462,101.9139,101.7368,101.8766,9855.0
2017-11-03 11:50:00,109.34,109.34,109.06,109.09,13731.0,101.8859,101.8859,101.625,101.653,13731.0
2017-11-03 12:00:00,109.08,109.19,109.02,109.07,7828.0,101.6436,101.7462,101.5877,101.6343,7828.0
2017-11-03 12:10:00,109.07,109.14,109.05,109.1,8806.0,101.6343,101.6996,101.6157,101.6623,8806.0
2017-11-03 12:20:00,109.16,109.3,109.11,109.3,5778.0,101.7182,101.8487,101.6716,101.8487,5778.0
2017-11-03 12:30:00,109.28,109.29,109.19,109.23,6667.0,101.83,101.8393,101.7462,101.7834,6667.0
2017-11-03 12:40:00,109.23,109.31,109.04,109.14,17417.0,101.7834,101.858,101.6064,101.6996,17417.0
2017-11-03 12:50:00,109.16,109.24,109.15,109.23,4090.0,101.7182,101.7927,101.7089,101.7834,4090.0
2017-11-03 13:00:00,109.18,109.29,109.18,109.29,7926.0,101.7368,101.8393,101.7368,101.8393,7926.0
2017-11-03 13:10:00,109.29,109.31,108.96,109.18,40214.0,101.8393,101.858,101.5318,101.7368,40214.0
2017-11-03 13:20:00,109.2,109.29,109.17,109.18,11003.0,101.7555,101.8393,101.7275,101.7368,11003.0
2017-11-03 13:30:00,109.18,109.22,109.09,109.1,5752.0,101.7368,101.7741,101.653,101.6623,5752.0
2017-11-03 13:40:00,109.13,109.17,109.09,109.14,2100.0,101.6902,101.7275,101.653,101.6996,2100.0
2017-11-03 13:50:00,109.14,109.15,109.05,109.05,6999.0,101.6996,101.7089,101.6157,101.6157,6999.0
2017-11-03 14:00:00,109.06,109.08,108.92,109.03,10820.0,101.625,101.6436,101.4946,101.5971,10820.0
2017-11-03 14:10:00,109.04,109.09,109.02,109.07,3663.0,101.6064,101.653,101.5877,101.6343,3663.0
2017-11-03 14:20:00,109.08,109.16,109.07,109.12,2755.0,101.6436,101.7182,101.6343,101.6809,2755.0
2017-11-03 14:30:00,109.2,109.2,109.06,109.06,8634.0,101.7555,101.7555,101.625,101.625,8634.0
2017-11-03 14:40:00,109.0,109.12,108.96,109.0,9235.0,101.5691,101.6809,101.5318,101.5691,9235.0
2017-11-03 14:50:00,109.04,109.05,108.99,108.99,15159.0,101.6064,101.6157,101.5598,101.5598,15159.0
2017-11-03 15:00:00,108.99,109.03,108.98,109.02,7627.0,101.5598,101.5971,101.5505,101.5877,7627.0
2017-11-03 15:10:00,109.04,109.05,108.95,108.99,10025.0,101.6064,101.6157,101.5225,101.5598,10025.0
2017-11-03 15:20:00,109.0,109.06,108.86,108.99,17786.0,101.5691,101.625,101.4386,101.5598,17786.0
2017-11-03 15:30:00,108.99,108.99,108.68,108.76,25964.0,101.5598,101.5598,101.2709,101.3455,25964.0
2017-11-03 15:40:00,108.78,108.9,108.71,108.78,37705.0,101.3641,101.4759,101.2989,101.3641,37705.0
2017-11-03 15:50:00,108.8,108.81,108.64,108.71,81334.0,101.3827,101.3921,101.2336,101.2989,81334.0
2017-11-06 09:30:00,108.7,108.73,108.31,108.5,12723.0,101.2896,101.3175,100.9261,101.1032,12723.0
2017-11-06 09:40:00,108.48,108.65,108.37,108.61,29743.0,101.0846,101.243,100.9821,101.2057,29743.0
2017-11-06 09:50:00,108.6,108.61,108.26,108.29,15709.0,101.1964,101.2057,100.8796,100.9075,15709.0
2017-11-06 10:00:00,108.26,108.26,107.97,108.08,19476.0,100.8796,100.8796,100.6093,100.7118,19476.0
2017-11-06 10:10:00,108.12,108.27,108.09,108.17,10781.0,100.7491,100.8889,100.7211,100.7957,10781.0
2017-11-06 10:20:00,108.2,108.23,108.1,108.14,22010.0,100.8236,100.8516,100.7305,100.7677,22010.0
2017-11-06 10:30:00,108.11,108.29,108.07,108.28,17643.0,100.7398,100.9075,100.7025,100.8982,17643.0
2017-11-06 10:40:00,108.3,108.5,108.29,108.44,6192.0,100.9168,101.1032,100.9075,101.0473,6192.0
2017-11-06 10:50:00,108.41,108.41,108.07,108.25,16076.0,101.0193,101.0193,100.7025,100.8702,16076.0
2017-11-06 11:00:00,108.26,108.66,108.24,108.64,15683.0,100.8796,101.2523,100.8609,101.2336,15683.0
2017-11-06 11:10:00,108.7,108.76,108.12,108.2,65011.0,101.2896,101.3455,100.7491,100.8236,65011.0
2017-11-06 11:20:00,108.2,108.63,108.12,108.6,35436.0,100.8236,101.2243,100.7491,101.1964,35436.0
2017-11-06 11:30:00,108.59,108.91,108.45,108.64,23867.0,101.1871,101.4852,101.0566,101.2336,23867.0
2017-11-06 11:40:00,108.69,108.81,108.44,108.66,34338.0,101.2802,101.3921,101.0473,101.2523,34338.0
2017-11-06 11:50:00,108.6,108.71,108.33,108.55,19982.0,101.1964,101.2989,100.9448,101.1498,19982.0
2017-11-06 12:00:00,108.54,108.61,108.17,108.25,32237.0,101.1405,101.2057,100.7957,100.8702,32237.0
2017-11-06 12:10:00,108.25,108.3,108.06,108.08,20929.0,100.8702,100.9168,100.6932,100.7118,20929.0
2017-11-06 12:20:00,108.09,108.31,108.0,108.27,21778.0,100.7211,100.9261,100.6373,100.8889,21778.0
2017-11-06 12:30:00,108.21,108.43,108.15,108.25,46498.0,100.833,101.038,100.7771,100.8702,46498.0
2017-11-06 12:40:00,108.27,108.43,108.17,108.18,26463.0,100.8889,101.038,100.7957,100.805,26463.0
2017-11-06 12:50:00,108.22,108.29,108.12,108.23,14205.0,100.8423,100.9075,100.7491,100.8516,14205.0
2017-11-06 13:00:00,108.21,110.0,108.13,108.33,64510.0,100.833,102.5009,100.7584,100.9448,64510.0
2017-11-06 13:10:00,108.33,108.39,108.12,108.26,68264.0,100.9448,101.0007,100.7491,100.8796,68264.0
2017-11-06 13:20:00,108.25,108.32,108.17,108.17,31712.0,100.8702,100.9355,100.7957,100.7957,31712.0
2017-11-06 13:30:00,108.2,108.33,108.17,108.31,18266.0,100.8236,100.9448,100.7957,100.9261,18266.0
2017-11-06 13:40:00,108.29,108.32,108.09,108.16,19993.0,100.9075,100.9355,100.7211,100.7864,19993.0
2017-11-06 13:50:00,108.13,108.14,107.95,108.06,14811.0,100.7584,100.7677,100.5907,100.6932,14811.0
2017-11-06 14:00:00,108.03,108.13,108.0,108.13,9342.0,100.6652,100.7584,100.6373,100.7584,9342.0
2017-11-06 14:10:00,108.12,108.12,107.96,107.99,22907.0,100.7491,100.7491,100.6,100.628,22907.0
2017-11-06 14:20:00,108.0,108.02,107.91,107.99,34334.0,100.6373,100.6559,100.5534,100.628,34334.0
2017-11-06 14:30:00,108.01,108.08,107.97,108.08,28146.0,100.6466,100.7118,100.6093,100.7118,28146.0
2017-11-06 14:40:00,108.07,108.15,108.06,108.1,13344.0,100.7025,100.7771,100.6932,100.7305,13344.0
2017-11-06 14:50:00,108.1,108.15,108.03,108.12,9629.0,100.7305,100.7771,100.6652,100.7491,9629.0
2017-11-06 15:00:00,108.11,108.15,108.04,108.09,15152.0,100.7398,100.7771,100.6746,100.7211,15152.0
2017-11-06 15:10:00,108.09,108.09,107.98,108.05,28196.0,100.7211,100.7211,100.6186,100.6839,28196.0
2017-11-06 15:20:00,108.04,108.06,107.99,108.03,20623.0,100.6746,100.6932,100.628,100.6652,20623.0
2017-11-06 15:30:00,108.01,108.12,108.01,108.08,84092.0,100.6466,100.7491,100.6466,100.7118,84092.0
2017-11-06 15:40:00,108.09,108.21,107.99,108.05,118582.0,100.7211,100.833,100.628,100.6839,118582.0
2017-11-06 15:50:00,108.05,108.1,108.0,108.06,118052.0,100.6839,100.7305,100.6373,100.6932,118052.0
2017-11-07 09:30:00,108.14,108.6,107.7,108.37,40973.0,100.7677,101.1964,100.3577,100.9821,40973.0
2017-11-07 09:40:00,108.4,108.4,107.84,107.84,13285.0,101.01,101.01,100.4882,100.4882,13285.0
2017-11-07 09:50:00,107.86,107.88,107.69,107.88,17658.0,100.5068,100.5255,100.3484,100.5255,17658.0
2017-11-07 10:00:00,107.84,107.88,107.52,107.56,50545.0,100.4882,100.5255,100.19,100.2273,50545.0
2017-11-07 10:10:00,107.54,107.75,107.51,107.53,22623.0,100.2086,100.4043,100.1807,100.1993,22623.0
2017-11-07 10:20:00,107.53,107.55,107.39,107.4,46348.0,100.1993,100.218,100.0689,100.0782,46348.0
2017-11-07 10:30:00,107.4,107.49,107.3,107.38,33830.0,100.0782,100.162,99.985,100.0595,33830.0
2017-11-07 10:40:00,107.36,107.42,107.32,107.35,37003.0,100.0409,100.0968,100.0036,100.0316,37003.0
2017-11-07 10:50:00,107.32,107.41,107.24,107.26,36207.0,100.0036,100.0875,99.9291,99.9477,36207.0
2017-11-07 11:00:00,107.27,107.66,107.24,107.55,34976.0,99.957,100.3205,99.9291,100.218,34976.0
2017-11-07 11:10:00,107.52,107.73,107.5,107.58,30023.0,100.19,100.3857,100.1714,100.2459,30023.0
2017-11-07 11:20:00,107.59,107.92,107.58,107.62,34997.0,100.2552,100.5627,100.2459,100.2832,34997.0
2017-11-07 11:30:00,107.62,107.71,107.54,107.6,14809.0,100.2832,100.367,100.2086,100.2645,14809.0
2017-11-07 11:40:00,107.6,107.65,107.52,107.52,16297.0,100.2645,100.3111,100.19,100.19,16297.0
2017-11-07 11:50:00,107.51,107.52,107.2,107.3,20965.0,100.1807,100.19,99.8918,99.985,20965.0
2017-11-07 12:00:00,107.27,107.33,107.27,107.32,14801.0,99.957,100.013,99.957,100.0036,14801.0
2017-11-07 12:10:00,107.3,107.6,107.28,107.57,20765.0,99.985,100.2645,99.9664,100.2366,20765.0
2017-11-07 12:20:00,107.58,107.69,107.54,107.63,10150.0,100.2459,100.3484,100.2086,100.2925,10150.0
2017-11-07 12:30:00,107.64,107.74,107.58,107.62,24211.0,100.3018,100.395,100.2459,100.2832,24211.0
2017-11-07 12:40:00,107.6,107.62,107.55,107.58,12638.0,100.2645,100.2832,100.218,100.2459,12638.0
2017-11-07 12:50:00,107.58,107.58,107.22,107.41,53983.0,100.2459,100.2459,99.9105,100.0875,53983.0
2017-11-07 13:00:00,107.4,107.63,107.33,107.38,40855.0,100.0782,100.2925,100.013,100.0595,40855.0
2017-11-07 13:10:00,107.37,107.42,107.01,107.01,28933.0,100.0502,100.0968,99.7148,99.7148,28933.0
2017-11-07 13:20:00,107.03,107.21,107.0,107.15,74233.0,99.7334,99.9011,99.7055,99.8452,74233.0
2017-11-07 13:30:00,107.2,107.58,107.16,107.52,34726.0,99.8918,100.2459,99.8545,100.19,34726.0
2017-11-07 13:40:00,107.57,107.57,107.39,107.46,62157.0,100.2366,100.2366,100.0689,100.1341,62157.0
2017-11-07 13:50:00,107.48,107.8,107.44,107.63,31914.0,100.1527,100.4509,100.1155,100.2925,31914.0
2017-11-07 14:00:00,107.63,107.67,107.21,107.34,31668.0,100.2925,100.3298,99.9011,100.0223,31668.0
2017-11-07 14:10:00,107.32,107.34,106.8,106.8,44048.0,100.0036,100.0223,99.5191,99.5191,44048.0
2017-11-07 14:20:00,106.88,107.05,106.86,106.97,32401.0,99.5936,99.752,99.575,99.6775,32401.0
2017-11-07 14:30:00,106.97,107.27,106.89,107.2,57045.0,99.6775,99.957,99.6029,99.8918,57045.0
2017-11-07 14:40:00,107.22,107.3,106.92,106.92,40711.0,99.9105,99.985,99.6309,99.6309,40711.0
2017-11-07 14:50:00,106.92,107.15,106.92,107.12,19926.0,99.6309,99.8452,99.6309,99.8173,19926.0
2017-11-07 15:00:00,107.15,107.16,107.0,107.11,67138.0,99.8452,99.8545,99.7055,99.808,67138.0
2017-11-07 15:10:00,107.13,107.17,107.05,107.14,24798.0,99.8266,99.8639,99.752,99.8359,24798.0
2017-11-07 15:20:00,107.14,107.15,107.0,107.01,45967.0,99.8359,99.8452,99.7055,99.7148,45967.0
2017-11-07 15:30:00,107.01,107.05,106.99,107.01,152213.0,99.7148,99.752,99.6961,99.7148,152213.0
2017-11-07 15:40:00,107.01,107.34,107.0,107.3,72812.0,99.7148,100.0223,99.7055,99.985,72812.0
2017-11-07 15:50:00,107.29,107.5,107.29,107.34,113525.0,99.9757,100.1714,99.9757,100.0223,113525.0
2017-11-08 09:30:00,107.4,107.46,106.92,106.98,23727.0,100.0782,100.1341,99.6309,99.6868,23727.0
2017-11-08 09:40:00,107.27,107.54,107.0,107.53,7033.0,99.957,100.2086,99.7055,100.1993,7033.0
2017-11-08 09:50:00,107.51,107.59,107.22,107.5,21472.0,100.1807,100.2552,99.9105,100.1714,21472.0
2017-11-08 10:00:00,107.5,107.73,107.39,107.66,15665.0,100.1714,100.3857,100.0689,100.3205,15665.0
2017-11-08 10:10:00,107.6,107.82,107.48,107.7,15275.0,100.2645,100.4695,100.1527,100.3577,15275.0
2017-11-08 10:20:00,107.7,107.73,107.39,107.6,34666.0,100.3577,100.3857,100.0689,100.2645,34666.0
2017-11-08 10:30:00,107.71,107.71,107.4,107.5,11075.0,100.367,100.367,100.0782,100.1714,11075.0
2017-11-08 10:40:00,107.49,107.65,107.38,107.65,9434.0,100.162,100.3111,100.0595,100.3111,9434.0
2017-11-08 10:50:00,107.63,107.74,107.44,107.51,10060.0,100.2925,100.395,100.1155,100.1807,10060.0
2017-11-08 11:00:00,107.49,107.64,107.43,107.61,9160.0,100.162,100.3018,100.1061,100.2739,9160.0
2017-11-08 11:10:00,107.61,107.62,107.52,107.54,3818.0,100.2739,100.2832,100.19,100.2086,3818.0
2017-11-08 11:20:00,107.55,107.7,107.53,107.65,26204.0,100.218,100.3577,100.1993,100.3111,26204.0
2017-11-08 11:30:00,107.67,107.68,107.56,107.56,9961.0,100.3298,100.3391,100.2273,100.2273,9961.0
2017-11-08 11:40:00,107.56,107.66,107.56,107.63,9478.0,100.2273,100.3205,100.2273,100.2925,9478.0
2017-11-08 11:50:00,107.62,107.89,107.59,107.79,18495.0,100.2832,100.5348,100.2552,100.4416,18495.0
2017-11-08 12:00:00,107.84,107.84,107.7,107.72,13316.0,100.4882,100.4882,100.3577,100.3764,13316.0
2017-11-08 12:10:00,107.69,107.76,107.55,107.68,14821.0,100.3484,100.4136,100.218,100.3391,14821.0
2017-11-08 12:20:00,107.65,107.69,107.58,107.67,15684.0,100.3111,100.3484,100.2459,100.3298,15684.0
2017-11-08 12:30:00,107.68,107.83,107.6,107.79,15151.0,100.3391,100.4789,100.2645,100.4416,15151.0
2017-11-08 12:40:00,107.8,107.88,107.76,107.83,6130.0,100.4509,100.5255,100.4136,100.4789,6130.0
2017-11-08 12:50:00,107.89,107.96,107.85,107.92,11181.0,100.5348,100.6,100.4975,100.5627,11181.0
2017-11-08 13:00:00,107.93,107.98,107.82,107.89,20154.0,100.572,100.6186,100.4695,100.5348,20154.0
2017-11-08 13:10:00,107.87,107.87,107.6,107.61,24031.0,100.5161,100.5161,100.2645,100.2739,24031.0
2017-11-08 13:20:00,107.63,107.81,107.62,107.76,17977.0,100.2925,100.4602,100.2832,100.4136,17977.0
2017-11-08 13:30:00,107.77,107.78,107.65,107.78,9279.0,100.423,100.4323,100.3111,100.4323,9279.0
2017-11-08 13:40:00,107.76,107.77,107.69,107.76,11652.0,100.4136,100.423,100.3484,100.4136,11652.0
2017-11-08 13:50:00,107.76,107.8,107.67,107.7,9296.0,100.4136,100.4509,100.3298,100.3577,9296.0
2017-11-08 14:00:00,107.7,107.85,107.66,107.82,34227.0,100.3577,100.4975,100.3205,100.4695,34227.0
2017-11-08 14:10:00,107.78,107.87,107.69,107.73,27844.0,100.4323,100.5161,100.3484,100.3857,27844.0
2017-11-08 14:20:00,107.73,107.78,107.61,107.7,34705.0,100.3857,100.4323,100.2739,100.3577,34705.0
2017-11-08 14:30:00,107.71,107.71,107.65,107.67,10707.0,100.367,100.367,100.3111,100.3298,10707.0
2017-11-08 14:40:00,107.68,107.72,107.58,107.58,16225.0,100.3391,100.3764,100.2459,100.2459,16225.0
2017-11-08 14:50:00,107.59,107.62,107.55,107.57,24525.0,100.2552,100.2832,100.218,100.2366,24525.0
2017-11-08 15:00:00,107.57,107.58,107.33,107.33,21462.0,100.2366,100.2459,100.013,100.013,21462.0
2017-11-08 15:10:00,107.3,107.37,107.23,107.31,29046.0,99.985,100.0502,99.9198,99.9943,29046.0
2017-11-08 15:20:00,107.35,107.51,107.28,107.4,52779.0,100.0316,100.1807,99.9664,100.0782,52779.0
2017-11-08 15:30:00,107.4,107.45,107.35,107.4,50034.0,100.0782,100.1248,100.0316,100.0782,50034.0
2017-11-08 15:40:00,107.4,107.5,107.35,107.42,100972.0,100.0782,100.1714,100.0316,100.0968,100972.0
2017-11-08 15:50:00,107.42,107.45,107.1,107.29,227810.0,100.0968,100.1248,99.7986,99.9757,227810.0
2017-11-09 09:30:00,106.33,107.25,106.22,107.24,95404.0,99.0811,99.9384,98.9786,99.9291,95404.0
2017-11-09 09:40:00,107.25,107.25,106.74,107.0,32465.0,99.9384,99.9384,99.4632,99.7055,32465.0
2017-11-09 09:50:00,107.0,107.1,106.88,107.02,20561.0,99.7055,99.7986,99.5936,99.7241,20561.0
2017-11-09 10:00:00,107.02,107.11,106.91,107.11,28438.0,99.7241,99.808,99.6216,99.808,28438.0
2017-11-09 10:10:00,107.13,107.16,106.99,107.05,18896.0,99.8266,99.8545,99.6961,99.752,18896.0
2017-11-09 10:20:00,107.03,107.28,107.0,107.27,28182.0,99.7334,99.9664,99.7055,99.957,28182.0
2017-11-09 10:30:00,107.26,107.3,107.04,107.13,22027.0,99.9477,99.985,99.7427,99.8266,22027.0
2017-11-09 10:40:00,107.11,107.44,107.02,107.25,29485.0,99.808,100.1155,99.7241,99.9384,29485.0
2017-11-09 10:50:00,107.22,107.69,107.22,107.43,43630.0,99.9105,100.3484,99.9105,100.1061,43630.0
2017-11-09 11:00:00,107.52,107.63,107.21,107.56,58620.0,100.19,100.2925,99.9011,100.2273,58620.0
2017-11-09 11:10:00,107.56,107.6,107.19,107.38,52787.0,100.2273,100.2645,99.8825,100.0595,52787.0
2017-11-09 11:20:00,107.45,107.5,107.28,107.45,16288.0,100.1248,100.1714,99.9664,100.1248,16288.0
2017-11-09 11:30:00,107.41,107.46,107.31,107.37,22022.0,100.0875,100.1341,99.9943,100.0502,22022.0
2017-11-09 11:40:00,107.42,107.77,107.37,107.53,79996.0,100.0968,100.423,100.0502,100.1993,79996.0
2017-11-09 11:50:00,107.54,107.67,107.25,107.33,31135.0,100.2086,100.3298,99.9384,100.013,31135.0
2017-11-09 12:00:00,107.33,107.55,107.29,107.54,32709.0,100.013,100.218,99.9757,100.2086,32709.0
2017-11-09 12:10:00,107.54,108.49,107.54,108.33,54334.0,100.2086,101.0939,100.2086,100.9448,54334.0
2017-11-09 12:20:00,108.39,108.39,107.81,107.9,37679.0,101.0007,101.0007,100.4602,100.5441,37679.0
2017-11-09 12:30:00,107.92,107.97,107.64,107.9,25151.0,100.5627,100.6093,100.3018,100.5441,25151.0
2017-11-09 12:40:00,107.89,107.99,107.63,107.95,41469.0,100.5348,100.628,100.2925,100.5907,41469.0
2017-11-09 12:50:00,107.97,108.09,107.8,107.95,34366.0,100.6093,100.7211,100.4509,100.5907,34366.0
2017-11-09 13:00:00,107.94,108.05,107.78,107.87,30853.0,100.5814,100.6839,100.4323,100.5161,30853.0
2017-11-09 13:10:00,107.87,108.19,107.84,108.15,32153.0,100.5161,100.8143,100.4882,100.7771,32153.0
2017-11-09 13:20:00,108.11,108.2,108.02,108.16,24602.0,100.7398,100.8236,100.6559,100.7864,24602.0
2017-11-09 13:30:00,108.18,108.35,108.08,108.35,39073.0,100.805,100.9634,100.7118,100.9634,39073.0
2017-11-09 13:40:00,108.31,108.39,108.13,108.15,37352.0,100.9261,101.0007,100.7584,100.7771,37352.0
2017-11-09 13:50:00,108.17,108.34,108.13,108.25,36889.0,100.7957,100.9541,100.7584,100.8702,36889.0
2017-11-09 14:00:00,108.23,108.99,108.17,108.88,43177.0,100.8516,101.5598,100.7957,101.4573,43177.0
2017-11-09 14:10:00,108.84,109.29,108.8,108.92,64475.0,101.42,101.8393,101.3827,101.4946,64475.0
2017-11-09 14:20:00,108.88,109.17,108.8,108.87,27291.0,101.4573,101.7275,101.3827,101.448,27291.0
2017-11-09 14:30:00,108.87,108.94,108.7,108.75,17329.0,101.448,101.5132,101.2896,101.3361,17329.0
2017-11-09 14:40:00,108.73,108.8,108.67,108.7,24858.0,101.3175,101.3827,101.2616,101.2896,24858.0
2017-11-09 14:50:00,108.7,108.71,108.5,108.51,33790.0,101.2896,101.2989,101.1032,101.1125,33790.0
2017-11-09 15:00:00,108.52,108.52,108.17,108.4,27761.0,101.1218,101.1218,100.7957,101.01,27761.0
2017-11-09 15:10:00,108.4,108.57,108.27,108.46,44292.0,101.01,101.1684,100.8889,101.0659,44292.0
2017-11-09 15:20:00,108.48,108.69,108.48,108.54,50091.0,101.0846,101.2802,101.0846,101.1405,50091.0
2017-11-09 15:30:00,108.57,108.58,107.94,108.26,65437.0,101.1684,101.1777,100.5814,100.8796,65437.0
2017-11-09 15:40:00,108.26,108.62,108.25,108.52,103780.0,100.8796,101.215,100.8702,101.1218,103780.0
2017-11-09 15:50:00,108.52,109.17,108.52,108.95,222931.0,101.1218,101.7275,101.1218,101.5225,222931.0
2017-11-10 09:30:00,110.03,110.18,107.53,107.73,102055.0,102.5289,102.6687,100.1993,100.3857,102055.0
2017-11-10 09:40:00,107.65,107.93,105.31,106.01,116773.0,100.3111,100.572,98.1307,98.7829,116773.0
2017-11-10 09:50:00,106.01,106.98,105.99,106.67,178420.0,98.7829,99.6868,98.7643,99.3979,178420.0
2017-11-10 10:00:00,106.73,107.44,106.65,106.91,95315.0,99.4539,100.1155,99.3793,99.6216,95315.0
2017-11-10 10:10:00,106.91,106.93,106.16,106.37,76047.0,99.6216,99.6402,98.9227,99.1184,76047.0
2017-11-10 10:20:00,106.42,106.74,106.33,106.5,43504.0,99.165,99.4632,99.0811,99.2395,43504.0
2017-11-10 10:30:00,106.61,106.94,106.41,106.61,104404.0,99.342,99.6495,99.1557,99.342,104404.0
2017-11-10 10:40:00,106.66,107.43,106.62,107.3,42756.0,99.3886,100.1061,99.3514,99.985,42756.0
2017-11-10 10:50:00,107.33,107.37,107.06,107.24,24413.0,100.013,100.0502,99.7614,99.9291,24413.0
2017-11-10 11:00:00,107.23,107.92,107.18,107.89,36657.0,99.9198,100.5627,99.8732,100.5348,36657.0
2017-11-10 11:10:00,107.85,108.8,107.83,108.79,31885.0,100.4975,101.3827,100.4789,101.3734,31885.0
2017-11-10 11:20:00,108.7,108.88,108.22,108.88,35046.0,101.2896,101.4573,100.8423,101.4573,35046.0
2017-11-10 11:30:00,108.84,108.87,108.34,108.57,31810.0,101.42,101.448,100.9541,101.1684,31810.0
2017-11-10 11:40:00,108.7,109.12,108.44,108.47,26800.0,101.2896,101.6809,101.0473,101.0752,26800.0
2017-11-10 11:50:00,108.53,108.72,108.25,108.34,24740.0,101.1311,101.3082,100.8702,100.9541,24740.0
2017-11-10 12:00:00,108.44,108.59,108.2,108.26,35004.0,101.0473,101.1871,100.8236,100.8796,35004.0
2017-11-10 12:10:00,108.28,108.76,108.25,108.65,45245.0,100.8982,101.3455,100.8702,101.243,45245.0
2017-11-10 12:20:00,108.66,108.73,108.58,108.7,17061.0,101.2523,101.3175,101.1777,101.2896,17061.0
2017-11-10 12:30:00,108.65,108.75,108.44,108.62,28967.0,101.243,101.3361,101.0473,101.215,28967.0
2017-11-10 12:40:00,108.65,108.69,108.39,108.54,22738.0,101.243,101.2802,101.0007,101.1405,22738.0
2017-11-10 12:50:00,108.53,108.65,108.46,108.47,37219.0,101.1311,101.243,101.0659,101.0752,37219.0
2017-11-10 13:00:00,108.45,108.54,108.23,108.41,53515.0,101.0566,101.1405,100.8516,101.0193,53515.0
2017-11-10 13:10:00,108.43,108.46,108.02,108.21,28059.0,101.038,101.0659,100.6559,100.833,28059.0
2017-11-10 13:20:00,108.21,108.25,108.09,108.2,14865.0,100.833,100.8702,100.7211,100.8236,14865.0
2017-11-10 13:30:00,108.2,108.28,108.1,108.22,16536.0,100.8236,100.8982,100.7305,100.8423,16536.0
2017-11-10 13:40:00,108.22,108.27,108.06,108.2,19203.0,100.8423,100.8889,100.6932,100.8236,19203.0
2017-11-10 13:50:00,108.23,108.26,108.15,108.22,12320.0,100.8516,100.8796,100.7771,100.8423,12320.0
2017-11-10 14:00:00,108.22,108.26,108.16,108.22,19025.0,100.8423,100.8796,100.7864,100.8423,19025.0
2017-11-10 14:10:00,108.24,108.53,108.22,108.47,30440.0,100.8609,101.1311,100.8423,101.0752,30440.0
2017-11-10 14:20:00,108.48,108.66,108.47,108.65,16066.0,101.0846,101.2523,101.0752,101.243,16066.0
2017-11-10 14:30:00,108.68,108.78,108.55,108.78,13440.0,101.2709,101.3641,101.1498,101.3641,13440.0
2017-11-10 14:40:00,108.75,109.06,108.72,109.0,29957.0,101.3361,101.625,101.3082,101.5691,29957.0
2017-11-10 14:50:00,108.98,109.24,108.94,109.18,27257.0,101.5505,101.7927,101.5132,101.7368,27257.0
2017-11-10 15:00:00,109.22,109.23,109.02,109.22,34931.0,101.7741,101.7834,101.5877,101.7741,34931.0
2017-11-10 15:10:00,109.19,109.23,108.49,108.49,46462.0,101.7462,101.7834,101.0939,101.0939,46462.0
2017-11-10 15:20:00,108.49,108.96,108.49,108.89,73175.0,101.0939,101.5318,101.0939,101.4666,73175.0
2017-11-10 15:30:00,108.88,108.9,108.71,108.77,46798.0,101.4573,101.4759,101.2989,101.3548,46798.0
2017-11-10 15:40:00,108.79,108.88,108.74,108.79,87615.0,101.3734,101.4573,101.3268,101.3734,87615.0
2017-11-10 15:50:00,108.82,108.86,108.65,108.76,128148.0,101.4014,101.4386,101.243,101.3455,128148.0
2017-11-13 09:30:00,106.77,107.89,106.45,107.89,63124.0,99.4911,100.5348,99.1929,100.5348,63124.0
2017-11-13 09:40:00,107.89,108.24,107.27,107.89,104822.0,100.5348,100.8609,99.957,100.5348,104822.0
2017-11-13 09:50:00,107.87,108.43,107.5,108.05,37252.0,100.5161,101.038,100.1714,100.6839,37252.0
2017-11-13 10:00:00,108.06,108.82,108.01,108.66,40443.0,100.6932,101.4014,100.6466,101.2523,40443.0
2017-11-13 10:10:00,108.57,108.93,108.38,108.38,30846.0,101.1684,101.5039,100.9914,100.9914,30846.0
2017-11-13 10:20:00,108.39,108.59,108.11,108.38,48549.0,101.0007,101.1871,100.7398,100.9914,48549.0
2017-11-13 10:30:00,108.3,108.64,108.15,108.27,26289.0,100.9168,101.2336,100.7771,100.8889,26289.0
2017-11-13 10:40:00,108.23,108.74,108.2,108.47,35756.0,100.8516,101.3268,100.8236,101.0752,35756.0
2017-11-13 10:50:00,108.53,108.69,108.38,108.69,37076.0,101.1311,101.2802,100.9914,101.2802,37076.0
2017-11-13 11:00:00,108.7,108.93,108.61,108.87,34590.0,101.2896,101.5039,101.2057,101.448,34590.0
2017-11-13 11:10:00,108.87,109.06,108.86,108.96,27266.0,101.448,101.625,101.4386,101.5318,27266.0
2017-11-13 11:20:00,108.97,109.03,108.62,108.83,22130.0,101.5411,101.5971,101.215,101.4107,22130.0
2017-11-13 11:30:00,108.78,109.02,108.74,109.02,44914.0,101.3641,101.5877,101.3268,101.5877,44914.0
2017-11-13 11:40:00,109.03,109.36,108.88,108.89,78156.0,101.5971,101.9046,101.4573,101.4666,78156.0
2017-11-13 11:50:00,108.88,109.04,108.85,108.92,37174.0,101.4573,101.6064,101.4293,101.4946,37174.0
2017-11-13 12:00:00,108.92,109.0,108.71,108.72,39617.0,101.4946,101.5691,101.2989,101.3082,39617.0
2017-11-13 12:10:00,108.7,108.81,108.34,108.39,17224.0,101.2896,101.3921,100.9541,101.0007,17224.0
2017-11-13 12:20:00,108.31,108.49,108.28,108.33,9367.0,100.9261,101.0939,100.8982,100.9448,9367.0
2017-11-13 12:30:00,108.34,108.34,107.88,107.89,26497.0,100.9541,100.9541,100.5255,100.5348,26497.0
2017-11-13 12:40:00,107.9,108.14,107.9,108.0,30614.0,100.5441,100.7677,100.5441,100.6373,30614.0
2017-11-13 12:50:00,108.04,108.14,107.97,108.11,16329.0,100.6746,100.7677,100.6093,100.7398,16329.0
2017-11-13 13:00:00,108.11,108.37,107.99,108.35,27404.0,100.7398,100.9821,100.628,100.9634,27404.0
2017-11-13 13:10:00,108.31,108.54,108.18,108.22,13437.0,100.9261,101.1405,100.805,100.8423,13437.0
2017-11-13 13:20:00,108.3,108.38,108.24,108.31,13868.0,100.9168,100.9914,100.8609,100.9261,13868.0
2017-11-13 13:30:00,108.33,108.36,108.09,108.23,9507.0,100.9448,100.9727,100.7211,100.8516,9507.0
2017-11-13 13:40:00,108.21,108.26,108.13,108.18,19206.0,100.833,100.8796,100.7584,100.805,19206.0
2017-11-13 13:50:00,108.15,108.37,108.03,108.28,12269.0,100.7771,100.9821,100.6652,100.8982,12269.0
2017-11-13 14:00:00,108.29,108.39,108.2,108.23,15191.0,100.9075,101.0007,100.8236,100.8516,15191.0
2017-11-13 14:10:00,108.23,108.45,108.2,108.45,13641.0,100.8516,101.0566,100.8236,101.0566,13641.0
2017-11-13 14:20:00,108.44,108.87,108.43,108.84,36410.0,101.0473,101.448,101.038,101.42,36410.0
2017-11-13 14:30:00,108.85,108.85,108.7,108.79,15830.0,101.4293,101.4293,101.2896,101.3734,15830.0
2017-11-13 14:40:00,108.77,108.9,108.77,108.89,22406.0,101.3548,101.4759,101.3548,101.4666,22406.0
2017-11-13 14:50:00,108.89,108.98,108.82,108.92,24997.0,101.4666,101.5505,101.4014,101.4946,24997.0
2017-11-13 15:00:00,108.95,108.99,108.85,108.96,30528.0,101.5225,101.5598,101.4293,101.5318,30528.0
2017-11-13 15:10:00,108.95,108.99,108.8,108.82,39998.0,101.5225,101.5598,101.3827,101.4014,39998.0
2017-11-13 15:20:00,108.84,108.91,108.71,108.74,27070.0,101.42,101.4852,101.2989,101.3268,27070.0
2017-11-13 15:30:00,108.73,108.77,108.59,108.64,52099.0,101.3175,101.3548,101.1871,101.2336,52099.0
2017-11-13 15:40:00,108.63,108.65,108.57,108.64,65727.0,101.2243,101.243,101.1684,101.2336,65727.0
2017-11-13 15:50:00,108.64,108.85,108.63,108.76,117657.0,101.2336,101.4293,101.2243,101.3455,117657.0
2017-11-14 09:30:00,108.45,108.87,108.45,108.87,16938.0,101.0566,101.448,101.0566,101.448,16938.0
2017-11-14 09:40:00,108.91,109.31,108.78,109.19,41245.0,101.4852,101.858,101.3641,101.7462,41245.0
2017-11-14 09:50:00,109.21,109.67,109.21,109.3,22491.0,101.7648,102.1934,101.7648,101.8487,22491.0
2017-11-14 10:00:00,109.28,109.39,108.98,109.22,28953.0,101.83,101.9325,101.5505,101.7741,28953.0
2017-11-14 10:10:00,109.11,109.69,109.11,109.69,17719.0,101.6716,102.2121,101.6716,102.2121,17719.0
2017-11-14 10:20:00,109.69,110.38,109.62,110.2,38918.0,102.2121,102.855,102.1468,102.6873,38918.0
2017-11-14 10:30:00,110.2,110.52,110.04,110.48,52369.0,102.6873,102.9855,102.5382,102.9482,52369.0
2017-11-14 10:40:00,110.47,110.98,110.47,110.7,58071.0,102.9389,103.4141,102.9389,103.1532,58071.0
2017-11-14 10:50:00,110.8,110.87,110.61,110.75,24275.0,103.2464,103.3116,103.0693,103.1998,24275.0
2017-11-14 11:00:00,110.77,111.0,110.74,110.74,22017.0,103.2184,103.4328,103.1905,103.1905,22017.0
2017-11-14 11:10:00,110.74,110.98,110.72,110.98,19834.0,103.1905,103.4141,103.1718,103.4141,19834.0
2017-11-14 11:20:00,110.97,111.12,110.61,110.64,26538.0,103.4048,103.5446,103.0693,103.0973,26538.0
2017-11-14 11:30:00,110.64,110.65,110.4,110.56,14274.0,103.0973,103.1066,102.8737,103.0228,14274.0
2017-11-14 11:40:00,110.47,110.48,110.25,110.3,15965.0,102.9389,102.9482,102.7339,102.7805,15965.0
2017-11-14 11:50:00,110.24,110.29,109.96,109.97,21432.0,102.7246,102.7712,102.4637,102.473,21432.0
2017-11-14 12:00:00,110.04,110.15,109.68,109.68,10887.0,102.5382,102.6407,102.2027,102.2027,10887.0
2017-11-14 12:10:00,109.69,109.88,109.47,109.56,13371.0,102.2121,102.3891,102.0071,102.0909,13371.0
2017-11-14 12:20:00,109.61,109.66,109.46,109.5,11071.0,102.1375,102.1841,101.9977,102.035,11071.0
2017-11-14 12:30:00,109.48,109.59,109.35,109.36,14281.0,102.0164,102.1189,101.8952,101.9046,14281.0
2017-11-14 12:40:00,109.37,109.39,109.13,109.13,15853.0,101.9139,101.9325,101.6902,101.6902,15853.0
2017-11-14 12:50:00,109.16,109.17,108.82,108.98,19212.0,101.7182,101.7275,101.4014,101.5505,19212.0
2017-11-14 13:00:00,109.03,109.17,108.74,108.74,14015.0,101.5971,101.7275,101.3268,101.3268,14015.0
2017-11-14 13:10:00,108.81,109.22,108.81,109.22,20186.0,101.3921,101.7741,101.3921,101.7741,20186.0
2017-11-14 13:20:00,109.19,109.28,109.17,109.22,7645.0,101.7462,101.83,101.7275,101.7741,7645.0
2017-11-14 13:30:00,109.29,109.43,109.28,109.42,13336.0,101.8393,101.9698,101.83,101.9605,13336.0
2017-11-14 13:40:00,109.44,109.61,109.44,109.61,3251.0,101.9791,102.1375,101.9791,102.1375,3251.0
2017-11-14 13:50:00,109.58,109.69,109.53,109.59,6290.0,102.1096,102.2121,102.063,102.1189,6290.0
2017-11-14 14:00:00,109.61,109.75,109.6,109.69,4471.0,102.1375,102.268,102.1282,102.2121,4471.0
2017-11-14 14:10:00,109.69,109.69,109.27,109.37,9116.0,102.2121,102.2121,101.8207,101.9139,9116.0
2017-11-14 14:20:00,109.42,109.42,109.18,109.24,9213.0,101.9605,101.9605,101.7368,101.7927,9213.0
2017-11-14 14:30:00,109.29,109.36,109.28,109.36,8998.0,101.8393,101.9046,101.83,101.9046,8998.0
2017-11-14 14:40:00,109.35,109.46,109.35,109.35,3818.0,101.8952,101.9977,101.8952,101.8952,3818.0
2017-11-14 14:50:00,109.35,109.35,109.26,109.29,11029.0,101.8952,101.8952,101.8114,101.8393,11029.0
2017-11-14 15:00:00,109.29,109.3,109.13,109.17,16059.0,101.8393,101.8487,101.6902,101.7275,16059.0
2017-11-14 15:10:00,109.17,109.17,109.01,109.07,19695.0,101.7275,101.7275,101.5784,101.6343,19695.0
2017-11-14 15:20:00,109.05,109.43,108.99,109.42,100730.0,101.6157,101.9698,101.5598,101.9605,100730.0
2017-11-14 15:30:00,109.43,109.59,109.07,109.46,49601.0,101.9698,102.1189,101.6343,101.9977,49601.0
2017-11-14 15:40:00,109.44,109.51,109.28,109.34,35078.0,101.9791,102.0443,101.83,101.8859,35078.0
2017-11-14 15:50:00,109.35,109.42,109.28,109.31,57625.0,101.8952,101.9605,101.83,101.858,57625.0
2017-11-15 09:30:00,109.47,109.47,108.79,108.79,18008.0,102.0071,102.0071,101.3734,101.3734,18008.0
2017-11-15 09:40:00,108.77,109.01,108.58,108.69,11064.0,101.3548,101.5784,101.1777,101.2802,11064.0
2017-11-15 09:50:00,108.7,108.74,108.42,108.5,7010.0,101.2896,101.3268,101.0286,101.1032,7010.0
2017-11-15 10:00:00,108.49,108.77,108.49,108.67,11415.0,101.0939,101.3548,101.0939,101.2616,11415.0
2017-11-15 10:10:00,108.7,108.94,108.68,108.91,7262.0,101.2896,101.5132,101.2709,101.4852,7262.0
2017-11-15 10:20:00,108.95,109.24,108.9,109.2,11085.0,101.5225,101.7927,101.4759,101.7555,11085.0
2017-11-15 10:30:00,109.21,109.4,109.14,109.21,13310.0,101.7648,101.9418,101.6996,101.7648,13310.0
2017-11-15 10:40:00,109.21,109.26,109.12,109.22,20449.0,101.7648,101.8114,101.6809,101.7741,20449.0
2017-11-15 10:50:00,109.27,109.39,109.22,109.27,23596.0,101.8207,101.9325,101.7741,101.8207,23596.0
2017-11-15 11:00:00,109.21,109.38,109.21,109.28,9574.0,101.7648,101.9232,101.7648,101.83,9574.0
2017-11-15 11:10:00,109.32,109.48,109.32,109.45,7647.0,101.8673,102.0164,101.8673,101.9884,7647.0
2017-11-15 11:20:00,109.43,109.73,109.43,109.64,14011.0,101.9698,102.2493,101.9698,102.1655,14011.0
2017-11-15 11:30:00,109.67,109.68,109.48,109.62,9945.0,102.1934,102.2027,102.0164,102.1468,9945.0
2017-11-15 11:40:00,109.63,109.82,109.6,109.76,4132.0,102.1562,102.3332,102.1282,102.2773,4132.0
2017-11-15 11:50:00,109.78,109.96,109.76,109.9,12728.0,102.2959,102.4637,102.2773,102.4077,12728.0
2017-11-15 12:00:00,109.89,109.91,109.61,109.7,9826.0,102.3984,102.4171,102.1375,102.2214,9826.0
2017-11-15 12:10:00,109.7,109.84,109.67,109.84,5100.0,102.2214,102.3518,102.1934,102.3518,5100.0
2017-11-15 12:20:00,109.84,110.04,109.7,109.87,13816.0,102.3518,102.5382,102.2214,102.3798,13816.0
2017-11-15 12:30:00,109.88,110.09,109.88,110.07,11243.0,102.3891,102.5848,102.3891,102.5662,11243.0
2017-11-15 12:40:00,110.01,110.05,109.96,109.98,7450.0,102.5102,102.5475,102.4637,102.4823,7450.0
2017-11-15 12:50:00,109.93,110.21,109.93,110.2,18460.0,102.4357,102.6966,102.4357,102.6873,18460.0
2017-11-15 13:00:00,110.22,110.25,110.06,110.25,13699.0,102.7059,102.7339,102.5568,102.7339,13699.0
2017-11-15 13:10:00,110.23,110.28,110.09,110.19,18770.0,102.7153,102.7618,102.5848,102.678,18770.0
2017-11-15 13:20:00,110.19,110.3,110.13,110.3,16227.0,102.678,102.7805,102.6221,102.7805,16227.0
2017-11-15 13:30:00,110.28,110.41,110.27,110.38,12965.0,102.7618,102.883,102.7525,102.855,12965.0
2017-11-15 13:40:00,110.36,110.37,110.18,110.21,26484.0,102.8364,102.8457,102.6687,102.6966,26484.0
2017-11-15 13:50:00,110.19,110.27,110.11,110.12,15267.0,102.678,102.7525,102.6034,102.6127,15267.0
2017-11-15 14:00:00,110.14,110.23,110.13,110.22,15175.0,102.6314,102.7153,102.6221,102.7059,15175.0
2017-11-15 14:10:00,110.2,110.51,110.18,110.47,16645.0,102.6873,102.9762,102.6687,102.9389,16645.0
2017-11-15 14:20:00,110.48,110.6,110.43,110.57,15226.0,102.9482,103.06,102.9016,103.0321,15226.0
2017-11-15 14:30:00,110.56,110.68,110.48,110.58,16002.0,103.0228,103.1346,102.9482,103.0414,16002.0
2017-11-15 14:40:00,110.58,110.69,110.57,110.61,15995.0,103.0414,103.1439,103.0321,103.0693,15995.0
2017-11-15 14:50:00,110.64,110.66,110.59,110.6,10432.0,103.0973,103.1159,103.0507,103.06,10432.0
2017-11-15 15:00:00,110.62,110.66,110.58,110.66,15693.0,103.0787,103.1159,103.0414,103.1159,15693.0
2017-11-15 15:10:00,110.67,110.85,110.62,110.78,24767.0,103.1253,103.293,103.0787,103.2278,24767.0
2017-11-15 15:20:00,110.79,110.79,110.5,110.51,22954.0,103.2371,103.2371,102.9668,102.9762,22954.0
2017-11-15 15:30:00,110.5,110.5,110.16,110.22,33753.0,102.9668,102.9668,102.65,102.7059,33753.0
2017-11-15 15:40:00,110.19,110.2,110.06,110.16,47782.0,102.678,102.6873,102.5568,102.65,47782.0
2017-11-15 15:50:00,110.16,110.28,110.1,110.24,65967.0,102.65,102.7618,102.5941,102.7246,65967.0
2017-11-16 09:30:00,110.49,110.49,109.79,109.86,24254.0,102.9575,102.9575,102.3052,102.3705,24254.0
2017-11-16 09:40:00,109.78,110.05,109.55,109.76,23165.0,102.2959,102.5475,102.0816,102.2773,23165.0
2017-11-16 09:50:00,109.76,110.23,109.74,110.23,7062.0,102.2773,102.7153,102.2587,102.7153,7062.0
2017-11-16 10:00:00,110.15,110.15,109.77,110.04,14721.0,102.6407,102.6407,102.2866,102.5382,14721.0
2017-11-16 10:10:00,109.99,110.07,109.67,109.69,44398.0,102.4916,102.5662,102.1934,102.2121,44398.0
2017-11-16 10:20:00,109.7,109.96,109.64,109.96,9312.0,102.2214,102.4637,102.1655,102.4637,9312.0
2017-11-16 10:30:00,109.96,110.0,109.59,109.69,10393.0,102.4637,102.5009,102.1189,102.2121,10393.0
2017-11-16 10:40:00,109.77,109.93,109.69,109.88,9993.0,102.2866,102.4357,102.2121,102.3891,9993.0
2017-11-16 10:50:00,109.91,109.99,109.86,109.98,7095.0,102.4171,102.4916,102.3705,102.4823,7095.0
2017-11-16 11:00:00,109.99,110.16,109.93,110.05,16412.0,102.4916,102.65,102.4357,102.5475,16412.0
2017-11-16 11:10:00,110.02,110.06,109.85,109.93,14291.0,102.5196,102.5568,102.3612,102.4357,14291.0
2017-11-16 11:20:00,109.89,110.0,109.87,109.92,30173.0,102.3984,102.5009,102.3798,102.4264,30173.0
2017-11-16 11:30:00,109.97,109.97,109.82,109.92,10192.0,102.473,102.473,102.3332,102.4264,10192.0
2017-11-16 11:40:00,109.93,109.99,109.91,109.93,5509.0,102.4357,102.4916,102.4171,102.4357,5509.0
2017-11-16 11:50:00,109.92,110.03,109.92,110.01,12241.0,102.4264,102.5289,102.4264,102.5102,12241.0
2017-11-16 12:00:00,109.96,110.02,109.95,110.0,6246.0,102.4637,102.5196,102.4543,102.5009,6246.0
2017-11-16 12:10:00,109.99,110.02,109.92,109.99,12474.0,102.4916,102.5196,102.4264,102.4916,12474.0
2017-11-16 12:20:00,110.0,110.02,109.91,109.98,15945.0,102.5009,102.5196,102.4171,102.4823,15945.0
2017-11-16 12:30:00,110.02,110.04,109.88,109.94,13796.0,102.5196,102.5382,102.3891,102.445,13796.0
2017-11-16 12:40:00,109.91,110.0,109.88,109.94,10392.0,102.4171,102.5009,102.3891,102.445,10392.0
2017-11-16 12:50:00,109.99,110.02,109.93,109.93,8690.0,102.4916,102.5196,102.4357,102.4357,8690.0
2017-11-16 13:00:00,109.96,110.02,109.91,109.97,43675.0,102.4637,102.5196,102.4171,102.473,43675.0
2017-11-16 13:10:00,109.97,109.98,109.91,109.92,10212.0,102.473,102.4823,102.4171,102.4264,10212.0
2017-11-16 13:20:00,109.93,109.98,109.85,109.85,7049.0,102.4357,102.4823,102.3612,102.3612,7049.0
2017-11-16 13:30:00,109.87,109.88,109.39,109.52,31076.0,102.3798,102.3891,101.9325,102.0537,31076.0
2017-11-16 13:40:00,109.54,109.64,109.46,109.55,25074.0,102.0723,102.1655,101.9977,102.0816,25074.0
2017-11-16 13:50:00,109.58,109.59,109.39,109.46,13525.0,102.1096,102.1189,101.9325,101.9977,13525.0
2017-11-16 14:00:00,109.48,109.52,109.32,109.38,26691.0,102.0164,102.0537,101.8673,101.9232,26691.0
2017-11-16 14:10:00,109.4,109.44,109.23,109.25,36478.0,101.9418,101.9791,101.7834,101.8021,36478.0
2017-11-16 14:20:00,109.24,109.28,109.15,109.23,17381.0,101.7927,101.83,101.7089,101.7834,17381.0
2017-11-16 14:30:00,109.28,109.29,109.15,109.22,11563.0,101.83,101.8393,101.7089,101.7741,11563.0
2017-11-16 14:40:00,109.23,109.26,109.14,109.21,12585.0,101.7834,101.8114,101.6996,101.7648,12585.0
2017-11-16 14:50:00,109.2,109.32,109.19,109.29,8750.0,101.7555,101.8673,101.7462,101.8393,8750.0
2017-11-16 15:00:00,109.28,109.46,109.19,109.42,31944.0,101.83,101.9977,101.7462,101.9605,31944.0
2017-11-16 15:10:00,109.4,109.42,109.2,109.24,13230.0,101.9418,101.9605,101.7555,101.7927,13230.0
2017-11-16 15:20:00,109.21,109.38,109.17,109.38,21950.0,101.7648,101.9232,101.7275,101.9232,21950.0
2017-11-16 15:30:00,109.38,109.4,109.29,109.3,26222.0,101.9232,101.9418,101.8393,101.8487,26222.0
2017-11-16 15:40:00,109.3,109.38,109.28,109.35,55481.0,101.8487,101.9232,101.83,101.8952,55481.0
2017-11-16 15:50:00,109.36,109.9,109.36,109.58,112525.0,101.9046,102.4077,101.9046,102.1096,112525.0
2017-11-17 09:30:00,109.11,109.47,109.02,109.42,32551.0,101.6716,102.0071,101.5877,101.9605,32551.0
2017-11-17 09:40:00,109.41,109.82,109.41,109.78,7400.0,101.9512,102.3332,101.9512,102.2959,7400.0
2017-11-17 09:50:00,109.76,110.15,109.75,110.15,8761.0,102.2773,102.6407,102.268,102.6407,8761.0
2017-11-17 10:00:00,110.13,110.63,110.13,110.43,33267.0,102.6221,103.088,102.6221,102.9016,33267.0
2017-11-17 10:10:00,110.5,110.61,110.09,110.61,36594.0,102.9668,103.0693,102.5848,103.0693,36594.0
2017-11-17 10:20:00,110.64,110.8,110.6,110.67,13953.0,103.0973,103.2464,103.06,103.1253,13953.0
2017-11-17 10:30:00,110.66,111.11,110.65,110.98,25041.0,103.1159,103.5353,103.1066,103.4141,25041.0
2017-11-17 10:40:00,110.94,111.12,110.85,111.03,24616.0,103.3768,103.5446,103.293,103.4607,24616.0
2017-11-17 10:50:00,111.05,111.24,111.03,111.09,17351.0,103.4793,103.6564,103.4607,103.5166,17351.0
2017-11-17 11:00:00,111.07,111.09,110.83,110.89,13040.0,103.498,103.5166,103.2743,103.3303,13040.0
2017-11-17 11:10:00,110.86,110.98,110.79,110.91,16317.0,103.3023,103.4141,103.2371,103.3489,16317.0
2017-11-17 11:20:00,110.94,111.06,110.92,111.06,6528.0,103.3768,103.4887,103.3582,103.4887,6528.0
2017-11-17 11:30:00,111.05,111.05,110.91,110.99,16367.0,103.4793,103.4793,103.3489,103.4234,16367.0
2017-11-17 11:40:00,110.97,111.09,110.97,111.01,8052.0,103.4048,103.5166,103.4048,103.4421,8052.0
2017-11-17 11:50:00,111.02,111.17,110.98,111.17,15014.0,103.4514,103.5912,103.4141,103.5912,15014.0
2017-11-17 12:00:00,111.15,111.15,111.01,111.03,5732.0,103.5725,103.5725,103.4421,103.4607,5732.0
2017-11-17 12:10:00,111.04,111.17,111.04,111.15,5887.0,103.47,103.5912,103.47,103.5725,5887.0
2017-11-17 12:20:00,111.16,111.19,111.13,111.17,13458.0,103.5818,103.6098,103.5539,103.5912,13458.0
2017-11-17 12:30:00,111.16,111.21,111.1,111.21,14700.0,103.5818,103.6284,103.5259,103.6284,14700.0
2017-11-17 12:40:00,111.21,111.26,111.2,111.23,23586.0,103.6284,103.675,103.6191,103.6471,23586.0
2017-11-17 12:50:00,111.22,111.25,111.21,111.24,12751.0,103.6378,103.6657,103.6284,103.6564,12751.0
2017-11-17 13:00:00,111.24,111.26,111.17,111.2,12663.0,103.6564,103.675,103.5912,103.6191,12663.0
2017-11-17 13:10:00,111.2,111.4,111.17,111.22,19770.0,103.6191,103.8055,103.5912,103.6378,19770.0
2017-11-17 13:20:00,111.23,111.28,111.21,111.27,2502.0,103.6471,103.6937,103.6284,103.6844,2502.0
2017-11-17 13:30:00,111.28,111.34,111.25,111.3,12056.0,103.6937,103.7496,103.6657,103.7123,12056.0
2017-11-17 13:40:00,111.31,111.38,111.29,111.35,11965.0,103.7216,103.7869,103.703,103.7589,11965.0
2017-11-17 13:50:00,111.35,111.4,111.29,111.3,12668.0,103.7589,103.8055,103.703,103.7123,12668.0
2017-11-17 14:00:00,111.31,111.56,111.3,111.55,18894.0,103.7216,103.9546,103.7123,103.9453,18894.0
2017-11-17 14:10:00,111.55,111.61,111.51,111.59,9806.0,103.9453,104.0012,103.908,103.9825,9806.0
2017-11-17 14:20:00,111.58,111.58,111.15,111.22,25634.0,103.9732,103.9732,103.5725,103.6378,25634.0
2017-11-17 14:30:00,111.23,111.25,111.19,111.25,19290.0,103.6471,103.6657,103.6098,103.6657,19290.0
2017-11-17 14:40:00,111.23,111.32,111.17,111.27,12451.0,103.6471,103.7309,103.5912,103.6844,12451.0
2017-11-17 14:50:00,111.29,111.33,111.26,111.32,15436.0,103.703,103.7403,103.675,103.7309,15436.0
2017-11-17 15:00:00,111.31,111.36,111.29,111.34,10550.0,103.7216,103.7682,103.703,103.7496,10550.0
2017-11-17 15:10:00,111.33,111.36,111.26,111.3,26825.0,103.7403,103.7682,103.675,103.7123,26825.0
2017-11-17 15:20:00,111.31,111.37,111.29,111.37,13614.0,103.7216,103.7775,103.703,103.7775,13614.0
2017-11-17 15:30:00,111.36,111.39,111.27,111.35,20939.0,103.7682,103.7962,103.6844,103.7589,20939.0
2017-11-17 15:40:00,111.35,111.45,111.27,111.31,28750.0,103.7589,103.8521,103.6844,103.7216,28750.0
2017-11-17 15:50:00,111.33,111.53,111.33,111.36,81499.0,103.7403,103.9266,103.7403,103.7682,81499.0
2017-11-20 09:30:00,111.27,111.59,110.68,111.47,12594.0,103.6844,103.9825,103.1346,103.8707,12594.0
2017-11-20 09:40:00,111.53,111.69,111.2,111.69,7979.0,103.9266,104.0757,103.6191,104.0757,7979.0
2017-11-20 09:50:00,111.72,112.19,111.69,111.99,20623.0,104.1037,104.5416,104.0757,104.3553,20623.0
2017-11-20 10:00:00,112.0,112.01,111.5,111.6,26808.0,104.3646,104.3739,103.8987,103.9919,26808.0
2017-11-20 10:10:00,111.6,111.7,111.39,111.5,13512.0,103.9919,104.085,103.7962,103.8987,13512.0
2017-11-20 10:20:00,111.54,111.67,111.53,111.65,8235.0,103.9359,104.0571,103.9266,104.0384,8235.0
2017-11-20 10:30:00,111.57,111.69,111.57,111.68,9011.0,103.9639,104.0757,103.9639,104.0664,9011.0
2017-11-20 10:40:00,111.69,111.7,111.53,111.56,8554.0,104.0757,104.085,103.9266,103.9546,8554.0
2017-11-20 10:50:00,111.56,111.63,111.51,111.61,6931.0,103.9546,104.0198,103.908,104.0012,6931.0
2017-11-20 11:00:00,111.58,111.7,111.56,111.59,4624.0,103.9732,104.085,103.9546,103.9825,4624.0
2017-11-20 11:10:00,111.61,111.61,111.42,111.5,23632.0,104.0012,104.0012,103.8241,103.8987,23632.0
2017-11-20 11:20:00,111.48,111.52,111.37,111.42,7196.0,103.88,103.9173,103.7775,103.8241,7196.0
2017-11-20 11:30:00,111.41,111.46,111.11,111.16,11407.0,103.8148,103.8614,103.5353,103.5818,11407.0
2017-11-20 11:40:00,111.16,111.21,111.04,111.04,5763.0,103.5818,103.6284,103.47,103.47,5763.0
2017-11-20 11:50:00,111.0,111.03,110.95,111.01,9884.0,103.4328,103.4607,103.3862,103.4421,9884.0
2017-11-20 12:00:00,110.99,111.04,110.96,111.02,7873.0,103.4234,103.47,103.3955,103.4514,7873.0
2017-11-20 12:10:00,111.03,111.1,110.93,111.07,12209.0,103.4607,103.5259,103.3675,103.498,12209.0
2017-11-20 12:20:00,111.03,111.06,110.91,111.0,8500.0,103.4607,103.4887,103.3489,103.4328,8500.0
2017-11-20 12:30:00,111.01,111.12,110.97,111.05,7272.0,103.4421,103.5446,103.4048,103.4793,7272.0
2017-11-20 12:40:00,111.08,111.12,111.05,111.12,3473.0,103.5073,103.5446,103.4793,103.5446,3473.0
2017-11-20 12:50:00,111.1,111.11,110.8,110.8,5944.0,103.5259,103.5353,103.2464,103.2464,5944.0
2017-11-20 13:00:00,110.73,110.86,110.71,110.74,7557.0,103.1812,103.3023,103.1625,103.1905,7557.0
2017-11-20 13:10:00,110.75,110.91,110.73,110.73,9004.0,103.1998,103.3489,103.1812,103.1812,9004.0
2017-11-20 13:20:00,110.81,110.97,110.79,110.94,10969.0,103.2557,103.4048,103.2371,103.3768,10969.0
2017-11-20 13:30:00,110.98,111.0,110.95,111.0,2400.0,103.4141,103.4328,103.3862,103.4328,2400.0
2017-11-20 13:40:00,110.96,111.06,110.94,110.99,4116.0,103.3955,103.4887,103.3768,103.4234,4116.0
2017-11-20 13:50:00,111.04,111.06,110.98,111.02,4830.0,103.47,103.4887,103.4141,103.4514,4830.0
2017-11-20 14:00:00,111.03,111.03,110.89,110.94,9521.0,103.4607,103.4607,103.3303,103.3768,9521.0
2017-11-20 14:10:00,110.94,111.01,110.89,111.01,5311.0,103.3768,103.4421,103.3303,103.4421,5311.0
2017-11-20 14:20:00,110.98,110.98,110.88,110.9,13637.0,103.4141,103.4141,103.3209,103.3396,13637.0
2017-11-20 14:30:00,110.91,111.05,110.91,111.04,11288.0,103.3489,103.4793,103.3489,103.47,11288.0
2017-11-20 14:40:00,111.04,111.25,111.04,111.11,7283.0,103.47,103.6657,103.47,103.5353,7283.0
2017-11-20 14:50:00,111.13,111.15,111.05,111.13,8212.0,103.5539,103.5725,103.4793,103.5539,8212.0
2017-11-20 15:00:00,111.12,111.12,110.95,110.95,9526.0,103.5446,103.5446,103.3862,103.3862,9526.0
2017-11-20 15:10:00,110.98,111.0,110.92,110.98,8088.0,103.4141,103.4328,103.3582,103.4141,8088.0
2017-11-20 15:20:00,110.97,110.98,110.86,110.93,13842.0,103.4048,103.4141,103.3023,103.3675,13842.0
2017-11-20 15:30:00,110.95,110.97,110.91,110.94,15025.0,103.3862,103.4048,103.3489,103.3768,15025.0
2017-11-20 15:40:00,110.93,110.95,110.87,110.88,34642.0,103.3675,103.3862,103.3116,103.3209,34642.0
2017-11-20 15:50:00,110.88,111.02,110.88,110.93,44934.0,103.3209,103.4514,103.3209,103.3675,44934.0
2017-11-21 09:30:00,110.87,111.3,110.7,111.13,13053.0,103.3116,103.7123,103.1532,103.5539,13053.0
2017-11-21 09:40:00,111.13,111.21,111.0,111.16,8700.0,103.5539,103.6284,103.4328,103.5818,8700.0
2017-11-21 09:50:00,111.16,111.39,111.04,111.24,13453.0,103.5818,103.7962,103.47,103.6564,13453.0
2017-11-21 10:00:00,111.21,111.29,111.0,111.09,8400.0,103.6284,103.703,103.4328,103.5166,8400.0
2017-11-21 10:10:00,111.11,111.43,111.08,111.1,10862.0,103.5353,103.8334,103.5073,103.5259,10862.0
2017-11-21 10:20:00,111.18,111.19,111.03,111.09,10979.0,103.6005,103.6098,103.4607,103.5166,10979.0
2017-11-21 10:30:00,111.09,111.12,111.05,111.07,4000.0,103.5166,103.5446,103.4793,103.498,4000.0
2017-11-21 10:40:00,111.11,111.21,111.06,111.12,12123.0,103.5353,103.6284,103.4887,103.5446,12123.0
2017-11-21 10:50:00,111.11,111.15,110.84,110.98,18340.0,103.5353,103.5725,103.2837,103.4141,18340.0
2017-11-21 11:00:00,110.96,110.98,110.81,110.94,11974.0,103.3955,103.4141,103.2557,103.3768,11974.0
2017-11-21 11:10:00,110.95,110.96,110.8,110.94,10372.0,103.3862,103.3955,103.2464,103.3768,10372.0
2017-11-21 11:20:00,110.94,111.02,110.9,110.95,5520.0,103.3768,103.4514,103.3396,103.3862,5520.0
2017-11-21 11:30:00,110.94,111.14,110.94,111.14,8029.0,103.3768,103.5632,103.3768,103.5632,8029.0
2017-11-21 11:40:00,111.14,111.17,111.08,111.16,7820.0,103.5632,103.5912,103.5073,103.5818,7820.0
2017-11-21 11:50:00,111.13,111.13,111.0,111.0,3645.0,103.5539,103.5539,103.4328,103.4328,3645.0
2017-11-21 12:00:00,111.03,111.09,111.0,111.06,4482.0,103.4607,103.5166,103.4328,103.4887,4482.0
2017-11-21 12:10:00,111.02,111.02,110.9,110.92,4901.0,103.4514,103.4514,103.3396,103.3582,4901.0
2017-11-21 12:20:00,110.91,110.94,110.75,110.75,8187.0,103.3489,103.3768,103.1998,103.1998,8187.0
2017-11-21 12:30:00,110.8,110.81,110.7,110.75,6150.0,103.2464,103.2557,103.1532,103.1998,6150.0
2017-11-21 12:40:00,110.75,110.85,110.75,110.78,161025.0,103.1998,103.293,103.1998,103.2278,161025.0
2017-11-21 12:50:00,110.78,110.84,110.75,110.84,8881.0,103.2278,103.2837,103.1998,103.2837,8881.0
2017-11-21 13:00:00,110.8,110.85,110.79,110.8,8664.0,103.2464,103.293,103.2371,103.2464,8664.0
2017-11-21 13:10:00,110.79,110.81,110.78,110.79,1500.0,103.2371,103.2557,103.2278,103.2371,1500.0
2017-11-21 13:20:00,110.78,110.84,110.78,110.84,6429.0,103.2278,103.2837,103.2278,103.2837,6429.0
2017-11-21 13:30:00,110.85,110.89,110.82,110.87,6542.0,103.293,103.3303,103.265,103.3116,6542.0
2017-11-21 13:40:00,110.88,110.91,110.84,110.84,3800.0,103.3209,103.3489,103.2837,103.2837,3800.0
2017-11-21 13:50:00,110.87,110.94,110.87,110.9,8686.0,103.3116,103.3768,103.3116,103.3396,8686.0
2017-11-21 14:00:00,110.89,110.97,110.85,110.95,12164.0,103.3303,103.4048,103.293,103.3862,12164.0
2017-11-21 14:10:00,110.94,110.94,110.84,110.88,6116.0,103.3768,103.3768,103.2837,103.3209,6116.0
2017-11-21 14:20:00,110.9,110.95,110.85,110.95,7304.0,103.3396,103.3862,103.293,103.3862,7304.0
2017-11-21 14:30:00,110.94,111.0,110.9,110.97,5231.0,103.3768,103.4328,103.3396,103.4048,5231.0
2017-11-21 14:40:00,110.96,111.03,110.94,111.03,4851.0,103.3955,103.4607,103.3768,103.4607,4851.0
2017-11-21 14:50:00,110.98,111.0,110.92,110.97,7864.0,103.4141,103.4328,103.3582,103.4048,7864.0
2017-11-21 15:00:00,110.95,110.96,110.8,110.84,8068.0,103.3862,103.3955,103.2464,103.2837,8068.0
2017-11-21 15:10:00,110.81,110.85,110.75,110.75,11209.0,103.2557,103.293,103.1998,103.1998,11209.0
2017-11-21 15:20:00,110.76,110.77,110.65,110.76,14066.0,103.2091,103.2184,103.1066,103.2091,14066.0
2017-11-21 15:30:00,110.73,110.83,110.7,110.75,23565.0,103.1812,103.2743,103.1532,103.1998,23565.0
2017-11-21 15:40:00,110.75,110.82,110.73,110.76,28732.0,103.1998,103.265,103.1812,103.2091,28732.0
2017-11-21 15:50:00,110.76,110.77,110.66,110.7,59543.0,103.2091,103.2184,103.1159,103.1532,59543.0
2017-11-22 09:30:00,110.52,110.65,110.24,110.32,10477.0,103.3512,103.4728,103.0894,103.1642,10477.0
2017-11-22 09:40:00,110.48,110.71,110.36,110.6,6001.0,103.3138,103.5289,103.2016,103.4261,6001.0
2017-11-22 09:50:00,110.71,110.72,110.27,110.27,6724.0,103.5289,103.5383,103.1175,103.1175,6724.0
2017-11-22 10:00:00,110.26,110.41,110.17,110.18,15069.0,103.1081,103.2484,103.0239,103.0333,15069.0
2017-11-22 10:10:00,110.18,110.24,110.02,110.02,9245.0,103.0333,103.0894,102.8837,102.8837,9245.0
2017-11-22 10:20:00,110.02,110.08,109.92,110.02,6728.0,102.8837,102.9398,102.7902,102.8837,6728.0
2017-11-22 10:30:00,110.07,110.21,109.96,110.07,7875.0,102.9304,103.0614,102.8276,102.9304,7875.0
2017-11-22 10:40:00,110.07,110.23,110.07,110.2,13858.0,102.9304,103.0801,102.9304,103.052,13858.0
2017-11-22 10:50:00,110.15,110.19,110.09,110.17,3672.0,103.0052,103.0426,102.9491,103.0239,3672.0
2017-11-22 11:00:00,110.16,110.17,109.98,110.06,7574.0,103.0146,103.0239,102.8463,102.9211,7574.0
2017-11-22 11:10:00,110.08,110.11,109.59,109.67,15520.0,102.9398,102.9678,102.4816,102.5564,15520.0
2017-11-22 11:20:00,109.57,109.84,109.56,109.84,3743.0,102.4629,102.7153,102.4535,102.7153,3743.0
2017-11-22 11:30:00,109.76,109.88,109.74,109.88,4335.0,102.6405,102.7528,102.6218,102.7528,4335.0
2017-11-22 11:40:00,109.83,110.12,109.8,109.89,10474.0,102.706,102.9772,102.6779,102.7621,10474.0
2017-11-22 11:50:00,109.88,109.99,109.74,109.85,5858.0,102.7528,102.8556,102.6218,102.7247,5858.0
2017-11-22 12:00:00,109.84,109.89,109.7,109.7,2992.0,102.7153,102.7621,102.5844,102.5844,2992.0
2017-11-22 12:10:00,109.64,109.84,109.6,109.78,3613.0,102.5283,102.7153,102.4909,102.6592,3613.0
2017-11-22 12:20:00,109.73,109.93,109.73,109.91,4180.0,102.6125,102.7995,102.6125,102.7808,4180.0
2017-11-22 12:30:00,109.92,110.08,109.92,110.02,6241.0,102.7902,102.9398,102.7902,102.8837,6241.0
2017-11-22 12:40:00,109.98,110.04,109.92,109.94,2458.0,102.8463,102.9024,102.7902,102.8089,2458.0
2017-11-22 12:50:00,109.9,110.05,109.9,110.03,4116.0,102.7715,102.9117,102.7715,102.893,4116.0
2017-11-22 13:00:00,110.06,110.06,110.0,110.04,4498.0,102.9211,102.9211,102.865,102.9024,4498.0
2017-11-22 13:10:00,110.03,110.03,109.96,109.99,2628.0,102.893,102.893,102.8276,102.8556,2628.0
2017-11-22 13:20:00,109.96,110.07,109.95,109.98,9815.0,102.8276,102.9304,102.8182,102.8463,9815.0
2017-11-22 13:30:00,109.96,110.06,109.94,110.06,4518.0,102.8276,102.9211,102.8089,102.9211,4518.0
2017-11-22 13:40:00,110.02,110.12,110.0,110.12,3700.0,102.8837,102.9772,102.865,102.9772,3700.0
2017-11-22 13:50:00,110.1,110.17,110.07,110.17,14059.0,102.9585,103.0239,102.9304,103.0239,14059.0
2017-11-22 14:00:00,110.15,110.21,110.13,110.14,11231.0,103.0052,103.0614,102.9865,102.9959,11231.0
2017-11-22 14:10:00,110.16,110.23,110.14,110.17,5342.0,103.0146,103.0801,102.9959,103.0239,5342.0
2017-11-22 14:20:00,110.17,110.17,109.99,109.99,12946.0,103.0239,103.0239,102.8556,102.8556,12946.0
2017-11-22 14:30:00,109.98,110.08,109.98,110.07,6032.0,102.8463,102.9398,102.8463,102.9304,6032.0
2017-11-22 14:40:00,110.08,110.14,109.99,110.01,15206.0,102.9398,102.9959,102.8556,102.8743,15206.0
2017-11-22 14:50:00,109.99,109.99,109.86,109.87,9171.0,102.8556,102.8556,102.7341,102.7434,9171.0
2017-11-22 15:00:00,109.87,110.06,109.87,110.05,13158.0,102.7434,102.9211,102.7434,102.9117,13158.0
2017-11-22 15:10:00,110.03,110.03,109.91,109.98,9680.0,102.893,102.893,102.7808,102.8463,9680.0
2017-11-22 15:20:00,110.0,110.02,109.94,109.99,12442.0,102.865,102.8837,102.8089,102.8556,12442.0
2017-11-22 15:30:00,109.98,110.03,109.95,110.01,19236.0,102.8463,102.893,102.8182,102.8743,19236.0
2017-11-22 15:40:00,110.02,110.03,109.92,109.94,24956.0,102.8837,102.893,102.7902,102.8089,24956.0
2017-11-22 15:50:00,109.95,109.98,109.82,109.82,44317.0,102.8182,102.8463,102.6966,102.6966,44317.0
2017-11-24 09:30:00,109.69,110.38,109.69,110.07,48976.0,102.5751,103.2203,102.5751,102.9304,48976.0
2017-11-24 09:40:00,109.98,110.48,109.94,110.19,12723.0,102.8463,103.3138,102.8089,103.0426,12723.0
2017-11-24 09:50:00,110.26,110.34,110.18,110.33,7026.0,103.1081,103.1829,103.0333,103.1736,7026.0
2017-11-24 10:00:00,110.35,110.55,110.25,110.45,10827.0,103.1923,103.3793,103.0988,103.2858,10827.0
2017-11-24 10:10:00,110.43,110.46,110.26,110.36,3372.0,103.2671,103.2951,103.1081,103.2016,3372.0
2017-11-24 10:20:00,110.38,110.64,110.38,110.64,7600.0,103.2203,103.4635,103.2203,103.4635,7600.0
2017-11-24 10:30:00,110.64,111.01,110.63,110.83,13465.0,103.4635,103.8095,103.4541,103.6411,13465.0
2017-11-24 10:40:00,110.85,110.85,110.69,110.82,4549.0,103.6598,103.6598,103.5102,103.6318,4549.0
2017-11-24 10:50:00,110.88,110.88,110.66,110.73,5650.0,103.6879,103.6879,103.4822,103.5476,5650.0
2017-11-24 11:00:00,110.78,110.91,110.76,110.91,4118.0,103.5944,103.7159,103.5757,103.7159,4118.0
2017-11-24 11:10:00,110.86,110.87,110.73,110.73,6767.0,103.6692,103.6785,103.5476,103.5476,6767.0
2017-11-24 11:20:00,110.77,110.83,110.76,110.8,2228.0,103.585,103.6411,103.5757,103.6131,2228.0
2017-11-24 11:30:00,110.79,110.8,110.69,110.75,5543.0,103.6037,103.6131,103.5102,103.5663,5543.0
2017-11-24 11:40:00,110.75,110.75,110.62,110.62,4313.0,103.5663,103.5663,103.4448,103.4448,4313.0
2017-11-24 11:50:00,110.66,110.66,110.48,110.48,2885.0,103.4822,103.4822,103.3138,103.3138,2885.0
2017-11-24 12:00:00,110.49,110.49,110.34,110.47,8656.0,103.3232,103.3232,103.1829,103.3045,8656.0
2017-11-24 12:10:00,110.45,110.47,110.28,110.33,6405.0,103.2858,103.3045,103.1268,103.1736,6405.0
2017-11-24 12:20:00,110.33,110.33,110.08,110.16,6446.0,103.1736,103.1736,102.9398,103.0146,6446.0
2017-11-24 12:30:00,110.16,110.19,110.01,110.15,6380.0,103.0146,103.0426,102.8743,103.0052,6380.0
2017-11-24 12:40:00,110.12,110.12,109.82,109.85,19905.0,102.9772,102.9772,102.6966,102.7247,19905.0
2017-11-24 12:50:00,109.86,109.92,109.67,109.89,41704.0,102.7341,102.7902,102.5564,102.7621,41704.0
2017-11-27 09:30:00,110.09,110.09,109.42,109.58,15052.0,102.9491,102.9491,102.3226,102.4722,15052.0
2017-11-27 09:40:00,109.77,109.92,109.64,109.73,8065.0,102.6499,102.7902,102.5283,102.6125,8065.0
2017-11-27 09:50:00,109.78,109.89,109.6,109.89,19726.0,102.6592,102.7621,102.4909,102.7621,19726.0
2017-11-27 10:00:00,109.97,110.31,109.97,110.15,13790.0,102.8369,103.1549,102.8369,103.0052,13790.0
2017-11-27 10:10:00,110.14,110.21,110.05,110.16,11114.0,102.9959,103.0614,102.9117,103.0146,11114.0
2017-11-27 10:20:00,110.16,110.23,110.12,110.18,9846.0,103.0146,103.0801,102.9772,103.0333,9846.0
2017-11-27 10:30:00,110.18,110.21,110.0,110.19,17571.0,103.0333,103.0614,102.865,103.0426,17571.0
2017-11-27 10:40:00,110.2,110.29,110.09,110.27,16824.0,103.052,103.1362,102.9491,103.1175,16824.0
2017-11-27 10:50:00,110.24,110.29,110.15,110.18,15146.0,103.0894,103.1362,103.0052,103.0333,15146.0
2017-11-27 11:00:00,110.21,110.28,110.17,110.28,6379.0,103.0614,103.1268,103.0239,103.1268,6379.0
2017-11-27 11:10:00,110.28,110.37,110.17,110.35,19935.0,103.1268,103.211,103.0239,103.1923,19935.0
2017-11-27 11:20:00,110.35,110.41,110.24,110.28,11712.0,103.1923,103.2484,103.0894,103.1268,11712.0
2017-11-27 11:30:00,110.21,110.23,110.17,110.19,7829.0,103.0614,103.0801,103.0239,103.0426,7829.0
2017-11-27 11:40:00,110.21,110.27,110.15,110.15,7176.0,103.0614,103.1175,103.0052,103.0052,7176.0
2017-11-27 11:50:00,110.17,110.31,110.13,110.3,8763.0,103.0239,103.1549,102.9865,103.1455,8763.0
2017-11-27 12:00:00,110.28,110.28,110.15,110.2,16223.0,103.1268,103.1268,103.0052,103.052,16223.0
2017-11-27 12:10:00,110.21,110.24,110.14,110.14,5313.0,103.0614,103.0894,102.9959,102.9959,5313.0
2017-11-27 12:20:00,110.18,110.31,110.18,110.25,8650.0,103.0333,103.1549,103.0333,103.0988,8650.0
2017-11-27 12:30:00,110.29,110.32,110.16,110.27,7254.0,103.1362,103.1642,103.0146,103.1175,7254.0
2017-11-27 12:40:00,110.25,110.32,110.25,110.26,11300.0,103.0988,103.1642,103.0988,103.1081,11300.0
2017-11-27 12:50:00,110.22,110.22,110.09,110.1,1300.0,103.0707,103.0707,102.9491,102.9585,1300.0
2017-11-27 13:00:00,110.07,110.23,110.07,110.21,7542.0,102.9304,103.0801,102.9304,103.0614,7542.0
2017-11-27 13:10:00,110.19,110.23,110.16,110.19,7148.0,103.0426,103.0801,103.0146,103.0426,7148.0
2017-11-27 13:20:00,110.18,110.25,110.18,110.25,8270.0,103.0333,103.0988,103.0333,103.0988,8270.0
2017-11-27 13:30:00,110.23,110.41,110.22,110.41,19099.0,103.0801,103.2484,103.0707,103.2484,19099.0
2017-11-27 13:40:00,110.38,110.44,110.33,110.35,8940.0,103.2203,103.2764,103.1736,103.1923,8940.0
2017-11-27 13:50:00,110.4,110.43,110.24,110.35,12652.0,103.239,103.2671,103.0894,103.1923,12652.0
2017-11-27 14:00:00,110.35,110.4,110.26,110.26,6372.0,103.1923,103.239,103.1081,103.1081,6372.0
2017-11-27 14:10:00,110.27,110.28,110.22,110.26,2751.0,103.1175,103.1268,103.0707,103.1081,2751.0
2017-11-27 14:20:00,110.24,110.34,110.22,110.34,11070.0,103.0894,103.1829,103.0707,103.1829,11070.0
2017-11-27 14:30:00,110.36,110.61,110.36,110.59,13210.0,103.2016,103.4354,103.2016,103.4167,13210.0
2017-11-27 14:40:00,110.64,110.72,110.58,110.58,14587.0,103.4635,103.5383,103.4074,103.4074,14587.0
2017-11-27 14:50:00,110.55,110.64,110.51,110.61,11865.0,103.3793,103.4635,103.3419,103.4354,11865.0
2017-11-27 15:00:00,110.63,110.63,110.51,110.57,8392.0,103.4541,103.4541,103.3419,103.398,8392.0
2017-11-27 15:10:00,110.57,110.62,110.56,110.59,15458.0,103.398,103.4448,103.3886,103.4167,15458.0
2017-11-27 15:20:00,110.6,110.67,110.57,110.65,12693.0,103.4261,103.4915,103.398,103.4728,12693.0
2017-11-27 15:30:00,110.65,110.68,110.55,110.6,17623.0,103.4728,103.5009,103.3793,103.4261,17623.0
2017-11-27 15:40:00,110.61,110.66,110.49,110.62,36714.0,103.4354,103.4822,103.3232,103.4448,36714.0
2017-11-27 15:50:00,110.62,110.66,110.49,110.5,72743.0,103.4448,103.4822,103.3232,103.3325,72743.0
2017-11-28 09:30:00,110.72,111.11,110.12,111.11,20239.0,103.5383,103.903,102.9772,103.903,20239.0
2017-11-28 09:40:00,111.11,111.29,110.89,111.28,33803.0,103.903,104.0713,103.6972,104.0619,33803.0
2017-11-28 09:50:00,111.28,112.18,111.12,111.84,54808.0,104.0619,104.9036,103.9123,104.5856,54808.0
2017-11-28 10:00:00,111.85,112.17,111.83,111.96,76863.0,104.595,104.8942,104.5763,104.6978,76863.0
2017-11-28 10:10:00,111.98,112.12,111.9,111.94,31192.0,104.7165,104.8475,104.6417,104.6791,31192.0
2017-11-28 10:20:00,111.95,112.4,111.92,112.36,28231.0,104.6885,105.1093,104.6604,105.0719,28231.0
2017-11-28 10:30:00,112.38,112.46,112.13,112.26,48219.0,105.0906,105.1654,104.8568,104.9784,48219.0
2017-11-28 10:40:00,112.23,112.55,112.18,112.52,41547.0,104.9503,105.2496,104.9036,105.2215,41547.0
2017-11-28 10:50:00,112.51,112.55,112.26,112.29,33573.0,105.2122,105.2496,104.9784,105.0064,33573.0
2017-11-28 11:00:00,112.31,112.35,112.02,112.02,30913.0,105.0251,105.0625,104.7539,104.7539,30913.0
2017-11-28 11:10:00,111.97,112.03,111.81,111.92,11506.0,104.7072,104.7633,104.5576,104.6604,11506.0
2017-11-28 11:20:00,111.91,112.01,111.82,111.91,29734.0,104.6511,104.7446,104.5669,104.6511,29734.0
2017-11-28 11:30:00,111.89,112.14,111.88,112.12,14875.0,104.6324,104.8662,104.623,104.8475,14875.0
2017-11-28 11:40:00,112.1,112.3,112.08,112.2,47844.0,104.8288,105.0158,104.8101,104.9223,47844.0
2017-11-28 11:50:00,112.22,112.28,112.14,112.17,13924.0,104.941,104.9971,104.8662,104.8942,13924.0
2017-11-28 12:00:00,112.15,112.23,112.07,112.15,9738.0,104.8755,104.9503,104.8007,104.8755,9738.0
2017-11-28 12:10:00,112.17,112.27,112.07,112.27,20908.0,104.8942,104.9877,104.8007,104.9877,20908.0
2017-11-28 12:20:00,112.27,112.4,112.27,112.31,17250.0,104.9877,105.1093,104.9877,105.0251,17250.0
2017-11-28 12:30:00,112.34,112.38,112.2,112.26,18372.0,105.0532,105.0906,104.9223,104.9784,18372.0
2017-11-28 12:40:00,112.27,112.27,112.03,112.03,25262.0,104.9877,104.9877,104.7633,104.7633,25262.0
2017-11-28 12:50:00,112.05,112.11,111.94,112.01,8815.0,104.782,104.8381,104.6791,104.7446,8815.0
2017-11-28 13:00:00,112.03,112.11,111.97,112.07,4894.0,104.7633,104.8381,104.7072,104.8007,4894.0
2017-11-28 13:10:00,112.08,112.1,111.83,111.87,14035.0,104.8101,104.8288,104.5763,104.6137,14035.0
2017-11-28 13:20:00,111.87,111.9,111.76,111.9,6633.0,104.6137,104.6417,104.5108,104.6417,6633.0
2017-11-28 13:30:00,111.95,112.05,111.85,112.05,8900.0,104.6885,104.782,104.595,104.782,8900.0
2017-11-28 13:40:00,112.0,112.04,111.99,112.04,9256.0,104.7352,104.7726,104.7259,104.7726,9256.0
2017-11-28 13:50:00,112.04,112.1,111.89,111.97,13005.0,104.7726,104.8288,104.6324,104.7072,13005.0
2017-11-28 14:00:00,111.96,112.03,111.88,111.98,15568.0,104.6978,104.7633,104.623,104.7165,15568.0
2017-11-28 14:10:00,111.96,111.99,111.85,111.87,14252.0,104.6978,104.7259,104.595,104.6137,14252.0
2017-11-28 14:20:00,111.87,111.94,111.81,111.85,18493.0,104.6137,104.6791,104.5576,104.595,18493.0
2017-11-28 14:30:00,111.85,111.97,111.85,111.97,5314.0,104.595,104.7072,104.595,104.7072,5314.0
2017-11-28 14:40:00,111.97,112.14,111.96,112.09,18907.0,104.7072,104.8662,104.6978,104.8194,18907.0
2017-11-28 14:50:00,112.08,112.25,112.01,112.08,18948.0,104.8101,104.969,104.7446,104.8101,18948.0
2017-11-28 15:00:00,112.11,112.12,112.04,112.07,18362.0,104.8381,104.8475,104.7726,104.8007,18362.0
2017-11-28 15:10:00,112.07,112.35,112.07,112.35,27077.0,104.8007,105.0625,104.8007,105.0625,27077.0
2017-11-28 15:20:00,112.33,112.33,112.14,112.24,18225.0,105.0438,105.0438,104.8662,104.9597,18225.0
2017-11-28 15:30:00,112.23,112.29,112.11,112.21,48692.0,104.9503,105.0064,104.8381,104.9316,48692.0
2017-11-28 15:40:00,112.2,112.35,112.18,112.22,57817.0,104.9223,105.0625,104.9036,104.941,57817.0
2017-11-28 15:50:00,112.23,112.35,112.14,112.22,165676.0,104.9503,105.0625,104.8662,104.941,165676.0
2017-11-29 09:30:00,112.26,112.67,112.02,112.32,17213.0,104.9784,105.3618,104.7539,105.0345,17213.0
2017-11-29 09:40:00,112.17,112.46,112.15,112.35,14516.0,104.8942,105.1654,104.8755,105.0625,14516.0
2017-11-29 09:50:00,112.33,112.94,112.33,112.89,23240.0,105.0438,105.6143,105.0438,105.5675,23240.0
2017-11-29 10:00:00,112.85,112.97,112.68,112.97,22609.0,105.5301,105.6423,105.3711,105.6423,22609.0
2017-11-29 10:10:00,112.97,113.25,112.81,113.07,38286.0,105.6423,105.9042,105.4927,105.7358,38286.0
2017-11-29 10:20:00,113.07,113.13,112.73,113.03,36090.0,105.7358,105.7919,105.4179,105.6984,36090.0
2017-11-29 10:30:00,113.07,113.49,112.91,113.49,29195.0,105.7358,106.1286,105.5862,106.1286,29195.0
2017-11-29 10:40:00,113.49,114.49,113.3,113.45,177595.0,106.1286,107.0637,105.9509,106.0912,177595.0
2017-11-29 10:50:00,113.4,113.4,112.84,112.89,21507.0,106.0444,106.0444,105.5208,105.5675,21507.0
2017-11-29 11:00:00,112.89,112.97,112.54,112.65,18273.0,105.5675,105.6423,105.2402,105.3431,18273.0
2017-11-29 11:10:00,112.7,112.77,112.48,112.53,42131.0,105.3898,105.4553,105.1841,105.2309,42131.0
2017-11-29 11:20:00,112.47,112.47,112.03,112.4,30406.0,105.1748,105.1748,104.7633,105.1093,30406.0
2017-11-29 11:30:00,112.37,112.47,112.05,112.47,19553.0,105.0812,105.1748,104.782,105.1748,19553.0
2017-11-29 11:40:00,112.47,112.83,112.43,112.81,14763.0,105.1748,105.5114,105.1374,105.4927,14763.0
2017-11-29 11:50:00,112.84,113.22,112.61,112.83,58779.0,105.5208,105.8761,105.3057,105.5114,58779.0
2017-11-29 12:00:00,112.79,112.86,112.49,112.6,11888.0,105.474,105.5395,105.1935,105.2963,11888.0
2017-11-29 12:10:00,112.59,112.72,112.52,112.52,8902.0,105.287,105.4085,105.2215,105.2215,8902.0
2017-11-29 12:20:00,112.55,112.59,112.36,112.39,17920.0,105.2496,105.287,105.0719,105.0999,17920.0
2017-11-29 12:30:00,112.45,112.65,112.37,112.65,17154.0,105.1561,105.3431,105.0812,105.3431,17154.0
2017-11-29 12:40:00,112.68,112.71,112.64,112.68,9410.0,105.3711,105.3992,105.3337,105.3711,9410.0
2017-11-29 12:50:00,112.7,112.74,112.65,112.68,9038.0,105.3898,105.4272,105.3431,105.3711,9038.0
2017-11-29 13:00:00,112.68,112.77,112.58,112.75,21215.0,105.3711,105.4553,105.2776,105.4366,21215.0
2017-11-29 13:10:00,112.72,112.8,112.65,112.75,15521.0,105.4085,105.4834,105.3431,105.4366,15521.0
2017-11-29 13:20:00,112.76,112.8,112.62,112.7,26432.0,105.4459,105.4834,105.315,105.3898,26432.0
2017-11-29 13:30:00,112.7,112.71,112.52,112.52,17522.0,105.3898,105.3992,105.2215,105.2215,17522.0
2017-11-29 13:40:00,112.55,112.56,112.49,112.52,17729.0,105.2496,105.2589,105.1935,105.2215,17729.0
2017-11-29 13:50:00,112.52,112.57,112.46,112.52,13312.0,105.2215,105.2683,105.1654,105.2215,13312.0
2017-11-29 14:00:00,112.5,112.57,112.46,112.5,14737.0,105.2028,105.2683,105.1654,105.2028,14737.0
2017-11-29 14:10:00,112.51,112.59,112.5,112.58,4514.0,105.2122,105.287,105.2028,105.2776,4514.0
2017-11-29 14:20:00,112.58,112.6,112.47,112.55,9906.0,105.2776,105.2963,105.1748,105.2496,9906.0
2017-11-29 14:30:00,112.52,112.55,112.45,112.46,10854.0,105.2215,105.2496,105.1561,105.1654,10854.0
2017-11-29 14:40:00,112.46,112.59,112.43,112.45,12773.0,105.1654,105.287,105.1374,105.1561,12773.0
2017-11-29 14:50:00,112.45,112.53,112.42,112.51,9361.0,105.1561,105.2309,105.128,105.2122,9361.0
2017-11-29 15:00:00,112.49,112.51,112.45,112.5,13408.0,105.1935,105.2122,105.1561,105.2028,13408.0
2017-11-29 15:10:00,112.48,112.54,112.45,112.45,25330.0,105.1841,105.2402,105.1561,105.1561,25330.0
2017-11-29 15:20:00,112.45,112.55,112.43,112.55,31000.0,105.1561,105.2496,105.1374,105.2496,31000.0
2017-11-29 15:30:00,112.55,112.55,112.46,112.5,26876.0,105.2496,105.2496,105.1654,105.2028,26876.0
2017-11-29 15:40:00,112.5,112.65,112.5,112.62,34409.0,105.2028,105.3431,105.2028,105.315,34409.0
2017-11-29 15:50:00,112.63,112.65,112.53,112.64,107838.0,105.3244,105.3431,105.2309,105.3337,107838.0
2017-11-30 09:30:00,112.65,113.03,112.25,112.92,18426.0,105.3431,105.6984,104.969,105.5956,18426.0
2017-11-30 09:40:00,112.93,113.22,112.8,113.21,19000.0,105.6049,105.8761,105.4834,105.8668,19000.0
2017-11-30 09:50:00,113.22,113.23,112.87,113.15,10601.0,105.8761,105.8855,105.5488,105.8107,10601.0
2017-11-30 10:00:00,113.2,113.21,112.71,112.71,18318.0,105.8574,105.8668,105.3992,105.3992,18318.0
2017-11-30 10:10:00,112.75,112.8,112.51,112.55,13936.0,105.4366,105.4834,105.2122,105.2496,13936.0
2017-11-30 10:20:00,112.58,112.61,112.31,112.61,12843.0,105.2776,105.3057,105.0251,105.3057,12843.0
2017-11-30 10:30:00,112.61,113.1,112.51,113.05,23690.0,105.3057,105.7639,105.2122,105.7171,23690.0
2017-11-30 10:40:00,113.08,113.24,113.02,113.11,20465.0,105.7452,105.8948,105.6891,105.7732,20465.0
2017-11-30 10:50:00,113.18,113.25,112.95,113.18,25383.0,105.8387,105.9042,105.6236,105.8387,25383.0
2017-11-30 11:00:00,113.14,113.46,113.11,113.34,61519.0,105.8013,106.1005,105.7732,105.9883,61519.0
2017-11-30 11:10:00,113.35,113.98,113.27,113.9,29895.0,105.9977,106.5868,105.9229,106.512,29895.0
2017-11-30 11:20:00,113.9,114.78,113.84,114.57,42245.0,106.512,107.3349,106.4559,107.1385,42245.0
2017-11-30 11:30:00,114.56,114.97,114.1,114.1,80657.0,107.1292,107.5126,106.699,106.699,80657.0
2017-11-30 11:40:00,114.08,114.8,114.07,114.39,34998.0,106.6803,107.3536,106.671,106.9702,34998.0
2017-11-30 11:50:00,114.38,114.49,114.0,114.37,54234.0,106.9609,107.0637,106.6055,106.9515,54234.0
2017-11-30 12:00:00,114.48,114.68,114.14,114.39,63535.0,107.0544,107.2414,106.7364,106.9702,63535.0
2017-11-30 12:10:00,114.41,114.46,114.24,114.26,57411.0,106.9889,107.0357,106.8299,106.8487,57411.0
2017-11-30 12:20:00,114.31,114.82,114.28,114.74,58448.0,106.8954,107.3723,106.8674,107.2975,58448.0
2017-11-30 12:30:00,114.82,114.84,114.33,114.41,58725.0,107.3723,107.391,106.9141,106.9889,58725.0
2017-11-30 12:40:00,114.39,114.9,114.1,114.65,60996.0,106.9702,107.4471,106.699,107.2134,60996.0
2017-11-30 12:50:00,114.62,114.68,114.42,114.51,10700.0,107.1853,107.2414,106.9983,107.0824,10700.0
2017-11-30 13:00:00,114.58,114.72,114.45,114.53,15920.0,107.1479,107.2788,107.0263,107.1011,15920.0
2017-11-30 13:10:00,114.53,114.54,114.41,114.45,13319.0,107.1011,107.1105,106.9889,107.0263,13319.0
2017-11-30 13:20:00,114.45,114.86,114.41,114.76,22751.0,107.0263,107.4097,106.9889,107.3162,22751.0
2017-11-30 13:30:00,114.72,114.89,114.23,114.33,38980.0,107.2788,107.4378,106.8206,106.9141,38980.0
2017-11-30 13:40:00,114.38,114.58,114.22,114.25,19720.0,106.9609,107.1479,106.8112,106.8393,19720.0
2017-11-30 13:50:00,114.25,114.26,114.07,114.24,14269.0,106.8393,106.8487,106.671,106.8299,14269.0
2017-11-30 14:00:00,114.27,114.28,113.97,113.97,18388.0,106.858,106.8674,106.5775,106.5775,18388.0
2017-11-30 14:10:00,113.94,114.12,113.8,113.8,12638.0,106.5494,106.7177,106.4185,106.4185,12638.0
2017-11-30 14:20:00,113.84,113.96,113.84,113.96,8700.0,106.4559,106.5681,106.4559,106.5681,8700.0
2017-11-30 14:30:00,113.93,113.93,113.78,113.86,18578.0,106.5401,106.5401,106.3998,106.4746,18578.0
2017-11-30 14:40:00,113.86,114.03,113.86,114.03,11799.0,106.4746,106.6336,106.4746,106.6336,11799.0
2017-11-30 14:50:00,114.01,114.04,113.75,113.82,21999.0,106.6149,106.6429,106.3717,106.4372,21999.0
2017-11-30 15:00:00,113.81,113.88,113.71,113.71,16149.0,106.4278,106.4933,106.3343,106.3343,16149.0
2017-11-30 15:10:00,113.73,113.95,113.67,113.88,19911.0,106.353,106.5588,106.2969,106.4933,19911.0
2017-11-30 15:20:00,113.86,113.96,113.81,113.95,17796.0,106.4746,106.5681,106.4278,106.5588,17796.0
2017-11-30 15:30:00,113.96,114.01,113.85,113.85,25270.0,106.5681,106.6149,106.4652,106.4652,25270.0
2017-11-30 15:40:00,113.89,114.13,113.66,114.12,38756.0,106.5027,106.7271,106.2876,106.7177,38756.0
2017-11-30 15:50:00,114.15,114.28,113.97,114.12,127709.0,106.7458,106.8674,106.5775,106.7177,127709.0
2017-12-01 09:30:00,114.12,114.44,113.45,113.62,20606.0,106.7177,107.017,106.0912,106.2502,20606.0
2017-12-01 09:40:00,113.66,113.75,113.39,113.56,10404.0,106.2876,106.3717,106.0351,106.1941,10404.0
2017-12-01 09:50:00,113.46,113.62,113.34,113.48,10273.0,106.1005,106.2502,105.9883,106.1192,10273.0
2017-12-01 10:00:00,113.53,113.63,113.21,113.43,10515.0,106.166,106.2595,105.8668,106.0725,10515.0
2017-12-01 10:10:00,113.48,113.51,113.27,113.31,9811.0,106.1192,106.1473,105.9229,105.9603,9811.0
2017-12-01 10:20:00,113.32,113.32,113.03,113.03,17402.0,105.9696,105.9696,105.6984,105.6984,17402.0
2017-12-01 10:30:00,113.06,113.1,112.69,112.95,20614.0,105.7265,105.7639,105.3805,105.6236,20614.0
2017-12-01 10:40:00,112.95,113.27,112.95,113.2,14841.0,105.6236,105.9229,105.6236,105.8574,14841.0
2017-12-01 10:50:00,113.21,113.22,113.03,113.1,12278.0,105.8668,105.8761,105.6984,105.7639,12278.0
2017-12-01 11:00:00,113.06,113.07,112.47,112.58,28037.0,105.7265,105.7358,105.1748,105.2776,28037.0
2017-12-01 11:10:00,112.74,112.74,111.61,112.25,33104.0,105.4272,105.4272,104.3705,104.969,33104.0
2017-12-01 11:20:00,112.37,112.49,111.4,111.4,27088.0,105.0812,105.1935,104.1742,104.1742,27088.0
2017-12-01 11:30:00,111.49,112.37,111.29,112.3,54399.0,104.2583,105.0812,104.0713,105.0158,54399.0
2017-12-01 11:40:00,112.34,112.45,111.92,111.93,10521.0,105.0532,105.1561,104.6604,104.6698,10521.0
2017-12-01 11:50:00,111.95,112.43,111.53,112.11,18148.0,104.6885,105.1374,104.2957,104.8381,18148.0
2017-12-01 12:00:00,112.27,112.83,112.19,112.65,33940.0,104.9877,105.5114,104.9129,105.3431,33940.0
2017-12-01 12:10:00,112.63,113.03,112.53,112.69,37641.0,105.3244,105.6984,105.2309,105.3805,37641.0
2017-12-01 12:20:00,112.75,112.98,112.62,112.78,21966.0,105.4366,105.6517,105.315,105.4646,21966.0
2017-12-01 12:30:00,112.81,113.01,112.75,112.95,12618.0,105.4927,105.6797,105.4366,105.6236,12618.0
2017-12-01 12:40:00,112.95,113.13,112.93,113.13,12233.0,105.6236,105.7919,105.6049,105.7919,12233.0
2017-12-01 12:50:00,113.14,113.24,113.03,113.1,11453.0,105.8013,105.8948,105.6984,105.7639,11453.0
2017-12-01 13:00:00,113.02,113.15,112.95,113.02,62575.0,105.6891,105.8107,105.6236,105.6891,62575.0
2017-12-01 13:10:00,113.02,113.2,113.01,113.18,14867.0,105.6891,105.8574,105.6797,105.8387,14867.0
2017-12-01 13:20:00,113.13,113.49,113.12,113.42,26601.0,105.7919,106.1286,105.7826,106.0631,26601.0
2017-12-01 13:30:00,113.44,113.69,113.44,113.5,22071.0,106.0818,106.3156,106.0818,106.1379,22071.0
2017-12-01 13:40:00,113.48,113.52,113.36,113.42,23035.0,106.1192,106.1567,106.007,106.0631,23035.0
2017-12-01 13:50:00,113.42,113.56,113.4,113.53,18742.0,106.0631,106.1941,106.0444,106.166,18742.0
2017-12-01 14:00:00,113.54,113.57,113.4,113.41,23604.0,106.1754,106.2034,106.0444,106.0538,23604.0
2017-12-01 14:10:00,113.41,113.41,113.17,113.22,26512.0,106.0538,106.0538,105.8294,105.8761,26512.0
2017-12-01 14:20:00,113.22,113.27,113.18,113.2,45761.0,105.8761,105.9229,105.8387,105.8574,45761.0
2017-12-01 14:30:00,113.21,113.26,113.15,113.16,19203.0,105.8668,105.9135,105.8107,105.82,19203.0
2017-12-01 14:40:00,113.16,113.24,113.15,113.22,23259.0,105.82,105.8948,105.8107,105.8761,23259.0
2017-12-01 14:50:00,113.2,113.25,113.09,113.23,36542.0,105.8574,105.9042,105.7545,105.8855,36542.0
2017-12-01 15:00:00,113.18,113.22,112.95,113.13,31967.0,105.8387,105.8761,105.6236,105.7919,31967.0
2017-12-01 15:10:00,113.12,113.21,113.03,113.06,15374.0,105.7826,105.8668,105.6984,105.7265,15374.0
2017-12-01 15:20:00,113.08,113.18,113.03,113.18,18493.0,105.7452,105.8387,105.6984,105.8387,18493.0
2017-12-01 15:30:00,113.17,113.24,113.12,113.19,26149.0,105.8294,105.8948,105.7826,105.8481,26149.0
2017-12-01 15:40:00,113.2,113.4,112.96,112.99,57538.0,105.8574,106.0444,105.633,105.661,57538.0
2017-12-01 15:50:00,113.02,113.06,112.86,112.99,131099.0,105.6891,105.7265,105.5395,105.661,131099.0
2017-12-04 09:30:00,113.64,113.64,113.15,113.49,15614.0,106.2689,106.2689,105.8107,106.1286,15614.0
2017-12-04 09:40:00,113.53,113.77,113.25,113.43,14836.0,106.166,106.3904,105.9042,106.0725,14836.0
2017-12-04 09:50:00,113.33,113.7,113.25,113.7,13033.0,105.979,106.325,105.9042,106.325,13033.0
2017-12-04 10:00:00,113.64,114.01,113.51,113.51,19261.0,106.2689,106.6149,106.1473,106.1473,19261.0
2017-12-04 10:10:00,113.46,113.49,113.24,113.31,14376.0,106.1005,106.1286,105.8948,105.9603,14376.0
2017-12-04 10:20:00,113.31,113.54,113.27,113.48,43846.0,105.9603,106.1754,105.9229,106.1192,43846.0
2017-12-04 10:30:00,113.5,113.67,113.38,113.48,77043.0,106.1379,106.2969,106.0257,106.1192,77043.0
2017-12-04 10:40:00,113.49,113.55,113.32,113.43,14163.0,106.1286,106.1847,105.9696,106.0725,14163.0
2017-12-04 10:50:00,113.49,113.49,112.91,113.11,40620.0,106.1286,106.1286,105.5862,105.7732,40620.0
2017-12-04 11:00:00,113.16,113.29,113.11,113.14,10801.0,105.82,105.9416,105.7732,105.8013,10801.0
2017-12-04 11:10:00,113.18,113.31,113.07,113.17,25541.0,105.8387,105.9603,105.7358,105.8294,25541.0
2017-12-04 11:20:00,113.2,113.29,113.15,113.25,9029.0,105.8574,105.9416,105.8107,105.9042,9029.0
2017-12-04 11:30:00,113.25,113.28,112.99,113.22,7768.0,105.9042,105.9322,105.661,105.8761,7768.0
2017-12-04 11:40:00,113.18,113.18,112.94,113.0,8241.0,105.8387,105.8387,105.6143,105.6704,8241.0
2017-12-04 11:50:00,113.0,113.14,113.0,113.1,13912.0,105.6704,105.8013,105.6704,105.7639,13912.0
2017-12-04 12:00:00,113.09,113.63,113.07,113.6,47862.0,105.7545,106.2595,105.7358,106.2315,47862.0
2017-12-04 12:10:00,113.62,113.89,113.59,113.87,18925.0,106.2502,106.5027,106.2221,106.4839,18925.0
2017-12-04 12:20:00,113.88,113.93,113.63,113.75,10644.0,106.4933,106.5401,106.2595,106.3717,10644.0
2017-12-04 12:30:00,113.8,113.93,113.72,113.89,12230.0,106.4185,106.5401,106.3437,106.5027,12230.0
2017-12-04 12:40:00,113.92,114.01,113.86,113.93,34879.0,106.5307,106.6149,106.4746,106.5401,34879.0
2017-12-04 12:50:00,113.89,113.96,113.81,113.87,20013.0,106.5027,106.5681,106.4278,106.4839,20013.0
2017-12-04 13:00:00,113.9,114.19,113.88,114.19,18874.0,106.512,106.7832,106.4933,106.7832,18874.0
2017-12-04 13:10:00,114.2,114.26,113.93,113.95,18690.0,106.7925,106.8487,106.5401,106.5588,18690.0
2017-12-04 13:20:00,114.0,114.09,113.98,114.03,19340.0,106.6055,106.6897,106.5868,106.6336,19340.0
2017-12-04 13:30:00,114.03,114.37,114.03,114.34,10690.0,106.6336,106.9515,106.6336,106.9235,10690.0
2017-12-04 13:40:00,114.33,114.61,114.33,114.5,12316.0,106.9141,107.1759,106.9141,107.0731,12316.0
2017-12-04 13:50:00,114.52,114.62,114.36,114.41,19111.0,107.0918,107.1853,106.9422,106.9889,19111.0
2017-12-04 14:00:00,114.36,114.48,114.32,114.4,39774.0,106.9422,107.0544,106.9048,106.9796,39774.0
2017-12-04 14:10:00,114.4,114.4,113.97,114.01,30542.0,106.9796,106.9796,106.5775,106.6149,30542.0
2017-12-04 14:20:00,114.04,114.08,113.93,114.06,8464.0,106.6429,106.6803,106.5401,106.6616,8464.0
2017-12-04 14:30:00,114.02,114.1,113.88,114.05,12356.0,106.6242,106.699,106.4933,106.6523,12356.0
2017-12-04 14:40:00,114.04,114.06,113.9,113.95,9618.0,106.6429,106.6616,106.512,106.5588,9618.0
2017-12-04 14:50:00,113.95,114.0,113.91,114.0,6540.0,106.5588,106.6055,106.5214,106.6055,6540.0
2017-12-04 15:00:00,113.97,114.02,113.84,114.0,9080.0,106.5775,106.6242,106.4559,106.6055,9080.0
2017-12-04 15:10:00,114.0,114.01,113.85,113.85,9966.0,106.6055,106.6149,106.4652,106.4652,9966.0
2017-12-04 15:20:00,113.88,113.91,113.67,113.69,14242.0,106.4933,106.5214,106.2969,106.3156,14242.0
2017-12-04 15:30:00,113.69,113.69,113.53,113.58,21331.0,106.3156,106.3156,106.166,106.2128,21331.0
2017-12-04 15:40:00,113.57,113.68,113.56,113.67,55113.0,106.2034,106.3063,106.1941,106.2969,55113.0
2017-12-04 15:50:00,113.67,113.77,113.38,113.4,101107.0,106.2969,106.3904,106.0257,106.0444,101107.0
2017-12-05 09:30:00,113.5,113.69,112.69,112.74,29054.0,106.1379,106.3156,105.3805,105.4272,29054.0
2017-12-05 09:40:00,112.78,112.9,112.6,112.9,8657.0,105.4646,105.5769,105.2963,105.5769,8657.0
2017-12-05 09:50:00,112.81,112.95,112.66,112.95,4402.0,105.4927,105.6236,105.3524,105.6236,4402.0
2017-12-05 10:00:00,112.8,112.8,112.39,112.54,54395.0,105.4834,105.4834,105.0999,105.2402,54395.0
2017-12-05 10:10:00,112.57,112.62,112.41,112.52,11854.0,105.2683,105.315,105.1186,105.2215,11854.0
2017-12-05 10:20:00,112.53,112.57,112.36,112.57,42215.0,105.2309,105.2683,105.0719,105.2683,42215.0
2017-12-05 10:30:00,112.62,113.18,112.62,113.08,25001.0,105.315,105.8387,105.315,105.7452,25001.0
2017-12-05 10:40:00,113.07,113.19,112.95,113.0,29140.0,105.7358,105.8481,105.6236,105.6704,29140.0
2017-12-05 10:50:00,113.0,113.17,112.97,113.17,8845.0,105.6704,105.8294,105.6423,105.8294,8845.0
2017-12-05 11:00:00,113.18,113.38,113.12,113.37,5044.0,105.8387,106.0257,105.7826,106.0164,5044.0
2017-12-05 11:10:00,113.38,113.71,113.38,113.62,12456.0,106.0257,106.3343,106.0257,106.2502,12456.0
2017-12-05 11:20:00,113.62,113.7,113.43,113.43,3247.0,106.2502,106.325,106.0725,106.0725,3247.0
2017-12-05 11:30:00,113.5,113.8,113.45,113.8,7597.0,106.1379,106.4185,106.0912,106.4185,7597.0
2017-12-05 11:40:00,113.76,113.97,113.75,113.94,2700.0,106.3811,106.5775,106.3717,106.5494,2700.0
2017-12-05 11:50:00,113.94,114.0,113.85,113.88,8074.0,106.5494,106.6055,106.4652,106.4933,8074.0
2017-12-05 12:00:00,113.82,113.82,113.59,113.63,4852.0,106.4372,106.4372,106.2221,106.2595,4852.0
2017-12-05 12:10:00,113.59,113.7,113.59,113.7,3200.0,106.2221,106.325,106.2221,106.325,3200.0
2017-12-05 12:20:00,113.66,113.66,113.45,113.55,9114.0,106.2876,106.2876,106.0912,106.1847,9114.0
2017-12-05 12:30:00,113.54,113.63,113.49,113.63,3780.0,106.1754,106.2595,106.1286,106.2595,3780.0
2017-12-05 12:40:00,113.56,113.69,113.45,113.62,7802.0,106.1941,106.3156,106.0912,106.2502,7802.0
2017-12-05 12:50:00,113.56,113.8,113.53,113.76,6481.0,106.1941,106.4185,106.166,106.3811,6481.0
2017-12-05 13:00:00,113.68,113.96,113.67,113.92,8769.0,106.3063,106.5681,106.2969,106.5307,8769.0
2017-12-05 13:10:00,113.92,114.0,113.76,113.92,6810.0,106.5307,106.6055,106.3811,106.5307,6810.0
2017-12-05 13:20:00,113.88,113.88,113.66,113.75,5360.0,106.4933,106.4933,106.2876,106.3717,5360.0
2017-12-05 13:30:00,113.73,114.05,113.73,114.05,7372.0,106.353,106.6523,106.353,106.6523,7372.0
2017-12-05 13:40:00,114.05,114.1,113.91,113.98,9552.0,106.6523,106.699,106.5214,106.5868,9552.0
2017-12-05 13:50:00,114.0,114.05,113.95,114.05,6780.0,106.6055,106.6523,106.5588,106.6523,6780.0
2017-12-05 14:00:00,114.05,114.12,113.98,114.09,14541.0,106.6523,106.7177,106.5868,106.6897,14541.0
2017-12-05 14:10:00,114.07,114.08,113.93,114.0,8491.0,106.671,106.6803,106.5401,106.6055,8491.0
2017-12-05 14:20:00,113.98,114.04,113.93,114.01,12101.0,106.5868,106.6429,106.5401,106.6149,12101.0
2017-12-05 14:30:00,114.01,114.15,114.0,114.09,18817.0,106.6149,106.7458,106.6055,106.6897,18817.0
2017-12-05 14:40:00,114.07,114.12,114.0,114.11,12885.0,106.671,106.7177,106.6055,106.7084,12885.0
2017-12-05 14:50:00,114.11,114.17,114.1,114.17,15103.0,106.7084,106.7645,106.699,106.7645,15103.0
2017-12-05 15:00:00,114.17,114.34,114.12,114.23,22828.0,106.7645,106.9235,106.7177,106.8206,22828.0
2017-12-05 15:10:00,114.2,114.21,114.13,114.15,10742.0,106.7925,106.8019,106.7271,106.7458,10742.0
2017-12-05 15:20:00,114.14,114.35,114.14,114.25,76681.0,106.7364,106.9328,106.7364,106.8393,76681.0
2017-12-05 15:30:00,114.25,114.31,114.22,114.26,35730.0,106.8393,106.8954,106.8112,106.8487,35730.0
2017-12-05 15:40:00,114.25,114.3,114.16,114.23,61751.0,106.8393,106.8861,106.7551,106.8206,61751.0
2017-12-05 15:50:00,114.24,114.46,114.23,114.39,157139.0,106.8299,107.0357,106.8206,106.9702,157139.0
2017-12-06 09:30:00,113.97,113.99,113.5,113.61,13690.0,106.5775,106.5962,106.1379,106.2408,13690.0
2017-12-06 09:40:00,113.61,114.09,113.6,114.06,8667.0,106.2408,106.6897,106.2315,106.6616,8667.0
2017-12-06 09:50:00,114.06,114.49,113.96,114.18,17129.0,106.6616,107.0637,106.5681,106.7738,17129.0
2017-12-06 10:00:00,114.18,114.44,114.03,114.42,17525.0,106.7738,107.017,106.6336,106.9983,17525.0
2017-12-06 10:10:00,114.41,114.41,114.17,114.27,27270.0,106.9889,106.9889,106.7645,106.858,27270.0
2017-12-06 10:20:00,114.24,114.46,114.16,114.46,28238.0,106.8299,107.0357,106.7551,107.0357,28238.0
2017-12-06 10:30:00,114.48,114.66,114.22,114.3,36615.0,107.0544,107.2227,106.8112,106.8861,36615.0
2017-12-06 10:40:00,114.34,114.43,114.21,114.4,14709.0,106.9235,107.0076,106.8019,106.9796,14709.0
2017-12-06 10:50:00,114.38,114.59,114.36,114.58,11106.0,106.9609,107.1572,106.9422,107.1479,11106.0
2017-12-06 11:00:00,114.55,114.58,114.39,114.5,18452.0,107.1198,107.1479,106.9702,107.0731,18452.0
2017-12-06 11:10:00,114.51,114.61,114.43,114.52,31142.0,107.0824,107.1759,107.0076,107.0918,31142.0
2017-12-06 11:20:00,114.5,114.7,114.41,114.5,15996.0,107.0731,107.2601,106.9889,107.0731,15996.0
2017-12-06 11:30:00,114.5,114.75,114.45,114.66,27618.0,107.0731,107.3069,107.0263,107.2227,27618.0
2017-12-06 11:40:00,114.65,114.72,114.55,114.62,16330.0,107.2134,107.2788,107.1198,107.1853,16330.0
2017-12-06 11:50:00,114.58,114.83,114.58,114.83,22892.0,107.1479,107.3817,107.1479,107.3817,22892.0
2017-12-06 12:00:00,114.82,114.9,114.69,114.9,26447.0,107.3723,107.4471,107.2508,107.4471,26447.0
2017-12-06 12:10:00,114.87,115.03,114.87,114.93,37173.0,107.4191,107.5687,107.4191,107.4752,37173.0
2017-12-06 12:20:00,114.91,115.08,114.87,114.97,17073.0,107.4565,107.6155,107.4191,107.5126,17073.0
2017-12-06 12:30:00,114.95,115.27,114.93,115.22,20212.0,107.4939,107.7931,107.4752,107.7464,20212.0
2017-12-06 12:40:00,115.23,115.25,115.1,115.13,13816.0,107.7557,107.7744,107.6342,107.6622,13816.0
2017-12-06 12:50:00,115.06,115.06,114.73,114.73,10661.0,107.5968,107.5968,107.2882,107.2882,10661.0
2017-12-06 13:00:00,114.71,114.78,114.48,114.72,10797.0,107.2695,107.3349,107.0544,107.2788,10797.0
2017-12-06 13:10:00,114.71,114.83,114.7,114.81,8773.0,107.2695,107.3817,107.2601,107.363,8773.0
2017-12-06 13:20:00,114.79,114.79,114.73,114.73,4233.0,107.3443,107.3443,107.2882,107.2882,4233.0
2017-12-06 13:30:00,114.73,114.89,114.72,114.86,9325.0,107.2882,107.4378,107.2788,107.4097,9325.0
2017-12-06 13:40:00,114.86,115.07,114.85,115.07,15871.0,107.4097,107.6061,107.4004,107.6061,15871.0
2017-12-06 13:50:00,115.08,115.35,115.08,115.35,31571.0,107.6155,107.8679,107.6155,107.8679,31571.0
2017-12-06 14:00:00,115.35,115.73,115.35,115.54,70302.0,107.8679,108.2233,107.8679,108.0456,70302.0
2017-12-06 14:10:00,115.55,115.72,115.51,115.65,37192.0,108.055,108.214,108.0176,108.1485,37192.0
2017-12-06 14:20:00,115.67,115.8,115.55,115.73,37104.0,108.1672,108.2888,108.055,108.2233,37104.0
2017-12-06 14:30:00,115.72,115.75,115.49,115.61,28306.0,108.214,108.242,107.9989,108.1111,28306.0
2017-12-06 14:40:00,115.6,115.69,115.6,115.67,19595.0,108.1017,108.1859,108.1017,108.1672,19595.0
2017-12-06 14:50:00,115.67,115.75,115.67,115.71,27650.0,108.1672,108.242,108.1672,108.2046,27650.0
2017-12-06 15:00:00,115.71,115.72,115.64,115.67,40527.0,108.2046,108.214,108.1391,108.1672,40527.0
2017-12-06 15:10:00,115.65,115.66,115.55,115.59,35351.0,108.1485,108.1578,108.055,108.0924,35351.0
2017-12-06 15:20:00,115.59,115.72,115.58,115.7,34989.0,108.0924,108.214,108.083,108.1952,34989.0
2017-12-06 15:30:00,115.7,115.73,115.53,115.53,47411.0,108.1952,108.2233,108.0363,108.0363,47411.0
2017-12-06 15:40:00,115.54,115.73,115.54,115.64,76516.0,108.0456,108.2233,108.0456,108.1391,76516.0
2017-12-06 15:50:00,115.63,115.74,115.55,115.69,164398.0,108.1298,108.2327,108.055,108.1859,164398.0
2017-12-07 09:30:00,115.45,115.88,115.13,115.88,18445.0,107.9615,108.3636,107.6622,108.3636,18445.0
2017-12-07 09:40:00,115.78,116.49,115.76,115.86,25813.0,108.2701,108.934,108.2514,108.3449,25813.0
2017-12-07 09:50:00,115.78,115.83,115.38,115.63,14994.0,108.2701,108.3168,107.896,108.1298,14994.0
2017-12-07 10:00:00,115.63,115.92,115.55,115.83,17669.0,108.1298,108.401,108.055,108.3168,17669.0
2017-12-07 10:10:00,115.81,115.84,115.68,115.77,11024.0,108.2981,108.3262,108.1765,108.2607,11024.0
2017-12-07 10:20:00,115.78,115.99,115.76,115.83,8437.0,108.2701,108.4664,108.2514,108.3168,8437.0
2017-12-07 10:30:00,115.84,116.24,115.84,116.24,12020.0,108.3262,108.7002,108.3262,108.7002,12020.0
2017-12-07 10:40:00,116.25,116.65,116.15,116.6,35926.0,108.7096,109.0836,108.6161,109.0369,35926.0
2017-12-07 10:50:00,116.61,116.65,116.22,116.35,16513.0,109.0462,109.0836,108.6815,108.8031,16513.0
2017-12-07 11:00:00,116.35,116.4,116.14,116.21,10910.0,108.8031,108.8498,108.6067,108.6722,10910.0
2017-12-07 11:10:00,116.21,116.36,116.16,116.26,18626.0,108.6722,108.8124,108.6254,108.7189,18626.0
2017-12-07 11:20:00,116.22,116.4,116.22,116.4,10031.0,108.6815,108.8498,108.6815,108.8498,10031.0
2017-12-07 11:30:00,116.42,116.52,116.42,116.48,13365.0,108.8685,108.9621,108.8685,108.9247,13365.0
2017-12-07 11:40:00,116.52,116.56,116.34,116.53,18306.0,108.9621,108.9995,108.7937,108.9714,18306.0
2017-12-07 11:50:00,116.53,116.65,116.51,116.63,34340.0,108.9714,109.0836,108.9527,109.0649,34340.0
2017-12-07 12:00:00,116.61,116.64,116.43,116.52,20211.0,109.0462,109.0743,108.8779,108.9621,20211.0
2017-12-07 12:10:00,116.51,116.67,116.47,116.64,9688.0,108.9527,109.1023,108.9153,109.0743,9688.0
2017-12-07 12:20:00,116.61,116.61,116.48,116.48,7204.0,109.0462,109.0462,108.9247,108.9247,7204.0
2017-12-07 12:30:00,116.48,116.56,116.41,116.56,10534.0,108.9247,108.9995,108.8592,108.9995,10534.0
2017-12-07 12:40:00,116.57,116.58,116.45,116.57,8198.0,109.0088,109.0182,108.8966,109.0088,8198.0
2017-12-07 12:50:00,116.56,116.65,116.47,116.5,26189.0,108.9995,109.0836,108.9153,108.9434,26189.0
2017-12-07 13:00:00,116.49,116.68,116.41,116.57,24033.0,108.934,109.1117,108.8592,109.0088,24033.0
2017-12-07 13:10:00,116.53,116.71,116.45,116.53,10093.0,108.9714,109.1397,108.8966,108.9714,10093.0
2017-12-07 13:20:00,116.52,116.73,116.5,116.72,9478.0,108.9621,109.1584,108.9434,109.1491,9478.0
2017-12-07 13:30:00,116.69,116.82,116.65,116.76,17732.0,109.121,109.2426,109.0836,109.1865,17732.0
2017-12-07 13:40:00,116.78,116.81,116.5,116.74,17241.0,109.2052,109.2332,108.9434,109.1678,17241.0
2017-12-07 13:50:00,116.74,116.8,116.59,116.68,17057.0,109.1678,109.2239,109.0275,109.1117,17057.0
2017-12-07 14:00:00,116.67,116.67,116.51,116.62,17699.0,109.1023,109.1023,108.9527,109.0556,17699.0
2017-12-07 14:10:00,116.61,116.69,116.55,116.66,15442.0,109.0462,109.121,108.9901,109.093,15442.0
2017-12-07 14:20:00,116.63,116.64,116.56,116.61,14016.0,109.0649,109.0743,108.9995,109.0462,14016.0
2017-12-07 14:30:00,116.61,116.71,116.56,116.61,21516.0,109.0462,109.1397,108.9995,109.0462,21516.0
2017-12-07 14:40:00,116.64,116.69,116.59,116.69,19624.0,109.0743,109.121,109.0275,109.121,19624.0
2017-12-07 14:50:00,116.68,116.75,116.65,116.73,25666.0,109.1117,109.1771,109.0836,109.1584,25666.0
2017-12-07 15:00:00,116.71,116.81,116.68,116.76,33450.0,109.1397,109.2332,109.1117,109.1865,33450.0
2017-12-07 15:10:00,116.75,116.81,116.73,116.78,15122.0,109.1771,109.2332,109.1584,109.2052,15122.0
2017-12-07 15:20:00,116.78,116.8,116.66,116.72,31756.0,109.2052,109.2239,109.093,109.1491,31756.0
2017-12-07 15:30:00,116.74,116.8,116.71,116.75,36601.0,109.1678,109.2239,109.1397,109.1771,36601.0
2017-12-07 15:40:00,116.75,116.8,116.66,116.69,43556.0,109.1771,109.2239,109.093,109.121,43556.0
2017-12-07 15:50:00,116.67,116.83,116.65,116.83,114922.0,109.1023,109.252,109.0836,109.252,114922.0
2017-12-08 09:30:00,117.0,117.01,116.5,116.83,16363.0,109.4109,109.4203,108.9434,109.252,16363.0
2017-12-08 09:40:00,116.84,117.1,116.5,116.58,13167.0,109.2613,109.5044,108.9434,109.0182,13167.0
2017-12-08 09:50:00,116.57,116.86,116.54,116.86,15404.0,109.0088,109.28,108.9808,109.28,15404.0
2017-12-08 10:00:00,116.79,116.82,116.5,116.57,27295.0,109.2145,109.2426,108.9434,109.0088,27295.0
2017-12-08 10:10:00,116.5,116.52,116.11,116.35,38867.0,108.9434,108.9621,108.5787,108.8031,38867.0
2017-12-08 10:20:00,116.37,116.44,116.23,116.33,10979.0,108.8218,108.8872,108.6909,108.7844,10979.0
2017-12-08 10:30:00,116.36,116.59,116.35,116.49,22741.0,108.8124,109.0275,108.8031,108.934,22741.0
2017-12-08 10:40:00,116.51,116.62,116.49,116.52,17380.0,108.9527,109.0556,108.934,108.9621,17380.0
2017-12-08 10:50:00,116.47,116.6,116.47,116.59,15275.0,108.9153,109.0369,108.9153,109.0275,15275.0
2017-12-08 11:00:00,116.61,116.73,116.57,116.73,8488.0,109.0462,109.1584,109.0088,109.1584,8488.0
2017-12-08 11:10:00,116.71,116.75,116.6,116.63,19354.0,109.1397,109.1771,109.0369,109.0649,19354.0
2017-12-08 11:20:00,116.63,116.69,116.59,116.67,12830.0,109.0649,109.121,109.0275,109.1023,12830.0
2017-12-08 11:30:00,116.69,116.72,116.62,116.62,13391.0,109.121,109.1491,109.0556,109.0556,13391.0
2017-12-08 11:40:00,116.67,116.74,116.64,116.65,5300.0,109.1023,109.1678,109.0743,109.0836,5300.0
2017-12-08 11:50:00,116.71,116.71,116.61,116.63,7774.0,109.1397,109.1397,109.0462,109.0649,7774.0
2017-12-08 12:00:00,116.61,116.79,116.61,116.79,19876.0,109.0462,109.2145,109.0462,109.2145,19876.0
2017-12-08 12:10:00,116.8,116.82,116.71,116.82,9929.0,109.2239,109.2426,109.1397,109.2426,9929.0
2017-12-08 12:20:00,116.8,116.8,116.72,116.8,17258.0,109.2239,109.2239,109.1491,109.2239,17258.0
2017-12-08 12:30:00,116.8,116.83,116.62,116.64,11650.0,109.2239,109.252,109.0556,109.0743,11650.0
2017-12-08 12:40:00,116.64,116.72,116.6,116.64,23674.0,109.0743,109.1491,109.0369,109.0743,23674.0
2017-12-08 12:50:00,116.66,116.8,116.62,116.79,15678.0,109.093,109.2239,109.0556,109.2145,15678.0
2017-12-08 13:00:00,116.79,116.98,116.75,116.78,21943.0,109.2145,109.3922,109.1771,109.2052,21943.0
2017-12-08 13:10:00,116.77,116.81,116.75,116.81,6800.0,109.1958,109.2332,109.1771,109.2332,6800.0
2017-12-08 13:20:00,116.81,116.88,116.8,116.83,12342.0,109.2332,109.2987,109.2239,109.252,12342.0
2017-12-08 13:30:00,116.87,116.99,116.82,116.86,20947.0,109.2894,109.4016,109.2426,109.28,20947.0
2017-12-08 13:40:00,116.84,116.9,116.79,116.88,22367.0,109.2613,109.3174,109.2145,109.2987,22367.0
2017-12-08 13:50:00,116.89,116.97,116.8,116.9,28900.0,109.3081,109.3829,109.2239,109.3174,28900.0
2017-12-08 14:00:00,116.91,116.96,116.87,116.96,15222.0,109.3268,109.3735,109.2894,109.3735,15222.0
2017-12-08 14:10:00,116.93,117.0,116.88,116.98,19887.0,109.3455,109.4109,109.2987,109.3922,19887.0
2017-12-08 14:20:00,116.98,116.98,116.75,116.8,30675.0,109.3922,109.3922,109.1771,109.2239,30675.0
2017-12-08 14:30:00,116.78,116.84,116.75,116.8,18597.0,109.2052,109.2613,109.1771,109.2239,18597.0
2017-12-08 14:40:00,116.79,116.94,116.79,116.88,22849.0,109.2145,109.3548,109.2145,109.2987,22849.0
2017-12-08 14:50:00,116.88,117.09,116.87,117.02,22364.0,109.2987,109.4951,109.2894,109.4296,22364.0
2017-12-08 15:00:00,117.06,117.26,117.05,117.16,17901.0,109.467,109.6541,109.4577,109.5605,17901.0
2017-12-08 15:10:00,117.14,117.21,117.11,117.2,29145.0,109.5418,109.6073,109.5138,109.598,29145.0
2017-12-08 15:20:00,117.19,117.39,117.15,117.19,27801.0,109.5886,109.7756,109.5512,109.5886,27801.0
2017-12-08 15:30:00,117.19,117.24,117.08,117.22,44567.0,109.5886,109.6354,109.4857,109.6167,44567.0
2017-12-08 15:40:00,117.23,117.28,117.18,117.28,51651.0,109.626,109.6728,109.5792,109.6728,51651.0
2017-12-08 15:50:00,117.27,117.49,117.27,117.41,167918.0,109.6634,109.8691,109.6634,109.7943,167918.0
2017-12-11 09:30:00,117.42,117.62,117.19,117.21,31320.0,109.8037,109.9907,109.5886,109.6073,31320.0
2017-12-11 09:40:00,117.26,117.45,116.84,117.35,17245.0,109.6541,109.8317,109.2613,109.7382,17245.0
2017-12-11 09:50:00,117.48,117.64,117.4,117.64,33535.0,109.8598,110.0094,109.785,110.0094,33535.0
2017-12-11 10:00:00,117.66,117.69,117.46,117.69,40914.0,110.0281,110.0562,109.8411,110.0562,40914.0
2017-12-11 10:10:00,117.73,117.84,117.44,117.47,11116.0,110.0936,110.1964,109.8224,109.8504,11116.0
2017-12-11 10:20:00,117.47,117.73,117.46,117.55,35697.0,109.8504,110.0936,109.8411,109.9252,35697.0
2017-12-11 10:30:00,117.61,117.8,117.56,117.79,20957.0,109.9814,110.159,109.9346,110.1497,20957.0
2017-12-11 10:40:00,117.75,117.81,117.66,117.73,11494.0,110.1123,110.1684,110.0281,110.0936,11494.0
2017-12-11 10:50:00,117.76,117.98,117.6,117.92,22999.0,110.1216,110.3274,109.972,110.2712,22999.0
2017-12-11 11:00:00,117.97,117.97,117.85,117.86,13123.0,110.318,110.318,110.2058,110.2151,13123.0
2017-12-11 11:10:00,117.82,118.09,117.77,118.04,21557.0,110.1777,110.4302,110.131,110.3835,21557.0
2017-12-11 11:20:00,118.07,118.18,118.04,118.11,12984.0,110.4115,110.5144,110.3835,110.4489,12984.0
2017-12-11 11:30:00,118.11,118.19,117.97,118.15,16923.0,110.4489,110.5237,110.318,110.4863,16923.0
2017-12-11 11:40:00,118.12,118.15,118.06,118.06,9943.0,110.4583,110.4863,110.4022,110.4022,9943.0
2017-12-11 11:50:00,118.04,118.12,117.84,117.9,10861.0,110.3835,110.4583,110.1964,110.2525,10861.0
2017-12-11 12:00:00,117.91,117.95,117.87,117.95,9034.0,110.2619,110.2993,110.2245,110.2993,9034.0
2017-12-11 12:10:00,117.92,118.18,117.9,118.18,26176.0,110.2712,110.5144,110.2525,110.5144,26176.0
2017-12-11 12:20:00,118.18,118.18,118.02,118.02,17252.0,110.5144,110.5144,110.3648,110.3648,17252.0
2017-12-11 12:30:00,118.03,118.09,117.94,117.95,15490.0,110.3741,110.4302,110.29,110.2993,15490.0
2017-12-11 12:40:00,117.97,118.07,117.78,118.01,24259.0,110.318,110.4115,110.1403,110.3554,24259.0
2017-12-11 12:50:00,118.01,118.06,117.96,118.06,12300.0,110.3554,110.4022,110.3087,110.4022,12300.0
2017-12-11 13:00:00,118.06,118.07,117.97,118.06,9206.0,110.4022,110.4115,110.318,110.4022,9206.0
2017-12-11 13:10:00,118.03,118.15,118.03,118.11,11206.0,110.3741,110.4863,110.3741,110.4489,11206.0
2017-12-11 13:20:00,118.07,118.21,117.99,118.21,8931.0,110.4115,110.5424,110.3367,110.5424,8931.0
2017-12-11 13:30:00,118.21,118.25,118.13,118.21,9803.0,110.5424,110.5798,110.4676,110.5424,9803.0
2017-12-11 13:40:00,118.2,118.24,118.12,118.14,10551.0,110.5331,110.5705,110.4583,110.477,10551.0
2017-12-11 13:50:00,118.14,118.26,118.14,118.17,9264.0,110.477,110.5892,110.477,110.505,9264.0
2017-12-11 14:00:00,118.21,118.24,118.09,118.15,19559.0,110.5424,110.5705,110.4302,110.4863,19559.0
2017-12-11 14:10:00,118.15,118.2,118.06,118.12,12581.0,110.4863,110.5331,110.4022,110.4583,12581.0
2017-12-11 14:20:00,118.12,118.19,118.1,118.13,13725.0,110.4583,110.5237,110.4396,110.4676,13725.0
2017-12-11 14:30:00,118.12,118.22,118.12,118.21,11314.0,110.4583,110.5518,110.4583,110.5424,11314.0
2017-12-11 14:40:00,118.2,118.25,118.17,118.18,18773.0,110.5331,110.5798,110.505,110.5144,18773.0
2017-12-11 14:50:00,118.19,118.23,118.15,118.17,24996.0,110.5237,110.5611,110.4863,110.505,24996.0
2017-12-11 15:00:00,118.15,118.23,118.13,118.19,28772.0,110.4863,110.5611,110.4676,110.5237,28772.0
2017-12-11 15:10:00,118.18,118.44,118.15,118.42,34128.0,110.5144,110.7575,110.4863,110.7388,34128.0
2017-12-11 15:20:00,118.42,118.43,118.29,118.38,36107.0,110.7388,110.7482,110.6172,110.7014,36107.0
2017-12-11 15:30:00,118.38,118.4,118.26,118.28,47309.0,110.7014,110.7201,110.5892,110.6079,47309.0
2017-12-11 15:40:00,118.29,118.4,118.28,118.34,54010.0,110.6172,110.7201,110.6079,110.664,54010.0
2017-12-11 15:50:00,118.34,118.53,118.34,118.48,155709.0,110.664,110.8417,110.664,110.7949,155709.0
2017-12-12 09:30:00,118.48,118.52,117.73,117.73,15262.0,110.7949,110.8323,110.0936,110.0936,15262.0
2017-12-12 09:40:00,117.82,118.1,117.74,117.99,13105.0,110.1777,110.4396,110.1029,110.3367,13105.0
2017-12-12 09:50:00,118.04,118.1,117.97,118.07,7785.0,110.3835,110.4396,110.318,110.4115,7785.0
2017-12-12 10:00:00,118.12,118.2,117.85,117.9,18666.0,110.4583,110.5331,110.2058,110.2525,18666.0
2017-12-12 10:10:00,117.94,118.11,117.83,118.04,19710.0,110.29,110.4489,110.1871,110.3835,19710.0
2017-12-12 10:20:00,117.99,118.06,117.94,118.0,11943.0,110.3367,110.4022,110.29,110.3461,11943.0
2017-12-12 10:30:00,118.0,118.06,117.81,117.86,26913.0,110.3461,110.4022,110.1684,110.2151,26913.0
2017-12-12 10:40:00,117.86,118.03,117.83,117.95,16298.0,110.2151,110.3741,110.1871,110.2993,16298.0
2017-12-12 10:50:00,117.94,118.05,117.88,118.05,11602.0,110.29,110.3928,110.2338,110.3928,11602.0
2017-12-12 11:00:00,118.07,118.19,118.07,118.16,10998.0,110.4115,110.5237,110.4115,110.4957,10998.0
2017-12-12 11:10:00,118.16,118.24,118.13,118.19,8182.0,110.4957,110.5705,110.4676,110.5237,8182.0
2017-12-12 11:20:00,118.18,118.18,117.96,117.96,8562.0,110.5144,110.5144,110.3087,110.3087,8562.0
2017-12-12 11:30:00,117.96,118.13,117.96,117.98,13014.0,110.3087,110.4676,110.3087,110.3274,13014.0
2017-12-12 11:40:00,117.98,118.15,117.9,118.12,18763.0,110.3274,110.4863,110.2525,110.4583,18763.0
2017-12-12 11:50:00,118.09,118.14,117.95,117.97,7607.0,110.4302,110.477,110.2993,110.318,7607.0
2017-12-12 12:00:00,117.95,118.09,117.95,118.01,8058.0,110.2993,110.4302,110.2993,110.3554,8058.0
2017-12-12 12:10:00,118.02,118.07,117.97,118.02,13339.0,110.3648,110.4115,110.318,110.3648,13339.0
2017-12-12 12:20:00,118.01,118.09,117.92,117.99,12045.0,110.3554,110.4302,110.2712,110.3367,12045.0
2017-12-12 12:30:00,118.01,118.17,118.01,118.17,7194.0,110.3554,110.505,110.3554,110.505,7194.0
2017-12-12 12:40:00,118.17,118.42,118.17,118.36,9971.0,110.505,110.7388,110.505,110.6827,9971.0
2017-12-12 12:50:00,118.33,118.5,118.32,118.4,5732.0,110.6547,110.8136,110.6453,110.7201,5732.0
2017-12-12 13:00:00,118.38,118.44,118.2,118.24,10706.0,110.7014,110.7575,110.5331,110.5705,10706.0
2017-12-12 13:10:00,118.25,118.32,118.22,118.32,7400.0,110.5798,110.6453,110.5518,110.6453,7400.0
2017-12-12 13:20:00,118.31,118.31,118.14,118.16,6211.0,110.636,110.636,110.477,110.4957,6211.0
2017-12-12 13:30:00,118.16,118.23,118.12,118.23,7053.0,110.4957,110.5611,110.4583,110.5611,7053.0
2017-12-12 13:40:00,118.23,118.27,118.17,118.18,9200.0,110.5611,110.5985,110.505,110.5144,9200.0
2017-12-12 13:50:00,118.15,118.22,118.1,118.19,6158.0,110.4863,110.5518,110.4396,110.5237,6158.0
2017-12-12 14:00:00,118.18,118.18,118.09,118.18,6503.0,110.5144,110.5144,110.4302,110.5144,6503.0
2017-12-12 14:10:00,118.15,118.22,118.13,118.21,8413.0,110.4863,110.5518,110.4676,110.5424,8413.0
2017-12-12 14:20:00,118.21,118.25,118.2,118.21,3840.0,110.5424,110.5798,110.5331,110.5424,3840.0
2017-12-12 14:30:00,118.21,118.23,118.17,118.17,5510.0,110.5424,110.5611,110.505,110.505,5510.0
2017-12-12 14:40:00,118.18,118.25,118.17,118.25,15074.0,110.5144,110.5798,110.505,110.5798,15074.0
2017-12-12 14:50:00,118.23,118.25,118.2,118.21,9506.0,110.5611,110.5798,110.5331,110.5424,9506.0
2017-12-12 15:00:00,118.21,118.29,118.2,118.24,10257.0,110.5424,110.6172,110.5331,110.5705,10257.0
2017-12-12 15:10:00,118.24,118.33,118.23,118.33,11152.0,110.5705,110.6547,110.5611,110.6547,11152.0
2017-12-12 15:20:00,118.32,118.32,118.25,118.29,16244.0,110.6453,110.6453,110.5798,110.6172,16244.0
2017-12-12 15:30:00,118.29,118.32,118.24,118.29,29412.0,110.6172,110.6453,110.5705,110.6172,29412.0
2017-12-12 15:40:00,118.29,118.35,118.24,118.28,37487.0,110.6172,110.6734,110.5705,110.6079,37487.0
2017-12-12 15:50:00,118.26,118.51,118.19,118.23,155810.0,110.5892,110.823,110.5237,110.5611,155810.0
2017-12-13 09:30:00,118.5,118.55,118.09,118.5,9327.0,110.8136,110.8604,110.4302,110.8136,9327.0
2017-12-13 09:40:00,118.43,118.54,118.14,118.14,3510.0,110.7482,110.851,110.477,110.477,3510.0
2017-12-13 09:50:00,118.09,118.26,117.82,118.25,14011.0,110.4302,110.5892,110.1777,110.5798,14011.0
2017-12-13 10:00:00,118.16,118.19,118.01,118.13,6532.0,110.4957,110.5237,110.3554,110.4676,6532.0
2017-12-13 10:10:00,118.05,118.07,117.79,118.04,245721.0,110.3928,110.4115,110.1497,110.3835,245721.0
2017-12-13 10:20:00,118.07,118.18,117.81,117.95,14547.0,110.4115,110.5144,110.1684,110.2993,14547.0
2017-12-13 10:30:00,117.98,118.08,117.84,117.94,33261.0,110.3274,110.4209,110.1964,110.29,33261.0
2017-12-13 10:40:00,117.97,118.03,117.83,117.93,20020.0,110.318,110.3741,110.1871,110.2806,20020.0
2017-12-13 10:50:00,117.93,117.98,117.62,117.68,20969.0,110.2806,110.3274,109.9907,110.0468,20969.0
2017-12-13 11:00:00,117.69,117.69,117.37,117.37,9346.0,110.0562,110.0562,109.7569,109.7569,9346.0
2017-12-13 11:10:00,117.43,117.65,117.42,117.65,38064.0,109.813,110.0188,109.8037,110.0188,38064.0
2017-12-13 11:20:00,117.67,117.7,117.63,117.68,3752.0,110.0375,110.0655,110.0001,110.0468,3752.0
2017-12-13 11:30:00,117.68,117.72,117.45,117.53,15757.0,110.0468,110.0842,109.8317,109.9065,15757.0
2017-12-13 11:40:00,117.55,117.6,117.33,117.6,21943.0,109.9252,109.972,109.7195,109.972,21943.0
2017-12-13 11:50:00,117.59,117.63,117.48,117.58,7761.0,109.9627,110.0001,109.8598,109.9533,7761.0
2017-12-13 12:00:00,117.55,117.55,117.3,117.45,40985.0,109.9252,109.9252,109.6915,109.8317,40985.0
2017-12-13 12:10:00,117.39,117.6,117.37,117.6,45380.0,109.7756,109.972,109.7569,109.972,45380.0
2017-12-13 12:20:00,117.59,117.62,117.54,117.6,4891.0,109.9627,109.9907,109.9159,109.972,4891.0
2017-12-13 12:30:00,117.61,117.65,117.55,117.55,4910.0,109.9814,110.0188,109.9252,109.9252,4910.0
2017-12-13 12:40:00,117.5,117.53,117.29,117.29,27554.0,109.8785,109.9065,109.6821,109.6821,27554.0
2017-12-13 12:50:00,117.32,117.33,116.9,116.91,41219.0,109.7102,109.7195,109.3174,109.3268,41219.0
2017-12-13 13:00:00,116.9,117.01,116.9,116.97,10062.0,109.3174,109.4203,109.3174,109.3829,10062.0
2017-12-13 13:10:00,116.98,117.17,116.94,117.15,17338.0,109.3922,109.5699,109.3548,109.5512,17338.0
2017-12-13 13:20:00,117.13,117.17,117.08,117.16,12146.0,109.5325,109.5699,109.4857,109.5605,12146.0
2017-12-13 13:30:00,117.16,117.19,117.11,117.16,7603.0,109.5605,109.5886,109.5138,109.5605,7603.0
2017-12-13 13:40:00,117.15,117.17,117.03,117.09,11203.0,109.5512,109.5699,109.439,109.4951,11203.0
2017-12-13 13:50:00,117.18,117.23,117.14,117.14,7980.0,109.5792,109.626,109.5418,109.5418,7980.0
2017-12-13 14:00:00,117.18,117.49,117.18,117.42,17099.0,109.5792,109.8691,109.5792,109.8037,17099.0
2017-12-13 14:10:00,117.42,117.51,117.29,117.48,24387.0,109.8037,109.8878,109.6821,109.8598,24387.0
2017-12-13 14:20:00,117.49,117.67,117.48,117.51,14723.0,109.8691,110.0375,109.8598,109.8878,14723.0
2017-12-13 14:30:00,117.49,117.6,117.38,117.5,11308.0,109.8691,109.972,109.7663,109.8785,11308.0
2017-12-13 14:40:00,117.5,117.58,117.45,117.55,11128.0,109.8785,109.9533,109.8317,109.9252,11128.0
2017-12-13 14:50:00,117.56,117.58,117.44,117.52,14387.0,109.9346,109.9533,109.8224,109.8972,14387.0
2017-12-13 15:00:00,117.51,117.54,117.42,117.42,13569.0,109.8878,109.9159,109.8037,109.8037,13569.0
2017-12-13 15:10:00,117.39,117.45,117.39,117.41,18638.0,109.7756,109.8317,109.7756,109.7943,18638.0
2017-12-13 15:20:00,117.42,117.49,117.38,117.4,25123.0,109.8037,109.8691,109.7663,109.785,25123.0
2017-12-13 15:30:00,117.41,117.52,117.39,117.47,38436.0,109.7943,109.8972,109.7756,109.8504,38436.0
2017-12-13 15:40:00,117.48,117.48,117.35,117.42,30766.0,109.8598,109.8598,109.7382,109.8037,30766.0
2017-12-13 15:50:00,117.4,117.45,117.33,117.39,86228.0,109.785,109.8317,109.7195,109.7756,86228.0
2017-12-14 09:30:00,116.63,117.29,116.22,117.0,14923.0,109.0649,109.6821,108.6815,109.4109,14923.0
2017-12-14 09:40:00,117.13,117.4,116.85,117.23,12350.0,109.5325,109.785,109.2707,109.626,12350.0
2017-12-14 09:50:00,117.26,117.51,117.21,117.36,14777.0,109.6541,109.8878,109.6073,109.7476,14777.0
2017-12-14 10:00:00,117.4,117.72,117.31,117.56,17251.0,109.785,110.0842,109.7008,109.9346,17251.0
2017-12-14 10:10:00,117.51,118.15,117.5,117.98,38028.0,109.8878,110.4863,109.8785,110.3274,38028.0
2017-12-14 10:20:00,118.03,118.17,117.59,117.69,7707.0,110.3741,110.505,109.9627,110.0562,7707.0
2017-12-14 10:30:00,117.76,117.99,117.72,117.99,11400.0,110.1216,110.3367,110.0842,110.3367,11400.0
2017-12-14 10:40:00,117.96,118.28,117.95,118.28,25899.0,110.3087,110.6079,110.2993,110.6079,25899.0
2017-12-14 10:50:00,118.3,118.41,118.11,118.36,22584.0,110.6266,110.7295,110.4489,110.6827,22584.0
2017-12-14 11:00:00,118.35,118.5,118.06,118.32,20722.0,110.6734,110.8136,110.4022,110.6453,20722.0
2017-12-14 11:10:00,118.29,118.33,118.2,118.29,14015.0,110.6172,110.6547,110.5331,110.6172,14015.0
2017-12-14 11:20:00,118.3,118.63,118.24,118.63,24565.0,110.6266,110.9352,110.5705,110.9352,24565.0
2017-12-14 11:30:00,118.66,118.86,118.56,118.75,26431.0,110.9633,111.1503,110.8697,111.0474,26431.0
2017-12-14 11:40:00,118.76,118.77,118.3,118.52,11762.0,111.0568,111.0661,110.6266,110.8323,11762.0
2017-12-14 11:50:00,118.52,118.66,118.49,118.66,18997.0,110.8323,110.9633,110.8043,110.9633,18997.0
2017-12-14 12:00:00,118.66,118.66,118.46,118.55,9453.0,110.9633,110.9633,110.7762,110.8604,9453.0
2017-12-14 12:10:00,118.51,118.79,118.48,118.62,35539.0,110.823,111.0848,110.7949,110.9258,35539.0
2017-12-14 12:20:00,118.61,118.73,118.42,118.42,7068.0,110.9165,111.0287,110.7388,110.7388,7068.0
2017-12-14 12:30:00,118.46,118.75,118.41,118.48,9578.0,110.7762,111.0474,110.7295,110.7949,9578.0
2017-12-14 12:40:00,118.52,118.56,118.43,118.46,8998.0,110.8323,110.8697,110.7482,110.7762,8998.0
2017-12-14 12:50:00,118.48,118.49,118.35,118.41,7246.0,110.7949,110.8043,110.6734,110.7295,7246.0
2017-12-14 13:00:00,118.41,118.5,118.41,118.48,5100.0,110.7295,110.8136,110.7295,110.7949,5100.0
2017-12-14 13:10:00,118.49,118.49,118.13,118.14,12647.0,110.8043,110.8043,110.4676,110.477,12647.0
2017-12-14 13:20:00,118.18,118.27,118.15,118.2,6945.0,110.5144,110.5985,110.4863,110.5331,6945.0
2017-12-14 13:30:00,118.18,118.25,117.97,117.97,23015.0,110.5144,110.5798,110.318,110.318,23015.0
2017-12-14 13:40:00,117.98,118.39,117.82,118.39,25811.0,110.3274,110.7108,110.1777,110.7108,25811.0
2017-12-14 13:50:00,118.4,119.53,118.37,119.52,72390.0,110.7201,111.7768,110.6921,111.7675,72390.0
2017-12-14 14:00:00,119.55,120.05,118.9,119.02,75408.0,111.7955,112.2631,111.1877,111.2999,75408.0
2017-12-14 14:10:00,119.05,119.25,118.85,119.21,36116.0,111.328,111.515,111.1409,111.4776,36116.0
2017-12-14 14:20:00,119.2,119.2,118.24,118.31,20224.0,111.4682,111.4682,110.5705,110.636,20224.0
2017-12-14 14:30:00,118.2,118.72,118.2,118.67,13047.0,110.5331,111.0194,110.5331,110.9726,13047.0
2017-12-14 14:40:00,118.65,118.99,118.57,118.63,25585.0,110.9539,111.2718,110.8791,110.9352,25585.0
2017-12-14 14:50:00,118.63,118.87,118.36,118.83,75642.0,110.9352,111.1596,110.6827,111.1222,75642.0
2017-12-14 15:00:00,118.8,118.8,118.38,118.55,16769.0,111.0942,111.0942,110.7014,110.8604,16769.0
2017-12-14 15:10:00,118.48,118.58,118.4,118.48,11081.0,110.7949,110.8884,110.7201,110.7949,11081.0
2017-12-14 15:20:00,118.48,118.53,118.28,118.38,25355.0,110.7949,110.8417,110.6079,110.7014,25355.0
2017-12-14 15:30:00,118.41,118.51,118.39,118.46,15775.0,110.7295,110.823,110.7108,110.7762,15775.0
2017-12-14 15:40:00,118.43,118.5,118.38,118.41,34206.0,110.7482,110.8136,110.7014,110.7295,34206.0
2017-12-14 15:50:00,118.4,118.49,118.13,118.19,133744.0,110.7201,110.8043,110.4676,110.5237,133744.0
2017-12-15 09:30:00,118.9,119.13,118.53,118.69,116934.0,111.1877,111.4028,110.8417,110.9913,116934.0
2017-12-15 09:40:00,118.63,119.06,118.5,118.98,25264.0,110.9352,111.3373,110.8136,111.2625,25264.0
2017-12-15 09:50:00,118.96,118.98,118.69,118.74,24984.0,111.2438,111.2625,110.9913,111.0381,24984.0
2017-12-15 10:00:00,118.73,118.85,118.6,118.82,29047.0,111.0287,111.1409,110.9071,111.1129,29047.0
2017-12-15 10:10:00,118.8,118.9,118.5,118.72,25307.0,111.0942,111.1877,110.8136,111.0194,25307.0
2017-12-15 10:20:00,118.68,118.82,118.58,118.58,10731.0,110.982,111.1129,110.8884,110.8884,10731.0
2017-12-15 10:30:00,118.51,118.53,118.35,118.42,63833.0,110.823,110.8417,110.6734,110.7388,63833.0
2017-12-15 10:40:00,118.42,118.44,118.3,118.33,41314.0,110.7388,110.7575,110.6266,110.6547,41314.0
2017-12-15 10:50:00,118.3,118.38,118.16,118.26,11568.0,110.6266,110.7014,110.4957,110.5892,11568.0
2017-12-15 11:00:00,118.22,118.25,117.93,117.99,31214.0,110.5518,110.5798,110.2806,110.3367,31214.0
2017-12-15 11:10:00,117.96,118.35,117.96,118.32,57569.0,110.3087,110.6734,110.3087,110.6453,57569.0
2017-12-15 11:20:00,118.32,118.32,117.98,118.21,10630.0,110.6453,110.6453,110.3274,110.5424,10630.0
2017-12-15 11:30:00,118.24,118.26,118.1,118.22,122980.0,110.5705,110.5892,110.4396,110.5518,122980.0
2017-12-15 11:40:00,118.19,118.7,118.19,118.28,24604.0,110.5237,111.0007,110.5237,110.6079,24604.0
2017-12-15 11:50:00,118.33,118.57,118.33,118.57,28017.0,110.6547,110.8791,110.6547,110.8791,28017.0
2017-12-15 12:00:00,118.59,119.0,118.52,118.77,35729.0,110.8978,111.2812,110.8323,111.0661,35729.0
2017-12-15 12:10:00,118.77,118.77,118.58,118.74,11903.0,111.0661,111.0661,110.8884,111.0381,11903.0
2017-12-15 12:20:00,118.81,118.82,118.67,118.79,70837.0,111.1035,111.1129,110.9726,111.0848,70837.0
2017-12-15 12:30:00,118.82,119.28,118.81,118.95,35327.0,111.1129,111.543,111.1035,111.2344,35327.0
2017-12-15 12:40:00,118.95,119.2,118.89,119.2,18822.0,111.2344,111.4682,111.1783,111.4682,18822.0
2017-12-15 12:50:00,119.25,119.48,119.14,119.4,25443.0,111.515,111.7301,111.4121,111.6553,25443.0
2017-12-15 13:00:00,119.4,119.55,119.08,119.15,47572.0,111.6553,111.7955,111.356,111.4215,47572.0
2017-12-15 13:10:00,119.16,119.29,119.08,119.28,19800.0,111.4308,111.5524,111.356,111.543,19800.0
2017-12-15 13:20:00,119.32,119.32,119.22,119.3,14056.0,111.5804,111.5804,111.4869,111.5617,14056.0
2017-12-15 13:30:00,119.3,119.45,119.23,119.45,15559.0,111.5617,111.702,111.4963,111.702,15559.0
2017-12-15 13:40:00,119.45,119.47,119.34,119.44,8909.0,111.702,111.7207,111.5991,111.6927,8909.0
2017-12-15 13:50:00,119.47,119.56,119.35,119.51,18738.0,111.7207,111.8049,111.6085,111.7581,18738.0
2017-12-15 14:00:00,119.53,119.58,119.5,119.55,15874.0,111.7768,111.8236,111.7488,111.7955,15874.0
2017-12-15 14:10:00,119.55,119.82,119.55,119.75,14511.0,111.7955,112.048,111.7955,111.9825,14511.0
2017-12-15 14:20:00,119.76,119.85,119.73,119.82,13025.0,111.9919,112.0761,111.9638,112.048,13025.0
2017-12-15 14:30:00,119.85,119.89,119.45,119.88,35902.0,112.0761,112.1135,111.702,112.1041,35902.0
2017-12-15 14:40:00,119.88,119.94,119.82,119.87,22774.0,112.1041,112.1602,112.048,112.0948,22774.0
2017-12-15 14:50:00,119.87,119.88,119.69,119.77,13224.0,112.0948,112.1041,111.9264,112.0013,13224.0
2017-12-15 15:00:00,119.79,120.03,119.79,120.01,34740.0,112.02,112.2444,112.02,112.2257,34740.0
2017-12-15 15:10:00,120.02,120.11,120.0,120.04,28596.0,112.235,112.3192,112.2163,112.2537,28596.0
2017-12-15 15:20:00,120.05,120.08,119.87,119.97,64255.0,112.2631,112.2911,112.0948,112.1883,64255.0
2017-12-15 15:30:00,119.96,120.03,119.91,119.94,33679.0,112.1789,112.2444,112.1322,112.1602,33679.0
2017-12-15 15:40:00,119.92,120.05,119.74,119.74,71718.0,112.1415,112.2631,111.9732,111.9732,71718.0
2017-12-15 15:50:00,119.76,119.86,119.52,119.57,125552.0,111.9919,112.0854,111.7675,111.8142,125552.0
2017-12-18 09:30:00,119.97,120.01,119.39,120.0,13556.0,112.1883,112.2257,111.6459,112.2163,13556.0
2017-12-18 09:40:00,120.0,120.0,119.08,119.08,14858.0,112.2163,112.2163,111.356,111.356,14858.0
2017-12-18 09:50:00,119.09,119.09,118.4,118.69,15362.0,111.3654,111.3654,110.7201,110.9913,15362.0
2017-12-18 10:00:00,118.62,118.79,118.34,118.53,23191.0,110.9258,111.0848,110.664,110.8417,23191.0
2017-12-18 10:10:00,118.56,118.77,118.33,118.48,29891.0,110.8697,111.0661,110.6547,110.7949,29891.0
2017-12-18 10:20:00,118.48,118.53,118.0,118.24,22904.0,110.7949,110.8417,110.3461,110.5705,22904.0
2017-12-18 10:30:00,118.28,118.54,118.11,118.54,27277.0,110.6079,110.851,110.4489,110.851,27277.0
2017-12-18 10:40:00,118.56,118.59,118.17,118.17,12693.0,110.8697,110.8978,110.505,110.505,12693.0
2017-12-18 10:50:00,118.19,118.21,117.95,117.95,15398.0,110.5237,110.5424,110.2993,110.2993,15398.0
2017-12-18 11:00:00,118.01,118.1,117.79,117.9,19169.0,110.3554,110.4396,110.1497,110.2525,19169.0
2017-12-18 11:10:00,117.91,117.96,117.73,117.81,17010.0,110.2619,110.3087,110.0936,110.1684,17010.0
2017-12-18 11:20:00,117.83,118.02,117.76,117.84,12042.0,110.1871,110.3648,110.1216,110.1964,12042.0
2017-12-18 11:30:00,117.92,117.98,117.8,117.98,15384.0,110.2712,110.3274,110.159,110.3274,15384.0
2017-12-18 11:40:00,117.97,118.27,117.89,118.27,15617.0,110.318,110.5985,110.2432,110.5985,15617.0
2017-12-18 11:50:00,118.29,118.38,118.11,118.14,11400.0,110.6172,110.7014,110.4489,110.477,11400.0
2017-12-18 12:00:00,118.17,118.39,118.08,118.39,9423.0,110.505,110.7108,110.4209,110.7108,9423.0
2017-12-18 12:10:00,118.38,118.69,118.34,118.59,26319.0,110.7014,110.9913,110.664,110.8978,26319.0
2017-12-18 12:20:00,118.53,118.61,118.34,118.35,10234.0,110.8417,110.9165,110.664,110.6734,10234.0
2017-12-18 12:30:00,118.35,118.66,118.35,118.59,10094.0,110.6734,110.9633,110.6734,110.8978,10094.0
2017-12-18 12:40:00,118.6,118.77,118.55,118.77,9635.0,110.9071,111.0661,110.8604,111.0661,9635.0
2017-12-18 12:50:00,118.8,118.92,118.74,118.74,11408.0,111.0942,111.2064,111.0381,111.0381,11408.0
2017-12-18 13:00:00,118.74,118.74,118.56,118.67,9978.0,111.0381,111.0381,110.8697,110.9726,9978.0
2017-12-18 13:10:00,118.68,118.68,118.56,118.6,13727.0,110.982,110.982,110.8697,110.9071,13727.0
2017-12-18 13:20:00,118.62,118.69,118.56,118.68,14343.0,110.9258,110.9913,110.8697,110.982,14343.0
2017-12-18 13:30:00,118.71,118.77,118.66,118.67,12223.0,111.01,111.0661,110.9633,110.9726,12223.0
2017-12-18 13:40:00,118.65,118.72,118.59,118.63,10858.0,110.9539,111.0194,110.8978,110.9352,10858.0
2017-12-18 13:50:00,118.65,118.78,118.63,118.78,8851.0,110.9539,111.0755,110.9352,111.0755,8851.0
2017-12-18 14:00:00,118.8,118.83,118.7,118.76,18629.0,111.0942,111.1222,111.0007,111.0568,18629.0
2017-12-18 14:10:00,118.76,118.76,118.37,118.42,23748.0,111.0568,111.0568,110.6921,110.7388,23748.0
2017-12-18 14:20:00,118.4,118.74,118.38,118.62,21272.0,110.7201,111.0381,110.7014,110.9258,21272.0
2017-12-18 14:30:00,118.64,118.72,118.6,118.69,15440.0,110.9445,111.0194,110.9071,110.9913,15440.0
2017-12-18 14:40:00,118.68,118.75,118.64,118.72,13390.0,110.982,111.0474,110.9445,111.0194,13390.0
2017-12-18 14:50:00,118.71,118.72,118.57,118.58,23627.0,111.01,111.0194,110.8791,110.8884,23627.0
2017-12-18 15:00:00,118.62,118.74,118.58,118.7,20397.0,110.9258,111.0381,110.8884,111.0007,20397.0
2017-12-18 15:10:00,118.7,118.72,118.6,118.6,27650.0,111.0007,111.0194,110.9071,110.9071,27650.0
2017-12-18 15:20:00,118.59,118.7,118.45,118.45,22247.0,110.8978,111.0007,110.7669,110.7669,22247.0
2017-12-18 15:30:00,118.44,118.45,118.32,118.41,33689.0,110.7575,110.7669,110.6453,110.7295,33689.0
2017-12-18 15:40:00,118.42,118.47,118.36,118.36,33422.0,110.7388,110.7856,110.6827,110.6827,33422.0
2017-12-18 15:50:00,118.36,118.37,118.22,118.34,85633.0,110.6827,110.6921,110.5518,110.664,85633.0
2017-12-19 09:30:00,118.59,118.85,118.0,118.82,14373.0,110.8978,111.1409,110.3461,111.1129,14373.0
2017-12-19 09:40:00,118.73,118.95,118.58,118.58,10624.0,111.0287,111.2344,110.8884,110.8884,10624.0
2017-12-19 09:50:00,118.71,118.74,118.39,118.66,6298.0,111.01,111.0381,110.7108,110.9633,6298.0
2017-12-19 10:00:00,118.67,118.68,118.35,118.35,7062.0,110.9726,110.982,110.6734,110.6734,7062.0
2017-12-19 10:10:00,118.41,118.42,118.21,118.33,10558.0,110.7295,110.7388,110.5424,110.6547,10558.0
2017-12-19 10:20:00,118.29,118.71,118.29,118.44,9631.0,110.6172,111.01,110.6172,110.7575,9631.0
2017-12-19 10:30:00,118.54,118.64,118.43,118.55,7964.0,110.851,110.9445,110.7482,110.8604,7964.0
2017-12-19 10:40:00,118.55,118.71,118.47,118.47,8111.0,110.8604,111.01,110.7856,110.7856,8111.0
2017-12-19 10:50:00,118.54,118.94,118.54,118.89,11446.0,110.851,111.2251,110.851,111.1783,11446.0
2017-12-19 11:00:00,118.93,119.1,118.75,118.8,14382.0,111.2157,111.3747,111.0474,111.0942,14382.0
2017-12-19 11:10:00,118.83,119.09,118.83,119.05,13306.0,111.1222,111.3654,111.1222,111.328,13306.0
2017-12-19 11:20:00,119.06,119.26,119.04,119.23,10780.0,111.3373,111.5243,111.3186,111.4963,10780.0
2017-12-19 11:30:00,119.25,119.25,119.12,119.25,11487.0,111.515,111.515,111.3934,111.515,11487.0
2017-12-19 11:40:00,119.25,119.31,119.01,119.31,17051.0,111.515,111.5711,111.2905,111.5711,17051.0
2017-12-19 11:50:00,119.28,119.36,119.15,119.34,15055.0,111.543,111.6178,111.4215,111.5991,15055.0
2017-12-19 12:00:00,119.34,119.4,119.11,119.27,18863.0,111.5991,111.6553,111.3841,111.5337,18863.0
2017-12-19 12:10:00,119.3,119.33,119.19,119.31,9533.0,111.5617,111.5898,111.4589,111.5711,9533.0
2017-12-19 12:20:00,119.27,119.32,119.16,119.31,13105.0,111.5337,111.5804,111.4308,111.5711,13105.0
2017-12-19 12:30:00,119.33,119.49,119.29,119.45,12451.0,111.5898,111.7394,111.5524,111.702,12451.0
2017-12-19 12:40:00,119.46,119.46,119.36,119.41,4315.0,111.7114,111.7114,111.6178,111.6646,4315.0
2017-12-19 12:50:00,119.35,119.59,119.18,119.59,17008.0,111.6085,111.8329,111.4495,111.8329,17008.0
2017-12-19 13:00:00,119.53,119.53,119.43,119.47,11873.0,111.7768,111.7768,111.6833,111.7207,11873.0
2017-12-19 13:10:00,119.48,119.54,119.42,119.51,15733.0,111.7301,111.7862,111.674,111.7581,15733.0
2017-12-19 13:20:00,119.52,119.52,119.31,119.31,4682.0,111.7675,111.7675,111.5711,111.5711,4682.0
2017-12-19 13:30:00,119.28,119.5,119.28,119.47,12678.0,111.543,111.7488,111.543,111.7207,12678.0
2017-12-19 13:40:00,119.46,119.46,119.35,119.35,4400.0,111.7114,111.7114,111.6085,111.6085,4400.0
2017-12-19 13:50:00,119.37,119.4,119.33,119.34,14263.0,111.6272,111.6553,111.5898,111.5991,14263.0
2017-12-19 14:00:00,119.32,119.47,119.31,119.4,9920.0,111.5804,111.7207,111.5711,111.6553,9920.0
2017-12-19 14:10:00,119.43,119.45,119.39,119.43,8269.0,111.6833,111.702,111.6459,111.6833,8269.0
2017-12-19 14:20:00,119.45,119.64,119.45,119.61,14017.0,111.702,111.8797,111.702,111.8516,14017.0
2017-12-19 14:30:00,119.52,119.59,119.5,119.57,18174.0,111.7675,111.8329,111.7488,111.8142,18174.0
2017-12-19 14:40:00,119.55,119.67,119.5,119.59,20052.0,111.7955,111.9077,111.7488,111.8329,20052.0
2017-12-19 14:50:00,119.62,119.75,119.59,119.69,19213.0,111.861,111.9825,111.8329,111.9264,19213.0
2017-12-19 15:00:00,119.66,119.67,119.48,119.5,16404.0,111.8984,111.9077,111.7301,111.7488,16404.0
2017-12-19 15:10:00,119.54,119.66,119.48,119.57,16847.0,111.7862,111.8984,111.7301,111.8142,16847.0
2017-12-19 15:20:00,119.59,119.62,119.47,119.53,16110.0,111.8329,111.861,111.7207,111.7768,16110.0
2017-12-19 15:30:00,119.54,119.57,119.5,119.53,17912.0,111.7862,111.8142,111.7488,111.7768,17912.0
2017-12-19 15:40:00,119.53,119.54,119.41,119.41,26358.0,111.7768,111.7862,111.6646,111.6646,26358.0
2017-12-19 15:50:00,119.42,119.51,119.33,119.5,138779.0,111.674,111.7581,111.5898,111.7488,138779.0
2017-12-20 09:30:00,119.87,119.87,119.39,119.82,11461.0,112.0948,112.0948,111.6459,112.048,11461.0
2017-12-20 09:40:00,119.73,119.9,119.51,119.88,12776.0,111.9638,112.1228,111.7581,112.1041,12776.0
2017-12-20 09:50:00,119.76,120.12,119.59,119.7,9362.0,111.9919,112.3285,111.8329,111.9358,9362.0
2017-12-20 10:00:00,119.76,119.91,119.5,119.91,23589.0,111.9919,112.1322,111.7488,112.1322,23589.0
2017-12-20 10:10:00,119.92,120.01,119.84,119.84,13223.0,112.1415,112.2257,112.0667,112.0667,13223.0
2017-12-20 10:20:00,119.78,119.92,119.73,119.89,9238.0,112.0106,112.1415,111.9638,112.1135,9238.0
2017-12-20 10:30:00,119.95,120.06,119.92,119.92,15375.0,112.1696,112.2724,112.1415,112.1415,15375.0
2017-12-20 10:40:00,119.98,120.18,119.95,120.08,18330.0,112.1976,112.3847,112.1696,112.2911,18330.0
2017-12-20 10:50:00,120.03,120.16,119.93,120.14,9746.0,112.2444,112.366,112.1509,112.3473,9746.0
2017-12-20 11:00:00,120.13,120.15,119.98,120.05,10906.0,112.3379,112.3566,112.1976,112.2631,10906.0
2017-12-20 11:10:00,120.05,120.2,120.01,120.2,11608.0,112.2631,112.4034,112.2257,112.4034,11608.0
2017-12-20 11:20:00,120.2,120.29,120.09,120.19,18568.0,112.4034,112.4875,112.3005,112.394,18568.0
2017-12-20 11:30:00,120.18,120.4,120.16,120.31,11071.0,112.3847,112.5904,112.366,112.5062,11071.0
2017-12-20 11:40:00,120.31,120.45,120.31,120.31,12985.0,112.5062,112.6371,112.5062,112.5062,12985.0
2017-12-20 11:50:00,120.31,120.46,120.28,120.39,6954.0,112.5062,112.6465,112.4782,112.581,6954.0
2017-12-20 12:00:00,120.39,120.55,120.39,120.44,11804.0,112.581,112.7307,112.581,112.6278,11804.0
2017-12-20 12:10:00,120.45,120.51,120.43,120.47,8800.0,112.6371,112.6933,112.6184,112.6558,8800.0
2017-12-20 12:20:00,120.46,120.56,120.38,120.54,12019.0,112.6465,112.74,112.5717,112.7213,12019.0
2017-12-20 12:30:00,120.56,120.74,120.54,120.64,12886.0,112.74,112.9083,112.7213,112.8148,12886.0
2017-12-20 12:40:00,120.64,120.77,120.49,120.77,15401.0,112.8148,112.9364,112.6745,112.9364,15401.0
2017-12-20 12:50:00,120.75,120.75,120.51,120.52,5422.0,112.9177,112.9177,112.6933,112.7026,5422.0
2017-12-20 13:00:00,120.5,120.57,120.46,120.5,4078.0,112.6839,112.7494,112.6465,112.6839,4078.0
2017-12-20 13:10:00,120.5,120.5,120.34,120.34,6148.0,112.6839,112.6839,112.5343,112.5343,6148.0
2017-12-20 13:20:00,120.36,120.47,120.32,120.33,17261.0,112.553,112.6558,112.5156,112.5249,17261.0
2017-12-20 13:30:00,120.32,120.41,120.22,120.41,24995.0,112.5156,112.5997,112.4221,112.5997,24995.0
2017-12-20 13:40:00,120.38,120.38,120.28,120.33,6685.0,112.5717,112.5717,112.4782,112.5249,6685.0
2017-12-20 13:50:00,120.3,120.3,120.01,120.01,19231.0,112.4969,112.4969,112.2257,112.2257,19231.0
2017-12-20 14:00:00,120.03,120.04,119.94,120.02,9299.0,112.2444,112.2537,112.1602,112.235,9299.0
2017-12-20 14:10:00,120.04,120.04,119.75,119.78,5285.0,112.2537,112.2537,111.9825,112.0106,5285.0
2017-12-20 14:20:00,119.78,119.78,119.63,119.66,6225.0,112.0106,112.0106,111.8703,111.8984,6225.0
2017-12-20 14:30:00,119.67,119.67,119.57,119.57,6906.0,111.9077,111.9077,111.8142,111.8142,6906.0
2017-12-20 14:40:00,119.53,119.53,119.36,119.37,8300.0,111.7768,111.7768,111.6178,111.6272,8300.0
2017-12-20 14:50:00,119.37,119.37,119.16,119.35,14877.0,111.6272,111.6272,111.4308,111.6085,14877.0
2017-12-20 15:00:00,119.38,119.46,119.33,119.44,8036.0,111.6365,111.7114,111.5898,111.6927,8036.0
2017-12-20 15:10:00,119.45,119.46,119.19,119.34,14753.0,111.702,111.7114,111.4589,111.5991,14753.0
2017-12-20 15:20:00,119.34,119.35,119.31,119.31,8735.0,111.5991,111.6085,111.5711,111.5711,8735.0
2017-12-20 15:30:00,119.31,119.33,119.2,119.2,19932.0,111.5711,111.5898,111.4682,111.4682,19932.0
2017-12-20 15:40:00,119.19,119.21,119.05,119.08,19341.0,111.4589,111.4776,111.328,111.356,19341.0
2017-12-20 15:50:00,119.08,119.19,118.83,118.9,85099.0,111.356,111.4589,111.1222,111.1877,85099.0
2017-12-21 09:30:00,119.2,119.52,118.91,119.13,7531.0,111.4682,111.7675,111.197,111.4028,7531.0
2017-12-21 09:40:00,119.11,119.24,119.0,119.23,6509.0,111.3841,111.5056,111.2812,111.4963,6509.0
2017-12-21 09:50:00,119.25,119.25,118.72,118.72,10156.0,111.515,111.515,111.0194,111.0194,10156.0
2017-12-21 10:00:00,118.7,118.75,118.43,118.7,10188.0,111.0007,111.0474,110.7482,111.0007,10188.0
2017-12-21 10:10:00,118.7,118.71,118.44,118.62,16350.0,111.0007,111.01,110.7575,110.9258,16350.0
2017-12-21 10:20:00,118.6,118.8,118.6,118.7,3150.0,110.9071,111.0942,110.9071,111.0007,3150.0
2017-12-21 10:30:00,118.85,118.95,118.74,118.86,5169.0,111.1409,111.2344,111.0381,111.1503,5169.0
2017-12-21 10:40:00,118.89,118.95,118.86,118.91,3206.0,111.1783,111.2344,111.1503,111.197,3206.0
2017-12-21 10:50:00,118.87,118.87,118.52,118.66,4578.0,111.1596,111.1596,110.8323,110.9633,4578.0
2017-12-21 11:00:00,118.67,118.84,118.67,118.7,6116.0,110.9726,111.1316,110.9726,111.0007,6116.0
2017-12-21 11:10:00,118.64,118.65,118.53,118.6,4263.0,110.9445,110.9539,110.8417,110.9071,4263.0
2017-12-21 11:20:00,118.61,118.61,118.35,118.54,6504.0,110.9165,110.9165,110.6734,110.851,6504.0
2017-12-21 11:30:00,118.54,118.66,118.52,118.66,4812.0,110.851,110.9633,110.8323,110.9633,4812.0
2017-12-21 11:40:00,118.64,118.67,118.53,118.57,3771.0,110.9445,110.9726,110.8417,110.8791,3771.0
2017-12-21 11:50:00,118.54,118.54,118.36,118.38,3106.0,110.851,110.851,110.6827,110.7014,3106.0
2017-12-21 12:00:00,118.35,118.37,118.15,118.28,12991.0,110.6734,110.6921,110.4863,110.6079,12991.0
2017-12-21 12:10:00,118.32,118.36,118.26,118.31,4906.0,110.6453,110.6827,110.5892,110.636,4906.0
2017-12-21 12:20:00,118.31,118.37,118.24,118.37,10424.0,110.636,110.6921,110.5705,110.6921,10424.0
2017-12-21 12:30:00,118.38,118.49,118.37,118.43,12622.0,110.7014,110.8043,110.6921,110.7482,12622.0
2017-12-21 12:40:00,118.4,118.54,118.36,118.36,7708.0,110.7201,110.851,110.6827,110.6827,7708.0
2017-12-21 12:50:00,118.37,118.72,118.37,118.72,6050.0,110.6921,111.0194,110.6921,111.0194,6050.0
2017-12-21 13:00:00,118.73,119.0,118.73,119.0,6975.0,111.0287,111.2812,111.0287,111.2812,6975.0
2017-12-21 13:10:00,119.07,119.07,118.91,118.95,7423.0,111.3467,111.3467,111.197,111.2344,7423.0
2017-12-21 13:20:00,118.98,119.08,118.98,119.05,7357.0,111.2625,111.356,111.2625,111.328,7357.0
2017-12-21 13:30:00,119.03,119.05,118.68,118.69,13297.0,111.3093,111.328,110.982,110.9913,13297.0
2017-12-21 13:40:00,118.71,118.98,118.65,118.98,7814.0,111.01,111.2625,110.9539,111.2625,7814.0
2017-12-21 13:50:00,118.98,119.1,118.98,118.99,4980.0,111.2625,111.3747,111.2625,111.2718,4980.0
2017-12-21 14:00:00,119.03,119.03,118.93,118.99,10263.0,111.3093,111.3093,111.2157,111.2718,10263.0
2017-12-21 14:10:00,119.0,119.17,119.0,119.14,19406.0,111.2812,111.4402,111.2812,111.4121,19406.0
2017-12-21 14:20:00,119.11,119.23,119.09,119.1,5865.0,111.3841,111.4963,111.3654,111.3747,5865.0
2017-12-21 14:30:00,119.16,119.28,119.13,119.18,11749.0,111.4308,111.543,111.4028,111.4495,11749.0
2017-12-21 14:40:00,119.16,119.24,119.11,119.18,9856.0,111.4308,111.5056,111.3841,111.4495,9856.0
2017-12-21 14:50:00,119.16,119.42,119.15,119.36,11655.0,111.4308,111.674,111.4215,111.6178,11655.0
2017-12-21 15:00:00,119.38,119.38,119.14,119.31,10716.0,111.6365,111.6365,111.4121,111.5711,10716.0
2017-12-21 15:10:00,119.32,119.43,119.29,119.36,17065.0,111.5804,111.6833,111.5524,111.6178,17065.0
2017-12-21 15:20:00,119.4,119.62,119.39,119.62,19312.0,111.6553,111.861,111.6459,111.861,19312.0
2017-12-21 15:30:00,119.64,119.67,119.48,119.48,29993.0,111.8797,111.9077,111.7301,111.7301,29993.0
2017-12-21 15:40:00,119.48,119.62,119.42,119.51,40596.0,111.7301,111.861,111.674,111.7581,40596.0
2017-12-21 15:50:00,119.47,119.7,119.42,119.68,109799.0,111.7207,111.9358,111.674,111.9171,109799.0
2017-12-22 09:30:00,119.59,119.67,119.0,119.15,48258.0,111.8329,111.9077,111.2812,111.4215,48258.0
2017-12-22 09:40:00,119.02,119.57,118.79,119.48,10810.0,111.2999,111.8142,111.0848,111.7301,10810.0
2017-12-22 09:50:00,119.49,119.58,119.46,119.57,9806.0,111.7394,111.8236,111.7114,111.8142,9806.0
2017-12-22 10:00:00,119.55,119.75,119.51,119.65,21497.0,111.7955,111.9825,111.7581,111.889,21497.0
2017-12-22 10:10:00,119.67,119.75,119.43,119.43,20900.0,111.9077,111.9825,111.6833,111.6833,20900.0
2017-12-22 10:20:00,119.35,119.52,119.17,119.38,10390.0,111.6085,111.7675,111.4402,111.6365,10390.0
2017-12-22 10:30:00,119.38,119.61,119.26,119.51,10868.0,111.6365,111.8516,111.5243,111.7581,10868.0
2017-12-22 10:40:00,119.46,119.53,119.4,119.51,10139.0,111.7114,111.7768,111.6553,111.7581,10139.0
2017-12-22 10:50:00,119.48,119.62,119.37,119.56,20371.0,111.7301,111.861,111.6272,111.8049,20371.0
2017-12-22 11:00:00,119.58,119.58,119.34,119.43,14703.0,111.8236,111.8236,111.5991,111.6833,14703.0
2017-12-22 11:10:00,119.42,119.53,119.39,119.46,8543.0,111.674,111.7768,111.6459,111.7114,8543.0
2017-12-22 11:20:00,119.46,119.54,119.39,119.41,9309.0,111.7114,111.7862,111.6459,111.6646,9309.0
2017-12-22 11:30:00,119.36,119.46,119.21,119.38,15579.0,111.6178,111.7114,111.4776,111.6365,15579.0
2017-12-22 11:40:00,119.36,119.6,119.36,119.48,18964.0,111.6178,111.8423,111.6178,111.7301,18964.0
2017-12-22 11:50:00,119.43,119.64,119.43,119.5,10880.0,111.6833,111.8797,111.6833,111.7488,10880.0
2017-12-22 12:00:00,119.53,119.55,119.47,119.48,5438.0,111.7768,111.7955,111.7207,111.7301,5438.0
2017-12-22 12:10:00,119.47,119.57,119.45,119.49,11701.0,111.7207,111.8142,111.702,111.7394,11701.0
2017-12-22 12:20:00,119.5,119.71,119.49,119.69,24469.0,111.7488,111.9451,111.7394,111.9264,24469.0
2017-12-22 12:30:00,119.69,119.79,119.69,119.74,23217.0,111.9264,112.02,111.9264,111.9732,23217.0
2017-12-22 12:40:00,119.74,119.85,119.7,119.85,12598.0,111.9732,112.0761,111.9358,112.0761,12598.0
2017-12-22 12:50:00,119.85,119.96,119.77,119.86,17423.0,112.0761,112.1789,112.0013,112.0854,17423.0
2017-12-22 13:00:00,119.86,119.95,119.85,119.93,7797.0,112.0854,112.1696,112.0761,112.1509,7797.0
2017-12-22 13:10:00,119.93,119.98,119.91,119.92,8982.0,112.1509,112.1976,112.1322,112.1415,8982.0
2017-12-22 13:20:00,119.93,120.0,119.9,119.96,7419.0,112.1509,112.2163,112.1228,112.1789,7419.0
2017-12-22 13:30:00,119.91,119.95,119.79,119.79,6483.0,112.1322,112.1696,112.02,112.02,6483.0
2017-12-22 13:40:00,119.79,119.84,119.78,119.79,10640.0,112.02,112.0667,112.0106,112.02,10640.0
2017-12-22 13:50:00,119.81,119.81,119.69,119.72,12344.0,112.0387,112.0387,111.9264,111.9545,12344.0
2017-12-22 14:00:00,119.74,119.74,119.66,119.68,6559.0,111.9732,111.9732,111.8984,111.9171,6559.0
2017-12-22 14:10:00,119.69,119.78,119.67,119.78,8711.0,111.9264,112.0106,111.9077,112.0106,8711.0
2017-12-22 14:20:00,119.79,119.83,119.71,119.74,9607.0,112.02,112.0574,111.9451,111.9732,9607.0
2017-12-22 14:30:00,119.72,119.79,119.72,119.79,6705.0,111.9545,112.02,111.9545,112.02,6705.0
2017-12-22 14:40:00,119.79,119.8,119.68,119.72,5800.0,112.02,112.0293,111.9171,111.9545,5800.0
2017-12-22 14:50:00,119.72,119.81,119.68,119.79,10695.0,111.9545,112.0387,111.9171,112.02,10695.0
2017-12-22 15:00:00,119.81,119.81,119.65,119.69,14500.0,112.0387,112.0387,111.889,111.9264,14500.0
2017-12-22 15:10:00,119.69,119.82,119.66,119.8,12543.0,111.9264,112.048,111.8984,112.0293,12543.0
2017-12-22 15:20:00,119.8,119.84,119.74,119.8,13014.0,112.0293,112.0667,111.9732,112.0293,13014.0
2017-12-22 15:30:00,119.79,119.82,119.77,119.81,18655.0,112.02,112.048,112.0013,112.0387,18655.0
2017-12-22 15:40:00,119.81,119.83,119.72,119.72,36344.0,112.0387,112.0574,111.9545,111.9545,36344.0
2017-12-22 15:50:00,119.71,119.76,119.7,119.74,70024.0,111.9451,111.9919,111.9358,111.9732,70024.0
2017-12-26 09:30:00,119.75,119.97,119.27,119.69,47055.0,111.9825,112.1883,111.5337,111.9264,47055.0
2017-12-26 09:40:00,119.56,119.73,119.32,119.5,16280.0,111.8049,111.9638,111.5804,111.7488,16280.0
2017-12-26 09:50:00,119.43,119.63,119.33,119.38,8963.0,111.6833,111.8703,111.5898,111.6365,8963.0
2017-12-26 10:00:00,119.52,119.52,119.09,119.15,12724.0,111.7675,111.7675,111.3654,111.4215,12724.0
2017-12-26 10:10:00,119.09,119.4,118.83,119.33,14262.0,111.3654,111.6553,111.1222,111.5898,14262.0
2017-12-26 10:20:00,119.32,119.38,119.25,119.29,7854.0,111.5804,111.6365,111.515,111.5524,7854.0
2017-12-26 10:30:00,119.23,119.44,119.23,119.44,6339.0,111.4963,111.6927,111.4963,111.6927,6339.0
2017-12-26 10:40:00,119.43,119.49,119.25,119.25,6047.0,111.6833,111.7394,111.515,111.515,6047.0
2017-12-26 10:50:00,119.21,119.24,119.01,119.18,7780.0,111.4776,111.5056,111.2905,111.4495,7780.0
2017-12-26 11:00:00,119.29,119.3,119.04,119.04,5721.0,111.5524,111.5617,111.3186,111.3186,5721.0
2017-12-26 11:10:00,119.02,119.02,118.62,118.65,9023.0,111.2999,111.2999,110.9258,110.9539,9023.0
2017-12-26 11:20:00,118.62,118.74,118.55,118.67,11321.0,110.9258,111.0381,110.8604,110.9726,11321.0
2017-12-26 11:30:00,118.73,118.84,118.65,118.7,6795.0,111.0287,111.1316,110.9539,111.0007,6795.0
2017-12-26 11:40:00,118.71,118.75,118.54,118.54,8796.0,111.01,111.0474,110.851,110.851,8796.0
2017-12-26 11:50:00,118.59,118.62,118.48,118.53,9972.0,110.8978,110.9258,110.7949,110.8417,9972.0
2017-12-26 12:00:00,118.53,118.55,118.39,118.41,11237.0,110.8417,110.8604,110.7108,110.7295,11237.0
2017-12-26 12:10:00,118.41,118.42,118.27,118.4,8929.0,110.7295,110.7388,110.5985,110.7201,8929.0
2017-12-26 12:20:00,118.39,118.46,118.28,118.4,5600.0,110.7108,110.7762,110.6079,110.7201,5600.0
2017-12-26 12:30:00,118.45,118.61,118.43,118.49,8310.0,110.7669,110.9165,110.7482,110.8043,8310.0
2017-12-26 12:40:00,118.51,118.89,118.49,118.72,95385.0,110.823,111.1783,110.8043,111.0194,95385.0
2017-12-26 12:50:00,118.76,118.79,118.62,118.74,4102.0,111.0568,111.0848,110.9258,111.0381,4102.0
2017-12-26 13:00:00,118.78,118.84,118.76,118.81,2800.0,111.0755,111.1316,111.0568,111.1035,2800.0
2017-12-26 13:10:00,118.82,118.91,118.8,118.81,4750.0,111.1129,111.197,111.0942,111.1035,4750.0
2017-12-26 13:20:00,118.84,118.96,118.8,118.95,5757.0,111.1316,111.2438,111.0942,111.2344,5757.0
2017-12-26 13:30:00,118.95,118.96,118.84,118.85,5631.0,111.2344,111.2438,111.1316,111.1409,5631.0
2017-12-26 13:40:00,118.85,118.86,118.74,118.75,7045.0,111.1409,111.1503,111.0381,111.0474,7045.0
2017-12-26 13:50:00,118.77,118.98,118.77,118.91,18562.0,111.0661,111.2625,111.0661,111.197,18562.0
2017-12-26 14:00:00,118.94,118.95,118.88,118.9,4603.0,111.2251,111.2344,111.169,111.1877,4603.0
2017-12-26 14:10:00,118.9,118.91,118.84,118.84,3300.0,111.1877,111.197,111.1316,111.1316,3300.0
2017-12-26 14:20:00,118.87,118.95,118.87,118.92,7504.0,111.1596,111.2344,111.1596,111.2064,7504.0
2017-12-26 14:30:00,118.95,118.99,118.93,118.96,2000.0,111.2344,111.2718,111.2157,111.2438,2000.0
2017-12-26 14:40:00,118.98,118.98,118.94,118.96,4064.0,111.2625,111.2625,111.2251,111.2438,4064.0
2017-12-26 14:50:00,118.97,118.99,118.91,118.93,11161.0,111.2531,111.2718,111.197,111.2157,11161.0
2017-12-26 15:00:00,118.91,119.03,118.91,118.97,22132.0,111.197,111.3093,111.197,111.2531,22132.0
2017-12-26 15:10:00,118.97,119.12,118.97,119.02,14425.0,111.2531,111.3934,111.2531,111.2999,14425.0
2017-12-26 15:20:00,119.03,119.15,118.97,119.11,15801.0,111.3093,111.4215,111.2531,111.3841,15801.0
2017-12-26 15:30:00,119.11,119.11,118.88,118.94,19351.0,111.3841,111.3841,111.169,111.2251,19351.0
2017-12-26 15:40:00,118.95,118.97,118.87,118.92,16413.0,111.2344,111.2531,111.1596,111.2064,16413.0
2017-12-26 15:50:00,118.93,119.0,118.88,119.0,41595.0,111.2157,111.2812,111.169,111.2812,41595.0
2017-12-27 09:30:00,119.02,119.02,118.75,118.91,10160.0,111.2999,111.2999,111.0474,111.197,10160.0
2017-12-27 09:40:00,118.92,119.16,118.79,119.06,7940.0,111.2064,111.4308,111.0848,111.3373,7940.0
2017-12-27 09:50:00,119.18,119.18,118.76,119.04,4800.0,111.4495,111.4495,111.0568,111.3186,4800.0
2017-12-27 10:00:00,119.33,119.39,119.06,119.29,3750.0,111.5898,111.6459,111.3373,111.5524,3750.0
2017-12-27 10:10:00,119.32,119.7,119.13,119.38,33799.0,111.5804,111.9358,111.4028,111.6365,33799.0
2017-12-27 10:20:00,119.31,119.38,118.89,118.98,22025.0,111.5711,111.6365,111.1783,111.2625,22025.0
2017-12-27 10:30:00,119.01,119.18,118.79,118.9,5785.0,111.2905,111.4495,111.0848,111.1877,5785.0
2017-12-27 10:40:00,118.95,119.08,118.83,119.02,6608.0,111.2344,111.356,111.1222,111.2999,6608.0
2017-12-27 10:50:00,119.03,119.33,118.95,119.29,9349.0,111.3093,111.5898,111.2344,111.5524,9349.0
2017-12-27 11:00:00,119.25,119.36,119.2,119.33,6389.0,111.515,111.6178,111.4682,111.5898,6389.0
2017-12-27 11:10:00,119.38,119.58,119.35,119.57,5862.0,111.6365,111.8236,111.6085,111.8142,5862.0
2017-12-27 11:20:00,119.58,119.61,119.15,119.28,9254.0,111.8236,111.8516,111.4215,111.543,9254.0
2017-12-27 11:30:00,119.33,119.39,119.28,119.3,6978.0,111.5898,111.6459,111.543,111.5617,6978.0
2017-12-27 11:40:00,119.3,119.3,119.13,119.27,5733.0,111.5617,111.5617,111.4028,111.5337,5733.0
2017-12-27 11:50:00,119.3,119.39,119.25,119.26,8884.0,111.5617,111.6459,111.515,111.5243,8884.0
2017-12-27 12:00:00,119.25,119.27,119.09,119.21,6398.0,111.515,111.5337,111.3654,111.4776,6398.0
2017-12-27 12:10:00,119.18,119.32,119.17,119.32,5292.0,111.4495,111.5804,111.4402,111.5804,5292.0
2017-12-27 12:20:00,119.28,119.35,119.26,119.27,3292.0,111.543,111.6085,111.5243,111.5337,3292.0
2017-12-27 12:30:00,119.27,119.29,119.11,119.14,6634.0,111.5337,111.5524,111.3841,111.4121,6634.0
2017-12-27 12:40:00,119.14,119.41,119.14,119.41,8021.0,111.4121,111.6646,111.4121,111.6646,8021.0
2017-12-27 12:50:00,119.37,119.41,119.25,119.38,5031.0,111.6272,111.6646,111.515,111.6365,5031.0
2017-12-27 13:00:00,119.3,119.32,119.2,119.28,6611.0,111.5617,111.5804,111.4682,111.543,6611.0
2017-12-27 13:10:00,119.27,119.34,119.17,119.25,8066.0,111.5337,111.5991,111.4402,111.515,8066.0
2017-12-27 13:20:00,119.27,119.27,119.11,119.13,9097.0,111.5337,111.5337,111.3841,111.4028,9097.0
2017-12-27 13:30:00,119.14,119.35,119.13,119.35,7611.0,111.4121,111.6085,111.4028,111.6085,7611.0
2017-12-27 13:40:00,119.4,119.48,119.25,119.25,8345.0,111.6553,111.7301,111.515,111.515,8345.0
2017-12-27 13:50:00,119.26,119.34,119.26,119.29,10425.0,111.5243,111.5991,111.5243,111.5524,10425.0
2017-12-27 14:00:00,119.3,119.32,119.17,119.17,11551.0,111.5617,111.5804,111.4402,111.4402,11551.0
2017-12-27 14:10:00,119.17,119.21,119.14,119.16,24620.0,111.4402,111.4776,111.4121,111.4308,24620.0
2017-12-27 14:20:00,119.15,119.15,119.08,119.14,11573.0,111.4215,111.4215,111.356,111.4121,11573.0
2017-12-27 14:30:00,119.14,119.2,119.13,119.2,10504.0,111.4121,111.4682,111.4028,111.4682,10504.0
2017-12-27 14:40:00,119.2,119.2,119.02,119.03,11574.0,111.4682,111.4682,111.2999,111.3093,11574.0
2017-12-27 14:50:00,119.0,119.3,118.96,119.27,19526.0,111.2812,111.5617,111.2438,111.5337,19526.0
2017-12-27 15:00:00,119.24,119.48,119.24,119.46,15722.0,111.5056,111.7301,111.5056,111.7114,15722.0
2017-12-27 15:10:00,119.53,119.67,119.49,119.66,23656.0,111.7768,111.9077,111.7394,111.8984,23656.0
2017-12-27 15:20:00,119.6,119.7,119.58,119.64,17414.0,111.8423,111.9358,111.8236,111.8797,17414.0
2017-12-27 15:30:00,119.61,119.65,119.46,119.62,27851.0,111.8516,111.889,111.7114,111.861,27851.0
2017-12-27 15:40:00,119.6,119.71,119.58,119.6,24642.0,111.8423,111.9451,111.8236,111.8423,24642.0
2017-12-27 15:50:00,119.61,119.85,119.61,119.76,65978.0,111.8516,112.0761,111.8516,111.9919,65978.0
2017-12-28 09:30:00,119.82,119.82,119.42,119.63,39853.0,112.048,112.048,111.674,111.8703,39853.0
2017-12-28 09:40:00,119.55,119.59,119.3,119.49,17201.0,111.7955,111.8329,111.5617,111.7394,17201.0
2017-12-28 09:50:00,119.45,119.57,119.24,119.25,5068.0,111.702,111.8142,111.5056,111.515,5068.0
2017-12-28 10:00:00,119.27,119.32,118.77,118.86,5986.0,111.5337,111.5804,111.0661,111.1503,5986.0
2017-12-28 10:10:00,118.75,118.84,118.46,118.52,17308.0,111.0474,111.1316,110.7762,110.8323,17308.0
2017-12-28 10:20:00,118.47,119.15,118.46,119.09,28482.0,110.7856,111.4215,110.7762,111.3654,28482.0
2017-12-28 10:30:00,119.16,119.16,118.87,119.04,7418.0,111.4308,111.4308,111.1596,111.3186,7418.0
2017-12-28 10:40:00,119.04,119.26,118.94,119.21,15105.0,111.3186,111.5243,111.2251,111.4776,15105.0
2017-12-28 10:50:00,119.14,119.22,119.09,119.22,5587.0,111.4121,111.4869,111.3654,111.4869,5587.0
2017-12-28 11:00:00,119.19,119.41,119.16,119.31,11977.0,111.4589,111.6646,111.4308,111.5711,11977.0
2017-12-28 11:10:00,119.27,119.38,119.22,119.37,8728.0,111.5337,111.6365,111.4869,111.6272,8728.0
2017-12-28 11:20:00,119.34,119.36,119.14,119.36,18370.0,111.5991,111.6178,111.4121,111.6178,18370.0
2017-12-28 11:30:00,119.31,119.35,119.21,119.22,10029.0,111.5711,111.6085,111.4776,111.4869,10029.0
2017-12-28 11:40:00,119.23,119.31,119.19,119.28,4800.0,111.4963,111.5711,111.4589,111.543,4800.0
2017-12-28 11:50:00,119.29,119.29,119.2,119.26,3900.0,111.5524,111.5524,111.4682,111.5243,3900.0
2017-12-28 12:00:00,119.25,119.25,119.09,119.09,2410.0,111.515,111.515,111.3654,111.3654,2410.0
2017-12-28 12:10:00,119.06,119.17,119.0,119.0,6282.0,111.3373,111.4402,111.2812,111.2812,6282.0
2017-12-28 12:20:00,119.0,119.13,119.0,119.05,3900.0,111.2812,111.4028,111.2812,111.328,3900.0
2017-12-28 12:30:00,119.04,119.22,119.04,119.19,3799.0,111.3186,111.4869,111.3186,111.4589,3799.0
2017-12-28 12:40:00,119.25,119.25,119.18,119.24,5419.0,111.515,111.515,111.4495,111.5056,5419.0
2017-12-28 12:50:00,119.25,119.33,119.25,119.33,6793.0,111.515,111.5898,111.515,111.5898,6793.0
2017-12-28 13:00:00,119.33,119.48,119.29,119.37,9573.0,111.5898,111.7301,111.5524,111.6272,9573.0
2017-12-28 13:10:00,119.4,119.4,119.37,119.4,1200.0,111.6553,111.6553,111.6272,111.6553,1200.0
2017-12-28 13:20:00,119.36,119.39,119.31,119.36,4274.0,111.6178,111.6459,111.5711,111.6178,4274.0
2017-12-28 13:30:00,119.36,119.4,119.16,119.16,4920.0,111.6178,111.6553,111.4308,111.4308,4920.0
2017-12-28 13:40:00,119.24,119.29,119.2,119.2,9575.0,111.5056,111.5524,111.4682,111.4682,9575.0
2017-12-28 13:50:00,119.19,119.23,119.16,119.16,5701.0,111.4589,111.4963,111.4308,111.4308,5701.0
2017-12-28 14:00:00,119.19,119.22,119.16,119.19,6408.0,111.4589,111.4869,111.4308,111.4589,6408.0
2017-12-28 14:10:00,119.18,119.18,119.09,119.11,5759.0,111.4495,111.4495,111.3654,111.3841,5759.0
2017-12-28 14:20:00,119.07,119.09,118.97,118.98,2219.0,111.3467,111.3654,111.2531,111.2625,2219.0
2017-12-28 14:30:00,119.0,119.1,118.99,119.04,5565.0,111.2812,111.3747,111.2718,111.3186,5565.0
2017-12-28 14:40:00,119.09,119.12,119.02,119.06,7495.0,111.3654,111.3934,111.2999,111.3373,7495.0
2017-12-28 14:50:00,119.09,119.13,119.06,119.09,3000.0,111.3654,111.4028,111.3373,111.3654,3000.0
2017-12-28 15:00:00,119.09,119.2,119.06,119.19,10568.0,111.3654,111.4682,111.3373,111.4589,10568.0
2017-12-28 15:10:00,119.22,119.26,119.19,119.25,8382.0,111.4869,111.5243,111.4589,111.515,8382.0
2017-12-28 15:20:00,119.26,119.27,119.18,119.2,10600.0,111.5243,111.5337,111.4495,111.4682,10600.0
2017-12-28 15:30:00,119.2,119.71,119.17,119.67,42874.0,111.4682,111.9451,111.4402,111.9077,42874.0
2017-12-28 15:40:00,119.67,119.8,119.62,119.62,19061.0,111.9077,112.0293,111.861,111.861,19061.0
2017-12-28 15:50:00,119.64,119.77,119.62,119.73,42705.0,111.8797,112.0013,111.861,111.9638,42705.0
2017-12-29 09:30:00,120.05,120.05,119.51,119.66,6379.0,112.2631,112.2631,111.7581,111.8984,6379.0
2017-12-29 09:40:00,119.8,119.8,119.37,119.47,6371.0,112.0293,112.0293,111.6272,111.7207,6371.0
2017-12-29 09:50:00,119.4,119.78,119.38,119.5,19010.0,111.6553,112.0106,111.6365,111.7488,19010.0
2017-12-29 10:00:00,119.49,119.54,119.15,119.26,3750.0,111.7394,111.7862,111.4215,111.5243,3750.0
2017-12-29 10:10:00,119.19,119.34,119.01,119.34,9620.0,111.4589,111.5991,111.2905,111.5991,9620.0
2017-12-29 10:20:00,119.26,119.29,119.01,119.04,7647.0,111.5243,111.5524,111.2905,111.3186,7647.0
2017-12-29 10:30:00,119.14,119.3,119.1,119.16,4400.0,111.4121,111.5617,111.3747,111.4308,4400.0
2017-12-29 10:40:00,119.17,119.21,119.03,119.13,11018.0,111.4402,111.4776,111.3093,111.4028,11018.0
2017-12-29 10:50:00,119.07,119.14,118.96,119.02,13336.0,111.3467,111.4121,111.2438,111.2999,13336.0
2017-12-29 11:00:00,119.0,119.04,118.92,119.0,8885.0,111.2812,111.3186,111.2064,111.2812,8885.0
2017-12-29 11:10:00,118.98,119.01,118.81,118.86,10625.0,111.2625,111.2905,111.1035,111.1503,10625.0
2017-12-29 11:20:00,118.93,118.93,118.82,118.83,4508.0,111.2157,111.2157,111.1129,111.1222,4508.0
2017-12-29 11:30:00,118.81,118.98,118.81,118.96,5219.0,111.1035,111.2625,111.1035,111.2438,5219.0
2017-12-29 11:40:00,118.96,119.02,118.9,118.95,9855.0,111.2438,111.2999,111.1877,111.2344,9855.0
2017-12-29 11:50:00,118.97,119.01,118.91,119.0,5310.0,111.2531,111.2905,111.197,111.2812,5310.0
2017-12-29 12:00:00,119.01,119.01,118.87,119.0,9802.0,111.2905,111.2905,111.1596,111.2812,9802.0
2017-12-29 12:10:00,119.0,119.09,118.98,119.03,4304.0,111.2812,111.3654,111.2625,111.3093,4304.0
2017-12-29 12:20:00,119.02,119.04,118.9,118.91,12267.0,111.2999,111.3186,111.1877,111.197,12267.0
2017-12-29 12:30:00,118.86,119.02,118.84,118.96,4913.0,111.1503,111.2999,111.1316,111.2438,4913.0
2017-12-29 12:40:00,118.91,118.99,118.91,118.92,400.0,111.197,111.2718,111.197,111.2064,400.0
2017-12-29 12:50:00,118.93,119.12,118.93,119.01,10196.0,111.2157,111.3934,111.2157,111.2905,10196.0
2017-12-29 13:00:00,119.06,119.28,119.06,119.26,10431.0,111.3373,111.543,111.3373,111.5243,10431.0
2017-12-29 13:10:00,119.27,119.5,119.27,119.39,8601.0,111.5337,111.7488,111.5337,111.6459,8601.0
2017-12-29 13:20:00,119.38,119.38,119.14,119.14,11552.0,111.6365,111.6365,111.4121,111.4121,11552.0
2017-12-29 13:30:00,119.14,119.2,119.14,119.15,1600.0,111.4121,111.4682,111.4121,111.4215,1600.0
2017-12-29 13:40:00,119.16,119.23,119.13,119.15,4649.0,111.4308,111.4963,111.4028,111.4215,4649.0
2017-12-29 13:50:00,119.13,119.17,119.04,119.06,8775.0,111.4028,111.4402,111.3186,111.3373,8775.0
2017-12-29 14:00:00,119.03,119.09,119.0,119.05,14854.0,111.3093,111.3654,111.2812,111.328,14854.0
2017-12-29 14:10:00,119.03,119.07,119.0,119.06,5920.0,111.3093,111.3467,111.2812,111.3373,5920.0
2017-12-29 14:20:00,119.04,119.1,118.9,118.98,14939.0,111.3186,111.3747,111.1877,111.2625,14939.0
2017-12-29 14:30:00,118.99,118.99,118.79,118.81,10765.0,111.2718,111.2718,111.0848,111.1035,10765.0
2017-12-29 14:40:00,118.81,118.82,118.65,118.65,11882.0,111.1035,111.1129,110.9539,110.9539,11882.0
2017-12-29 14:50:00,118.7,118.8,118.66,118.79,12504.0,111.0007,111.0942,110.9633,111.0848,12504.0
2017-12-29 15:00:00,118.8,118.85,118.68,118.73,17069.0,111.0942,111.1409,110.982,111.0287,17069.0
2017-12-29 15:10:00,118.72,118.84,118.7,118.84,7008.0,111.0194,111.1316,111.0007,111.1316,7008.0
2017-12-29 15:20:00,118.84,118.84,118.53,118.56,46125.0,111.1316,111.1316,110.8417,110.8697,46125.0
2017-12-29 15:30:00,118.58,118.6,118.38,118.38,27710.0,110.8884,110.9071,110.7014,110.7014,27710.0
2017-12-29 15:40:00,118.37,118.38,117.94,118.02,60553.0,110.6921,110.7014,110.29,110.3648,60553.0
2017-12-29 15:50:00,118.01,118.17,117.82,117.93,122867.0,110.3554,110.505,110.1777,110.2806,122867.0
2018-01-02 09:30:00,118.17,118.58,118.04,118.52,37425.0,110.505,110.8884,110.3835,110.8323,37425.0
2018-01-02 09:40:00,118.52,118.68,117.93,118.33,28186.0,110.8323,110.982,110.2806,110.6547,28186.0
2018-01-02 09:50:00,118.31,118.31,117.37,117.76,33565.0,110.636,110.636,109.7569,110.1216,33565.0
2018-01-02 10:00:00,117.86,118.21,117.64,117.79,48358.0,110.2151,110.5424,110.0094,110.1497,48358.0
2018-01-02 10:10:00,117.86,118.83,117.82,118.38,51014.0,110.2151,111.1222,110.1777,110.7014,51014.0
2018-01-02 10:20:00,118.28,118.67,118.28,118.6,18171.0,110.6079,110.9726,110.6079,110.9071,18171.0
2018-01-02 10:30:00,118.59,118.77,118.46,118.5,24994.0,110.8978,111.0661,110.7762,110.8136,24994.0
2018-01-02 10:40:00,118.53,118.86,118.53,118.77,15823.0,110.8417,111.1503,110.8417,111.0661,15823.0
2018-01-02 10:50:00,118.79,118.81,118.58,118.64,29434.0,111.0848,111.1035,110.8884,110.9445,29434.0
2018-01-02 11:00:00,118.62,118.64,118.2,118.45,20508.0,110.9258,110.9445,110.5331,110.7669,20508.0
2018-01-02 11:10:00,118.41,118.54,118.21,118.48,20142.0,110.7295,110.851,110.5424,110.7949,20142.0
2018-01-02 11:20:00,118.49,118.74,118.32,118.66,26342.0,110.8043,111.0381,110.6453,110.9633,26342.0
2018-01-02 11:30:00,118.7,118.7,118.33,118.36,17254.0,111.0007,111.0007,110.6547,110.6827,17254.0
2018-01-02 11:40:00,118.36,118.44,118.15,118.4,14257.0,110.6827,110.7575,110.4863,110.7201,14257.0
2018-01-02 11:50:00,118.4,118.58,118.33,118.55,11334.0,110.7201,110.8884,110.6547,110.8604,11334.0
2018-01-02 12:00:00,118.54,118.69,118.5,118.66,14243.0,110.851,110.9913,110.8136,110.9633,14243.0
2018-01-02 12:10:00,118.65,118.87,118.61,118.76,20309.0,110.9539,111.1596,110.9165,111.0568,20309.0
2018-01-02 12:20:00,118.75,118.81,118.7,118.8,3427.0,111.0474,111.1035,111.0007,111.0942,3427.0
2018-01-02 12:30:00,118.84,119.0,118.7,118.74,22982.0,111.1316,111.2812,111.0007,111.0381,22982.0
2018-01-02 12:40:00,118.78,119.0,118.78,119.0,6420.0,111.0755,111.2812,111.0755,111.2812,6420.0
2018-01-02 12:50:00,119.0,119.12,118.74,118.76,21077.0,111.2812,111.3934,111.0381,111.0568,21077.0
2018-01-02 13:00:00,118.73,118.89,118.7,118.86,7310.0,111.0287,111.1783,111.0007,111.1503,7310.0
2018-01-02 13:10:00,118.88,119.05,118.87,119.05,13041.0,111.169,111.328,111.1596,111.328,13041.0
2018-01-02 13:20:00,119.05,119.08,118.73,118.92,14444.0,111.328,111.356,111.0287,111.2064,14444.0
2018-01-02 13:30:00,118.89,119.18,118.88,119.03,15341.0,111.1783,111.4495,111.169,111.3093,15341.0
2018-01-02 13:40:00,119.04,119.28,119.03,119.2,10657.0,111.3186,111.543,111.3093,111.4682,10657.0
2018-01-02 13:50:00,119.26,119.27,119.22,119.24,9680.0,111.5243,111.5337,111.4869,111.5056,9680.0
2018-01-02 14:00:00,119.25,119.28,119.07,119.16,11340.0,111.515,111.543,111.3467,111.4308,11340.0
2018-01-02 14:10:00,119.16,119.3,119.13,119.27,20857.0,111.4308,111.5617,111.4028,111.5337,20857.0
2018-01-02 14:20:00,119.26,119.3,119.09,119.24,28765.0,111.5243,111.5617,111.3654,111.5056,28765.0
2018-01-02 14:30:00,119.25,119.29,119.06,119.2,14203.0,111.515,111.5524,111.3373,111.4682,14203.0
2018-01-02 14:40:00,119.22,119.22,119.1,119.21,13877.0,111.4869,111.4869,111.3747,111.4776,13877.0
2018-01-02 14:50:00,119.22,119.25,119.07,119.09,20178.0,111.4869,111.515,111.3467,111.3654,20178.0
2018-01-02 15:00:00,119.09,119.17,119.08,119.16,5047.0,111.3654,111.4402,111.356,111.4308,5047.0
2018-01-02 15:10:00,119.18,119.44,119.14,119.26,41356.0,111.4495,111.6927,111.4121,111.5243,41356.0
2018-01-02 15:20:00,119.27,119.42,119.26,119.37,21440.0,111.5337,111.674,111.5243,111.6272,21440.0
2018-01-02 15:30:00,119.37,119.37,119.08,119.1,17337.0,111.6272,111.6272,111.356,111.3747,17337.0
2018-01-02 15:40:00,119.1,119.4,119.08,119.39,54929.0,111.3747,111.6553,111.356,111.6459,54929.0
2018-01-02 15:50:00,119.39,119.59,119.38,119.54,103909.0,111.6459,111.8329,111.6365,111.7862,103909.0
2018-01-03 09:30:00,119.69,119.98,119.17,119.36,25055.0,111.9264,112.1976,111.4402,111.6178,25055.0
2018-01-03 09:40:00,119.45,119.74,119.16,119.52,46588.0,111.702,111.9732,111.4308,111.7675,46588.0
2018-01-03 09:50:00,119.6,119.88,119.5,119.8,28770.0,111.8423,112.1041,111.7488,112.0293,28770.0
2018-01-03 10:00:00,119.79,119.89,119.5,119.74,49042.0,112.02,112.1135,111.7488,111.9732,49042.0
2018-01-03 10:10:00,119.69,119.89,119.64,119.78,32020.0,111.9264,112.1135,111.8797,112.0106,32020.0
2018-01-03 10:20:00,119.8,119.9,119.69,119.9,9766.0,112.0293,112.1228,111.9264,112.1228,9766.0
2018-01-03 10:30:00,119.88,119.92,119.77,119.8,6727.0,112.1041,112.1415,112.0013,112.0293,6727.0
2018-01-03 10:40:00,119.82,119.95,119.71,119.88,13503.0,112.048,112.1696,111.9451,112.1041,13503.0
2018-01-03 10:50:00,119.81,119.93,119.74,119.83,42855.0,112.0387,112.1509,111.9732,112.0574,42855.0
2018-01-03 11:00:00,119.85,119.91,119.77,119.9,29481.0,112.0761,112.1322,112.0013,112.1228,29481.0
2018-01-03 11:10:00,119.87,120.09,119.86,119.93,18287.0,112.0948,112.3005,112.0854,112.1509,18287.0
2018-01-03 11:20:00,119.9,120.07,119.9,119.99,10299.0,112.1228,112.2818,112.1228,112.207,10299.0
2018-01-03 11:30:00,120.0,120.07,119.95,119.98,62969.0,112.2163,112.2818,112.1696,112.1976,62969.0
2018-01-03 11:40:00,119.94,120.07,119.85,119.85,89766.0,112.1602,112.2818,112.0761,112.0761,89766.0
2018-01-03 11:50:00,119.86,120.0,119.86,119.89,6000.0,112.0854,112.2163,112.0854,112.1135,6000.0
2018-01-03 12:00:00,119.89,119.93,119.86,119.89,3819.0,112.1135,112.1509,112.0854,112.1135,3819.0
2018-01-03 12:10:00,119.89,120.0,119.84,119.91,4752.0,112.1135,112.2163,112.0667,112.1322,4752.0
2018-01-03 12:20:00,119.98,120.08,119.97,119.97,10900.0,112.1976,112.2911,112.1883,112.1883,10900.0
2018-01-03 12:30:00,120.01,120.02,119.88,119.96,4027.0,112.2257,112.235,112.1041,112.1789,4027.0
2018-01-03 12:40:00,119.93,120.0,119.87,119.9,4580.0,112.1509,112.2163,112.0948,112.1228,4580.0
2018-01-03 12:50:00,119.93,120.04,119.93,119.98,27278.0,112.1509,112.2537,112.1509,112.1976,27278.0
2018-01-03 13:00:00,119.97,120.03,119.74,119.82,6968.0,112.1883,112.2444,111.9732,112.048,6968.0
2018-01-03 13:10:00,119.82,119.94,119.82,119.86,4086.0,112.048,112.1602,112.048,112.0854,4086.0
2018-01-03 13:20:00,119.88,119.9,119.84,119.88,34707.0,112.1041,112.1228,112.0667,112.1041,34707.0
2018-01-03 13:30:00,119.86,119.86,119.78,119.86,3400.0,112.0854,112.0854,112.0106,112.0854,3400.0
2018-01-03 13:40:00,119.86,119.94,119.78,119.93,7932.0,112.0854,112.1602,112.0106,112.1509,7932.0
2018-01-03 13:50:00,119.92,120.07,119.9,119.99,10209.0,112.1415,112.2818,112.1228,112.207,10209.0
2018-01-03 14:00:00,119.91,120.0,119.91,120.0,6070.0,112.1322,112.2163,112.1322,112.2163,6070.0
2018-01-03 14:10:00,120.0,120.0,119.85,119.92,25087.0,112.2163,112.2163,112.0761,112.1415,25087.0
2018-01-03 14:20:00,119.93,119.93,119.81,119.88,71701.0,112.1509,112.1509,112.0387,112.1041,71701.0
2018-01-03 14:30:00,119.84,120.04,119.72,119.98,9389.0,112.0667,112.2537,111.9545,112.1976,9389.0
2018-01-03 14:40:00,119.99,120.03,119.93,119.98,9229.0,112.207,112.2444,112.1509,112.1976,9229.0
2018-01-03 14:50:00,120.0,120.03,119.96,120.0,7455.0,112.2163,112.2444,112.1789,112.2163,7455.0
2018-01-03 15:00:00,119.97,120.0,119.91,119.99,14321.0,112.1883,112.2163,112.1322,112.207,14321.0
2018-01-03 15:10:00,119.96,119.99,119.91,119.91,7202.0,112.1789,112.207,112.1322,112.1322,7202.0
2018-01-03 15:20:00,119.91,120.19,119.91,120.19,21059.0,112.1322,112.394,112.1322,112.394,21059.0
2018-01-03 15:30:00,120.17,120.28,120.12,120.25,95683.0,112.3753,112.4782,112.3285,112.4501,95683.0
2018-01-03 15:40:00,120.26,120.34,120.12,120.31,53944.0,112.4595,112.5343,112.3285,112.5062,53944.0
2018-01-03 15:50:00,120.29,120.35,120.05,120.11,136357.0,112.4875,112.5436,112.2631,112.3192,136357.0
2018-01-04 09:30:00,120.44,120.81,120.42,120.7,10790.0,112.6278,112.9738,112.6091,112.8709,10790.0
2018-01-04 09:40:00,120.71,120.89,120.71,120.86,9096.0,112.8803,113.0486,112.8803,113.0205,9096.0
2018-01-04 09:50:00,120.85,121.39,120.81,121.26,28112.0,113.0112,113.5162,112.9738,113.3946,28112.0
2018-01-04 10:00:00,121.27,121.46,121.21,121.37,8949.0,113.404,113.5816,113.3478,113.4975,8949.0
2018-01-04 10:10:00,121.34,121.35,121.15,121.21,11458.0,113.4694,113.4788,113.2917,113.3478,11458.0
2018-01-04 10:20:00,121.23,121.24,121.01,121.24,65123.0,113.3666,113.3759,113.1608,113.3759,65123.0
2018-01-04 10:30:00,121.3,121.3,121.11,121.18,14133.0,113.432,113.432,113.2543,113.3198,14133.0
2018-01-04 10:40:00,121.2,121.2,121.07,121.1,10083.0,113.3385,113.3385,113.2169,113.245,10083.0
2018-01-04 10:50:00,121.11,121.17,120.93,121.17,21702.0,113.2543,113.3104,113.086,113.3104,21702.0
2018-01-04 11:00:00,121.17,121.56,121.12,121.53,67339.0,113.3104,113.6751,113.2637,113.6471,67339.0
2018-01-04 11:10:00,121.54,121.57,121.39,121.43,9958.0,113.6564,113.6845,113.5162,113.5536,9958.0
2018-01-04 11:20:00,121.47,121.56,121.28,121.28,11938.0,113.591,113.6751,113.4133,113.4133,11938.0
2018-01-04 11:30:00,121.32,121.32,121.0,121.04,7817.0,113.4507,113.4507,113.1515,113.1889,7817.0
2018-01-04 11:40:00,121.02,121.14,120.98,121.09,9755.0,113.1702,113.2824,113.1328,113.2356,9755.0
2018-01-04 11:50:00,121.07,121.32,121.07,121.32,9299.0,113.2169,113.4507,113.2169,113.4507,9299.0
2018-01-04 12:00:00,121.25,121.54,121.25,121.43,25227.0,113.3853,113.6564,113.3853,113.5536,25227.0
2018-01-04 12:10:00,121.41,121.47,121.33,121.35,13771.0,113.5349,113.591,113.4601,113.4788,13771.0
2018-01-04 12:20:00,121.36,121.47,121.28,121.39,18687.0,113.4881,113.591,113.4133,113.5162,18687.0
2018-01-04 12:30:00,121.38,121.9,121.38,121.85,23214.0,113.5068,113.9931,113.5068,113.9463,23214.0
2018-01-04 12:40:00,121.89,121.89,121.63,121.74,34047.0,113.9837,113.9837,113.7406,113.8435,34047.0
2018-01-04 12:50:00,121.68,121.88,121.68,121.78,20421.0,113.7874,113.9744,113.7874,113.8809,20421.0
2018-01-04 13:00:00,121.75,121.82,121.67,121.69,9729.0,113.8528,113.9183,113.778,113.7967,9729.0
2018-01-04 13:10:00,121.66,121.78,121.62,121.77,5346.0,113.7687,113.8809,113.7313,113.8715,5346.0
2018-01-04 13:20:00,121.71,121.76,121.71,121.75,1884.0,113.8154,113.8622,113.8154,113.8528,1884.0
2018-01-04 13:30:00,121.76,121.85,121.71,121.71,12241.0,113.8622,113.9463,113.8154,113.8154,12241.0
2018-01-04 13:40:00,121.76,121.84,121.76,121.79,4258.0,113.8622,113.937,113.8622,113.8902,4258.0
2018-01-04 13:50:00,121.79,121.79,121.65,121.66,9124.0,113.8902,113.8902,113.7593,113.7687,9124.0
2018-01-04 14:00:00,121.67,121.83,121.66,121.73,11808.0,113.778,113.9276,113.7687,113.8341,11808.0
2018-01-04 14:10:00,121.72,121.72,121.46,121.48,25056.0,113.8248,113.8248,113.5816,113.6003,25056.0
2018-01-04 14:20:00,121.48,121.59,121.32,121.55,36690.0,113.6003,113.7032,113.4507,113.6658,36690.0
2018-01-04 14:30:00,121.59,121.6,121.54,121.56,11466.0,113.7032,113.7126,113.6564,113.6751,11466.0
2018-01-04 14:40:00,121.6,121.65,121.56,121.65,7077.0,113.7126,113.7593,113.6751,113.7593,7077.0
2018-01-04 14:50:00,121.61,121.66,121.57,121.65,19222.0,113.7219,113.7687,113.6845,113.7593,19222.0
2018-01-04 15:00:00,121.62,121.62,121.44,121.45,12755.0,113.7313,113.7313,113.5629,113.5723,12755.0
2018-01-04 15:10:00,121.46,121.52,121.45,121.5,10610.0,113.5816,113.6377,113.5723,113.619,10610.0
2018-01-04 15:20:00,121.49,121.63,121.47,121.61,24092.0,113.6097,113.7406,113.591,113.7219,24092.0
2018-01-04 15:30:00,121.61,121.61,121.57,121.6,18013.0,113.7219,113.7219,113.6845,113.7126,18013.0
2018-01-04 15:40:00,121.58,121.66,121.44,121.61,32690.0,113.6938,113.7687,113.5629,113.7219,32690.0
2018-01-04 15:50:00,121.61,121.71,121.55,121.64,69220.0,113.7219,113.8154,113.6658,113.75,69220.0
2018-01-05 09:30:00,121.93,122.15,121.77,121.96,18396.0,114.0211,114.2269,113.8715,114.0492,18396.0
2018-01-05 09:40:00,121.9,122.0,121.52,121.69,12850.0,113.9931,114.0866,113.6377,113.7967,12850.0
2018-01-05 09:50:00,121.68,121.82,121.63,121.65,3857.0,113.7874,113.9183,113.7406,113.7593,3857.0
2018-01-05 10:00:00,121.69,121.92,121.5,121.92,25323.0,113.7967,114.0118,113.619,114.0118,25323.0
2018-01-05 10:10:00,121.9,121.94,121.8,121.81,36399.0,113.9931,114.0305,113.8996,113.9089,36399.0
2018-01-05 10:20:00,121.82,121.88,121.48,121.68,24744.0,113.9183,113.9744,113.6003,113.7874,24744.0
2018-01-05 10:30:00,121.6,122.09,121.59,122.06,10242.0,113.7126,114.1708,113.7032,114.1427,10242.0
2018-01-05 10:40:00,122.07,122.19,121.95,122.01,15889.0,114.1521,114.2643,114.0398,114.096,15889.0
2018-01-05 10:50:00,122.05,122.31,122.05,122.3,5028.0,114.1334,114.3765,114.1334,114.3671,5028.0
2018-01-05 11:00:00,122.32,122.68,122.29,122.66,13632.0,114.3858,114.7225,114.3578,114.7038,13632.0
2018-01-05 11:10:00,122.65,122.66,122.39,122.58,6223.0,114.6944,114.7038,114.4513,114.629,6223.0
2018-01-05 11:20:00,122.55,122.58,122.32,122.32,12426.0,114.6009,114.629,114.3858,114.3858,12426.0
2018-01-05 11:30:00,122.32,122.39,122.27,122.34,3743.0,114.3858,114.4513,114.3391,114.4046,3743.0
2018-01-05 11:40:00,122.36,122.42,122.17,122.17,12666.0,114.4233,114.4794,114.2456,114.2456,12666.0
2018-01-05 11:50:00,122.18,122.24,122.05,122.24,10930.0,114.2549,114.311,114.1334,114.311,10930.0
2018-01-05 12:00:00,122.21,122.39,122.13,122.35,11201.0,114.283,114.4513,114.2082,114.4139,11201.0
2018-01-05 12:10:00,122.36,122.37,122.21,122.27,8675.0,114.4233,114.4326,114.283,114.3391,8675.0
2018-01-05 12:20:00,122.24,122.26,122.17,122.17,3836.0,114.311,114.3297,114.2456,114.2456,3836.0
2018-01-05 12:30:00,122.19,122.19,122.04,122.04,6901.0,114.2643,114.2643,114.124,114.124,6901.0
2018-01-05 12:40:00,122.04,122.17,122.02,122.11,11818.0,114.124,114.2456,114.1053,114.1895,11818.0
2018-01-05 12:50:00,122.08,122.13,122.0,122.05,7813.0,114.1614,114.2082,114.0866,114.1334,7813.0
2018-01-05 13:00:00,122.04,122.12,122.0,122.07,7512.0,114.124,114.1988,114.0866,114.1521,7512.0
2018-01-05 13:10:00,122.06,122.24,122.06,122.24,9748.0,114.1427,114.311,114.1427,114.311,9748.0
2018-01-05 13:20:00,122.24,122.39,122.19,122.38,28543.0,114.311,114.4513,114.2643,114.442,28543.0
2018-01-05 13:30:00,122.4,122.42,122.22,122.27,13837.0,114.4607,114.4794,114.2923,114.3391,13837.0
2018-01-05 13:40:00,122.29,122.4,122.25,122.39,5401.0,114.3578,114.4607,114.3204,114.4513,5401.0
2018-01-05 13:50:00,122.39,122.45,122.31,122.34,15192.0,114.4513,114.5074,114.3765,114.4046,15192.0
2018-01-05 14:00:00,122.31,122.51,122.25,122.51,29636.0,114.3765,114.5635,114.3204,114.5635,29636.0
2018-01-05 14:10:00,122.44,122.52,122.32,122.33,7083.0,114.4981,114.5729,114.3858,114.3952,7083.0
2018-01-05 14:20:00,122.33,122.46,122.33,122.45,6936.0,114.3952,114.5168,114.3952,114.5074,6936.0
2018-01-05 14:30:00,122.45,122.63,122.45,122.62,12486.0,114.5074,114.6757,114.5074,114.6664,12486.0
2018-01-05 14:40:00,122.59,122.64,122.58,122.62,10746.0,114.6383,114.6851,114.629,114.6664,10746.0
2018-01-05 14:50:00,122.62,122.66,122.51,122.56,14106.0,114.6664,114.7038,114.5635,114.6103,14106.0
2018-01-05 15:00:00,122.56,122.62,122.49,122.61,10398.0,114.6103,114.6664,114.5448,114.657,10398.0
2018-01-05 15:10:00,122.61,122.68,122.6,122.65,13135.0,114.657,114.7225,114.6477,114.6944,13135.0
2018-01-05 15:20:00,122.63,122.64,122.54,122.58,15106.0,114.6757,114.6851,114.5916,114.629,15106.0
2018-01-05 15:30:00,122.59,122.67,122.53,122.67,21077.0,114.6383,114.7131,114.5822,114.7131,21077.0
2018-01-05 15:40:00,122.67,122.76,122.55,122.75,50064.0,114.7131,114.7973,114.6009,114.788,50064.0
2018-01-05 15:50:00,122.76,122.92,122.75,122.78,75176.0,114.7973,114.9469,114.788,114.816,75176.0
2018-01-08 09:30:00,122.94,122.94,122.11,122.32,13492.0,114.9656,114.9656,114.1895,114.3858,13492.0
2018-01-08 09:40:00,122.23,122.5,122.16,122.17,8685.0,114.3017,114.5542,114.2362,114.2456,8685.0
2018-01-08 09:50:00,122.23,122.37,122.15,122.33,6605.0,114.3017,114.4326,114.2269,114.3952,6605.0
2018-01-08 10:00:00,122.34,122.71,122.15,122.15,17405.0,114.4046,114.7506,114.2269,114.2269,17405.0
2018-01-08 10:10:00,122.16,122.22,122.01,122.22,4844.0,114.2362,114.2923,114.096,114.2923,4844.0
2018-01-08 10:20:00,122.23,122.43,122.03,122.36,10168.0,114.3017,114.4887,114.1147,114.4233,10168.0
2018-01-08 10:30:00,122.34,122.34,122.11,122.15,6107.0,114.4046,114.4046,114.1895,114.2269,6107.0
2018-01-08 10:40:00,122.17,122.33,122.16,122.2,12937.0,114.2456,114.3952,114.2362,114.2736,12937.0
2018-01-08 10:50:00,122.2,122.26,122.16,122.21,10869.0,114.2736,114.3297,114.2362,114.283,10869.0
2018-01-08 11:00:00,122.2,122.25,122.16,122.17,6133.0,114.2736,114.3204,114.2362,114.2456,6133.0
2018-01-08 11:10:00,122.16,122.28,122.14,122.27,9043.0,114.2362,114.3484,114.2175,114.3391,9043.0
2018-01-08 11:20:00,122.29,122.39,122.13,122.39,62341.0,114.3578,114.4513,114.2082,114.4513,62341.0
2018-01-08 11:30:00,122.36,122.46,122.34,122.42,7602.0,114.4233,114.5168,114.4046,114.4794,7602.0
2018-01-08 11:40:00,122.46,122.55,122.39,122.39,4888.0,114.5168,114.6009,114.4513,114.4513,4888.0
2018-01-08 11:50:00,122.4,122.42,122.29,122.39,7425.0,114.4607,114.4794,114.3578,114.4513,7425.0
2018-01-08 12:00:00,122.41,122.43,122.13,122.22,12669.0,114.47,114.4887,114.2082,114.2923,12669.0
2018-01-08 12:10:00,122.19,122.24,122.12,122.14,4140.0,114.2643,114.311,114.1988,114.2175,4140.0
2018-01-08 12:20:00,122.14,122.22,122.04,122.17,13318.0,114.2175,114.2923,114.124,114.2456,13318.0
2018-01-08 12:30:00,122.17,122.2,122.15,122.17,8792.0,114.2456,114.2736,114.2269,114.2456,8792.0
2018-01-08 12:40:00,122.17,122.23,122.13,122.18,5206.0,114.2456,114.3017,114.2082,114.2549,5206.0
2018-01-08 12:50:00,122.23,122.31,122.22,122.29,11308.0,114.3017,114.3765,114.2923,114.3578,11308.0
2018-01-08 13:00:00,122.29,122.36,122.25,122.36,7995.0,114.3578,114.4233,114.3204,114.4233,7995.0
2018-01-08 13:10:00,122.34,122.46,122.34,122.46,4020.0,114.4046,114.5168,114.4046,114.5168,4020.0
2018-01-08 13:20:00,122.43,122.53,122.41,122.41,9107.0,114.4887,114.5822,114.47,114.47,9107.0
2018-01-08 13:30:00,122.43,122.47,122.39,122.39,3978.0,114.4887,114.5261,114.4513,114.4513,3978.0
2018-01-08 13:40:00,122.41,122.43,122.38,122.41,2407.0,114.47,114.4887,114.442,114.47,2407.0
2018-01-08 13:50:00,122.4,122.44,122.33,122.37,9304.0,114.4607,114.4981,114.3952,114.4326,9304.0
2018-01-08 14:00:00,122.37,122.42,122.37,122.4,6224.0,114.4326,114.4794,114.4326,114.4607,6224.0
2018-01-08 14:10:00,122.4,122.46,122.4,122.42,9007.0,114.4607,114.5168,114.4607,114.4794,9007.0
2018-01-08 14:20:00,122.4,122.43,122.39,122.39,9046.0,114.4607,114.4887,114.4513,114.4513,9046.0
2018-01-08 14:30:00,122.4,122.48,122.33,122.38,12227.0,114.4607,114.5355,114.3952,114.442,12227.0
2018-01-08 14:40:00,122.38,122.38,122.27,122.3,8572.0,114.442,114.442,114.3391,114.3671,8572.0
2018-01-08 14:50:00,122.29,122.36,122.25,122.3,13575.0,114.3578,114.4233,114.3204,114.3671,13575.0
2018-01-08 15:00:00,122.3,122.3,122.25,122.29,5520.0,114.3671,114.3671,114.3204,114.3578,5520.0
2018-01-08 15:10:00,122.26,122.32,122.06,122.1,74558.0,114.3297,114.3858,114.1427,114.1801,74558.0
2018-01-08 15:20:00,122.12,122.14,122.07,122.08,16161.0,114.1988,114.2175,114.1521,114.1614,16161.0
2018-01-08 15:30:00,122.07,122.09,121.95,122.01,32819.0,114.1521,114.1708,114.0398,114.096,32819.0
2018-01-08 15:40:00,122.01,122.16,121.98,122.11,25056.0,114.096,114.2362,114.0679,114.1895,25056.0
2018-01-08 15:50:00,122.11,122.12,121.89,122.04,177655.0,114.1895,114.1988,113.9837,114.124,177655.0
2018-01-09 09:30:00,122.0,122.45,121.65,122.37,37664.0,114.0866,114.5074,113.7593,114.4326,37664.0
2018-01-09 09:40:00,122.52,122.57,122.2,122.31,6021.0,114.5729,114.6196,114.2736,114.3765,6021.0
2018-01-09 09:50:00,122.23,122.23,121.98,122.04,35701.0,114.3017,114.3017,114.0679,114.124,35701.0
2018-01-09 10:00:00,122.1,122.5,121.94,122.49,34722.0,114.1801,114.5542,114.0305,114.5448,34722.0
2018-01-09 10:10:00,122.53,122.53,122.27,122.44,9330.0,114.5822,114.5822,114.3391,114.4981,9330.0
2018-01-09 10:20:00,122.43,122.58,122.43,122.54,5020.0,114.4887,114.629,114.4887,114.5916,5020.0
2018-01-09 10:30:00,122.53,122.59,122.32,122.32,10105.0,114.5822,114.6383,114.3858,114.3858,10105.0
2018-01-09 10:40:00,122.23,122.33,122.2,122.2,6135.0,114.3017,114.3952,114.2736,114.2736,6135.0
2018-01-09 10:50:00,122.2,122.28,122.05,122.27,60499.0,114.2736,114.3484,114.1334,114.3391,60499.0
2018-01-09 11:00:00,122.27,122.33,122.2,122.31,6863.0,114.3391,114.3952,114.2736,114.3765,6863.0
2018-01-09 11:10:00,122.36,122.56,122.32,122.56,8248.0,114.4233,114.6103,114.3858,114.6103,8248.0
2018-01-09 11:20:00,122.54,122.74,122.5,122.7,11813.0,114.5916,114.7786,114.5542,114.7412,11813.0
2018-01-09 11:30:00,122.7,122.71,122.46,122.46,6162.0,114.7412,114.7506,114.5168,114.5168,6162.0
2018-01-09 11:40:00,122.37,122.41,122.23,122.24,5900.0,114.4326,114.47,114.3017,114.311,5900.0
2018-01-09 11:50:00,122.28,122.36,122.21,122.36,15208.0,114.3484,114.4233,114.283,114.4233,15208.0
2018-01-09 12:00:00,122.29,122.43,122.29,122.39,10500.0,114.3578,114.4887,114.3578,114.4513,10500.0
2018-01-09 12:10:00,122.37,122.41,122.34,122.36,3300.0,114.4326,114.47,114.4046,114.4233,3300.0
2018-01-09 12:20:00,122.36,122.37,122.21,122.26,3540.0,114.4233,114.4326,114.283,114.3297,3540.0
2018-01-09 12:30:00,122.24,122.38,122.22,122.36,10422.0,114.311,114.442,114.2923,114.4233,10422.0
2018-01-09 12:40:00,122.35,122.37,122.28,122.28,4672.0,114.4139,114.4326,114.3484,114.3484,4672.0
2018-01-09 12:50:00,122.26,122.31,122.23,122.28,6400.0,114.3297,114.3765,114.3017,114.3484,6400.0
2018-01-09 13:00:00,122.32,122.4,122.32,122.38,2817.0,114.3858,114.4607,114.3858,114.442,2817.0
2018-01-09 13:10:00,122.38,122.38,122.27,122.27,4686.0,114.442,114.442,114.3391,114.3391,4686.0
2018-01-09 13:20:00,122.26,122.35,122.22,122.32,19395.0,114.3297,114.4139,114.2923,114.3858,19395.0
2018-01-09 13:30:00,122.32,122.42,122.24,122.42,59869.0,114.3858,114.4794,114.311,114.4794,59869.0
2018-01-09 13:40:00,122.5,122.6,122.43,122.45,7769.0,114.5542,114.6477,114.4887,114.5074,7769.0
2018-01-09 13:50:00,122.51,122.69,122.38,122.68,43728.0,114.5635,114.7318,114.442,114.7225,43728.0
2018-01-09 14:00:00,122.74,122.91,122.64,122.7,15430.0,114.7786,114.9376,114.6851,114.7412,15430.0
2018-01-09 14:10:00,122.6,122.67,122.56,122.61,3510.0,114.6477,114.7131,114.6103,114.657,3510.0
2018-01-09 14:20:00,122.63,122.65,122.58,122.63,2457.0,114.6757,114.6944,114.629,114.6757,2457.0
2018-01-09 14:30:00,122.63,122.63,122.54,122.57,6292.0,114.6757,114.6757,114.5916,114.6196,6292.0
2018-01-09 14:40:00,122.55,122.56,122.47,122.5,9128.0,114.6009,114.6103,114.5261,114.5542,9128.0
2018-01-09 14:50:00,122.5,122.54,122.41,122.5,5700.0,114.5542,114.5916,114.47,114.5542,5700.0
2018-01-09 15:00:00,122.45,122.47,122.29,122.36,6127.0,114.5074,114.5261,114.3578,114.4233,6127.0
2018-01-09 15:10:00,122.33,122.45,122.33,122.35,8196.0,114.3952,114.5074,114.3952,114.4139,8196.0
2018-01-09 15:20:00,122.35,122.36,122.25,122.29,8565.0,114.4139,114.4233,114.3204,114.3578,8565.0
2018-01-09 15:30:00,122.29,122.4,122.27,122.4,18542.0,114.3578,114.4607,114.3391,114.4607,18542.0
2018-01-09 15:40:00,122.4,122.4,122.14,122.22,19737.0,114.4607,114.4607,114.2175,114.2923,19737.0
2018-01-09 15:50:00,122.24,122.31,122.19,122.25,39605.0,114.311,114.3765,114.2643,114.3204,39605.0
2018-01-10 09:30:00,122.05,122.05,120.96,121.02,84380.0,114.1334,114.1334,113.1141,113.1702,84380.0
2018-01-10 09:40:00,121.09,121.52,120.99,121.0,15051.0,113.2356,113.6377,113.1421,113.1515,15051.0
2018-01-10 09:50:00,120.99,121.63,120.98,121.57,129573.0,113.1421,113.7406,113.1328,113.6845,129573.0
2018-01-10 10:00:00,121.59,122.04,121.54,121.83,15253.0,113.7032,114.124,113.6564,113.9276,15253.0
2018-01-10 10:10:00,121.83,122.12,121.66,121.66,20643.0,113.9276,114.1988,113.7687,113.7687,20643.0
2018-01-10 10:20:00,121.65,121.7,121.42,121.42,5850.0,113.7593,113.8061,113.5442,113.5442,5850.0
2018-01-10 10:30:00,121.47,121.79,121.4,121.47,8974.0,113.591,113.8902,113.5255,113.591,8974.0
2018-01-10 10:40:00,121.5,121.55,121.27,121.27,7034.0,113.619,113.6658,113.404,113.404,7034.0
2018-01-10 10:50:00,121.22,121.28,121.12,121.17,14435.0,113.3572,113.4133,113.2637,113.3104,14435.0
2018-01-10 11:00:00,121.19,121.37,121.13,121.37,12681.0,113.3291,113.4975,113.273,113.4975,12681.0
2018-01-10 11:10:00,121.34,121.36,121.24,121.26,4902.0,113.4694,113.4881,113.3759,113.3946,4902.0
2018-01-10 11:20:00,121.26,121.31,121.19,121.21,6509.0,113.3946,113.4414,113.3291,113.3478,6509.0
2018-01-10 11:30:00,121.28,121.59,121.21,121.48,31258.0,113.4133,113.7032,113.3478,113.6003,31258.0
2018-01-10 11:40:00,121.46,121.49,121.26,121.34,19921.0,113.5816,113.6097,113.3946,113.4694,19921.0
2018-01-10 11:50:00,121.35,121.39,121.12,121.16,19167.0,113.4788,113.5162,113.2637,113.3011,19167.0
2018-01-10 12:00:00,121.15,121.18,121.05,121.07,10923.0,113.2917,113.3198,113.1982,113.2169,10923.0
2018-01-10 12:10:00,121.11,121.16,120.97,121.16,21354.0,113.2543,113.3011,113.1234,113.3011,21354.0
2018-01-10 12:20:00,121.12,121.27,121.08,121.14,18160.0,113.2637,113.404,113.2263,113.2824,18160.0
2018-01-10 12:30:00,121.15,121.15,120.99,120.99,3632.0,113.2917,113.2917,113.1421,113.1421,3632.0
2018-01-10 12:40:00,120.99,121.03,120.92,120.94,6900.0,113.1421,113.1795,113.0767,113.0954,6900.0
2018-01-10 12:50:00,120.93,121.17,120.91,121.15,7985.0,113.086,113.3104,113.0673,113.2917,7985.0
2018-01-10 13:00:00,121.2,121.23,121.08,121.17,4900.0,113.3385,113.3666,113.2263,113.3104,4900.0
2018-01-10 13:10:00,121.16,121.18,121.01,121.08,5000.0,113.3011,113.3198,113.1608,113.2263,5000.0
2018-01-10 13:20:00,121.03,121.1,120.99,120.99,3700.0,113.1795,113.245,113.1421,113.1421,3700.0
2018-01-10 13:30:00,120.99,121.15,120.99,121.1,6595.0,113.1421,113.2917,113.1421,113.245,6595.0
2018-01-10 13:40:00,121.11,121.23,121.11,121.23,3225.0,113.2543,113.3666,113.2543,113.3666,3225.0
2018-01-10 13:50:00,121.29,121.42,121.29,121.39,5100.0,113.4227,113.5442,113.4227,113.5162,5100.0
2018-01-10 14:00:00,121.38,121.39,121.28,121.29,6192.0,113.5068,113.5162,113.4133,113.4227,6192.0
2018-01-10 14:10:00,121.3,121.4,121.3,121.33,5400.0,113.432,113.5255,113.432,113.4601,5400.0
2018-01-10 14:20:00,121.31,121.31,121.17,121.17,6269.0,113.4414,113.4414,113.3104,113.3104,6269.0
2018-01-10 14:30:00,121.16,121.18,120.96,120.96,9614.0,113.3011,113.3198,113.1141,113.1141,9614.0
2018-01-10 14:40:00,121.0,121.06,120.92,120.97,21639.0,113.1515,113.2076,113.0767,113.1234,21639.0
2018-01-10 14:50:00,120.93,120.98,120.85,120.86,46386.0,113.086,113.1328,113.0112,113.0205,46386.0
2018-01-10 15:00:00,120.88,121.23,120.88,121.21,18296.0,113.0393,113.3666,113.0393,113.3478,18296.0
2018-01-10 15:10:00,121.21,121.33,121.13,121.17,16284.0,113.3478,113.4601,113.273,113.3104,16284.0
2018-01-10 15:20:00,121.13,121.21,121.09,121.2,15953.0,113.273,113.3478,113.2356,113.3385,15953.0
2018-01-10 15:30:00,121.21,121.34,121.18,121.27,17399.0,113.3478,113.4694,113.3198,113.404,17399.0
2018-01-10 15:40:00,121.27,121.37,121.27,121.28,27093.0,113.404,113.4975,113.404,113.4133,27093.0
2018-01-10 15:50:00,121.31,121.33,121.15,121.18,76507.0,113.4414,113.4601,113.2917,113.3198,76507.0
2018-01-11 09:30:00,121.31,121.34,120.9,121.09,6079.0,113.4414,113.4694,113.058,113.2356,6079.0
2018-01-11 09:40:00,121.33,121.63,121.18,121.62,8996.0,113.4601,113.7406,113.3198,113.7313,8996.0
2018-01-11 09:50:00,121.59,122.1,121.32,121.99,151954.0,113.7032,114.1801,113.4507,114.0773,151954.0
2018-01-11 10:00:00,121.97,122.03,121.23,121.46,8256.0,114.0586,114.1147,113.3666,113.5816,8256.0
2018-01-11 10:10:00,121.51,121.56,121.21,121.21,6682.0,113.6284,113.6751,113.3478,113.3478,6682.0
2018-01-11 10:20:00,121.15,121.23,120.99,121.18,5649.0,113.2917,113.3666,113.1421,113.3198,5649.0
2018-01-11 10:30:00,121.2,121.23,120.99,121.03,8694.0,113.3385,113.3666,113.1421,113.1795,8694.0
2018-01-11 10:40:00,121.14,121.21,121.01,121.15,8500.0,113.2824,113.3478,113.1608,113.2917,8500.0
2018-01-11 10:50:00,121.13,121.18,121.04,121.12,10737.0,113.273,113.3198,113.1889,113.2637,10737.0
2018-01-11 11:00:00,121.16,121.24,121.1,121.12,4668.0,113.3011,113.3759,113.245,113.2637,4668.0
2018-01-11 11:10:00,121.16,121.41,121.16,121.41,74453.0,113.3011,113.5349,113.3011,113.5349,74453.0
2018-01-11 11:20:00,121.42,121.54,121.27,121.33,13972.0,113.5442,113.6564,113.404,113.4601,13972.0
2018-01-11 11:30:00,121.35,121.58,121.34,121.55,10172.0,113.4788,113.6938,113.4694,113.6658,10172.0
2018-01-11 11:40:00,121.52,121.58,121.46,121.55,6234.0,113.6377,113.6938,113.5816,113.6658,6234.0
2018-01-11 11:50:00,121.56,121.57,121.46,121.49,11713.0,113.6751,113.6845,113.5816,113.6097,11713.0
2018-01-11 12:00:00,121.46,121.79,121.46,121.71,20447.0,113.5816,113.8902,113.5816,113.8154,20447.0
2018-01-11 12:10:00,121.74,121.86,121.73,121.86,5292.0,113.8435,113.9557,113.8341,113.9557,5292.0
2018-01-11 12:20:00,121.84,121.92,121.76,121.82,8522.0,113.937,114.0118,113.8622,113.9183,8522.0
2018-01-11 12:30:00,121.81,121.91,121.73,121.82,9158.0,113.9089,114.0024,113.8341,113.9183,9158.0
2018-01-11 12:40:00,121.84,121.94,121.75,121.82,25629.0,113.937,114.0305,113.8528,113.9183,25629.0
2018-01-11 12:50:00,121.83,121.96,121.81,121.93,9840.0,113.9276,114.0492,113.9089,114.0211,9840.0
2018-01-11 13:00:00,121.92,121.92,121.63,121.67,10910.0,114.0118,114.0118,113.7406,113.778,10910.0
2018-01-11 13:10:00,121.73,121.83,121.66,121.66,7812.0,113.8341,113.9276,113.7687,113.7687,7812.0
2018-01-11 13:20:00,121.68,121.69,121.45,121.61,8641.0,113.7874,113.7967,113.5723,113.7219,8641.0
2018-01-11 13:30:00,121.61,121.64,121.36,121.43,13511.0,113.7219,113.75,113.4881,113.5536,13511.0
2018-01-11 13:40:00,121.41,121.43,121.31,121.34,10531.0,113.5349,113.5536,113.4414,113.4694,10531.0
2018-01-11 13:50:00,121.33,121.34,121.18,121.23,58569.0,113.4601,113.4694,113.3198,113.3666,58569.0
2018-01-11 14:00:00,121.23,121.28,121.14,121.27,71585.0,113.3666,113.4133,113.2824,113.404,71585.0
2018-01-11 14:10:00,121.25,121.31,121.13,121.13,19093.0,113.3853,113.4414,113.273,113.273,19093.0
2018-01-11 14:20:00,121.17,121.24,121.16,121.18,23206.0,113.3104,113.3759,113.3011,113.3198,23206.0
2018-01-11 14:30:00,121.25,121.49,121.21,121.38,21007.0,113.3853,113.6097,113.3478,113.5068,21007.0
2018-01-11 14:40:00,121.39,121.41,121.26,121.36,17248.0,113.5162,113.5349,113.3946,113.4881,17248.0
2018-01-11 14:50:00,121.39,121.42,121.33,121.36,16150.0,113.5162,113.5442,113.4601,113.4881,16150.0
2018-01-11 15:00:00,121.39,121.57,121.38,121.51,21200.0,113.5162,113.6845,113.5068,113.6284,21200.0
2018-01-11 15:10:00,121.51,121.7,121.51,121.64,23775.0,113.6284,113.8061,113.6284,113.75,23775.0
2018-01-11 15:20:00,121.65,121.72,121.62,121.68,23537.0,113.7593,113.8248,113.7313,113.7874,23537.0
2018-01-11 15:30:00,121.71,121.71,121.51,121.52,17688.0,113.8154,113.8154,113.6284,113.6377,17688.0
2018-01-11 15:40:00,121.54,121.55,121.45,121.46,34318.0,113.6564,113.6658,113.5723,113.5816,34318.0
2018-01-11 15:50:00,121.47,121.53,121.43,121.5,78680.0,113.591,113.6471,113.5536,113.619,78680.0
2018-01-12 09:30:00,122.08,122.25,121.74,122.24,8733.0,114.1614,114.3204,113.8435,114.311,8733.0
2018-01-12 09:40:00,122.02,122.1,121.75,121.88,6249.0,114.1053,114.1801,113.8528,113.9744,6249.0
2018-01-12 09:50:00,121.88,121.98,121.33,121.84,55778.0,113.9744,114.0679,113.4601,113.937,55778.0
2018-01-12 10:00:00,121.85,121.93,121.69,121.91,7321.0,113.9463,114.0211,113.7967,114.0024,7321.0
2018-01-12 10:10:00,121.92,122.0,121.84,121.88,7749.0,114.0118,114.0866,113.937,113.9744,7749.0
2018-01-12 10:20:00,121.88,121.95,121.82,121.89,7390.0,113.9744,114.0398,113.9183,113.9837,7390.0
2018-01-12 10:30:00,121.91,122.36,121.89,122.35,5059.0,114.0024,114.4233,113.9837,114.4139,5059.0
2018-01-12 10:40:00,122.3,122.38,122.26,122.29,5648.0,114.3671,114.442,114.3297,114.3578,5648.0
2018-01-12 10:50:00,122.3,122.59,122.29,122.51,25867.0,114.3671,114.6383,114.3578,114.5635,25867.0
2018-01-12 11:00:00,122.53,122.53,122.36,122.36,9038.0,114.5822,114.5822,114.4233,114.4233,9038.0
2018-01-12 11:10:00,122.38,122.38,122.27,122.31,8862.0,114.442,114.442,114.3391,114.3765,8862.0
2018-01-12 11:20:00,122.36,122.41,122.32,122.41,5200.0,114.4233,114.47,114.3858,114.47,5200.0
2018-01-12 11:30:00,122.37,122.47,122.3,122.44,7332.0,114.4326,114.5261,114.3671,114.4981,7332.0
2018-01-12 11:40:00,122.48,122.78,122.48,122.7,12381.0,114.5355,114.816,114.5355,114.7412,12381.0
2018-01-12 11:50:00,122.7,122.77,122.65,122.77,21701.0,114.7412,114.8067,114.6944,114.8067,21701.0
2018-01-12 12:00:00,122.79,122.79,122.35,122.55,28219.0,114.8254,114.8254,114.4139,114.6009,28219.0
2018-01-12 12:10:00,122.57,122.73,122.57,122.73,6827.0,114.6196,114.7693,114.6196,114.7693,6827.0
2018-01-12 12:20:00,122.74,122.76,122.68,122.68,4417.0,114.7786,114.7973,114.7225,114.7225,4417.0
2018-01-12 12:30:00,122.67,122.67,122.48,122.48,7267.0,114.7131,114.7131,114.5355,114.5355,7267.0
2018-01-12 12:40:00,122.46,122.47,122.42,122.43,5901.0,114.5168,114.5261,114.4794,114.4887,5901.0
2018-01-12 12:50:00,122.41,122.5,122.15,122.46,35972.0,114.47,114.5542,114.2269,114.5168,35972.0
2018-01-12 13:00:00,122.5,122.57,122.47,122.51,7863.0,114.5542,114.6196,114.5261,114.5635,7863.0
2018-01-12 13:10:00,122.54,122.64,122.5,122.64,4595.0,114.5916,114.6851,114.5542,114.6851,4595.0
2018-01-12 13:20:00,122.65,122.95,122.63,122.84,25471.0,114.6944,114.975,114.6757,114.8721,25471.0
2018-01-12 13:30:00,122.82,122.83,122.65,122.65,7600.0,114.8534,114.8628,114.6944,114.6944,7600.0
2018-01-12 13:40:00,122.68,122.71,122.58,122.65,10154.0,114.7225,114.7506,114.629,114.6944,10154.0
2018-01-12 13:50:00,122.65,122.69,122.55,122.55,11371.0,114.6944,114.7318,114.6009,114.6009,11371.0
2018-01-12 14:00:00,122.53,122.56,122.48,122.51,3460.0,114.5822,114.6103,114.5355,114.5635,3460.0
2018-01-12 14:10:00,122.43,122.65,122.41,122.54,8482.0,114.4887,114.6944,114.47,114.5916,8482.0
2018-01-12 14:20:00,122.58,122.72,122.43,122.61,7628.0,114.629,114.7599,114.4887,114.657,7628.0
2018-01-12 14:30:00,122.61,122.66,122.58,122.58,7845.0,114.657,114.7038,114.629,114.629,7845.0
2018-01-12 14:40:00,122.56,122.59,122.49,122.49,7749.0,114.6103,114.6383,114.5448,114.5448,7749.0
2018-01-12 14:50:00,122.54,122.66,122.5,122.66,18180.0,114.5916,114.7038,114.5542,114.7038,18180.0
2018-01-12 15:00:00,122.66,122.81,122.65,122.75,13798.0,114.7038,114.8441,114.6944,114.788,13798.0
2018-01-12 15:10:00,122.74,122.76,122.56,122.6,15354.0,114.7786,114.7973,114.6103,114.6477,15354.0
2018-01-12 15:20:00,122.6,122.79,122.58,122.66,14583.0,114.6477,114.8254,114.629,114.7038,14583.0
2018-01-12 15:30:00,122.66,122.84,122.63,122.84,25357.0,114.7038,114.8721,114.6757,114.8721,25357.0
2018-01-12 15:40:00,122.85,122.89,122.78,122.81,25552.0,114.8815,114.9189,114.816,114.8441,25552.0
2018-01-12 15:50:00,122.83,122.86,122.57,122.84,104509.0,114.8628,114.8908,114.6196,114.8721,104509.0
2018-01-16 09:30:00,122.82,122.9,122.36,122.78,15399.0,114.8534,114.9282,114.4233,114.816,15399.0
2018-01-16 09:40:00,122.7,122.87,122.34,122.4,36884.0,114.7412,114.9002,114.4046,114.4607,36884.0
2018-01-16 09:50:00,122.38,122.41,122.16,122.26,9450.0,114.442,114.47,114.2362,114.3297,9450.0
2018-01-16 10:00:00,122.29,122.29,122.02,122.17,17761.0,114.3578,114.3578,114.1053,114.2456,17761.0
2018-01-16 10:10:00,122.12,122.42,122.04,122.42,8500.0,114.1988,114.4794,114.124,114.4794,8500.0
2018-01-16 10:20:00,122.42,122.48,122.16,122.17,7178.0,114.4794,114.5355,114.2362,114.2456,7178.0
2018-01-16 10:30:00,122.21,122.3,122.01,122.14,14929.0,114.283,114.3671,114.096,114.2175,14929.0
2018-01-16 10:40:00,122.16,122.29,121.98,122.05,32626.0,114.2362,114.3578,114.0679,114.1334,32626.0
2018-01-16 10:50:00,122.02,122.28,122.01,122.26,11741.0,114.1053,114.3484,114.096,114.3297,11741.0
2018-01-16 11:00:00,122.27,122.64,122.24,122.6,22323.0,114.3391,114.6851,114.311,114.6477,22323.0
2018-01-16 11:10:00,122.47,122.75,122.47,122.74,5511.0,114.5261,114.788,114.5261,114.7786,5511.0
2018-01-16 11:20:00,122.74,122.86,122.73,122.81,2168.0,114.7786,114.8908,114.7693,114.8441,2168.0
2018-01-16 11:30:00,122.81,122.9,122.76,122.82,3200.0,114.8441,114.9282,114.7973,114.8534,3200.0
2018-01-16 11:40:00,122.79,122.8,122.56,122.69,7382.0,114.8254,114.8347,114.6103,114.7318,7382.0
2018-01-16 11:50:00,122.61,122.61,122.43,122.5,9005.0,114.657,114.657,114.4887,114.5542,9005.0
2018-01-16 12:00:00,122.53,122.74,122.53,122.74,3907.0,114.5822,114.7786,114.5822,114.7786,3907.0
2018-01-16 12:10:00,122.76,122.81,122.44,122.6,5850.0,114.7973,114.8441,114.4981,114.6477,5850.0
2018-01-16 12:20:00,122.62,122.66,122.53,122.66,2641.0,114.6664,114.7038,114.5822,114.7038,2641.0
2018-01-16 12:30:00,122.66,122.66,122.48,122.5,12652.0,114.7038,114.7038,114.5355,114.5542,12652.0
2018-01-16 12:40:00,122.5,122.69,122.48,122.5,3322.0,114.5542,114.7318,114.5355,114.5542,3322.0
2018-01-16 12:50:00,122.5,122.68,122.45,122.62,6620.0,114.5542,114.7225,114.5074,114.6664,6620.0
2018-01-16 13:00:00,122.62,122.75,122.55,122.66,7751.0,114.6664,114.788,114.6009,114.7038,7751.0
2018-01-16 13:10:00,122.67,122.83,122.67,122.81,4963.0,114.7131,114.8628,114.7131,114.8441,4963.0
2018-01-16 13:20:00,122.83,122.83,122.71,122.8,4033.0,114.8628,114.8628,114.7506,114.8347,4033.0
2018-01-16 13:30:00,122.82,122.87,122.74,122.79,4592.0,114.8534,114.9002,114.7786,114.8254,4592.0
2018-01-16 13:40:00,122.8,122.82,122.68,122.68,6940.0,114.8347,114.8534,114.7225,114.7225,6940.0
2018-01-16 13:50:00,122.67,122.7,122.55,122.63,10153.0,114.7131,114.7412,114.6009,114.6757,10153.0
2018-01-16 14:00:00,122.61,122.69,122.53,122.6,5518.0,114.657,114.7318,114.5822,114.6477,5518.0
2018-01-16 14:10:00,122.59,122.71,122.42,122.42,11085.0,114.6383,114.7506,114.4794,114.4794,11085.0
2018-01-16 14:20:00,122.41,122.44,122.27,122.4,5462.0,114.47,114.4981,114.3391,114.4607,5462.0
2018-01-16 14:30:00,122.37,122.42,122.26,122.26,6521.0,114.4326,114.4794,114.3297,114.3297,6521.0
2018-01-16 14:40:00,122.23,122.27,121.81,121.88,22029.0,114.3017,114.3391,113.9089,113.9744,22029.0
2018-01-16 14:50:00,121.84,122.02,121.84,121.95,6212.0,113.937,114.1053,113.937,114.0398,6212.0
2018-01-16 15:00:00,121.92,122.28,121.92,122.17,17628.0,114.0118,114.3484,114.0118,114.2456,17628.0
2018-01-16 15:10:00,122.21,122.23,121.95,121.96,16692.0,114.283,114.3017,114.0398,114.0492,16692.0
2018-01-16 15:20:00,122.01,122.3,122.01,122.3,9538.0,114.096,114.3671,114.096,114.3671,9538.0
2018-01-16 15:30:00,122.27,122.39,122.21,122.3,13886.0,114.3391,114.4513,114.283,114.3671,13886.0
2018-01-16 15:40:00,122.29,122.33,122.15,122.26,21359.0,114.3578,114.3952,114.2269,114.3297,21359.0
2018-01-16 15:50:00,122.24,122.3,122.07,122.16,68277.0,114.311,114.3671,114.1521,114.2362,68277.0
2018-01-17 09:30:00,122.62,122.62,122.16,122.33,12396.0,114.6664,114.6664,114.2362,114.3952,12396.0
2018-01-17 09:40:00,122.32,122.57,122.22,122.36,12359.0,114.3858,114.6196,114.2923,114.4233,12359.0
2018-01-17 09:50:00,122.21,122.38,122.09,122.32,7828.0,114.283,114.442,114.1708,114.3858,7828.0
2018-01-17 10:00:00,122.07,122.5,122.07,122.31,9665.0,114.1521,114.5542,114.1521,114.3765,9665.0
2018-01-17 10:10:00,122.33,122.49,122.15,122.43,29298.0,114.3952,114.5448,114.2269,114.4887,29298.0
2018-01-17 10:20:00,122.42,122.68,122.41,122.65,6182.0,114.4794,114.7225,114.47,114.6944,6182.0
2018-01-17 10:30:00,122.56,122.78,122.54,122.58,5796.0,114.6103,114.816,114.5916,114.629,5796.0
2018-01-17 10:40:00,122.67,122.67,122.45,122.54,4302.0,114.7131,114.7131,114.5074,114.5916,4302.0
2018-01-17 10:50:00,122.55,122.55,122.11,122.11,6886.0,114.6009,114.6009,114.1895,114.1895,6886.0
2018-01-17 11:00:00,122.05,122.13,121.82,121.98,12529.0,114.1334,114.2082,113.9183,114.0679,12529.0
2018-01-17 11:10:00,121.94,122.19,121.94,122.0,19737.0,114.0305,114.2643,114.0305,114.0866,19737.0
2018-01-17 11:20:00,122.05,122.33,122.04,122.12,6700.0,114.1334,114.3952,114.124,114.1988,6700.0
2018-01-17 11:30:00,122.16,122.37,122.15,122.15,5335.0,114.2362,114.4326,114.2269,114.2269,5335.0
2018-01-17 11:40:00,122.22,122.25,121.82,121.94,10249.0,114.2923,114.3204,113.9183,114.0305,10249.0
2018-01-17 11:50:00,121.92,122.01,121.63,121.85,13377.0,114.0118,114.096,113.7406,113.9463,13377.0
2018-01-17 12:00:00,121.87,125.75,121.87,122.71,82874.0,113.965,117.5934,113.965,114.7506,82874.0
2018-01-17 12:10:00,122.7,123.0,122.44,122.46,34613.0,114.7412,115.0217,114.4981,114.5168,34613.0
2018-01-17 12:20:00,122.46,122.81,122.36,122.51,11423.0,114.5168,114.8441,114.4233,114.5635,11423.0
2018-01-17 12:30:00,122.45,122.62,122.45,122.5,6950.0,114.5074,114.6664,114.5074,114.5542,6950.0
2018-01-17 12:40:00,122.47,122.55,122.37,122.47,7210.0,114.5261,114.6009,114.4326,114.5261,7210.0
2018-01-17 12:50:00,122.54,122.64,122.43,122.57,4480.0,114.5916,114.6851,114.4887,114.6196,4480.0
2018-01-17 13:00:00,122.63,122.66,122.45,122.61,7589.0,114.6757,114.7038,114.5074,114.657,7589.0
2018-01-17 13:10:00,122.54,122.69,122.48,122.67,4600.0,114.5916,114.7318,114.5355,114.7131,4600.0
2018-01-17 13:20:00,122.64,122.77,122.48,122.71,6948.0,114.6851,114.8067,114.5355,114.7506,6948.0
2018-01-17 13:30:00,122.71,122.77,122.61,122.69,5210.0,114.7506,114.8067,114.657,114.7318,5210.0
2018-01-17 13:40:00,122.72,122.88,122.69,122.75,8106.0,114.7599,114.9095,114.7318,114.788,8106.0
2018-01-17 13:50:00,122.77,123.08,122.77,123.04,13692.0,114.8067,115.0966,114.8067,115.0591,13692.0
2018-01-17 14:00:00,122.99,123.02,122.86,123.0,7780.0,115.0124,115.0404,114.8908,115.0217,7780.0
2018-01-17 14:10:00,123.0,123.05,122.87,123.02,14604.0,115.0217,115.0685,114.9002,115.0404,14604.0
2018-01-17 14:20:00,122.97,123.09,122.91,122.97,10328.0,114.9937,115.1059,114.9376,114.9937,10328.0
2018-01-17 14:30:00,122.94,123.12,122.93,123.1,12200.0,114.9656,115.134,114.9563,115.1153,12200.0
2018-01-17 14:40:00,123.12,123.32,123.12,123.32,9201.0,115.134,115.321,115.134,115.321,9201.0
2018-01-17 14:50:00,123.32,123.48,123.24,123.42,11038.0,115.321,115.4706,115.2462,115.4145,11038.0
2018-01-17 15:00:00,123.42,123.45,123.32,123.37,13862.0,115.4145,115.4426,115.321,115.3677,13862.0
2018-01-17 15:10:00,123.32,123.34,123.14,123.15,19185.0,115.321,115.3397,115.1527,115.162,19185.0
2018-01-17 15:20:00,123.16,123.18,123.06,123.06,17223.0,115.1714,115.1901,115.0778,115.0778,17223.0
2018-01-17 15:30:00,123.06,123.22,122.99,123.2,24879.0,115.0778,115.2275,115.0124,115.2088,24879.0
2018-01-17 15:40:00,123.21,123.28,123.19,123.28,26544.0,115.2181,115.2836,115.1994,115.2836,26544.0
2018-01-17 15:50:00,123.28,123.28,123.07,123.21,87990.0,115.2836,115.2836,115.0872,115.2181,87990.0
2018-01-18 09:30:00,122.9,123.36,122.67,123.21,6275.0,114.9282,115.3584,114.7131,115.2181,6275.0
2018-01-18 09:40:00,123.15,123.23,122.88,123.1,4019.0,115.162,115.2368,114.9095,115.1153,4019.0
2018-01-18 09:50:00,123.11,123.34,122.92,123.29,23970.0,115.1246,115.3397,114.9469,115.2929,23970.0
2018-01-18 10:00:00,123.24,123.3,122.73,122.81,11451.0,115.2462,115.3023,114.7693,114.8441,11451.0
2018-01-18 10:10:00,122.84,122.84,122.53,122.71,3900.0,114.8721,114.8721,114.5822,114.7506,3900.0
2018-01-18 10:20:00,122.67,123.13,122.64,123.06,4942.0,114.7131,115.1433,114.6851,115.0778,4942.0
2018-01-18 10:30:00,123.13,123.13,122.93,123.04,5101.0,115.1433,115.1433,114.9563,115.0591,5101.0
2018-01-18 10:40:00,123.06,123.09,122.83,122.93,125279.0,115.0778,115.1059,114.8628,114.9563,125279.0
2018-01-18 10:50:00,122.87,123.07,122.87,122.91,8212.0,114.9002,115.0872,114.9002,114.9376,8212.0
2018-01-18 11:00:00,122.91,123.13,122.84,122.88,12005.0,114.9376,115.1433,114.8721,114.9095,12005.0
2018-01-18 11:10:00,122.84,122.92,122.81,122.86,4302.0,114.8721,114.9469,114.8441,114.8908,4302.0
2018-01-18 11:20:00,122.83,122.86,122.61,122.62,5900.0,114.8628,114.8908,114.657,114.6664,5900.0
2018-01-18 11:30:00,122.63,122.7,122.57,122.62,44000.0,114.6757,114.7412,114.6196,114.6664,44000.0
2018-01-18 11:40:00,122.49,122.56,122.46,122.52,4396.0,114.5448,114.6103,114.5168,114.5729,4396.0
2018-01-18 11:50:00,122.56,122.68,122.53,122.64,10190.0,114.6103,114.7225,114.5822,114.6851,10190.0
2018-01-18 12:00:00,122.67,122.67,122.48,122.53,4075.0,114.7131,114.7131,114.5355,114.5822,4075.0
2018-01-18 12:10:00,122.59,122.71,122.58,122.59,2300.0,114.6383,114.7506,114.629,114.6383,2300.0
2018-01-18 12:20:00,122.59,122.81,122.59,122.81,1600.0,114.6383,114.8441,114.6383,114.8441,1600.0
2018-01-18 12:30:00,122.8,123.02,122.79,122.98,5600.0,114.8347,115.0404,114.8254,115.003,5600.0
2018-01-18 12:40:00,122.98,123.07,122.97,123.03,1600.0,115.003,115.0872,114.9937,115.0498,1600.0
2018-01-18 12:50:00,123.03,123.12,123.01,123.04,5400.0,115.0498,115.134,115.0311,115.0591,5400.0
2018-01-18 13:00:00,123.05,123.05,122.87,122.95,3600.0,115.0685,115.0685,114.9002,114.975,3600.0
2018-01-18 13:10:00,122.9,123.05,122.85,122.86,46778.0,114.9282,115.0685,114.8815,114.8908,46778.0
2018-01-18 13:20:00,122.86,122.86,122.75,122.81,5703.0,114.8908,114.8908,114.788,114.8441,5703.0
2018-01-18 13:30:00,122.84,123.05,122.8,123.05,5500.0,114.8721,115.0685,114.8347,115.0685,5500.0
2018-01-18 13:40:00,123.05,123.12,123.01,123.09,5609.0,115.0685,115.134,115.0311,115.1059,5609.0
2018-01-18 13:50:00,123.08,123.39,123.02,123.3,7384.0,115.0966,115.3864,115.0404,115.3023,7384.0
2018-01-18 14:00:00,123.31,123.39,123.28,123.36,10317.0,115.3116,115.3864,115.2836,115.3584,10317.0
2018-01-18 14:10:00,123.35,123.56,123.35,123.53,8451.0,115.349,115.5454,115.349,115.5174,8451.0
2018-01-18 14:20:00,123.52,123.55,123.5,123.53,3063.0,115.508,115.5361,115.4893,115.5174,3063.0
2018-01-18 14:30:00,123.53,123.61,123.5,123.5,6954.0,115.5174,115.5922,115.4893,115.4893,6954.0
2018-01-18 14:40:00,123.47,123.5,123.19,123.19,21282.0,115.4613,115.4893,115.1994,115.1994,21282.0
2018-01-18 14:50:00,123.22,123.3,123.18,123.27,108847.0,115.2275,115.3023,115.1901,115.2742,108847.0
2018-01-18 15:00:00,123.25,123.25,123.12,123.2,3228.0,115.2555,115.2555,115.134,115.2088,3228.0
2018-01-18 15:10:00,123.15,123.26,123.13,123.23,4320.0,115.162,115.2649,115.1433,115.2368,4320.0
2018-01-18 15:20:00,123.22,123.25,123.1,123.12,34660.0,115.2275,115.2555,115.1153,115.134,34660.0
2018-01-18 15:30:00,123.13,123.14,122.83,123.04,43219.0,115.1433,115.1527,114.8628,115.0591,43219.0
2018-01-18 15:40:00,123.03,123.11,122.9,122.95,14532.0,115.0498,115.1246,114.9282,114.975,14532.0
2018-01-18 15:50:00,122.95,122.99,122.8,122.86,112493.0,114.975,115.0124,114.8347,114.8908,112493.0
2018-01-19 09:30:00,123.44,124.18,123.16,123.98,65683.0,115.4332,116.1252,115.1714,115.9382,65683.0
2018-01-19 09:40:00,123.93,124.5,123.72,124.34,68617.0,115.8914,116.4244,115.695,116.2748,68617.0
2018-01-19 09:50:00,124.32,124.75,124.22,124.5,21835.0,116.2561,116.6582,116.1626,116.4244,21835.0
2018-01-19 10:00:00,124.5,124.62,123.97,124.2,8845.0,116.4244,116.5367,115.9288,116.1439,8845.0
2018-01-19 10:10:00,124.18,124.59,124.18,124.41,14672.0,116.1252,116.5086,116.1252,116.3403,14672.0
2018-01-19 10:20:00,124.36,124.81,124.17,124.81,8625.0,116.2935,116.7143,116.1159,116.7143,8625.0
2018-01-19 10:30:00,124.77,125.14,124.74,125.07,22661.0,116.6769,117.0229,116.6489,116.9575,22661.0
2018-01-19 10:40:00,125.0,125.23,124.92,125.14,12714.0,116.892,117.1071,116.8172,117.0229,12714.0
2018-01-19 10:50:00,125.09,125.16,124.56,124.59,31924.0,116.9762,117.0416,116.4806,116.5086,31924.0
2018-01-19 11:00:00,124.55,124.74,124.39,124.57,122387.0,116.4712,116.6489,116.3216,116.4899,122387.0
2018-01-19 11:10:00,124.57,124.89,124.48,124.88,9392.0,116.4899,116.7891,116.4057,116.7798,9392.0
2018-01-19 11:20:00,124.85,125.23,124.82,125.1,20898.0,116.7517,117.1071,116.7237,116.9855,20898.0
2018-01-19 11:30:00,125.12,125.27,124.64,125.03,42957.0,117.0042,117.1445,116.5554,116.9201,42957.0
2018-01-19 11:40:00,125.03,125.03,124.6,124.64,10554.0,116.9201,116.9201,116.518,116.5554,10554.0
2018-01-19 11:50:00,124.67,124.68,124.42,124.51,53671.0,116.5834,116.5928,116.3496,116.4338,53671.0
2018-01-19 12:00:00,124.55,124.56,124.37,124.51,6434.0,116.4712,116.4806,116.3029,116.4338,6434.0
2018-01-19 12:10:00,124.56,124.7,124.42,124.62,41716.0,116.4806,116.6115,116.3496,116.5367,41716.0
2018-01-19 12:20:00,124.62,124.62,124.37,124.54,16033.0,116.5367,116.5367,116.3029,116.4619,16033.0
2018-01-19 12:30:00,124.51,124.6,124.37,124.52,9036.0,116.4338,116.518,116.3029,116.4431,9036.0
2018-01-19 12:40:00,124.54,124.55,124.45,124.51,11452.0,116.4619,116.4712,116.3777,116.4338,11452.0
2018-01-19 12:50:00,124.52,124.54,124.25,124.25,8800.0,116.4431,116.4619,116.1907,116.1907,8800.0
2018-01-19 13:00:00,124.33,124.33,124.13,124.17,11786.0,116.2655,116.2655,116.0784,116.1159,11786.0
2018-01-19 13:10:00,124.2,124.47,124.17,124.43,9665.0,116.1439,116.3964,116.1159,116.359,9665.0
2018-01-19 13:20:00,124.45,124.55,124.22,124.22,9666.0,116.3777,116.4712,116.1626,116.1626,9666.0
2018-01-19 13:30:00,124.18,124.29,124.17,124.29,4644.0,116.1252,116.2281,116.1159,116.2281,4644.0
2018-01-19 13:40:00,124.27,124.33,124.16,124.25,10483.0,116.2094,116.2655,116.1065,116.1907,10483.0
2018-01-19 13:50:00,124.25,124.44,124.23,124.39,8296.0,116.1907,116.3683,116.172,116.3216,8296.0
2018-01-19 14:00:00,124.44,124.55,124.43,124.49,7853.0,116.3683,116.4712,116.359,116.4151,7853.0
2018-01-19 14:10:00,124.53,124.6,124.49,124.6,20560.0,116.4525,116.518,116.4151,116.518,20560.0
2018-01-19 14:20:00,124.59,124.6,124.38,124.46,9063.0,116.5086,116.518,116.3122,116.387,9063.0
2018-01-19 14:30:00,124.5,124.52,124.43,124.44,2800.0,116.4244,116.4431,116.359,116.3683,2800.0
2018-01-19 14:40:00,124.45,124.52,124.42,124.43,8375.0,116.3777,116.4431,116.3496,116.359,8375.0
2018-01-19 14:50:00,124.42,124.46,124.25,124.25,11848.0,116.3496,116.387,116.1907,116.1907,11848.0
2018-01-19 15:00:00,124.21,124.31,124.16,124.28,12100.0,116.1533,116.2468,116.1065,116.2187,12100.0
2018-01-19 15:10:00,124.29,124.34,124.19,124.25,9933.0,116.2281,116.2748,116.1346,116.1907,9933.0
2018-01-19 15:20:00,124.27,124.55,124.27,124.54,17454.0,116.2094,116.4712,116.2094,116.4619,17454.0
2018-01-19 15:30:00,124.55,124.56,124.44,124.53,21061.0,116.4712,116.4806,116.3683,116.4525,21061.0
2018-01-19 15:40:00,124.53,124.54,124.4,124.43,30603.0,116.4525,116.4619,116.3309,116.359,30603.0
2018-01-19 15:50:00,124.44,124.62,124.35,124.52,85724.0,116.3683,116.5367,116.2842,116.4431,85724.0
2018-01-22 09:30:00,124.1,124.93,124.0,124.35,18371.0,116.0504,116.8266,115.9569,116.2842,18371.0
2018-01-22 09:40:00,124.33,124.41,124.1,124.34,7627.0,116.2655,116.3403,116.0504,116.2748,7627.0
2018-01-22 09:50:00,124.4,124.92,124.25,124.88,11756.0,116.3309,116.8172,116.1907,116.7798,11756.0
2018-01-22 10:00:00,124.85,124.91,124.5,124.71,15580.0,116.7517,116.8079,116.4244,116.6208,15580.0
2018-01-22 10:10:00,124.71,124.87,124.56,124.86,13711.0,116.6208,116.7704,116.4806,116.7611,13711.0
2018-01-22 10:20:00,124.84,125.2,124.72,124.89,45480.0,116.7424,117.079,116.6302,116.7891,45480.0
2018-01-22 10:30:00,124.88,124.98,124.8,124.83,149918.0,116.7798,116.8733,116.705,116.733,149918.0
2018-01-22 10:40:00,124.86,124.86,124.5,124.64,169949.0,116.7611,116.7611,116.4244,116.5554,169949.0
2018-01-22 10:50:00,124.72,124.87,124.64,124.69,12117.0,116.6302,116.7704,116.5554,116.6021,12117.0
2018-01-22 11:00:00,124.63,124.84,124.57,124.57,28825.0,116.546,116.7424,116.4899,116.4899,28825.0
2018-01-22 11:10:00,124.6,124.91,124.58,124.58,11168.0,116.518,116.8079,116.4993,116.4993,11168.0
2018-01-22 11:20:00,124.58,124.74,124.49,124.58,5462.0,116.4993,116.6489,116.4151,116.4993,5462.0
2018-01-22 11:30:00,124.58,124.92,124.49,124.92,4960.0,116.4993,116.8172,116.4151,116.8172,4960.0
2018-01-22 11:40:00,124.87,124.92,124.83,124.87,10089.0,116.7704,116.8172,116.733,116.7704,10089.0
2018-01-22 11:50:00,124.88,125.07,124.87,125.07,15378.0,116.7798,116.9575,116.7704,116.9575,15378.0
2018-01-22 12:00:00,125.11,125.21,125.09,125.11,6473.0,116.9949,117.0884,116.9762,116.9949,6473.0
2018-01-22 12:10:00,125.1,125.3,125.05,125.15,24345.0,116.9855,117.1726,116.9388,117.0323,24345.0
2018-01-22 12:20:00,125.17,125.32,125.05,125.3,10882.0,117.051,117.1913,116.9388,117.1726,10882.0
2018-01-22 12:30:00,125.33,125.42,125.29,125.4,4528.0,117.2006,117.2848,117.1632,117.2661,4528.0
2018-01-22 12:40:00,125.38,125.51,125.34,125.51,4602.0,117.2474,117.3689,117.21,117.3689,4602.0
2018-01-22 12:50:00,125.53,125.7,125.41,125.52,5632.0,117.3876,117.5466,117.2754,117.3783,5632.0
2018-01-22 13:00:00,125.48,125.56,125.38,125.5,6255.0,117.3409,117.4157,117.2474,117.3596,6255.0
2018-01-22 13:10:00,125.51,125.65,125.45,125.49,9303.0,117.3689,117.4999,117.3128,117.3502,9303.0
2018-01-22 13:20:00,125.45,125.57,125.34,125.54,7775.0,117.3128,117.425,117.21,117.397,7775.0
2018-01-22 13:30:00,125.52,125.52,125.38,125.42,6883.0,117.3783,117.3783,117.2474,117.2848,6883.0
2018-01-22 13:40:00,125.47,125.55,125.42,125.42,7100.0,117.3315,117.4063,117.2848,117.2848,7100.0
2018-01-22 13:50:00,125.46,125.5,125.34,125.45,6518.0,117.3222,117.3596,117.21,117.3128,6518.0
2018-01-22 14:00:00,125.45,125.51,125.15,125.19,13304.0,117.3128,117.3689,117.0323,117.0697,13304.0
2018-01-22 14:10:00,125.16,125.33,124.91,124.95,28017.0,117.0416,117.2006,116.8079,116.8453,28017.0
2018-01-22 14:20:00,124.97,125.25,124.97,125.24,33549.0,116.864,117.1258,116.864,117.1164,33549.0
2018-01-22 14:30:00,125.22,125.23,125.14,125.22,13532.0,117.0977,117.1071,117.0229,117.0977,13532.0
2018-01-22 14:40:00,125.21,125.37,125.21,125.37,10098.0,117.0884,117.238,117.0884,117.238,10098.0
2018-01-22 14:50:00,125.4,125.42,125.33,125.35,25273.0,117.2661,117.2848,117.2006,117.2193,25273.0
2018-01-22 15:00:00,125.34,125.34,125.16,125.25,9802.0,117.21,117.21,117.0416,117.1258,9802.0
2018-01-22 15:10:00,125.26,125.28,125.17,125.25,13915.0,117.1351,117.1539,117.051,117.1258,13915.0
2018-01-22 15:20:00,125.25,125.27,125.14,125.15,18457.0,117.1258,117.1445,117.0229,117.0323,18457.0
2018-01-22 15:30:00,125.15,125.26,125.12,125.24,25909.0,117.0323,117.1351,117.0042,117.1164,25909.0
2018-01-22 15:40:00,125.25,125.29,125.2,125.29,30712.0,117.1258,117.1632,117.079,117.1632,30712.0
2018-01-22 15:50:00,125.3,125.32,124.99,124.99,176475.0,117.1726,117.1913,116.8827,116.8827,176475.0
2018-01-23 09:30:00,124.99,125.31,124.82,124.98,9909.0,116.8827,117.1819,116.7237,116.8733,9909.0
2018-01-23 09:40:00,124.92,125.06,124.75,125.06,5560.0,116.8172,116.9481,116.6582,116.9481,5560.0
2018-01-23 09:50:00,125.08,125.29,124.99,125.09,8450.0,116.9668,117.1632,116.8827,116.9762,8450.0
2018-01-23 10:00:00,125.11,125.39,125.08,125.39,7125.0,116.9949,117.2567,116.9668,117.2567,7125.0
2018-01-23 10:10:00,125.46,125.71,124.9,124.93,49089.0,117.3222,117.556,116.7985,116.8266,49089.0
2018-01-23 10:20:00,125.0,125.04,124.7,124.75,11305.0,116.892,116.9294,116.6115,116.6582,11305.0
2018-01-23 10:30:00,124.82,125.15,124.82,125.05,9301.0,116.7237,117.0323,116.7237,116.9388,9301.0
2018-01-23 10:40:00,125.05,125.14,124.92,124.94,18288.0,116.9388,117.0229,116.8172,116.8359,18288.0
2018-01-23 10:50:00,124.95,125.0,124.84,124.93,6589.0,116.8453,116.892,116.7424,116.8266,6589.0
2018-01-23 11:00:00,124.93,125.02,124.84,124.89,23308.0,116.8266,116.9107,116.7424,116.7891,23308.0
2018-01-23 11:10:00,124.86,124.9,124.85,124.9,2900.0,116.7611,116.7985,116.7517,116.7985,2900.0
2018-01-23 11:20:00,124.9,124.94,124.82,124.9,6006.0,116.7985,116.8359,116.7237,116.7985,6006.0
2018-01-23 11:30:00,124.9,125.15,124.87,124.98,11831.0,116.7985,117.0323,116.7704,116.8733,11831.0
2018-01-23 11:40:00,124.97,125.03,124.95,125.01,14081.0,116.864,116.9201,116.8453,116.9014,14081.0
2018-01-23 11:50:00,124.99,124.99,124.85,124.85,4550.0,116.8827,116.8827,116.7517,116.7517,4550.0
2018-01-23 12:00:00,124.86,125.08,124.86,125.04,12134.0,116.7611,116.9668,116.7611,116.9294,12134.0
2018-01-23 12:10:00,125.07,125.11,124.96,125.06,7167.0,116.9575,116.9949,116.8546,116.9481,7167.0
2018-01-23 12:20:00,125.08,125.43,125.06,125.43,23997.0,116.9668,117.2941,116.9481,117.2941,23997.0
2018-01-23 12:30:00,125.42,125.47,125.04,125.04,52177.0,117.2848,117.3315,116.9294,116.9294,52177.0
2018-01-23 12:40:00,125.07,125.1,125.04,125.04,2612.0,116.9575,116.9855,116.9294,116.9294,2612.0
2018-01-23 12:50:00,125.06,125.06,124.85,124.9,8430.0,116.9481,116.9481,116.7517,116.7985,8430.0
2018-01-23 13:00:00,124.91,125.0,124.9,124.94,7500.0,116.8079,116.892,116.7985,116.8359,7500.0
2018-01-23 13:10:00,124.96,124.98,124.85,124.88,8586.0,116.8546,116.8733,116.7517,116.7798,8586.0
2018-01-23 13:20:00,124.87,124.88,124.46,124.5,19137.0,116.7704,116.7798,116.387,116.4244,19137.0
2018-01-23 13:30:00,124.5,125.19,124.49,124.95,37114.0,116.4244,117.0697,116.4151,116.8453,37114.0
2018-01-23 13:40:00,124.94,125.14,124.81,125.14,4100.0,116.8359,117.0229,116.7143,117.0229,4100.0
2018-01-23 13:50:00,125.06,125.1,124.87,124.92,10574.0,116.9481,116.9855,116.7704,116.8172,10574.0
2018-01-23 14:00:00,124.89,125.13,124.84,124.9,12416.0,116.7891,117.0136,116.7424,116.7985,12416.0
2018-01-23 14:10:00,124.96,125.03,124.53,124.53,22788.0,116.8546,116.9201,116.4525,116.4525,22788.0
2018-01-23 14:20:00,124.55,124.75,124.4,124.75,8599.0,116.4712,116.6582,116.3309,116.6582,8599.0
2018-01-23 14:30:00,124.78,124.98,124.75,124.95,5110.0,116.6863,116.8733,116.6582,116.8453,5110.0
2018-01-23 14:40:00,124.93,124.96,124.71,124.9,8757.0,116.8266,116.8546,116.6208,116.7985,8757.0
2018-01-23 14:50:00,124.91,125.0,124.86,124.96,8915.0,116.8079,116.892,116.7611,116.8546,8915.0
2018-01-23 15:00:00,124.95,124.98,124.82,124.92,11983.0,116.8453,116.8733,116.7237,116.8172,11983.0
2018-01-23 15:10:00,124.93,124.94,124.83,124.86,7140.0,116.8266,116.8359,116.733,116.7611,7140.0
2018-01-23 15:20:00,124.86,124.9,124.8,124.82,11124.0,116.7611,116.7985,116.705,116.7237,11124.0
2018-01-23 15:30:00,124.83,124.94,124.69,124.94,25656.0,116.733,116.8359,116.6021,116.8359,25656.0
2018-01-23 15:40:00,124.89,125.02,124.85,125.02,29060.0,116.7891,116.9107,116.7517,116.9107,29060.0
2018-01-23 15:50:00,125.03,125.15,124.93,124.97,74972.0,116.9201,117.0323,116.8266,116.864,74972.0
2018-01-24 09:30:00,125.55,125.55,125.24,125.37,16207.0,117.4063,117.4063,117.1164,117.238,16207.0
2018-01-24 09:40:00,125.5,125.58,125.12,125.29,33666.0,117.3596,117.4344,117.0042,117.1632,33666.0
2018-01-24 09:50:00,125.29,125.93,125.29,125.52,114759.0,117.1632,117.7617,117.1632,117.3783,114759.0
2018-01-24 10:00:00,125.51,126.12,125.34,125.94,43572.0,117.3689,117.9394,117.21,117.771,43572.0
2018-01-24 10:10:00,126.0,126.15,125.87,125.98,45905.0,117.8271,117.9674,117.7056,117.8084,45905.0
2018-01-24 10:20:00,125.94,126.35,125.94,126.11,59059.0,117.771,118.1544,117.771,117.93,59059.0
2018-01-24 10:30:00,126.18,126.25,125.96,126.04,21491.0,117.9955,118.0609,117.7897,117.8646,21491.0
2018-01-24 10:40:00,126.04,126.06,125.68,125.83,27114.0,117.8646,117.8833,117.5279,117.6682,27114.0
2018-01-24 10:50:00,125.83,125.95,125.73,125.79,14502.0,117.6682,117.7804,117.5747,117.6308,14502.0
2018-01-24 11:00:00,125.79,126.04,125.7,125.7,230254.0,117.6308,117.8646,117.5466,117.5466,230254.0
2018-01-24 11:10:00,125.67,125.71,125.4,125.67,16223.0,117.5186,117.556,117.2661,117.5186,16223.0
2018-01-24 11:20:00,125.69,125.82,125.63,125.66,11483.0,117.5373,117.6588,117.4811,117.5092,11483.0
2018-01-24 11:30:00,125.64,125.67,125.33,125.33,13980.0,117.4905,117.5186,117.2006,117.2006,13980.0
2018-01-24 11:40:00,125.4,125.59,125.38,125.57,7000.0,117.2661,117.4437,117.2474,117.425,7000.0
2018-01-24 11:50:00,125.6,125.76,125.53,125.61,16834.0,117.4531,117.6027,117.3876,117.4624,16834.0
2018-01-24 12:00:00,125.64,125.74,125.5,125.61,24000.0,117.4905,117.584,117.3596,117.4624,24000.0
2018-01-24 12:10:00,125.65,125.69,125.44,125.47,13594.0,117.4999,117.5373,117.3035,117.3315,13594.0
2018-01-24 12:20:00,125.43,125.51,125.31,125.51,9227.0,117.2941,117.3689,117.1819,117.3689,9227.0
2018-01-24 12:30:00,125.5,125.5,125.37,125.37,7496.0,117.3596,117.3596,117.238,117.238,7496.0
2018-01-24 12:40:00,125.36,125.36,125.1,125.21,33560.0,117.2287,117.2287,116.9855,117.0884,33560.0
2018-01-24 12:50:00,125.15,125.5,125.15,125.47,50251.0,117.0323,117.3596,117.0323,117.3315,50251.0
2018-01-24 13:00:00,125.38,125.68,125.38,125.59,7070.0,117.2474,117.5279,117.2474,117.4437,7070.0
2018-01-24 13:10:00,125.63,125.65,125.57,125.57,3062.0,117.4811,117.4999,117.425,117.425,3062.0
2018-01-24 13:20:00,125.57,125.86,125.5,125.86,6341.0,117.425,117.6962,117.3596,117.6962,6341.0
2018-01-24 13:30:00,125.96,126.06,125.86,125.99,15485.0,117.7897,117.8833,117.6962,117.8178,15485.0
2018-01-24 13:40:00,126.0,126.09,125.97,126.04,19524.0,117.8271,117.9113,117.7991,117.8646,19524.0
2018-01-24 13:50:00,126.03,126.2,126.02,126.12,18065.0,117.8552,118.0142,117.8459,117.9394,18065.0
2018-01-24 14:00:00,126.1,126.12,125.52,125.52,33012.0,117.9207,117.9394,117.3783,117.3783,33012.0
2018-01-24 14:10:00,125.46,125.84,125.45,125.84,14729.0,117.3222,117.6775,117.3128,117.6775,14729.0
2018-01-24 14:20:00,125.84,125.97,125.71,125.78,13960.0,117.6775,117.7991,117.556,117.6214,13960.0
2018-01-24 14:30:00,125.82,125.89,125.7,125.82,11754.0,117.6588,117.7243,117.5466,117.6588,11754.0
2018-01-24 14:40:00,125.81,125.98,125.78,125.85,35196.0,117.6495,117.8084,117.6214,117.6869,35196.0
2018-01-24 14:50:00,125.82,125.82,125.44,125.64,11051.0,117.6588,117.6588,117.3035,117.4905,11051.0
2018-01-24 15:00:00,125.62,125.7,125.5,125.68,12420.0,117.4718,117.5466,117.3596,117.5279,12420.0
2018-01-24 15:10:00,125.66,125.73,125.58,125.67,17912.0,117.5092,117.5747,117.4344,117.5186,17912.0
2018-01-24 15:20:00,125.69,125.72,125.63,125.64,13934.0,117.5373,117.5653,117.4811,117.4905,13934.0
2018-01-24 15:30:00,125.67,125.81,125.63,125.78,24815.0,117.5186,117.6495,117.4811,117.6214,24815.0
2018-01-24 15:40:00,125.76,125.94,125.72,125.89,39273.0,117.6027,117.771,117.5653,117.7243,39273.0
2018-01-24 15:50:00,125.87,125.96,125.56,125.73,142623.0,117.7056,117.7897,117.4157,117.5747,142623.0
2018-01-25 09:30:00,126.21,126.69,125.74,126.28,60351.0,118.0235,118.4724,117.584,118.089,60351.0
2018-01-25 09:40:00,126.23,126.69,126.19,126.53,20311.0,118.0422,118.4724,118.0048,118.3228,20311.0
2018-01-25 09:50:00,126.54,126.58,126.11,126.15,19990.0,118.3321,118.3695,117.93,117.9674,19990.0
2018-01-25 10:00:00,126.27,126.51,126.18,126.18,32786.0,118.0796,118.3041,117.9955,117.9955,32786.0
2018-01-25 10:10:00,126.21,126.66,126.15,126.35,30363.0,118.0235,118.4443,117.9674,118.1544,30363.0
2018-01-25 10:20:00,126.32,126.59,126.31,126.43,11248.0,118.1264,118.3789,118.117,118.2293,11248.0
2018-01-25 10:30:00,126.42,126.79,126.39,126.65,10066.0,118.2199,118.5659,118.1919,118.435,10066.0
2018-01-25 10:40:00,126.65,126.8,126.62,126.64,15363.0,118.435,118.5753,118.4069,118.4256,15363.0
2018-01-25 10:50:00,126.67,126.85,126.64,126.82,11723.0,118.4537,118.622,118.4256,118.594,11723.0
2018-01-25 11:00:00,126.82,126.99,126.82,126.93,19527.0,118.594,118.7529,118.594,118.6968,19527.0
2018-01-25 11:10:00,126.96,127.08,126.91,127.01,22552.0,118.7249,118.8371,118.6781,118.7716,22552.0
2018-01-25 11:20:00,127.01,127.15,126.9,127.14,60800.0,118.7716,118.9026,118.6688,118.8932,60800.0
2018-01-25 11:30:00,127.14,127.44,127.12,127.22,19233.0,118.8932,119.1737,118.8745,118.968,19233.0
2018-01-25 11:40:00,127.3,127.31,126.94,127.03,6598.0,119.0428,119.0522,118.7062,118.7903,6598.0
2018-01-25 11:50:00,126.96,127.26,126.96,127.16,17603.0,118.7249,119.0054,118.7249,118.9119,17603.0
2018-01-25 12:00:00,127.07,127.17,126.94,127.05,47269.0,118.8277,118.9213,118.7062,118.809,47269.0
2018-01-25 12:10:00,127.05,127.1,126.97,127.05,5162.0,118.809,118.8558,118.7342,118.809,5162.0
2018-01-25 12:20:00,127.04,127.04,126.88,126.95,4828.0,118.7997,118.7997,118.6501,118.7155,4828.0
2018-01-25 12:30:00,126.93,127.07,126.93,127.01,56749.0,118.6968,118.8277,118.6968,118.7716,56749.0
2018-01-25 12:40:00,126.97,127.0,126.94,126.97,1900.0,118.7342,118.7623,118.7062,118.7342,1900.0
2018-01-25 12:50:00,126.94,127.0,126.91,126.96,4812.0,118.7062,118.7623,118.6781,118.7249,4812.0
2018-01-25 13:00:00,126.95,127.0,126.91,126.95,6107.0,118.7155,118.7623,118.6781,118.7155,6107.0
2018-01-25 13:10:00,126.98,127.08,126.95,126.96,4753.0,118.7436,118.8371,118.7155,118.7249,4753.0
2018-01-25 13:20:00,127.0,127.09,126.93,127.04,65707.0,118.7623,118.8464,118.6968,118.7997,65707.0
2018-01-25 13:30:00,127.04,127.12,127.04,127.05,8405.0,118.7997,118.8745,118.7997,118.809,8405.0
2018-01-25 13:40:00,127.05,127.08,126.92,126.95,6919.0,118.809,118.8371,118.6875,118.7155,6919.0
2018-01-25 13:50:00,126.92,127.06,126.92,127.0,8650.0,118.6875,118.8184,118.6875,118.7623,8650.0
2018-01-25 14:00:00,127.0,127.06,126.96,127.02,12367.0,118.7623,118.8184,118.7249,118.781,12367.0
2018-01-25 14:10:00,127.02,127.04,126.77,126.82,30570.0,118.781,118.7997,118.5472,118.594,30570.0
2018-01-25 14:20:00,126.84,126.94,126.75,126.8,14277.0,118.6127,118.7062,118.5285,118.5753,14277.0
2018-01-25 14:30:00,126.78,126.83,126.62,126.64,10861.0,118.5566,118.6033,118.4069,118.4256,10861.0
2018-01-25 14:40:00,126.69,126.92,126.68,126.79,10483.0,118.4724,118.6875,118.463,118.5659,10483.0
2018-01-25 14:50:00,126.75,126.8,126.66,126.67,11427.0,118.5285,118.5753,118.4443,118.4537,11427.0
2018-01-25 15:00:00,126.68,126.76,126.61,126.61,17636.0,118.463,118.5379,118.3976,118.3976,17636.0
2018-01-25 15:10:00,126.57,126.7,126.54,126.61,29908.0,118.3602,118.4817,118.3321,118.3976,29908.0
2018-01-25 15:20:00,126.65,126.65,126.56,126.61,16192.0,118.435,118.435,118.3508,118.3976,16192.0
2018-01-25 15:30:00,126.6,126.62,126.52,126.54,17442.0,118.3882,118.4069,118.3134,118.3321,17442.0
2018-01-25 15:40:00,126.54,126.76,126.54,126.73,58956.0,118.3321,118.5379,118.3321,118.5098,58956.0
2018-01-25 15:50:00,126.72,126.75,126.64,126.73,59141.0,118.5004,118.5285,118.4256,118.5098,59141.0
2018-01-26 09:30:00,127.57,127.57,126.76,127.04,16463.0,119.2953,119.2953,118.5379,118.7997,16463.0
2018-01-26 09:40:00,126.92,127.1,126.58,126.66,28433.0,118.6875,118.8558,118.3695,118.4443,28433.0
2018-01-26 09:50:00,126.75,127.1,126.61,127.0,18370.0,118.5285,118.8558,118.3976,118.7623,18370.0
2018-01-26 10:00:00,126.97,127.36,126.92,127.04,16304.0,118.7342,119.0989,118.6875,118.7997,16304.0
2018-01-26 10:10:00,127.06,127.06,126.81,126.89,8067.0,118.8184,118.8184,118.5846,118.6594,8067.0
2018-01-26 10:20:00,126.92,127.13,126.88,127.08,35522.0,118.6875,118.8839,118.6501,118.8371,35522.0
2018-01-26 10:30:00,127.09,127.39,126.99,127.36,33949.0,118.8464,119.127,118.7529,119.0989,33949.0
2018-01-26 10:40:00,127.38,127.44,127.22,127.3,19765.0,119.1176,119.1737,118.968,119.0428,19765.0
2018-01-26 10:50:00,127.27,127.43,127.26,127.3,18370.0,119.0148,119.1644,119.0054,119.0428,18370.0
2018-01-26 11:00:00,127.27,127.42,127.05,127.41,37161.0,119.0148,119.155,118.809,119.1457,37161.0
2018-01-26 11:10:00,127.44,127.62,127.37,127.57,7468.0,119.1737,119.3421,119.1083,119.2953,7468.0
2018-01-26 11:20:00,127.62,127.72,127.44,127.5,46480.0,119.3421,119.4356,119.1737,119.2299,46480.0
2018-01-26 11:30:00,127.47,127.5,127.21,127.23,11639.0,119.2018,119.2299,118.9587,118.9774,11639.0
2018-01-26 11:40:00,127.24,127.31,127.17,127.22,10575.0,118.9867,119.0522,118.9213,118.968,10575.0
2018-01-26 11:50:00,127.29,127.36,127.09,127.36,22191.0,119.0335,119.0989,118.8464,119.0989,22191.0
2018-01-26 12:00:00,127.36,127.45,127.2,127.3,11733.0,119.0989,119.1831,118.9493,119.0428,11733.0
2018-01-26 12:10:00,127.31,127.32,127.24,127.29,9600.0,119.0522,119.0615,118.9867,119.0335,9600.0
2018-01-26 12:20:00,127.29,127.62,127.29,127.36,20806.0,119.0335,119.3421,119.0335,119.0989,20806.0
2018-01-26 12:30:00,127.39,127.47,127.35,127.42,24866.0,119.127,119.2018,119.0896,119.155,24866.0
2018-01-26 12:40:00,127.42,127.63,127.42,127.63,7048.0,119.155,119.3514,119.155,119.3514,7048.0
2018-01-26 12:50:00,127.66,127.73,127.61,127.62,5796.0,119.3795,119.4449,119.3327,119.3421,5796.0
2018-01-26 13:00:00,127.64,127.64,127.47,127.49,25480.0,119.3608,119.3608,119.2018,119.2205,25480.0
2018-01-26 13:10:00,127.51,127.54,127.47,127.47,6220.0,119.2392,119.2673,119.2018,119.2018,6220.0
2018-01-26 13:20:00,127.48,127.54,127.36,127.38,19738.0,119.2112,119.2673,119.0989,119.1176,19738.0
2018-01-26 13:30:00,127.38,127.58,127.31,127.36,35138.0,119.1176,119.3047,119.0522,119.0989,35138.0
2018-01-26 13:40:00,127.43,127.46,127.32,127.38,9706.0,119.1644,119.1924,119.0615,119.1176,9706.0
2018-01-26 13:50:00,127.38,127.43,127.33,127.33,9678.0,119.1176,119.1644,119.0709,119.0709,9678.0
2018-01-26 14:00:00,127.31,127.38,127.27,127.38,12907.0,119.0522,119.1176,119.0148,119.1176,12907.0
2018-01-26 14:10:00,127.37,127.39,127.32,127.34,9019.0,119.1083,119.127,119.0615,119.0802,9019.0
2018-01-26 14:20:00,127.35,127.46,127.3,127.31,18698.0,119.0896,119.1924,119.0428,119.0522,18698.0
2018-01-26 14:30:00,127.33,127.4,127.31,127.35,11120.0,119.0709,119.1363,119.0522,119.0896,11120.0
2018-01-26 14:40:00,127.38,127.38,127.17,127.26,65430.0,119.1176,119.1176,118.9213,119.0054,65430.0
2018-01-26 14:50:00,127.26,127.27,126.98,127.09,20796.0,119.0054,119.0148,118.7436,118.8464,20796.0
2018-01-26 15:00:00,127.08,127.29,127.06,127.23,18363.0,118.8371,119.0335,118.8184,118.9774,18363.0
2018-01-26 15:10:00,127.24,127.43,127.23,127.42,15828.0,118.9867,119.1644,118.9774,119.155,15828.0
2018-01-26 15:20:00,127.42,127.53,127.19,127.53,39379.0,119.155,119.2579,118.94,119.2579,39379.0
2018-01-26 15:30:00,127.55,127.57,127.33,127.4,21960.0,119.2766,119.2953,119.0709,119.1363,21960.0
2018-01-26 15:40:00,127.37,127.49,127.29,127.31,31795.0,119.1083,119.2205,119.0335,119.0522,31795.0
2018-01-26 15:50:00,127.34,127.5,127.24,127.5,79197.0,119.0802,119.2299,118.9867,119.2299,79197.0
2018-01-29 09:30:00,127.23,127.38,127.12,127.14,10311.0,118.9774,119.1176,118.8745,118.8932,10311.0
2018-01-29 09:40:00,127.22,127.29,126.62,126.62,20706.0,118.968,119.0335,118.4069,118.4069,20706.0
2018-01-29 09:50:00,126.59,126.73,126.5,126.55,12949.0,118.3789,118.5098,118.2947,118.3415,12949.0
2018-01-29 10:00:00,126.58,126.58,126.09,126.47,10136.0,118.3695,118.3695,117.9113,118.2667,10136.0
2018-01-29 10:10:00,126.42,126.55,126.1,126.2,9910.0,118.2199,118.3415,117.9207,118.0142,9910.0
2018-01-29 10:20:00,126.23,126.26,125.95,126.14,13081.0,118.0422,118.0703,117.7804,117.9581,13081.0
2018-01-29 10:30:00,126.11,126.15,125.74,125.76,6200.0,117.93,117.9674,117.584,117.6027,6200.0
2018-01-29 10:40:00,125.78,125.97,125.73,125.94,12333.0,117.6214,117.7991,117.5747,117.771,12333.0
2018-01-29 10:50:00,125.96,126.04,125.6,125.73,28377.0,117.7897,117.8646,117.4531,117.5747,28377.0
2018-01-29 11:00:00,125.72,125.76,125.26,125.29,18652.0,117.5653,117.6027,117.1351,117.1632,18652.0
2018-01-29 11:10:00,125.29,125.48,125.24,125.24,9421.0,117.1632,117.3409,117.1164,117.1164,9421.0
2018-01-29 11:20:00,125.25,125.29,125.03,125.18,51519.0,117.1258,117.1632,116.9201,117.0603,51519.0
2018-01-29 11:30:00,125.17,125.28,125.08,125.27,8113.0,117.051,117.1539,116.9668,117.1445,8113.0
2018-01-29 11:40:00,125.22,125.67,125.18,125.43,11080.0,117.0977,117.5186,117.0603,117.2941,11080.0
2018-01-29 11:50:00,125.41,125.51,125.37,125.41,8873.0,117.2754,117.3689,117.238,117.2754,8873.0
2018-01-29 12:00:00,125.39,125.41,125.16,125.2,6612.0,117.2567,117.2754,117.0416,117.079,6612.0
2018-01-29 12:10:00,125.17,125.36,125.1,125.33,9714.0,117.051,117.2287,116.9855,117.2006,9714.0
2018-01-29 12:20:00,125.34,125.37,125.29,125.3,8068.0,117.21,117.238,117.1632,117.1726,8068.0
2018-01-29 12:30:00,125.25,125.32,125.16,125.19,10446.0,117.1258,117.1913,117.0416,117.0697,10446.0
2018-01-29 12:40:00,125.21,125.26,125.15,125.17,7183.0,117.0884,117.1351,117.0323,117.051,7183.0
2018-01-29 12:50:00,125.17,125.28,125.15,125.2,19117.0,117.051,117.1539,117.0323,117.079,19117.0
2018-01-29 13:00:00,125.21,125.36,125.18,125.33,7182.0,117.0884,117.2287,117.0603,117.2006,7182.0
2018-01-29 13:10:00,125.33,125.44,125.28,125.44,10567.0,117.2006,117.3035,117.1539,117.3035,10567.0
2018-01-29 13:20:00,125.43,125.43,125.08,125.11,16320.0,117.2941,117.2941,116.9668,116.9949,16320.0
2018-01-29 13:30:00,125.09,125.09,124.41,124.41,40569.0,116.9762,116.9762,116.3403,116.3403,40569.0
2018-01-29 13:40:00,124.39,124.67,124.26,124.26,22722.0,116.3216,116.5834,116.2,116.2,22722.0
2018-01-29 13:50:00,124.25,124.61,124.16,124.57,9852.0,116.1907,116.5273,116.1065,116.4899,9852.0
2018-01-29 14:00:00,124.58,124.84,124.56,124.75,10667.0,116.4993,116.7424,116.4806,116.6582,10667.0
2018-01-29 14:10:00,124.72,124.95,124.55,124.86,9328.0,116.6302,116.8453,116.4712,116.7611,9328.0
2018-01-29 14:20:00,124.89,124.98,124.79,124.9,7869.0,116.7891,116.8733,116.6956,116.7985,7869.0
2018-01-29 14:30:00,124.89,124.94,124.74,124.86,31019.0,116.7891,116.8359,116.6489,116.7611,31019.0
2018-01-29 14:40:00,124.86,124.86,124.63,124.76,18665.0,116.7611,116.7611,116.546,116.6676,18665.0
2018-01-29 14:50:00,124.76,124.95,124.66,124.93,16872.0,116.6676,116.8453,116.5741,116.8266,16872.0
2018-01-29 15:00:00,124.95,125.03,124.85,124.89,16151.0,116.8453,116.9201,116.7517,116.7891,16151.0
2018-01-29 15:10:00,124.89,125.06,124.78,124.94,20190.0,116.7891,116.9481,116.6863,116.8359,20190.0
2018-01-29 15:20:00,124.96,124.98,124.75,124.79,54504.0,116.8546,116.8733,116.6582,116.6956,54504.0
2018-01-29 15:30:00,124.77,124.94,124.64,124.64,79720.0,116.6769,116.8359,116.5554,116.5554,79720.0
2018-01-29 15:40:00,124.68,124.68,124.45,124.59,36179.0,116.5928,116.5928,116.3777,116.5086,36179.0
2018-01-29 15:50:00,124.6,124.91,124.58,124.77,89608.0,116.518,116.8079,116.4993,116.6769,89608.0
2018-01-30 09:30:00,123.82,124.66,123.07,124.22,128354.0,115.7886,116.5741,115.0872,116.1626,128354.0
2018-01-30 09:40:00,123.89,124.63,123.89,124.49,24567.0,115.854,116.546,115.854,116.4151,24567.0
2018-01-30 09:50:00,124.46,125.1,124.46,124.89,31331.0,116.387,116.9855,116.387,116.7891,31331.0
2018-01-30 10:00:00,124.96,124.96,124.04,124.04,37444.0,116.8546,116.8546,115.9943,115.9943,37444.0
2018-01-30 10:10:00,124.01,125.14,124.01,125.13,17029.0,115.9662,117.0229,115.9662,117.0136,17029.0
2018-01-30 10:20:00,125.1,125.1,124.55,124.55,32894.0,116.9855,116.9855,116.4712,116.4712,32894.0
2018-01-30 10:30:00,124.51,124.77,124.46,124.64,26798.0,116.4338,116.6769,116.387,116.5554,26798.0
2018-01-30 10:40:00,124.6,124.63,124.02,124.03,8489.0,116.518,116.546,115.9756,115.9849,8489.0
2018-01-30 10:50:00,124.08,124.4,124.04,124.39,17279.0,116.0317,116.3309,115.9943,116.3216,17279.0
2018-01-30 11:00:00,124.44,124.5,124.07,124.2,15657.0,116.3683,116.4244,116.0223,116.1439,15657.0
2018-01-30 11:10:00,124.2,124.23,123.96,124.12,10623.0,116.1439,116.172,115.9195,116.0691,10623.0
2018-01-30 11:20:00,124.09,124.13,123.52,123.53,20215.0,116.041,116.0784,115.508,115.5174,20215.0
2018-01-30 11:30:00,123.6,123.95,123.42,123.68,60772.0,115.5828,115.9101,115.4145,115.6576,60772.0
2018-01-30 11:40:00,123.69,123.7,123.26,123.33,26090.0,115.667,115.6763,115.2649,115.3303,26090.0
2018-01-30 11:50:00,123.32,123.52,123.21,123.38,80403.0,115.321,115.508,115.2181,115.3771,80403.0
2018-01-30 12:00:00,123.31,123.43,123.17,123.27,18641.0,115.3116,115.4238,115.1807,115.2742,18641.0
2018-01-30 12:10:00,123.4,123.46,123.26,123.46,10516.0,115.3958,115.4519,115.2649,115.4519,10516.0
2018-01-30 12:20:00,123.45,123.45,123.07,123.11,12023.0,115.4426,115.4426,115.0872,115.1246,12023.0
2018-01-30 12:30:00,123.08,123.52,123.05,123.43,21469.0,115.0966,115.508,115.0685,115.4238,21469.0
2018-01-30 12:40:00,123.4,123.44,123.08,123.08,12993.0,115.3958,115.4332,115.0966,115.0966,12993.0
2018-01-30 12:50:00,123.03,123.55,123.03,123.41,26817.0,115.0498,115.5361,115.0498,115.4051,26817.0
2018-01-30 13:00:00,123.38,123.53,123.33,123.45,9291.0,115.3771,115.5174,115.3303,115.4426,9291.0
2018-01-30 13:10:00,123.44,123.44,123.11,123.18,52329.0,115.4332,115.4332,115.1246,115.1901,52329.0
2018-01-30 13:20:00,123.15,123.2,122.96,123.06,9111.0,115.162,115.2088,114.9843,115.0778,9111.0
2018-01-30 13:30:00,123.08,123.28,123.03,123.28,68360.0,115.0966,115.2836,115.0498,115.2836,68360.0
2018-01-30 13:40:00,123.33,123.37,123.17,123.25,13834.0,115.3303,115.3677,115.1807,115.2555,13834.0
2018-01-30 13:50:00,123.27,123.42,123.01,123.06,18255.0,115.2742,115.4145,115.0311,115.0778,18255.0
2018-01-30 14:00:00,123.05,123.42,122.99,123.11,22214.0,115.0685,115.4145,115.0124,115.1246,22214.0
2018-01-30 14:10:00,123.06,123.46,123.05,123.16,24159.0,115.0778,115.4519,115.0685,115.1714,24159.0
2018-01-30 14:20:00,123.15,123.2,123.04,123.17,15462.0,115.162,115.2088,115.0591,115.1807,15462.0
2018-01-30 14:30:00,123.18,123.19,122.96,123.07,13593.0,115.1901,115.1994,114.9843,115.0872,13593.0
2018-01-30 14:40:00,123.11,123.19,122.99,123.13,16919.0,115.1246,115.1994,115.0124,115.1433,16919.0
2018-01-30 14:50:00,123.16,123.26,123.05,123.11,20220.0,115.1714,115.2649,115.0685,115.1246,20220.0
2018-01-30 15:00:00,123.11,123.18,123.06,123.09,16686.0,115.1246,115.1901,115.0778,115.1059,16686.0
2018-01-30 15:10:00,123.08,123.23,123.08,123.18,31767.0,115.0966,115.2368,115.0966,115.1901,31767.0
2018-01-30 15:20:00,123.18,123.31,123.0,123.27,31813.0,115.1901,115.3116,115.0217,115.2742,31813.0
2018-01-30 15:30:00,123.27,123.41,123.22,123.31,45574.0,115.2742,115.4051,115.2275,115.3116,45574.0
2018-01-30 15:40:00,123.31,123.5,123.27,123.4,59682.0,115.3116,115.4893,115.2742,115.3958,59682.0
2018-01-30 15:50:00,123.39,123.47,122.99,123.08,149696.0,115.3864,115.4613,115.0124,115.0966,149696.0
2018-01-31 09:30:00,123.82,123.82,122.91,123.43,62234.0,115.7886,115.7886,114.9376,115.4238,62234.0
2018-01-31 09:40:00,123.52,124.4,123.52,124.34,18272.0,115.508,116.3309,115.508,116.2748,18272.0
2018-01-31 09:50:00,124.3,124.62,124.23,124.48,19111.0,116.2374,116.5367,116.172,116.4057,19111.0
2018-01-31 10:00:00,124.48,124.96,124.45,124.92,55021.0,116.4057,116.8546,116.3777,116.8172,55021.0
2018-01-31 10:10:00,124.92,125.47,124.86,125.43,18408.0,116.8172,117.3315,116.7611,117.2941,18408.0
2018-01-31 10:20:00,125.45,125.46,124.94,125.2,29064.0,117.3128,117.3222,116.8359,117.079,29064.0
2018-01-31 10:30:00,125.21,125.58,125.2,125.52,12549.0,117.0884,117.4344,117.079,117.3783,12549.0
2018-01-31 10:40:00,125.52,125.52,125.21,125.31,21108.0,117.3783,117.3783,117.0884,117.1819,21108.0
2018-01-31 10:50:00,125.33,125.33,125.15,125.26,16566.0,117.2006,117.2006,117.0323,117.1351,16566.0
2018-01-31 11:00:00,125.21,125.34,125.21,125.27,11038.0,117.0884,117.21,117.0884,117.1445,11038.0
2018-01-31 11:10:00,125.27,125.28,124.98,125.01,16958.0,117.1445,117.1539,116.8733,116.9014,16958.0
2018-01-31 11:20:00,125.02,125.02,124.71,124.71,13784.0,116.9107,116.9107,116.6208,116.6208,13784.0
2018-01-31 11:30:00,124.73,125.01,124.73,124.87,6439.0,116.6395,116.9014,116.6395,116.7704,6439.0
2018-01-31 11:40:00,124.85,124.88,124.66,124.7,3539.0,116.7517,116.7798,116.5741,116.6115,3539.0
2018-01-31 11:50:00,124.75,124.82,124.68,124.68,5700.0,116.6582,116.7237,116.5928,116.5928,5700.0
2018-01-31 12:00:00,124.65,124.84,124.54,124.77,28878.0,116.5647,116.7424,116.4619,116.6769,28878.0
2018-01-31 12:10:00,124.81,124.94,124.79,124.94,11799.0,116.7143,116.8359,116.6956,116.8359,11799.0
2018-01-31 12:20:00,124.96,125.23,124.96,125.15,6675.0,116.8546,117.1071,116.8546,117.0323,6675.0
2018-01-31 12:30:00,125.15,125.19,125.07,125.14,9916.0,117.0323,117.0697,116.9575,117.0229,9916.0
2018-01-31 12:40:00,125.14,125.15,125.05,125.1,9226.0,117.0229,117.0323,116.9388,116.9855,9226.0
2018-01-31 12:50:00,125.12,125.42,125.11,125.37,20785.0,117.0042,117.2848,116.9949,117.238,20785.0
2018-01-31 13:00:00,125.41,125.67,125.37,125.65,9041.0,117.2754,117.5186,117.238,117.4999,9041.0
2018-01-31 13:10:00,125.6,125.6,125.44,125.5,7550.0,117.4531,117.4531,117.3035,117.3596,7550.0
2018-01-31 13:20:00,125.47,125.52,125.31,125.31,4819.0,117.3315,117.3783,117.1819,117.1819,4819.0
2018-01-31 13:30:00,125.36,125.48,125.35,125.35,4430.0,117.2287,117.3409,117.2193,117.2193,4430.0
2018-01-31 13:40:00,125.39,125.42,125.22,125.29,8400.0,117.2567,117.2848,117.0977,117.1632,8400.0
2018-01-31 13:50:00,125.34,125.39,125.24,125.24,6144.0,117.21,117.2567,117.1164,117.1164,6144.0
2018-01-31 14:00:00,125.26,125.52,125.23,125.41,8061.0,117.1351,117.3783,117.1071,117.2754,8061.0
2018-01-31 14:10:00,125.47,125.66,125.4,125.66,8315.0,117.3315,117.5092,117.2661,117.5092,8315.0
2018-01-31 14:20:00,125.66,125.69,125.31,125.44,11441.0,117.5092,117.5373,117.1819,117.3035,11441.0
2018-01-31 14:30:00,125.46,125.46,125.27,125.27,6100.0,117.3222,117.3222,117.1445,117.1445,6100.0
2018-01-31 14:40:00,125.29,125.43,124.93,125.09,8800.0,117.1632,117.2941,116.8266,116.9762,8800.0
2018-01-31 14:50:00,125.08,125.2,124.86,125.2,9983.0,116.9668,117.079,116.7611,117.079,9983.0
2018-01-31 15:00:00,125.18,125.22,124.99,125.02,11607.0,117.0603,117.0977,116.8827,116.9107,11607.0
2018-01-31 15:10:00,125.04,125.05,124.8,124.86,11760.0,116.9294,116.9388,116.705,116.7611,11760.0
2018-01-31 15:20:00,124.87,125.01,124.87,124.98,13180.0,116.7704,116.9014,116.7704,116.8733,13180.0
2018-01-31 15:30:00,124.98,125.17,124.9,125.14,20994.0,116.8733,117.051,116.7985,117.0229,20994.0
2018-01-31 15:40:00,125.16,125.4,125.16,125.2,27240.0,117.0416,117.2661,117.0416,117.079,27240.0
2018-01-31 15:50:00,125.18,125.19,124.87,124.92,72672.0,117.0603,117.0697,116.7704,116.8172,72672.0
2018-02-01 09:30:00,124.85,125.05,124.34,124.61,36255.0,116.7517,116.9388,116.2748,116.5273,36255.0
2018-02-01 09:40:00,124.61,124.61,124.06,124.37,17300.0,116.5273,116.5273,116.013,116.3029,17300.0
2018-02-01 09:50:00,124.36,124.9,124.36,124.79,18596.0,116.2935,116.7985,116.2935,116.6956,18596.0
2018-02-01 10:00:00,124.66,124.8,124.09,124.21,7318.0,116.5741,116.705,116.041,116.1533,7318.0
2018-02-01 10:10:00,124.21,124.23,123.76,123.79,35470.0,116.1533,116.172,115.7324,115.7605,35470.0
2018-02-01 10:20:00,123.97,124.42,123.96,124.34,10149.0,115.9288,116.3496,115.9195,116.2748,10149.0
2018-02-01 10:30:00,124.29,124.4,124.28,124.34,5705.0,116.2281,116.3309,116.2187,116.2748,5705.0
2018-02-01 10:40:00,124.37,124.52,124.2,124.43,16659.0,116.3029,116.4431,116.1439,116.359,16659.0
2018-02-01 10:50:00,124.43,124.51,124.34,124.39,8574.0,116.359,116.4338,116.2748,116.3216,8574.0
2018-02-01 11:00:00,124.43,124.49,124.29,124.4,7447.0,116.359,116.4151,116.2281,116.3309,7447.0
2018-02-01 11:10:00,124.38,124.46,124.33,124.46,5293.0,116.3122,116.387,116.2655,116.387,5293.0
2018-02-01 11:20:00,124.45,124.45,124.3,124.31,4913.0,116.3777,116.3777,116.2374,116.2468,4913.0
2018-02-01 11:30:00,124.37,124.61,124.28,124.59,6393.0,116.3029,116.5273,116.2187,116.5086,6393.0
2018-02-01 11:40:00,124.6,124.72,124.52,124.57,5334.0,116.518,116.6302,116.4431,116.4899,5334.0
2018-02-01 11:50:00,124.57,124.86,124.54,124.86,6844.0,116.4899,116.7611,116.4619,116.7611,6844.0
2018-02-01 12:00:00,124.81,124.84,124.45,124.51,26238.0,116.7143,116.7424,116.3777,116.4338,26238.0
2018-02-01 12:10:00,124.52,124.52,124.36,124.49,13103.0,116.4431,116.4431,116.2935,116.4151,13103.0
2018-02-01 12:20:00,124.48,124.53,124.06,124.2,8026.0,116.4057,116.4525,116.013,116.1439,8026.0
2018-02-01 12:30:00,124.27,124.51,124.27,124.4,8198.0,116.2094,116.4338,116.2094,116.3309,8198.0
2018-02-01 12:40:00,124.45,124.48,124.29,124.36,5262.0,116.3777,116.4057,116.2281,116.2935,5262.0
2018-02-01 12:50:00,124.37,124.47,124.35,124.44,5780.0,116.3029,116.3964,116.2842,116.3683,5780.0
2018-02-01 13:00:00,124.4,124.73,124.4,124.73,3400.0,116.3309,116.6395,116.3309,116.6395,3400.0
2018-02-01 13:10:00,124.72,124.72,124.54,124.62,5647.0,116.6302,116.6302,116.4619,116.5367,5647.0
2018-02-01 13:20:00,124.63,124.76,124.63,124.76,4637.0,116.546,116.6676,116.546,116.6676,4637.0
2018-02-01 13:30:00,124.72,124.74,124.58,124.6,6170.0,116.6302,116.6489,116.4993,116.518,6170.0
2018-02-01 13:40:00,124.58,124.58,124.41,124.45,4001.0,116.4993,116.4993,116.3403,116.3777,4001.0
2018-02-01 13:50:00,124.4,124.5,124.1,124.1,6114.0,116.3309,116.4244,116.0504,116.0504,6114.0
2018-02-01 14:00:00,124.13,124.23,123.87,123.93,11234.0,116.0784,116.172,115.8353,115.8914,11234.0
2018-02-01 14:10:00,123.88,123.92,123.71,123.77,6179.0,115.8447,115.8821,115.6857,115.7418,6179.0
2018-02-01 14:20:00,123.79,123.81,123.49,123.79,19369.0,115.7605,115.7792,115.48,115.7605,19369.0
2018-02-01 14:30:00,123.82,124.02,123.69,124.02,10537.0,115.7886,115.9756,115.667,115.9756,10537.0
2018-02-01 14:40:00,124.03,124.13,123.91,123.94,8499.0,115.9849,116.0784,115.8727,115.9008,8499.0
2018-02-01 14:50:00,123.99,124.15,123.99,124.15,6300.0,115.9475,116.0971,115.9475,116.0971,6300.0
2018-02-01 15:00:00,124.17,124.26,124.13,124.26,11327.0,116.1159,116.2,116.0784,116.2,11327.0
2018-02-01 15:10:00,124.21,124.21,123.9,123.9,12606.0,116.1533,116.1533,115.8634,115.8634,12606.0
2018-02-01 15:20:00,123.95,124.05,123.92,123.95,10914.0,115.9101,116.0036,115.8821,115.9101,10914.0
2018-02-01 15:30:00,123.93,123.93,123.67,123.82,14727.0,115.8914,115.8914,115.6483,115.7886,14727.0
2018-02-01 15:40:00,123.8,123.98,123.72,123.94,21440.0,115.7698,115.9382,115.695,115.9008,21440.0
2018-02-01 15:50:00,123.95,124.17,123.95,124.12,57327.0,115.9101,116.1159,115.9101,116.0691,57327.0
2018-02-02 09:30:00,123.42,123.42,122.52,122.78,35264.0,115.4145,115.4145,114.5729,114.816,35264.0
2018-02-02 09:40:00,122.93,123.25,122.85,123.16,31499.0,114.9563,115.2555,114.8815,115.1714,31499.0
2018-02-02 09:50:00,123.1,123.2,122.79,123.01,23544.0,115.1153,115.2088,114.8254,115.0311,23544.0
2018-02-02 10:00:00,122.91,122.93,122.68,122.83,14815.0,114.9376,114.9563,114.7225,114.8628,14815.0
2018-02-02 10:10:00,122.78,122.98,122.64,122.85,14976.0,114.816,115.003,114.6851,114.8815,14976.0
2018-02-02 10:20:00,122.88,123.06,122.71,122.76,27442.0,114.9095,115.0778,114.7506,114.7973,27442.0
2018-02-02 10:30:00,122.81,122.86,122.66,122.8,9363.0,114.8441,114.8908,114.7038,114.8347,9363.0
2018-02-02 10:40:00,122.79,123.05,122.6,123.01,12877.0,114.8254,115.0685,114.6477,115.0311,12877.0
2018-02-02 10:50:00,123.02,123.05,122.72,122.97,10468.0,115.0404,115.0685,114.7599,114.9937,10468.0
2018-02-02 11:00:00,122.95,122.96,122.59,122.7,15324.0,114.975,114.9843,114.6383,114.7412,15324.0
2018-02-02 11:10:00,122.71,122.89,122.63,122.64,17052.0,114.7506,114.9189,114.6757,114.6851,17052.0
2018-02-02 11:20:00,122.64,122.97,122.64,122.88,8946.0,114.6851,114.9937,114.6851,114.9095,8946.0
2018-02-02 11:30:00,122.94,123.06,122.72,122.85,8283.0,114.9656,115.0778,114.7599,114.8815,8283.0
2018-02-02 11:40:00,122.89,122.97,122.72,122.95,7149.0,114.9189,114.9937,114.7599,114.975,7149.0
2018-02-02 11:50:00,122.92,123.06,122.76,122.83,6558.0,114.9469,115.0778,114.7973,114.8628,6558.0
2018-02-02 12:00:00,122.76,122.92,122.71,122.78,12777.0,114.7973,114.9469,114.7506,114.816,12777.0
2018-02-02 12:10:00,122.77,123.03,122.77,123.01,7506.0,114.8067,115.0498,114.8067,115.0311,7506.0
2018-02-02 12:20:00,122.98,123.25,122.95,123.18,6801.0,115.003,115.2555,114.975,115.1901,6801.0
2018-02-02 12:30:00,123.15,123.19,123.01,123.07,6745.0,115.162,115.1994,115.0311,115.0872,6745.0
2018-02-02 12:40:00,123.04,123.08,122.97,123.01,14437.0,115.0591,115.0966,114.9937,115.0311,14437.0
2018-02-02 12:50:00,123.02,123.02,122.76,122.82,5159.0,115.0404,115.0404,114.7973,114.8534,5159.0
2018-02-02 13:00:00,122.75,122.94,122.68,122.93,51128.0,114.788,114.9656,114.7225,114.9563,51128.0
2018-02-02 13:10:00,122.94,122.96,122.85,122.85,7634.0,114.9656,114.9843,114.8815,114.8815,7634.0
2018-02-02 13:20:00,122.78,122.8,122.63,122.8,9431.0,114.816,114.8347,114.6757,114.8347,9431.0
2018-02-02 13:30:00,122.8,122.86,122.72,122.72,4394.0,114.8347,114.8908,114.7599,114.7599,4394.0
2018-02-02 13:40:00,122.61,122.67,122.41,122.44,16832.0,114.657,114.7131,114.47,114.4981,16832.0
2018-02-02 13:50:00,122.35,122.36,122.05,122.12,9580.0,114.4139,114.4233,114.1334,114.1988,9580.0
2018-02-02 14:00:00,122.1,122.16,121.72,121.75,15893.0,114.1801,114.2362,113.8248,113.8528,15893.0
2018-02-02 14:10:00,121.76,121.79,121.48,121.7,16545.0,113.8622,113.8902,113.6003,113.8061,16545.0
2018-02-02 14:20:00,121.66,121.76,121.61,121.67,8505.0,113.7687,113.8622,113.7219,113.778,8505.0
2018-02-02 14:30:00,121.68,121.87,121.66,121.84,7810.0,113.7874,113.965,113.7687,113.937,7810.0
2018-02-02 14:40:00,121.8,122.03,121.5,121.5,30848.0,113.8996,114.1147,113.619,113.619,30848.0
2018-02-02 14:50:00,121.58,121.67,121.12,121.12,12094.0,113.6938,113.778,113.2637,113.2637,12094.0
2018-02-02 15:00:00,121.17,121.34,121.07,121.11,8757.0,113.3104,113.4694,113.2169,113.2543,8757.0
2018-02-02 15:10:00,121.13,121.69,121.13,121.63,19121.0,113.273,113.7967,113.273,113.7406,19121.0
2018-02-02 15:20:00,121.61,121.9,121.58,121.81,31604.0,113.7219,113.9931,113.6938,113.9089,31604.0
2018-02-02 15:30:00,121.79,121.92,121.62,121.91,12222.0,113.8902,114.0118,113.7313,114.0024,12222.0
2018-02-02 15:40:00,121.86,121.86,121.62,121.82,40160.0,113.9557,113.9557,113.7313,113.9183,40160.0
2018-02-02 15:50:00,121.82,121.86,121.38,121.44,155724.0,113.9183,113.9557,113.5068,113.5629,155724.0
2018-02-05 09:30:00,120.9,121.61,120.49,121.56,43499.0,113.058,113.7219,112.6745,113.6751,43499.0
2018-02-05 09:40:00,121.53,122.34,121.52,122.01,29460.0,113.6471,114.4046,113.6377,114.096,29460.0
2018-02-05 09:50:00,122.0,122.2,121.87,122.13,17877.0,114.0866,114.2736,113.965,114.2082,17877.0
2018-02-05 10:00:00,122.13,122.25,121.8,122.04,17057.0,114.2082,114.3204,113.8996,114.124,17057.0
2018-02-05 10:10:00,122.12,122.77,122.11,122.77,22744.0,114.1988,114.8067,114.1895,114.8067,22744.0
2018-02-05 10:20:00,122.75,123.24,122.43,122.52,58080.0,114.788,115.2462,114.4887,114.5729,58080.0
2018-02-05 10:30:00,122.59,122.81,122.52,122.55,18630.0,114.6383,114.8441,114.5729,114.6009,18630.0
2018-02-05 10:40:00,122.6,122.8,122.6,122.78,8023.0,114.6477,114.8347,114.6477,114.816,8023.0
2018-02-05 10:50:00,122.75,123.08,122.73,123.03,34231.0,114.788,115.0966,114.7693,115.0498,34231.0
2018-02-05 11:00:00,123.03,123.17,122.87,123.17,24815.0,115.0498,115.1807,114.9002,115.1807,24815.0
2018-02-05 11:10:00,123.1,123.11,122.86,122.98,8090.0,115.1153,115.1246,114.8908,115.003,8090.0
2018-02-05 11:20:00,122.97,123.18,122.69,122.76,20465.0,114.9937,115.1901,114.7318,114.7973,20465.0
2018-02-05 11:30:00,122.72,122.96,122.67,122.81,11659.0,114.7599,114.9843,114.7131,114.8441,11659.0
2018-02-05 11:40:00,122.83,122.89,122.64,122.81,9600.0,114.8628,114.9189,114.6851,114.8441,9600.0
2018-02-05 11:50:00,122.81,123.07,122.8,123.0,17613.0,114.8441,115.0872,114.8347,115.0217,17613.0
2018-02-05 12:00:00,123.01,123.05,122.71,122.72,12723.0,115.0311,115.0685,114.7506,114.7599,12723.0
2018-02-05 12:10:00,122.71,122.92,122.7,122.84,7451.0,114.7506,114.9469,114.7412,114.8721,7451.0
2018-02-05 12:20:00,122.79,122.83,122.45,122.83,10123.0,114.8254,114.8628,114.5074,114.8628,10123.0
2018-02-05 12:30:00,122.8,122.8,122.64,122.64,12090.0,114.8347,114.8347,114.6851,114.6851,12090.0
2018-02-05 12:40:00,122.68,122.79,122.66,122.79,3826.0,114.7225,114.8254,114.7038,114.8254,3826.0
2018-02-05 12:50:00,122.81,122.82,122.6,122.6,5708.0,114.8441,114.8534,114.6477,114.6477,5708.0
2018-02-05 13:00:00,122.59,122.6,122.35,122.4,18405.0,114.6383,114.6477,114.4139,114.4607,18405.0
2018-02-05 13:10:00,122.32,122.45,122.23,122.25,14050.0,114.3858,114.5074,114.3017,114.3204,14050.0
2018-02-05 13:20:00,122.21,122.31,121.92,122.0,6947.0,114.283,114.3765,114.0118,114.0866,6947.0
2018-02-05 13:30:00,122.03,122.25,121.86,121.91,19510.0,114.1147,114.3204,113.9557,114.0024,19510.0
2018-02-05 13:40:00,121.99,122.29,121.93,122.25,13614.0,114.0773,114.3578,114.0211,114.3204,13614.0
2018-02-05 13:50:00,122.25,122.49,122.2,122.36,16520.0,114.3204,114.5448,114.2736,114.4233,16520.0
2018-02-05 14:00:00,122.36,122.36,121.83,121.89,8981.0,114.4233,114.4233,113.9276,113.9837,8981.0
2018-02-05 14:10:00,121.91,122.03,121.77,121.82,16001.0,114.0024,114.1147,113.8715,113.9183,16001.0
2018-02-05 14:20:00,121.75,121.83,121.47,121.75,24016.0,113.8528,113.9276,113.591,113.8528,24016.0
2018-02-05 14:30:00,121.73,121.73,121.28,121.28,10924.0,113.8341,113.8341,113.4133,113.4133,10924.0
2018-02-05 14:40:00,121.28,121.38,120.84,120.93,12469.0,113.4133,113.5068,113.0018,113.086,12469.0
2018-02-05 14:50:00,120.87,121.0,120.4,120.54,19103.0,113.0299,113.1515,112.5904,112.7213,19103.0
2018-02-05 15:00:00,120.48,120.57,118.82,118.82,34944.0,112.6652,112.7494,111.1129,111.1129,34944.0
2018-02-05 15:10:00,118.67,120.38,118.11,119.76,42535.0,110.9726,112.5717,110.4489,111.9919,42535.0
2018-02-05 15:20:00,119.85,120.39,119.59,120.23,20883.0,112.0761,112.581,111.8329,112.4314,20883.0
2018-02-05 15:30:00,120.24,120.43,119.8,119.8,33397.0,112.4408,112.6184,112.0293,112.0293,33397.0
2018-02-05 15:40:00,119.8,120.16,118.88,118.95,51716.0,112.0293,112.366,111.169,111.2344,51716.0
2018-02-05 15:50:00,119.03,119.18,118.42,118.42,93540.0,111.3093,111.4495,110.7388,110.7388,93540.0
2018-02-06 09:30:00,116.15,117.92,116.0,117.55,80544.0,108.6161,110.2712,108.4758,109.9252,80544.0
2018-02-06 09:40:00,117.82,118.44,117.59,118.01,44187.0,110.1777,110.7575,109.9627,110.3554,44187.0
2018-02-06 09:50:00,118.1,118.69,117.93,118.69,30849.0,110.4396,110.9913,110.2806,110.9913,30849.0
2018-02-06 10:00:00,118.69,119.48,118.5,119.0,44290.0,110.9913,111.7301,110.8136,111.2812,44290.0
2018-02-06 10:10:00,118.99,119.11,118.04,118.37,31844.0,111.2718,111.3841,110.3835,110.6921,31844.0
2018-02-06 10:20:00,118.46,118.9,118.17,118.23,12792.0,110.7762,111.1877,110.505,110.5611,12792.0
2018-02-06 10:30:00,118.23,118.33,117.74,118.01,35249.0,110.5611,110.6547,110.1029,110.3554,35249.0
2018-02-06 10:40:00,118.06,119.0,117.68,118.55,16447.0,110.4022,111.2812,110.0468,110.8604,16447.0
2018-02-06 10:50:00,118.23,118.88,118.16,118.4,17851.0,110.5611,111.169,110.4957,110.7201,17851.0
2018-02-06 11:00:00,118.33,118.57,118.02,118.2,27193.0,110.6547,110.8791,110.3648,110.5331,27193.0
2018-02-06 11:10:00,118.34,118.61,118.0,118.08,15936.0,110.664,110.9165,110.3461,110.4209,15936.0
2018-02-06 11:20:00,118.26,118.4,118.05,118.23,23678.0,110.5892,110.7201,110.3928,110.5611,23678.0
2018-02-06 11:30:00,118.18,118.18,117.48,117.75,19406.0,110.5144,110.5144,109.8598,110.1123,19406.0
2018-02-06 11:40:00,117.75,117.94,117.68,117.91,12471.0,110.1123,110.29,110.0468,110.2619,12471.0
2018-02-06 11:50:00,118.0,118.05,117.49,117.97,59282.0,110.3461,110.3928,109.8691,110.318,59282.0
2018-02-06 12:00:00,118.04,118.12,117.64,117.97,21572.0,110.3835,110.4583,110.0094,110.318,21572.0
2018-02-06 12:10:00,117.91,117.95,117.46,117.85,14007.0,110.2619,110.2993,109.8411,110.2058,14007.0
2018-02-06 12:20:00,117.84,118.32,117.48,118.32,10631.0,110.1964,110.6453,109.8598,110.6453,10631.0
2018-02-06 12:30:00,118.33,118.5,118.08,118.43,17803.0,110.6547,110.8136,110.4209,110.7482,17803.0
2018-02-06 12:40:00,118.59,118.75,118.22,118.3,48599.0,110.8978,111.0474,110.5518,110.6266,48599.0
2018-02-06 12:50:00,118.25,118.25,117.96,118.09,12564.0,110.5798,110.5798,110.3087,110.4302,12564.0
2018-02-06 13:00:00,118.07,118.2,117.96,118.0,19675.0,110.4115,110.5331,110.3087,110.3461,19675.0
2018-02-06 13:10:00,117.96,118.13,117.9,118.03,15123.0,110.3087,110.4676,110.2525,110.3741,15123.0
2018-02-06 13:20:00,118.06,118.06,117.7,117.8,14302.0,110.4022,110.4022,110.0655,110.159,14302.0
2018-02-06 13:30:00,117.77,118.03,117.67,117.99,16191.0,110.131,110.3741,110.0375,110.3367,16191.0
2018-02-06 13:40:00,117.94,117.94,117.33,117.48,8059.0,110.29,110.29,109.7195,109.8598,8059.0
2018-02-06 13:50:00,117.38,117.38,116.95,117.14,17211.0,109.7663,109.7663,109.3642,109.5418,17211.0
2018-02-06 14:00:00,117.13,117.2,116.92,116.93,12302.0,109.5325,109.598,109.3361,109.3455,12302.0
2018-02-06 14:10:00,116.99,117.38,116.97,117.04,18420.0,109.4016,109.7663,109.3829,109.4483,18420.0
2018-02-06 14:20:00,117.01,117.18,116.96,117.03,12756.0,109.4203,109.5792,109.3735,109.439,12756.0
2018-02-06 14:30:00,117.02,117.41,116.95,117.25,15207.0,109.4296,109.7943,109.3642,109.6447,15207.0
2018-02-06 14:40:00,117.26,118.08,117.17,117.86,23995.0,109.6541,110.4209,109.5699,110.2151,23995.0
2018-02-06 14:50:00,117.91,118.22,117.72,118.22,34139.0,110.2619,110.5518,110.0842,110.5518,34139.0
2018-02-06 15:00:00,118.19,118.84,118.1,118.84,20207.0,110.5237,111.1316,110.4396,111.1316,20207.0
2018-02-06 15:10:00,118.86,118.9,118.28,118.43,29605.0,111.1503,111.1877,110.6079,110.7482,29605.0
2018-02-06 15:20:00,118.47,118.61,118.22,118.49,27646.0,110.7856,110.9165,110.5518,110.8043,27646.0
2018-02-06 15:30:00,118.51,118.93,118.29,118.9,34530.0,110.823,111.2157,110.6172,111.1877,34530.0
2018-02-06 15:40:00,118.95,119.22,118.13,118.14,56504.0,111.2344,111.4869,110.4676,110.477,56504.0
2018-02-06 15:50:00,118.2,118.54,118.04,118.45,97023.0,110.5331,110.851,110.3835,110.7669,97023.0
2018-02-07 09:30:00,118.23,118.79,118.0,118.67,34156.0,110.5611,111.0848,110.3461,110.9726,34156.0
2018-02-07 09:40:00,118.61,119.64,118.44,118.86,37114.0,110.9165,111.8797,110.7575,111.1503,37114.0
2018-02-07 09:50:00,118.25,118.87,118.25,118.59,5566.0,110.5798,111.1596,110.5798,110.8978,5566.0
2018-02-07 10:00:00,118.68,119.33,118.49,119.08,9993.0,110.982,111.5898,110.8043,111.356,9993.0
2018-02-07 10:10:00,118.98,119.4,118.86,119.22,9268.0,111.2625,111.6553,111.1503,111.4869,9268.0
2018-02-07 10:20:00,119.22,119.78,118.83,119.37,18519.0,111.4869,112.0106,111.1222,111.6272,18519.0
2018-02-07 10:30:00,119.35,119.74,119.16,119.52,13015.0,111.6085,111.9732,111.4308,111.7675,13015.0
2018-02-07 10:40:00,119.45,119.9,119.14,119.86,12745.0,111.702,112.1228,111.4121,112.0854,12745.0
2018-02-07 10:50:00,119.82,120.3,119.7,119.93,10322.0,112.048,112.4969,111.9358,112.1509,10322.0
2018-02-07 11:00:00,119.9,120.07,119.57,119.91,10768.0,112.1228,112.2818,111.8142,112.1322,10768.0
2018-02-07 11:10:00,119.91,120.35,119.86,119.89,9304.0,112.1322,112.5436,112.0854,112.1135,9304.0
2018-02-07 11:20:00,119.89,120.01,119.54,119.54,7931.0,112.1135,112.2257,111.7862,111.7862,7931.0
2018-02-07 11:30:00,119.28,119.83,119.12,119.83,5527.0,111.543,112.0574,111.3934,112.0574,5527.0
2018-02-07 11:40:00,119.62,120.64,119.41,120.39,29896.0,111.861,112.8148,111.6646,112.581,29896.0
2018-02-07 11:50:00,120.34,120.65,120.06,120.41,14984.0,112.5343,112.8242,112.2724,112.5997,14984.0
2018-02-07 12:00:00,120.47,120.65,120.21,120.29,15473.0,112.6558,112.8242,112.4127,112.4875,15473.0
2018-02-07 12:10:00,120.17,120.46,120.16,120.17,3006.0,112.3753,112.6465,112.366,112.3753,3006.0
2018-02-07 12:20:00,120.09,120.15,119.65,120.15,15832.0,112.3005,112.3566,111.889,112.3566,15832.0
2018-02-07 12:30:00,120.13,120.13,119.55,119.77,7524.0,112.3379,112.3379,111.7955,112.0013,7524.0
2018-02-07 12:40:00,119.81,120.06,119.76,119.76,5250.0,112.0387,112.2724,111.9919,111.9919,5250.0
2018-02-07 12:50:00,119.85,120.07,119.85,119.92,4502.0,112.0761,112.2818,112.0761,112.1415,4502.0
2018-02-07 13:00:00,120.02,120.07,119.62,119.67,3836.0,112.235,112.2818,111.861,111.9077,3836.0
2018-02-07 13:10:00,119.83,119.83,119.1,119.44,11603.0,112.0574,112.0574,111.3747,111.6927,11603.0
2018-02-07 13:20:00,119.5,119.5,118.8,119.13,12596.0,111.7488,111.7488,111.0942,111.4028,12596.0
2018-02-07 13:30:00,119.14,119.34,118.89,119.34,5494.0,111.4121,111.5991,111.1783,111.5991,5494.0
2018-02-07 13:40:00,119.45,119.6,119.32,119.34,5427.0,111.702,111.8423,111.5804,111.5991,5427.0
2018-02-07 13:50:00,119.31,119.31,119.1,119.24,7456.0,111.5711,111.5711,111.3747,111.5056,7456.0
2018-02-07 14:00:00,119.11,119.11,118.68,118.8,6473.0,111.3841,111.3841,110.982,111.0942,6473.0
2018-02-07 14:10:00,118.9,119.13,118.84,119.06,6166.0,111.1877,111.4028,111.1316,111.3373,6166.0
2018-02-07 14:20:00,119.12,119.29,119.05,119.29,6296.0,111.3934,111.5524,111.328,111.5524,6296.0
2018-02-07 14:30:00,119.29,119.29,118.81,118.81,9930.0,111.5524,111.5524,111.1035,111.1035,9930.0
2018-02-07 14:40:00,118.82,118.95,118.21,118.21,8899.0,111.1129,111.2344,110.5424,110.5424,8899.0
2018-02-07 14:50:00,118.43,118.86,118.24,118.86,12111.0,110.7482,111.1503,110.5705,111.1503,12111.0
2018-02-07 15:00:00,119.02,119.02,118.65,118.65,12795.0,111.2999,111.2999,110.9539,110.9539,12795.0
2018-02-07 15:10:00,118.62,118.67,118.46,118.51,28800.0,110.9258,110.9726,110.7762,110.823,28800.0
2018-02-07 15:20:00,118.52,118.76,118.51,118.69,19427.0,110.8323,111.0568,110.823,110.9913,19427.0
2018-02-07 15:30:00,118.69,118.87,118.57,118.81,20265.0,110.9913,111.1596,110.8791,111.1035,20265.0
2018-02-07 15:40:00,118.81,118.88,118.24,118.5,38861.0,111.1035,111.169,110.5705,110.8136,38861.0
2018-02-07 15:50:00,118.47,118.7,117.38,117.6,137424.0,110.7856,111.0007,109.7663,109.972,137424.0
2018-02-08 09:30:00,117.7,118.16,117.11,117.91,23113.0,110.0655,110.4957,109.5138,110.2619,23113.0
2018-02-08 09:40:00,118.0,119.1,117.52,117.56,37364.0,110.3461,111.3747,109.8972,109.9346,37364.0
2018-02-08 09:50:00,117.74,118.52,117.53,118.05,7879.0,110.1029,110.8323,109.9065,110.3928,7879.0
2018-02-08 10:00:00,117.9,118.07,117.21,117.64,13391.0,110.2525,110.4115,109.6073,110.0094,13391.0
2018-02-08 10:10:00,118.03,118.21,117.41,117.41,8223.0,110.3741,110.5424,109.7943,109.7943,8223.0
2018-02-08 10:20:00,117.36,117.57,116.98,117.13,26507.0,109.7476,109.944,109.3922,109.5325,26507.0
2018-02-08 10:30:00,117.2,117.66,117.04,117.66,6868.0,109.598,110.0281,109.4483,110.0281,6868.0
2018-02-08 10:40:00,117.59,117.75,117.35,117.57,6432.0,109.9627,110.1123,109.7382,109.944,6432.0
2018-02-08 10:50:00,117.63,117.63,116.09,116.3,50332.0,110.0001,110.0001,108.56,108.7563,50332.0
2018-02-08 11:00:00,116.32,116.58,116.11,116.5,51301.0,108.775,109.0182,108.5787,108.9434,51301.0
2018-02-08 11:10:00,116.43,116.75,116.18,116.36,13560.0,108.8779,109.1771,108.6441,108.8124,13560.0
2018-02-08 11:20:00,116.27,116.49,115.82,116.07,27255.0,108.7283,108.934,108.3075,108.5412,27255.0
2018-02-08 11:30:00,116.06,116.75,115.93,116.75,15437.0,108.5319,109.1771,108.4103,109.1771,15437.0
2018-02-08 11:40:00,116.72,116.72,116.16,116.33,12519.0,109.1491,109.1491,108.6254,108.7844,12519.0
2018-02-08 11:50:00,116.39,116.96,116.37,116.55,14291.0,108.8405,109.3735,108.8218,108.9901,14291.0
2018-02-08 12:00:00,116.61,116.65,116.27,116.27,11288.0,109.0462,109.0836,108.7283,108.7283,11288.0
2018-02-08 12:10:00,116.27,116.42,116.03,116.03,19590.0,108.7283,108.8685,108.5038,108.5038,19590.0
2018-02-08 12:20:00,116.12,116.12,114.46,114.99,75897.0,108.588,108.588,107.0357,107.5313,75897.0
2018-02-08 12:30:00,115.02,115.4,114.76,115.13,48569.0,107.5594,107.9147,107.3162,107.6622,48569.0
2018-02-08 12:40:00,115.21,115.67,114.77,115.03,12350.0,107.737,108.1672,107.3256,107.5687,12350.0
2018-02-08 12:50:00,114.95,114.95,113.5,113.98,39408.0,107.4939,107.4939,106.1379,106.5868,39408.0
2018-02-08 13:00:00,113.93,114.48,113.87,114.39,22861.0,106.5401,107.0544,106.4839,106.9702,22861.0
2018-02-08 13:10:00,114.39,114.44,113.97,114.23,14015.0,106.9702,107.017,106.5775,106.8206,14015.0
2018-02-08 13:20:00,114.22,114.63,114.15,114.23,33921.0,106.8112,107.1947,106.7458,106.8206,33921.0
2018-02-08 13:30:00,114.54,115.0,114.36,114.94,9377.0,107.1105,107.5407,106.9422,107.4845,9377.0
2018-02-08 13:40:00,114.98,115.7,114.93,115.42,14217.0,107.5219,108.1952,107.4752,107.9334,14217.0
2018-02-08 13:50:00,115.33,115.55,115.16,115.54,6999.0,107.8492,108.055,107.6903,108.0456,6999.0
2018-02-08 14:00:00,115.42,115.43,114.66,114.94,10035.0,107.9334,107.9428,107.2227,107.4845,10035.0
2018-02-08 14:10:00,114.95,115.57,114.95,115.33,10622.0,107.4939,108.0737,107.4939,107.8492,10622.0
2018-02-08 14:20:00,115.43,115.43,114.92,115.04,7525.0,107.9428,107.9428,107.4658,107.5781,7525.0
2018-02-08 14:30:00,114.89,114.89,114.28,114.54,12737.0,107.4378,107.4378,106.8674,107.1105,12737.0
2018-02-08 14:40:00,114.63,114.64,114.17,114.62,14702.0,107.1947,107.204,106.7645,107.1853,14702.0
2018-02-08 14:50:00,114.52,114.52,113.92,114.08,19347.0,107.0918,107.0918,106.5307,106.6803,19347.0
2018-02-08 15:00:00,114.2,114.76,114.2,114.29,15790.0,106.7925,107.3162,106.7925,106.8767,15790.0
2018-02-08 15:10:00,114.39,114.39,113.82,113.91,16236.0,106.9702,106.9702,106.4372,106.5214,16236.0
2018-02-08 15:20:00,113.79,114.59,113.74,114.18,25327.0,106.4091,107.1572,106.3624,106.7738,25327.0
2018-02-08 15:30:00,114.11,114.18,113.53,113.71,42276.0,106.7084,106.7738,106.166,106.3343,42276.0
2018-02-08 15:40:00,113.6,114.32,113.4,113.86,101386.0,106.2315,106.9048,106.0444,106.4746,101386.0
2018-02-08 15:50:00,113.77,114.01,113.01,114.0,194701.0,106.3904,106.6149,105.6797,106.6055,194701.0
2018-02-09 09:30:00,114.42,115.7,114.42,115.32,44769.0,106.9983,108.1952,106.9983,107.8399,44769.0
2018-02-09 09:40:00,115.62,116.1,115.19,115.42,41057.0,108.1204,108.5693,107.7183,107.9334,41057.0
2018-02-09 09:50:00,115.48,115.62,115.27,115.38,26635.0,107.9895,108.1204,107.7931,107.896,26635.0
2018-02-09 10:00:00,115.44,115.86,114.85,115.24,28406.0,107.9521,108.3449,107.4004,107.7651,28406.0
2018-02-09 10:10:00,115.35,115.48,114.88,115.13,21384.0,107.8679,107.9895,107.4284,107.6622,21384.0
2018-02-09 10:20:00,115.07,115.34,114.97,114.97,12711.0,107.6061,107.8586,107.5126,107.5126,12711.0
2018-02-09 10:30:00,114.9,115.12,114.59,114.59,16747.0,107.4471,107.6529,107.1572,107.1572,16747.0
2018-02-09 10:40:00,114.4,114.4,113.65,113.78,23938.0,106.9796,106.9796,106.2782,106.3998,23938.0
2018-02-09 10:50:00,113.83,114.96,113.41,114.75,79434.0,106.4465,107.5032,106.0538,107.3069,79434.0
2018-02-09 11:00:00,114.56,114.62,113.66,113.86,43016.0,107.1292,107.1853,106.2876,106.4746,43016.0
2018-02-09 11:10:00,113.83,114.17,110.11,111.66,219667.0,106.4465,106.7645,102.9678,104.4173,219667.0
2018-02-09 11:20:00,111.73,112.02,110.59,111.0,79391.0,104.4828,104.7539,103.4167,103.8001,79391.0
2018-02-09 11:30:00,111.12,111.15,110.6,110.6,38562.0,103.9123,103.9404,103.4261,103.4261,38562.0
2018-02-09 11:40:00,110.58,110.92,110.0,110.57,77382.0,103.4074,103.7253,102.865,103.398,77382.0
2018-02-09 11:50:00,110.31,110.57,109.7,110.17,94290.0,103.1549,103.398,102.5844,103.0239,94290.0
2018-02-09 12:00:00,110.18,110.22,109.44,109.45,90725.0,103.0333,103.0707,102.3413,102.3506,90725.0
2018-02-09 12:10:00,109.37,109.77,108.64,108.87,112107.0,102.2758,102.6499,101.5932,101.8083,112107.0
2018-02-09 12:20:00,108.86,109.39,108.5,108.61,48686.0,101.7989,102.2945,101.4623,101.5651,48686.0
2018-02-09 12:30:00,108.55,109.23,108.33,108.9,71459.0,101.509,102.1449,101.3033,101.8363,71459.0
2018-02-09 12:40:00,108.99,109.07,108.55,108.68,32204.0,101.9205,101.9953,101.509,101.6306,32204.0
2018-02-09 12:50:00,108.7,109.75,108.6,109.64,39849.0,101.6493,102.6312,101.5558,102.5283,39849.0
2018-02-09 13:00:00,109.6,109.69,109.31,109.5,57235.0,102.4909,102.5751,102.2197,102.3974,57235.0
2018-02-09 13:10:00,109.48,109.62,109.17,109.48,20053.0,102.3787,102.5096,102.0888,102.3787,20053.0
2018-02-09 13:20:00,109.5,109.56,109.03,109.44,21452.0,102.3974,102.4535,101.9579,102.3413,21452.0
2018-02-09 13:30:00,109.4,109.61,109.03,109.44,34064.0,102.3039,102.5003,101.9579,102.3413,34064.0
2018-02-09 13:40:00,109.42,109.81,109.38,109.78,71008.0,102.3226,102.6873,102.2852,102.6592,71008.0
2018-02-09 13:50:00,109.81,110.7,109.81,109.91,86369.0,102.6873,103.5196,102.6873,102.7808,86369.0
2018-02-09 14:00:00,109.91,110.86,109.76,110.86,144499.0,102.7808,103.6692,102.6405,103.6692,144499.0
2018-02-09 14:10:00,111.0,111.32,110.77,111.0,33189.0,103.8001,104.0994,103.585,103.8001,33189.0
2018-02-09 14:20:00,111.06,111.16,110.42,110.42,74489.0,103.8562,103.9497,103.2577,103.2577,74489.0
2018-02-09 14:30:00,110.43,111.0,110.17,110.91,38012.0,103.2671,103.8001,103.0239,103.7159,38012.0
2018-02-09 14:40:00,111.0,111.13,110.54,110.78,40996.0,103.8001,103.9217,103.3699,103.5944,40996.0
2018-02-09 14:50:00,110.77,111.09,110.7,110.71,70268.0,103.585,103.8843,103.5196,103.5289,70268.0
2018-02-09 15:00:00,110.73,110.85,110.29,110.55,41528.0,103.5476,103.6598,103.1362,103.3793,41528.0
2018-02-09 15:10:00,110.54,111.0,110.22,110.89,24791.0,103.3699,103.8001,103.0707,103.6972,24791.0
2018-02-09 15:20:00,110.98,111.43,110.79,111.25,29622.0,103.7814,104.2022,103.6037,104.0339,29622.0
2018-02-09 15:30:00,111.25,111.63,111.16,111.43,53956.0,104.0339,104.3892,103.9497,104.2022,53956.0
2018-02-09 15:40:00,111.46,112.97,111.4,112.82,100686.0,104.2303,105.6423,104.1742,105.5021,100686.0
2018-02-09 15:50:00,112.82,113.49,111.91,112.15,219664.0,105.5021,106.1286,104.6511,104.8755,219664.0
2018-02-12 09:30:00,112.81,113.65,112.81,113.48,43982.0,105.4927,106.2782,105.4927,106.1192,43982.0
2018-02-12 09:40:00,113.52,113.88,113.04,113.17,19055.0,106.1567,106.4933,105.7078,105.8294,19055.0
2018-02-12 09:50:00,113.04,113.17,112.68,112.88,15622.0,105.7078,105.8294,105.3711,105.5582,15622.0
2018-02-12 10:00:00,112.86,112.98,112.6,112.62,21282.0,105.5395,105.6517,105.2963,105.315,21282.0
2018-02-12 10:10:00,112.5,112.77,112.5,112.6,16687.0,105.2028,105.4553,105.2028,105.2963,16687.0
2018-02-12 10:20:00,112.56,112.61,112.18,112.55,12745.0,105.2589,105.3057,104.9036,105.2496,12745.0
2018-02-12 10:30:00,112.61,112.77,112.24,112.54,10108.0,105.3057,105.4553,104.9597,105.2402,10108.0
2018-02-12 10:40:00,112.53,112.78,112.34,112.78,7685.0,105.2309,105.4646,105.0532,105.4646,7685.0
2018-02-12 10:50:00,112.81,112.83,112.38,112.64,13247.0,105.4927,105.5114,105.0906,105.3337,13247.0
2018-02-12 11:00:00,112.71,112.74,112.46,112.74,16050.0,105.3992,105.4272,105.1654,105.4272,16050.0
2018-02-12 11:10:00,112.75,112.99,112.53,112.67,24713.0,105.4366,105.661,105.2309,105.3618,24713.0
2018-02-12 11:20:00,112.67,112.85,112.66,112.69,7808.0,105.3618,105.5301,105.3524,105.3805,7808.0
2018-02-12 11:30:00,112.74,113.29,112.51,113.29,19051.0,105.4272,105.9416,105.2122,105.9416,19051.0
2018-02-12 11:40:00,113.29,113.51,113.0,113.51,12217.0,105.9416,106.1473,105.6704,106.1473,12217.0
2018-02-12 11:50:00,113.5,113.82,113.24,113.6,12295.0,106.1379,106.4372,105.8948,106.2315,12295.0
2018-02-12 12:00:00,113.52,113.8,113.5,113.76,8335.0,106.1567,106.4185,106.1379,106.3811,8335.0
2018-02-12 12:10:00,113.83,114.09,113.82,114.04,11600.0,106.4465,106.6897,106.4372,106.6429,11600.0
2018-02-12 12:20:00,114.01,114.09,113.87,114.09,5500.0,106.6149,106.6897,106.4839,106.6897,5500.0
2018-02-12 12:30:00,114.0,114.02,113.8,113.88,7790.0,106.6055,106.6242,106.4185,106.4933,7790.0
2018-02-12 12:40:00,113.81,113.89,113.62,113.63,8300.0,106.4278,106.5027,106.2502,106.2595,8300.0
2018-02-12 12:50:00,113.66,113.94,113.66,113.91,6316.0,106.2876,106.5494,106.2876,106.5214,6316.0
2018-02-12 13:00:00,113.94,113.99,113.71,113.83,8568.0,106.5494,106.5962,106.3343,106.4465,8568.0
2018-02-12 13:10:00,113.85,113.93,113.76,113.84,6479.0,106.4652,106.5401,106.3811,106.4559,6479.0
2018-02-12 13:20:00,113.82,114.09,113.82,114.08,6976.0,106.4372,106.6897,106.4372,106.6803,6976.0
2018-02-12 13:30:00,114.07,114.07,113.75,113.75,11617.0,106.671,106.671,106.3717,106.3717,11617.0
2018-02-12 13:40:00,113.79,113.79,113.53,113.53,30492.0,106.4091,106.4091,106.166,106.166,30492.0
2018-02-12 13:50:00,113.57,114.28,113.44,114.13,47166.0,106.2034,106.8674,106.0818,106.7271,47166.0
2018-02-12 14:00:00,114.1,114.13,113.9,114.06,8669.0,106.699,106.7271,106.512,106.6616,8669.0
2018-02-12 14:10:00,114.09,114.25,114.09,114.18,6881.0,106.6897,106.8393,106.6897,106.7738,6881.0
2018-02-12 14:20:00,114.22,114.48,114.2,114.48,7646.0,106.8112,107.0544,106.7925,107.0544,7646.0
2018-02-12 14:30:00,114.53,114.63,114.4,114.5,11275.0,107.1011,107.1947,106.9796,107.0731,11275.0
2018-02-12 14:40:00,114.5,114.7,114.43,114.49,14059.0,107.0731,107.2601,107.0076,107.0637,14059.0
2018-02-12 14:50:00,114.49,114.69,114.37,114.45,23908.0,107.0637,107.2508,106.9515,107.0263,23908.0
2018-02-12 15:00:00,114.47,114.49,114.15,114.15,41521.0,107.045,107.0637,106.7458,106.7458,41521.0
2018-02-12 15:10:00,114.17,114.53,113.98,114.51,50956.0,106.7645,107.1011,106.5868,107.0824,50956.0
2018-02-12 15:20:00,114.51,114.8,114.46,114.51,30365.0,107.0824,107.3536,107.0357,107.0824,30365.0
2018-02-12 15:30:00,114.55,114.67,114.17,114.32,32145.0,107.1198,107.2321,106.7645,106.9048,32145.0
2018-02-12 15:40:00,114.32,114.54,113.85,114.09,52628.0,106.9048,107.1105,106.4652,106.6897,52628.0
2018-02-12 15:50:00,114.08,114.5,114.03,114.37,87016.0,106.6803,107.0731,106.6336,106.9515,87016.0
2018-02-13 09:30:00,114.0,114.77,113.5,114.77,12058.0,106.6055,107.3256,106.1379,107.3256,12058.0
2018-02-13 09:40:00,114.65,114.81,114.21,114.69,11622.0,107.2134,107.363,106.8019,107.2508,11622.0
2018-02-13 09:50:00,114.5,114.65,114.06,114.27,18650.0,107.0731,107.2134,106.6616,106.858,18650.0
2018-02-13 10:00:00,114.34,114.4,113.82,114.03,25549.0,106.9235,106.9796,106.4372,106.6336,25549.0
2018-02-13 10:10:00,114.0,114.28,113.96,114.18,11750.0,106.6055,106.8674,106.5681,106.7738,11750.0
2018-02-13 10:20:00,114.23,114.45,114.01,114.01,16198.0,106.8206,107.0263,106.6149,106.6149,16198.0
2018-02-13 10:30:00,114.05,114.2,113.65,114.2,8862.0,106.6523,106.7925,106.2782,106.7925,8862.0
2018-02-13 10:40:00,114.24,114.54,114.0,114.54,10439.0,106.8299,107.1105,106.6055,107.1105,10439.0
2018-02-13 10:50:00,114.47,114.49,114.2,114.32,9768.0,107.045,107.0637,106.7925,106.9048,9768.0
2018-02-13 11:00:00,114.25,114.3,114.09,114.26,10097.0,106.8393,106.8861,106.6897,106.8487,10097.0
2018-02-13 11:10:00,114.29,114.3,114.08,114.12,7566.0,106.8767,106.8861,106.6803,106.7177,7566.0
2018-02-13 11:20:00,114.16,114.4,114.14,114.25,13242.0,106.7551,106.9796,106.7364,106.8393,13242.0
2018-02-13 11:30:00,114.2,114.23,114.07,114.2,6820.0,106.7925,106.8206,106.671,106.7925,6820.0
2018-02-13 11:40:00,114.2,114.32,114.12,114.29,9193.0,106.7925,106.9048,106.7177,106.8767,9193.0
2018-02-13 11:50:00,114.28,114.34,114.22,114.3,7500.0,106.8674,106.9235,106.8112,106.8861,7500.0
2018-02-13 12:00:00,114.32,114.36,114.17,114.17,13170.0,106.9048,106.9422,106.7645,106.7645,13170.0
2018-02-13 12:10:00,114.22,114.32,114.16,114.26,8049.0,106.8112,106.9048,106.7551,106.8487,8049.0
2018-02-13 12:20:00,114.26,114.29,114.19,114.23,3763.0,106.8487,106.8767,106.7832,106.8206,3763.0
2018-02-13 12:30:00,114.23,114.23,114.08,114.16,6300.0,106.8206,106.8206,106.6803,106.7551,6300.0
2018-02-13 12:40:00,114.17,114.32,114.17,114.26,7000.0,106.7645,106.9048,106.7645,106.8487,7000.0
2018-02-13 12:50:00,114.29,114.32,114.08,114.09,8135.0,106.8767,106.9048,106.6803,106.6897,8135.0
2018-02-13 13:00:00,114.09,114.1,114.04,114.04,6490.0,106.6897,106.699,106.6429,106.6429,6490.0
2018-02-13 13:10:00,114.04,114.3,113.95,114.3,9130.0,106.6429,106.8861,106.5588,106.8861,9130.0
2018-02-13 13:20:00,114.31,114.6,114.31,114.55,5467.0,106.8954,107.1666,106.8954,107.1198,5467.0
2018-02-13 13:30:00,114.48,114.85,114.43,114.85,5841.0,107.0544,107.4004,107.0076,107.4004,5841.0
2018-02-13 13:40:00,114.88,115.0,114.78,114.86,6159.0,107.4284,107.5407,107.3349,107.4097,6159.0
2018-02-13 13:50:00,114.87,114.9,114.79,114.9,3976.0,107.4191,107.4471,107.3443,107.4471,3976.0
2018-02-13 14:00:00,114.91,115.25,114.88,115.25,10780.0,107.4565,107.7744,107.4284,107.7744,10780.0
2018-02-13 14:10:00,115.23,115.4,115.18,115.23,7721.0,107.7557,107.9147,107.709,107.7557,7721.0
2018-02-13 14:20:00,115.2,115.26,115.13,115.13,9358.0,107.7277,107.7838,107.6622,107.6622,9358.0
2018-02-13 14:30:00,115.1,115.1,114.82,114.82,8599.0,107.6342,107.6342,107.3723,107.3723,8599.0
2018-02-13 14:40:00,114.8,114.8,114.68,114.74,13512.0,107.3536,107.3536,107.2414,107.2975,13512.0
2018-02-13 14:50:00,114.75,114.93,114.75,114.9,10020.0,107.3069,107.4752,107.3069,107.4471,10020.0
2018-02-13 15:00:00,114.89,114.91,114.73,114.84,14193.0,107.4378,107.4565,107.2882,107.391,14193.0
2018-02-13 15:10:00,114.87,114.97,114.76,114.96,22007.0,107.4191,107.5126,107.3162,107.5032,22007.0
2018-02-13 15:20:00,114.94,114.96,114.77,114.87,12929.0,107.4845,107.5032,107.3256,107.4191,12929.0
2018-02-13 15:30:00,114.87,114.88,114.72,114.8,23299.0,107.4191,107.4284,107.2788,107.3536,23299.0
2018-02-13 15:40:00,114.78,114.78,114.44,114.66,33625.0,107.3349,107.3349,107.017,107.2227,33625.0
2018-02-13 15:50:00,114.68,114.78,114.46,114.52,70156.0,107.2414,107.3349,107.0357,107.0918,70156.0
2018-02-14 09:30:00,113.83,114.47,113.7,114.28,26456.0,106.4465,107.045,106.325,106.8674,26456.0
2018-02-14 09:40:00,114.0,114.0,112.82,113.57,56902.0,106.6055,106.6055,105.5021,106.2034,56902.0
2018-02-14 09:50:00,113.68,114.23,113.52,114.09,17838.0,106.3063,106.8206,106.1567,106.6897,17838.0
2018-02-14 10:00:00,114.0,114.55,114.0,114.55,8110.0,106.6055,107.1198,106.6055,107.1198,8110.0
2018-02-14 10:10:00,114.75,115.27,114.75,115.09,14399.0,107.3069,107.7931,107.3069,107.6248,14399.0
2018-02-14 10:20:00,115.25,115.78,115.16,115.37,26590.0,107.7744,108.2701,107.6903,107.8867,26590.0
2018-02-14 10:30:00,115.27,115.58,115.2,115.52,15199.0,107.7931,108.083,107.7277,108.0269,15199.0
2018-02-14 10:40:00,115.49,115.55,115.32,115.38,20855.0,107.9989,108.055,107.8399,107.896,20855.0
2018-02-14 10:50:00,115.4,115.48,115.23,115.33,14262.0,107.9147,107.9895,107.7557,107.8492,14262.0
2018-02-14 11:00:00,115.4,115.4,114.86,114.92,13042.0,107.9147,107.9147,107.4097,107.4658,13042.0
2018-02-14 11:10:00,114.87,114.97,114.53,114.64,47665.0,107.4191,107.5126,107.1011,107.204,47665.0
2018-02-14 11:20:00,114.61,114.64,114.24,114.36,31469.0,107.1759,107.204,106.8299,106.9422,31469.0
2018-02-14 11:30:00,114.38,114.73,114.37,114.64,13721.0,106.9609,107.2882,106.9515,107.204,13721.0
2018-02-14 11:40:00,114.68,114.84,113.42,113.42,43605.0,107.2414,107.391,106.0631,106.0631,43605.0
2018-02-14 11:50:00,113.53,113.93,113.51,113.61,19910.0,106.166,106.5401,106.1473,106.2408,19910.0
2018-02-14 12:00:00,113.56,114.21,113.56,114.04,24624.0,106.1941,106.8019,106.1941,106.6429,24624.0
2018-02-14 12:10:00,114.04,114.16,113.67,113.68,39835.0,106.6429,106.7551,106.2969,106.3063,39835.0
2018-02-14 12:20:00,113.69,114.07,113.66,113.66,28900.0,106.3156,106.671,106.2876,106.2876,28900.0
2018-02-14 12:30:00,113.71,113.99,113.71,113.96,13337.0,106.3343,106.5962,106.3343,106.5681,13337.0
2018-02-14 12:40:00,113.96,113.98,113.88,113.92,7953.0,106.5681,106.5868,106.4933,106.5307,7953.0
2018-02-14 12:50:00,113.93,114.21,113.89,114.21,19438.0,106.5401,106.8019,106.5027,106.8019,19438.0
2018-02-14 13:00:00,114.21,114.3,114.04,114.25,29112.0,106.8019,106.8861,106.6429,106.8393,29112.0
2018-02-14 13:10:00,114.28,114.65,114.06,114.21,24400.0,106.8674,107.2134,106.6616,106.8019,24400.0
2018-02-14 13:20:00,114.19,114.46,114.02,114.4,33325.0,106.7832,107.0357,106.6242,106.9796,33325.0
2018-02-14 13:30:00,114.39,114.51,114.31,114.49,7000.0,106.9702,107.0824,106.8954,107.0637,7000.0
2018-02-14 13:40:00,114.4,114.4,114.04,114.25,18803.0,106.9796,106.9796,106.6429,106.8393,18803.0
2018-02-14 13:50:00,114.29,114.31,114.07,114.09,9276.0,106.8767,106.8954,106.671,106.6897,9276.0
2018-02-14 14:00:00,114.13,114.56,114.06,114.48,40483.0,106.7271,107.1292,106.6616,107.0544,40483.0
2018-02-14 14:10:00,114.46,114.51,114.14,114.14,19576.0,107.0357,107.0824,106.7364,106.7364,19576.0
2018-02-14 14:20:00,114.26,114.28,113.64,113.76,19366.0,106.8487,106.8674,106.2689,106.3811,19366.0
2018-02-14 14:30:00,113.65,114.02,113.62,114.02,15519.0,106.2782,106.6242,106.2502,106.6242,15519.0
2018-02-14 14:40:00,114.04,114.07,113.83,113.97,14507.0,106.6429,106.671,106.4465,106.5775,14507.0
2018-02-14 14:50:00,113.96,114.02,113.87,113.93,11859.0,106.5681,106.6242,106.4839,106.5401,11859.0
2018-02-14 15:00:00,113.96,114.34,113.92,114.17,32843.0,106.5681,106.9235,106.5307,106.7645,32843.0
2018-02-14 15:10:00,114.17,114.41,114.14,114.41,70300.0,106.7645,106.9889,106.7364,106.9889,70300.0
2018-02-14 15:20:00,114.41,114.41,113.86,113.9,46985.0,106.9889,106.9889,106.4746,106.512,46985.0
2018-02-14 15:30:00,113.87,113.91,113.71,113.8,59756.0,106.4839,106.5214,106.3343,106.4185,59756.0
2018-02-14 15:40:00,113.81,114.13,113.78,114.06,38199.0,106.4278,106.7271,106.3998,106.6616,38199.0
2018-02-14 15:50:00,114.06,114.19,113.87,114.05,76389.0,106.6616,106.7832,106.4839,106.6523,76389.0
2018-02-15 09:30:00,114.32,114.34,113.5,113.88,26398.0,106.9048,106.9235,106.1379,106.4933,26398.0
2018-02-15 09:40:00,113.95,114.47,113.95,114.23,10161.0,106.5588,107.045,106.5588,106.8206,10161.0
2018-02-15 09:50:00,114.23,114.97,114.23,114.97,21683.0,106.8206,107.5126,106.8206,107.5126,21683.0
2018-02-15 10:00:00,114.89,115.36,114.87,115.2,36463.0,107.4378,107.8773,107.4191,107.7277,36463.0
2018-02-15 10:10:00,115.2,115.41,114.92,115.16,36289.0,107.7277,107.9241,107.4658,107.6903,36289.0
2018-02-15 10:20:00,115.13,115.76,115.13,115.55,12116.0,107.6622,108.2514,107.6622,108.055,12116.0
2018-02-15 10:30:00,115.62,115.66,115.44,115.52,11300.0,108.1204,108.1578,107.9521,108.0269,11300.0
2018-02-15 10:40:00,115.56,115.68,115.36,115.49,13059.0,108.0643,108.1765,107.8773,107.9989,13059.0
2018-02-15 10:50:00,115.52,115.64,115.04,115.3,20109.0,108.0269,108.1391,107.5781,107.8212,20109.0
2018-02-15 11:00:00,115.24,115.7,115.17,115.62,18602.0,107.7651,108.1952,107.6996,108.1204,18602.0
2018-02-15 11:10:00,115.65,115.96,115.61,115.84,20120.0,108.1485,108.4384,108.1111,108.3262,20120.0
2018-02-15 11:20:00,115.84,115.96,115.75,115.75,20349.0,108.3262,108.4384,108.242,108.242,20349.0
2018-02-15 11:30:00,115.74,115.83,115.65,115.74,10218.0,108.2327,108.3168,108.1485,108.2327,10218.0
2018-02-15 11:40:00,115.75,115.85,115.69,115.74,24072.0,108.242,108.3355,108.1859,108.2327,24072.0
2018-02-15 11:50:00,115.71,115.83,115.64,115.64,22600.0,108.2046,108.3168,108.1391,108.1391,22600.0
2018-02-15 12:00:00,115.65,115.79,115.63,115.76,19666.0,108.1485,108.2794,108.1298,108.2514,19666.0
2018-02-15 12:10:00,115.79,115.79,115.56,115.56,14550.0,108.2794,108.2794,108.0643,108.0643,14550.0
2018-02-15 12:20:00,115.54,115.54,115.37,115.44,11390.0,108.0456,108.0456,107.8867,107.9521,11390.0
2018-02-15 12:30:00,115.45,115.81,115.44,115.69,23375.0,107.9615,108.2981,107.9521,108.1859,23375.0
2018-02-15 12:40:00,115.73,115.77,115.56,115.77,13284.0,108.2233,108.2607,108.0643,108.2607,13284.0
2018-02-15 12:50:00,115.79,115.93,115.78,115.86,8487.0,108.2794,108.4103,108.2701,108.3449,8487.0
2018-02-15 13:00:00,115.93,116.57,115.93,116.52,8015.0,108.4103,109.0088,108.4103,108.9621,8015.0
2018-02-15 13:10:00,116.58,116.84,116.58,116.8,16600.0,109.0182,109.2613,109.0182,109.2239,16600.0
2018-02-15 13:20:00,116.81,116.96,116.73,116.82,13884.0,109.2332,109.3735,109.1584,109.2426,13884.0
2018-02-15 13:30:00,116.88,116.89,116.62,116.68,7330.0,109.2987,109.3081,109.0556,109.1117,7330.0
2018-02-15 13:40:00,116.67,117.33,116.65,117.33,15014.0,109.1023,109.7195,109.0836,109.7195,15014.0
2018-02-15 13:50:00,117.33,117.45,117.24,117.37,10135.0,109.7195,109.8317,109.6354,109.7569,10135.0
2018-02-15 14:00:00,117.39,117.71,117.37,117.71,20529.0,109.7756,110.0749,109.7569,110.0749,20529.0
2018-02-15 14:10:00,117.69,117.72,117.35,117.35,24899.0,110.0562,110.0842,109.7382,109.7382,24899.0
2018-02-15 14:20:00,117.36,117.39,117.26,117.26,17314.0,109.7476,109.7756,109.6541,109.6541,17314.0
2018-02-15 14:30:00,117.25,117.26,117.04,117.21,12595.0,109.6447,109.6541,109.4483,109.6073,12595.0
2018-02-15 14:40:00,117.22,117.41,117.18,117.34,19377.0,109.6167,109.7943,109.5792,109.7289,19377.0
2018-02-15 14:50:00,117.34,117.34,117.06,117.2,10316.0,109.7289,109.7289,109.467,109.598,10316.0
2018-02-15 15:00:00,117.2,117.41,117.16,117.2,25307.0,109.598,109.7943,109.5605,109.598,25307.0
2018-02-15 15:10:00,117.15,117.57,117.15,117.55,30616.0,109.5512,109.944,109.5512,109.9252,30616.0
2018-02-15 15:20:00,117.54,117.56,116.99,117.06,29018.0,109.9159,109.9346,109.4016,109.467,29018.0
2018-02-15 15:30:00,117.05,117.11,116.85,117.09,20403.0,109.4577,109.5138,109.2707,109.4951,20403.0
2018-02-15 15:40:00,117.12,117.17,116.86,116.99,59257.0,109.5231,109.5699,109.28,109.4016,59257.0
2018-02-15 15:50:00,116.98,117.17,116.78,117.17,134594.0,109.3922,109.5699,109.2052,109.5699,134594.0
2018-02-16 09:30:00,117.05,117.74,117.05,117.58,52673.0,109.4577,110.1029,109.4577,109.9533,52673.0
2018-02-16 09:40:00,117.49,117.87,116.98,117.87,9422.0,109.8691,110.2245,109.3922,110.2245,9422.0
2018-02-16 09:50:00,117.76,117.94,117.42,117.5,22637.0,110.1216,110.29,109.8037,109.8785,22637.0
2018-02-16 10:00:00,117.43,117.51,117.14,117.2,21189.0,109.813,109.8878,109.5418,109.598,21189.0
2018-02-16 10:10:00,117.2,117.35,116.81,117.24,13902.0,109.598,109.7382,109.2332,109.6354,13902.0
2018-02-16 10:20:00,117.22,117.38,117.19,117.21,10727.0,109.6167,109.7663,109.5886,109.6073,10727.0
2018-02-16 10:30:00,117.16,117.61,117.16,117.58,10394.0,109.5605,109.9814,109.5605,109.9533,10394.0
2018-02-16 10:40:00,117.53,117.94,117.42,117.84,16742.0,109.9065,110.29,109.8037,110.1964,16742.0
2018-02-16 10:50:00,117.84,117.99,117.68,117.76,9361.0,110.1964,110.3367,110.0468,110.1216,9361.0
2018-02-16 11:00:00,117.75,117.91,117.75,117.83,13107.0,110.1123,110.2619,110.1123,110.1871,13107.0
2018-02-16 11:10:00,117.83,117.98,117.82,117.82,15238.0,110.1871,110.3274,110.1777,110.1777,15238.0
2018-02-16 11:20:00,117.88,117.9,117.73,117.73,7352.0,110.2338,110.2525,110.0936,110.0936,7352.0
2018-02-16 11:30:00,117.78,117.88,117.74,117.88,8136.0,110.1403,110.2338,110.1029,110.2338,8136.0
2018-02-16 11:40:00,117.88,117.92,117.84,117.89,5413.0,110.2338,110.2712,110.1964,110.2432,5413.0
2018-02-16 11:50:00,117.9,117.98,117.88,117.94,17329.0,110.2525,110.3274,110.2338,110.29,17329.0
2018-02-16 12:00:00,117.92,117.94,117.59,117.83,8938.0,110.2712,110.29,109.9627,110.1871,8938.0
2018-02-16 12:10:00,117.78,118.25,117.77,118.2,8365.0,110.1403,110.5798,110.131,110.5331,8365.0
2018-02-16 12:20:00,118.26,118.27,118.19,118.27,3703.0,110.5892,110.5985,110.5237,110.5985,3703.0
2018-02-16 12:30:00,118.26,118.44,118.25,118.42,6058.0,110.5892,110.7575,110.5798,110.7388,6058.0
2018-02-16 12:40:00,118.38,118.43,118.25,118.25,3557.0,110.7014,110.7482,110.5798,110.5798,3557.0
2018-02-16 12:50:00,118.24,118.24,117.9,118.21,4750.0,110.5705,110.5705,110.2525,110.5424,4750.0
2018-02-16 13:00:00,118.21,118.44,118.21,118.37,7245.0,110.5424,110.7575,110.5424,110.6921,7245.0
2018-02-16 13:10:00,118.37,118.46,118.06,118.15,7626.0,110.6921,110.7762,110.4022,110.4863,7626.0
2018-02-16 13:20:00,118.17,118.26,117.91,117.97,5091.0,110.505,110.5892,110.2619,110.318,5091.0
2018-02-16 13:30:00,117.92,118.19,117.7,118.08,10230.0,110.2712,110.5237,110.0655,110.4209,10230.0
2018-02-16 13:40:00,118.12,118.34,118.07,118.09,7750.0,110.4583,110.664,110.4115,110.4302,7750.0
2018-02-16 13:50:00,118.06,118.1,117.81,117.99,15316.0,110.4022,110.4396,110.1684,110.3367,15316.0
2018-02-16 14:00:00,117.97,118.13,117.75,117.84,10556.0,110.318,110.4676,110.1123,110.1964,10556.0
2018-02-16 14:10:00,117.8,117.8,117.5,117.57,6601.0,110.159,110.159,109.8785,109.944,6601.0
2018-02-16 14:20:00,117.63,117.66,117.26,117.28,13122.0,110.0001,110.0281,109.6541,109.6728,13122.0
2018-02-16 14:30:00,117.39,117.81,117.29,117.71,9746.0,109.7756,110.1684,109.6821,110.0749,9746.0
2018-02-16 14:40:00,117.66,117.97,117.53,117.97,9621.0,110.0281,110.318,109.9065,110.318,9621.0
2018-02-16 14:50:00,117.89,118.09,117.75,118.09,10397.0,110.2432,110.4302,110.1123,110.4302,10397.0
2018-02-16 15:00:00,118.05,118.1,117.93,118.08,11005.0,110.3928,110.4396,110.2806,110.4209,11005.0
2018-02-16 15:10:00,118.03,118.12,117.92,117.96,15541.0,110.3741,110.4583,110.2712,110.3087,15541.0
2018-02-16 15:20:00,117.99,118.03,117.88,117.89,15280.0,110.3367,110.3741,110.2338,110.2432,15280.0
2018-02-16 15:30:00,117.87,117.92,117.7,117.92,17021.0,110.2245,110.2712,110.0655,110.2712,17021.0
2018-02-16 15:40:00,117.88,118.16,117.77,118.06,24407.0,110.2338,110.4957,110.131,110.4022,24407.0
2018-02-16 15:50:00,118.06,118.1,117.43,117.46,100154.0,110.4022,110.4396,109.813,109.8411,100154.0
2018-02-20 09:30:00,116.92,117.39,116.58,117.25,13704.0,109.3361,109.7756,109.0182,109.6447,13704.0
2018-02-20 09:40:00,117.46,117.56,116.89,117.53,12398.0,109.8411,109.9346,109.3081,109.9065,12398.0
2018-02-20 09:50:00,117.43,117.48,117.22,117.27,5534.0,109.813,109.8598,109.6167,109.6634,5534.0
2018-02-20 10:00:00,117.25,117.27,117.0,117.14,12838.0,109.6447,109.6634,109.4109,109.5418,12838.0
2018-02-20 10:10:00,117.19,117.3,116.94,117.03,15832.0,109.5886,109.6915,109.3548,109.439,15832.0
2018-02-20 10:20:00,117.05,117.05,116.78,116.95,21142.0,109.4577,109.4577,109.2052,109.3642,21142.0
2018-02-20 10:30:00,116.91,116.93,116.31,116.53,18936.0,109.3268,109.3455,108.7657,108.9714,18936.0
2018-02-20 10:40:00,116.58,117.17,116.56,116.97,16893.0,109.0182,109.5699,108.9995,109.3829,16893.0
2018-02-20 10:50:00,116.87,117.12,116.82,116.94,12943.0,109.2894,109.5231,109.2426,109.3548,12943.0
2018-02-20 11:00:00,116.87,117.09,116.78,116.91,14942.0,109.2894,109.4951,109.2052,109.3268,14942.0
2018-02-20 11:10:00,116.95,116.99,116.72,116.77,23296.0,109.3642,109.4016,109.1491,109.1958,23296.0
2018-02-20 11:20:00,116.77,117.01,116.72,117.01,20417.0,109.1958,109.4203,109.1491,109.4203,20417.0
2018-02-20 11:30:00,117.03,117.19,116.88,116.9,9042.0,109.439,109.5886,109.2987,109.3174,9042.0
2018-02-20 11:40:00,116.9,117.15,116.88,117.04,13834.0,109.3174,109.5512,109.2987,109.4483,13834.0
2018-02-20 11:50:00,116.99,117.23,116.99,117.19,22070.0,109.4016,109.626,109.4016,109.5886,22070.0
2018-02-20 12:00:00,117.2,117.26,117.05,117.05,6595.0,109.598,109.6541,109.4577,109.4577,6595.0
2018-02-20 12:10:00,117.1,117.13,116.97,116.97,15061.0,109.5044,109.5325,109.3829,109.3829,15061.0
2018-02-20 12:20:00,116.91,116.99,116.9,116.91,11133.0,109.3268,109.4016,109.3174,109.3268,11133.0
2018-02-20 12:30:00,116.93,117.05,116.9,116.91,18068.0,109.3455,109.4577,109.3174,109.3268,18068.0
2018-02-20 12:40:00,116.92,117.02,116.87,116.98,7880.0,109.3361,109.4296,109.2894,109.3922,7880.0
2018-02-20 12:50:00,116.96,116.99,116.91,116.94,5740.0,109.3735,109.4016,109.3268,109.3548,5740.0
2018-02-20 13:00:00,116.92,116.93,116.45,116.45,14275.0,109.3361,109.3455,108.8966,108.8966,14275.0
2018-02-20 13:10:00,116.48,116.53,116.29,116.53,19601.0,108.9247,108.9714,108.747,108.9714,19601.0
2018-02-20 13:20:00,116.49,116.5,116.29,116.32,4730.0,108.934,108.9434,108.747,108.775,4730.0
2018-02-20 13:30:00,116.35,116.73,116.33,116.71,19732.0,108.8031,109.1584,108.7844,109.1397,19732.0
2018-02-20 13:40:00,116.74,116.8,116.56,116.56,23284.0,109.1678,109.2239,108.9995,108.9995,23284.0
2018-02-20 13:50:00,116.57,116.57,116.14,116.24,18972.0,109.0088,109.0088,108.6067,108.7002,18972.0
2018-02-20 14:00:00,116.25,116.32,115.94,115.97,26634.0,108.7096,108.775,108.4197,108.4477,26634.0
2018-02-20 14:10:00,115.97,115.97,115.68,115.74,23764.0,108.4477,108.4477,108.1765,108.2327,23764.0
2018-02-20 14:20:00,115.73,115.76,115.64,115.68,26976.0,108.2233,108.2514,108.1391,108.1765,26976.0
2018-02-20 14:30:00,115.7,115.99,115.66,115.98,40808.0,108.1952,108.4664,108.1578,108.4571,40808.0
2018-02-20 14:40:00,115.97,115.98,115.69,115.69,14503.0,108.4477,108.4571,108.1859,108.1859,14503.0
2018-02-20 14:50:00,115.69,115.73,115.26,115.26,25128.0,108.1859,108.2233,107.7838,107.7838,25128.0
2018-02-20 15:00:00,115.36,115.67,115.31,115.45,18582.0,107.8773,108.1672,107.8305,107.9615,18582.0
2018-02-20 15:10:00,115.44,115.51,115.24,115.39,27659.0,107.9521,108.0176,107.7651,107.9054,27659.0
2018-02-20 15:20:00,115.38,115.61,115.16,115.55,17424.0,107.896,108.1111,107.6903,108.055,17424.0
2018-02-20 15:30:00,115.58,115.65,115.43,115.54,30524.0,108.083,108.1485,107.9428,108.0456,30524.0
2018-02-20 15:40:00,115.51,115.59,115.41,115.56,47721.0,108.0176,108.0924,107.9241,108.0643,47721.0
2018-02-20 15:50:00,115.54,115.77,115.48,115.55,134180.0,108.0456,108.2607,107.9895,108.055,134180.0
2018-02-21 09:30:00,115.94,116.63,115.94,116.43,6293.0,108.4197,109.0649,108.4197,108.8779,6293.0
2018-02-21 09:40:00,116.45,116.76,116.29,116.47,21886.0,108.8966,109.1865,108.747,108.9153,21886.0
2018-02-21 09:50:00,116.43,116.49,116.26,116.43,21271.0,108.8779,108.934,108.7189,108.8779,21271.0
2018-02-21 10:00:00,116.43,116.48,116.24,116.27,18560.0,108.8779,108.9247,108.7002,108.7283,18560.0
2018-02-21 10:10:00,116.23,116.32,116.1,116.2,18076.0,108.6909,108.775,108.5693,108.6628,18076.0
2018-02-21 10:20:00,116.23,116.3,116.16,116.21,11100.0,108.6909,108.7563,108.6254,108.6722,11100.0
2018-02-21 10:30:00,116.21,116.36,116.2,116.27,16941.0,108.6722,108.8124,108.6628,108.7283,16941.0
2018-02-21 10:40:00,116.27,116.36,116.17,116.31,21843.0,108.7283,108.8124,108.6348,108.7657,21843.0
2018-02-21 10:50:00,116.31,116.34,116.11,116.17,15000.0,108.7657,108.7937,108.5787,108.6348,15000.0
2018-02-21 11:00:00,116.17,116.24,116.14,116.14,15436.0,108.6348,108.7002,108.6067,108.6067,15436.0
2018-02-21 11:10:00,116.14,116.15,115.78,115.88,22280.0,108.6067,108.6161,108.2701,108.3636,22280.0
2018-02-21 11:20:00,115.88,115.91,115.83,115.89,14854.0,108.3636,108.3916,108.3168,108.3729,14854.0
2018-02-21 11:30:00,115.93,116.01,115.89,115.98,14300.0,108.4103,108.4851,108.3729,108.4571,14300.0
2018-02-21 11:40:00,115.98,115.99,115.25,115.3,28894.0,108.4571,108.4664,107.7744,107.8212,28894.0
2018-02-21 11:50:00,115.35,115.77,115.35,115.64,22220.0,107.8679,108.2607,107.8679,108.1391,22220.0
2018-02-21 12:00:00,115.66,115.76,115.59,115.62,8105.0,108.1578,108.2514,108.0924,108.1204,8105.0
2018-02-21 12:10:00,115.62,116.01,115.61,115.98,6935.0,108.1204,108.4851,108.1111,108.4571,6935.0
2018-02-21 12:20:00,116.02,116.04,115.29,115.5,17898.0,108.4945,108.5132,107.8118,108.0082,17898.0
2018-02-21 12:30:00,115.51,115.66,115.45,115.61,7521.0,108.0176,108.1578,107.9615,108.1111,7521.0
2018-02-21 12:40:00,115.66,115.73,115.61,115.7,4695.0,108.1578,108.2233,108.1111,108.1952,4695.0
2018-02-21 12:50:00,115.69,116.0,115.69,115.91,7522.0,108.1859,108.4758,108.1859,108.3916,7522.0
2018-02-21 13:00:00,115.87,116.0,115.87,115.94,9778.0,108.3542,108.4758,108.3542,108.4197,9778.0
2018-02-21 13:10:00,115.93,115.99,115.86,115.99,3039.0,108.4103,108.4664,108.3449,108.4664,3039.0
2018-02-21 13:20:00,115.99,115.99,115.64,115.67,8456.0,108.4664,108.4664,108.1391,108.1672,8456.0
2018-02-21 13:30:00,115.7,115.87,115.63,115.73,8017.0,108.1952,108.3542,108.1298,108.2233,8017.0
2018-02-21 13:40:00,115.72,115.73,115.6,115.64,10120.0,108.214,108.2233,108.1017,108.1391,10120.0
2018-02-21 13:50:00,115.68,115.68,115.54,115.54,8565.0,108.1765,108.1765,108.0456,108.0456,8565.0
2018-02-21 14:00:00,115.53,115.9,115.51,115.84,35115.0,108.0363,108.3823,108.0176,108.3262,35115.0
2018-02-21 14:10:00,115.84,115.88,115.35,115.44,31845.0,108.3262,108.3636,107.8679,107.9521,31845.0
2018-02-21 14:20:00,115.5,115.58,115.27,115.28,21664.0,108.0082,108.083,107.7931,107.8025,21664.0
2018-02-21 14:30:00,115.26,115.63,115.26,115.44,15527.0,107.7838,108.1298,107.7838,107.9521,15527.0
2018-02-21 14:40:00,115.43,115.47,115.03,115.03,19504.0,107.9428,107.9802,107.5687,107.5687,19504.0
2018-02-21 14:50:00,115.01,115.06,114.81,114.86,25065.0,107.55,107.5968,107.363,107.4097,25065.0
2018-02-21 15:00:00,114.85,114.88,114.4,114.53,23638.0,107.4004,107.4284,106.9796,107.1011,23638.0
2018-02-21 15:10:00,114.53,114.61,114.25,114.58,33230.0,107.1011,107.1759,106.8393,107.1479,33230.0
2018-02-21 15:20:00,114.59,115.0,114.37,115.0,25539.0,107.1572,107.5407,106.9515,107.5407,25539.0
2018-02-21 15:30:00,114.92,115.23,114.76,114.76,30974.0,107.4658,107.7557,107.3162,107.3162,30974.0
2018-02-21 15:40:00,114.72,114.78,114.4,114.55,58275.0,107.2788,107.3349,106.9796,107.1198,58275.0
2018-02-21 15:50:00,114.52,114.58,113.79,113.84,138928.0,107.0918,107.1479,106.4091,106.4559,138928.0
2018-02-22 09:30:00,114.79,116.0,114.49,115.46,9494.0,107.3443,108.4758,107.0637,107.9708,9494.0
2018-02-22 09:40:00,115.58,116.21,115.5,115.51,18733.0,108.083,108.6722,108.0082,108.0176,18733.0
2018-02-22 09:50:00,115.53,115.74,115.42,115.58,6161.0,108.0363,108.2327,107.9334,108.083,6161.0
2018-02-22 10:00:00,115.66,115.95,115.19,115.95,35194.0,108.1578,108.429,107.7183,108.429,35194.0
2018-02-22 10:10:00,116.01,116.12,115.75,115.92,23202.0,108.4851,108.588,108.242,108.401,23202.0
2018-02-22 10:20:00,115.75,116.04,115.61,115.79,15168.0,108.242,108.5132,108.1111,108.2794,15168.0
2018-02-22 10:30:00,115.79,115.85,115.73,115.77,18517.0,108.2794,108.3355,108.2233,108.2607,18517.0
2018-02-22 10:40:00,115.77,115.77,115.3,115.55,23978.0,108.2607,108.2607,107.8212,108.055,23978.0
2018-02-22 10:50:00,115.5,115.53,115.2,115.37,15926.0,108.0082,108.0363,107.7277,107.8867,15926.0
2018-02-22 11:00:00,115.37,115.54,115.26,115.52,13500.0,107.8867,108.0456,107.7838,108.0269,13500.0
2018-02-22 11:10:00,115.5,115.82,115.43,115.59,39389.0,108.0082,108.3075,107.9428,108.0924,39389.0
2018-02-22 11:20:00,115.59,115.59,115.2,115.33,26658.0,108.0924,108.0924,107.7277,107.8492,26658.0
2018-02-22 11:30:00,115.35,115.51,115.21,115.5,33042.0,107.8679,108.0176,107.737,108.0082,33042.0
2018-02-22 11:40:00,115.5,115.73,115.42,115.67,102756.0,108.0082,108.2233,107.9334,108.1672,102756.0
2018-02-22 11:50:00,115.7,115.75,115.42,115.75,34976.0,108.1952,108.242,107.9334,108.242,34976.0
2018-02-22 12:00:00,115.75,115.98,115.6,115.81,46813.0,108.242,108.4571,108.1017,108.2981,46813.0
2018-02-22 12:10:00,115.88,116.05,115.85,115.94,22395.0,108.3636,108.5225,108.3355,108.4197,22395.0
2018-02-22 12:20:00,115.95,116.0,115.59,115.62,16425.0,108.429,108.4758,108.0924,108.1204,16425.0
2018-02-22 12:30:00,115.67,115.97,115.54,115.97,6550.0,108.1672,108.4477,108.0456,108.4477,6550.0
2018-02-22 12:40:00,116.07,116.2,115.69,115.69,16153.0,108.5412,108.6628,108.1859,108.1859,16153.0
2018-02-22 12:50:00,115.58,115.89,115.48,115.63,10535.0,108.083,108.3729,107.9895,108.1298,10535.0
2018-02-22 13:00:00,115.67,115.94,115.64,115.64,11924.0,108.1672,108.4197,108.1391,108.1391,11924.0
2018-02-22 13:10:00,115.63,115.63,115.34,115.35,5979.0,108.1298,108.1298,107.8586,107.8679,5979.0
2018-02-22 13:20:00,115.46,115.62,115.34,115.45,9501.0,107.9708,108.1204,107.8586,107.9615,9501.0
2018-02-22 13:30:00,115.46,115.46,115.15,115.31,9068.0,107.9708,107.9708,107.6809,107.8305,9068.0
2018-02-22 13:40:00,115.24,115.31,115.13,115.26,7285.0,107.7651,107.8305,107.6622,107.7838,7285.0
2018-02-22 13:50:00,115.21,115.52,115.18,115.38,6621.0,107.737,108.0269,107.709,107.896,6621.0
2018-02-22 14:00:00,115.41,115.73,115.41,115.53,11679.0,107.9241,108.2233,107.9241,108.0363,11679.0
2018-02-22 14:10:00,115.48,115.91,115.48,115.79,8661.0,107.9895,108.3916,107.9895,108.2794,8661.0
2018-02-22 14:20:00,115.79,115.84,115.28,115.7,15425.0,108.2794,108.3262,107.8025,108.1952,15425.0
2018-02-22 14:30:00,115.74,115.8,115.55,115.56,9872.0,108.2327,108.2888,108.055,108.0643,9872.0
2018-02-22 14:40:00,115.55,115.6,115.14,115.2,53975.0,108.055,108.1017,107.6716,107.7277,53975.0
2018-02-22 14:50:00,115.21,115.21,114.75,114.82,15146.0,107.737,107.737,107.3069,107.3723,15146.0
2018-02-22 15:00:00,114.81,115.1,114.74,114.77,23980.0,107.363,107.6342,107.2975,107.3256,23980.0
2018-02-22 15:10:00,114.81,115.28,114.81,115.11,20317.0,107.363,107.8025,107.363,107.6435,20317.0
2018-02-22 15:20:00,115.13,115.42,114.93,115.42,27854.0,107.6622,107.9334,107.4752,107.9334,27854.0
2018-02-22 15:30:00,115.4,115.56,115.21,115.31,34139.0,107.9147,108.0643,107.737,107.8305,34139.0
2018-02-22 15:40:00,115.35,115.63,114.83,115.0,71945.0,107.8679,108.1298,107.3817,107.5407,71945.0
2018-02-22 15:50:00,114.97,115.54,114.97,115.23,92804.0,107.5126,108.0456,107.5126,107.7557,92804.0
2018-02-23 09:30:00,115.58,116.2,115.36,115.66,20243.0,108.083,108.6628,107.8773,108.1578,20243.0
2018-02-23 09:40:00,115.55,115.59,114.75,114.89,29223.0,108.055,108.0924,107.3069,107.4378,29223.0
2018-02-23 09:50:00,114.88,115.09,114.65,114.85,5750.0,107.4284,107.6248,107.2134,107.4004,5750.0
2018-02-23 10:00:00,114.96,115.11,114.76,114.87,8447.0,107.5032,107.6435,107.3162,107.4191,8447.0
2018-02-23 10:10:00,114.94,115.02,114.46,114.46,20507.0,107.4845,107.5594,107.0357,107.0357,20507.0
2018-02-23 10:20:00,114.44,114.57,114.22,114.52,10828.0,107.017,107.1385,106.8112,107.0918,10828.0
2018-02-23 10:30:00,114.54,114.64,114.44,114.61,12705.0,107.1105,107.204,107.017,107.1759,12705.0
2018-02-23 10:40:00,114.65,115.42,114.62,115.24,7620.0,107.2134,107.9334,107.1853,107.7651,7620.0
2018-02-23 10:50:00,115.18,115.22,114.82,114.83,11464.0,107.709,107.7464,107.3723,107.3817,11464.0
2018-02-23 11:00:00,114.82,115.3,114.78,115.14,9801.0,107.3723,107.8212,107.3349,107.6716,9801.0
2018-02-23 11:10:00,115.15,115.2,114.87,114.87,7861.0,107.6809,107.7277,107.4191,107.4191,7861.0
2018-02-23 11:20:00,114.84,115.11,114.72,114.72,12957.0,107.391,107.6435,107.2788,107.2788,12957.0
2018-02-23 11:30:00,114.58,114.95,114.28,114.86,26033.0,107.1479,107.4939,106.8674,107.4097,26033.0
2018-02-23 11:40:00,114.88,114.9,114.67,114.71,5414.0,107.4284,107.4471,107.2321,107.2695,5414.0
2018-02-23 11:50:00,114.71,114.97,114.71,114.93,14111.0,107.2695,107.5126,107.2695,107.4752,14111.0
2018-02-23 12:00:00,114.91,114.92,114.77,114.79,17240.0,107.4565,107.4658,107.3256,107.3443,17240.0
2018-02-23 12:10:00,114.79,114.89,114.77,114.87,8047.0,107.3443,107.4378,107.3256,107.4191,8047.0
2018-02-23 12:20:00,114.91,114.93,114.39,114.48,17617.0,107.4565,107.4752,106.9702,107.0544,17617.0
2018-02-23 12:30:00,114.47,114.73,114.47,114.68,9430.0,107.045,107.2882,107.045,107.2414,9430.0
2018-02-23 12:40:00,114.76,114.76,114.54,114.71,8100.0,107.3162,107.3162,107.1105,107.2695,8100.0
2018-02-23 12:50:00,114.76,114.79,114.67,114.68,6103.0,107.3162,107.3443,107.2321,107.2414,6103.0
2018-02-23 13:00:00,114.7,114.79,114.58,114.58,10418.0,107.2601,107.3443,107.1479,107.1479,10418.0
2018-02-23 13:10:00,114.63,114.76,114.48,114.75,14090.0,107.1947,107.3162,107.0544,107.3069,14090.0
2018-02-23 13:20:00,114.74,114.95,114.7,114.86,7002.0,107.2975,107.4939,107.2601,107.4097,7002.0
2018-02-23 13:30:00,114.88,115.06,114.88,115.06,8062.0,107.4284,107.5968,107.4284,107.5968,8062.0
2018-02-23 13:40:00,115.05,115.1,114.9,114.9,9645.0,107.5874,107.6342,107.4471,107.4471,9645.0
2018-02-23 13:50:00,114.91,115.0,114.76,114.89,8792.0,107.4565,107.5407,107.3162,107.4378,8792.0
2018-02-23 14:00:00,114.96,114.97,114.55,114.78,15648.0,107.5032,107.5126,107.1198,107.3349,15648.0
2018-02-23 14:10:00,114.79,114.83,114.53,114.53,7232.0,107.3443,107.3817,107.1011,107.1011,7232.0
2018-02-23 14:20:00,114.54,114.81,114.52,114.72,29675.0,107.1105,107.363,107.0918,107.2788,29675.0
2018-02-23 14:30:00,114.7,114.8,114.67,114.75,30732.0,107.2601,107.3536,107.2321,107.3069,30732.0
2018-02-23 14:40:00,114.74,115.09,114.68,115.01,31851.0,107.2975,107.6248,107.2414,107.55,31851.0
2018-02-23 14:50:00,115.05,115.07,114.83,114.95,28450.0,107.5874,107.6061,107.3817,107.4939,28450.0
2018-02-23 15:00:00,114.97,115.07,114.94,115.01,26822.0,107.5126,107.6061,107.4845,107.55,26822.0
2018-02-23 15:10:00,115.0,115.05,114.89,115.03,15015.0,107.5407,107.5874,107.4378,107.5687,15015.0
2018-02-23 15:20:00,115.02,115.07,114.91,115.03,54152.0,107.5594,107.6061,107.4565,107.5687,54152.0
2018-02-23 15:30:00,115.06,115.52,115.01,115.52,33050.0,107.5968,108.0269,107.55,108.0269,33050.0
2018-02-23 15:40:00,115.56,115.79,115.48,115.77,32761.0,108.0643,108.2794,107.9895,108.2607,32761.0
2018-02-23 15:50:00,115.76,115.83,114.9,115.39,321264.0,108.2514,108.3168,107.4471,107.9054,321264.0
2018-02-26 09:30:00,115.5,116.13,114.4,116.12,75990.0,108.0082,108.5974,106.9796,108.588,75990.0
2018-02-26 09:40:00,116.36,116.39,115.8,115.84,17746.0,108.8124,108.8405,108.2888,108.3262,17746.0
2018-02-26 09:50:00,115.96,116.39,115.94,116.04,11909.0,108.4384,108.8405,108.4197,108.5132,11909.0
2018-02-26 10:00:00,116.16,116.5,116.02,116.25,13265.0,108.6254,108.9434,108.4945,108.7096,13265.0
2018-02-26 10:10:00,116.34,116.34,115.24,115.32,28675.0,108.7937,108.7937,107.7651,107.8399,28675.0
2018-02-26 10:20:00,115.39,115.73,115.32,115.44,12505.0,107.9054,108.2233,107.8399,107.9521,12505.0
2018-02-26 10:30:00,115.41,115.67,115.14,115.47,15653.0,107.9241,108.1672,107.6716,107.9802,15653.0
2018-02-26 10:40:00,115.53,115.91,115.43,115.52,17579.0,108.0363,108.3916,107.9428,108.0269,17579.0
2018-02-26 10:50:00,115.49,115.62,115.28,115.42,59870.0,107.9989,108.1204,107.8025,107.9334,59870.0
2018-02-26 11:00:00,115.49,115.97,115.23,115.79,22071.0,107.9989,108.4477,107.7557,108.2794,22071.0
2018-02-26 11:10:00,115.84,115.99,115.53,115.9,40204.0,108.3262,108.4664,108.0363,108.3823,40204.0
2018-02-26 11:20:00,115.89,116.12,115.78,116.05,11748.0,108.3729,108.588,108.2701,108.5225,11748.0
2018-02-26 11:30:00,116.05,116.08,115.69,116.02,7600.0,108.5225,108.5506,108.1859,108.4945,7600.0
2018-02-26 11:40:00,116.06,116.06,115.87,116.01,7643.0,108.5319,108.5319,108.3542,108.4851,7643.0
2018-02-26 11:50:00,116.01,116.09,115.66,115.9,17852.0,108.4851,108.56,108.1578,108.3823,17852.0
2018-02-26 12:00:00,115.9,116.07,115.82,115.92,15863.0,108.3823,108.5412,108.3075,108.401,15863.0
2018-02-26 12:10:00,115.89,116.05,115.82,115.84,8586.0,108.3729,108.5225,108.3075,108.3262,8586.0
2018-02-26 12:20:00,115.87,115.9,115.22,115.33,45356.0,108.3542,108.3823,107.7464,107.8492,45356.0
2018-02-26 12:30:00,115.33,115.5,115.02,115.29,40094.0,107.8492,108.0082,107.5594,107.8118,40094.0
2018-02-26 12:40:00,115.29,115.58,115.29,115.48,15900.0,107.8118,108.083,107.8118,107.9895,15900.0
2018-02-26 12:50:00,115.49,115.53,115.36,115.42,14603.0,107.9989,108.0363,107.8773,107.9334,14603.0
2018-02-26 13:00:00,115.45,115.46,115.21,115.21,17145.0,107.9615,107.9708,107.737,107.737,17145.0
2018-02-26 13:10:00,115.21,115.46,115.04,115.08,22579.0,107.737,107.9708,107.5781,107.6155,22579.0
2018-02-26 13:20:00,115.08,115.21,115.04,115.12,16701.0,107.6155,107.737,107.5781,107.6529,16701.0
2018-02-26 13:30:00,115.16,115.2,114.93,115.09,18009.0,107.6903,107.7277,107.4752,107.6248,18009.0
2018-02-26 13:40:00,115.06,115.19,115.05,115.06,8820.0,107.5968,107.7183,107.5874,107.5968,8820.0
2018-02-26 13:50:00,115.06,115.12,114.92,115.04,16778.0,107.5968,107.6529,107.4658,107.5781,16778.0
2018-02-26 14:00:00,115.06,115.35,115.04,115.35,12056.0,107.5968,107.8679,107.5781,107.8679,12056.0
2018-02-26 14:10:00,115.36,115.4,115.28,115.32,10074.0,107.8773,107.9147,107.8025,107.8399,10074.0
2018-02-26 14:20:00,115.35,115.41,115.1,115.17,19349.0,107.8679,107.9241,107.6342,107.6996,19349.0
2018-02-26 14:30:00,115.16,115.34,115.0,115.3,23174.0,107.6903,107.8586,107.5407,107.8212,23174.0
2018-02-26 14:40:00,115.27,115.4,115.18,115.19,13269.0,107.7931,107.9147,107.709,107.7183,13269.0
2018-02-26 14:50:00,115.21,115.22,114.93,115.15,26067.0,107.737,107.7464,107.4752,107.6809,26067.0
2018-02-26 15:00:00,115.14,115.35,115.14,115.26,22252.0,107.6716,107.8679,107.6716,107.7838,22252.0
2018-02-26 15:10:00,115.3,115.39,115.26,115.37,24747.0,107.8212,107.9054,107.7838,107.8867,24747.0
2018-02-26 15:20:00,115.37,115.41,115.16,115.16,39128.0,107.8867,107.9241,107.6903,107.6903,39128.0
2018-02-26 15:30:00,115.2,115.21,115.06,115.12,44613.0,107.7277,107.737,107.5968,107.6529,44613.0
2018-02-26 15:40:00,115.12,115.16,114.94,114.96,37857.0,107.6529,107.6903,107.4845,107.5032,37857.0
2018-02-26 15:50:00,114.98,115.2,114.89,115.02,117496.0,107.5219,107.7277,107.4378,107.5594,117496.0
2018-02-27 09:30:00,115.22,115.65,114.82,115.25,10132.0,107.7464,108.1485,107.3723,107.7744,10132.0
2018-02-27 09:40:00,115.22,115.26,114.97,115.18,9866.0,107.7464,107.7838,107.5126,107.709,9866.0
2018-02-27 09:50:00,115.25,115.25,114.88,114.92,6952.0,107.7744,107.7744,107.4284,107.4658,6952.0
2018-02-27 10:00:00,115.0,115.2,114.83,115.05,16186.0,107.5407,107.7277,107.3817,107.5874,16186.0
2018-02-27 10:10:00,115.05,115.23,114.92,115.12,29954.0,107.5874,107.7557,107.4658,107.6529,29954.0
2018-02-27 10:20:00,115.19,115.21,115.03,115.12,14444.0,107.7183,107.737,107.5687,107.6529,14444.0
2018-02-27 10:30:00,115.11,115.11,114.8,114.83,10532.0,107.6435,107.6435,107.3536,107.3817,10532.0
2018-02-27 10:40:00,114.81,114.86,114.39,114.6,14198.0,107.363,107.4097,106.9702,107.1666,14198.0
2018-02-27 10:50:00,114.53,114.66,114.32,114.55,7848.0,107.1011,107.2227,106.9048,107.1198,7848.0
2018-02-27 11:00:00,114.5,114.98,114.45,114.98,6600.0,107.0731,107.5219,107.0263,107.5219,6600.0
2018-02-27 11:10:00,114.88,114.89,114.63,114.63,11858.0,107.4284,107.4378,107.1947,107.1947,11858.0
2018-02-27 11:20:00,114.63,114.68,114.36,114.37,16931.0,107.1947,107.2414,106.9422,106.9515,16931.0
2018-02-27 11:30:00,114.4,114.4,114.02,114.19,18971.0,106.9796,106.9796,106.6242,106.7832,18971.0
2018-02-27 11:40:00,114.19,114.24,114.04,114.23,13760.0,106.7832,106.8299,106.6429,106.8206,13760.0
2018-02-27 11:50:00,114.25,114.28,113.98,113.99,15516.0,106.8393,106.8674,106.5868,106.5962,15516.0
2018-02-27 12:00:00,114.03,114.12,114.0,114.1,13777.0,106.6336,106.7177,106.6055,106.699,13777.0
2018-02-27 12:10:00,114.08,114.16,113.94,113.95,11483.0,106.6803,106.7551,106.5494,106.5588,11483.0
2018-02-27 12:20:00,113.92,113.92,113.73,113.85,14656.0,106.5307,106.5307,106.353,106.4652,14656.0
2018-02-27 12:30:00,113.83,114.13,113.83,114.09,14127.0,106.4465,106.7271,106.4465,106.6897,14127.0
2018-02-27 12:40:00,114.13,114.26,113.96,114.21,16117.0,106.7271,106.8487,106.5681,106.8019,16117.0
2018-02-27 12:50:00,114.21,114.32,114.11,114.11,19875.0,106.8019,106.9048,106.7084,106.7084,19875.0
2018-02-27 13:00:00,114.11,114.35,114.11,114.34,28553.0,106.7084,106.9328,106.7084,106.9235,28553.0
2018-02-27 13:10:00,114.34,114.4,114.3,114.35,24328.0,106.9235,106.9796,106.8861,106.9328,24328.0
2018-02-27 13:20:00,114.38,114.44,114.28,114.4,27000.0,106.9609,107.017,106.8674,106.9796,27000.0
2018-02-27 13:30:00,114.38,114.42,114.24,114.27,8005.0,106.9609,106.9983,106.8299,106.858,8005.0
2018-02-27 13:40:00,114.28,114.35,114.17,114.18,9013.0,106.8674,106.9328,106.7645,106.7738,9013.0
2018-02-27 13:50:00,114.15,114.28,114.12,114.19,6992.0,106.7458,106.8674,106.7177,106.7832,6992.0
2018-02-27 14:00:00,114.23,114.61,114.11,114.6,79259.0,106.8206,107.1759,106.7084,107.1666,79259.0
2018-02-27 14:10:00,114.7,114.91,114.45,114.45,17923.0,107.2601,107.4565,107.0263,107.0263,17923.0
2018-02-27 14:20:00,114.49,114.62,114.41,114.6,5470.0,107.0637,107.1853,106.9889,107.1666,5470.0
2018-02-27 14:30:00,114.58,114.64,114.35,114.51,13887.0,107.1479,107.204,106.9328,107.0824,13887.0
2018-02-27 14:40:00,114.47,114.49,114.25,114.34,68310.0,107.045,107.0637,106.8393,106.9235,68310.0
2018-02-27 14:50:00,114.36,114.6,114.36,114.48,14186.0,106.9422,107.1666,106.9422,107.0544,14186.0
2018-02-27 15:00:00,114.45,114.51,114.27,114.27,10066.0,107.0263,107.0824,106.858,106.858,10066.0
2018-02-27 15:10:00,114.25,114.29,114.15,114.21,45944.0,106.8393,106.8767,106.7458,106.8019,45944.0
2018-02-27 15:20:00,114.21,114.27,114.08,114.27,16894.0,106.8019,106.858,106.6803,106.858,16894.0
2018-02-27 15:30:00,114.29,114.51,114.28,114.48,40012.0,106.8767,107.0824,106.8674,107.0544,40012.0
2018-02-27 15:40:00,114.45,114.7,114.29,114.7,59467.0,107.0263,107.2601,106.8767,107.2601,59467.0
2018-02-27 15:50:00,114.69,114.74,114.16,114.16,98616.0,107.2508,107.2975,106.7551,106.7551,98616.0
2018-02-28 09:30:00,114.89,114.89,114.54,114.75,6730.0,107.4378,107.4378,107.1105,107.3069,6730.0
2018-02-28 09:40:00,114.82,115.0,114.42,114.8,22312.0,107.3723,107.5407,106.9983,107.3536,22312.0
2018-02-28 09:50:00,114.89,115.05,114.83,115.04,54943.0,107.4378,107.5874,107.3817,107.5781,54943.0
2018-02-28 10:00:00,115.0,115.16,114.98,115.04,24400.0,107.5407,107.6903,107.5219,107.5781,24400.0
2018-02-28 10:10:00,114.98,115.2,114.95,115.09,12726.0,107.5219,107.7277,107.4939,107.6248,12726.0
2018-02-28 10:20:00,115.11,115.14,114.86,114.93,16191.0,107.6435,107.6716,107.4097,107.4752,16191.0
2018-02-28 10:30:00,114.93,115.05,114.91,115.0,22105.0,107.4752,107.5874,107.4565,107.5407,22105.0
2018-02-28 10:40:00,115.0,115.0,114.8,114.94,27495.0,107.5407,107.5407,107.3536,107.4845,27495.0
2018-02-28 10:50:00,114.91,115.02,114.38,114.54,13921.0,107.4565,107.5594,106.9609,107.1105,13921.0
2018-02-28 11:00:00,114.55,114.66,114.33,114.33,7027.0,107.1198,107.2227,106.9141,106.9141,7027.0
2018-02-28 11:10:00,114.32,114.32,113.93,114.0,20212.0,106.9048,106.9048,106.5401,106.6055,20212.0
2018-02-28 11:20:00,113.99,114.03,113.87,113.91,17053.0,106.5962,106.6336,106.4839,106.5214,17053.0
2018-02-28 11:30:00,113.93,113.93,113.44,113.44,19733.0,106.5401,106.5401,106.0818,106.0818,19733.0
2018-02-28 11:40:00,113.52,113.85,113.45,113.8,11602.0,106.1567,106.4652,106.0912,106.4185,11602.0
2018-02-28 11:50:00,113.8,114.06,113.7,114.06,6864.0,106.4185,106.6616,106.325,106.6616,6864.0
2018-02-28 12:00:00,114.04,114.11,113.82,113.92,16026.0,106.6429,106.7084,106.4372,106.5307,16026.0
2018-02-28 12:10:00,113.95,114.13,113.9,113.96,4800.0,106.5588,106.7271,106.512,106.5681,4800.0
2018-02-28 12:20:00,113.92,113.99,113.84,113.94,2100.0,106.5307,106.5962,106.4559,106.5494,2100.0
2018-02-28 12:30:00,113.93,113.97,113.59,113.85,9280.0,106.5401,106.5775,106.2221,106.4652,9280.0
2018-02-28 12:40:00,113.82,114.04,113.73,113.92,11753.0,106.4372,106.6429,106.353,106.5307,11753.0
2018-02-28 12:50:00,113.95,114.01,113.82,113.99,5536.0,106.5588,106.6149,106.4372,106.5962,5536.0
2018-02-28 13:00:00,114.0,114.02,113.84,113.94,14047.0,106.6055,106.6242,106.4559,106.5494,14047.0
2018-02-28 13:10:00,113.96,114.02,113.89,113.94,3922.0,106.5681,106.6242,106.5027,106.5494,3922.0
2018-02-28 13:20:00,113.92,114.12,113.92,114.03,6153.0,106.5307,106.7177,106.5307,106.6336,6153.0
2018-02-28 13:30:00,114.07,114.12,114.0,114.07,5566.0,106.671,106.7177,106.6055,106.671,5566.0
2018-02-28 13:40:00,114.04,114.17,113.79,113.79,9315.0,106.6429,106.7645,106.4091,106.4091,9315.0
2018-02-28 13:50:00,113.8,114.33,113.7,114.33,7995.0,106.4185,106.9141,106.325,106.9141,7995.0
2018-02-28 14:00:00,114.41,114.48,114.32,114.41,6106.0,106.9889,107.0544,106.9048,106.9889,6106.0
2018-02-28 14:10:00,114.44,114.47,114.25,114.34,9645.0,107.017,107.045,106.8393,106.9235,9645.0
2018-02-28 14:20:00,114.36,114.37,114.14,114.18,37738.0,106.9422,106.9515,106.7364,106.7738,37738.0
2018-02-28 14:30:00,114.17,114.22,113.78,113.83,9481.0,106.7645,106.8112,106.3998,106.4465,9481.0
2018-02-28 14:40:00,113.87,114.19,113.86,114.15,38726.0,106.4839,106.7832,106.4746,106.7458,38726.0
2018-02-28 14:50:00,114.16,114.24,113.98,114.1,38960.0,106.7551,106.8299,106.5868,106.699,38960.0
2018-02-28 15:00:00,114.16,114.24,113.96,114.13,47884.0,106.7551,106.8299,106.5681,106.7271,47884.0
2018-02-28 15:10:00,114.12,114.16,113.94,114.02,17962.0,106.7177,106.7551,106.5494,106.6242,17962.0
2018-02-28 15:20:00,114.03,114.03,113.8,113.83,24036.0,106.6336,106.6336,106.4185,106.4465,24036.0
2018-02-28 15:30:00,113.84,113.88,113.57,113.83,30224.0,106.4559,106.4933,106.2034,106.4465,30224.0
2018-02-28 15:40:00,113.8,113.8,113.15,113.18,55492.0,106.4185,106.4185,105.8107,105.8387,55492.0
2018-02-28 15:50:00,113.18,113.4,113.0,113.03,72944.0,105.8387,106.0444,105.6704,105.6984,72944.0
2018-03-01 09:30:00,113.29,114.0,112.71,113.57,19933.0,105.9416,106.6055,105.3992,106.2034,19933.0
2018-03-01 09:40:00,113.65,113.73,112.96,113.15,22942.0,106.2782,106.353,105.633,105.8107,22942.0
2018-03-01 09:50:00,113.13,113.5,112.84,113.13,22730.0,105.7919,106.1379,105.5208,105.7919,22730.0
2018-03-01 10:00:00,113.13,113.21,112.65,112.98,40867.0,105.7919,105.8668,105.3431,105.6517,40867.0
2018-03-01 10:10:00,112.88,113.12,112.65,113.12,21911.0,105.5582,105.7826,105.3431,105.7826,21911.0
2018-03-01 10:20:00,113.16,113.73,113.09,113.38,64187.0,105.82,106.353,105.7545,106.0257,64187.0
2018-03-01 10:30:00,113.46,113.87,113.31,113.66,40285.0,106.1005,106.4839,105.9603,106.2876,40285.0
2018-03-01 10:40:00,113.8,113.91,113.31,113.36,25251.0,106.4185,106.5214,105.9603,106.007,25251.0
2018-03-01 10:50:00,113.27,113.33,113.05,113.07,19411.0,105.9229,105.979,105.7171,105.7358,19411.0
2018-03-01 11:00:00,113.14,113.31,113.1,113.3,17452.0,105.8013,105.9603,105.7639,105.9509,17452.0
2018-03-01 11:10:00,113.29,113.44,113.14,113.43,14537.0,105.9416,106.0818,105.8013,106.0725,14537.0
2018-03-01 11:20:00,113.48,113.58,113.12,113.18,18198.0,106.1192,106.2128,105.7826,105.8387,18198.0
2018-03-01 11:30:00,113.18,113.46,113.12,113.41,11189.0,105.8387,106.1005,105.7826,106.0538,11189.0
2018-03-01 11:40:00,113.4,113.61,113.31,113.5,19365.0,106.0444,106.2408,105.9603,106.1379,19365.0
2018-03-01 11:50:00,113.48,113.67,113.33,113.35,22850.0,106.1192,106.2969,105.979,105.9977,22850.0
2018-03-01 12:00:00,113.41,113.46,113.23,113.38,20245.0,106.0538,106.1005,105.8855,106.0257,20245.0
2018-03-01 12:10:00,113.36,113.41,113.14,113.24,20401.0,106.007,106.0538,105.8013,105.8948,20401.0
2018-03-01 12:20:00,113.22,113.25,112.82,113.03,27982.0,105.8761,105.9042,105.5021,105.6984,27982.0
2018-03-01 12:30:00,113.03,113.18,112.83,113.1,18961.0,105.6984,105.8387,105.5114,105.7639,18961.0
2018-03-01 12:40:00,113.12,113.42,113.0,113.4,16435.0,105.7826,106.0631,105.6704,106.0444,16435.0
2018-03-01 12:50:00,113.45,113.48,113.01,113.01,11170.0,106.0912,106.1192,105.6797,105.6797,11170.0
2018-03-01 13:00:00,112.96,112.97,112.22,112.25,23196.0,105.633,105.6423,104.941,104.969,23196.0
2018-03-01 13:10:00,112.31,112.71,112.2,112.56,13660.0,105.0251,105.3992,104.9223,105.2589,13660.0
2018-03-01 13:20:00,112.55,112.69,112.43,112.59,21946.0,105.2496,105.3805,105.1374,105.287,21946.0
2018-03-01 13:30:00,112.59,112.68,112.34,112.4,19097.0,105.287,105.3711,105.0532,105.1093,19097.0
2018-03-01 13:40:00,112.44,112.45,111.84,112.0,28212.0,105.1467,105.1561,104.5856,104.7352,28212.0
2018-03-01 13:50:00,112.02,112.11,111.74,111.79,26648.0,104.7539,104.8381,104.4921,104.5389,26648.0
2018-03-01 14:00:00,111.84,111.94,111.41,111.48,35819.0,104.5856,104.6791,104.1835,104.249,35819.0
2018-03-01 14:10:00,111.48,111.64,110.98,111.64,33130.0,104.249,104.3986,103.7814,104.3986,33130.0
2018-03-01 14:20:00,111.66,111.69,111.16,111.49,34381.0,104.4173,104.4454,103.9497,104.2583,34381.0
2018-03-01 14:30:00,111.45,111.54,110.89,110.96,29817.0,104.2209,104.3051,103.6972,103.7627,29817.0
2018-03-01 14:40:00,111.04,111.2,110.57,110.64,61654.0,103.8375,103.9871,103.398,103.4635,61654.0
2018-03-01 14:50:00,110.69,110.93,110.55,110.84,48298.0,103.5102,103.7346,103.3793,103.6505,48298.0
2018-03-01 15:00:00,110.82,111.1,110.59,111.0,43109.0,103.6318,103.8936,103.4167,103.8001,43109.0
2018-03-01 15:10:00,111.1,112.19,111.1,112.09,25883.0,103.8936,104.9129,103.8936,104.8194,25883.0
2018-03-01 15:20:00,112.15,112.24,111.7,111.74,37656.0,104.8755,104.9597,104.4547,104.4921,37656.0
2018-03-01 15:30:00,111.74,111.79,111.39,111.46,44277.0,104.4921,104.5389,104.1648,104.2303,44277.0
2018-03-01 15:40:00,111.39,111.68,110.94,111.59,85246.0,104.1648,104.436,103.744,104.3518,85246.0
2018-03-01 15:50:00,111.67,111.98,111.41,111.57,144219.0,104.4266,104.7165,104.1835,104.3331,144219.0
2018-03-02 09:30:00,112.75,113.53,112.09,112.54,91089.0,105.4366,106.166,104.8194,105.2402,91089.0
2018-03-02 09:40:00,112.37,114.59,112.31,113.83,103212.0,105.0812,107.1572,105.0251,106.4465,103212.0
2018-03-02 09:50:00,113.97,115.18,113.34,113.88,107055.0,106.5775,107.709,105.9883,106.4933,107055.0
2018-03-02 10:00:00,113.88,114.38,113.51,114.38,227234.0,106.4933,106.9609,106.1473,106.9609,227234.0
2018-03-02 10:10:00,114.38,115.04,114.17,114.72,57619.0,106.9609,107.5781,106.7645,107.2788,57619.0
2018-03-02 10:20:00,114.73,115.26,114.45,114.77,131601.0,107.2882,107.7838,107.0263,107.3256,131601.0
2018-03-02 10:30:00,114.71,115.65,114.7,115.53,50892.0,107.2695,108.1485,107.2601,108.0363,50892.0
2018-03-02 10:40:00,115.48,116.19,115.48,115.96,59133.0,107.9895,108.6535,107.9895,108.4384,59133.0
2018-03-02 10:50:00,115.93,116.35,115.59,115.98,75250.0,108.4103,108.8031,108.0924,108.4571,75250.0
2018-03-02 11:00:00,115.88,116.17,115.82,115.89,100647.0,108.3636,108.6348,108.3075,108.3729,100647.0
2018-03-02 11:10:00,115.89,115.95,115.33,115.36,109928.0,108.3729,108.429,107.8492,107.8773,109928.0
2018-03-02 11:20:00,115.33,115.97,115.27,115.89,67462.0,107.8492,108.4477,107.7931,108.3729,67462.0
2018-03-02 11:30:00,115.94,115.97,115.58,115.69,82907.0,108.4197,108.4477,108.083,108.1859,82907.0
2018-03-02 11:40:00,115.62,115.9,115.62,115.88,24689.0,108.1204,108.3823,108.1204,108.3636,24689.0
2018-03-02 11:50:00,115.89,115.95,115.64,115.77,33611.0,108.3729,108.429,108.1391,108.2607,33611.0
2018-03-02 12:00:00,115.8,115.96,115.68,115.94,18234.0,108.2888,108.4384,108.1765,108.4197,18234.0
2018-03-02 12:10:00,115.97,116.02,115.8,115.9,20893.0,108.4477,108.4945,108.2888,108.3823,20893.0
2018-03-02 12:20:00,115.91,116.3,115.87,116.3,21296.0,108.3916,108.7563,108.3542,108.7563,21296.0
2018-03-02 12:30:00,116.22,116.26,115.77,115.94,104420.0,108.6815,108.7189,108.2607,108.4197,104420.0
2018-03-02 12:40:00,115.82,116.19,115.82,116.14,19297.0,108.3075,108.6535,108.3075,108.6067,19297.0
2018-03-02 12:50:00,116.1,116.55,116.05,116.5,17551.0,108.5693,108.9901,108.5225,108.9434,17551.0
2018-03-02 13:00:00,116.42,116.48,116.07,116.15,27730.0,108.8685,108.9247,108.5412,108.6161,27730.0
2018-03-02 13:10:00,116.08,116.31,116.07,116.28,38557.0,108.5506,108.7657,108.5412,108.7376,38557.0
2018-03-02 13:20:00,116.23,116.34,116.19,116.25,34667.0,108.6909,108.7937,108.6535,108.7096,34667.0
2018-03-02 13:30:00,116.17,116.45,116.13,116.43,42603.0,108.6348,108.8966,108.5974,108.8779,42603.0
2018-03-02 13:40:00,116.46,116.51,116.16,116.35,46829.0,108.906,108.9527,108.6254,108.8031,46829.0
2018-03-02 13:50:00,116.36,116.44,116.16,116.32,68008.0,108.8124,108.8872,108.6254,108.775,68008.0
2018-03-02 14:00:00,116.3,116.49,116.24,116.48,29367.0,108.7563,108.934,108.7002,108.9247,29367.0
2018-03-02 14:10:00,116.43,116.5,116.21,116.36,72504.0,108.8779,108.9434,108.6722,108.8124,72504.0
2018-03-02 14:20:00,116.3,116.77,116.3,116.66,32912.0,108.7563,109.1958,108.7563,109.093,32912.0
2018-03-02 14:30:00,116.68,116.73,116.34,116.65,16644.0,109.1117,109.1584,108.7937,109.0836,16644.0
2018-03-02 14:40:00,116.71,116.79,116.59,116.65,14891.0,109.1397,109.2145,109.0275,109.0836,14891.0
2018-03-02 14:50:00,116.65,116.84,116.64,116.7,19995.0,109.0836,109.2613,109.0743,109.1304,19995.0
2018-03-02 15:00:00,116.7,116.75,116.57,116.75,39668.0,109.1304,109.1771,109.0088,109.1771,39668.0
2018-03-02 15:10:00,116.74,116.87,116.7,116.84,43479.0,109.1678,109.2894,109.1304,109.2613,43479.0
2018-03-02 15:20:00,116.86,117.1,116.83,116.99,57888.0,109.28,109.5044,109.252,109.4016,57888.0
2018-03-02 15:30:00,117.0,117.3,116.99,117.27,45066.0,109.4109,109.6915,109.4016,109.6634,45066.0
2018-03-02 15:40:00,117.29,117.57,117.09,117.29,78466.0,109.6821,109.944,109.4951,109.6821,78466.0
2018-03-02 15:50:00,117.33,117.61,117.22,117.23,127245.0,109.7195,109.9814,109.6167,109.626,127245.0
2018-03-05 09:30:00,116.98,118.38,116.98,118.11,81309.0,109.3922,110.7014,109.3922,110.4489,81309.0
2018-03-05 09:40:00,118.24,118.63,117.84,118.0,58113.0,110.5705,110.9352,110.1964,110.3461,58113.0
2018-03-05 09:50:00,117.94,118.4,117.82,118.18,82660.0,110.29,110.7201,110.1777,110.5144,82660.0
2018-03-05 10:00:00,118.23,118.69,118.07,118.4,33389.0,110.5611,110.9913,110.4115,110.7201,33389.0
2018-03-05 10:10:00,118.4,118.85,118.1,118.82,60458.0,110.7201,111.1409,110.4396,111.1129,60458.0
2018-03-05 10:20:00,118.79,119.36,118.71,119.36,33176.0,111.0848,111.6178,111.01,111.6178,33176.0
2018-03-05 10:30:00,119.29,119.36,119.2,119.34,44136.0,111.5524,111.6178,111.4682,111.5991,44136.0
2018-03-05 10:40:00,119.35,119.64,119.26,119.5,32297.0,111.6085,111.8797,111.5243,111.7488,32297.0
2018-03-05 10:50:00,119.48,120.16,119.48,120.16,34711.0,111.7301,112.366,111.7301,112.366,34711.0
2018-03-05 11:00:00,120.16,120.77,120.06,120.62,71436.0,112.366,112.9364,112.2724,112.7961,71436.0
2018-03-05 11:10:00,120.62,120.87,120.55,120.83,30019.0,112.7961,113.0299,112.7307,112.9925,30019.0
2018-03-05 11:20:00,120.86,121.21,120.7,121.03,25689.0,113.0205,113.3478,112.8709,113.1795,25689.0
2018-03-05 11:30:00,121.04,121.11,120.72,120.96,34385.0,113.1889,113.2543,112.8896,113.1141,34385.0
2018-03-05 11:40:00,120.98,121.15,120.98,121.03,18597.0,113.1328,113.2917,113.1328,113.1795,18597.0
2018-03-05 11:50:00,121.02,121.24,120.94,121.17,52596.0,113.1702,113.3759,113.0954,113.3104,52596.0
2018-03-05 12:00:00,121.17,121.38,121.09,121.38,25209.0,113.3104,113.5068,113.2356,113.5068,25209.0
2018-03-05 12:10:00,121.36,121.36,121.07,121.13,22628.0,113.4881,113.4881,113.2169,113.273,22628.0
2018-03-05 12:20:00,121.11,121.3,120.94,121.3,57208.0,113.2543,113.432,113.0954,113.432,57208.0
2018-03-05 12:30:00,121.32,121.34,120.71,120.77,17771.0,113.4507,113.4694,112.8803,112.9364,17771.0
2018-03-05 12:40:00,120.76,121.0,120.71,120.9,26371.0,112.927,113.1515,112.8803,113.058,26371.0
2018-03-05 12:50:00,120.89,121.21,120.89,121.06,29901.0,113.0486,113.3478,113.0486,113.2076,29901.0
2018-03-05 13:00:00,121.07,121.11,120.97,120.99,23381.0,113.2169,113.2543,113.1234,113.1421,23381.0
2018-03-05 13:10:00,120.97,121.04,120.9,120.97,18812.0,113.1234,113.1889,113.058,113.1234,18812.0
2018-03-05 13:20:00,120.96,121.13,120.91,121.0,14906.0,113.1141,113.273,113.0673,113.1515,14906.0
2018-03-05 13:30:00,120.99,121.08,120.93,120.93,21279.0,113.1421,113.2263,113.086,113.086,21279.0
2018-03-05 13:40:00,121.01,121.19,120.85,121.04,39047.0,113.1608,113.3291,113.0112,113.1889,39047.0
2018-03-05 13:50:00,121.02,121.09,120.84,121.09,32516.0,113.1702,113.2356,113.0018,113.2356,32516.0
2018-03-05 14:00:00,121.09,121.16,120.96,121.03,21181.0,113.2356,113.3011,113.1141,113.1795,21181.0
2018-03-05 14:10:00,121.05,121.09,120.88,120.97,40052.0,113.1982,113.2356,113.0393,113.1234,40052.0
2018-03-05 14:20:00,120.95,121.22,120.94,121.14,34365.0,113.1047,113.3572,113.0954,113.2824,34365.0
2018-03-05 14:30:00,121.14,121.49,121.14,121.42,27050.0,113.2824,113.6097,113.2824,113.5442,27050.0
2018-03-05 14:40:00,121.42,121.63,121.22,121.63,16665.0,113.5442,113.7406,113.3572,113.7406,16665.0
2018-03-05 14:50:00,121.61,121.78,121.48,121.73,24155.0,113.7219,113.8809,113.6003,113.8341,24155.0
2018-03-05 15:00:00,121.75,121.9,121.68,121.73,46704.0,113.8528,113.9931,113.7874,113.8341,46704.0
2018-03-05 15:10:00,121.74,122.0,121.64,121.8,80698.0,113.8435,114.0866,113.75,113.8996,80698.0
2018-03-05 15:20:00,121.82,121.91,121.52,121.52,46512.0,113.9183,114.0024,113.6377,113.6377,46512.0
2018-03-05 15:30:00,121.5,121.65,121.27,121.58,55472.0,113.619,113.7593,113.404,113.6938,55472.0
2018-03-05 15:40:00,121.6,121.77,121.32,121.32,91847.0,113.7126,113.8715,113.4507,113.4507,91847.0
2018-03-05 15:50:00,121.31,121.53,121.25,121.42,147968.0,113.4414,113.6471,113.3853,113.5442,147968.0
2018-03-06 09:30:00,121.49,122.01,120.72,120.9,41415.0,113.6097,114.096,112.8896,113.058,41415.0
2018-03-06 09:40:00,120.96,121.47,120.69,121.37,28471.0,113.1141,113.591,112.8616,113.4975,28471.0
2018-03-06 09:50:00,121.47,122.2,121.42,121.92,44452.0,113.591,114.2736,113.5442,114.0118,44452.0
2018-03-06 10:00:00,121.92,122.07,121.86,121.9,30751.0,114.0118,114.1521,113.9557,113.9931,30751.0
2018-03-06 10:10:00,121.9,122.08,121.56,122.08,50514.0,113.9931,114.1614,113.6751,114.1614,50514.0
2018-03-06 10:20:00,122.07,122.07,121.86,121.92,14053.0,114.1521,114.1521,113.9557,114.0118,14053.0
2018-03-06 10:30:00,121.98,122.15,121.98,122.06,22746.0,114.0679,114.2269,114.0679,114.1427,22746.0
2018-03-06 10:40:00,122.06,122.07,121.72,121.83,27783.0,114.1427,114.1521,113.8248,113.9276,27783.0
2018-03-06 10:50:00,121.78,121.89,121.62,121.82,33639.0,113.8809,113.9837,113.7313,113.9183,33639.0
2018-03-06 11:00:00,121.82,122.31,121.73,122.28,17600.0,113.9183,114.3765,113.8341,114.3484,17600.0
2018-03-06 11:10:00,122.23,122.35,122.1,122.31,26423.0,114.3017,114.4139,114.1801,114.3765,26423.0
2018-03-06 11:20:00,122.31,122.31,121.94,121.95,19641.0,114.3765,114.3765,114.0305,114.0398,19641.0
2018-03-06 11:30:00,122.04,122.09,121.91,121.97,23176.0,114.124,114.1708,114.0024,114.0586,23176.0
2018-03-06 11:40:00,121.93,121.97,121.71,121.72,15100.0,114.0211,114.0586,113.8154,113.8248,15100.0
2018-03-06 11:50:00,121.68,121.7,121.47,121.68,15512.0,113.7874,113.8061,113.591,113.7874,15512.0
2018-03-06 12:00:00,121.68,121.7,121.43,121.48,7724.0,113.7874,113.8061,113.5536,113.6003,7724.0
2018-03-06 12:10:00,121.53,121.58,121.44,121.5,8471.0,113.6471,113.6938,113.5629,113.619,8471.0
2018-03-06 12:20:00,121.5,121.5,121.21,121.35,11277.0,113.619,113.619,113.3478,113.4788,11277.0
2018-03-06 12:30:00,121.37,121.57,121.28,121.57,20590.0,113.4975,113.6845,113.4133,113.6845,20590.0
2018-03-06 12:40:00,121.58,121.72,121.58,121.63,9420.0,113.6938,113.8248,113.6938,113.7406,9420.0
2018-03-06 12:50:00,121.66,121.75,121.53,121.69,10898.0,113.7687,113.8528,113.6471,113.7967,10898.0
2018-03-06 13:00:00,121.76,121.8,121.62,121.62,7505.0,113.8622,113.8996,113.7313,113.7313,7505.0
2018-03-06 13:10:00,121.6,121.71,121.48,121.6,11459.0,113.7126,113.8154,113.6003,113.7126,11459.0
2018-03-06 13:20:00,121.62,121.77,121.57,121.65,7814.0,113.7313,113.8715,113.6845,113.7593,7814.0
2018-03-06 13:30:00,121.71,121.71,121.48,121.55,11105.0,113.8154,113.8154,113.6003,113.6658,11105.0
2018-03-06 13:40:00,121.55,121.63,121.43,121.43,17963.0,113.6658,113.7406,113.5536,113.5536,17963.0
2018-03-06 13:50:00,121.43,121.67,121.43,121.66,13845.0,113.5536,113.778,113.5536,113.7687,13845.0
2018-03-06 14:00:00,121.64,121.66,121.47,121.57,13240.0,113.75,113.7687,113.591,113.6845,13240.0
2018-03-06 14:10:00,121.58,121.64,121.47,121.62,11847.0,113.6938,113.75,113.591,113.7313,11847.0
2018-03-06 14:20:00,121.59,121.66,121.49,121.55,17410.0,113.7032,113.7687,113.6097,113.6658,17410.0
2018-03-06 14:30:00,121.63,122.08,121.59,122.08,11659.0,113.7406,114.1614,113.7032,114.1614,11659.0
2018-03-06 14:40:00,122.1,122.1,121.96,122.1,12196.0,114.1801,114.1801,114.0492,114.1801,12196.0
2018-03-06 14:50:00,122.09,122.15,122.06,122.08,14706.0,114.1708,114.2269,114.1427,114.1614,14706.0
2018-03-06 15:00:00,122.07,122.1,121.72,121.72,19902.0,114.1521,114.1801,113.8248,113.8248,19902.0
2018-03-06 15:10:00,121.7,121.71,121.44,121.66,22739.0,113.8061,113.8154,113.5629,113.7687,22739.0
2018-03-06 15:20:00,121.65,121.82,121.54,121.74,22328.0,113.7593,113.9183,113.6564,113.8435,22328.0
2018-03-06 15:30:00,121.76,121.84,121.6,121.6,30219.0,113.8622,113.937,113.7126,113.7126,30219.0
2018-03-06 15:40:00,121.59,121.6,121.19,121.27,56895.0,113.7032,113.7126,113.3291,113.404,56895.0
2018-03-06 15:50:00,121.25,121.53,121.24,121.39,120387.0,113.3853,113.6471,113.3759,113.5162,120387.0
2018-03-07 09:30:00,120.95,121.34,120.56,120.93,25392.0,113.1047,113.4694,112.74,113.086,25392.0
2018-03-07 09:40:00,121.02,121.63,121.02,121.57,26079.0,113.1702,113.7406,113.1702,113.6845,26079.0
2018-03-07 09:50:00,121.55,121.72,121.4,121.71,11505.0,113.6658,113.8248,113.5255,113.8154,11505.0
2018-03-07 10:00:00,121.59,122.0,121.54,121.64,32059.0,113.7032,114.0866,113.6564,113.75,32059.0
2018-03-07 10:10:00,121.57,121.65,121.26,121.45,15719.0,113.6845,113.7593,113.3946,113.5723,15719.0
2018-03-07 10:20:00,121.45,121.72,121.44,121.66,6736.0,113.5723,113.8248,113.5629,113.7687,6736.0
2018-03-07 10:30:00,121.66,121.68,120.9,120.9,8883.0,113.7687,113.7874,113.058,113.058,8883.0
2018-03-07 10:40:00,120.84,121.0,120.7,120.9,17344.0,113.0018,113.1515,112.8709,113.058,17344.0
2018-03-07 10:50:00,121.01,121.17,120.92,121.17,22385.0,113.1608,113.3104,113.0767,113.3104,22385.0
2018-03-07 11:00:00,121.13,121.15,121.01,121.09,11380.0,113.273,113.2917,113.1608,113.2356,11380.0
2018-03-07 11:10:00,121.08,121.09,120.88,120.98,18998.0,113.2263,113.2356,113.0393,113.1328,18998.0
2018-03-07 11:20:00,120.98,121.02,120.69,120.99,12264.0,113.1328,113.1702,112.8616,113.1421,12264.0
2018-03-07 11:30:00,121.02,121.24,120.97,121.15,10984.0,113.1702,113.3759,113.1234,113.2917,10984.0
2018-03-07 11:40:00,121.15,121.18,120.97,121.0,8300.0,113.2917,113.3198,113.1234,113.1515,8300.0
2018-03-07 11:50:00,120.98,121.01,120.8,120.83,11814.0,113.1328,113.1608,112.9644,112.9925,11814.0
2018-03-07 12:00:00,120.78,120.87,120.63,120.7,10718.0,112.9457,113.0299,112.8055,112.8709,10718.0
2018-03-07 12:10:00,120.6,120.61,120.37,120.4,59446.0,112.7774,112.7868,112.5623,112.5904,59446.0
2018-03-07 12:20:00,120.35,120.48,120.15,120.15,13896.0,112.5436,112.6652,112.3566,112.3566,13896.0
2018-03-07 12:30:00,120.09,120.41,119.92,120.39,33333.0,112.3005,112.5997,112.1415,112.581,33333.0
2018-03-07 12:40:00,120.38,120.51,120.24,120.45,13167.0,112.5717,112.6933,112.4408,112.6371,13167.0
2018-03-07 12:50:00,120.4,120.43,120.25,120.4,7843.0,112.5904,112.6184,112.4501,112.5904,7843.0
2018-03-07 13:00:00,120.29,120.41,120.04,120.12,7511.0,112.4875,112.5997,112.2537,112.3285,7511.0
2018-03-07 13:10:00,120.11,120.16,119.84,120.14,11365.0,112.3192,112.366,112.0667,112.3473,11365.0
2018-03-07 13:20:00,120.2,120.23,120.05,120.2,9278.0,112.4034,112.4314,112.2631,112.4034,9278.0
2018-03-07 13:30:00,120.22,120.42,120.14,120.2,11108.0,112.4221,112.6091,112.3473,112.4034,11108.0
2018-03-07 13:40:00,120.22,120.27,120.11,120.25,12030.0,112.4221,112.4688,112.3192,112.4501,12030.0
2018-03-07 13:50:00,120.25,120.26,120.06,120.11,12365.0,112.4501,112.4595,112.2724,112.3192,12365.0
2018-03-07 14:00:00,120.1,120.32,119.94,120.17,12018.0,112.3098,112.5156,112.1602,112.3753,12018.0
2018-03-07 14:10:00,120.19,120.44,120.19,120.33,7989.0,112.394,112.6278,112.394,112.5249,7989.0
2018-03-07 14:20:00,120.33,120.49,120.29,120.36,12354.0,112.5249,112.6745,112.4875,112.553,12354.0
2018-03-07 14:30:00,120.35,120.62,120.35,120.57,6057.0,112.5436,112.7961,112.5436,112.7494,6057.0
2018-03-07 14:40:00,120.59,120.61,120.46,120.59,9912.0,112.7681,112.7868,112.6465,112.7681,9912.0
2018-03-07 14:50:00,120.64,120.66,120.47,120.61,8620.0,112.8148,112.8335,112.6558,112.7868,8620.0
2018-03-07 15:00:00,120.6,120.86,120.53,120.82,10049.0,112.7774,113.0205,112.712,112.9831,10049.0
2018-03-07 15:10:00,120.81,121.0,120.81,120.95,10897.0,112.9738,113.1515,112.9738,113.1047,10897.0
2018-03-07 15:20:00,120.91,121.0,120.87,120.98,12456.0,113.0673,113.1515,113.0299,113.1328,12456.0
2018-03-07 15:30:00,120.96,121.0,120.71,120.76,28246.0,113.1141,113.1515,112.8803,112.927,28246.0
2018-03-07 15:40:00,120.75,121.09,120.74,121.07,44006.0,112.9177,113.2356,112.9083,113.2169,44006.0
2018-03-07 15:50:00,121.07,121.13,120.95,121.12,107494.0,113.2169,113.273,113.1047,113.2637,107494.0
2018-03-08 09:30:00,121.21,121.3,120.56,120.78,19389.0,113.3478,113.432,112.74,112.9457,19389.0
2018-03-08 09:40:00,120.78,121.04,120.59,121.0,10549.0,112.9457,113.1889,112.7681,113.1515,10549.0
2018-03-08 09:50:00,121.01,121.4,121.01,121.25,10473.0,113.1608,113.5255,113.1608,113.3853,10473.0
2018-03-08 10:00:00,121.24,121.25,120.91,121.05,11056.0,113.3759,113.3853,113.0673,113.1982,11056.0
2018-03-08 10:10:00,121.05,121.51,121.03,121.47,37509.0,113.1982,113.6284,113.1795,113.591,37509.0
2018-03-08 10:20:00,121.51,121.6,121.37,121.52,7261.0,113.6284,113.7126,113.4975,113.6377,7261.0
2018-03-08 10:30:00,121.48,121.6,121.43,121.51,4246.0,113.6003,113.7126,113.5536,113.6284,4246.0
2018-03-08 10:40:00,121.49,121.6,121.45,121.6,10271.0,113.6097,113.7126,113.5723,113.7126,10271.0
2018-03-08 10:50:00,121.61,121.79,121.58,121.7,16320.0,113.7219,113.8902,113.6938,113.8061,16320.0
2018-03-08 11:00:00,121.7,121.86,121.66,121.85,9271.0,113.8061,113.9557,113.7687,113.9463,9271.0
2018-03-08 11:10:00,121.88,122.0,121.84,121.9,9332.0,113.9744,114.0866,113.937,113.9931,9332.0
2018-03-08 11:20:00,121.87,121.99,121.85,121.85,8798.0,113.965,114.0773,113.9463,113.9463,8798.0
2018-03-08 11:30:00,121.87,121.88,121.19,121.19,8500.0,113.965,113.9744,113.3291,113.3291,8500.0
2018-03-08 11:40:00,121.2,121.31,121.1,121.24,7215.0,113.3385,113.4414,113.245,113.3759,7215.0
2018-03-08 11:50:00,121.24,121.24,120.99,121.13,8720.0,113.3759,113.3759,113.1421,113.273,8720.0
2018-03-08 12:00:00,121.19,121.29,121.06,121.1,10430.0,113.3291,113.4227,113.2076,113.245,10430.0
2018-03-08 12:10:00,121.1,121.21,120.94,121.14,11718.0,113.245,113.3478,113.0954,113.2824,11718.0
2018-03-08 12:20:00,121.19,121.31,121.07,121.28,4424.0,113.3291,113.4414,113.2169,113.4133,4424.0
2018-03-08 12:30:00,121.26,121.3,121.0,121.12,4694.0,113.3946,113.432,113.1515,113.2637,4694.0
2018-03-08 12:40:00,121.08,121.08,120.91,120.91,5865.0,113.2263,113.2263,113.0673,113.0673,5865.0
2018-03-08 12:50:00,120.97,120.97,120.75,120.8,4690.0,113.1234,113.1234,112.9177,112.9644,4690.0
2018-03-08 13:00:00,120.85,120.91,120.73,120.78,12180.0,113.0112,113.0673,112.899,112.9457,12180.0
2018-03-08 13:10:00,120.8,120.83,120.59,120.59,10377.0,112.9644,112.9925,112.7681,112.7681,10377.0
2018-03-08 13:20:00,120.62,120.66,120.47,120.61,7825.0,112.7961,112.8335,112.6558,112.7868,7825.0
2018-03-08 13:30:00,120.61,120.69,120.51,120.63,8512.0,112.7868,112.8616,112.6933,112.8055,8512.0
2018-03-08 13:40:00,120.65,120.71,120.52,120.61,4052.0,112.8242,112.8803,112.7026,112.7868,4052.0
2018-03-08 13:50:00,120.62,120.88,120.61,120.84,8499.0,112.7961,113.0393,112.7868,113.0018,8499.0
2018-03-08 14:00:00,120.84,120.89,120.75,120.78,3851.0,113.0018,113.0486,112.9177,112.9457,3851.0
2018-03-08 14:10:00,120.71,120.81,120.69,120.73,3768.0,112.8803,112.9738,112.8616,112.899,3768.0
2018-03-08 14:20:00,120.71,120.85,120.71,120.81,3719.0,112.8803,113.0112,112.8803,112.9738,3719.0
2018-03-08 14:30:00,120.82,120.82,120.64,120.74,17751.0,112.9831,112.9831,112.8148,112.9083,17751.0
2018-03-08 14:40:00,120.76,121.03,120.7,120.97,7426.0,112.927,113.1795,112.8709,113.1234,7426.0
2018-03-08 14:50:00,120.97,121.11,120.97,121.0,16883.0,113.1234,113.2543,113.1234,113.1515,16883.0
2018-03-08 15:00:00,120.99,121.15,120.98,121.08,8894.0,113.1421,113.2917,113.1328,113.2263,8894.0
2018-03-08 15:10:00,121.04,121.16,121.02,121.14,13386.0,113.1889,113.3011,113.1702,113.2824,13386.0
2018-03-08 15:20:00,121.14,121.22,120.91,120.96,17297.0,113.2824,113.3572,113.0673,113.1141,17297.0
2018-03-08 15:30:00,120.96,120.98,120.76,120.84,28824.0,113.1141,113.1328,112.927,113.0018,28824.0
2018-03-08 15:40:00,120.79,120.79,120.41,120.58,42490.0,112.9551,112.9551,112.5997,112.7587,42490.0
2018-03-08 15:50:00,120.61,121.0,120.61,120.95,63665.0,112.7868,113.1515,112.7868,113.1047,63665.0
2018-03-09 09:30:00,121.67,121.78,121.1,121.29,22773.0,114.1332,114.2364,113.5985,113.7768,22773.0
2018-03-09 09:40:00,121.31,122.12,121.31,121.81,12674.0,113.7955,114.5553,113.7955,114.2646,12674.0
2018-03-09 09:50:00,121.88,122.14,121.87,122.08,14574.0,114.3302,114.5741,114.3208,114.5178,14574.0
2018-03-09 10:00:00,122.1,122.55,122.1,122.55,21649.0,114.5366,114.9587,114.5366,114.9587,21649.0
2018-03-09 10:10:00,122.6,122.76,122.27,122.5,23201.0,115.0056,115.1557,114.6961,114.9118,23201.0
2018-03-09 10:20:00,122.57,122.88,122.51,122.82,17405.0,114.9775,115.2683,114.9212,115.212,17405.0
2018-03-09 10:30:00,122.86,123.2,122.74,123.03,17732.0,115.2495,115.5684,115.1369,115.409,17732.0
2018-03-09 10:40:00,123.02,123.49,122.9,123.3,20688.0,115.3996,115.8405,115.287,115.6623,20688.0
2018-03-09 10:50:00,123.36,123.84,123.26,123.57,35593.0,115.7185,116.1688,115.6247,115.9155,35593.0
2018-03-09 11:00:00,123.53,123.55,123.05,123.07,25677.0,115.878,115.8968,115.4277,115.4465,25677.0
2018-03-09 11:10:00,123.09,123.35,123.02,123.22,17549.0,115.4653,115.7092,115.3996,115.5872,17549.0
2018-03-09 11:20:00,123.22,123.6,123.21,123.56,11100.0,115.5872,115.9437,115.5778,115.9061,11100.0
2018-03-09 11:30:00,123.58,123.58,123.34,123.47,13832.0,115.9249,115.9249,115.6998,115.8217,13832.0
2018-03-09 11:40:00,123.5,123.55,123.35,123.49,14075.0,115.8499,115.8968,115.7092,115.8405,14075.0
2018-03-09 11:50:00,123.49,123.62,123.34,123.62,20479.0,115.8405,115.9624,115.6998,115.9624,20479.0
2018-03-09 12:00:00,123.62,123.97,123.59,123.97,24400.0,115.9624,116.2908,115.9343,116.2908,24400.0
2018-03-09 12:10:00,123.94,124.51,123.89,124.48,31149.0,116.2626,116.7973,116.2157,116.7692,31149.0
2018-03-09 12:20:00,124.48,124.51,124.08,124.13,25877.0,116.7692,116.7973,116.3939,116.4408,25877.0
2018-03-09 12:30:00,124.21,124.62,124.18,124.36,27734.0,116.5159,116.9005,116.4877,116.6566,27734.0
2018-03-09 12:40:00,124.36,124.36,124.01,124.24,17387.0,116.6566,116.6566,116.3283,116.544,17387.0
2018-03-09 12:50:00,124.27,124.27,124.02,124.16,12084.0,116.5722,116.5722,116.3377,116.469,12084.0
2018-03-09 13:00:00,124.13,124.24,124.08,124.19,13769.0,116.4408,116.544,116.3939,116.4971,13769.0
2018-03-09 13:10:00,124.16,124.16,123.91,124.03,16418.0,116.469,116.469,116.2345,116.347,16418.0
2018-03-09 13:20:00,123.99,124.19,123.99,124.1,10678.0,116.3095,116.4971,116.3095,116.4127,10678.0
2018-03-09 13:30:00,124.07,124.21,124.02,124.21,8495.0,116.3846,116.5159,116.3377,116.5159,8495.0
2018-03-09 13:40:00,124.2,124.33,123.93,123.93,20229.0,116.5065,116.6285,116.2532,116.2532,20229.0
2018-03-09 13:50:00,124.03,124.1,123.77,123.99,9342.0,116.347,116.4127,116.1031,116.3095,9342.0
2018-03-09 14:00:00,123.94,124.19,123.88,123.88,9065.0,116.2626,116.4971,116.2063,116.2063,9065.0
2018-03-09 14:10:00,123.85,124.09,123.84,123.84,10025.0,116.1782,116.4033,116.1688,116.1688,10025.0
2018-03-09 14:20:00,123.77,123.97,123.58,123.81,24770.0,116.1031,116.2908,115.9249,116.1407,24770.0
2018-03-09 14:30:00,123.81,124.19,123.81,124.19,15360.0,116.1407,116.4971,116.1407,116.4971,15360.0
2018-03-09 14:40:00,124.1,124.24,123.93,123.94,12259.0,116.4127,116.544,116.2532,116.2626,12259.0
2018-03-09 14:50:00,123.94,124.02,123.76,124.02,16979.0,116.2626,116.3377,116.0938,116.3377,16979.0
2018-03-09 15:00:00,124.02,124.13,123.94,124.13,33108.0,116.3377,116.4408,116.2626,116.4408,33108.0
2018-03-09 15:10:00,124.2,124.44,124.06,124.37,53693.0,116.5065,116.7316,116.3752,116.666,53693.0
2018-03-09 15:20:00,124.34,124.5,124.23,124.46,48277.0,116.6378,116.7879,116.5346,116.7504,48277.0
2018-03-09 15:30:00,124.48,124.64,124.46,124.55,50382.0,116.7692,116.9192,116.7504,116.8348,50382.0
2018-03-09 15:40:00,124.54,124.75,124.51,124.59,65460.0,116.8254,117.0224,116.7973,116.8723,65460.0
2018-03-09 15:50:00,124.64,124.92,124.63,124.92,149171.0,116.9192,117.1819,116.9099,117.1819,149171.0
2018-03-12 09:30:00,125.03,125.23,124.3,124.74,21428.0,117.2851,117.4727,116.6003,117.0131,21428.0
2018-03-12 09:40:00,124.58,124.74,124.16,124.26,10794.0,116.863,117.0131,116.469,116.5628,10794.0
2018-03-12 09:50:00,124.17,124.21,123.81,124.0,11148.0,116.4784,116.5159,116.1407,116.3189,11148.0
2018-03-12 10:00:00,124.14,124.45,124.14,124.39,30054.0,116.4502,116.741,116.4502,116.6847,30054.0
2018-03-12 10:10:00,124.42,124.89,124.42,124.59,16718.0,116.7129,117.1538,116.7129,116.8723,16718.0
2018-03-12 10:20:00,124.5,124.81,124.5,124.74,14495.0,116.7879,117.0787,116.7879,117.0131,14495.0
2018-03-12 10:30:00,124.68,125.15,124.53,125.13,22173.0,116.9568,117.3977,116.8161,117.3789,22173.0
2018-03-12 10:40:00,125.13,125.4,125.07,125.07,21401.0,117.3789,117.6322,117.3226,117.3226,21401.0
2018-03-12 10:50:00,125.1,125.3,124.89,125.03,21141.0,117.3508,117.5384,117.1538,117.2851,21141.0
2018-03-12 11:00:00,125.08,125.1,124.74,124.79,17299.0,117.332,117.3508,117.0131,117.06,17299.0
2018-03-12 11:10:00,124.83,125.13,124.76,125.01,24550.0,117.0975,117.3789,117.0318,117.2663,24550.0
2018-03-12 11:20:00,125.0,125.14,124.85,125.05,20441.0,117.2569,117.3883,117.1162,117.3039,20441.0
2018-03-12 11:30:00,125.06,125.09,124.93,124.93,14613.0,117.3132,117.3414,117.1913,117.1913,14613.0
2018-03-12 11:40:00,125.0,125.1,124.83,124.86,8920.0,117.2569,117.3508,117.0975,117.1256,8920.0
2018-03-12 11:50:00,124.82,124.99,124.68,124.75,14256.0,117.0881,117.2476,116.9568,117.0224,14256.0
2018-03-12 12:00:00,124.74,124.88,124.62,124.78,16236.0,117.0131,117.1444,116.9005,117.0506,16236.0
2018-03-12 12:10:00,124.74,124.91,124.65,124.84,16981.0,117.0131,117.1725,116.9286,117.1069,16981.0
2018-03-12 12:20:00,124.82,124.94,124.77,124.82,14015.0,117.0881,117.2007,117.0412,117.0881,14015.0
2018-03-12 12:30:00,124.82,124.87,124.49,124.61,9907.0,117.0881,117.135,116.7785,116.8911,9907.0
2018-03-12 12:40:00,124.64,124.71,124.62,124.62,6343.0,116.9192,116.9849,116.9005,116.9005,6343.0
2018-03-12 12:50:00,124.61,124.83,124.61,124.74,5080.0,116.8911,117.0975,116.8911,117.0131,5080.0
2018-03-12 13:00:00,124.7,124.8,124.63,124.68,6029.0,116.9755,117.0693,116.9099,116.9568,6029.0
2018-03-12 13:10:00,124.71,124.8,124.66,124.79,11529.0,116.9849,117.0693,116.938,117.06,11529.0
2018-03-12 13:20:00,124.76,124.91,124.71,124.81,7905.0,117.0318,117.1725,116.9849,117.0787,7905.0
2018-03-12 13:30:00,124.86,124.98,124.81,124.98,6425.0,117.1256,117.2382,117.0787,117.2382,6425.0
2018-03-12 13:40:00,124.98,125.18,124.97,125.18,31437.0,117.2382,117.4258,117.2288,117.4258,31437.0
2018-03-12 13:50:00,125.19,125.22,124.95,124.98,13760.0,117.4352,117.4633,117.21,117.2382,13760.0
2018-03-12 14:00:00,125.01,125.16,125.0,125.11,11279.0,117.2663,117.407,117.2569,117.3601,11279.0
2018-03-12 14:10:00,125.11,125.15,124.92,125.0,8010.0,117.3601,117.3977,117.1819,117.2569,8010.0
2018-03-12 14:20:00,125.01,125.22,124.97,125.16,25007.0,117.2663,117.4633,117.2288,117.407,25007.0
2018-03-12 14:30:00,125.16,125.2,124.98,125.03,12024.0,117.407,117.4446,117.2382,117.2851,12024.0
2018-03-12 14:40:00,125.05,125.15,124.99,125.04,13751.0,117.3039,117.3977,117.2476,117.2945,13751.0
2018-03-12 14:50:00,125.03,125.16,125.02,125.13,13019.0,117.2851,117.407,117.2757,117.3789,13019.0
2018-03-12 15:00:00,125.13,125.26,125.12,125.21,14161.0,117.3789,117.5008,117.3695,117.4539,14161.0
2018-03-12 15:10:00,125.23,125.24,125.03,125.09,12617.0,117.4727,117.4821,117.2851,117.3414,12617.0
2018-03-12 15:20:00,125.06,125.22,125.03,125.11,21210.0,117.3132,117.4633,117.2851,117.3601,21210.0
2018-03-12 15:30:00,125.11,125.25,125.1,125.25,34238.0,117.3601,117.4915,117.3508,117.4915,34238.0
2018-03-12 15:40:00,125.24,125.33,125.23,125.24,25531.0,117.4821,117.5665,117.4727,117.4821,25531.0
2018-03-12 15:50:00,125.24,125.25,124.83,124.87,79571.0,117.4821,117.4915,117.0975,117.135,79571.0
2018-03-13 09:30:00,125.44,125.48,124.69,124.72,12717.0,117.6697,117.7072,116.9662,116.9943,12717.0
2018-03-13 09:40:00,124.72,124.8,124.58,124.67,4475.0,116.9943,117.0693,116.863,116.9474,4475.0
2018-03-13 09:50:00,124.67,124.67,124.43,124.47,5650.0,116.9474,116.9474,116.7223,116.7598,5650.0
2018-03-13 10:00:00,124.46,124.46,124.1,124.17,20191.0,116.7504,116.7504,116.4127,116.4784,20191.0
2018-03-13 10:10:00,124.2,124.3,124.14,124.21,10567.0,116.5065,116.6003,116.4502,116.5159,10567.0
2018-03-13 10:20:00,124.2,124.55,124.18,124.36,14964.0,116.5065,116.8348,116.4877,116.6566,14964.0
2018-03-13 10:30:00,124.39,124.89,124.33,124.89,10257.0,116.6847,117.1538,116.6285,117.1538,10257.0
2018-03-13 10:40:00,124.91,125.16,124.91,125.06,7072.0,117.1725,117.407,117.1725,117.3132,7072.0
2018-03-13 10:50:00,125.02,125.02,124.68,124.69,11447.0,117.2757,117.2757,116.9568,116.9662,11447.0
2018-03-13 11:00:00,124.68,124.69,124.41,124.49,26623.0,116.9568,116.9662,116.7035,116.7785,26623.0
2018-03-13 11:10:00,124.5,124.62,124.39,124.54,9878.0,116.7879,116.9005,116.6847,116.8254,9878.0
2018-03-13 11:20:00,124.59,124.66,124.34,124.34,7114.0,116.8723,116.938,116.6378,116.6378,7114.0
2018-03-13 11:30:00,124.45,124.66,124.42,124.54,5535.0,116.741,116.938,116.7129,116.8254,5535.0
2018-03-13 11:40:00,124.67,124.82,124.67,124.71,6620.0,116.9474,117.0881,116.9474,116.9849,6620.0
2018-03-13 11:50:00,124.75,124.87,124.68,124.79,8387.0,117.0224,117.135,116.9568,117.06,8387.0
2018-03-13 12:00:00,124.68,124.69,124.31,124.39,9221.0,116.9568,116.9662,116.6097,116.6847,9221.0
2018-03-13 12:10:00,124.39,124.61,124.35,124.59,5660.0,116.6847,116.8911,116.6472,116.8723,5660.0
2018-03-13 12:20:00,124.62,124.66,124.43,124.56,7651.0,116.9005,116.938,116.7223,116.8442,7651.0
2018-03-13 12:30:00,124.53,124.75,124.53,124.75,4433.0,116.8161,117.0224,116.8161,117.0224,4433.0
2018-03-13 12:40:00,124.76,124.76,124.61,124.63,5611.0,117.0318,117.0318,116.8911,116.9099,5611.0
2018-03-13 12:50:00,124.73,124.77,124.63,124.7,4099.0,117.0037,117.0412,116.9099,116.9755,4099.0
2018-03-13 13:00:00,124.72,124.76,124.6,124.68,5601.0,116.9943,117.0318,116.8817,116.9568,5601.0
2018-03-13 13:10:00,124.69,124.76,124.41,124.43,13616.0,116.9662,117.0318,116.7035,116.7223,13616.0
2018-03-13 13:20:00,124.42,124.49,124.25,124.49,19268.0,116.7129,116.7785,116.5534,116.7785,19268.0
2018-03-13 13:30:00,124.49,124.59,124.41,124.59,8229.0,116.7785,116.8723,116.7035,116.8723,8229.0
2018-03-13 13:40:00,124.59,124.61,124.28,124.47,9400.0,116.8723,116.8911,116.5815,116.7598,9400.0
2018-03-13 13:50:00,124.46,124.52,124.31,124.37,8875.0,116.7504,116.8067,116.6097,116.666,8875.0
2018-03-13 14:00:00,124.3,124.48,124.25,124.4,14881.0,116.6003,116.7692,116.5534,116.6941,14881.0
2018-03-13 14:10:00,124.4,124.42,124.15,124.41,16742.0,116.6941,116.7129,116.4596,116.7035,16742.0
2018-03-13 14:20:00,124.41,124.45,124.24,124.29,11691.0,116.7035,116.741,116.544,116.5909,11691.0
2018-03-13 14:30:00,124.32,124.48,124.27,124.41,3500.0,116.6191,116.7692,116.5722,116.7035,3500.0
2018-03-13 14:40:00,124.45,124.45,123.95,124.01,12772.0,116.741,116.741,116.272,116.3283,12772.0
2018-03-13 14:50:00,124.01,124.22,123.86,124.18,11456.0,116.3283,116.5253,116.1876,116.4877,11456.0
2018-03-13 15:00:00,124.21,124.29,123.89,124.0,8971.0,116.5159,116.5909,116.2157,116.3189,8971.0
2018-03-13 15:10:00,124.08,124.11,123.87,123.92,12190.0,116.3939,116.4221,116.1969,116.2438,12190.0
2018-03-13 15:20:00,123.91,123.95,123.75,123.76,9837.0,116.2345,116.272,116.0844,116.0938,9837.0
2018-03-13 15:30:00,123.73,123.84,123.52,123.55,25607.0,116.0656,116.1688,115.8686,115.8968,25607.0
2018-03-13 15:40:00,123.53,123.65,123.31,123.57,57020.0,115.878,115.9906,115.6716,115.9155,57020.0
2018-03-13 15:50:00,123.57,123.89,123.57,123.77,72342.0,115.9155,116.2157,115.9155,116.1031,72342.0
2018-03-14 09:30:00,124.22,124.42,123.83,124.25,12339.0,116.5253,116.7129,116.1594,116.5534,12339.0
2018-03-14 09:40:00,124.17,124.55,124.11,124.11,4365.0,116.4784,116.8348,116.4221,116.4221,4365.0
2018-03-14 09:50:00,124.01,124.35,123.95,124.08,10591.0,116.3283,116.6472,116.272,116.3939,10591.0
2018-03-14 10:00:00,124.17,124.33,124.06,124.07,6220.0,116.4784,116.6285,116.3752,116.3846,6220.0
2018-03-14 10:10:00,123.99,124.02,123.35,123.54,31118.0,116.3095,116.3377,115.7092,115.8874,31118.0
2018-03-14 10:20:00,123.5,123.9,123.28,123.52,32610.0,115.8499,116.2251,115.6435,115.8686,32610.0
2018-03-14 10:30:00,123.52,124.03,123.52,123.76,15213.0,115.8686,116.347,115.8686,116.0938,15213.0
2018-03-14 10:40:00,123.77,124.06,123.77,123.89,13054.0,116.1031,116.3752,116.1031,116.2157,13054.0
2018-03-14 10:50:00,123.9,124.01,123.1,123.16,25195.0,116.2251,116.3283,115.4746,115.5309,25195.0
2018-03-14 11:00:00,123.17,123.28,122.88,122.94,17145.0,115.5403,115.6435,115.2683,115.3246,17145.0
2018-03-14 11:10:00,122.94,123.24,122.88,123.12,10604.0,115.3246,115.606,115.2683,115.4934,10604.0
2018-03-14 11:20:00,123.09,123.12,122.95,123.04,4772.0,115.4653,115.4934,115.3339,115.4184,4772.0
2018-03-14 11:30:00,123.06,123.15,122.71,122.79,8200.0,115.4371,115.5215,115.1088,115.1838,8200.0
2018-03-14 11:40:00,122.82,122.91,122.57,122.59,7851.0,115.212,115.2964,114.9775,114.9962,7851.0
2018-03-14 11:50:00,122.54,122.89,122.54,122.62,10167.0,114.9493,115.2777,114.9493,115.0244,10167.0
2018-03-14 12:00:00,122.61,122.71,122.31,122.36,20160.0,115.015,115.1088,114.7336,114.7805,20160.0
2018-03-14 12:10:00,122.31,122.62,122.31,122.54,6427.0,114.7336,115.0244,114.7336,114.9493,6427.0
2018-03-14 12:20:00,122.54,123.0,122.51,122.93,68693.0,114.9493,115.3808,114.9212,115.3152,68693.0
2018-03-14 12:30:00,122.94,123.16,122.79,123.16,74900.0,115.3246,115.5309,115.1838,115.5309,74900.0
2018-03-14 12:40:00,123.2,123.25,123.04,123.16,6565.0,115.5684,115.6154,115.4184,115.5309,6565.0
2018-03-14 12:50:00,123.07,123.19,123.06,123.19,3300.0,115.4465,115.5591,115.4371,115.5591,3300.0
2018-03-14 13:00:00,123.21,123.21,123.03,123.14,15577.0,115.5778,115.5778,115.409,115.5122,15577.0
2018-03-14 13:10:00,123.06,123.09,122.95,123.07,3952.0,115.4371,115.4653,115.3339,115.4465,3952.0
2018-03-14 13:20:00,123.07,123.08,122.96,122.97,2164.0,115.4465,115.4559,115.3433,115.3527,2164.0
2018-03-14 13:30:00,123.02,123.35,123.0,123.34,6525.0,115.3996,115.7092,115.3808,115.6998,6525.0
2018-03-14 13:40:00,123.36,123.72,123.35,123.71,7294.0,115.7185,116.0562,115.7092,116.0469,7294.0
2018-03-14 13:50:00,123.73,123.96,123.73,123.85,12789.0,116.0656,116.2814,116.0656,116.1782,12789.0
2018-03-14 14:00:00,123.88,123.93,123.69,123.93,5963.0,116.2063,116.2532,116.0281,116.2532,5963.0
2018-03-14 14:10:00,123.92,123.94,123.72,123.76,6085.0,116.2438,116.2626,116.0562,116.0938,6085.0
2018-03-14 14:20:00,123.77,123.91,123.73,123.73,6851.0,116.1031,116.2345,116.0656,116.0656,6851.0
2018-03-14 14:30:00,123.69,123.77,123.34,123.41,4600.0,116.0281,116.1031,115.6998,115.7654,4600.0
2018-03-14 14:40:00,123.44,123.44,123.11,123.4,7793.0,115.7936,115.7936,115.484,115.7561,7793.0
2018-03-14 14:50:00,123.38,123.52,123.28,123.44,8829.0,115.7373,115.8686,115.6435,115.7936,8829.0
2018-03-14 15:00:00,123.38,123.41,123.13,123.13,7143.0,115.7373,115.7654,115.5028,115.5028,7143.0
2018-03-14 15:10:00,123.19,123.47,123.07,123.47,12339.0,115.5591,115.8217,115.4465,115.8217,12339.0
2018-03-14 15:20:00,123.46,123.65,123.33,123.48,11453.0,115.8123,115.9906,115.6904,115.8311,11453.0
2018-03-14 15:30:00,123.35,123.42,123.21,123.29,16388.0,115.7092,115.7748,115.5778,115.6529,16388.0
2018-03-14 15:40:00,123.26,123.35,123.13,123.32,25238.0,115.6247,115.7092,115.5028,115.681,25238.0
2018-03-14 15:50:00,123.28,123.33,123.16,123.21,38932.0,115.6435,115.6904,115.5309,115.5778,38932.0
2018-03-15 09:30:00,123.06,123.58,122.87,123.1,10658.0,115.4371,115.9249,115.2589,115.4746,10658.0
2018-03-15 09:40:00,123.02,123.11,122.6,122.89,7400.0,115.3996,115.484,115.0056,115.2777,7400.0
2018-03-15 09:50:00,122.89,123.09,122.51,123.01,26770.0,115.2777,115.4653,114.9212,115.3902,26770.0
2018-03-15 10:00:00,123.05,123.31,122.81,122.98,13119.0,115.4277,115.6716,115.2026,115.3621,13119.0
2018-03-15 10:10:00,123.02,123.27,122.98,123.16,12554.0,115.3996,115.6341,115.3621,115.5309,12554.0
2018-03-15 10:20:00,123.11,123.31,123.11,123.31,5581.0,115.484,115.6716,115.484,115.6716,5581.0
2018-03-15 10:30:00,123.32,123.58,123.26,123.46,24060.0,115.681,115.9249,115.6247,115.8123,24060.0
2018-03-15 10:40:00,123.47,123.74,123.3,123.66,31620.0,115.8217,116.075,115.6623,116.0,31620.0
2018-03-15 10:50:00,123.71,123.86,123.62,123.86,14339.0,116.0469,116.1876,115.9624,116.1876,14339.0
2018-03-15 11:00:00,123.85,124.09,123.85,124.05,29777.0,116.1782,116.4033,116.1782,116.3658,29777.0
2018-03-15 11:10:00,124.09,124.47,124.04,124.47,15049.0,116.4033,116.7598,116.3564,116.7598,15049.0
2018-03-15 11:20:00,124.46,124.71,124.29,124.69,22239.0,116.7504,116.9849,116.5909,116.9662,22239.0
2018-03-15 11:30:00,124.7,124.87,124.42,124.48,68463.0,116.9755,117.135,116.7129,116.7692,68463.0
2018-03-15 11:40:00,124.45,124.97,124.38,124.92,27917.0,116.741,117.2288,116.6754,117.1819,27917.0
2018-03-15 11:50:00,124.85,124.85,124.08,124.4,40460.0,117.1162,117.1162,116.3939,116.6941,40460.0
2018-03-15 12:00:00,124.34,124.42,124.22,124.31,9669.0,116.6378,116.7129,116.5253,116.6097,9669.0
2018-03-15 12:10:00,124.22,124.44,124.2,124.43,10651.0,116.5253,116.7316,116.5065,116.7223,10651.0
2018-03-15 12:20:00,124.34,124.43,124.21,124.31,6289.0,116.6378,116.7223,116.5159,116.6097,6289.0
2018-03-15 12:30:00,124.11,124.13,123.92,124.07,2400.0,116.4221,116.4408,116.2438,116.3846,2400.0
2018-03-15 12:40:00,123.96,124.04,123.84,123.85,3234.0,116.2814,116.3564,116.1688,116.1782,3234.0
2018-03-15 12:50:00,123.88,124.05,123.88,123.95,3811.0,116.2063,116.3658,116.2063,116.272,3811.0
2018-03-15 13:00:00,123.91,124.02,123.88,124.0,3600.0,116.2345,116.3377,116.2063,116.3189,3600.0
2018-03-15 13:10:00,123.89,123.97,123.77,123.84,4505.0,116.2157,116.2908,116.1031,116.1688,4505.0
2018-03-15 13:20:00,123.78,123.84,123.7,123.77,5621.0,116.1125,116.1688,116.0375,116.1031,5621.0
2018-03-15 13:30:00,123.79,123.85,123.64,123.71,5600.0,116.1219,116.1782,115.9812,116.0469,5600.0
2018-03-15 13:40:00,123.66,123.71,123.51,123.52,5500.0,116.0,116.0469,115.8592,115.8686,5500.0
2018-03-15 13:50:00,123.6,123.6,123.3,123.38,9041.0,115.9437,115.9437,115.6623,115.7373,9041.0
2018-03-15 14:00:00,123.25,123.52,123.17,123.52,7746.0,115.6154,115.8686,115.5403,115.8686,7746.0
2018-03-15 14:10:00,123.45,123.55,123.35,123.48,4800.0,115.803,115.8968,115.7092,115.8311,4800.0
2018-03-15 14:20:00,123.48,123.54,123.37,123.39,4673.0,115.8311,115.8874,115.7279,115.7467,4673.0
2018-03-15 14:30:00,123.27,123.46,123.27,123.46,3972.0,115.6341,115.8123,115.6341,115.8123,3972.0
2018-03-15 14:40:00,123.46,123.46,123.2,123.21,4700.0,115.8123,115.8123,115.5684,115.5778,4700.0
2018-03-15 14:50:00,123.2,123.52,123.2,123.52,8489.0,115.5684,115.8686,115.5684,115.8686,8489.0
2018-03-15 15:00:00,123.47,123.47,123.27,123.42,12000.0,115.8217,115.8217,115.6341,115.7748,12000.0
2018-03-15 15:10:00,123.46,123.47,123.36,123.45,6450.0,115.8123,115.8217,115.7185,115.803,6450.0
2018-03-15 15:20:00,123.45,123.69,123.44,123.69,7469.0,115.803,116.0281,115.7936,116.0281,7469.0
2018-03-15 15:30:00,123.72,123.75,123.65,123.68,8591.0,116.0562,116.0844,115.9906,116.0187,8591.0
2018-03-15 15:40:00,123.67,123.82,123.67,123.77,15718.0,116.0093,116.15,116.0093,116.1031,15718.0
2018-03-15 15:50:00,123.75,123.79,123.66,123.66,33992.0,116.0844,116.1219,116.0,116.0,33992.0
2018-03-16 09:30:00,123.72,123.93,123.42,123.66,75951.0,116.0562,116.2532,115.7748,116.0,75951.0
2018-03-16 09:40:00,123.8,123.8,123.68,123.76,500.0,116.1313,116.1313,116.0187,116.0938,500.0
2018-03-16 09:50:00,123.67,123.79,123.39,123.39,4070.0,116.0093,116.1219,115.7467,115.7467,4070.0
2018-03-16 10:00:00,123.43,123.5,123.17,123.25,13753.0,115.7842,115.8499,115.5403,115.6154,13753.0
2018-03-16 10:10:00,123.2,123.23,123.12,123.19,4661.0,115.5684,115.5966,115.4934,115.5591,4661.0
2018-03-16 10:20:00,123.22,123.36,122.94,122.94,6054.0,115.5872,115.7185,115.3246,115.3246,6054.0
2018-03-16 10:30:00,122.97,123.21,122.97,123.18,4903.0,115.3527,115.5778,115.3527,115.5497,4903.0
2018-03-16 10:40:00,123.09,123.39,123.04,123.33,2702.0,115.4653,115.7467,115.4184,115.6904,2702.0
2018-03-16 10:50:00,123.28,123.58,123.28,123.53,4931.0,115.6435,115.9249,115.6435,115.878,4931.0
2018-03-16 11:00:00,123.57,123.6,123.4,123.4,9752.0,115.9155,115.9437,115.7561,115.7561,9752.0
2018-03-16 11:10:00,123.47,123.49,123.2,123.35,5752.0,115.8217,115.8405,115.5684,115.7092,5752.0
2018-03-16 11:20:00,123.35,123.53,123.32,123.46,4246.0,115.7092,115.878,115.681,115.8123,4246.0
2018-03-16 11:30:00,123.5,123.55,123.41,123.46,6100.0,115.8499,115.8968,115.7654,115.8123,6100.0
2018-03-16 11:40:00,123.46,123.48,123.23,123.28,8688.0,115.8123,115.8311,115.5966,115.6435,8688.0
2018-03-16 11:50:00,123.22,123.35,123.13,123.13,8922.0,115.5872,115.7092,115.5028,115.5028,8922.0
2018-03-16 12:00:00,123.14,123.27,123.0,123.0,3800.0,115.5122,115.6341,115.3808,115.3808,3800.0
2018-03-16 12:10:00,123.07,123.14,122.99,123.09,5106.0,115.4465,115.5122,115.3715,115.4653,5106.0
2018-03-16 12:20:00,123.15,123.34,123.12,123.3,5698.0,115.5215,115.6998,115.4934,115.6623,5698.0
2018-03-16 12:30:00,123.31,123.31,123.05,123.22,6006.0,115.6716,115.6716,115.4277,115.5872,6006.0
2018-03-16 12:40:00,123.21,123.26,123.12,123.26,3426.0,115.5778,115.6247,115.4934,115.6247,3426.0
2018-03-16 12:50:00,123.24,123.28,123.18,123.23,4157.0,115.606,115.6435,115.5497,115.5966,4157.0
2018-03-16 13:00:00,123.3,123.6,123.3,123.54,8001.0,115.6623,115.9437,115.6623,115.8874,8001.0
2018-03-16 13:10:00,123.58,123.66,123.57,123.61,3024.0,115.9249,116.0,115.9155,115.9531,3024.0
2018-03-16 13:20:00,123.68,123.85,123.67,123.68,3600.0,116.0187,116.1782,116.0093,116.0187,3600.0
2018-03-16 13:30:00,123.67,123.72,123.56,123.66,7259.0,116.0093,116.0562,115.9061,116.0,7259.0
2018-03-16 13:40:00,123.62,123.67,123.51,123.51,4200.0,115.9624,116.0093,115.8592,115.8592,4200.0
2018-03-16 13:50:00,123.53,123.55,123.39,123.55,3935.0,115.878,115.8968,115.7467,115.8968,3935.0
2018-03-16 14:00:00,123.54,123.58,123.46,123.51,3870.0,115.8874,115.9249,115.8123,115.8592,3870.0
2018-03-16 14:10:00,123.51,123.57,123.4,123.56,7272.0,115.8592,115.9155,115.7561,115.9061,7272.0
2018-03-16 14:20:00,123.56,123.87,123.56,123.84,10020.0,115.9061,116.1969,115.9061,116.1688,10020.0
2018-03-16 14:30:00,123.82,123.85,123.68,123.75,5348.0,116.15,116.1782,116.0187,116.0844,5348.0
2018-03-16 14:40:00,123.7,123.76,123.62,123.69,6820.0,116.0375,116.0938,115.9624,116.0281,6820.0
2018-03-16 14:50:00,123.71,123.91,123.71,123.85,4500.0,116.0469,116.2345,116.0469,116.1782,4500.0
2018-03-16 15:00:00,123.85,123.87,123.74,123.79,11305.0,116.1782,116.1969,116.075,116.1219,11305.0
2018-03-16 15:10:00,123.8,123.84,123.72,123.75,10103.0,116.1313,116.1688,116.0562,116.0844,10103.0
2018-03-16 15:20:00,123.75,123.76,123.6,123.73,11329.0,116.0844,116.0938,115.9437,116.0656,11329.0
2018-03-16 15:30:00,123.74,124.19,123.71,124.19,17821.0,116.075,116.4971,116.0469,116.4971,17821.0
2018-03-16 15:40:00,124.2,124.23,124.0,124.02,20233.0,116.5065,116.5346,116.3189,116.3377,20233.0
2018-03-16 15:50:00,124.03,124.07,123.45,123.46,87261.0,116.347,116.3846,115.803,115.8123,87261.0
2018-03-19 09:30:00,123.28,123.28,122.77,123.26,7646.0,115.6435,115.6435,115.1651,115.6247,7646.0
2018-03-19 09:40:00,123.41,123.41,123.06,123.38,3225.0,115.7654,115.7654,115.4371,115.7373,3225.0
2018-03-19 09:50:00,123.42,123.68,123.42,123.66,5455.0,115.7748,116.0187,115.7748,116.0,5455.0
2018-03-19 10:00:00,123.58,123.62,123.29,123.37,2903.0,115.9249,115.9624,115.6529,115.7279,2903.0
2018-03-19 10:10:00,123.31,123.38,122.98,123.3,18298.0,115.6716,115.7373,115.3621,115.6623,18298.0
2018-03-19 10:20:00,123.2,123.21,122.93,123.11,6175.0,115.5684,115.5778,115.3152,115.484,6175.0
2018-03-19 10:30:00,123.26,123.26,122.85,122.92,2420.0,115.6247,115.6247,115.2401,115.3058,2420.0
2018-03-19 10:40:00,122.85,122.94,122.84,122.94,2592.0,115.2401,115.3246,115.2307,115.3246,2592.0
2018-03-19 10:50:00,122.91,122.92,122.43,122.77,50122.0,115.2964,115.3058,114.8461,115.1651,50122.0
2018-03-19 11:00:00,122.84,123.02,122.67,122.73,31674.0,115.2307,115.3996,115.0713,115.1276,31674.0
2018-03-19 11:10:00,122.71,122.94,122.63,122.69,14287.0,115.1088,115.3246,115.0338,115.09,14287.0
2018-03-19 11:20:00,122.66,122.97,122.66,122.91,7489.0,115.0619,115.3527,115.0619,115.2964,7489.0
2018-03-19 11:30:00,122.91,122.91,122.74,122.8,3599.0,115.2964,115.2964,115.1369,115.1932,3599.0
2018-03-19 11:40:00,122.75,122.77,122.61,122.63,2906.0,115.1463,115.1651,115.015,115.0338,2906.0
2018-03-19 11:50:00,122.51,122.55,122.24,122.31,8450.0,114.9212,114.9587,114.6679,114.7336,8450.0
2018-03-19 12:00:00,122.37,122.39,122.27,122.32,6840.0,114.7899,114.8086,114.6961,114.743,6840.0
2018-03-19 12:10:00,122.33,122.5,122.21,122.36,75200.0,114.7523,114.9118,114.6398,114.7805,75200.0
2018-03-19 12:20:00,122.38,122.42,122.28,122.41,5000.0,114.7992,114.8368,114.7054,114.8274,5000.0
2018-03-19 12:30:00,122.37,122.44,122.12,122.18,3910.0,114.7899,114.8555,114.5553,114.6116,3910.0
2018-03-19 12:40:00,122.08,122.11,121.77,121.91,22206.0,114.5178,114.546,114.227,114.3584,22206.0
2018-03-19 12:50:00,121.95,121.95,121.77,121.8,7648.0,114.3959,114.3959,114.227,114.2552,7648.0
2018-03-19 13:00:00,121.79,121.79,121.4,121.74,63827.0,114.2458,114.2458,113.8799,114.1989,63827.0
2018-03-19 13:10:00,121.69,121.86,121.5,121.75,64102.0,114.152,114.3115,113.9738,114.2083,64102.0
2018-03-19 13:20:00,121.81,121.99,121.69,121.83,35002.0,114.2646,114.4334,114.152,114.2833,35002.0
2018-03-19 13:30:00,121.83,121.91,121.61,121.76,46200.0,114.2833,114.3584,114.0769,114.2176,46200.0
2018-03-19 13:40:00,121.79,121.89,121.69,121.82,23140.0,114.2458,114.3396,114.152,114.2739,23140.0
2018-03-19 13:50:00,121.86,121.88,121.64,121.81,25169.0,114.3115,114.3302,114.1051,114.2646,25169.0
2018-03-19 14:00:00,121.8,121.88,121.67,121.8,15005.0,114.2552,114.3302,114.1332,114.2552,15005.0
2018-03-19 14:10:00,121.74,121.93,121.7,121.8,33809.0,114.1989,114.3771,114.1614,114.2552,33809.0
2018-03-19 14:20:00,121.74,121.88,121.67,121.87,36795.0,114.1989,114.3302,114.1332,114.3208,36795.0
2018-03-19 14:30:00,121.85,121.93,121.56,121.73,109280.0,114.3021,114.3771,114.03,114.1895,109280.0
2018-03-19 14:40:00,121.7,121.71,121.51,121.62,37458.0,114.1614,114.1707,113.9831,114.0863,37458.0
2018-03-19 14:50:00,121.57,122.09,121.57,121.97,35828.0,114.0394,114.5272,114.0394,114.4146,35828.0
2018-03-19 15:00:00,121.95,122.04,121.78,121.82,29603.0,114.3959,114.4803,114.2364,114.2739,29603.0
2018-03-19 15:10:00,121.84,122.05,121.78,121.99,15235.0,114.2927,114.4897,114.2364,114.4334,15235.0
2018-03-19 15:20:00,122.04,122.1,121.82,121.96,18742.0,114.4803,114.5366,114.2739,114.4053,18742.0
2018-03-19 15:30:00,121.9,121.94,121.67,121.85,16500.0,114.349,114.3865,114.1332,114.3021,16500.0
2018-03-19 15:40:00,121.84,122.05,121.75,121.95,30732.0,114.2927,114.4897,114.2083,114.3959,30732.0
2018-03-19 15:50:00,121.99,122.33,121.9,122.26,54317.0,114.4334,114.7523,114.349,114.6867,54317.0
2018-03-20 09:30:00,122.73,123.03,122.24,122.38,12134.0,115.1276,115.409,114.6679,114.7992,12134.0
2018-03-20 09:40:00,122.54,122.6,122.27,122.28,8702.0,114.9493,115.0056,114.6961,114.7054,8702.0
2018-03-20 09:50:00,122.29,122.44,121.95,122.31,25155.0,114.7148,114.8555,114.3959,114.7336,25155.0
2018-03-20 10:00:00,122.31,122.81,122.18,122.8,23844.0,114.7336,115.2026,114.6116,115.1932,23844.0
2018-03-20 10:10:00,122.82,122.89,122.41,122.58,4388.0,115.212,115.2777,114.8274,114.9869,4388.0
2018-03-20 10:20:00,122.6,122.78,122.52,122.67,14528.0,115.0056,115.1745,114.9306,115.0713,14528.0
2018-03-20 10:30:00,122.75,122.83,122.75,122.8,1250.0,115.1463,115.2214,115.1463,115.1932,1250.0
2018-03-20 10:40:00,122.85,122.85,122.57,122.8,10418.0,115.2401,115.2401,114.9775,115.1932,10418.0
2018-03-20 10:50:00,122.71,123.27,122.71,123.27,24690.0,115.1088,115.6341,115.1088,115.6341,24690.0
2018-03-20 11:00:00,123.27,123.37,123.03,123.32,8894.0,115.6341,115.7279,115.409,115.681,8894.0
2018-03-20 11:10:00,123.34,123.61,123.11,123.12,9767.0,115.6998,115.9531,115.484,115.4934,9767.0
2018-03-20 11:20:00,123.13,123.54,123.13,123.54,14716.0,115.5028,115.8874,115.5028,115.8874,14716.0
2018-03-20 11:30:00,123.56,123.83,123.55,123.78,4810.0,115.9061,116.1594,115.8968,116.1125,4810.0
2018-03-20 11:40:00,123.82,123.91,123.61,123.65,16768.0,116.15,116.2345,115.9531,115.9906,16768.0
2018-03-20 11:50:00,123.68,123.91,123.6,123.83,33553.0,116.0187,116.2345,115.9437,116.1594,33553.0
2018-03-20 12:00:00,123.81,123.9,122.99,123.05,42961.0,116.1407,116.2251,115.3715,115.4277,42961.0
2018-03-20 12:10:00,123.0,123.23,122.98,123.03,20468.0,115.3808,115.5966,115.3621,115.409,20468.0
2018-03-20 12:20:00,123.03,123.29,123.02,123.21,6939.0,115.409,115.6529,115.3996,115.5778,6939.0
2018-03-20 12:30:00,123.26,123.34,122.97,123.04,21831.0,115.6247,115.6998,115.3527,115.4184,21831.0
2018-03-20 12:40:00,123.05,123.28,123.04,123.21,11808.0,115.4277,115.6435,115.4184,115.5778,11808.0
2018-03-20 12:50:00,123.1,123.1,122.94,122.98,6900.0,115.4746,115.4746,115.3246,115.3621,6900.0
2018-03-20 13:00:00,123.0,123.04,122.95,123.02,24400.0,115.3808,115.4184,115.3339,115.3996,24400.0
2018-03-20 13:10:00,123.01,123.08,122.98,123.04,9220.0,115.3902,115.4559,115.3621,115.4184,9220.0
2018-03-20 13:20:00,123.05,123.06,123.0,123.04,2000.0,115.4277,115.4371,115.3808,115.4184,2000.0
2018-03-20 13:30:00,123.03,123.08,122.96,122.99,5067.0,115.409,115.4559,115.3433,115.3715,5067.0
2018-03-20 13:40:00,122.98,123.29,122.95,123.2,30079.0,115.3621,115.6529,115.3339,115.5684,30079.0
2018-03-20 13:50:00,123.16,123.38,123.1,123.29,12654.0,115.5309,115.7373,115.4746,115.6529,12654.0
2018-03-20 14:00:00,123.3,123.51,123.26,123.39,27627.0,115.6623,115.8592,115.6247,115.7467,27627.0
2018-03-20 14:10:00,123.39,123.64,123.2,123.23,46520.0,115.7467,115.9812,115.5684,115.5966,46520.0
2018-03-20 14:20:00,123.22,123.39,123.16,123.16,7276.0,115.5872,115.7467,115.5309,115.5309,7276.0
2018-03-20 14:30:00,123.18,123.24,123.11,123.15,6797.0,115.5497,115.606,115.484,115.5215,6797.0
2018-03-20 14:40:00,123.13,123.15,122.96,123.13,9849.0,115.5028,115.5215,115.3433,115.5028,9849.0
2018-03-20 14:50:00,123.11,123.28,123.0,123.06,15657.0,115.484,115.6435,115.3808,115.4371,15657.0
2018-03-20 15:00:00,123.06,123.11,123.0,123.02,10773.0,115.4371,115.484,115.3808,115.3996,10773.0
2018-03-20 15:10:00,123.0,123.12,122.95,122.97,14246.0,115.3808,115.4934,115.3339,115.3527,14246.0
2018-03-20 15:20:00,122.95,123.1,122.9,123.08,47915.0,115.3339,115.4746,115.287,115.4559,47915.0
2018-03-20 15:30:00,123.09,123.1,122.9,122.98,25726.0,115.4653,115.4746,115.287,115.3621,25726.0
2018-03-20 15:40:00,122.97,123.04,122.85,122.99,47210.0,115.3527,115.4184,115.2401,115.3715,47210.0
2018-03-20 15:50:00,122.98,123.11,122.88,123.07,100907.0,115.3621,115.484,115.2683,115.4465,100907.0
2018-03-21 09:30:00,123.53,123.53,122.97,123.06,9884.0,115.878,115.878,115.3527,115.4371,9884.0
2018-03-21 09:40:00,123.17,123.38,122.95,123.27,3161.0,115.5403,115.7373,115.3339,115.6341,3161.0
2018-03-21 09:50:00,123.29,123.94,123.23,123.79,9122.0,115.6529,116.2626,115.5966,116.1219,9122.0
2018-03-21 10:00:00,123.72,124.06,123.39,123.97,13002.0,116.0562,116.3752,115.7467,116.2908,13002.0
2018-03-21 10:10:00,124.05,124.27,123.99,124.12,8650.0,116.3658,116.5722,116.3095,116.4315,8650.0
2018-03-21 10:20:00,124.09,124.09,123.69,123.76,12012.0,116.4033,116.4033,116.0281,116.0938,12012.0
2018-03-21 10:30:00,123.81,124.14,123.7,123.99,20999.0,116.1407,116.4502,116.0375,116.3095,20999.0
2018-03-21 10:40:00,124.03,124.16,123.78,123.79,27203.0,116.347,116.469,116.1125,116.1219,27203.0
2018-03-21 10:50:00,123.75,123.75,122.91,123.23,69356.0,116.0844,116.0844,115.2964,115.5966,69356.0
2018-03-21 11:00:00,123.23,123.37,122.7,122.73,21157.0,115.5966,115.7279,115.0994,115.1276,21157.0
2018-03-21 11:10:00,122.66,122.75,122.41,122.65,18614.0,115.0619,115.1463,114.8274,115.0525,18614.0
2018-03-21 11:20:00,122.67,122.8,122.44,122.76,19113.0,115.0713,115.1932,114.8555,115.1557,19113.0
2018-03-21 11:30:00,122.79,122.79,122.42,122.42,8178.0,115.1838,115.1838,114.8368,114.8368,8178.0
2018-03-21 11:40:00,122.47,122.9,122.43,122.75,16573.0,114.8837,115.287,114.8461,115.1463,16573.0
2018-03-21 11:50:00,122.75,123.11,122.51,123.05,19847.0,115.1463,115.484,114.9212,115.4277,19847.0
2018-03-21 12:00:00,122.98,122.98,122.54,122.57,18689.0,115.3621,115.3621,114.9493,114.9775,18689.0
2018-03-21 12:10:00,122.59,122.63,122.32,122.6,49270.0,114.9962,115.0338,114.743,115.0056,49270.0
2018-03-21 12:20:00,122.56,122.61,122.15,122.16,36410.0,114.9681,115.015,114.5835,114.5929,36410.0
2018-03-21 12:30:00,122.16,122.2,121.71,122.03,47723.0,114.5929,114.6304,114.1707,114.4709,47723.0
2018-03-21 12:40:00,122.04,122.05,121.84,121.88,15958.0,114.4803,114.4897,114.2927,114.3302,15958.0
2018-03-21 12:50:00,121.85,121.92,121.1,121.12,39108.0,114.3021,114.3677,113.5985,113.6173,39108.0
2018-03-21 13:00:00,121.12,121.45,121.0,121.35,20361.0,113.6173,113.9269,113.5047,113.833,20361.0
2018-03-21 13:10:00,121.3,121.35,121.1,121.14,13354.0,113.7861,113.833,113.5985,113.6361,13354.0
2018-03-21 13:20:00,121.1,121.34,121.08,121.24,13078.0,113.5985,113.8237,113.5798,113.7299,13078.0
2018-03-21 13:30:00,121.21,121.32,121.1,121.13,21068.0,113.7017,113.8049,113.5985,113.6267,21068.0
2018-03-21 13:40:00,121.09,121.27,120.92,121.27,16090.0,113.5892,113.758,113.4297,113.758,16090.0
2018-03-21 13:50:00,121.29,121.53,121.26,121.48,7175.0,113.7768,114.0019,113.7486,113.955,7175.0
2018-03-21 14:00:00,121.52,121.93,121.1,121.86,17401.0,113.9925,114.3771,113.5985,114.3115,17401.0
2018-03-21 14:10:00,121.83,122.06,121.62,121.95,8300.0,114.2833,114.4991,114.0863,114.3959,8300.0
2018-03-21 14:20:00,121.93,121.93,121.57,121.72,10900.0,114.3771,114.3771,114.0394,114.1801,10900.0
2018-03-21 14:30:00,121.73,121.8,121.42,121.42,10650.0,114.1895,114.2552,113.8987,113.8987,10650.0
2018-03-21 14:40:00,121.45,121.69,121.32,121.32,7018.0,113.9269,114.152,113.8049,113.8049,7018.0
2018-03-21 14:50:00,121.25,121.42,121.11,121.4,14265.0,113.7392,113.8987,113.6079,113.8799,14265.0
2018-03-21 15:00:00,121.41,121.67,121.41,121.62,9003.0,113.8893,114.1332,113.8893,114.0863,9003.0
2018-03-21 15:10:00,121.66,121.92,121.56,121.7,15710.0,114.1238,114.3677,114.03,114.1614,15710.0
2018-03-21 15:20:00,121.73,121.93,121.5,121.63,21274.0,114.1895,114.3771,113.9738,114.0957,21274.0
2018-03-21 15:30:00,121.62,121.62,121.37,121.43,32135.0,114.0863,114.0863,113.8518,113.9081,32135.0
2018-03-21 15:40:00,121.42,121.52,121.18,121.31,35687.0,113.8987,113.9925,113.6736,113.7955,35687.0
2018-03-21 15:50:00,121.29,121.37,120.98,121.0,69643.0,113.7768,113.8518,113.486,113.5047,69643.0
2018-03-22 09:30:00,120.4,120.4,119.02,119.61,33258.0,112.9419,112.9419,111.6474,112.2008,33258.0
2018-03-22 09:40:00,119.69,119.97,119.25,119.9,46909.0,112.2759,112.5385,111.8631,112.4729,46909.0
2018-03-22 09:50:00,119.89,120.07,119.73,119.73,23475.0,112.4635,112.6323,112.3134,112.3134,23475.0
2018-03-22 10:00:00,119.67,119.77,119.44,119.62,64099.0,112.2571,112.3509,112.0414,112.2102,64099.0
2018-03-22 10:10:00,119.62,120.16,119.59,119.89,40633.0,112.2102,112.7168,112.1821,112.4635,40633.0
2018-03-22 10:20:00,119.88,120.06,119.78,119.84,21801.0,112.4541,112.623,112.3603,112.4166,21801.0
2018-03-22 10:30:00,119.84,120.12,119.73,119.84,37334.0,112.4166,112.6792,112.3134,112.4166,37334.0
2018-03-22 10:40:00,119.8,119.8,119.06,119.21,36427.0,112.3791,112.3791,111.6849,111.8256,36427.0
2018-03-22 10:50:00,119.2,119.35,119.0,119.21,32423.0,111.8162,111.9569,111.6286,111.8256,32423.0
2018-03-22 11:00:00,119.24,119.35,119.18,119.19,13092.0,111.8537,111.9569,111.7975,111.8068,13092.0
2018-03-22 11:10:00,119.22,119.37,119.14,119.36,24392.0,111.835,111.9757,111.7599,111.9663,24392.0
2018-03-22 11:20:00,119.36,119.39,118.83,118.94,35986.0,111.9663,111.9945,111.4691,111.5723,35986.0
2018-03-22 11:30:00,118.97,119.1,118.85,118.98,27651.0,111.6005,111.7224,111.4879,111.6099,27651.0
2018-03-22 11:40:00,118.93,118.93,118.7,118.74,24140.0,111.563,111.563,111.3472,111.3847,24140.0
2018-03-22 11:50:00,118.74,118.89,118.59,118.69,31193.0,111.3847,111.5254,111.244,111.3378,31193.0
2018-03-22 12:00:00,118.67,119.11,118.54,119.0,34152.0,111.3191,111.7318,111.1971,111.6286,34152.0
2018-03-22 12:10:00,118.98,119.23,118.92,118.95,32141.0,111.6099,111.8444,111.5536,111.5817,32141.0
2018-03-22 12:20:00,118.95,119.26,118.9,119.17,19932.0,111.5817,111.8725,111.5348,111.7881,19932.0
2018-03-22 12:30:00,119.21,119.59,119.18,119.3,41754.0,111.8256,112.1821,111.7975,111.91,41754.0
2018-03-22 12:40:00,119.25,119.39,118.88,118.94,34975.0,111.8631,111.9945,111.516,111.5723,34975.0
2018-03-22 12:50:00,118.95,119.28,118.91,119.27,15610.0,111.5817,111.8913,111.5442,111.8819,15610.0
2018-03-22 13:00:00,119.23,119.23,118.76,118.76,16637.0,111.8444,111.8444,111.4035,111.4035,16637.0
2018-03-22 13:10:00,118.8,118.92,118.77,118.79,14979.0,111.441,111.5536,111.4129,111.4316,14979.0
2018-03-22 13:20:00,118.81,119.58,118.74,119.39,25489.0,111.4504,112.1727,111.3847,111.9945,25489.0
2018-03-22 13:30:00,119.36,119.61,119.36,119.46,18723.0,111.9663,112.2008,111.9663,112.0601,18723.0
2018-03-22 13:40:00,119.43,119.62,119.32,119.4,23766.0,112.032,112.2102,111.9288,112.0038,23766.0
2018-03-22 13:50:00,119.44,119.47,119.24,119.45,24463.0,112.0414,112.0695,111.8537,112.0507,24463.0
2018-03-22 14:00:00,119.45,119.52,119.24,119.25,38991.0,112.0507,112.1164,111.8537,111.8631,38991.0
2018-03-22 14:10:00,119.21,119.33,119.11,119.11,15732.0,111.8256,111.9382,111.7318,111.7318,15732.0
2018-03-22 14:20:00,119.11,119.17,118.65,118.72,24504.0,111.7318,111.7881,111.3003,111.366,24504.0
2018-03-22 14:30:00,118.68,118.86,118.56,118.86,10126.0,111.3284,111.4973,111.2159,111.4973,10126.0
2018-03-22 14:40:00,118.84,118.87,118.7,118.8,19942.0,111.4785,111.5067,111.3472,111.441,19942.0
2018-03-22 14:50:00,118.79,118.79,118.13,118.28,24582.0,111.4316,111.4316,110.8125,110.9532,24582.0
2018-03-22 15:00:00,118.26,118.45,118.08,118.08,32230.0,110.9345,111.1127,110.7656,110.7656,32230.0
2018-03-22 15:10:00,118.11,118.17,117.8,117.84,26329.0,110.7937,110.85,110.5029,110.5405,26329.0
2018-03-22 15:20:00,117.84,118.1,117.69,117.71,21089.0,110.5405,110.7844,110.3998,110.4185,21089.0
2018-03-22 15:30:00,117.71,117.99,117.71,117.8,91866.0,110.4185,110.6812,110.4185,110.5029,91866.0
2018-03-22 15:40:00,117.8,117.88,117.27,117.61,125525.0,110.5029,110.578,110.0058,110.3247,125525.0
2018-03-22 15:50:00,117.62,117.95,117.55,117.63,250087.0,110.3341,110.6437,110.2684,110.3435,250087.0
2018-03-23 09:30:00,117.5,118.18,117.21,117.7,16705.0,110.2215,110.8594,109.9495,110.4091,16705.0
2018-03-23 09:40:00,117.71,118.06,117.62,118.01,15131.0,110.4185,110.7468,110.3341,110.6999,15131.0
2018-03-23 09:50:00,118.0,118.43,118.0,118.13,12820.0,110.6906,111.0939,110.6906,110.8125,12820.0
2018-03-23 10:00:00,118.07,118.49,118.04,118.33,10672.0,110.7562,111.1502,110.7281,111.0001,10672.0
2018-03-23 10:10:00,118.35,118.73,118.32,118.52,12136.0,111.0189,111.3753,110.9907,111.1783,12136.0
2018-03-23 10:20:00,118.52,119.01,118.47,118.97,24065.0,111.1783,111.638,111.1314,111.6005,24065.0
2018-03-23 10:30:00,119.06,119.06,118.69,118.8,21132.0,111.6849,111.6849,111.3378,111.441,21132.0
2018-03-23 10:40:00,118.73,118.79,118.44,118.46,7292.0,111.3753,111.4316,111.1033,111.1221,7292.0
2018-03-23 10:50:00,118.45,118.56,118.32,118.44,5520.0,111.1127,111.2159,110.9907,111.1033,5520.0
2018-03-23 11:00:00,118.41,118.5,118.29,118.44,6814.0,111.0752,111.1596,110.9626,111.1033,6814.0
2018-03-23 11:10:00,118.41,118.66,118.31,118.63,19532.0,111.0752,111.3097,110.9814,111.2815,19532.0
2018-03-23 11:20:00,118.62,118.88,118.57,118.71,23866.0,111.2722,111.516,111.2253,111.3566,23866.0
2018-03-23 11:30:00,118.7,118.99,118.63,118.84,27841.0,111.3472,111.6192,111.2815,111.4785,27841.0
2018-03-23 11:40:00,118.79,118.87,118.08,118.19,34302.0,111.4316,111.5067,110.7656,110.8688,34302.0
2018-03-23 11:50:00,118.08,118.14,117.91,117.96,10201.0,110.7656,110.8219,110.6061,110.653,10201.0
2018-03-23 12:00:00,117.96,118.14,117.95,118.0,4698.0,110.653,110.8219,110.6437,110.6906,4698.0
2018-03-23 12:10:00,118.01,118.01,117.76,117.78,4162.0,110.6999,110.6999,110.4654,110.4842,4162.0
2018-03-23 12:20:00,117.82,118.04,117.74,117.86,8459.0,110.5217,110.7281,110.4467,110.5592,8459.0
2018-03-23 12:30:00,117.88,117.94,117.52,117.54,11417.0,110.578,110.6343,110.2403,110.2591,11417.0
2018-03-23 12:40:00,117.57,117.65,117.44,117.58,3359.0,110.2872,110.3622,110.1652,110.2966,3359.0
2018-03-23 12:50:00,117.68,117.72,117.41,117.54,2900.0,110.3904,110.4279,110.1371,110.2591,2900.0
2018-03-23 13:00:00,117.45,117.77,117.45,117.77,1372.0,110.1746,110.4748,110.1746,110.4748,1372.0
2018-03-23 13:10:00,117.86,117.94,117.76,117.77,1419.0,110.5592,110.6343,110.4654,110.4748,1419.0
2018-03-23 13:20:00,117.87,117.96,117.76,117.9,2748.0,110.5686,110.653,110.4654,110.5968,2748.0
2018-03-23 13:30:00,117.96,117.96,117.74,117.75,2200.0,110.653,110.653,110.4467,110.456,2200.0
2018-03-23 13:40:00,117.79,117.83,117.67,117.8,11324.0,110.4936,110.5311,110.381,110.5029,11324.0
2018-03-23 13:50:00,117.77,118.04,117.77,117.92,11758.0,110.4748,110.7281,110.4748,110.6155,11758.0
2018-03-23 14:00:00,117.94,118.03,117.86,117.86,5017.0,110.6343,110.7187,110.5592,110.5592,5017.0
2018-03-23 14:10:00,117.84,117.87,117.58,117.66,5838.0,110.5405,110.5686,110.2966,110.3716,5838.0
2018-03-23 14:20:00,117.63,117.67,117.5,117.58,8393.0,110.3435,110.381,110.2215,110.2966,8393.0
2018-03-23 14:30:00,117.56,117.64,117.44,117.5,9400.0,110.2778,110.3529,110.1652,110.2215,9400.0
2018-03-23 14:40:00,117.48,117.65,117.18,117.22,7961.0,110.2028,110.3622,109.9214,109.9589,7961.0
2018-03-23 14:50:00,117.17,117.17,116.54,116.54,14532.0,109.912,109.912,109.321,109.321,14532.0
2018-03-23 15:00:00,116.55,116.67,116.12,116.18,23064.0,109.3304,109.4429,108.927,108.9833,23064.0
2018-03-23 15:10:00,116.12,116.73,116.07,116.6,18342.0,108.927,109.4992,108.8801,109.3773,18342.0
2018-03-23 15:20:00,116.61,116.65,116.2,116.33,25194.0,109.3867,109.4242,109.0021,109.124,25194.0
2018-03-23 15:30:00,116.34,116.35,116.1,116.31,43095.0,109.1334,109.1428,108.9083,109.1052,43095.0
2018-03-23 15:40:00,116.28,116.44,115.94,116.07,40280.0,109.0771,109.2272,108.7582,108.8801,40280.0
2018-03-23 15:50:00,116.08,116.08,115.81,115.82,98779.0,108.8895,108.8895,108.6362,108.6456,98779.0
2018-03-26 09:30:00,117.23,117.47,116.75,117.14,18003.0,109.9683,110.1934,109.518,109.8838,18003.0
2018-03-26 09:40:00,117.34,117.34,116.85,117.03,8916.0,110.0714,110.0714,109.6118,109.7806,8916.0
2018-03-26 09:50:00,117.09,117.18,116.93,116.95,20068.0,109.8369,109.9214,109.6868,109.7056,20068.0
2018-03-26 10:00:00,116.96,117.26,116.82,116.97,5798.0,109.715,109.9964,109.5837,109.7244,5798.0
2018-03-26 10:10:00,116.83,117.26,116.72,117.15,23685.0,109.593,109.9964,109.4898,109.8932,23685.0
2018-03-26 10:20:00,117.16,117.28,116.94,116.94,2701.0,109.9026,110.0152,109.6962,109.6962,2701.0
2018-03-26 10:30:00,116.87,116.98,116.84,116.98,3800.0,109.6306,109.7337,109.6024,109.7337,3800.0
2018-03-26 10:40:00,116.98,117.01,116.64,116.84,28755.0,109.7337,109.7619,109.4148,109.6024,28755.0
2018-03-26 10:50:00,117.01,117.06,116.8,116.8,5468.0,109.7619,109.8088,109.5649,109.5649,5468.0
2018-03-26 11:00:00,116.81,116.83,116.33,116.33,28546.0,109.5743,109.593,109.124,109.124,28546.0
2018-03-26 11:10:00,116.28,116.45,115.87,115.87,7384.0,109.0771,109.2366,108.6925,108.6925,7384.0
2018-03-26 11:20:00,115.87,116.2,115.85,115.92,5762.0,108.6925,109.0021,108.6737,108.7394,5762.0
2018-03-26 11:30:00,115.93,116.12,115.91,116.05,6181.0,108.7488,108.927,108.73,108.8614,6181.0
2018-03-26 11:40:00,116.08,116.37,116.07,116.26,5329.0,108.8895,109.1615,108.8801,109.0583,5329.0
2018-03-26 11:50:00,116.31,116.52,116.25,116.39,5229.0,109.1052,109.3022,109.049,109.1803,5229.0
2018-03-26 12:00:00,116.4,116.45,116.23,116.45,5920.0,109.1897,109.2366,109.0302,109.2366,5920.0
2018-03-26 12:10:00,116.4,116.55,116.37,116.53,4302.0,109.1897,109.3304,109.1615,109.3116,4302.0
2018-03-26 12:20:00,116.58,116.67,116.52,116.52,2800.0,109.3585,109.4429,109.3022,109.3022,2800.0
2018-03-26 12:30:00,116.59,116.74,116.55,116.61,3408.0,109.3679,109.5086,109.3304,109.3867,3408.0
2018-03-26 12:40:00,116.64,116.81,116.59,116.75,13586.0,109.4148,109.5743,109.3679,109.518,13586.0
2018-03-26 12:50:00,116.75,116.85,116.68,116.68,3553.0,109.518,109.6118,109.4523,109.4523,3553.0
2018-03-26 13:00:00,116.7,116.99,116.7,116.92,3109.0,109.4711,109.7431,109.4711,109.6775,3109.0
2018-03-26 13:10:00,116.89,117.18,116.89,117.11,3664.0,109.6493,109.9214,109.6493,109.8557,3664.0
2018-03-26 13:20:00,117.09,117.17,116.93,116.93,4026.0,109.8369,109.912,109.6868,109.6868,4026.0
2018-03-26 13:30:00,117.03,117.07,116.84,117.02,4701.0,109.7806,109.8182,109.6024,109.7713,4701.0
2018-03-26 13:40:00,117.07,117.17,116.97,117.04,4160.0,109.8182,109.912,109.7244,109.79,4160.0
2018-03-26 13:50:00,117.06,117.09,116.8,116.92,7722.0,109.8088,109.8369,109.5649,109.6775,7722.0
2018-03-26 14:00:00,116.94,117.26,116.94,117.24,9455.0,109.6962,109.9964,109.6962,109.9776,9455.0
2018-03-26 14:10:00,117.29,117.6,117.24,117.6,5707.0,110.0245,110.3153,109.9776,110.3153,5707.0
2018-03-26 14:20:00,117.57,117.63,117.3,117.53,5500.0,110.2872,110.3435,110.0339,110.2497,5500.0
2018-03-26 14:30:00,117.5,117.57,117.37,117.38,4885.0,110.2215,110.2872,110.0996,110.109,4885.0
2018-03-26 14:40:00,117.42,117.54,117.26,117.33,5436.0,110.1465,110.2591,109.9964,110.0621,5436.0
2018-03-26 14:50:00,117.37,117.64,117.37,117.43,8216.0,110.0996,110.3529,110.0996,110.1559,8216.0
2018-03-26 15:00:00,117.46,117.78,117.44,117.76,6993.0,110.184,110.4842,110.1652,110.4654,6993.0
2018-03-26 15:10:00,117.7,117.95,117.64,117.94,11997.0,110.4091,110.6437,110.3529,110.6343,11997.0
2018-03-26 15:20:00,117.89,117.91,117.67,117.79,9686.0,110.5874,110.6061,110.381,110.4936,9686.0
2018-03-26 15:30:00,117.8,117.96,117.69,117.71,12110.0,110.5029,110.653,110.3998,110.4185,12110.0
2018-03-26 15:40:00,117.72,117.93,117.71,117.92,18748.0,110.4279,110.6249,110.4185,110.6155,18748.0
2018-03-26 15:50:00,117.96,117.96,117.77,117.95,46225.0,110.653,110.653,110.4748,110.6437,46225.0
2018-03-27 09:30:00,118.37,118.37,117.56,117.56,5777.0,111.0376,111.0376,110.2778,110.2778,5777.0
2018-03-27 09:40:00,117.64,117.73,117.29,117.29,5045.0,110.3529,110.4373,110.0245,110.0245,5045.0
2018-03-27 09:50:00,117.42,117.87,117.39,117.86,2614.0,110.1465,110.5686,110.1183,110.5592,2614.0
2018-03-27 10:00:00,117.82,118.0,117.7,117.98,16300.0,110.5217,110.6906,110.4091,110.6718,16300.0
2018-03-27 10:10:00,117.9,118.08,117.81,117.91,19838.0,110.5968,110.7656,110.5123,110.6061,19838.0
2018-03-27 10:20:00,117.81,117.91,117.72,117.84,5281.0,110.5123,110.6061,110.4279,110.5405,5281.0
2018-03-27 10:30:00,117.76,117.76,117.51,117.74,6000.0,110.4654,110.4654,110.2309,110.4467,6000.0
2018-03-27 10:40:00,117.75,117.97,117.71,117.96,5705.0,110.456,110.6624,110.4185,110.653,5705.0
2018-03-27 10:50:00,117.96,118.03,117.79,117.79,4011.0,110.653,110.7187,110.4936,110.4936,4011.0
2018-03-27 11:00:00,117.77,117.97,117.68,117.97,7153.0,110.4748,110.6624,110.3904,110.6624,7153.0
2018-03-27 11:10:00,117.93,118.18,117.87,118.17,6000.0,110.6249,110.8594,110.5686,110.85,6000.0
2018-03-27 11:20:00,118.15,118.31,118.07,118.28,4273.0,110.8313,110.9814,110.7562,110.9532,4273.0
2018-03-27 11:30:00,118.26,118.9,118.19,118.76,38612.0,110.9345,111.5348,110.8688,111.4035,38612.0
2018-03-27 11:40:00,118.72,118.81,118.64,118.81,9000.0,111.366,111.4504,111.2909,111.4504,9000.0
2018-03-27 11:50:00,118.88,118.94,118.67,118.91,5065.0,111.516,111.5723,111.3191,111.5442,5065.0
2018-03-27 12:00:00,118.83,119.09,118.78,118.78,3100.0,111.4691,111.713,111.4222,111.4222,3100.0
2018-03-27 12:10:00,118.81,119.01,118.81,118.98,6210.0,111.4504,111.638,111.4504,111.6099,6210.0
2018-03-27 12:20:00,118.87,118.91,118.77,118.91,3600.0,111.5067,111.5442,111.4129,111.5442,3600.0
2018-03-27 12:30:00,118.85,118.87,118.53,118.55,3956.0,111.4879,111.5067,111.1877,111.2065,3956.0
2018-03-27 12:40:00,118.55,118.83,118.45,118.79,5248.0,111.2065,111.4691,111.1127,111.4316,5248.0
2018-03-27 12:50:00,118.75,118.88,118.7,118.7,3721.0,111.3941,111.516,111.3472,111.3472,3721.0
2018-03-27 13:00:00,118.87,118.91,118.74,118.89,3700.0,111.5067,111.5442,111.3847,111.5254,3700.0
2018-03-27 13:10:00,118.83,119.03,118.83,118.93,4300.0,111.4691,111.6568,111.4691,111.563,4300.0
2018-03-27 13:20:00,118.87,118.87,118.59,118.66,3485.0,111.5067,111.5067,111.244,111.3097,3485.0
2018-03-27 13:30:00,118.7,118.76,118.54,118.55,3800.0,111.3472,111.4035,111.1971,111.2065,3800.0
2018-03-27 13:40:00,118.57,118.63,118.34,118.34,3400.0,111.2253,111.2815,111.0095,111.0095,3400.0
2018-03-27 13:50:00,118.32,118.38,118.04,118.38,6150.0,110.9907,111.047,110.7281,111.047,6150.0
2018-03-27 14:00:00,118.32,118.38,118.15,118.16,4521.0,110.9907,111.047,110.8313,110.8406,4521.0
2018-03-27 14:10:00,118.24,118.48,118.19,118.42,5457.0,110.9157,111.1408,110.8688,111.0845,5457.0
2018-03-27 14:20:00,118.41,118.41,118.02,118.06,6500.0,111.0752,111.0752,110.7093,110.7468,6500.0
2018-03-27 14:30:00,118.05,118.28,118.04,118.28,4200.0,110.7375,110.9532,110.7281,110.9532,4200.0
2018-03-27 14:40:00,118.38,118.44,117.82,117.87,12228.0,111.047,111.1033,110.5217,110.5686,12228.0
2018-03-27 14:50:00,117.84,118.04,117.6,117.61,19953.0,110.5405,110.7281,110.3153,110.3247,19953.0
2018-03-27 15:00:00,117.64,117.77,117.07,117.27,8567.0,110.3529,110.4748,109.8182,110.0058,8567.0
2018-03-27 15:10:00,117.33,117.51,117.13,117.4,7592.0,110.0621,110.2309,109.8745,110.1277,7592.0
2018-03-27 15:20:00,117.35,117.35,116.75,116.75,14135.0,110.0808,110.0808,109.518,109.518,14135.0
2018-03-27 15:30:00,116.8,116.8,116.24,116.62,28570.0,109.5649,109.5649,109.0396,109.396,28570.0
2018-03-27 15:40:00,116.58,116.64,115.91,116.11,51533.0,109.3585,109.4148,108.73,108.9176,51533.0
2018-03-27 15:50:00,116.12,116.63,116.08,116.45,87212.0,108.927,109.4054,108.8895,109.2366,87212.0
2018-03-28 09:30:00,117.16,118.13,117.16,118.0,29018.0,109.9026,110.8125,109.9026,110.6906,29018.0
2018-03-28 09:40:00,117.88,117.96,117.5,117.96,13361.0,110.578,110.653,110.2215,110.653,13361.0
2018-03-28 09:50:00,118.04,118.47,117.84,118.47,43537.0,110.7281,111.1314,110.5405,111.1314,43537.0
2018-03-28 10:00:00,118.42,119.93,118.42,119.7,69540.0,111.0845,112.501,111.0845,112.2853,69540.0
2018-03-28 10:10:00,119.68,119.68,118.87,118.91,17755.0,112.2665,112.2665,111.5067,111.5442,17755.0
2018-03-28 10:20:00,118.87,119.29,118.8,119.12,20523.0,111.5067,111.9007,111.441,111.7412,20523.0
2018-03-28 10:30:00,119.35,119.35,118.88,119.12,26178.0,111.9569,111.9569,111.516,111.7412,26178.0
2018-03-28 10:40:00,119.09,119.2,118.19,118.43,33101.0,111.713,111.8162,110.8688,111.0939,33101.0
2018-03-28 10:50:00,118.41,118.82,118.29,118.66,24445.0,111.0752,111.4598,110.9626,111.3097,24445.0
2018-03-28 11:00:00,118.72,119.15,118.72,119.12,21719.0,111.366,111.7693,111.366,111.7412,21719.0
2018-03-28 11:10:00,119.15,119.27,118.51,118.68,11600.0,111.7693,111.8819,111.169,111.3284,11600.0
2018-03-28 11:20:00,118.65,118.8,118.36,118.68,12823.0,111.3003,111.441,111.0283,111.3284,12823.0
2018-03-28 11:30:00,118.71,119.0,118.46,118.9,23445.0,111.3566,111.6286,111.1221,111.5348,23445.0
2018-03-28 11:40:00,118.9,119.03,118.77,118.85,15325.0,111.5348,111.6568,111.4129,111.4879,15325.0
2018-03-28 11:50:00,118.81,119.0,118.71,118.74,30415.0,111.4504,111.6286,111.3566,111.3847,30415.0
2018-03-28 12:00:00,118.81,119.12,118.81,119.12,24996.0,111.4504,111.7412,111.4504,111.7412,24996.0
2018-03-28 12:10:00,119.2,119.81,119.2,119.81,10155.0,111.8162,112.3884,111.8162,112.3884,10155.0
2018-03-28 12:20:00,119.81,119.84,119.43,119.44,24636.0,112.3884,112.4166,112.032,112.0414,24636.0
2018-03-28 12:30:00,119.4,119.48,119.18,119.31,10618.0,112.0038,112.0789,111.7975,111.9194,10618.0
2018-03-28 12:40:00,119.34,119.58,119.32,119.38,17280.0,111.9476,112.1727,111.9288,111.9851,17280.0
2018-03-28 12:50:00,119.38,119.38,119.2,119.21,16615.0,111.9851,111.9851,111.8162,111.8256,16615.0
2018-03-28 13:00:00,119.18,119.85,119.01,119.85,31445.0,111.7975,112.426,111.638,112.426,31445.0
2018-03-28 13:10:00,119.88,119.99,119.77,119.97,23609.0,112.4541,112.5573,112.3509,112.5385,23609.0
2018-03-28 13:20:00,119.92,120.92,119.92,120.92,23773.0,112.4916,113.4297,112.4916,113.4297,23773.0
2018-03-28 13:30:00,120.92,121.44,120.85,121.06,88373.0,113.4297,113.9175,113.364,113.561,88373.0
2018-03-28 13:40:00,121.05,121.76,121.02,121.31,34856.0,113.5516,114.2176,113.5235,113.7955,34856.0
2018-03-28 13:50:00,121.29,121.35,120.86,121.11,31029.0,113.7768,113.833,113.3734,113.6079,31029.0
2018-03-28 14:00:00,121.09,121.25,120.93,120.98,23040.0,113.5892,113.7392,113.4391,113.486,23040.0
2018-03-28 14:10:00,120.97,121.24,120.88,121.17,22450.0,113.4766,113.7299,113.3922,113.6642,22450.0
2018-03-28 14:20:00,121.14,121.31,121.0,121.03,24416.0,113.6361,113.7955,113.5047,113.5329,24416.0
2018-03-28 14:30:00,121.0,121.02,120.56,120.98,25343.0,113.5047,113.5235,113.092,113.486,25343.0
2018-03-28 14:40:00,121.02,121.16,120.61,120.71,10132.0,113.5235,113.6548,113.1389,113.2327,10132.0
2018-03-28 14:50:00,120.64,120.81,120.21,120.3,8602.0,113.167,113.3265,112.7637,112.8481,8602.0
2018-03-28 15:00:00,120.29,120.37,119.67,119.67,18157.0,112.8387,112.9138,112.2571,112.2571,18157.0
2018-03-28 15:10:00,119.64,120.06,119.61,119.65,21046.0,112.229,112.623,112.2008,112.2384,21046.0
2018-03-28 15:20:00,119.71,119.75,119.22,119.49,70225.0,112.2946,112.3322,111.835,112.0883,70225.0
2018-03-28 15:30:00,119.5,119.6,119.26,119.4,50452.0,112.0976,112.1914,111.8725,112.0038,50452.0
2018-03-28 15:40:00,119.37,119.38,118.84,118.94,71501.0,111.9757,111.9851,111.4785,111.5723,71501.0
2018-03-28 15:50:00,118.95,119.07,118.77,119.02,129213.0,111.5817,111.6943,111.4129,111.6474,129213.0
2018-03-29 09:30:00,119.3,119.3,118.34,118.51,6456.0,111.91,111.91,111.0095,111.169,6456.0
2018-03-29 09:40:00,118.39,118.62,118.02,118.02,6243.0,111.0564,111.2722,110.7093,110.7093,6243.0
2018-03-29 09:50:00,118.03,118.04,117.05,117.4,38813.0,110.7187,110.7281,109.7994,110.1277,38813.0
2018-03-29 10:00:00,117.33,117.43,116.9,117.4,30521.0,110.0621,110.1559,109.6587,110.1277,30521.0
2018-03-29 10:10:00,117.4,117.64,117.34,117.35,24988.0,110.1277,110.3529,110.0714,110.0808,24988.0
2018-03-29 10:20:00,117.41,117.53,117.32,117.45,14139.0,110.1371,110.2497,110.0527,110.1746,14139.0
2018-03-29 10:30:00,117.5,117.7,117.45,117.55,9474.0,110.2215,110.4091,110.1746,110.2684,9474.0
2018-03-29 10:40:00,117.55,117.65,117.46,117.64,9819.0,110.2684,110.3622,110.184,110.3529,9819.0
2018-03-29 10:50:00,117.61,117.93,117.58,117.92,12961.0,110.3247,110.6249,110.2966,110.6155,12961.0
2018-03-29 11:00:00,117.92,118.31,117.84,118.31,11552.0,110.6155,110.9814,110.5405,110.9814,11552.0
2018-03-29 11:10:00,118.36,118.36,118.07,118.07,11175.0,111.0283,111.0283,110.7562,110.7562,11175.0
2018-03-29 11:20:00,118.11,118.18,118.07,118.09,11286.0,110.7937,110.8594,110.7562,110.775,11286.0
2018-03-29 11:30:00,118.06,118.37,117.97,118.32,16941.0,110.7468,111.0376,110.6624,110.9907,16941.0
2018-03-29 11:40:00,118.27,118.45,118.27,118.35,21272.0,110.9438,111.1127,110.9438,111.0189,21272.0
2018-03-29 11:50:00,118.35,118.42,118.33,118.34,15674.0,111.0189,111.0845,111.0001,111.0095,15674.0
2018-03-29 12:00:00,118.35,118.37,117.91,117.97,12529.0,111.0189,111.0376,110.6061,110.6624,12529.0
2018-03-29 12:10:00,117.94,118.09,117.85,118.09,8187.0,110.6343,110.775,110.5499,110.775,8187.0
2018-03-29 12:20:00,118.05,118.14,117.95,118.13,8504.0,110.7375,110.8219,110.6437,110.8125,8504.0
2018-03-29 12:30:00,118.12,118.12,117.93,117.96,6600.0,110.8031,110.8031,110.6249,110.653,6600.0
2018-03-29 12:40:00,117.95,117.97,117.79,117.92,17183.0,110.6437,110.6624,110.4936,110.6155,17183.0
2018-03-29 12:50:00,117.96,118.13,117.96,117.98,9451.0,110.653,110.8125,110.653,110.6718,9451.0
2018-03-29 13:00:00,117.99,118.14,117.84,117.86,11621.0,110.6812,110.8219,110.5405,110.5592,11621.0
2018-03-29 13:10:00,117.83,118.0,117.76,118.0,9682.0,110.5311,110.6906,110.4654,110.6906,9682.0
2018-03-29 13:20:00,117.98,118.0,117.87,117.88,9271.0,110.6718,110.6906,110.5686,110.578,9271.0
2018-03-29 13:30:00,117.88,117.93,117.71,117.85,13162.0,110.578,110.6249,110.4185,110.5499,13162.0
2018-03-29 13:40:00,117.84,117.94,117.81,117.91,16534.0,110.5405,110.6343,110.5123,110.6061,16534.0
2018-03-29 13:50:00,117.89,118.05,117.84,117.98,23490.0,110.5874,110.7375,110.5405,110.6718,23490.0
2018-03-29 14:00:00,117.98,118.07,117.87,118.07,14083.0,110.6718,110.7562,110.5686,110.7562,14083.0
2018-03-29 14:10:00,118.09,118.35,118.09,118.21,9987.0,110.775,111.0189,110.775,110.8876,9987.0
2018-03-29 14:20:00,118.2,118.26,117.96,118.07,15914.0,110.8782,110.9345,110.653,110.7562,15914.0
2018-03-29 14:30:00,118.1,118.19,118.03,118.03,15586.0,110.7844,110.8688,110.7187,110.7187,15586.0
2018-03-29 14:40:00,118.0,118.27,117.98,118.19,12108.0,110.6906,110.9438,110.6718,110.8688,12108.0
2018-03-29 14:50:00,118.18,118.27,117.96,117.99,10769.0,110.8594,110.9438,110.653,110.6812,10769.0
2018-03-29 15:00:00,118.01,118.3,117.92,118.26,15423.0,110.6999,110.972,110.6155,110.9345,15423.0
2018-03-29 15:10:00,118.25,118.35,118.1,118.17,17236.0,110.9251,111.0189,110.7844,110.85,17236.0
2018-03-29 15:20:00,118.11,118.27,118.09,118.21,23302.0,110.7937,110.9438,110.775,110.8876,23302.0
2018-03-29 15:30:00,118.18,118.19,117.9,118.05,35574.0,110.8594,110.8688,110.5968,110.7375,35574.0
2018-03-29 15:40:00,118.09,118.47,118.07,118.44,44515.0,110.775,111.1314,110.7562,111.1033,44515.0
2018-03-29 15:50:00,118.46,118.53,117.79,117.82,127532.0,111.1221,111.1877,110.4936,110.5217,127532.0
2018-04-02 09:30:00,117.7,117.7,116.38,116.38,22265.0,110.4091,110.4091,109.1709,109.1709,22265.0
2018-04-02 09:40:00,116.44,116.52,115.82,115.82,22422.0,109.2272,109.3022,108.6456,108.6456,22422.0
2018-04-02 09:50:00,115.81,116.11,115.61,115.65,13633.0,108.6362,108.9176,108.4486,108.4861,13633.0
2018-04-02 10:00:00,115.6,115.72,115.45,115.7,33172.0,108.4392,108.5518,108.2985,108.533,33172.0
2018-04-02 10:10:00,115.72,116.01,115.72,115.89,8492.0,108.5518,108.8238,108.5518,108.7113,8492.0
2018-04-02 10:20:00,115.87,115.87,115.49,115.49,25551.0,108.6925,108.6925,108.336,108.336,25551.0
2018-04-02 10:30:00,115.51,115.59,115.16,115.2,31609.0,108.3548,108.4298,108.0265,108.064,31609.0
2018-04-02 10:40:00,115.2,115.74,115.19,115.74,20585.0,108.064,108.5706,108.0546,108.5706,20585.0
2018-04-02 10:50:00,115.7,115.77,115.29,115.29,12080.0,108.533,108.5987,108.1484,108.1484,12080.0
2018-04-02 11:00:00,115.29,115.29,114.86,115.15,22874.0,108.1484,108.1484,107.7451,108.0171,22874.0
2018-04-02 11:10:00,115.19,115.27,114.91,115.06,28274.0,108.0546,108.1297,107.792,107.9327,28274.0
2018-04-02 11:20:00,115.0,115.09,114.7,114.76,8546.0,107.8764,107.9608,107.595,107.6513,8546.0
2018-04-02 11:30:00,114.75,114.76,114.18,114.27,39001.0,107.6419,107.6513,107.1072,107.1916,39001.0
2018-04-02 11:40:00,114.3,114.72,114.11,114.67,14401.0,107.2198,107.6137,107.0415,107.5668,14401.0
2018-04-02 11:50:00,114.68,114.68,114.3,114.4,10767.0,107.5762,107.5762,107.2198,107.3136,10767.0
2018-04-02 12:00:00,114.35,114.41,113.96,114.07,17500.0,107.2667,107.3229,106.9008,107.004,17500.0
2018-04-02 12:10:00,114.09,114.2,113.91,114.2,26621.0,107.0228,107.1259,106.8539,107.1259,26621.0
2018-04-02 12:20:00,114.17,114.28,114.13,114.23,6698.0,107.0978,107.201,107.0603,107.1541,6698.0
2018-04-02 12:30:00,114.33,114.68,114.32,114.47,8416.0,107.2479,107.5762,107.2385,107.3792,8416.0
2018-04-02 12:40:00,114.43,114.69,114.32,114.62,10219.0,107.3417,107.5856,107.2385,107.5199,10219.0
2018-04-02 12:50:00,114.62,114.73,114.42,114.45,12615.0,107.5199,107.6231,107.3323,107.3605,12615.0
2018-04-02 13:00:00,114.51,114.55,114.25,114.33,5142.0,107.4167,107.4543,107.1729,107.2479,5142.0
2018-04-02 13:10:00,114.33,114.41,114.19,114.22,7822.0,107.2479,107.3229,107.1166,107.1447,7822.0
2018-04-02 13:20:00,114.23,114.23,113.94,113.95,5270.0,107.1541,107.1541,106.8821,106.8914,5270.0
2018-04-02 13:30:00,114.03,114.16,113.95,114.08,5236.0,106.9665,107.0884,106.8914,107.0134,5236.0
2018-04-02 13:40:00,114.11,114.11,113.74,113.77,9642.0,107.0415,107.0415,106.6944,106.7226,9642.0
2018-04-02 13:50:00,113.8,113.95,113.73,113.91,12663.0,106.7507,106.8914,106.6851,106.8539,12663.0
2018-04-02 14:00:00,113.89,113.93,113.62,113.89,20996.0,106.8352,106.8727,106.5819,106.8352,20996.0
2018-04-02 14:10:00,113.89,114.17,113.84,114.17,10928.0,106.8352,107.0978,106.7882,107.0978,10928.0
2018-04-02 14:20:00,114.17,114.29,113.93,114.01,8976.0,107.0978,107.2104,106.8727,106.9477,8976.0
2018-04-02 14:30:00,113.97,114.22,113.9,113.97,6800.0,106.9102,107.1447,106.8445,106.9102,6800.0
2018-04-02 14:40:00,113.98,114.03,113.81,114.03,7700.0,106.9196,106.9665,106.7601,106.9665,7700.0
2018-04-02 14:50:00,114.06,114.35,114.05,114.29,9482.0,106.9946,107.2667,106.9852,107.2104,9482.0
2018-04-02 15:00:00,114.33,114.38,114.18,114.25,14708.0,107.2479,107.2948,107.1072,107.1729,14708.0
2018-04-02 15:10:00,114.21,114.57,114.16,114.57,11650.0,107.1353,107.473,107.0884,107.473,11650.0
2018-04-02 15:20:00,114.58,114.64,114.25,114.35,15147.0,107.4824,107.5387,107.1729,107.2667,15147.0
2018-04-02 15:30:00,114.37,114.55,114.19,114.36,30854.0,107.2854,107.4543,107.1166,107.276,30854.0
2018-04-02 15:40:00,114.27,114.8,114.21,114.7,47251.0,107.1916,107.6888,107.1353,107.595,47251.0
2018-04-02 15:50:00,114.67,115.07,114.67,114.9,78627.0,107.5668,107.9421,107.5668,107.7826,78627.0
2018-04-03 09:30:00,115.14,115.66,114.7,115.13,23203.0,108.0077,108.4955,107.595,107.9983,23203.0
2018-04-03 09:40:00,115.24,115.31,114.78,115.1,9221.0,108.1015,108.1672,107.67,107.9702,9221.0
2018-04-03 09:50:00,115.06,115.12,114.56,114.61,4300.0,107.9327,107.989,107.4636,107.5106,4300.0
2018-04-03 10:00:00,114.66,114.66,114.29,114.46,23120.0,107.5575,107.5575,107.2104,107.3698,23120.0
2018-04-03 10:10:00,114.49,114.66,114.3,114.37,24300.0,107.398,107.5575,107.2198,107.2854,24300.0
2018-04-03 10:20:00,114.32,114.64,114.32,114.63,9338.0,107.2385,107.5387,107.2385,107.5293,9338.0
2018-04-03 10:30:00,114.64,114.92,114.55,114.55,6529.0,107.5387,107.8013,107.4543,107.4543,6529.0
2018-04-03 10:40:00,114.62,115.24,114.62,115.11,13249.0,107.5199,108.1015,107.5199,107.9796,13249.0
2018-04-03 10:50:00,114.99,115.27,114.97,115.25,8236.0,107.867,108.1297,107.8483,108.1109,8236.0
2018-04-03 11:00:00,115.3,115.57,115.22,115.55,10206.0,108.1578,108.4111,108.0828,108.3923,10206.0
2018-04-03 11:10:00,115.59,115.66,115.54,115.61,32753.0,108.4298,108.4955,108.3829,108.4486,32753.0
2018-04-03 11:20:00,115.63,116.07,115.56,115.82,29588.0,108.4674,108.8801,108.4017,108.6456,29588.0
2018-04-03 11:30:00,115.75,115.75,115.38,115.54,37450.0,108.5799,108.5799,108.2329,108.3829,37450.0
2018-04-03 11:40:00,115.51,115.91,115.51,115.76,9101.0,108.3548,108.73,108.3548,108.5893,9101.0
2018-04-03 11:50:00,115.73,115.83,115.64,115.75,36196.0,108.5612,108.655,108.4767,108.5799,36196.0
2018-04-03 12:00:00,115.83,116.07,115.8,116.0,11591.0,108.655,108.8801,108.6268,108.8144,11591.0
2018-04-03 12:10:00,115.95,116.1,115.88,116.02,8410.0,108.7675,108.9083,108.7019,108.8332,8410.0
2018-04-03 12:20:00,116.02,116.17,115.84,116.17,10402.0,108.8332,108.9739,108.6644,108.9739,10402.0
2018-04-03 12:30:00,116.17,116.18,116.05,116.13,12076.0,108.9739,108.9833,108.8614,108.9364,12076.0
2018-04-03 12:40:00,116.16,116.19,116.0,116.0,12472.0,108.9645,108.9927,108.8144,108.8144,12472.0
2018-04-03 12:50:00,115.97,116.14,115.9,116.06,10141.0,108.7863,108.9458,108.7206,108.8707,10141.0
2018-04-03 13:00:00,116.07,116.29,116.0,116.29,5269.0,108.8801,109.0865,108.8144,109.0865,5269.0
2018-04-03 13:10:00,116.29,116.5,116.28,116.5,10162.0,109.0865,109.2835,109.0771,109.2835,10162.0
2018-04-03 13:20:00,116.55,116.83,116.47,116.58,14844.0,109.3304,109.593,109.2553,109.3585,14844.0
2018-04-03 13:30:00,116.58,116.61,116.43,116.54,5794.0,109.3585,109.3867,109.2178,109.321,5794.0
2018-04-03 13:40:00,116.56,116.86,116.52,116.86,11347.0,109.3398,109.6212,109.3022,109.6212,11347.0
2018-04-03 13:50:00,116.91,117.18,116.82,117.1,21587.0,109.6681,109.9214,109.5837,109.8463,21587.0
2018-04-03 14:00:00,117.09,117.11,116.72,116.97,22255.0,109.8369,109.8557,109.4898,109.7244,22255.0
2018-04-03 14:10:00,116.86,116.9,116.69,116.82,17864.0,109.6212,109.6587,109.4617,109.5837,17864.0
2018-04-03 14:20:00,116.79,117.06,116.78,117.06,73606.0,109.5555,109.8088,109.5461,109.8088,73606.0
2018-04-03 14:30:00,117.03,117.05,116.63,116.75,25106.0,109.7806,109.7994,109.4054,109.518,25106.0
2018-04-03 14:40:00,116.75,117.29,116.67,117.22,20559.0,109.518,110.0245,109.4429,109.9589,20559.0
2018-04-03 14:50:00,117.2,117.48,116.98,117.32,7714.0,109.9401,110.2028,109.7337,110.0527,7714.0
2018-04-03 15:00:00,117.3,117.96,117.27,117.93,13772.0,110.0339,110.653,110.0058,110.6249,13772.0
2018-04-03 15:10:00,117.93,118.07,117.5,117.74,14483.0,110.6249,110.7562,110.2215,110.4467,14483.0
2018-04-03 15:20:00,117.74,117.89,117.66,117.85,17649.0,110.4467,110.5874,110.3716,110.5499,17649.0
2018-04-03 15:30:00,117.88,117.95,117.63,117.76,47411.0,110.578,110.6437,110.3435,110.4654,47411.0
2018-04-03 15:40:00,117.78,118.21,117.75,118.01,39791.0,110.4842,110.8876,110.456,110.6999,39791.0
2018-04-03 15:50:00,118.0,118.46,117.99,118.38,133504.0,110.6906,111.1221,110.6812,111.047,133504.0
2018-04-04 09:30:00,117.0,117.9,116.7,117.34,31882.0,109.7525,110.5968,109.4711,110.0714,31882.0
2018-04-04 09:40:00,117.25,117.99,117.25,117.76,15400.0,109.987,110.6812,109.987,110.4654,15400.0
2018-04-04 09:50:00,117.76,118.0,117.7,117.92,15713.0,110.4654,110.6906,110.4091,110.6155,15713.0
2018-04-04 10:00:00,117.92,118.14,117.67,118.01,17841.0,110.6155,110.8219,110.381,110.6999,17841.0
2018-04-04 10:10:00,118.08,118.18,118.0,118.13,14038.0,110.7656,110.8594,110.6906,110.8125,14038.0
2018-04-04 10:20:00,118.1,118.18,117.78,117.84,17803.0,110.7844,110.8594,110.4842,110.5405,17803.0
2018-04-04 10:30:00,117.93,118.02,117.82,117.91,16255.0,110.6249,110.7093,110.5217,110.6061,16255.0
2018-04-04 10:40:00,117.91,118.39,117.91,118.36,59072.0,110.6061,111.0564,110.6061,111.0283,59072.0
2018-04-04 10:50:00,118.32,118.46,118.3,118.37,18458.0,110.9907,111.1221,110.972,111.0376,18458.0
2018-04-04 11:00:00,118.41,118.57,117.95,118.03,45754.0,111.0752,111.2253,110.6437,110.7187,45754.0
2018-04-04 11:10:00,118.03,118.31,117.94,118.31,11084.0,110.7187,110.9814,110.6343,110.9814,11084.0
2018-04-04 11:20:00,118.42,118.59,118.31,118.47,6501.0,111.0845,111.244,110.9814,111.1314,6501.0
2018-04-04 11:30:00,118.46,118.65,118.41,118.43,8875.0,111.1221,111.3003,111.0752,111.0939,8875.0
2018-04-04 11:40:00,118.45,118.45,117.98,118.02,14788.0,111.1127,111.1127,110.6718,110.7093,14788.0
2018-04-04 11:50:00,118.02,118.09,117.72,118.0,62788.0,110.7093,110.775,110.4279,110.6906,62788.0
2018-04-04 12:00:00,118.01,118.09,117.89,117.95,14737.0,110.6999,110.775,110.5874,110.6437,14737.0
2018-04-04 12:10:00,117.98,118.31,117.98,118.03,6800.0,110.6718,110.9814,110.6718,110.7187,6800.0
2018-04-04 12:20:00,117.94,118.17,117.94,117.94,6733.0,110.6343,110.85,110.6343,110.6343,6733.0
2018-04-04 12:30:00,117.94,118.02,117.76,117.92,7302.0,110.6343,110.7093,110.4654,110.6155,7302.0
2018-04-04 12:40:00,117.96,118.08,117.9,118.0,22830.0,110.653,110.7656,110.5968,110.6906,22830.0
2018-04-04 12:50:00,118.02,118.02,117.87,117.87,4400.0,110.7093,110.7093,110.5686,110.5686,4400.0
2018-04-04 13:00:00,117.78,117.87,117.57,117.58,25000.0,110.4842,110.5686,110.2872,110.2966,25000.0
2018-04-04 13:10:00,117.58,117.58,117.26,117.34,34875.0,110.2966,110.2966,109.9964,110.0714,34875.0
2018-04-04 13:20:00,117.34,117.54,117.29,117.47,13070.0,110.0714,110.2591,110.0245,110.1934,13070.0
2018-04-04 13:30:00,117.47,117.47,117.35,117.46,8964.0,110.1934,110.1934,110.0808,110.184,8964.0
2018-04-04 13:40:00,117.49,117.64,117.39,117.43,8704.0,110.2122,110.3529,110.1183,110.1559,8704.0
2018-04-04 13:50:00,117.41,117.53,117.39,117.52,12298.0,110.1371,110.2497,110.1183,110.2403,12298.0
2018-04-04 14:00:00,117.55,117.92,117.55,117.92,4031.0,110.2684,110.6155,110.2684,110.6155,4031.0
2018-04-04 14:10:00,117.84,118.28,117.84,118.27,5033.0,110.5405,110.9532,110.5405,110.9438,5033.0
2018-04-04 14:20:00,118.27,118.36,118.17,118.25,4998.0,110.9438,111.0283,110.85,110.9251,4998.0
2018-04-04 14:30:00,118.32,118.33,118.07,118.09,15081.0,110.9907,111.0001,110.7562,110.775,15081.0
2018-04-04 14:40:00,118.12,118.59,118.12,118.36,11800.0,110.8031,111.244,110.8031,111.0283,11800.0
2018-04-04 14:50:00,118.43,118.58,118.32,118.52,10066.0,111.0939,111.2346,110.9907,111.1783,10066.0
2018-04-04 15:00:00,118.42,118.66,118.42,118.65,7205.0,111.0845,111.3097,111.0845,111.3003,7205.0
2018-04-04 15:10:00,118.64,118.64,118.21,118.27,11648.0,111.2909,111.2909,110.8876,110.9438,11648.0
2018-04-04 15:20:00,118.27,118.85,118.27,118.85,14910.0,110.9438,111.4879,110.9438,111.4879,14910.0
2018-04-04 15:30:00,118.85,118.99,118.85,118.9,21070.0,111.4879,111.6192,111.4879,111.5348,21070.0
2018-04-04 15:40:00,118.89,119.16,118.85,119.11,28700.0,111.5254,111.7787,111.4879,111.7318,28700.0
2018-04-04 15:50:00,119.11,119.31,119.02,119.07,57762.0,111.7318,111.9194,111.6474,111.6943,57762.0
2018-04-05 09:30:00,119.5,119.5,118.06,118.45,13949.0,112.0976,112.0976,110.7468,111.1127,13949.0
2018-04-05 09:40:00,118.54,118.86,118.33,118.74,8225.0,111.1971,111.4973,111.0001,111.3847,8225.0
2018-04-05 09:50:00,118.8,119.24,118.76,119.22,10953.0,111.441,111.8537,111.4035,111.835,10953.0
2018-04-05 10:00:00,119.08,119.2,118.71,119.2,12883.0,111.7037,111.8162,111.3566,111.8162,12883.0
2018-04-05 10:10:00,119.2,119.41,119.12,119.29,30719.0,111.8162,112.0132,111.7412,111.9007,30719.0
2018-04-05 10:20:00,119.29,119.38,118.58,118.69,15980.0,111.9007,111.9851,111.2346,111.3378,15980.0
2018-04-05 10:30:00,118.88,118.89,118.66,118.81,30838.0,111.516,111.5254,111.3097,111.4504,30838.0
2018-04-05 10:40:00,118.75,119.08,118.65,118.9,9323.0,111.3941,111.7037,111.3003,111.5348,9323.0
2018-04-05 10:50:00,118.91,119.15,118.9,119.0,3550.0,111.5442,111.7693,111.5348,111.6286,3550.0
2018-04-05 11:00:00,119.04,119.3,118.93,119.24,7896.0,111.6661,111.91,111.563,111.8537,7896.0
2018-04-05 11:10:00,119.31,119.49,119.15,119.23,8523.0,111.9194,112.0883,111.7693,111.8444,8523.0
2018-04-05 11:20:00,119.22,119.33,119.1,119.26,12976.0,111.835,111.9382,111.7224,111.8725,12976.0
2018-04-05 11:30:00,119.25,119.31,119.22,119.22,10457.0,111.8631,111.9194,111.835,111.835,10457.0
2018-04-05 11:40:00,119.28,119.28,118.99,118.99,8526.0,111.8913,111.8913,111.6192,111.6192,8526.0
2018-04-05 11:50:00,119.0,119.61,118.99,119.57,26054.0,111.6286,112.2008,111.6192,112.1633,26054.0
2018-04-05 12:00:00,119.63,119.64,119.34,119.35,8200.0,112.2196,112.229,111.9476,111.9569,8200.0
2018-04-05 12:10:00,119.36,119.48,119.23,119.32,7228.0,111.9663,112.0789,111.8444,111.9288,7228.0
2018-04-05 12:20:00,119.39,119.53,119.37,119.4,12923.0,111.9945,112.1258,111.9757,112.0038,12923.0
2018-04-05 12:30:00,119.43,119.52,119.36,119.52,14400.0,112.032,112.1164,111.9663,112.1164,14400.0
2018-04-05 12:40:00,119.59,119.59,119.4,119.55,5777.0,112.1821,112.1821,112.0038,112.1445,5777.0
2018-04-05 12:50:00,119.54,119.81,119.54,119.73,6067.0,112.1352,112.3884,112.1352,112.3134,6067.0
2018-04-05 13:00:00,119.72,119.88,119.7,119.8,10146.0,112.304,112.4541,112.2853,112.3791,10146.0
2018-04-05 13:10:00,119.81,119.83,119.7,119.79,7996.0,112.3884,112.4072,112.2853,112.3697,7996.0
2018-04-05 13:20:00,119.81,119.84,119.49,119.51,5300.0,112.3884,112.4166,112.0883,112.107,5300.0
2018-04-05 13:30:00,119.55,119.68,119.48,119.5,4802.0,112.1445,112.2665,112.0789,112.0976,4802.0
2018-04-05 13:40:00,119.5,119.5,119.2,119.37,6250.0,112.0976,112.0976,111.8162,111.9757,6250.0
2018-04-05 13:50:00,119.36,119.64,119.29,119.57,8903.0,111.9663,112.229,111.9007,112.1633,8903.0
2018-04-05 14:00:00,119.58,119.73,119.3,119.35,18048.0,112.1727,112.3134,111.91,111.9569,18048.0
2018-04-05 14:10:00,119.37,119.58,119.37,119.56,15561.0,111.9757,112.1727,111.9757,112.1539,15561.0
2018-04-05 14:20:00,119.58,119.64,119.38,119.52,12006.0,112.1727,112.229,111.9851,112.1164,12006.0
2018-04-05 14:30:00,119.53,119.65,119.48,119.58,12388.0,112.1258,112.2384,112.0789,112.1727,12388.0
2018-04-05 14:40:00,119.58,119.88,119.55,119.75,10900.0,112.1727,112.4541,112.1445,112.3322,10900.0
2018-04-05 14:50:00,119.76,119.83,119.68,119.79,10906.0,112.3415,112.4072,112.2665,112.3697,10906.0
2018-04-05 15:00:00,119.78,119.79,119.46,119.64,12758.0,112.3603,112.3697,112.0601,112.229,12758.0
2018-04-05 15:10:00,119.64,119.71,119.46,119.47,23326.0,112.229,112.2946,112.0601,112.0695,23326.0
2018-04-05 15:20:00,119.5,119.53,119.34,119.41,19960.0,112.0976,112.1258,111.9476,112.0132,19960.0
2018-04-05 15:30:00,119.4,119.42,119.12,119.19,25654.0,112.0038,112.0226,111.7412,111.8068,25654.0
2018-04-05 15:40:00,119.17,119.57,119.15,119.56,31961.0,111.7881,112.1633,111.7693,112.1539,31961.0
2018-04-05 15:50:00,119.56,119.66,119.46,119.6,87179.0,112.1539,112.2477,112.0601,112.1914,87179.0
2018-04-06 09:30:00,119.0,119.21,118.77,119.05,12413.0,111.6286,111.8256,111.4129,111.6755,12413.0
2018-04-06 09:40:00,119.04,119.49,118.82,119.35,38570.0,111.6661,112.0883,111.4598,111.9569,38570.0
2018-04-06 09:50:00,119.26,119.64,119.09,119.17,10600.0,111.8725,112.229,111.713,111.7881,10600.0
2018-04-06 10:00:00,119.18,119.37,119.09,119.1,26021.0,111.7975,111.9757,111.713,111.7224,26021.0
2018-04-06 10:10:00,119.03,119.16,118.96,119.05,21500.0,111.6568,111.7787,111.5911,111.6755,21500.0
2018-04-06 10:20:00,119.06,119.11,118.88,119.0,11386.0,111.6849,111.7318,111.516,111.6286,11386.0
2018-04-06 10:30:00,119.04,119.14,118.9,119.0,11123.0,111.6661,111.7599,111.5348,111.6286,11123.0
2018-04-06 10:40:00,119.0,119.06,118.54,118.69,12117.0,111.6286,111.6849,111.1971,111.3378,12117.0
2018-04-06 10:50:00,118.71,118.84,118.57,118.84,8690.0,111.3566,111.4785,111.2253,111.4785,8690.0
2018-04-06 11:00:00,118.78,118.87,118.68,118.76,9576.0,111.4222,111.5067,111.3284,111.4035,9576.0
2018-04-06 11:10:00,118.74,119.03,118.74,118.95,17100.0,111.3847,111.6568,111.3847,111.5817,17100.0
2018-04-06 11:20:00,118.95,119.04,118.75,118.98,10432.0,111.5817,111.6661,111.3941,111.6099,10432.0
2018-04-06 11:30:00,118.98,119.08,118.9,119.01,8932.0,111.6099,111.7037,111.5348,111.638,8932.0
2018-04-06 11:40:00,118.97,119.02,118.81,118.93,13023.0,111.6005,111.6474,111.4504,111.563,13023.0
2018-04-06 11:50:00,118.84,118.91,118.77,118.91,4689.0,111.4785,111.5442,111.4129,111.5442,4689.0
2018-04-06 12:00:00,118.86,118.87,118.55,118.72,11434.0,111.4973,111.5067,111.2065,111.366,11434.0
2018-04-06 12:10:00,118.64,118.79,118.59,118.6,18650.0,111.2909,111.4316,111.244,111.2534,18650.0
2018-04-06 12:20:00,118.55,118.82,118.52,118.65,14490.0,111.2065,111.4598,111.1783,111.3003,14490.0
2018-04-06 12:30:00,118.7,118.79,118.63,118.73,8205.0,111.3472,111.4316,111.2815,111.3753,8205.0
2018-04-06 12:40:00,118.75,118.94,118.75,118.9,4229.0,111.3941,111.5723,111.3941,111.5348,4229.0
2018-04-06 12:50:00,118.93,119.09,118.85,119.03,10391.0,111.563,111.713,111.4879,111.6568,10391.0
2018-04-06 13:00:00,119.02,119.02,118.7,118.73,5148.0,111.6474,111.6474,111.3472,111.3753,5148.0
2018-04-06 13:10:00,118.68,118.78,118.6,118.7,9102.0,111.3284,111.4222,111.2534,111.3472,9102.0
2018-04-06 13:20:00,118.66,119.04,118.59,118.87,9023.0,111.3097,111.6661,111.244,111.5067,9023.0
2018-04-06 13:30:00,118.93,118.99,118.68,118.7,5000.0,111.563,111.6192,111.3284,111.3472,5000.0
2018-04-06 13:40:00,118.58,118.64,118.16,118.16,6137.0,111.2346,111.2909,110.8406,110.8406,6137.0
2018-04-06 13:50:00,118.16,118.16,117.67,117.86,10798.0,110.8406,110.8406,110.381,110.5592,10798.0
2018-04-06 14:00:00,117.77,117.86,117.54,117.61,10153.0,110.4748,110.5592,110.2591,110.3247,10153.0
2018-04-06 14:10:00,117.63,117.8,117.59,117.67,12289.0,110.3435,110.5029,110.306,110.381,12289.0
2018-04-06 14:20:00,117.81,117.88,117.45,117.5,10629.0,110.5123,110.578,110.1746,110.2215,10629.0
2018-04-06 14:30:00,117.48,117.56,117.06,117.15,26661.0,110.2028,110.2778,109.8088,109.8932,26661.0
2018-04-06 14:40:00,117.2,117.48,117.1,117.36,14626.0,109.9401,110.2028,109.8463,110.0902,14626.0
2018-04-06 14:50:00,117.31,117.31,116.77,116.84,11058.0,110.0433,110.0433,109.5368,109.6024,11058.0
2018-04-06 15:00:00,116.88,117.12,116.87,117.09,23698.0,109.6399,109.8651,109.6306,109.8369,23698.0
2018-04-06 15:10:00,117.06,117.41,117.04,117.35,18166.0,109.8088,110.1371,109.79,110.0808,18166.0
2018-04-06 15:20:00,117.35,117.59,117.29,117.39,24836.0,110.0808,110.306,110.0245,110.1183,24836.0
2018-04-06 15:30:00,117.36,117.56,117.25,117.4,28641.0,110.0902,110.2778,109.987,110.1277,28641.0
2018-04-06 15:40:00,117.39,117.66,117.21,117.24,43681.0,110.1183,110.3716,109.9495,109.9776,43681.0
2018-04-06 15:50:00,117.26,117.79,117.25,117.54,60100.0,109.9964,110.4936,109.987,110.2591,60100.0
2018-04-09 09:30:00,118.7,118.7,117.56,117.66,20350.0,111.3472,111.3472,110.2778,110.3716,20350.0
2018-04-09 09:40:00,117.78,117.97,117.76,117.76,5290.0,110.4842,110.6624,110.4654,110.4654,5290.0
2018-04-09 09:50:00,117.76,118.15,117.72,118.11,13563.0,110.4654,110.8313,110.4279,110.7937,13563.0
2018-04-09 10:00:00,118.03,118.08,117.63,117.72,11769.0,110.7187,110.7656,110.3435,110.4279,11769.0
2018-04-09 10:10:00,117.62,117.77,117.46,117.48,8553.0,110.3341,110.4748,110.184,110.2028,8553.0
2018-04-09 10:20:00,117.5,117.63,117.3,117.3,7199.0,110.2215,110.3435,110.0339,110.0339,7199.0
2018-04-09 10:30:00,117.36,117.72,117.36,117.65,9701.0,110.0902,110.4279,110.0902,110.3622,9701.0
2018-04-09 10:40:00,117.63,117.73,117.62,117.63,6955.0,110.3435,110.4373,110.3341,110.3435,6955.0
2018-04-09 10:50:00,117.64,117.79,117.62,117.77,10485.0,110.3529,110.4936,110.3341,110.4748,10485.0
2018-04-09 11:00:00,117.71,117.73,117.49,117.49,10978.0,110.4185,110.4373,110.2122,110.2122,10978.0
2018-04-09 11:10:00,117.54,117.87,117.48,117.82,13109.0,110.2591,110.5686,110.2028,110.5217,13109.0
2018-04-09 11:20:00,117.87,117.97,117.77,117.81,11298.0,110.5686,110.6624,110.4748,110.5123,11298.0
2018-04-09 11:30:00,117.87,118.38,117.85,118.18,12623.0,110.5686,111.047,110.5499,110.8594,12623.0
2018-04-09 11:40:00,118.21,118.61,118.21,118.55,8581.0,110.8876,111.2628,110.8876,111.2065,8581.0
2018-04-09 11:50:00,118.52,118.55,118.29,118.41,16877.0,111.1783,111.2065,110.9626,111.0752,16877.0
2018-04-09 12:00:00,118.32,118.42,118.21,118.23,14300.0,110.9907,111.0845,110.8876,110.9063,14300.0
2018-04-09 12:10:00,118.23,118.58,118.23,118.5,7405.0,110.9063,111.2346,110.9063,111.1596,7405.0
2018-04-09 12:20:00,118.54,118.54,118.41,118.51,12601.0,111.1971,111.1971,111.0752,111.169,12601.0
2018-04-09 12:30:00,118.53,118.53,118.37,118.43,8458.0,111.1877,111.1877,111.0376,111.0939,8458.0
2018-04-09 12:40:00,118.35,118.36,118.13,118.24,8213.0,111.0189,111.0283,110.8125,110.9157,8213.0
2018-04-09 12:50:00,118.25,118.29,118.06,118.13,4981.0,110.9251,110.9626,110.7468,110.8125,4981.0
2018-04-09 13:00:00,118.13,118.31,118.06,118.31,10135.0,110.8125,110.9814,110.7468,110.9814,10135.0
2018-04-09 13:10:00,118.36,118.43,118.3,118.43,1717.0,111.0283,111.0939,110.972,111.0939,1717.0
2018-04-09 13:20:00,118.42,118.42,118.25,118.34,4829.0,111.0845,111.0845,110.9251,111.0095,4829.0
2018-04-09 13:30:00,118.38,118.38,118.2,118.26,6804.0,111.047,111.047,110.8782,110.9345,6804.0
2018-04-09 13:40:00,118.23,118.29,118.1,118.21,11424.0,110.9063,110.9626,110.7844,110.8876,11424.0
2018-04-09 13:50:00,118.27,118.3,118.17,118.2,9244.0,110.9438,110.972,110.85,110.8782,9244.0
2018-04-09 14:00:00,118.15,118.22,117.91,118.04,8446.0,110.8313,110.8969,110.6061,110.7281,8446.0
2018-04-09 14:10:00,118.05,118.06,117.83,118.06,25084.0,110.7375,110.7468,110.5311,110.7468,25084.0
2018-04-09 14:20:00,118.03,118.03,117.85,117.89,6900.0,110.7187,110.7187,110.5499,110.5874,6900.0
2018-04-09 14:30:00,117.88,117.94,117.72,117.73,5478.0,110.578,110.6343,110.4279,110.4373,5478.0
2018-04-09 14:40:00,117.8,117.84,117.54,117.81,8288.0,110.5029,110.5405,110.2591,110.5123,8288.0
2018-04-09 14:50:00,117.85,117.98,117.82,117.98,6874.0,110.5499,110.6718,110.5217,110.6718,6874.0
2018-04-09 15:00:00,117.98,118.14,117.97,118.02,13245.0,110.6718,110.8219,110.6624,110.7093,13245.0
2018-04-09 15:10:00,118.03,118.05,117.68,117.72,17027.0,110.7187,110.7375,110.3904,110.4279,17027.0
2018-04-09 15:20:00,117.67,117.76,117.52,117.72,14995.0,110.381,110.4654,110.2403,110.4279,14995.0
2018-04-09 15:30:00,117.72,117.72,117.24,117.29,20527.0,110.4279,110.4279,109.9776,110.0245,20527.0
2018-04-09 15:40:00,117.29,117.47,117.12,117.26,35513.0,110.0245,110.1934,109.8651,109.9964,35513.0
2018-04-09 15:50:00,117.27,117.27,116.56,116.82,109417.0,110.0058,110.0058,109.3398,109.5837,109417.0
2018-04-10 09:30:00,117.46,117.46,116.42,116.7,38937.0,110.184,110.184,109.2084,109.4711,38937.0
2018-04-10 09:40:00,116.66,117.07,116.44,116.84,69291.0,109.4336,109.8182,109.2272,109.6024,69291.0
2018-04-10 09:50:00,116.82,116.82,116.23,116.38,26031.0,109.5837,109.5837,109.0302,109.1709,26031.0
2018-04-10 10:00:00,116.4,116.55,116.07,116.19,21413.0,109.1897,109.3304,108.8801,108.9927,21413.0
2018-04-10 10:10:00,116.14,116.68,116.06,116.54,26872.0,108.9458,109.4523,108.8707,109.321,26872.0
2018-04-10 10:20:00,116.53,116.98,116.53,116.75,15535.0,109.3116,109.7337,109.3116,109.518,15535.0
2018-04-10 10:30:00,116.83,117.14,116.79,117.05,21499.0,109.593,109.8838,109.5555,109.7994,21499.0
2018-04-10 10:40:00,117.03,117.42,117.0,117.33,24118.0,109.7806,110.1465,109.7525,110.0621,24118.0
2018-04-10 10:50:00,117.33,117.41,117.26,117.39,28016.0,110.0621,110.1371,109.9964,110.1183,28016.0
2018-04-10 11:00:00,117.41,117.96,117.41,117.83,21671.0,110.1371,110.653,110.1371,110.5311,21671.0
2018-04-10 11:10:00,117.81,117.98,117.68,117.98,19366.0,110.5123,110.6718,110.3904,110.6718,19366.0
2018-04-10 11:20:00,117.99,118.0,117.77,117.83,15146.0,110.6812,110.6906,110.4748,110.5311,15146.0
2018-04-10 11:30:00,117.83,118.05,117.81,118.04,21863.0,110.5311,110.7375,110.5123,110.7281,21863.0
2018-04-10 11:40:00,118.04,118.24,117.46,117.53,16447.0,110.7281,110.9157,110.184,110.2497,16447.0
2018-04-10 11:50:00,117.49,117.95,117.45,117.92,14364.0,110.2122,110.6437,110.1746,110.6155,14364.0
2018-04-10 12:00:00,117.92,117.95,117.55,117.69,12802.0,110.6155,110.6437,110.2684,110.3998,12802.0
2018-04-10 12:10:00,117.71,117.74,117.43,117.5,10951.0,110.4185,110.4467,110.1559,110.2215,10951.0
2018-04-10 12:20:00,117.44,117.52,116.94,117.47,30641.0,110.1652,110.2403,109.6962,110.1934,30641.0
2018-04-10 12:30:00,117.46,117.73,117.46,117.56,10275.0,110.184,110.4373,110.184,110.2778,10275.0
2018-04-10 12:40:00,117.53,117.62,117.39,117.58,9507.0,110.2497,110.3341,110.1183,110.2966,9507.0
2018-04-10 12:50:00,117.57,117.58,117.39,117.56,7231.0,110.2872,110.2966,110.1183,110.2778,7231.0
2018-04-10 13:00:00,117.52,117.61,117.35,117.43,9419.0,110.2403,110.3247,110.0808,110.1559,9419.0
2018-04-10 13:10:00,117.44,117.65,117.43,117.56,6949.0,110.1652,110.3622,110.1559,110.2778,6949.0
2018-04-10 13:20:00,117.49,117.6,117.48,117.57,5989.0,110.2122,110.3153,110.2028,110.2872,5989.0
2018-04-10 13:30:00,117.53,117.68,117.47,117.66,7067.0,110.2497,110.3904,110.1934,110.3716,7067.0
2018-04-10 13:40:00,117.68,117.69,117.19,117.28,10042.0,110.3904,110.3998,109.9307,110.0152,10042.0
2018-04-10 13:50:00,117.28,117.68,117.25,117.65,6518.0,110.0152,110.3904,109.987,110.3622,6518.0
2018-04-10 14:00:00,117.66,117.7,117.48,117.63,12759.0,110.3716,110.4091,110.2028,110.3435,12759.0
2018-04-10 14:10:00,117.66,117.82,117.5,117.5,8749.0,110.3716,110.5217,110.2215,110.2215,8749.0
2018-04-10 14:20:00,117.51,117.53,117.34,117.34,12822.0,110.2309,110.2497,110.0714,110.0714,12822.0
2018-04-10 14:30:00,117.37,117.5,117.11,117.22,10075.0,110.0996,110.2215,109.8557,109.9589,10075.0
2018-04-10 14:40:00,117.2,117.43,117.05,117.24,14357.0,109.9401,110.1559,109.7994,109.9776,14357.0
2018-04-10 14:50:00,117.22,117.41,117.18,117.4,9689.0,109.9589,110.1371,109.9214,110.1277,9689.0
2018-04-10 15:00:00,117.41,117.66,117.25,117.65,14170.0,110.1371,110.3716,109.987,110.3622,14170.0
2018-04-10 15:10:00,117.63,117.9,117.47,117.52,21952.0,110.3435,110.5968,110.1934,110.2403,21952.0
2018-04-10 15:20:00,117.58,117.6,117.29,117.53,53897.0,110.2966,110.3153,110.0245,110.2497,53897.0
2018-04-10 15:30:00,117.57,117.7,117.38,117.7,20177.0,110.2872,110.4091,110.109,110.4091,20177.0
2018-04-10 15:40:00,117.76,117.93,117.72,117.83,33159.0,110.4654,110.6249,110.4279,110.5311,33159.0
2018-04-10 15:50:00,117.86,117.98,117.69,117.97,80154.0,110.5592,110.6718,110.3998,110.6624,80154.0
2018-04-11 09:30:00,117.27,117.78,117.1,117.53,13470.0,110.0058,110.4842,109.8463,110.2497,13470.0
2018-04-11 09:40:00,117.37,117.94,117.36,117.74,7178.0,110.0996,110.6343,110.0902,110.4467,7178.0
2018-04-11 09:50:00,117.74,117.83,117.54,117.69,6800.0,110.4467,110.5311,110.2591,110.3998,6800.0
2018-04-11 10:00:00,117.66,117.91,117.54,117.66,35075.0,110.3716,110.6061,110.2591,110.3716,35075.0
2018-04-11 10:10:00,117.66,117.66,117.37,117.47,4665.0,110.3716,110.3716,110.0996,110.1934,4665.0
2018-04-11 10:20:00,117.58,117.64,117.45,117.47,3550.0,110.2966,110.3529,110.1746,110.1934,3550.0
2018-04-11 10:30:00,117.44,117.59,117.44,117.52,7224.0,110.1652,110.306,110.1652,110.2403,7224.0
2018-04-11 10:40:00,117.53,117.59,117.42,117.46,6212.0,110.2497,110.306,110.1465,110.184,6212.0
2018-04-11 10:50:00,117.39,117.41,117.19,117.19,4529.0,110.1183,110.1371,109.9307,109.9307,4529.0
2018-04-11 11:00:00,117.07,117.27,117.01,117.27,7572.0,109.8182,110.0058,109.7619,110.0058,7572.0
2018-04-11 11:10:00,117.27,117.36,117.21,117.3,6038.0,110.0058,110.0902,109.9495,110.0339,6038.0
2018-04-11 11:20:00,117.26,117.63,117.21,117.45,9408.0,109.9964,110.3435,109.9495,110.1746,9408.0
2018-04-11 11:30:00,117.45,117.71,117.45,117.67,4700.0,110.1746,110.4185,110.1746,110.381,4700.0
2018-04-11 11:40:00,117.72,118.09,117.72,118.05,6191.0,110.4279,110.775,110.4279,110.7375,6191.0
2018-04-11 11:50:00,118.0,118.27,117.98,118.18,4328.0,110.6906,110.9438,110.6718,110.8594,4328.0
2018-04-11 12:00:00,118.23,118.6,118.23,118.24,8334.0,110.9063,111.2534,110.9063,110.9157,8334.0
2018-04-11 12:10:00,118.27,118.43,118.22,118.23,5139.0,110.9438,111.0939,110.8969,110.9063,5139.0
2018-04-11 12:20:00,118.33,118.41,118.27,118.27,3708.0,111.0001,111.0752,110.9438,110.9438,3708.0
2018-04-11 12:30:00,118.3,118.35,118.05,118.05,4620.0,110.972,111.0189,110.7375,110.7375,4620.0
2018-04-11 12:40:00,118.04,118.12,117.94,117.99,5157.0,110.7281,110.8031,110.6343,110.6812,5157.0
2018-04-11 12:50:00,118.05,118.09,117.76,117.94,6256.0,110.7375,110.775,110.4654,110.6343,6256.0
2018-04-11 13:00:00,117.93,117.99,117.85,117.9,6910.0,110.6249,110.6812,110.5499,110.5968,6910.0
2018-04-11 13:10:00,117.85,117.93,117.68,117.93,5889.0,110.5499,110.6249,110.3904,110.6249,5889.0
2018-04-11 13:20:00,117.94,117.94,117.74,117.77,5139.0,110.6343,110.6343,110.4467,110.4748,5139.0
2018-04-11 13:30:00,117.71,117.75,117.59,117.71,3900.0,110.4185,110.456,110.306,110.4185,3900.0
2018-04-11 13:40:00,117.75,117.75,117.61,117.75,3333.0,110.456,110.456,110.3247,110.456,3333.0
2018-04-11 13:50:00,117.71,117.76,117.6,117.72,2600.0,110.4185,110.4654,110.3153,110.4279,2600.0
2018-04-11 14:00:00,117.75,117.8,117.46,117.49,6100.0,110.456,110.5029,110.184,110.2122,6100.0
2018-04-11 14:10:00,117.42,117.73,117.42,117.73,3400.0,110.1465,110.4373,110.1465,110.4373,3400.0
2018-04-11 14:20:00,117.72,117.72,117.5,117.53,3000.0,110.4279,110.4279,110.2215,110.2497,3000.0
2018-04-11 14:30:00,117.48,117.66,117.48,117.51,5183.0,110.2028,110.3716,110.2028,110.2309,5183.0
2018-04-11 14:40:00,117.54,117.58,117.36,117.45,2900.0,110.2591,110.2966,110.0902,110.1746,2900.0
2018-04-11 14:50:00,117.46,117.5,117.29,117.45,5500.0,110.184,110.2215,110.0245,110.1746,5500.0
2018-04-11 15:00:00,117.5,117.54,117.21,117.21,3900.0,110.2215,110.2591,109.9495,109.9495,3900.0
2018-04-11 15:10:00,117.18,117.21,116.98,117.21,10723.0,109.9214,109.9495,109.7337,109.9495,10723.0
2018-04-11 15:20:00,117.2,117.2,117.03,117.14,9030.0,109.9401,109.9401,109.7806,109.8838,9030.0
2018-04-11 15:30:00,117.14,117.43,117.14,117.42,11239.0,109.8838,110.1559,109.8838,110.1465,11239.0
2018-04-11 15:40:00,117.43,117.54,117.38,117.44,19817.0,110.1559,110.2591,110.109,110.1652,19817.0
2018-04-11 15:50:00,117.41,117.45,117.27,117.31,41523.0,110.1371,110.1746,110.0058,110.0433,41523.0
2018-04-12 09:30:00,117.61,117.84,117.27,117.8,5686.0,110.3247,110.5405,110.0058,110.5029,5686.0
2018-04-12 09:40:00,117.85,117.94,117.65,117.83,9974.0,110.5499,110.6343,110.3622,110.5311,9974.0
2018-04-12 09:50:00,117.79,117.85,117.72,117.85,5250.0,110.4936,110.5499,110.4279,110.5499,5250.0
2018-04-12 10:00:00,117.85,118.07,117.42,117.42,8069.0,110.5499,110.7562,110.1465,110.1465,8069.0
2018-04-12 10:10:00,117.47,117.52,117.06,117.16,8670.0,110.1934,110.2403,109.8088,109.9026,8670.0
2018-04-12 10:20:00,117.24,117.33,117.15,117.26,9641.0,109.9776,110.0621,109.8932,109.9964,9641.0
2018-04-12 10:30:00,117.26,117.26,116.94,117.05,9437.0,109.9964,109.9964,109.6962,109.7994,9437.0
2018-04-12 10:40:00,117.06,117.45,117.06,117.21,8569.0,109.8088,110.1746,109.8088,109.9495,8569.0
2018-04-12 10:50:00,117.28,117.44,117.27,117.38,7852.0,110.0152,110.1652,110.0058,110.109,7852.0
2018-04-12 11:00:00,117.39,117.56,117.29,117.56,9290.0,110.1183,110.2778,110.0245,110.2778,9290.0
2018-04-12 11:10:00,117.58,117.76,117.56,117.69,5676.0,110.2966,110.4654,110.2778,110.3998,5676.0
2018-04-12 11:20:00,117.69,117.79,117.64,117.71,5090.0,110.3998,110.4936,110.3529,110.4185,5090.0
2018-04-12 11:30:00,117.72,117.79,117.47,117.47,5550.0,110.4279,110.4936,110.1934,110.1934,5550.0
2018-04-12 11:40:00,117.48,117.57,117.34,117.35,8331.0,110.2028,110.2872,110.0714,110.0808,8331.0
2018-04-12 11:50:00,117.36,117.44,117.33,117.44,2444.0,110.0902,110.1652,110.0621,110.1652,2444.0
2018-04-12 12:00:00,117.52,117.54,117.31,117.31,3304.0,110.2403,110.2591,110.0433,110.0433,3304.0
2018-04-12 12:10:00,117.26,117.28,117.06,117.27,18166.0,109.9964,110.0152,109.8088,110.0058,18166.0
2018-04-12 12:20:00,117.32,117.35,117.22,117.34,4032.0,110.0527,110.0808,109.9589,110.0714,4032.0
2018-04-12 12:30:00,117.29,117.41,117.29,117.35,3398.0,110.0245,110.1371,110.0245,110.0808,3398.0
2018-04-12 12:40:00,117.32,117.47,117.29,117.46,5844.0,110.0527,110.1934,110.0245,110.184,5844.0
2018-04-12 12:50:00,117.48,117.59,117.39,117.41,3510.0,110.2028,110.306,110.1183,110.1371,3510.0
2018-04-12 13:00:00,117.4,117.53,117.33,117.4,4140.0,110.1277,110.2497,110.0621,110.1277,4140.0
2018-04-12 13:10:00,117.38,117.38,117.12,117.19,2600.0,110.109,110.109,109.8651,109.9307,2600.0
2018-04-12 13:20:00,117.19,117.22,116.89,117.0,8141.0,109.9307,109.9589,109.6493,109.7525,8141.0
2018-04-12 13:30:00,117.01,117.43,116.93,117.33,3200.0,109.7619,110.1559,109.6868,110.0621,3200.0
2018-04-12 13:40:00,117.3,117.38,117.16,117.3,4300.0,110.0339,110.109,109.9026,110.0339,4300.0
2018-04-12 13:50:00,117.3,117.42,117.12,117.2,6641.0,110.0339,110.1465,109.8651,109.9401,6641.0
2018-04-12 14:00:00,117.2,117.5,117.2,117.46,5005.0,109.9401,110.2215,109.9401,110.184,5005.0
2018-04-12 14:10:00,117.5,117.54,117.41,117.47,6425.0,110.2215,110.2591,110.1371,110.1934,6425.0
2018-04-12 14:20:00,117.47,117.7,117.46,117.63,7786.0,110.1934,110.4091,110.184,110.3435,7786.0
2018-04-12 14:30:00,117.68,117.71,117.4,117.47,6459.0,110.3904,110.4185,110.1277,110.1934,6459.0
2018-04-12 14:40:00,117.49,117.55,117.36,117.42,7826.0,110.2122,110.2684,110.0902,110.1465,7826.0
2018-04-12 14:50:00,117.44,117.54,117.4,117.52,4600.0,110.1652,110.2591,110.1277,110.2403,4600.0
2018-04-12 15:00:00,117.49,117.5,117.26,117.29,7293.0,110.2122,110.2215,109.9964,110.0245,7293.0
2018-04-12 15:10:00,117.31,117.42,117.29,117.39,13291.0,110.0433,110.1465,110.0245,110.1183,13291.0
2018-04-12 15:20:00,117.42,117.48,117.35,117.48,30311.0,110.1465,110.2028,110.0808,110.2028,30311.0
2018-04-12 15:30:00,117.46,117.48,117.17,117.17,18841.0,110.184,110.2028,109.912,109.912,18841.0
2018-04-12 15:40:00,117.17,117.19,116.84,116.87,40568.0,109.912,109.9307,109.6024,109.6306,40568.0
2018-04-12 15:50:00,116.88,116.99,116.74,116.9,77847.0,109.6399,109.7431,109.5086,109.6587,77847.0
2018-04-13 09:30:00,117.26,117.26,116.64,116.81,11123.0,109.9964,109.9964,109.4148,109.5743,11123.0
2018-04-13 09:40:00,116.88,117.53,116.87,117.15,20982.0,109.6399,110.2497,109.6306,109.8932,20982.0
2018-04-13 09:50:00,117.15,117.39,116.95,117.02,15122.0,109.8932,110.1183,109.7056,109.7713,15122.0
2018-04-13 10:00:00,117.07,117.07,116.68,116.85,14164.0,109.8182,109.8182,109.4523,109.6118,14164.0
2018-04-13 10:10:00,116.78,116.83,116.58,116.58,9096.0,109.5461,109.593,109.3585,109.3585,9096.0
2018-04-13 10:20:00,116.59,116.59,116.13,116.32,9206.0,109.3679,109.3679,108.9364,109.1146,9206.0
2018-04-13 10:30:00,116.32,116.65,116.28,116.35,5500.0,109.1146,109.4242,109.0771,109.1428,5500.0
2018-04-13 10:40:00,116.35,116.65,116.35,116.63,10300.0,109.1428,109.4242,109.1428,109.4054,10300.0
2018-04-13 10:50:00,116.61,116.61,116.27,116.31,5904.0,109.3867,109.3867,109.0677,109.1052,5904.0
2018-04-13 11:00:00,116.29,116.33,116.15,116.33,6325.0,109.0865,109.124,108.9552,109.124,6325.0
2018-04-13 11:10:00,116.42,116.52,116.37,116.37,6602.0,109.2084,109.3022,109.1615,109.1615,6602.0
2018-04-13 11:20:00,116.44,116.78,116.44,116.68,7511.0,109.2272,109.5461,109.2272,109.4523,7511.0
2018-04-13 11:30:00,116.7,116.73,116.51,116.51,8642.0,109.4711,109.4992,109.2929,109.2929,8642.0
2018-04-13 11:40:00,116.51,116.66,116.38,116.48,8387.0,109.2929,109.4336,109.1709,109.2647,8387.0
2018-04-13 11:50:00,116.44,116.58,116.41,116.56,7700.0,109.2272,109.3585,109.1991,109.3398,7700.0
2018-04-13 12:00:00,116.53,116.57,116.41,116.41,6850.0,109.3116,109.3491,109.1991,109.1991,6850.0
2018-04-13 12:10:00,116.42,116.6,116.36,116.51,5697.0,109.2084,109.3773,109.1521,109.2929,5697.0
2018-04-13 12:20:00,116.52,116.7,116.45,116.66,20163.0,109.3022,109.4711,109.2366,109.4336,20163.0
2018-04-13 12:30:00,116.62,116.67,116.48,116.52,17343.0,109.396,109.4429,109.2647,109.3022,17343.0
2018-04-13 12:40:00,116.5,116.52,116.42,116.43,3769.0,109.2835,109.3022,109.2084,109.2178,3769.0
2018-04-13 12:50:00,116.48,116.56,116.44,116.52,5287.0,109.2647,109.3398,109.2272,109.3022,5287.0
2018-04-13 13:00:00,116.52,116.66,116.5,116.55,7472.0,109.3022,109.4336,109.2835,109.3304,7472.0
2018-04-13 13:10:00,116.5,116.57,116.43,116.55,1900.0,109.2835,109.3491,109.2178,109.3304,1900.0
2018-04-13 13:20:00,116.54,116.72,116.5,116.6,7190.0,109.321,109.4898,109.2835,109.3773,7190.0
2018-04-13 13:30:00,116.52,116.59,116.42,116.46,6000.0,109.3022,109.3679,109.2084,109.246,6000.0
2018-04-13 13:40:00,116.44,116.58,116.43,116.58,6432.0,109.2272,109.3585,109.2178,109.3585,6432.0
2018-04-13 13:50:00,116.49,116.53,116.4,116.44,4540.0,109.2741,109.3116,109.1897,109.2272,4540.0
2018-04-13 14:00:00,116.44,116.49,116.37,116.49,9451.0,109.2272,109.2741,109.1615,109.2741,9451.0
2018-04-13 14:10:00,116.43,116.43,116.23,116.27,5075.0,109.2178,109.2178,109.0302,109.0677,5075.0
2018-04-13 14:20:00,116.29,116.36,116.25,116.34,6030.0,109.0865,109.1521,109.049,109.1334,6030.0
2018-04-13 14:30:00,116.34,116.44,116.22,116.36,10211.0,109.1334,109.2272,109.0208,109.1521,10211.0
2018-04-13 14:40:00,116.38,116.47,116.26,116.35,14175.0,109.1709,109.2553,109.0583,109.1428,14175.0
2018-04-13 14:50:00,116.33,116.39,116.22,116.25,11021.0,109.124,109.1803,109.0208,109.049,11021.0
2018-04-13 15:00:00,116.25,116.25,115.95,116.05,11433.0,109.049,109.049,108.7675,108.8614,11433.0
2018-04-13 15:10:00,116.03,116.14,115.73,115.73,11478.0,108.8426,108.9458,108.5612,108.5612,11478.0
2018-04-13 15:20:00,115.76,116.01,115.76,115.98,17256.0,108.5893,108.8238,108.5893,108.7957,17256.0
2018-04-13 15:30:00,116.01,116.04,115.89,115.99,23969.0,108.8238,108.852,108.7113,108.8051,23969.0
2018-04-13 15:40:00,116.0,116.15,115.96,116.13,71650.0,108.8144,108.9552,108.7769,108.9364,71650.0
2018-04-13 15:50:00,116.13,116.4,115.99,116.0,130801.0,108.9364,109.1897,108.8051,108.8144,130801.0
2018-04-16 09:30:00,117.16,117.27,116.63,117.03,27672.0,109.9026,110.0058,109.4054,109.7806,27672.0
2018-04-16 09:40:00,117.11,117.11,116.69,116.81,16639.0,109.8557,109.8557,109.4617,109.5743,16639.0
2018-04-16 09:50:00,116.8,116.8,116.33,116.61,10681.0,109.5649,109.5649,109.124,109.3867,10681.0
2018-04-16 10:00:00,116.61,116.77,116.46,116.73,10636.0,109.3867,109.5368,109.246,109.4992,10636.0
2018-04-16 10:10:00,116.64,116.67,116.31,116.51,31043.0,109.4148,109.4429,109.1052,109.2929,31043.0
2018-04-16 10:20:00,116.49,116.9,116.45,116.9,24318.0,109.2741,109.6587,109.2366,109.6587,24318.0
2018-04-16 10:30:00,117.0,117.0,116.84,116.87,8617.0,109.7525,109.7525,109.6024,109.6306,8617.0
2018-04-16 10:40:00,116.87,116.87,116.46,116.46,7532.0,109.6306,109.6306,109.246,109.246,7532.0
2018-04-16 10:50:00,116.4,116.91,116.4,116.84,9821.0,109.1897,109.6681,109.1897,109.6024,9821.0
2018-04-16 11:00:00,116.84,116.95,116.64,116.72,18870.0,109.6024,109.7056,109.4148,109.4898,18870.0
2018-04-16 11:10:00,116.65,116.76,116.56,116.73,12432.0,109.4242,109.5274,109.3398,109.4992,12432.0
2018-04-16 11:20:00,116.68,116.76,116.56,116.56,10021.0,109.4523,109.5274,109.3398,109.3398,10021.0
2018-04-16 11:30:00,116.61,116.86,116.55,116.75,10700.0,109.3867,109.6212,109.3304,109.518,10700.0
2018-04-16 11:40:00,116.72,116.72,116.39,116.5,9278.0,109.4898,109.4898,109.1803,109.2835,9278.0
2018-04-16 11:50:00,116.52,116.6,116.44,116.59,6592.0,109.3022,109.3773,109.2272,109.3679,6592.0
2018-04-16 12:00:00,116.63,116.78,116.6,116.72,8969.0,109.4054,109.5461,109.3773,109.4898,8969.0
2018-04-16 12:10:00,116.71,116.75,116.58,116.6,8458.0,109.4805,109.518,109.3585,109.3773,8458.0
2018-04-16 12:20:00,116.6,116.83,116.56,116.78,8309.0,109.3773,109.593,109.3398,109.5461,8309.0
2018-04-16 12:30:00,116.78,116.9,116.59,116.73,5992.0,109.5461,109.6587,109.3679,109.4992,5992.0
2018-04-16 12:40:00,116.81,116.87,116.73,116.84,7321.0,109.5743,109.6306,109.4992,109.6024,7321.0
2018-04-16 12:50:00,116.84,117.09,116.84,116.91,4600.0,109.6024,109.8369,109.6024,109.6681,4600.0
2018-04-16 13:00:00,116.96,117.11,116.93,117.09,7207.0,109.715,109.8557,109.6868,109.8369,7207.0
2018-04-16 13:10:00,117.13,117.15,116.94,117.04,6905.0,109.8745,109.8932,109.6962,109.79,6905.0
2018-04-16 13:20:00,117.12,117.19,117.09,117.17,6330.0,109.8651,109.9307,109.8369,109.912,6330.0
2018-04-16 13:30:00,117.1,117.36,117.1,117.29,7161.0,109.8463,110.0902,109.8463,110.0245,7161.0
2018-04-16 13:40:00,117.25,117.25,117.15,117.19,4430.0,109.987,109.987,109.8932,109.9307,4430.0
2018-04-16 13:50:00,117.2,117.2,117.01,117.06,5115.0,109.9401,109.9401,109.7619,109.8088,5115.0
2018-04-16 14:00:00,117.07,117.09,116.92,116.92,5610.0,109.8182,109.8369,109.6775,109.6775,5610.0
2018-04-16 14:10:00,116.91,116.93,116.76,116.78,6772.0,109.6681,109.6868,109.5274,109.5461,6772.0
2018-04-16 14:20:00,116.76,116.87,116.7,116.75,7000.0,109.5274,109.6306,109.4711,109.518,7000.0
2018-04-16 14:30:00,116.75,117.1,116.74,117.1,5600.0,109.518,109.8463,109.5086,109.8463,5600.0
2018-04-16 14:40:00,117.05,117.1,116.94,117.0,6343.0,109.7994,109.8463,109.6962,109.7525,6343.0
2018-04-16 14:50:00,117.0,117.04,116.9,116.92,11659.0,109.7525,109.79,109.6587,109.6775,11659.0
2018-04-16 15:00:00,116.93,116.94,116.81,116.86,10842.0,109.6868,109.6962,109.5743,109.6212,10842.0
2018-04-16 15:10:00,116.87,116.91,116.72,116.79,13159.0,109.6306,109.6681,109.4898,109.5555,13159.0
2018-04-16 15:20:00,116.75,116.82,116.65,116.81,9336.0,109.518,109.5837,109.4242,109.5743,9336.0
2018-04-16 15:30:00,116.82,116.94,116.62,116.72,20513.0,109.5837,109.6962,109.396,109.4898,20513.0
2018-04-16 15:40:00,116.71,116.78,116.62,116.68,32846.0,109.4805,109.5461,109.396,109.4523,32846.0
2018-04-16 15:50:00,116.7,116.73,116.6,116.65,57860.0,109.4711,109.4992,109.3773,109.4242,57860.0
2018-04-17 09:30:00,117.48,117.51,117.09,117.42,5710.0,110.2028,110.2309,109.8369,110.1465,5710.0
2018-04-17 09:40:00,117.4,118.0,117.4,117.82,13799.0,110.1277,110.6906,110.1277,110.5217,13799.0
2018-04-17 09:50:00,117.84,117.95,117.73,117.89,7975.0,110.5405,110.6437,110.4373,110.5874,7975.0
2018-04-17 10:00:00,117.86,117.97,117.82,117.93,7691.0,110.5592,110.6624,110.5217,110.6249,7691.0
2018-04-17 10:10:00,117.93,118.19,117.92,118.19,3232.0,110.6249,110.8688,110.6155,110.8688,3232.0
2018-04-17 10:20:00,118.19,118.32,118.06,118.3,6400.0,110.8688,110.9907,110.7468,110.972,6400.0
2018-04-17 10:30:00,118.33,118.57,118.26,118.54,9878.0,111.0001,111.2253,110.9345,111.1971,9878.0
2018-04-17 10:40:00,118.56,118.58,118.41,118.43,6323.0,111.2159,111.2346,111.0752,111.0939,6323.0
2018-04-17 10:50:00,118.42,118.57,118.38,118.56,5513.0,111.0845,111.2253,111.047,111.2159,5513.0
2018-04-17 11:00:00,118.59,118.79,118.54,118.64,10805.0,111.244,111.4316,111.1971,111.2909,10805.0
2018-04-17 11:10:00,118.65,118.71,118.59,118.66,11560.0,111.3003,111.3566,111.244,111.3097,11560.0
2018-04-17 11:20:00,118.6,118.78,118.59,118.74,8100.0,111.2534,111.4222,111.244,111.3847,8100.0
2018-04-17 11:30:00,118.72,118.8,118.58,118.73,9939.0,111.366,111.441,111.2346,111.3753,9939.0
2018-04-17 11:40:00,118.7,118.77,118.58,118.75,2694.0,111.3472,111.4129,111.2346,111.3941,2694.0
2018-04-17 11:50:00,118.74,118.8,118.65,118.68,5263.0,111.3847,111.441,111.3003,111.3284,5263.0
2018-04-17 12:00:00,118.73,118.74,118.62,118.64,3821.0,111.3753,111.3847,111.2722,111.2909,3821.0
2018-04-17 12:10:00,118.66,118.76,118.66,118.71,5751.0,111.3097,111.4035,111.3097,111.3566,5751.0
2018-04-17 12:20:00,118.72,118.72,118.65,118.68,3958.0,111.366,111.366,111.3003,111.3284,3958.0
2018-04-17 12:30:00,118.66,118.73,118.54,118.6,3950.0,111.3097,111.3753,111.1971,111.2534,3950.0
2018-04-17 12:40:00,118.56,118.56,118.47,118.52,2918.0,111.2159,111.2159,111.1314,111.1783,2918.0
2018-04-17 12:50:00,118.53,118.58,118.46,118.46,3452.0,111.1877,111.2346,111.1221,111.1221,3452.0
2018-04-17 13:00:00,118.44,118.61,118.43,118.53,5005.0,111.1033,111.2628,111.0939,111.1877,5005.0
2018-04-17 13:10:00,118.48,118.51,118.36,118.37,1970.0,111.1408,111.169,111.0283,111.0376,1970.0
2018-04-17 13:20:00,118.39,118.55,118.38,118.55,3978.0,111.0564,111.2065,111.047,111.2065,3978.0
2018-04-17 13:30:00,118.59,118.62,118.55,118.62,3048.0,111.244,111.2722,111.2065,111.2722,3048.0
2018-04-17 13:40:00,118.6,118.66,118.56,118.64,3205.0,111.2534,111.3097,111.2159,111.2909,3205.0
2018-04-17 13:50:00,118.62,118.71,118.51,118.64,6900.0,111.2722,111.3566,111.169,111.2909,6900.0
2018-04-17 14:00:00,118.67,118.73,118.65,118.65,4290.0,111.3191,111.3753,111.3003,111.3003,4290.0
2018-04-17 14:10:00,118.65,118.65,118.54,118.56,3670.0,111.3003,111.3003,111.1971,111.2159,3670.0
2018-04-17 14:20:00,118.56,118.61,118.45,118.57,4881.0,111.2159,111.2628,111.1127,111.2253,4881.0
2018-04-17 14:30:00,118.56,118.66,118.55,118.62,4509.0,111.2159,111.3097,111.2065,111.2722,4509.0
2018-04-17 14:40:00,118.66,118.73,118.66,118.69,3197.0,111.3097,111.3753,111.3097,111.3378,3197.0
2018-04-17 14:50:00,118.7,118.7,118.6,118.7,5204.0,111.3472,111.3472,111.2534,111.3472,5204.0
2018-04-17 15:00:00,118.68,119.08,118.64,118.94,27107.0,111.3284,111.7037,111.2909,111.5723,27107.0
2018-04-17 15:10:00,118.92,119.11,118.91,119.11,8469.0,111.5536,111.7318,111.5442,111.7318,8469.0
2018-04-17 15:20:00,119.12,119.19,119.06,119.06,6259.0,111.7412,111.8068,111.6849,111.6849,6259.0
2018-04-17 15:30:00,119.07,119.19,119.06,119.08,11142.0,111.6943,111.8068,111.6849,111.7037,11142.0
2018-04-17 15:40:00,119.04,119.1,119.0,119.07,15491.0,111.6661,111.7224,111.6286,111.6943,15491.0
2018-04-17 15:50:00,119.07,119.09,118.88,118.89,59043.0,111.6943,111.713,111.516,111.5254,59043.0
2018-04-18 09:30:00,118.91,118.99,118.72,118.95,8437.0,111.5442,111.6192,111.366,111.5817,8437.0
2018-04-18 09:40:00,118.8,119.07,118.7,119.07,5973.0,111.441,111.6943,111.3472,111.6943,5973.0
2018-04-18 09:50:00,119.1,119.22,118.89,119.1,12490.0,111.7224,111.835,111.5254,111.7224,12490.0
2018-04-18 10:00:00,119.08,119.27,118.97,119.11,16584.0,111.7037,111.8819,111.6005,111.7318,16584.0
2018-04-18 10:10:00,119.11,119.15,118.93,119.1,5500.0,111.7318,111.7693,111.563,111.7224,5500.0
2018-04-18 10:20:00,119.16,119.47,119.14,119.37,7300.0,111.7787,112.0695,111.7599,111.9757,7300.0
2018-04-18 10:30:00,119.25,119.42,119.19,119.22,7139.0,111.8631,112.0226,111.8068,111.835,7139.0
2018-04-18 10:40:00,119.26,119.26,118.79,119.0,24263.0,111.8725,111.8725,111.4316,111.6286,24263.0
2018-04-18 10:50:00,118.94,118.94,118.84,118.85,5000.0,111.5723,111.5723,111.4785,111.4879,5000.0
2018-04-18 11:00:00,118.88,118.93,118.86,118.86,11098.0,111.516,111.563,111.4973,111.4973,11098.0
2018-04-18 11:10:00,118.86,118.89,118.75,118.76,8400.0,111.4973,111.5254,111.3941,111.4035,8400.0
2018-04-18 11:20:00,118.81,118.9,118.78,118.85,11117.0,111.4504,111.5348,111.4222,111.4879,11117.0
2018-04-18 11:30:00,118.83,118.94,118.8,118.86,7800.0,111.4691,111.5723,111.441,111.4973,7800.0
2018-04-18 11:40:00,118.88,118.88,118.64,118.71,6459.0,111.516,111.516,111.2909,111.3566,6459.0
2018-04-18 11:50:00,118.74,118.84,118.68,118.7,4710.0,111.3847,111.4785,111.3284,111.3472,4710.0
2018-04-18 12:00:00,118.74,118.82,118.74,118.8,3380.0,111.3847,111.4598,111.3847,111.441,3380.0
2018-04-18 12:10:00,118.81,118.88,118.77,118.88,5300.0,111.4504,111.516,111.4129,111.516,5300.0
2018-04-18 12:20:00,118.88,118.88,118.74,118.75,3650.0,111.516,111.516,111.3847,111.3941,3650.0
2018-04-18 12:30:00,118.82,118.83,118.7,118.71,4097.0,111.4598,111.4691,111.3472,111.3566,4097.0
2018-04-18 12:40:00,118.75,118.8,118.73,118.75,6158.0,111.3941,111.441,111.3753,111.3941,6158.0
2018-04-18 12:50:00,118.75,118.82,118.72,118.79,7723.0,111.3941,111.4598,111.366,111.4316,7723.0
2018-04-18 13:00:00,118.81,118.87,118.76,118.81,6910.0,111.4504,111.5067,111.4035,111.4504,6910.0
2018-04-18 13:10:00,118.86,118.88,118.78,118.78,8302.0,111.4973,111.516,111.4222,111.4222,8302.0
2018-04-18 13:20:00,118.77,118.79,118.61,118.67,3600.0,111.4129,111.4316,111.2628,111.3191,3600.0
2018-04-18 13:30:00,118.65,118.77,118.62,118.76,5166.0,111.3003,111.4129,111.2722,111.4035,5166.0
2018-04-18 13:40:00,118.75,118.75,118.63,118.69,5143.0,111.3941,111.3941,111.2815,111.3378,5143.0
2018-04-18 13:50:00,118.69,118.8,118.62,118.62,13700.0,111.3378,111.441,111.2722,111.2722,13700.0
2018-04-18 14:00:00,118.58,118.75,118.54,118.73,4716.0,111.2346,111.3941,111.1971,111.3753,4716.0
2018-04-18 14:10:00,118.76,118.85,118.75,118.81,5106.0,111.4035,111.4879,111.3941,111.4504,5106.0
2018-04-18 14:20:00,118.83,118.86,118.74,118.81,26599.0,111.4691,111.4973,111.3847,111.4504,26599.0
2018-04-18 14:30:00,118.83,118.88,118.75,118.79,7740.0,111.4691,111.516,111.3941,111.4316,7740.0
2018-04-18 14:40:00,118.77,118.77,118.59,118.7,11772.0,111.4129,111.4129,111.244,111.3472,11772.0
2018-04-18 14:50:00,118.68,118.74,118.64,118.67,7545.0,111.3284,111.3847,111.2909,111.3191,7545.0
2018-04-18 15:00:00,118.66,118.74,118.61,118.72,4700.0,111.3097,111.3847,111.2628,111.366,4700.0
2018-04-18 15:10:00,118.72,118.75,118.65,118.69,9380.0,111.366,111.3941,111.3003,111.3378,9380.0
2018-04-18 15:20:00,118.67,118.68,118.63,118.63,12189.0,111.3191,111.3284,111.2815,111.2815,12189.0
2018-04-18 15:30:00,118.64,118.68,118.62,118.68,12315.0,111.2909,111.3284,111.2722,111.3284,12315.0
2018-04-18 15:40:00,118.65,118.67,118.46,118.46,24343.0,111.3003,111.3191,111.1221,111.1221,24343.0
2018-04-18 15:50:00,118.46,118.52,118.33,118.38,56249.0,111.1221,111.1783,111.0001,111.047,56249.0
2018-04-19 09:30:00,118.41,118.42,117.96,118.32,8289.0,111.0752,111.0845,110.653,110.9907,8289.0
2018-04-19 09:40:00,118.41,118.41,118.25,118.35,8310.0,111.0752,111.0752,110.9251,111.0189,8310.0
2018-04-19 09:50:00,118.32,118.47,118.32,118.47,5862.0,110.9907,111.1314,110.9907,111.1314,5862.0
2018-04-19 10:00:00,118.57,118.66,118.42,118.42,8207.0,111.2253,111.3097,111.0845,111.0845,8207.0
2018-04-19 10:10:00,118.45,118.67,118.44,118.63,5934.0,111.1127,111.3191,111.1033,111.2815,5934.0
2018-04-19 10:20:00,118.57,118.83,118.57,118.78,7730.0,111.2253,111.4691,111.2253,111.4222,7730.0
2018-04-19 10:30:00,118.81,119.01,118.72,119.01,5400.0,111.4504,111.638,111.366,111.638,5400.0
2018-04-19 10:40:00,119.01,119.01,118.85,118.88,6174.0,111.638,111.638,111.4879,111.516,6174.0
2018-04-19 10:50:00,118.86,118.86,118.7,118.75,38314.0,111.4973,111.4973,111.3472,111.3941,38314.0
2018-04-19 11:00:00,118.73,119.01,118.55,119.0,40264.0,111.3753,111.638,111.2065,111.6286,40264.0
2018-04-19 11:10:00,119.08,119.09,118.87,119.07,8110.0,111.7037,111.713,111.5067,111.6943,8110.0
2018-04-19 11:20:00,119.09,119.28,118.99,119.26,7300.0,111.713,111.8913,111.6192,111.8725,7300.0
2018-04-19 11:30:00,119.22,119.22,118.86,118.86,4170.0,111.835,111.835,111.4973,111.4973,4170.0
2018-04-19 11:40:00,118.85,119.01,118.82,118.87,6302.0,111.4879,111.638,111.4598,111.5067,6302.0
2018-04-19 11:50:00,118.91,118.91,118.69,118.71,4282.0,111.5442,111.5442,111.3378,111.3566,4282.0
2018-04-19 12:00:00,118.68,118.68,118.22,118.34,8632.0,111.3284,111.3284,110.8969,111.0095,8632.0
2018-04-19 12:10:00,118.3,118.3,118.07,118.07,4952.0,110.972,110.972,110.7562,110.7562,4952.0
2018-04-19 12:20:00,118.0,118.09,117.99,118.08,3834.0,110.6906,110.775,110.6812,110.7656,3834.0
2018-04-19 12:30:00,118.15,118.18,118.04,118.13,2403.0,110.8313,110.8594,110.7281,110.8125,2403.0
2018-04-19 12:40:00,118.11,118.43,118.03,118.24,11860.0,110.7937,111.0939,110.7187,110.9157,11860.0
2018-04-19 12:50:00,118.19,118.19,118.0,118.0,6900.0,110.8688,110.8688,110.6906,110.6906,6900.0
2018-04-19 13:00:00,117.95,117.95,117.79,117.8,3707.0,110.6437,110.6437,110.4936,110.5029,3707.0
2018-04-19 13:10:00,117.85,117.95,117.8,117.93,3400.0,110.5499,110.6437,110.5029,110.6249,3400.0
2018-04-19 13:20:00,117.93,118.02,117.91,117.92,2900.0,110.6249,110.7093,110.6061,110.6155,2900.0
2018-04-19 13:30:00,117.92,118.08,117.87,117.98,5602.0,110.6155,110.7656,110.5686,110.6718,5602.0
2018-04-19 13:40:00,118.05,118.25,118.01,118.25,3035.0,110.7375,110.9251,110.6999,110.9251,3035.0
2018-04-19 13:50:00,118.31,118.32,118.19,118.25,8043.0,110.9814,110.9907,110.8688,110.9251,8043.0
2018-04-19 14:00:00,118.25,118.44,118.25,118.42,7538.0,110.9251,111.1033,110.9251,111.0845,7538.0
2018-04-19 14:10:00,118.43,118.58,118.43,118.52,6436.0,111.0939,111.2346,111.0939,111.1783,6436.0
2018-04-19 14:20:00,118.5,118.5,118.31,118.43,5445.0,111.1596,111.1596,110.9814,111.0939,5445.0
2018-04-19 14:30:00,118.44,118.52,118.34,118.52,3300.0,111.1033,111.1783,111.0095,111.1783,3300.0
2018-04-19 14:40:00,118.51,118.65,118.47,118.54,7268.0,111.169,111.3003,111.1314,111.1971,7268.0
2018-04-19 14:50:00,118.51,118.54,118.42,118.53,4271.0,111.169,111.1971,111.0845,111.1877,4271.0
2018-04-19 15:00:00,118.53,118.57,118.46,118.51,9263.0,111.1877,111.2253,111.1221,111.169,9263.0
2018-04-19 15:10:00,118.54,118.55,118.31,118.46,7532.0,111.1971,111.2065,110.9814,111.1221,7532.0
2018-04-19 15:20:00,118.41,118.46,118.34,118.41,6600.0,111.0752,111.1221,111.0095,111.0752,6600.0
2018-04-19 15:30:00,118.35,118.8,118.3,118.73,21484.0,111.0189,111.441,110.972,111.3753,21484.0
2018-04-19 15:40:00,118.71,118.95,118.68,118.71,20763.0,111.3566,111.5817,111.3284,111.3566,20763.0
2018-04-19 15:50:00,118.73,118.78,118.57,118.77,52901.0,111.3753,111.4222,111.2253,111.4129,52901.0
2018-04-20 09:30:00,119.04,120.34,118.81,119.54,86173.0,111.6661,112.8856,111.4504,112.1352,86173.0
2018-04-20 09:40:00,119.65,119.66,119.18,119.48,9446.0,112.2384,112.2477,111.7975,112.0789,9446.0
2018-04-20 09:50:00,119.55,120.14,119.55,120.13,18373.0,112.1445,112.698,112.1445,112.6886,18373.0
2018-04-20 10:00:00,120.13,120.23,119.85,119.85,10410.0,112.6886,112.7824,112.426,112.426,10410.0
2018-04-20 10:10:00,119.83,119.94,119.76,119.85,12364.0,112.4072,112.5104,112.3415,112.426,12364.0
2018-04-20 10:20:00,119.9,120.25,119.83,120.15,35140.0,112.4729,112.8012,112.4072,112.7074,35140.0
2018-04-20 10:30:00,120.18,120.24,119.93,119.97,11986.0,112.7355,112.7918,112.501,112.5385,11986.0
2018-04-20 10:40:00,119.95,120.04,119.82,119.89,13814.0,112.5198,112.6042,112.3978,112.4635,13814.0
2018-04-20 10:50:00,119.92,119.98,119.46,119.9,12108.0,112.4916,112.5479,112.0601,112.4729,12108.0
2018-04-20 11:00:00,119.87,119.95,119.49,119.65,25091.0,112.4447,112.5198,112.0883,112.2384,25091.0
2018-04-20 11:10:00,119.66,119.75,119.34,119.67,23498.0,112.2477,112.3322,111.9476,112.2571,23498.0
2018-04-20 11:20:00,119.74,119.82,119.55,119.79,13839.0,112.3228,112.3978,112.1445,112.3697,13839.0
2018-04-20 11:30:00,119.81,119.97,119.71,119.87,11643.0,112.3884,112.5385,112.2946,112.4447,11643.0
2018-04-20 11:40:00,119.86,119.91,119.66,119.72,15500.0,112.4353,112.4822,112.2477,112.304,15500.0
2018-04-20 11:50:00,119.59,119.73,119.58,119.73,6550.0,112.1821,112.3134,112.1727,112.3134,6550.0
2018-04-20 12:00:00,119.7,119.74,119.45,119.63,8567.0,112.2853,112.3228,112.0507,112.2196,8567.0
2018-04-20 12:10:00,119.59,119.62,119.47,119.49,4413.0,112.1821,112.2102,112.0695,112.0883,4413.0
2018-04-20 12:20:00,119.53,119.59,119.45,119.5,4713.0,112.1258,112.1821,112.0507,112.0976,4713.0
2018-04-20 12:30:00,119.51,119.59,119.36,119.4,6558.0,112.107,112.1821,111.9663,112.0038,6558.0
2018-04-20 12:40:00,119.41,119.49,119.25,119.32,6181.0,112.0132,112.0883,111.8631,111.9288,6181.0
2018-04-20 12:50:00,119.34,119.45,119.27,119.3,5054.0,111.9476,112.0507,111.8819,111.91,5054.0
2018-04-20 13:00:00,119.25,119.32,119.17,119.17,5020.0,111.8631,111.9288,111.7881,111.7881,5020.0
2018-04-20 13:10:00,119.16,119.46,119.16,119.41,4212.0,111.7787,112.0601,111.7787,112.0132,4212.0
2018-04-20 13:20:00,119.41,119.47,119.28,119.47,8219.0,112.0132,112.0695,111.8913,112.0695,8219.0
2018-04-20 13:30:00,119.47,119.55,119.38,119.55,7298.0,112.0695,112.1445,111.9851,112.1445,7298.0
2018-04-20 13:40:00,119.57,119.63,119.52,119.57,8234.0,112.1633,112.2196,112.1164,112.1633,8234.0
2018-04-20 13:50:00,119.57,119.75,119.54,119.61,9527.0,112.1633,112.3322,112.1352,112.2008,9527.0
2018-04-20 14:00:00,119.59,119.62,119.49,119.57,7225.0,112.1821,112.2102,112.0883,112.1633,7225.0
2018-04-20 14:10:00,119.55,119.56,119.35,119.5,9735.0,112.1445,112.1539,111.9569,112.0976,9735.0
2018-04-20 14:20:00,119.48,119.57,119.44,119.54,9274.0,112.0789,112.1633,112.0414,112.1352,9274.0
2018-04-20 14:30:00,119.53,119.56,119.35,119.45,6539.0,112.1258,112.1539,111.9569,112.0507,6539.0
2018-04-20 14:40:00,119.47,119.53,119.15,119.21,13620.0,112.0695,112.1258,111.7693,111.8256,13620.0
2018-04-20 14:50:00,119.16,119.25,118.94,119.01,13016.0,111.7787,111.8631,111.5723,111.638,13016.0
2018-04-20 15:00:00,119.0,119.0,118.43,118.43,16754.0,111.6286,111.6286,111.0939,111.0939,16754.0
2018-04-20 15:10:00,118.45,118.57,118.38,118.38,16581.0,111.1127,111.2253,111.047,111.047,16581.0
2018-04-20 15:20:00,118.34,118.6,118.34,118.49,17191.0,111.0095,111.2534,111.0095,111.1502,17191.0
2018-04-20 15:30:00,118.49,118.72,118.33,118.65,20856.0,111.1502,111.366,111.0001,111.3003,20856.0
2018-04-20 15:40:00,118.63,118.77,118.52,118.73,38814.0,111.2815,111.4129,111.1783,111.3753,38814.0
2018-04-20 15:50:00,118.72,118.91,118.55,118.89,85809.0,111.366,111.5442,111.2065,111.5254,85809.0
2018-04-23 09:30:00,119.22,119.46,118.94,119.34,10092.0,111.835,112.0601,111.5723,111.9476,10092.0
2018-04-23 09:40:00,119.46,119.63,119.34,119.53,10764.0,112.0601,112.2196,111.9476,112.1258,10764.0
2018-04-23 09:50:00,119.57,119.57,119.43,119.57,12321.0,112.1633,112.1633,112.032,112.1633,12321.0
2018-04-23 10:00:00,119.77,119.77,119.56,119.62,10186.0,112.3509,112.3509,112.1539,112.2102,10186.0
2018-04-23 10:10:00,119.64,119.72,119.41,119.42,10180.0,112.229,112.304,112.0132,112.0226,10180.0
2018-04-23 10:20:00,119.4,119.45,119.27,119.4,10836.0,112.0038,112.0507,111.8819,112.0038,10836.0
2018-04-23 10:30:00,119.42,119.45,119.2,119.28,19110.0,112.0226,112.0507,111.8162,111.8913,19110.0
2018-04-23 10:40:00,119.28,119.45,119.24,119.43,8098.0,111.8913,112.0507,111.8537,112.032,8098.0
2018-04-23 10:50:00,119.41,119.42,119.32,119.35,9950.0,112.0132,112.0226,111.9288,111.9569,9950.0
2018-04-23 11:00:00,119.36,119.59,119.3,119.59,7960.0,111.9663,112.1821,111.91,112.1821,7960.0
2018-04-23 11:10:00,119.66,119.82,119.62,119.62,6197.0,112.2477,112.3978,112.2102,112.2102,6197.0
2018-04-23 11:20:00,119.65,119.65,119.45,119.56,8238.0,112.2384,112.2384,112.0507,112.1539,8238.0
2018-04-23 11:30:00,119.62,119.62,119.48,119.59,9800.0,112.2102,112.2102,112.0789,112.1821,9800.0
2018-04-23 11:40:00,119.61,119.83,119.6,119.6,9175.0,112.2008,112.4072,112.1914,112.1914,9175.0
2018-04-23 11:50:00,119.61,119.9,119.59,119.88,11608.0,112.2008,112.4729,112.1821,112.4541,11608.0
2018-04-23 12:00:00,119.84,119.86,119.69,119.72,7150.0,112.4166,112.4353,112.2759,112.304,7150.0
2018-04-23 12:10:00,119.71,119.75,119.56,119.61,13925.0,112.2946,112.3322,112.1539,112.2008,13925.0
2018-04-23 12:20:00,119.61,119.71,119.46,119.48,50026.0,112.2008,112.2946,112.0601,112.0789,50026.0
2018-04-23 12:30:00,119.47,119.47,119.35,119.42,9212.0,112.0695,112.0695,111.9569,112.0226,9212.0
2018-04-23 12:40:00,119.45,119.56,119.41,119.45,11405.0,112.0507,112.1539,112.0132,112.0507,11405.0
2018-04-23 12:50:00,119.45,119.63,119.45,119.63,7531.0,112.0507,112.2196,112.0507,112.2196,7531.0
2018-04-23 13:00:00,119.6,119.74,119.57,119.71,5900.0,112.1914,112.3228,112.1633,112.2946,5900.0
2018-04-23 13:10:00,119.71,119.85,119.66,119.78,7187.0,112.2946,112.426,112.2477,112.3603,7187.0
2018-04-23 13:20:00,119.8,119.9,119.76,119.86,5804.0,112.3791,112.4729,112.3415,112.4353,5804.0
2018-04-23 13:30:00,119.87,119.92,119.83,119.86,8402.0,112.4447,112.4916,112.4072,112.4353,8402.0
2018-04-23 13:40:00,119.83,119.93,119.82,119.92,8655.0,112.4072,112.501,112.3978,112.4916,8655.0
2018-04-23 13:50:00,119.9,120.17,119.87,120.1,8460.0,112.4729,112.7261,112.4447,112.6605,8460.0
2018-04-23 14:00:00,120.06,120.1,119.64,119.71,20217.0,112.623,112.6605,112.229,112.2946,20217.0
2018-04-23 14:10:00,119.66,119.81,119.58,119.64,16493.0,112.2477,112.3884,112.1727,112.229,16493.0
2018-04-23 14:20:00,119.64,119.66,119.47,119.56,22257.0,112.229,112.2477,112.0695,112.1539,22257.0
2018-04-23 14:30:00,119.52,119.63,119.49,119.59,18654.0,112.1164,112.2196,112.0883,112.1821,18654.0
2018-04-23 14:40:00,119.65,119.75,119.48,119.48,5863.0,112.2384,112.3322,112.0789,112.0789,5863.0
2018-04-23 14:50:00,119.44,119.44,119.19,119.28,16849.0,112.0414,112.0414,111.8068,111.8913,16849.0
2018-04-23 15:00:00,119.25,119.46,119.25,119.39,9777.0,111.8631,112.0601,111.8631,111.9945,9777.0
2018-04-23 15:10:00,119.42,119.48,119.33,119.36,7500.0,112.0226,112.0789,111.9382,111.9663,7500.0
2018-04-23 15:20:00,119.37,119.52,119.31,119.4,10144.0,111.9757,112.1164,111.9194,112.0038,10144.0
2018-04-23 15:30:00,119.39,119.46,119.26,119.29,12869.0,111.9945,112.0601,111.8725,111.9007,12869.0
2018-04-23 15:40:00,119.32,119.56,119.23,119.53,17861.0,111.9288,112.1539,111.8444,112.1258,17861.0
2018-04-23 15:50:00,119.54,119.65,119.48,119.61,44130.0,112.1352,112.2384,112.0789,112.2008,44130.0
2018-04-24 09:30:00,119.95,120.17,119.72,119.94,50660.0,112.5198,112.7261,112.304,112.5104,50660.0
2018-04-24 09:40:00,119.86,120.2,119.86,120.2,2900.0,112.4353,112.7543,112.4353,112.7543,2900.0
2018-04-24 09:50:00,120.18,120.24,119.78,120.21,9126.0,112.7355,112.7918,112.3603,112.7637,9126.0
2018-04-24 10:00:00,120.21,120.32,120.11,120.16,10634.0,112.7637,112.8668,112.6699,112.7168,10634.0
2018-04-24 10:10:00,120.14,120.14,119.87,119.87,9028.0,112.698,112.698,112.4447,112.4447,9028.0
2018-04-24 10:20:00,119.94,120.04,119.86,119.86,12110.0,112.5104,112.6042,112.4353,112.4353,12110.0
2018-04-24 10:30:00,119.76,119.79,119.48,119.78,13983.0,112.3415,112.3697,112.0789,112.3603,13983.0
2018-04-24 10:40:00,119.84,120.29,119.84,120.21,14532.0,112.4166,112.8387,112.4166,112.7637,14532.0
2018-04-24 10:50:00,120.21,120.46,120.21,120.42,6429.0,112.7637,112.9982,112.7637,112.9607,6429.0
2018-04-24 11:00:00,120.38,120.5,120.18,120.23,5804.0,112.9231,113.0357,112.7355,112.7824,5804.0
2018-04-24 11:10:00,120.3,120.34,120.01,120.2,9925.0,112.8481,112.8856,112.5761,112.7543,9925.0
2018-04-24 11:20:00,120.19,120.58,120.18,120.57,8442.0,112.7449,113.1107,112.7355,113.1014,8442.0
2018-04-24 11:30:00,120.63,120.63,120.3,120.36,6003.0,113.1576,113.1576,112.8481,112.9044,6003.0
2018-04-24 11:40:00,120.44,120.49,120.27,120.27,5800.0,112.9794,113.0263,112.8199,112.8199,5800.0
2018-04-24 11:50:00,120.31,120.48,120.27,120.27,7959.0,112.8575,113.0169,112.8199,112.8199,7959.0
2018-04-24 12:00:00,120.18,120.27,120.1,120.18,9635.0,112.7355,112.8199,112.6605,112.7355,9635.0
2018-04-24 12:10:00,120.13,120.18,119.84,119.91,1795.0,112.6886,112.7355,112.4166,112.4822,1795.0
2018-04-24 12:20:00,119.91,119.97,119.69,119.75,5545.0,112.4822,112.5385,112.2759,112.3322,5545.0
2018-04-24 12:30:00,119.72,119.75,119.5,119.55,5765.0,112.304,112.3322,112.0976,112.1445,5765.0
2018-04-24 12:40:00,119.56,119.56,119.37,119.43,11951.0,112.1539,112.1539,111.9757,112.032,11951.0
2018-04-24 12:50:00,119.47,119.49,119.09,119.09,7313.0,112.0695,112.0883,111.713,111.713,7313.0
2018-04-24 13:00:00,119.0,119.21,118.98,119.18,7901.0,111.6286,111.8256,111.6099,111.7975,7901.0
2018-04-24 13:10:00,119.24,119.49,119.2,119.2,9897.0,111.8537,112.0883,111.8162,111.8162,9897.0
2018-04-24 13:20:00,119.19,119.19,118.88,118.97,9316.0,111.8068,111.8068,111.516,111.6005,9316.0
2018-04-24 13:30:00,119.01,119.11,118.85,119.0,11149.0,111.638,111.7318,111.4879,111.6286,11149.0
2018-04-24 13:40:00,119.0,119.06,118.87,119.06,8900.0,111.6286,111.6849,111.5067,111.6849,8900.0
2018-04-24 13:50:00,119.01,119.05,118.5,118.7,8379.0,111.638,111.6755,111.1596,111.3472,8379.0
2018-04-24 14:00:00,118.6,118.6,118.2,118.46,8550.0,111.2534,111.2534,110.8782,111.1221,8550.0
2018-04-24 14:10:00,118.47,118.87,118.43,118.56,19764.0,111.1314,111.5067,111.0939,111.2159,19764.0
2018-04-24 14:20:00,118.55,118.81,118.23,118.34,9936.0,111.2065,111.4504,110.9063,111.0095,9936.0
2018-04-24 14:30:00,118.31,118.52,118.3,118.41,15385.0,110.9814,111.1783,110.972,111.0752,15385.0
2018-04-24 14:40:00,118.44,118.77,118.44,118.55,5900.0,111.1033,111.4129,111.1033,111.2065,5900.0
2018-04-24 14:50:00,118.6,118.77,118.49,118.77,7500.0,111.2534,111.4129,111.1502,111.4129,7500.0
2018-04-24 15:00:00,118.76,119.07,118.75,118.96,7855.0,111.4035,111.6943,111.3941,111.5911,7855.0
2018-04-24 15:10:00,119.01,119.2,118.91,118.96,11406.0,111.638,111.8162,111.5442,111.5911,11406.0
2018-04-24 15:20:00,118.96,119.23,118.94,118.94,13894.0,111.5911,111.8444,111.5723,111.5723,13894.0
2018-04-24 15:30:00,118.95,118.96,118.74,118.78,21985.0,111.5817,111.5911,111.3847,111.4222,21985.0
2018-04-24 15:40:00,118.77,119.16,118.61,119.09,39419.0,111.4129,111.7787,111.2628,111.713,39419.0
2018-04-24 15:50:00,119.11,119.23,119.01,119.13,56303.0,111.7318,111.8444,111.638,111.7506,56303.0
2018-04-25 09:30:00,118.62,118.77,117.71,117.71,8284.0,111.2722,111.4129,110.4185,110.4185,8284.0
2018-04-25 09:40:00,117.67,118.32,117.29,118.17,12183.0,110.381,110.9907,110.0245,110.85,12183.0
2018-04-25 09:50:00,118.21,118.21,117.78,117.89,10076.0,110.8876,110.8876,110.4842,110.5874,10076.0
2018-04-25 10:00:00,117.89,118.09,117.78,118.09,11975.0,110.5874,110.775,110.4842,110.775,11975.0
2018-04-25 10:10:00,118.1,118.38,118.09,118.36,9302.0,110.7844,111.047,110.775,111.0283,9302.0
2018-04-25 10:20:00,118.34,118.88,118.33,118.72,7620.0,111.0095,111.516,111.0001,111.366,7620.0
2018-04-25 10:30:00,118.66,118.66,118.46,118.61,7717.0,111.3097,111.3097,111.1221,111.2628,7717.0
2018-04-25 10:40:00,118.66,118.88,118.52,118.62,7006.0,111.3097,111.516,111.1783,111.2722,7006.0
2018-04-25 10:50:00,118.65,118.71,118.46,118.68,13871.0,111.3003,111.3566,111.1221,111.3284,13871.0
2018-04-25 11:00:00,118.7,118.76,118.59,118.59,8780.0,111.3472,111.4035,111.244,111.244,8780.0
2018-04-25 11:10:00,118.64,118.93,118.63,118.87,16646.0,111.2909,111.563,111.2815,111.5067,16646.0
2018-04-25 11:20:00,118.87,119.06,118.83,119.06,13105.0,111.5067,111.6849,111.4691,111.6849,13105.0
2018-04-25 11:30:00,119.09,119.1,118.93,119.01,22592.0,111.713,111.7224,111.563,111.638,22592.0
2018-04-25 11:40:00,119.0,119.07,118.91,118.99,38499.0,111.6286,111.6943,111.5442,111.6192,38499.0
2018-04-25 11:50:00,118.96,119.07,118.81,118.9,25224.0,111.5911,111.6943,111.4504,111.5348,25224.0
2018-04-25 12:00:00,118.86,118.98,118.6,118.6,15984.0,111.4973,111.6099,111.2534,111.2534,15984.0
2018-04-25 12:10:00,118.58,118.83,118.57,118.75,9417.0,111.2346,111.4691,111.2253,111.3941,9417.0
2018-04-25 12:20:00,118.72,118.97,118.67,118.85,5983.0,111.366,111.6005,111.3191,111.4879,5983.0
2018-04-25 12:30:00,118.93,119.5,118.93,119.49,16451.0,111.563,112.0976,111.563,112.0883,16451.0
2018-04-25 12:40:00,119.48,119.65,119.33,119.33,15375.0,112.0789,112.2384,111.9382,111.9382,15375.0
2018-04-25 12:50:00,119.33,119.51,119.27,119.45,33364.0,111.9382,112.107,111.8819,112.0507,33364.0
2018-04-25 13:00:00,119.45,119.7,119.4,119.66,17109.0,112.0507,112.2853,112.0038,112.2477,17109.0
2018-04-25 13:10:00,119.69,119.69,119.41,119.48,24569.0,112.2759,112.2759,112.0132,112.0789,24569.0
2018-04-25 13:20:00,119.47,119.48,119.4,119.45,8964.0,112.0695,112.0789,112.0038,112.0507,8964.0
2018-04-25 13:30:00,119.49,119.64,119.47,119.47,8882.0,112.0883,112.229,112.0695,112.0695,8882.0
2018-04-25 13:40:00,119.46,119.6,119.26,119.28,10701.0,112.0601,112.1914,111.8725,111.8913,10701.0
2018-04-25 13:50:00,119.23,119.5,119.23,119.48,5765.0,111.8444,112.0976,111.8444,112.0789,5765.0
2018-04-25 14:00:00,119.5,119.77,119.5,119.65,36314.0,112.0976,112.3509,112.0976,112.2384,36314.0
2018-04-25 14:10:00,119.64,119.76,119.57,119.71,44355.0,112.229,112.3415,112.1633,112.2946,44355.0
2018-04-25 14:20:00,119.67,119.71,119.46,119.48,37551.0,112.2571,112.2946,112.0601,112.0789,37551.0
2018-04-25 14:30:00,119.48,119.9,119.47,119.9,27363.0,112.0789,112.4729,112.0695,112.4729,27363.0
2018-04-25 14:40:00,119.9,119.95,119.74,119.81,18708.0,112.4729,112.5198,112.3228,112.3884,18708.0
2018-04-25 14:50:00,119.8,119.91,119.72,119.9,15919.0,112.3791,112.4822,112.304,112.4729,15919.0
2018-04-25 15:00:00,119.9,119.98,119.55,119.55,18733.0,112.4729,112.5479,112.1445,112.1445,18733.0
2018-04-25 15:10:00,119.53,119.83,119.53,119.61,17893.0,112.1258,112.4072,112.1258,112.2008,17893.0
2018-04-25 15:20:00,119.59,119.74,119.57,119.7,28031.0,112.1821,112.3228,112.1633,112.2853,28031.0
2018-04-25 15:30:00,119.69,119.77,119.37,119.51,31901.0,112.2759,112.3509,111.9757,112.107,31901.0
2018-04-25 15:40:00,119.54,119.62,119.39,119.42,45494.0,112.1352,112.2102,111.9945,112.0226,45494.0
2018-04-25 15:50:00,119.43,119.89,119.39,119.82,74458.0,112.032,112.4635,111.9945,112.3978,74458.0
2018-04-26 09:30:00,117.73,117.82,114.26,116.28,79638.0,110.4373,110.5217,107.1822,109.0771,79638.0
2018-04-26 09:40:00,116.19,116.35,115.82,116.1,24912.0,108.9927,109.1428,108.6456,108.9083,24912.0
2018-04-26 09:50:00,116.01,116.68,115.95,116.68,28558.0,108.8238,109.4523,108.7675,109.4523,28558.0
2018-04-26 10:00:00,116.63,117.46,116.63,116.97,18742.0,109.4054,110.184,109.4054,109.7244,18742.0
2018-04-26 10:10:00,117.07,117.07,116.35,116.62,32321.0,109.8182,109.8182,109.1428,109.396,32321.0
2018-04-26 10:20:00,116.59,117.54,116.41,117.5,26015.0,109.3679,110.2591,109.1991,110.2215,26015.0
2018-04-26 10:30:00,117.61,117.65,116.66,116.81,38417.0,110.3247,110.3622,109.4336,109.5743,38417.0
2018-04-26 10:40:00,116.82,116.82,116.15,116.48,29311.0,109.5837,109.5837,108.9552,109.2647,29311.0
2018-04-26 10:50:00,116.45,116.46,116.09,116.2,29648.0,109.2366,109.246,108.8989,109.0021,29648.0
2018-04-26 11:00:00,116.26,116.44,116.07,116.12,50170.0,109.0583,109.2272,108.8801,108.927,50170.0
2018-04-26 11:10:00,116.12,116.12,115.32,115.5,29777.0,108.927,108.927,108.1766,108.3454,29777.0
2018-04-26 11:20:00,115.5,115.61,115.21,115.26,28478.0,108.3454,108.4486,108.0734,108.1203,28478.0
2018-04-26 11:30:00,115.22,115.59,115.21,115.4,20643.0,108.0828,108.4298,108.0734,108.2516,20643.0
2018-04-26 11:40:00,115.41,115.72,115.27,115.61,20023.0,108.261,108.5518,108.1297,108.4486,20023.0
2018-04-26 11:50:00,115.61,115.94,115.5,115.92,21379.0,108.4486,108.7582,108.3454,108.7394,21379.0
2018-04-26 12:00:00,115.96,116.03,115.69,115.81,23294.0,108.7769,108.8426,108.5237,108.6362,23294.0
2018-04-26 12:10:00,115.76,115.97,115.68,115.92,13629.0,108.5893,108.7863,108.5143,108.7394,13629.0
2018-04-26 12:20:00,115.94,116.02,115.89,115.96,12456.0,108.7582,108.8332,108.7113,108.7769,12456.0
2018-04-26 12:30:00,115.92,116.03,115.76,115.91,34818.0,108.7394,108.8426,108.5893,108.73,34818.0
2018-04-26 12:40:00,115.86,115.99,115.81,115.84,15625.0,108.6831,108.8051,108.6362,108.6644,15625.0
2018-04-26 12:50:00,115.84,115.87,115.36,115.36,60741.0,108.6644,108.6925,108.2141,108.2141,60741.0
2018-04-26 13:00:00,115.3,115.43,115.02,115.13,22220.0,108.1578,108.2798,107.8952,107.9983,22220.0
2018-04-26 13:10:00,115.1,115.29,114.97,115.12,41698.0,107.9702,108.1484,107.8483,107.989,41698.0
2018-04-26 13:20:00,115.09,115.14,115.02,115.07,11914.0,107.9608,108.0077,107.8952,107.9421,11914.0
2018-04-26 13:30:00,115.04,115.06,114.88,114.99,29065.0,107.9139,107.9327,107.7638,107.867,29065.0
2018-04-26 13:40:00,114.99,115.13,114.99,115.13,13680.0,107.867,107.9983,107.867,107.9983,13680.0
2018-04-26 13:50:00,115.13,115.33,115.13,115.29,20163.0,107.9983,108.186,107.9983,108.1484,20163.0
2018-04-26 14:00:00,115.27,115.42,115.23,115.42,40803.0,108.1297,108.2704,108.0921,108.2704,40803.0
2018-04-26 14:10:00,115.4,115.79,115.38,115.79,39550.0,108.2516,108.6175,108.2329,108.6175,39550.0
2018-04-26 14:20:00,115.8,116.02,115.71,116.0,39472.0,108.6268,108.8332,108.5424,108.8144,39472.0
2018-04-26 14:30:00,115.93,116.04,115.91,116.01,27886.0,108.7488,108.852,108.73,108.8238,27886.0
2018-04-26 14:40:00,116.01,116.43,116.0,116.14,14044.0,108.8238,109.2178,108.8144,108.9458,14044.0
2018-04-26 14:50:00,116.1,116.1,115.86,115.93,35179.0,108.9083,108.9083,108.6831,108.7488,35179.0
2018-04-26 15:00:00,115.93,116.06,115.93,116.0,43459.0,108.7488,108.8707,108.7488,108.8144,43459.0
2018-04-26 15:10:00,116.0,116.05,115.93,115.98,45379.0,108.8144,108.8614,108.7488,108.7957,45379.0
2018-04-26 15:20:00,115.94,116.03,115.9,115.96,64820.0,108.7582,108.8426,108.7206,108.7769,64820.0
2018-04-26 15:30:00,115.95,116.08,115.67,115.95,131733.0,108.7675,108.8895,108.5049,108.7675,131733.0
2018-04-26 15:40:00,115.94,115.94,115.66,115.85,187322.0,108.7582,108.7582,108.4955,108.6737,187322.0
2018-04-26 15:50:00,115.8,116.03,115.76,116.0,186032.0,108.6268,108.8426,108.5893,108.8144,186032.0
2018-04-27 09:30:00,115.86,115.96,115.07,115.15,48124.0,108.6831,108.7769,107.9421,108.0171,48124.0
2018-04-27 09:40:00,115.15,116.02,115.13,115.13,27064.0,108.0171,108.8332,107.9983,107.9983,27064.0
2018-04-27 09:50:00,115.06,115.36,114.91,115.34,40761.0,107.9327,108.2141,107.792,108.1953,40761.0
2018-04-27 10:00:00,115.31,115.64,115.29,115.36,27249.0,108.1672,108.4767,108.1484,108.2141,27249.0
2018-04-27 10:10:00,115.41,115.61,115.38,115.44,14957.0,108.261,108.4486,108.2329,108.2891,14957.0
2018-04-27 10:20:00,115.43,115.48,114.86,114.94,36039.0,108.2798,108.3267,107.7451,107.8201,36039.0
2018-04-27 10:30:00,114.93,114.95,114.16,114.2,35206.0,107.8107,107.8295,107.0884,107.1259,35206.0
2018-04-27 10:40:00,114.21,114.21,113.84,113.89,19156.0,107.1353,107.1353,106.7882,106.8352,19156.0
2018-04-27 10:50:00,113.83,113.87,113.45,113.55,25956.0,106.7789,106.8164,106.4224,106.5162,25956.0
2018-04-27 11:00:00,113.57,114.0,113.55,114.0,21351.0,106.535,106.9383,106.5162,106.9383,21351.0
2018-04-27 11:10:00,114.02,114.22,113.98,114.2,14414.0,106.9571,107.1447,106.9196,107.1259,14414.0
2018-04-27 11:20:00,114.2,114.29,114.06,114.18,8707.0,107.1259,107.2104,106.9946,107.1072,8707.0
2018-04-27 11:30:00,114.18,114.19,114.05,114.1,12730.0,107.1072,107.1166,106.9852,107.0321,12730.0
2018-04-27 11:40:00,114.1,114.1,113.82,113.97,22266.0,107.0321,107.0321,106.7695,106.9102,22266.0
2018-04-27 11:50:00,113.95,114.19,113.95,114.07,15374.0,106.8914,107.1166,106.8914,107.004,15374.0
2018-04-27 12:00:00,114.08,114.24,114.05,114.06,7739.0,107.0134,107.1635,106.9852,106.9946,7739.0
2018-04-27 12:10:00,114.07,114.2,114.07,114.14,15390.0,107.004,107.1259,107.004,107.0697,15390.0
2018-04-27 12:20:00,114.13,114.14,113.97,113.99,14916.0,107.0603,107.0697,106.9102,106.929,14916.0
2018-04-27 12:30:00,114.01,114.19,113.96,114.18,17776.0,106.9477,107.1166,106.9008,107.1072,17776.0
2018-04-27 12:40:00,114.15,114.49,114.15,114.44,9300.0,107.079,107.398,107.079,107.3511,9300.0
2018-04-27 12:50:00,114.4,114.56,114.38,114.47,18827.0,107.3136,107.4636,107.2948,107.3792,18827.0
2018-04-27 13:00:00,114.47,114.5,114.37,114.41,5827.0,107.3792,107.4074,107.2854,107.3229,5827.0
2018-04-27 13:10:00,114.41,114.41,114.26,114.29,8549.0,107.3229,107.3229,107.1822,107.2104,8549.0
2018-04-27 13:20:00,114.27,114.27,114.1,114.11,10550.0,107.1916,107.1916,107.0321,107.0415,10550.0
2018-04-27 13:30:00,114.12,114.17,114.07,114.07,4664.0,107.0509,107.0978,107.004,107.004,4664.0
2018-04-27 13:40:00,114.07,114.21,114.07,114.17,17792.0,107.004,107.1353,107.004,107.0978,17792.0
2018-04-27 13:50:00,114.14,114.27,114.14,114.15,6015.0,107.0697,107.1916,107.0697,107.079,6015.0
2018-04-27 14:00:00,114.16,114.22,114.12,114.18,5652.0,107.0884,107.1447,107.0509,107.1072,5652.0
2018-04-27 14:10:00,114.2,114.24,114.16,114.16,7278.0,107.1259,107.1635,107.0884,107.0884,7278.0
2018-04-27 14:20:00,114.17,114.18,114.08,114.11,20278.0,107.0978,107.1072,107.0134,107.0415,20278.0
2018-04-27 14:30:00,114.08,114.12,114.02,114.04,10506.0,107.0134,107.0509,106.9571,106.9759,10506.0
2018-04-27 14:40:00,114.04,114.17,114.01,114.15,6835.0,106.9759,107.0978,106.9477,107.079,6835.0
2018-04-27 14:50:00,114.14,114.29,113.98,114.29,43288.0,107.0697,107.2104,106.9196,107.2104,43288.0
2018-04-27 15:00:00,114.31,114.42,114.26,114.33,8090.0,107.2291,107.3323,107.1822,107.2479,8090.0
2018-04-27 15:10:00,114.35,114.4,114.26,114.26,8214.0,107.2667,107.3136,107.1822,107.1822,8214.0
2018-04-27 15:20:00,114.26,114.31,114.22,114.31,17967.0,107.1822,107.2291,107.1447,107.2291,17967.0
2018-04-27 15:30:00,114.31,114.47,114.29,114.38,13219.0,107.2291,107.3792,107.2104,107.2948,13219.0
2018-04-27 15:40:00,114.35,114.47,114.28,114.41,27339.0,107.2667,107.3792,107.201,107.3229,27339.0
2018-04-27 15:50:00,114.41,114.43,114.29,114.29,57868.0,107.3229,107.3417,107.2104,107.2104,57868.0
2018-04-30 09:30:00,114.67,114.81,114.45,114.5,13326.0,107.5668,107.6982,107.3605,107.4074,13326.0
2018-04-30 09:40:00,114.68,114.77,114.55,114.6,10142.0,107.5762,107.6606,107.4543,107.5012,10142.0
2018-04-30 09:50:00,114.6,114.6,114.3,114.35,5446.0,107.5012,107.5012,107.2198,107.2667,5446.0
2018-04-30 10:00:00,114.3,114.3,113.58,113.58,30945.0,107.2198,107.2198,106.5444,106.5444,30945.0
2018-04-30 10:10:00,113.61,113.7,113.49,113.52,25744.0,106.5725,106.6569,106.4599,106.4881,25744.0
2018-04-30 10:20:00,113.49,113.66,113.18,113.22,22569.0,106.4599,106.6194,106.1691,106.2067,22569.0
2018-04-30 10:30:00,113.21,113.59,113.19,113.48,17579.0,106.1973,106.5537,106.1785,106.4505,17579.0
2018-04-30 10:40:00,113.48,113.52,113.26,113.4,16500.0,106.4505,106.4881,106.2442,106.3755,16500.0
2018-04-30 10:50:00,113.44,113.58,113.37,113.41,16299.0,106.413,106.5444,106.3474,106.3849,16299.0
2018-04-30 11:00:00,113.44,113.58,113.39,113.42,25177.0,106.413,106.5444,106.3661,106.3943,25177.0
2018-04-30 11:10:00,113.42,113.54,113.34,113.46,14088.0,106.3943,106.5068,106.3192,106.4318,14088.0
2018-04-30 11:20:00,113.43,113.48,113.35,113.39,9625.0,106.4036,106.4505,106.3286,106.3661,9625.0
2018-04-30 11:30:00,113.38,113.49,113.31,113.41,12853.0,106.3567,106.4599,106.2911,106.3849,12853.0
2018-04-30 11:40:00,113.37,113.42,113.25,113.28,9839.0,106.3474,106.3943,106.2348,106.2629,9839.0
2018-04-30 11:50:00,113.3,113.32,113.18,113.22,6871.0,106.2817,106.3005,106.1691,106.2067,6871.0
2018-04-30 12:00:00,113.18,113.18,113.03,113.03,7055.0,106.1691,106.1691,106.0284,106.0284,7055.0
2018-04-30 12:10:00,113.01,113.01,112.7,112.71,14316.0,106.0097,106.0097,105.7189,105.7282,14316.0
2018-04-30 12:20:00,112.74,112.75,112.7,112.75,6010.0,105.7564,105.7658,105.7189,105.7658,6010.0
2018-04-30 12:30:00,112.78,112.96,112.78,112.9,17127.0,105.7939,105.9628,105.7939,105.9065,17127.0
2018-04-30 12:40:00,112.91,112.91,112.65,112.68,12995.0,105.9159,105.9159,105.672,105.7001,12995.0
2018-04-30 12:50:00,112.7,112.7,112.39,112.58,19265.0,105.7189,105.7189,105.4281,105.6063,19265.0
2018-04-30 13:00:00,112.58,112.6,112.44,112.44,18767.0,105.6063,105.6251,105.475,105.475,18767.0
2018-04-30 13:10:00,112.45,112.45,112.25,112.35,13951.0,105.4844,105.4844,105.2967,105.3905,13951.0
2018-04-30 13:20:00,112.34,112.48,112.28,112.33,13679.0,105.3812,105.5125,105.3249,105.3718,13679.0
2018-04-30 13:30:00,112.33,112.35,112.26,112.27,12760.0,105.3718,105.3905,105.3061,105.3155,12760.0
2018-04-30 13:40:00,112.28,112.46,112.27,112.37,15564.0,105.3249,105.4937,105.3155,105.4093,15564.0
2018-04-30 13:50:00,112.35,112.38,112.14,112.15,17951.0,105.3905,105.4187,105.1936,105.2029,17951.0
2018-04-30 14:00:00,112.14,112.17,111.81,111.82,32893.0,105.1936,105.2217,104.884,104.8934,32893.0
2018-04-30 14:10:00,111.81,112.02,111.72,111.91,29323.0,104.884,105.081,104.7996,104.9778,29323.0
2018-04-30 14:20:00,111.93,112.18,111.93,112.04,17897.0,104.9966,105.2311,104.9966,105.0997,17897.0
2018-04-30 14:30:00,112.01,112.08,111.97,111.97,13652.0,105.0716,105.1373,105.0341,105.0341,13652.0
2018-04-30 14:40:00,111.98,111.99,111.85,111.96,13694.0,105.0435,105.0528,104.9215,105.0247,13694.0
2018-04-30 14:50:00,111.98,112.23,111.98,112.18,28308.0,105.0435,105.278,105.0435,105.2311,28308.0
2018-04-30 15:00:00,112.18,112.49,112.14,112.35,32277.0,105.2311,105.5219,105.1936,105.3905,32277.0
2018-04-30 15:10:00,112.34,112.55,112.31,112.5,12817.0,105.3812,105.5782,105.353,105.5313,12817.0
2018-04-30 15:20:00,112.47,112.48,112.35,112.38,27175.0,105.5031,105.5125,105.3905,105.4187,27175.0
2018-04-30 15:30:00,112.36,112.66,112.36,112.63,26598.0,105.3999,105.6813,105.3999,105.6532,26598.0
2018-04-30 15:40:00,112.62,112.68,112.51,112.62,47299.0,105.6438,105.7001,105.5406,105.6438,47299.0
2018-04-30 15:50:00,112.61,112.61,112.04,112.06,105426.0,105.6344,105.6344,105.0997,105.1185,105426.0
2018-05-01 09:30:00,111.89,112.17,111.76,111.77,15117.0,104.959,105.2217,104.8371,104.8465,15117.0
2018-05-01 09:40:00,111.8,111.95,111.76,111.92,7473.0,104.8746,105.0153,104.8371,104.9872,7473.0
2018-05-01 09:50:00,111.89,112.31,111.89,112.26,32164.0,104.959,105.353,104.959,105.3061,32164.0
2018-05-01 10:00:00,112.23,112.5,112.22,112.38,42444.0,105.278,105.5313,105.2686,105.4187,42444.0
2018-05-01 10:10:00,112.38,112.45,112.16,112.21,6781.0,105.4187,105.4844,105.2123,105.2592,6781.0
2018-05-01 10:20:00,112.29,112.41,112.1,112.17,7742.0,105.3343,105.4468,105.156,105.2217,7742.0
2018-05-01 10:30:00,112.11,112.26,111.99,111.99,5732.0,105.1654,105.3061,105.0528,105.0528,5732.0
2018-05-01 10:40:00,112.02,112.31,112.02,112.07,8074.0,105.081,105.353,105.081,105.1279,8074.0
2018-05-01 10:50:00,112.06,112.06,111.75,111.81,7587.0,105.1185,105.1185,104.8277,104.884,7587.0
2018-05-01 11:00:00,111.82,111.82,111.56,111.6,6426.0,104.8934,104.8934,104.6495,104.687,6426.0
2018-05-01 11:10:00,111.59,111.73,111.43,111.71,8429.0,104.6776,104.809,104.5275,104.7902,8429.0
2018-05-01 11:20:00,111.8,111.84,111.73,111.84,11072.0,104.8746,104.9121,104.809,104.9121,11072.0
2018-05-01 11:30:00,111.87,112.13,111.87,112.12,6743.0,104.9403,105.1842,104.9403,105.1748,6743.0
2018-05-01 11:40:00,112.11,112.37,112.11,112.22,8661.0,105.1654,105.4093,105.1654,105.2686,8661.0
2018-05-01 11:50:00,112.24,112.5,112.23,112.23,8780.0,105.2874,105.5313,105.278,105.278,8780.0
2018-05-01 12:00:00,112.25,112.38,112.15,112.22,6350.0,105.2967,105.4187,105.2029,105.2686,6350.0
2018-05-01 12:10:00,112.18,112.37,112.17,112.35,4819.0,105.2311,105.4093,105.2217,105.3905,4819.0
2018-05-01 12:20:00,112.35,112.35,112.12,112.31,5184.0,105.3905,105.3905,105.1748,105.353,5184.0
2018-05-01 12:30:00,112.31,112.33,112.17,112.17,5706.0,105.353,105.3718,105.2217,105.2217,5706.0
2018-05-01 12:40:00,112.18,112.26,112.06,112.16,5254.0,105.2311,105.3061,105.1185,105.2123,5254.0
2018-05-01 12:50:00,112.12,112.24,112.1,112.13,3710.0,105.1748,105.2874,105.156,105.1842,3710.0
2018-05-01 13:00:00,112.11,112.15,111.83,111.95,9121.0,105.1654,105.2029,104.9028,105.0153,9121.0
2018-05-01 13:10:00,111.95,112.03,111.92,111.95,3459.0,105.0153,105.0904,104.9872,105.0153,3459.0
2018-05-01 13:20:00,111.97,112.03,111.94,112.03,3400.0,105.0341,105.0904,105.0059,105.0904,3400.0
2018-05-01 13:30:00,112.02,112.22,112.02,112.13,14855.0,105.081,105.2686,105.081,105.1842,14855.0
2018-05-01 13:40:00,112.19,112.64,112.16,112.57,23865.0,105.2405,105.6626,105.2123,105.5969,23865.0
2018-05-01 13:50:00,112.58,112.81,112.58,112.8,8927.0,105.6063,105.8221,105.6063,105.8127,8927.0
2018-05-01 14:00:00,112.79,112.88,112.7,112.71,8908.0,105.8033,105.8877,105.7189,105.7282,8908.0
2018-05-01 14:10:00,112.73,112.94,112.73,112.9,13186.0,105.747,105.944,105.747,105.9065,13186.0
2018-05-01 14:20:00,112.9,112.98,112.85,112.95,5583.0,105.9065,105.9815,105.8596,105.9534,5583.0
2018-05-01 14:30:00,112.92,112.95,112.78,112.79,22876.0,105.9252,105.9534,105.7939,105.8033,22876.0
2018-05-01 14:40:00,112.76,113.12,112.75,113.04,18256.0,105.7751,106.1128,105.7658,106.0378,18256.0
2018-05-01 14:50:00,113.07,113.15,112.99,112.99,7222.0,106.0659,106.141,105.9909,105.9909,7222.0
2018-05-01 15:00:00,113.0,113.16,113.0,113.11,8580.0,106.0003,106.1504,106.0003,106.1035,8580.0
2018-05-01 15:10:00,113.1,113.1,112.82,112.88,9478.0,106.0941,106.0941,105.8314,105.8877,9478.0
2018-05-01 15:20:00,112.89,112.98,112.79,112.9,16047.0,105.8971,105.9815,105.8033,105.9065,16047.0
2018-05-01 15:30:00,112.91,112.96,112.71,112.74,24758.0,105.9159,105.9628,105.7282,105.7564,24758.0
2018-05-01 15:40:00,112.74,112.93,112.74,112.92,32223.0,105.7564,105.9346,105.7564,105.9252,32223.0
2018-05-01 15:50:00,112.92,113.06,112.92,113.02,64765.0,105.9252,106.0566,105.9252,106.019,64765.0
2018-05-02 09:30:00,112.32,112.7,112.1,112.27,23237.0,105.3624,105.7189,105.156,105.3155,23237.0
2018-05-02 09:40:00,112.24,112.38,112.17,112.26,6559.0,105.2874,105.4187,105.2217,105.3061,6559.0
2018-05-02 09:50:00,112.26,112.6,112.2,112.47,35684.0,105.3061,105.6251,105.2498,105.5031,35684.0
2018-05-02 10:00:00,112.5,113.01,112.41,113.0,12450.0,105.5313,106.0097,105.4468,106.0003,12450.0
2018-05-02 10:10:00,112.99,113.0,112.78,112.82,14993.0,105.9909,106.0003,105.7939,105.8314,14993.0
2018-05-02 10:20:00,112.81,113.0,112.8,113.0,11592.0,105.8221,106.0003,105.8127,106.0003,11592.0
2018-05-02 10:30:00,113.0,113.0,112.92,112.97,12452.0,106.0003,106.0003,105.9252,105.9721,12452.0
2018-05-02 10:40:00,112.98,113.0,112.89,112.98,15726.0,105.9815,106.0003,105.8971,105.9815,15726.0
2018-05-02 10:50:00,112.92,113.07,112.86,113.07,23615.0,105.9252,106.0659,105.869,106.0659,23615.0
2018-05-02 11:00:00,113.09,113.52,113.09,113.52,11888.0,106.0847,106.4881,106.0847,106.4881,11888.0
2018-05-02 11:10:00,113.52,113.59,113.29,113.56,25737.0,106.4881,106.5537,106.2723,106.5256,25737.0
2018-05-02 11:20:00,113.56,113.56,113.2,113.27,20264.0,106.5256,106.5256,106.1879,106.2536,20264.0
2018-05-02 11:30:00,113.25,113.32,113.13,113.32,3000.0,106.2348,106.3005,106.1222,106.3005,3000.0
2018-05-02 11:40:00,113.36,113.4,113.07,113.17,12328.0,106.338,106.3755,106.0659,106.1598,12328.0
2018-05-02 11:50:00,113.11,113.14,113.05,113.09,6900.0,106.1035,106.1316,106.0472,106.0847,6900.0
2018-05-02 12:00:00,113.08,113.14,112.97,113.11,7220.0,106.0753,106.1316,105.9721,106.1035,7220.0
2018-05-02 12:10:00,113.1,113.21,113.08,113.17,8572.0,106.0941,106.1973,106.0753,106.1598,8572.0
2018-05-02 12:20:00,113.22,113.36,113.18,113.24,9277.0,106.2067,106.338,106.1691,106.2254,9277.0
2018-05-02 12:30:00,113.24,113.3,113.19,113.21,6799.0,106.2254,106.2817,106.1785,106.1973,6799.0
2018-05-02 12:40:00,113.22,113.29,113.21,113.22,3619.0,106.2067,106.2723,106.1973,106.2067,3619.0
2018-05-02 12:50:00,113.22,113.29,113.19,113.23,7345.0,106.2067,106.2723,106.1785,106.216,7345.0
2018-05-02 13:00:00,113.24,113.27,113.2,113.25,5315.0,106.2254,106.2536,106.1879,106.2348,5315.0
2018-05-02 13:10:00,113.27,113.44,113.24,113.42,10006.0,106.2536,106.413,106.2254,106.3943,10006.0
2018-05-02 13:20:00,113.44,113.57,113.44,113.46,7223.0,106.413,106.535,106.413,106.4318,7223.0
2018-05-02 13:30:00,113.48,113.5,113.39,113.4,5003.0,106.4505,106.4693,106.3661,106.3755,5003.0
2018-05-02 13:40:00,113.4,113.47,113.4,113.43,9033.0,106.3755,106.4412,106.3755,106.4036,9033.0
2018-05-02 13:50:00,113.41,113.44,113.3,113.37,5874.0,106.3849,106.413,106.2817,106.3474,5874.0
2018-05-02 14:00:00,113.36,113.83,113.36,113.8,8096.0,106.338,106.7789,106.338,106.7507,8096.0
2018-05-02 14:10:00,113.83,113.83,113.63,113.65,7441.0,106.7789,106.7789,106.5913,106.61,7441.0
2018-05-02 14:20:00,113.63,113.9,113.52,113.86,21917.0,106.5913,106.8445,106.4881,106.807,21917.0
2018-05-02 14:30:00,113.84,113.91,113.67,113.76,7381.0,106.7882,106.8539,106.6288,106.7132,7381.0
2018-05-02 14:40:00,113.8,113.91,113.73,113.87,11684.0,106.7507,106.8539,106.6851,106.8164,11684.0
2018-05-02 14:50:00,113.9,113.91,113.57,113.67,11713.0,106.8445,106.8539,106.535,106.6288,11713.0
2018-05-02 15:00:00,113.68,113.78,113.58,113.74,15460.0,106.6382,106.732,106.5444,106.6944,15460.0
2018-05-02 15:10:00,113.76,113.78,113.52,113.61,15842.0,106.7132,106.732,106.4881,106.5725,15842.0
2018-05-02 15:20:00,113.6,113.6,113.16,113.27,12797.0,106.5631,106.5631,106.1504,106.2536,12797.0
2018-05-02 15:30:00,113.22,113.22,112.95,113.04,19943.0,106.2067,106.2067,105.9534,106.0378,19943.0
2018-05-02 15:40:00,113.02,113.14,112.9,112.9,40386.0,106.019,106.1316,105.9065,105.9065,40386.0
2018-05-02 15:50:00,112.89,112.91,112.65,112.71,55933.0,105.8971,105.9159,105.672,105.7282,55933.0
2018-05-03 09:30:00,112.53,112.53,111.95,112.19,5667.0,105.5594,105.5594,105.0153,105.2405,5667.0
2018-05-03 09:40:00,112.65,112.65,112.29,112.35,7081.0,105.672,105.672,105.3343,105.3905,7081.0
2018-05-03 09:50:00,112.46,112.73,112.42,112.6,5121.0,105.4937,105.747,105.4562,105.6251,5121.0
2018-05-03 10:00:00,112.66,112.78,112.23,112.43,8255.0,105.6813,105.7939,105.278,105.4656,8255.0
2018-05-03 10:10:00,112.41,112.44,111.91,112.15,14967.0,105.4468,105.475,104.9778,105.2029,14967.0
2018-05-03 10:20:00,112.11,112.15,111.42,111.59,9923.0,105.1654,105.2029,104.5182,104.6776,9923.0
2018-05-03 10:30:00,111.59,111.6,110.96,111.14,13130.0,104.6776,104.687,104.0866,104.2555,13130.0
2018-05-03 10:40:00,111.19,111.31,111.09,111.2,5414.0,104.3024,104.415,104.2086,104.3118,5414.0
2018-05-03 10:50:00,111.21,111.26,110.96,111.13,9454.0,104.3212,104.3681,104.0866,104.2461,9454.0
2018-05-03 11:00:00,111.15,111.44,111.07,111.4,8183.0,104.2649,104.5369,104.1898,104.4994,8183.0
2018-05-03 11:10:00,111.38,111.77,111.38,111.65,4855.0,104.4806,104.8465,104.4806,104.7339,4855.0
2018-05-03 11:20:00,111.61,111.61,111.46,111.46,5616.0,104.6964,104.6964,104.5557,104.5557,5616.0
2018-05-03 11:30:00,111.46,111.56,111.37,111.46,4287.0,104.5557,104.6495,104.4713,104.5557,4287.0
2018-05-03 11:40:00,111.49,111.86,111.33,111.78,7049.0,104.5838,104.9309,104.4337,104.8559,7049.0
2018-05-03 11:50:00,111.77,111.8,111.64,111.75,7919.0,104.8465,104.8746,104.7245,104.8277,7919.0
2018-05-03 12:00:00,111.75,112.01,111.73,111.91,16288.0,104.8277,105.0716,104.809,104.9778,16288.0
2018-05-03 12:10:00,111.85,111.94,111.71,111.71,6655.0,104.9215,105.0059,104.7902,104.7902,6655.0
2018-05-03 12:20:00,111.77,111.91,111.74,111.75,7527.0,104.8465,104.9778,104.8183,104.8277,7527.0
2018-05-03 12:30:00,111.73,112.18,111.69,112.1,6940.0,104.809,105.2311,104.7714,105.156,6940.0
2018-05-03 12:40:00,112.1,112.26,112.1,112.2,4310.0,105.156,105.3061,105.156,105.2498,4310.0
2018-05-03 12:50:00,112.19,112.45,112.14,112.45,4166.0,105.2405,105.4844,105.1936,105.4844,4166.0
2018-05-03 13:00:00,112.41,112.41,112.21,112.28,4245.0,105.4468,105.4468,105.2592,105.3249,4245.0
2018-05-03 13:10:00,112.24,112.39,112.19,112.27,9698.0,105.2874,105.4281,105.2405,105.3155,9698.0
2018-05-03 13:20:00,112.3,112.33,112.0,112.07,6329.0,105.3436,105.3718,105.0622,105.1279,6329.0
2018-05-03 13:30:00,112.1,112.56,112.08,112.52,6885.0,105.156,105.5875,105.1373,105.55,6885.0
2018-05-03 13:40:00,112.54,112.62,112.44,112.5,6385.0,105.5688,105.6438,105.475,105.5313,6385.0
2018-05-03 13:50:00,112.54,112.55,112.41,112.41,6037.0,105.5688,105.5782,105.4468,105.4468,6037.0
2018-05-03 14:00:00,112.45,112.48,112.32,112.45,3506.0,105.4844,105.5125,105.3624,105.4844,3506.0
2018-05-03 14:10:00,112.44,112.5,112.37,112.38,4857.0,105.475,105.5313,105.4093,105.4187,4857.0
2018-05-03 14:20:00,112.34,112.39,112.27,112.37,4724.0,105.3812,105.4281,105.3155,105.4093,4724.0
2018-05-03 14:30:00,112.41,112.57,112.41,112.49,6449.0,105.4468,105.5969,105.4468,105.5219,6449.0
2018-05-03 14:40:00,112.51,112.51,112.24,112.3,2846.0,105.5406,105.5406,105.2874,105.3436,2846.0
2018-05-03 14:50:00,112.27,112.34,112.22,112.22,4800.0,105.3155,105.3812,105.2686,105.2686,4800.0
2018-05-03 15:00:00,112.24,112.37,112.22,112.24,6010.0,105.2874,105.4093,105.2686,105.2874,6010.0
2018-05-03 15:10:00,112.22,112.5,112.18,112.38,4834.0,105.2686,105.5313,105.2311,105.4187,4834.0
2018-05-03 15:20:00,112.42,112.46,112.32,112.44,5013.0,105.4562,105.4937,105.3624,105.475,5013.0
2018-05-03 15:30:00,112.47,112.55,112.33,112.33,12060.0,105.5031,105.5782,105.3718,105.3718,12060.0
2018-05-03 15:40:00,112.29,112.51,112.27,112.48,22956.0,105.3343,105.5406,105.3155,105.5125,22956.0
2018-05-03 15:50:00,112.47,112.53,112.36,112.5,71134.0,105.5031,105.5594,105.3999,105.5313,71134.0
2018-05-04 09:30:00,111.85,112.54,111.3,112.26,14624.0,104.9215,105.5688,104.4056,105.3061,14624.0
2018-05-04 09:40:00,112.18,112.37,111.96,112.22,3907.0,105.2311,105.4093,105.0247,105.2686,3907.0
2018-05-04 09:50:00,112.22,112.37,112.22,112.34,3918.0,105.2686,105.4093,105.2686,105.3812,3918.0
2018-05-04 10:00:00,112.29,112.49,112.08,112.49,5502.0,105.3343,105.5219,105.1373,105.5219,5502.0
2018-05-04 10:10:00,112.7,112.89,112.57,112.74,5412.0,105.7189,105.8971,105.5969,105.7564,5412.0
2018-05-04 10:20:00,112.66,112.69,112.5,112.69,6415.0,105.6813,105.7095,105.5313,105.7095,6415.0
2018-05-04 10:30:00,112.69,112.71,112.45,112.7,33085.0,105.7095,105.7282,105.4844,105.7189,33085.0
2018-05-04 10:40:00,112.71,112.88,112.62,112.7,7343.0,105.7282,105.8877,105.6438,105.7189,7343.0
2018-05-04 10:50:00,112.66,112.84,112.55,112.55,7301.0,105.6813,105.8502,105.5782,105.5782,7301.0
2018-05-04 11:00:00,112.64,112.68,112.43,112.48,6327.0,105.6626,105.7001,105.4656,105.5125,6327.0
2018-05-04 11:10:00,112.54,112.63,112.52,112.57,4505.0,105.5688,105.6532,105.55,105.5969,4505.0
2018-05-04 11:20:00,112.6,112.78,112.55,112.77,11954.0,105.6251,105.7939,105.5782,105.7845,11954.0
2018-05-04 11:30:00,112.76,112.84,112.62,112.62,5738.0,105.7751,105.8502,105.6438,105.6438,5738.0
2018-05-04 11:40:00,112.62,112.73,112.46,112.46,7452.0,105.6438,105.747,105.4937,105.4937,7452.0
2018-05-04 11:50:00,112.49,112.63,112.26,112.54,11263.0,105.5219,105.6532,105.3061,105.5688,11263.0
2018-05-04 12:00:00,112.51,112.61,112.43,112.6,5202.0,105.5406,105.6344,105.4656,105.6251,5202.0
2018-05-04 12:10:00,112.59,112.59,112.48,112.54,5125.0,105.6157,105.6157,105.5125,105.5688,5125.0
2018-05-04 12:20:00,112.54,112.54,112.41,112.45,7769.0,105.5688,105.5688,105.4468,105.4844,7769.0
2018-05-04 12:30:00,112.41,112.5,112.41,112.46,7334.0,105.4468,105.5313,105.4468,105.4937,7334.0
2018-05-04 12:40:00,112.48,112.48,112.4,112.44,3803.0,105.5125,105.5125,105.4374,105.475,3803.0
2018-05-04 12:50:00,112.5,112.55,112.37,112.47,8251.0,105.5313,105.5782,105.4093,105.5031,8251.0
2018-05-04 13:00:00,112.58,112.67,112.53,112.66,3996.0,105.6063,105.6907,105.5594,105.6813,3996.0
2018-05-04 13:10:00,112.65,112.74,112.61,112.63,5624.0,105.672,105.7564,105.6344,105.6532,5624.0
2018-05-04 13:20:00,112.64,112.72,112.64,112.66,7826.0,105.6626,105.7376,105.6626,105.6813,7826.0
2018-05-04 13:30:00,112.64,112.78,112.64,112.75,3900.0,105.6626,105.7939,105.6626,105.7658,3900.0
2018-05-04 13:40:00,112.73,112.8,112.71,112.77,3600.0,105.747,105.8127,105.7282,105.7845,3600.0
2018-05-04 13:50:00,112.77,112.83,112.7,112.7,19954.0,105.7845,105.8408,105.7189,105.7189,19954.0
2018-05-04 14:00:00,112.74,112.76,112.67,112.69,24376.0,105.7564,105.7751,105.6907,105.7095,24376.0
2018-05-04 14:10:00,112.69,112.72,112.6,112.61,14171.0,105.7095,105.7376,105.6251,105.6344,14171.0
2018-05-04 14:20:00,112.63,112.75,112.62,112.71,13283.0,105.6532,105.7658,105.6438,105.7282,13283.0
2018-05-04 14:30:00,112.71,112.74,112.51,112.55,13011.0,105.7282,105.7564,105.5406,105.5782,13011.0
2018-05-04 14:40:00,112.56,112.65,112.46,112.46,7568.0,105.5875,105.672,105.4937,105.4937,7568.0
2018-05-04 14:50:00,112.49,112.49,112.32,112.38,10721.0,105.5219,105.5219,105.3624,105.4187,10721.0
2018-05-04 15:00:00,112.38,112.61,112.35,112.52,17204.0,105.4187,105.6344,105.3905,105.55,17204.0
2018-05-04 15:10:00,112.52,112.52,112.39,112.44,34956.0,105.55,105.55,105.4281,105.475,34956.0
2018-05-04 15:20:00,112.47,112.51,112.41,112.45,18390.0,105.5031,105.5406,105.4468,105.4844,18390.0
2018-05-04 15:30:00,112.45,112.5,112.41,112.42,24985.0,105.4844,105.5313,105.4468,105.4562,24985.0
2018-05-04 15:40:00,112.41,112.52,112.36,112.45,39994.0,105.4468,105.55,105.3999,105.4844,39994.0
2018-05-04 15:50:00,112.42,112.48,112.28,112.46,41396.0,105.4562,105.5125,105.3249,105.4937,41396.0
2018-05-07 09:30:00,112.81,113.03,112.72,112.94,14187.0,105.8221,106.0284,105.7376,105.944,14187.0
2018-05-07 09:40:00,112.98,113.14,112.77,113.04,85010.0,105.9815,106.1316,105.7845,106.0378,85010.0
2018-05-07 09:50:00,113.06,113.81,113.0,113.71,38331.0,106.0566,106.7601,106.0003,106.6663,38331.0
2018-05-07 10:00:00,113.76,113.98,113.56,113.74,24690.0,106.7132,106.9196,106.5256,106.6944,24690.0
2018-05-07 10:10:00,113.79,113.96,113.47,113.51,31247.0,106.7413,106.9008,106.4412,106.4787,31247.0
2018-05-07 10:20:00,113.48,113.62,113.23,113.36,21844.0,106.4505,106.5819,106.216,106.338,21844.0
2018-05-07 10:30:00,113.4,113.49,112.92,112.92,20840.0,106.3755,106.4599,105.9252,105.9252,20840.0
2018-05-07 10:40:00,112.98,113.32,112.78,113.32,8276.0,105.9815,106.3005,105.7939,106.3005,8276.0
2018-05-07 10:50:00,113.3,113.4,113.22,113.32,7018.0,106.2817,106.3755,106.2067,106.3005,7018.0
2018-05-07 11:00:00,113.32,113.37,113.17,113.32,9198.0,106.3005,106.3474,106.1598,106.3005,9198.0
2018-05-07 11:10:00,113.39,113.47,113.29,113.31,7798.0,106.3661,106.4412,106.2723,106.2911,7798.0
2018-05-07 11:20:00,113.36,113.46,113.2,113.23,16307.0,106.338,106.4318,106.1879,106.216,16307.0
2018-05-07 11:30:00,113.27,113.35,113.11,113.18,9649.0,106.2536,106.3286,106.1035,106.1691,9649.0
2018-05-07 11:40:00,113.2,113.21,113.06,113.1,9290.0,106.1879,106.1973,106.0566,106.0941,9290.0
2018-05-07 11:50:00,113.08,113.22,113.05,113.18,6392.0,106.0753,106.2067,106.0472,106.1691,6392.0
2018-05-07 12:00:00,113.21,113.28,113.17,113.22,5200.0,106.1973,106.2629,106.1598,106.2067,5200.0
2018-05-07 12:10:00,113.23,113.45,113.22,113.41,17203.0,106.216,106.4224,106.2067,106.3849,17203.0
2018-05-07 12:20:00,113.42,113.53,113.32,113.48,9718.0,106.3943,106.4975,106.3005,106.4505,9718.0
2018-05-07 12:30:00,113.47,113.6,113.39,113.56,6649.0,106.4412,106.5631,106.3661,106.5256,6649.0
2018-05-07 12:40:00,113.56,113.62,113.46,113.48,6500.0,106.5256,106.5819,106.4318,106.4505,6500.0
2018-05-07 12:50:00,113.5,113.55,113.45,113.51,5421.0,106.4693,106.5162,106.4224,106.4787,5421.0
2018-05-07 13:00:00,113.56,113.58,113.27,113.34,8922.0,106.5256,106.5444,106.2536,106.3192,8922.0
2018-05-07 13:10:00,113.35,113.38,113.28,113.34,5300.0,106.3286,106.3567,106.2629,106.3192,5300.0
2018-05-07 13:20:00,113.39,113.41,113.34,113.36,2234.0,106.3661,106.3849,106.3192,106.338,2234.0
2018-05-07 13:30:00,113.36,113.48,113.32,113.37,4772.0,106.338,106.4505,106.3005,106.3474,4772.0
2018-05-07 13:40:00,113.37,113.4,113.32,113.35,3900.0,106.3474,106.3755,106.3005,106.3286,3900.0
2018-05-07 13:50:00,113.34,113.39,113.03,113.09,33942.0,106.3192,106.3661,106.0284,106.0847,33942.0
2018-05-07 14:00:00,113.09,113.2,113.08,113.15,6661.0,106.0847,106.1879,106.0753,106.141,6661.0
2018-05-07 14:10:00,113.18,113.33,113.15,113.33,10845.0,106.1691,106.3098,106.141,106.3098,10845.0
2018-05-07 14:20:00,113.35,113.44,113.29,113.38,9768.0,106.3286,106.413,106.2723,106.3567,9768.0
2018-05-07 14:30:00,113.36,113.45,113.33,113.38,4780.0,106.338,106.4224,106.3098,106.3567,4780.0
2018-05-07 14:40:00,113.41,113.42,113.26,113.27,7436.0,106.3849,106.3943,106.2442,106.2536,7436.0
2018-05-07 14:50:00,113.28,113.28,112.98,113.0,13370.0,106.2629,106.2629,105.9815,106.0003,13370.0
2018-05-07 15:00:00,113.02,113.1,113.0,113.0,13916.0,106.019,106.0941,106.0003,106.0003,13916.0
2018-05-07 15:10:00,113.01,113.04,112.75,112.83,17276.0,106.0097,106.0378,105.7658,105.8408,17276.0
2018-05-07 15:20:00,112.81,112.92,112.74,112.92,8826.0,105.8221,105.9252,105.7564,105.9252,8826.0
2018-05-07 15:30:00,112.94,113.02,112.89,112.91,16839.0,105.944,106.019,105.8971,105.9159,16839.0
2018-05-07 15:40:00,112.91,113.03,112.84,113.01,25325.0,105.9159,106.0284,105.8502,106.0097,25325.0
2018-05-07 15:50:00,113.0,113.02,112.9,112.98,75735.0,106.0003,106.019,105.9065,105.9815,75735.0
2018-05-08 09:30:00,112.19,112.89,112.19,112.58,23954.0,105.2405,105.8971,105.2405,105.6063,23954.0
2018-05-08 09:40:00,112.61,112.84,112.59,112.7,10254.0,105.6344,105.8502,105.6157,105.7189,10254.0
2018-05-08 09:50:00,112.67,112.84,112.55,112.75,19521.0,105.6907,105.8502,105.5782,105.7658,19521.0
2018-05-08 10:00:00,112.75,112.76,112.24,112.27,21703.0,105.7658,105.7751,105.2874,105.3155,21703.0
2018-05-08 10:10:00,112.34,112.44,112.03,112.44,8056.0,105.3812,105.475,105.0904,105.475,8056.0
2018-05-08 10:20:00,112.43,112.43,112.05,112.42,10303.0,105.4656,105.4656,105.1091,105.4562,10303.0
2018-05-08 10:30:00,112.48,112.52,112.28,112.3,12360.0,105.5125,105.55,105.3249,105.3436,12360.0
2018-05-08 10:40:00,112.27,112.43,112.18,112.29,19712.0,105.3155,105.4656,105.2311,105.3343,19712.0
2018-05-08 10:50:00,112.29,112.36,112.1,112.18,19274.0,105.3343,105.3999,105.156,105.2311,19274.0
2018-05-08 11:00:00,112.17,112.19,112.03,112.03,17658.0,105.2217,105.2405,105.0904,105.0904,17658.0
2018-05-08 11:10:00,112.03,112.32,112.02,112.14,27598.0,105.0904,105.3624,105.081,105.1936,27598.0
2018-05-08 11:20:00,112.14,112.27,112.01,112.13,24896.0,105.1936,105.3155,105.0716,105.1842,24896.0
2018-05-08 11:30:00,112.16,112.2,111.93,111.96,16626.0,105.2123,105.2498,104.9966,105.0247,16626.0
2018-05-08 11:40:00,111.98,112.1,111.71,111.95,36400.0,105.0435,105.156,104.7902,105.0153,36400.0
2018-05-08 11:50:00,111.92,112.0,111.87,111.95,11080.0,104.9872,105.0622,104.9403,105.0153,11080.0
2018-05-08 12:00:00,111.93,111.96,111.89,111.95,10549.0,104.9966,105.0247,104.959,105.0153,10549.0
2018-05-08 12:10:00,111.93,111.95,111.67,111.69,14342.0,104.9966,105.0153,104.7527,104.7714,14342.0
2018-05-08 12:20:00,111.69,111.69,111.53,111.57,8908.0,104.7714,104.7714,104.6213,104.6589,8908.0
2018-05-08 12:30:00,111.57,111.61,111.51,111.51,18503.0,104.6589,104.6964,104.6026,104.6026,18503.0
2018-05-08 12:40:00,111.53,111.6,111.43,111.59,14384.0,104.6213,104.687,104.5275,104.6776,14384.0
2018-05-08 12:50:00,111.58,111.59,111.34,111.43,14236.0,104.6682,104.6776,104.4431,104.5275,14236.0
2018-05-08 13:00:00,111.44,111.54,111.39,111.45,16135.0,104.5369,104.6307,104.49,104.5463,16135.0
2018-05-08 13:10:00,111.41,111.55,111.37,111.47,10621.0,104.5088,104.6401,104.4713,104.5651,10621.0
2018-05-08 13:20:00,111.45,111.64,111.37,111.63,9843.0,104.5463,104.7245,104.4713,104.7151,9843.0
2018-05-08 13:30:00,111.68,111.82,111.68,111.75,10028.0,104.762,104.8934,104.762,104.8277,10028.0
2018-05-08 13:40:00,111.79,111.85,111.72,111.83,11359.0,104.8652,104.9215,104.7996,104.9028,11359.0
2018-05-08 13:50:00,111.83,111.83,111.45,111.5,16529.0,104.9028,104.9028,104.5463,104.5932,16529.0
2018-05-08 14:00:00,111.5,111.53,111.32,111.33,21262.0,104.5932,104.6213,104.4243,104.4337,21262.0
2018-05-08 14:10:00,111.33,111.34,111.09,111.21,16684.0,104.4337,104.4431,104.2086,104.3212,16684.0
2018-05-08 14:20:00,111.18,111.39,111.03,111.15,31118.0,104.293,104.49,104.1523,104.2649,31118.0
2018-05-08 14:30:00,111.21,111.4,111.1,111.13,15164.0,104.3212,104.4994,104.218,104.2461,15164.0
2018-05-08 14:40:00,111.13,111.15,110.93,110.99,20966.0,104.2461,104.2649,104.0585,104.1148,20966.0
2018-05-08 14:50:00,111.03,111.19,110.94,110.95,18353.0,104.1523,104.3024,104.0679,104.0773,18353.0
2018-05-08 15:00:00,110.96,111.25,110.86,111.16,19228.0,104.0866,104.3587,103.9928,104.2743,19228.0
2018-05-08 15:10:00,111.17,111.27,111.09,111.16,15580.0,104.2836,104.3774,104.2086,104.2743,15580.0
2018-05-08 15:20:00,111.21,111.28,111.15,111.26,18003.0,104.3212,104.3868,104.2649,104.3681,18003.0
2018-05-08 15:30:00,111.27,111.28,111.15,111.26,41187.0,104.3774,104.3868,104.2649,104.3681,41187.0
2018-05-08 15:40:00,111.26,111.33,111.2,111.25,48145.0,104.3681,104.4337,104.3118,104.3587,48145.0
2018-05-08 15:50:00,111.26,111.37,111.04,111.26,138284.0,104.3681,104.4713,104.1617,104.3681,138284.0
2018-05-09 09:30:00,111.71,112.76,111.63,112.29,166424.0,104.7902,105.7751,104.7151,105.3343,166424.0
2018-05-09 09:40:00,112.25,112.56,112.18,112.54,9574.0,105.2967,105.5875,105.2311,105.5688,9574.0
2018-05-09 09:50:00,112.65,113.09,112.6,112.94,29161.0,105.672,106.0847,105.6251,105.944,29161.0
2018-05-09 10:00:00,112.95,113.14,112.73,113.11,59610.0,105.9534,106.1316,105.747,106.1035,59610.0
2018-05-09 10:10:00,113.2,113.38,113.14,113.34,11624.0,106.1879,106.3567,106.1316,106.3192,11624.0
2018-05-09 10:20:00,113.41,113.49,112.98,112.98,8792.0,106.3849,106.4599,105.9815,105.9815,8792.0
2018-05-09 10:30:00,113.03,113.09,112.84,112.93,6821.0,106.0284,106.0847,105.8502,105.9346,6821.0
2018-05-09 10:40:00,112.92,113.26,112.88,112.91,7236.0,105.9252,106.2442,105.8877,105.9159,7236.0
2018-05-09 10:50:00,112.82,112.9,112.7,112.75,29165.0,105.8314,105.9065,105.7189,105.7658,29165.0
2018-05-09 11:00:00,112.78,112.9,112.76,112.82,4219.0,105.7939,105.9065,105.7751,105.8314,4219.0
2018-05-09 11:10:00,112.93,112.93,112.75,112.82,5878.0,105.9346,105.9346,105.7658,105.8314,5878.0
2018-05-09 11:20:00,112.88,113.14,112.83,113.12,6003.0,105.8877,106.1316,105.8408,106.1128,6003.0
2018-05-09 11:30:00,113.11,113.14,112.93,113.01,6882.0,106.1035,106.1316,105.9346,106.0097,6882.0
2018-05-09 11:40:00,112.94,112.98,112.64,112.73,5912.0,105.944,105.9815,105.6626,105.747,5912.0
2018-05-09 11:50:00,112.68,112.78,112.63,112.75,6215.0,105.7001,105.7939,105.6532,105.7658,6215.0
2018-05-09 12:00:00,112.75,112.88,112.63,112.77,8554.0,105.7658,105.8877,105.6532,105.7845,8554.0
2018-05-09 12:10:00,112.75,112.87,112.75,112.83,3904.0,105.7658,105.8783,105.7658,105.8408,3904.0
2018-05-09 12:20:00,112.82,113.1,112.82,113.03,6100.0,105.8314,106.0941,105.8314,106.0284,6100.0
2018-05-09 12:30:00,113.03,113.25,113.02,113.23,28700.0,106.0284,106.2348,106.019,106.216,28700.0
2018-05-09 12:40:00,113.25,113.69,113.24,113.61,9579.0,106.2348,106.6475,106.2254,106.5725,9579.0
2018-05-09 12:50:00,113.67,113.7,113.51,113.53,7964.0,106.6288,106.6569,106.4787,106.4975,7964.0
2018-05-09 13:00:00,113.63,113.74,113.62,113.66,6467.0,106.5913,106.6944,106.5819,106.6194,6467.0
2018-05-09 13:10:00,113.66,113.7,113.59,113.67,6041.0,106.6194,106.6569,106.5537,106.6288,6041.0
2018-05-09 13:20:00,113.69,113.85,113.62,113.85,5493.0,106.6475,106.7976,106.5819,106.7976,5493.0
2018-05-09 13:30:00,113.82,113.92,113.82,113.92,5405.0,106.7695,106.8633,106.7695,106.8633,5405.0
2018-05-09 13:40:00,113.95,114.18,113.95,114.18,26105.0,106.8914,107.1072,106.8914,107.1072,26105.0
2018-05-09 13:50:00,114.18,114.21,114.07,114.18,32501.0,107.1072,107.1353,107.004,107.1072,32501.0
2018-05-09 14:00:00,114.21,114.27,114.12,114.24,7141.0,107.1353,107.1916,107.0509,107.1635,7141.0
2018-05-09 14:10:00,114.27,114.37,114.27,114.3,7050.0,107.1916,107.2854,107.1916,107.2198,7050.0
2018-05-09 14:20:00,114.26,114.3,114.07,114.14,12875.0,107.1822,107.2198,107.004,107.0697,12875.0
2018-05-09 14:30:00,114.13,114.17,114.04,114.04,6319.0,107.0603,107.0978,106.9759,106.9759,6319.0
2018-05-09 14:40:00,114.03,114.25,114.03,114.21,6826.0,106.9665,107.1729,106.9665,107.1353,6826.0
2018-05-09 14:50:00,114.22,114.24,113.93,114.01,42861.0,107.1447,107.1635,106.8727,106.9477,42861.0
2018-05-09 15:00:00,113.99,114.09,113.97,114.09,9936.0,106.929,107.0228,106.9102,107.0228,9936.0
2018-05-09 15:10:00,114.11,114.11,113.94,113.99,13067.0,107.0415,107.0415,106.8821,106.929,13067.0
2018-05-09 15:20:00,113.98,114.06,113.9,113.92,8758.0,106.9196,106.9946,106.8445,106.8633,8758.0
2018-05-09 15:30:00,113.95,113.96,113.78,113.79,12843.0,106.8914,106.9008,106.732,106.7413,12843.0
2018-05-09 15:40:00,113.8,113.93,113.61,113.89,28635.0,106.7507,106.8727,106.5725,106.8352,28635.0
2018-05-09 15:50:00,113.93,113.99,113.75,113.85,63674.0,106.8727,106.929,106.7038,106.7976,63674.0
2018-05-10 09:30:00,114.35,114.95,114.17,114.94,23062.0,107.2667,107.8295,107.0978,107.8201,23062.0
2018-05-10 09:40:00,114.69,115.0,114.69,114.9,6706.0,107.5856,107.8764,107.5856,107.7826,6706.0
2018-05-10 09:50:00,114.95,115.28,114.91,115.28,5370.0,107.8295,108.139,107.792,108.139,5370.0
2018-05-10 10:00:00,115.28,115.6,115.28,115.6,8004.0,108.139,108.4392,108.139,108.4392,8004.0
2018-05-10 10:10:00,115.56,115.56,115.13,115.25,17911.0,108.4017,108.4017,107.9983,108.1109,17911.0
2018-05-10 10:20:00,115.25,115.58,115.09,115.44,6531.0,108.1109,108.4205,107.9608,108.2891,6531.0
2018-05-10 10:30:00,115.4,115.52,115.22,115.45,9178.0,108.2516,108.3642,108.0828,108.2985,9178.0
2018-05-10 10:40:00,115.47,115.63,115.23,115.56,11070.0,108.3173,108.4674,108.0921,108.4017,11070.0
2018-05-10 10:50:00,115.5,115.62,115.43,115.51,4726.0,108.3454,108.458,108.2798,108.3548,4726.0
2018-05-10 11:00:00,115.46,115.7,114.77,114.92,43674.0,108.3079,108.533,107.6606,107.8013,43674.0
2018-05-10 11:10:00,114.96,114.96,114.69,114.92,16348.0,107.8389,107.8389,107.5856,107.8013,16348.0
2018-05-10 11:20:00,114.92,115.15,114.92,115.03,27881.0,107.8013,108.0171,107.8013,107.9045,27881.0
2018-05-10 11:30:00,114.95,115.13,114.89,114.9,23614.0,107.8295,107.9983,107.7732,107.7826,23614.0
2018-05-10 11:40:00,114.99,114.99,114.71,114.81,8400.0,107.867,107.867,107.6044,107.6982,8400.0
2018-05-10 11:50:00,114.79,114.9,114.63,114.79,6955.0,107.6794,107.7826,107.5293,107.6794,6955.0
2018-05-10 12:00:00,114.84,114.85,114.7,114.8,3812.0,107.7263,107.7357,107.595,107.6888,3812.0
2018-05-10 12:10:00,114.82,114.92,114.43,114.58,34125.0,107.7075,107.8013,107.3417,107.4824,34125.0
2018-05-10 12:20:00,114.5,114.71,114.44,114.67,21074.0,107.4074,107.6044,107.3511,107.5668,21074.0
2018-05-10 12:30:00,114.62,115.16,114.62,114.91,26075.0,107.5199,108.0265,107.5199,107.792,26075.0
2018-05-10 12:40:00,114.9,114.91,114.8,114.8,6731.0,107.7826,107.792,107.6888,107.6888,6731.0
2018-05-10 12:50:00,114.88,115.0,114.79,114.97,3986.0,107.7638,107.8764,107.6794,107.8483,3986.0
2018-05-10 13:00:00,114.98,115.0,114.88,114.93,5011.0,107.8576,107.8764,107.7638,107.8107,5011.0
2018-05-10 13:10:00,114.9,114.9,114.77,114.78,18684.0,107.7826,107.7826,107.6606,107.67,18684.0
2018-05-10 13:20:00,114.82,114.96,114.56,114.57,6112.0,107.7075,107.8389,107.4636,107.473,6112.0
2018-05-10 13:30:00,114.63,114.8,114.6,114.68,5636.0,107.5293,107.6888,107.5012,107.5762,5636.0
2018-05-10 13:40:00,114.63,114.63,114.44,114.44,10872.0,107.5293,107.5293,107.3511,107.3511,10872.0
2018-05-10 13:50:00,114.46,114.68,114.46,114.64,10093.0,107.3698,107.5762,107.3698,107.5387,10093.0
2018-05-10 14:00:00,114.65,114.71,114.57,114.7,11662.0,107.5481,107.6044,107.473,107.595,11662.0
2018-05-10 14:10:00,114.69,114.79,114.63,114.76,18203.0,107.5856,107.6794,107.5293,107.6513,18203.0
2018-05-10 14:20:00,114.78,115.0,114.77,115.0,12174.0,107.67,107.8764,107.6606,107.8764,12174.0
2018-05-10 14:30:00,115.05,115.05,114.71,114.71,17887.0,107.9233,107.9233,107.6044,107.6044,17887.0
2018-05-10 14:40:00,114.68,114.84,114.62,114.84,8858.0,107.5762,107.7263,107.5199,107.7263,8858.0
2018-05-10 14:50:00,114.84,114.97,114.77,114.97,21731.0,107.7263,107.8483,107.6606,107.8483,21731.0
2018-05-10 15:00:00,114.98,115.05,114.72,114.82,13175.0,107.8576,107.9233,107.6137,107.7075,13175.0
2018-05-10 15:10:00,114.85,114.99,114.75,114.88,12309.0,107.7357,107.867,107.6419,107.7638,12309.0
2018-05-10 15:20:00,114.93,114.95,114.8,114.87,11717.0,107.8107,107.8295,107.6888,107.7544,11717.0
2018-05-10 15:30:00,114.87,114.98,114.84,114.94,16324.0,107.7544,107.8576,107.7263,107.8201,16324.0
2018-05-10 15:40:00,114.95,115.0,114.89,114.93,32269.0,107.8295,107.8764,107.7732,107.8107,32269.0
2018-05-10 15:50:00,114.93,114.95,114.65,114.79,86078.0,107.8107,107.8295,107.5481,107.6794,86078.0
2018-05-11 09:30:00,115.05,115.18,114.8,115.18,6598.0,107.9233,108.0452,107.6888,108.0452,6598.0
2018-05-11 09:40:00,115.18,115.44,114.5,115.27,105817.0,108.0452,108.2891,107.4074,108.1297,105817.0
2018-05-11 09:50:00,115.32,115.6,115.23,115.45,107194.0,108.1766,108.4392,108.0921,108.2985,107194.0
2018-05-11 10:00:00,115.53,115.53,115.22,115.3,34082.0,108.3736,108.3736,108.0828,108.1578,34082.0
2018-05-11 10:10:00,115.28,115.37,115.05,115.12,3997.0,108.139,108.2235,107.9233,107.989,3997.0
2018-05-11 10:20:00,115.17,115.51,115.17,115.5,5900.0,108.0359,108.3548,108.0359,108.3454,5900.0
2018-05-11 10:30:00,115.47,115.63,115.34,115.59,4888.0,108.3173,108.4674,108.1953,108.4298,4888.0
2018-05-11 10:40:00,115.55,115.57,115.36,115.36,2791.0,108.3923,108.4111,108.2141,108.2141,2791.0
2018-05-11 10:50:00,115.4,115.4,115.34,115.39,3800.0,108.2516,108.2516,108.1953,108.2422,3800.0
2018-05-11 11:00:00,115.36,115.4,115.19,115.19,51171.0,108.2141,108.2516,108.0546,108.0546,51171.0
2018-05-11 11:10:00,115.21,115.3,115.18,115.18,4353.0,108.0734,108.1578,108.0452,108.0452,4353.0
2018-05-11 11:20:00,115.21,115.3,115.07,115.13,4967.0,108.0734,108.1578,107.9421,107.9983,4967.0
2018-05-11 11:30:00,115.12,115.16,115.08,115.09,3510.0,107.989,108.0265,107.9514,107.9608,3510.0
2018-05-11 11:40:00,115.11,115.15,114.84,114.84,11838.0,107.9796,108.0171,107.7263,107.7263,11838.0
2018-05-11 11:50:00,114.84,115.02,114.81,114.84,4471.0,107.7263,107.8952,107.6982,107.7263,4471.0
2018-05-11 12:00:00,114.83,115.08,114.83,115.01,3090.0,107.7169,107.9514,107.7169,107.8858,3090.0
2018-05-11 12:10:00,114.99,115.02,114.92,115.0,6000.0,107.867,107.8952,107.8013,107.8764,6000.0
2018-05-11 12:20:00,114.96,115.0,114.79,114.8,6608.0,107.8389,107.8764,107.6794,107.6888,6608.0
2018-05-11 12:30:00,114.83,114.95,114.82,114.91,2696.0,107.7169,107.8295,107.7075,107.792,2696.0
2018-05-11 12:40:00,114.93,115.13,114.87,115.13,25428.0,107.8107,107.9983,107.7544,107.9983,25428.0
2018-05-11 12:50:00,115.09,115.16,115.04,115.06,3388.0,107.9608,108.0265,107.9139,107.9327,3388.0
2018-05-11 13:00:00,115.1,115.16,115.08,115.13,1900.0,107.9702,108.0265,107.9514,107.9983,1900.0
2018-05-11 13:10:00,115.18,115.26,115.09,115.1,3904.0,108.0452,108.1203,107.9608,107.9702,3904.0
2018-05-11 13:20:00,115.18,115.25,115.12,115.24,2000.0,108.0452,108.1109,107.989,108.1015,2000.0
2018-05-11 13:30:00,115.21,115.25,115.18,115.18,3000.0,108.0734,108.1109,108.0452,108.0452,3000.0
2018-05-11 13:40:00,115.13,115.23,115.1,115.1,5476.0,107.9983,108.0921,107.9702,107.9702,5476.0
2018-05-11 13:50:00,115.1,115.22,115.1,115.16,3925.0,107.9702,108.0828,107.9702,108.0265,3925.0
2018-05-11 14:00:00,115.16,115.16,115.05,115.09,4716.0,108.0265,108.0265,107.9233,107.9608,4716.0
2018-05-11 14:10:00,115.08,115.13,115.05,115.11,4205.0,107.9514,107.9983,107.9233,107.9796,4205.0
2018-05-11 14:20:00,115.11,115.11,115.02,115.03,4975.0,107.9796,107.9796,107.8952,107.9045,4975.0
2018-05-11 14:30:00,114.99,115.02,114.98,115.02,1700.0,107.867,107.8952,107.8576,107.8952,1700.0
2018-05-11 14:40:00,115.05,115.05,114.94,115.02,4790.0,107.9233,107.9233,107.8201,107.8952,4790.0
2018-05-11 14:50:00,115.04,115.08,114.94,115.08,3111.0,107.9139,107.9514,107.8201,107.9514,3111.0
2018-05-11 15:00:00,115.08,115.14,115.04,115.1,13277.0,107.9514,108.0077,107.9139,107.9702,13277.0
2018-05-11 15:10:00,115.07,115.12,114.95,114.97,11510.0,107.9421,107.989,107.8295,107.8483,11510.0
2018-05-11 15:20:00,114.98,115.0,114.92,115.0,7017.0,107.8576,107.8764,107.8013,107.8764,7017.0
2018-05-11 15:30:00,115.0,115.03,114.89,114.94,11276.0,107.8764,107.9045,107.7732,107.8201,11276.0
2018-05-11 15:40:00,114.93,114.95,114.68,114.89,25684.0,107.8107,107.8295,107.5762,107.7732,25684.0
2018-05-11 15:50:00,114.9,114.95,114.5,114.69,87506.0,107.7826,107.8295,107.4074,107.5856,87506.0
2018-05-14 09:30:00,114.81,114.81,114.48,114.48,12216.0,107.6982,107.6982,107.3886,107.3886,12216.0
2018-05-14 09:40:00,114.4,114.72,114.36,114.71,1600.0,107.3136,107.6137,107.276,107.6044,1600.0
2018-05-14 09:50:00,114.7,114.76,114.53,114.53,5675.0,107.595,107.6513,107.4355,107.4355,5675.0
2018-05-14 10:00:00,114.55,114.55,114.2,114.31,4818.0,107.4543,107.4543,107.1259,107.2291,4818.0
2018-05-14 10:10:00,114.31,114.31,114.1,114.11,15195.0,107.2291,107.2291,107.0321,107.0415,15195.0
2018-05-14 10:20:00,114.06,114.23,114.06,114.14,1451.0,106.9946,107.1541,106.9946,107.0697,1451.0
2018-05-14 10:30:00,114.19,114.23,114.14,114.14,7233.0,107.1166,107.1541,107.0697,107.0697,7233.0
2018-05-14 10:40:00,114.18,114.21,114.01,114.02,3471.0,107.1072,107.1353,106.9477,106.9571,3471.0
2018-05-14 10:50:00,114.02,114.14,113.86,113.86,8005.0,106.9571,107.0697,106.807,106.807,8005.0
2018-05-14 11:00:00,113.85,113.93,113.78,113.93,2614.0,106.7976,106.8727,106.732,106.8727,2614.0
2018-05-14 11:10:00,113.99,114.03,113.9,113.95,3900.0,106.929,106.9665,106.8445,106.8914,3900.0
2018-05-14 11:20:00,113.99,114.1,113.86,113.86,9077.0,106.929,107.0321,106.807,106.807,9077.0
2018-05-14 11:30:00,113.85,113.85,113.8,113.84,12593.0,106.7976,106.7976,106.7507,106.7882,12593.0
2018-05-14 11:40:00,113.86,114.05,113.81,114.0,12034.0,106.807,106.9852,106.7601,106.9383,12034.0
2018-05-14 11:50:00,114.02,114.04,113.96,114.0,5498.0,106.9571,106.9759,106.9008,106.9383,5498.0
2018-05-14 12:00:00,113.99,114.12,113.96,114.09,8537.0,106.929,107.0509,106.9008,107.0228,8537.0
2018-05-14 12:10:00,114.06,114.08,113.91,113.92,4790.0,106.9946,107.0134,106.8539,106.8633,4790.0
2018-05-14 12:20:00,113.94,113.97,113.93,113.97,501.0,106.8821,106.9102,106.8727,106.9102,501.0
2018-05-14 12:30:00,113.97,113.97,113.84,113.84,800.0,106.9102,106.9102,106.7882,106.7882,800.0
2018-05-14 12:40:00,113.81,113.86,113.8,113.84,3164.0,106.7601,106.807,106.7507,106.7882,3164.0
2018-05-14 12:50:00,113.82,113.82,113.67,113.74,6096.0,106.7695,106.7695,106.6288,106.6944,6096.0
2018-05-14 13:00:00,113.69,113.73,113.64,113.68,4929.0,106.6475,106.6851,106.6006,106.6382,4929.0
2018-05-14 13:10:00,113.65,113.7,113.57,113.57,1804.0,106.61,106.6569,106.535,106.535,1804.0
2018-05-14 13:20:00,113.56,113.64,113.55,113.56,4996.0,106.5256,106.6006,106.5162,106.5256,4996.0
2018-05-14 13:30:00,113.55,113.78,113.48,113.75,4105.0,106.5162,106.732,106.4505,106.7038,4105.0
2018-05-14 13:40:00,113.76,113.76,113.65,113.71,5674.0,106.7132,106.7132,106.61,106.6663,5674.0
2018-05-14 13:50:00,113.69,113.69,113.65,113.67,1401.0,106.6475,106.6475,106.61,106.6288,1401.0
2018-05-14 14:00:00,113.69,113.73,113.48,113.48,2102.0,106.6475,106.6851,106.4505,106.4505,2102.0
2018-05-14 14:10:00,113.48,113.5,113.45,113.5,1937.0,106.4505,106.4693,106.4224,106.4693,1937.0
2018-05-14 14:20:00,113.51,113.61,113.48,113.61,1514.0,106.4787,106.5725,106.4505,106.5725,1514.0
2018-05-14 14:30:00,113.63,113.68,113.61,113.68,1335.0,106.5913,106.6382,106.5725,106.6382,1335.0
2018-05-14 14:40:00,113.67,113.69,113.6,113.62,3361.0,106.6288,106.6475,106.5631,106.5819,3361.0
2018-05-14 14:50:00,113.61,113.71,113.6,113.67,7517.0,106.5725,106.6663,106.5631,106.6288,7517.0
2018-05-14 15:00:00,113.68,113.7,113.6,113.7,3715.0,106.6382,106.6569,106.5631,106.6569,3715.0
2018-05-14 15:10:00,113.71,113.81,113.64,113.64,4680.0,106.6663,106.7601,106.6006,106.6006,4680.0
2018-05-14 15:20:00,113.68,113.76,113.64,113.66,7600.0,106.6382,106.7132,106.6006,106.6194,7600.0
2018-05-14 15:30:00,113.66,113.7,113.56,113.6,6446.0,106.6194,106.6569,106.5256,106.5631,6446.0
2018-05-14 15:40:00,113.59,113.62,113.45,113.47,15050.0,106.5537,106.5819,106.4224,106.4412,15050.0
2018-05-14 15:50:00,113.48,113.53,113.34,113.49,57271.0,106.4505,106.4975,106.3192,106.4599,57271.0
2018-05-15 09:30:00,112.64,113.02,112.6,112.65,29687.0,105.6626,106.019,105.6251,105.672,29687.0
2018-05-15 09:40:00,112.46,112.82,112.13,112.59,14321.0,105.4937,105.8314,105.1842,105.6157,14321.0
2018-05-15 09:50:00,112.62,112.72,112.45,112.54,47345.0,105.6438,105.7376,105.4844,105.5688,47345.0
2018-05-15 10:00:00,112.57,112.87,112.53,112.81,26439.0,105.5969,105.8783,105.5594,105.8221,26439.0
2018-05-15 10:10:00,112.83,112.95,112.76,112.94,20767.0,105.8408,105.9534,105.7751,105.944,20767.0
2018-05-15 10:20:00,112.96,113.24,112.95,113.11,16958.0,105.9628,106.2254,105.9534,106.1035,16958.0
2018-05-15 10:30:00,113.14,113.31,112.95,113.3,59331.0,106.1316,106.2911,105.9534,106.2817,59331.0
2018-05-15 10:40:00,113.26,113.36,112.97,112.99,22024.0,106.2442,106.338,105.9721,105.9909,22024.0
2018-05-15 10:50:00,113.04,113.08,112.91,113.02,14508.0,106.0378,106.0753,105.9159,106.019,14508.0
2018-05-15 11:00:00,113.07,113.41,113.07,113.34,15568.0,106.0659,106.3849,106.0659,106.3192,15568.0
2018-05-15 11:10:00,113.34,113.47,113.28,113.46,6100.0,106.3192,106.4412,106.2629,106.4318,6100.0
2018-05-15 11:20:00,113.36,113.42,113.22,113.31,8100.0,106.338,106.3943,106.2067,106.2911,8100.0
2018-05-15 11:30:00,113.32,113.39,113.22,113.27,11700.0,106.3005,106.3661,106.2067,106.2536,11700.0
2018-05-15 11:40:00,113.31,113.39,113.26,113.35,3316.0,106.2911,106.3661,106.2442,106.3286,3316.0
2018-05-15 11:50:00,113.37,113.42,113.14,113.14,10209.0,106.3474,106.3943,106.1316,106.1316,10209.0
2018-05-15 12:00:00,113.05,113.11,112.98,113.03,1822.0,106.0472,106.1035,105.9815,106.0284,1822.0
2018-05-15 12:10:00,113.08,113.08,112.99,113.05,2200.0,106.0753,106.0753,105.9909,106.0472,2200.0
2018-05-15 12:20:00,112.98,113.1,112.97,113.04,3300.0,105.9815,106.0941,105.9721,106.0378,3300.0
2018-05-15 12:30:00,113.04,113.22,113.04,113.13,3237.0,106.0378,106.2067,106.0378,106.1222,3237.0
2018-05-15 12:40:00,113.06,113.29,113.06,113.15,3151.0,106.0566,106.2723,106.0566,106.141,3151.0
2018-05-15 12:50:00,113.17,113.24,113.06,113.11,15700.0,106.1598,106.2254,106.0566,106.1035,15700.0
2018-05-15 13:00:00,113.13,113.14,113.0,113.04,18959.0,106.1222,106.1316,106.0003,106.0378,18959.0
2018-05-15 13:10:00,113.04,113.07,113.02,113.07,1200.0,106.0378,106.0659,106.019,106.0659,1200.0
2018-05-15 13:20:00,113.08,113.08,112.97,113.07,3200.0,106.0753,106.0753,105.9721,106.0659,3200.0
2018-05-15 13:30:00,113.07,113.15,112.9,112.97,3900.0,106.0659,106.141,105.9065,105.9721,3900.0
2018-05-15 13:40:00,112.91,113.04,112.89,113.04,2900.0,105.9159,106.0378,105.8971,106.0378,2900.0
2018-05-15 13:50:00,113.03,113.09,112.92,112.93,7525.0,106.0284,106.0847,105.9252,105.9346,7525.0
2018-05-15 14:00:00,112.94,113.12,112.94,113.1,5273.0,105.944,106.1128,105.944,106.0941,5273.0
2018-05-15 14:10:00,113.09,113.27,113.09,113.25,9953.0,106.0847,106.2536,106.0847,106.2348,9953.0
2018-05-15 14:20:00,113.23,113.4,113.12,113.34,13504.0,106.216,106.3755,106.1128,106.3192,13504.0
2018-05-15 14:30:00,113.3,113.76,113.3,113.58,19580.0,106.2817,106.7132,106.2817,106.5444,19580.0
2018-05-15 14:40:00,113.59,114.04,113.59,113.99,59386.0,106.5537,106.9759,106.5537,106.929,59386.0
2018-05-15 14:50:00,113.99,113.99,113.64,113.85,24093.0,106.929,106.929,106.6006,106.7976,24093.0
2018-05-15 15:00:00,113.79,113.86,113.73,113.73,5200.0,106.7413,106.807,106.6851,106.6851,5200.0
2018-05-15 15:10:00,113.74,113.78,113.67,113.7,12165.0,106.6944,106.732,106.6288,106.6569,12165.0
2018-05-15 15:20:00,113.72,113.75,113.61,113.63,15359.0,106.6757,106.7038,106.5725,106.5913,15359.0
2018-05-15 15:30:00,113.62,113.86,113.55,113.69,23023.0,106.5819,106.807,106.5162,106.6475,23023.0
2018-05-15 15:40:00,113.7,113.93,113.63,113.87,29981.0,106.6569,106.8727,106.5913,106.8164,29981.0
2018-05-15 15:50:00,113.9,114.1,113.8,114.02,74128.0,106.8445,107.0321,106.7507,106.9571,74128.0
2018-05-16 09:30:00,114.15,114.5,114.07,114.5,8917.0,107.079,107.4074,107.004,107.4074,8917.0
2018-05-16 09:40:00,114.4,114.56,114.36,114.54,17124.0,107.3136,107.4636,107.276,107.4449,17124.0
2018-05-16 09:50:00,114.56,115.0,114.56,114.84,7431.0,107.4636,107.8764,107.4636,107.7263,7431.0
2018-05-16 10:00:00,114.87,114.87,114.42,114.44,4923.0,107.7544,107.7544,107.3323,107.3511,4923.0
2018-05-16 10:10:00,114.47,114.47,114.25,114.32,15473.0,107.3792,107.3792,107.1729,107.2385,15473.0
2018-05-16 10:20:00,114.26,114.53,114.19,114.49,104889.0,107.1822,107.4355,107.1166,107.398,104889.0
2018-05-16 10:30:00,114.52,114.77,114.36,114.36,34236.0,107.4261,107.6606,107.276,107.276,34236.0
2018-05-16 10:40:00,114.32,114.32,113.89,114.03,8283.0,107.2385,107.2385,106.8352,106.9665,8283.0
2018-05-16 10:50:00,114.07,114.26,114.0,114.16,3367.0,107.004,107.1822,106.9383,107.0884,3367.0
2018-05-16 11:00:00,114.12,114.12,113.8,113.96,25535.0,107.0509,107.0509,106.7507,106.9008,25535.0
2018-05-16 11:10:00,113.96,114.15,113.95,114.15,813.0,106.9008,107.079,106.8914,107.079,813.0
2018-05-16 11:20:00,114.15,114.18,114.05,114.1,8457.0,107.079,107.1072,106.9852,107.0321,8457.0
2018-05-16 11:30:00,114.13,114.39,114.12,114.39,6655.0,107.0603,107.3042,107.0509,107.3042,6655.0
2018-05-16 11:40:00,114.44,114.53,114.39,114.49,5637.0,107.3511,107.4355,107.3042,107.398,5637.0
2018-05-16 11:50:00,114.48,114.51,114.41,114.41,2737.0,107.3886,107.4167,107.3229,107.3229,2737.0
2018-05-16 12:00:00,114.42,114.54,114.39,114.44,5255.0,107.3323,107.4449,107.3042,107.3511,5255.0
2018-05-16 12:10:00,114.44,114.46,114.3,114.44,4914.0,107.3511,107.3698,107.2198,107.3511,4914.0
2018-05-16 12:20:00,114.42,114.54,114.36,114.51,2522.0,107.3323,107.4449,107.276,107.4167,2522.0
2018-05-16 12:30:00,114.52,114.64,114.49,114.6,6841.0,107.4261,107.5387,107.398,107.5012,6841.0
2018-05-16 12:40:00,114.62,114.62,114.5,114.55,2101.0,107.5199,107.5199,107.4074,107.4543,2101.0
2018-05-16 12:50:00,114.55,114.6,114.55,114.56,1813.0,107.4543,107.5012,107.4543,107.4636,1813.0
2018-05-16 13:00:00,114.59,114.66,114.55,114.58,1200.0,107.4918,107.5575,107.4543,107.4824,1200.0
2018-05-16 13:10:00,114.56,114.59,114.5,114.5,3348.0,107.4636,107.4918,107.4074,107.4074,3348.0
2018-05-16 13:20:00,114.46,114.51,114.38,114.43,2700.0,107.3698,107.4167,107.2948,107.3417,2700.0
2018-05-16 13:30:00,114.4,114.44,114.39,114.41,2393.0,107.3136,107.3511,107.3042,107.3229,2393.0
2018-05-16 13:40:00,114.42,114.46,114.29,114.31,2650.0,107.3323,107.3698,107.2104,107.2291,2650.0
2018-05-16 13:50:00,114.26,114.31,114.22,114.31,3852.0,107.1822,107.2291,107.1447,107.2291,3852.0
2018-05-16 14:00:00,114.3,114.34,114.3,114.32,1500.0,107.2198,107.2573,107.2198,107.2385,1500.0
2018-05-16 14:10:00,114.32,114.34,114.28,114.33,5036.0,107.2385,107.2573,107.201,107.2479,5036.0
2018-05-16 14:20:00,114.34,114.4,114.32,114.4,9120.0,107.2573,107.3136,107.2385,107.3136,9120.0
2018-05-16 14:30:00,114.38,114.44,114.3,114.44,15763.0,107.2948,107.3511,107.2198,107.3511,15763.0
2018-05-16 14:40:00,114.44,114.8,114.44,114.74,12230.0,107.3511,107.6888,107.3511,107.6325,12230.0
2018-05-16 14:50:00,114.76,114.94,114.74,114.94,10979.0,107.6513,107.8201,107.6325,107.8201,10979.0
2018-05-16 15:00:00,114.92,114.92,114.67,114.72,17133.0,107.8013,107.8013,107.5668,107.6137,17133.0
2018-05-16 15:10:00,114.68,114.7,114.58,114.6,12729.0,107.5762,107.595,107.4824,107.5012,12729.0
2018-05-16 15:20:00,114.6,114.68,114.59,114.64,12999.0,107.5012,107.5762,107.4918,107.5387,12999.0
2018-05-16 15:30:00,114.63,114.69,114.56,114.63,20045.0,107.5293,107.5856,107.4636,107.5293,20045.0
2018-05-16 15:40:00,114.62,114.65,114.26,114.28,26330.0,107.5199,107.5481,107.1822,107.201,26330.0
2018-05-16 15:50:00,114.28,114.52,114.27,114.49,77730.0,107.201,107.4261,107.1916,107.398,77730.0
2018-05-17 09:30:00,114.24,114.51,114.23,114.5,8948.0,107.1635,107.4167,107.1541,107.4074,8948.0
2018-05-17 09:40:00,114.55,114.96,114.48,114.96,16534.0,107.4543,107.8389,107.3886,107.8389,16534.0
2018-05-17 09:50:00,115.0,115.06,114.59,114.59,10538.0,107.8764,107.9327,107.4918,107.4918,10538.0
2018-05-17 10:00:00,114.58,114.74,114.43,114.74,10426.0,107.4824,107.6325,107.3417,107.6325,10426.0
2018-05-17 10:10:00,114.66,114.75,114.6,114.73,10278.0,107.5575,107.6419,107.5012,107.6231,10278.0
2018-05-17 10:20:00,114.69,114.77,114.64,114.76,5830.0,107.5856,107.6606,107.5387,107.6513,5830.0
2018-05-17 10:30:00,114.76,114.99,114.7,114.97,4531.0,107.6513,107.867,107.595,107.8483,4531.0
2018-05-17 10:40:00,114.94,115.06,114.25,114.94,59510.0,107.8201,107.9327,107.1729,107.8201,59510.0
2018-05-17 10:50:00,114.93,115.14,114.9,115.03,8700.0,107.8107,108.0077,107.7826,107.9045,8700.0
2018-05-17 11:00:00,115.02,115.12,114.79,115.1,9921.0,107.8952,107.989,107.6794,107.9702,9921.0
2018-05-17 11:10:00,115.09,115.37,115.0,115.26,54318.0,107.9608,108.2235,107.8764,108.1203,54318.0
2018-05-17 11:20:00,115.31,115.34,114.87,114.96,6199.0,108.1672,108.1953,107.7544,107.8389,6199.0
2018-05-17 11:30:00,115.0,115.0,114.55,114.55,3200.0,107.8764,107.8764,107.4543,107.4543,3200.0
2018-05-17 11:40:00,114.63,114.91,114.55,114.89,7347.0,107.5293,107.792,107.4543,107.7732,7347.0
2018-05-17 11:50:00,114.87,114.87,114.68,114.74,3100.0,107.7544,107.7544,107.5762,107.6325,3100.0
2018-05-17 12:00:00,114.73,114.84,114.62,114.7,4620.0,107.6231,107.7263,107.5199,107.595,4620.0
2018-05-17 12:10:00,114.63,114.84,114.52,114.84,4420.0,107.5293,107.7263,107.4261,107.7263,4420.0
2018-05-17 12:20:00,114.78,115.0,114.78,114.96,4026.0,107.67,107.8764,107.67,107.8389,4026.0
2018-05-17 12:30:00,114.89,114.91,114.72,114.73,7300.0,107.7732,107.792,107.6137,107.6231,7300.0
2018-05-17 12:40:00,114.68,114.74,114.63,114.64,5476.0,107.5762,107.6325,107.5293,107.5387,5476.0
2018-05-17 12:50:00,114.64,114.81,114.64,114.75,3324.0,107.5387,107.6982,107.5387,107.6419,3324.0
2018-05-17 13:00:00,114.73,114.82,114.66,114.76,3900.0,107.6231,107.7075,107.5575,107.6513,3900.0
2018-05-17 13:10:00,114.76,114.78,114.64,114.69,5737.0,107.6513,107.67,107.5387,107.5856,5737.0
2018-05-17 13:20:00,114.69,114.72,114.58,114.58,4500.0,107.5856,107.6137,107.4824,107.4824,4500.0
2018-05-17 13:30:00,114.6,114.68,114.6,114.64,1003.0,107.5012,107.5762,107.5012,107.5387,1003.0
2018-05-17 13:40:00,114.6,114.63,114.4,114.4,3100.0,107.5012,107.5293,107.3136,107.3136,3100.0
2018-05-17 13:50:00,114.48,114.53,114.2,114.25,9684.0,107.3886,107.4355,107.1259,107.1729,9684.0
2018-05-17 14:00:00,114.23,114.35,114.11,114.35,5600.0,107.1541,107.2667,107.0415,107.2667,5600.0
2018-05-17 14:10:00,114.35,114.58,114.35,114.58,5742.0,107.2667,107.4824,107.2667,107.4824,5742.0
2018-05-17 14:20:00,114.55,114.64,114.55,114.59,13319.0,107.4543,107.5387,107.4543,107.4918,13319.0
2018-05-17 14:30:00,114.61,114.64,114.54,114.64,6816.0,107.5106,107.5387,107.4449,107.5387,6816.0
2018-05-17 14:40:00,114.61,114.66,114.52,114.65,15671.0,107.5106,107.5575,107.4261,107.5481,15671.0
2018-05-17 14:50:00,114.67,114.76,114.61,114.76,17619.0,107.5668,107.6513,107.5106,107.6513,17619.0
2018-05-17 15:00:00,114.74,114.86,114.69,114.84,9655.0,107.6325,107.7451,107.5856,107.7263,9655.0
2018-05-17 15:10:00,114.82,114.94,114.74,114.83,36796.0,107.7075,107.8201,107.6325,107.7169,36796.0
2018-05-17 15:20:00,114.84,114.89,114.76,114.79,12149.0,107.7263,107.7732,107.6513,107.6794,12149.0
2018-05-17 15:30:00,114.8,114.85,114.66,114.71,14123.0,107.6888,107.7357,107.5575,107.6044,14123.0
2018-05-17 15:40:00,114.73,114.88,114.7,114.85,15933.0,107.6231,107.7638,107.595,107.7357,15933.0
2018-05-17 15:50:00,114.86,114.87,114.61,114.69,34241.0,107.7451,107.7544,107.5106,107.5856,34241.0
2018-05-18 09:30:00,114.85,114.85,114.44,114.65,110224.0,107.7357,107.7357,107.3511,107.5481,110224.0
2018-05-18 09:40:00,114.71,114.97,114.29,114.86,16638.0,107.6044,107.8483,107.2104,107.7451,16638.0
2018-05-18 09:50:00,114.96,114.96,114.73,114.85,5828.0,107.8389,107.8389,107.6231,107.7357,5828.0
2018-05-18 10:00:00,114.76,114.89,114.55,114.78,97705.0,107.6513,107.7732,107.4543,107.67,97705.0
2018-05-18 10:10:00,114.71,114.76,114.52,114.74,9012.0,107.6044,107.6513,107.4261,107.6325,9012.0
2018-05-18 10:20:00,114.9,114.96,114.76,114.85,6202.0,107.7826,107.8389,107.6513,107.7357,6202.0
2018-05-18 10:30:00,114.8,114.8,114.49,114.66,8408.0,107.6888,107.6888,107.398,107.5575,8408.0
2018-05-18 10:40:00,114.65,114.77,114.58,114.68,32182.0,107.5481,107.6606,107.4824,107.5762,32182.0
2018-05-18 10:50:00,114.68,114.79,114.66,114.74,4405.0,107.5762,107.6794,107.5575,107.6325,4405.0
2018-05-18 11:00:00,114.74,114.83,114.7,114.75,5497.0,107.6325,107.7169,107.595,107.6419,5497.0
2018-05-18 11:10:00,114.71,114.77,114.69,114.73,31732.0,107.6044,107.6606,107.5856,107.6231,31732.0
2018-05-18 11:20:00,114.73,114.73,114.47,114.67,22608.0,107.6231,107.6231,107.3792,107.5668,22608.0
2018-05-18 11:30:00,114.68,114.77,114.51,114.65,10757.0,107.5762,107.6606,107.4167,107.5481,10757.0
2018-05-18 11:40:00,114.64,114.84,114.61,114.69,9250.0,107.5387,107.7263,107.5106,107.5856,9250.0
2018-05-18 11:50:00,114.69,114.83,114.6,114.7,6201.0,107.5856,107.7169,107.5012,107.595,6201.0
2018-05-18 12:00:00,114.69,114.72,114.59,114.71,14016.0,107.5856,107.6137,107.4918,107.6044,14016.0
2018-05-18 12:10:00,114.73,114.76,114.66,114.75,6792.0,107.6231,107.6513,107.5575,107.6419,6792.0
2018-05-18 12:20:00,114.75,114.77,114.63,114.63,4501.0,107.6419,107.6606,107.5293,107.5293,4501.0
2018-05-18 12:30:00,114.67,114.75,114.64,114.75,21096.0,107.5668,107.6419,107.5387,107.6419,21096.0
2018-05-18 12:40:00,114.73,114.76,114.67,114.71,6914.0,107.6231,107.6513,107.5668,107.6044,6914.0
2018-05-18 12:50:00,114.71,114.78,114.67,114.7,7302.0,107.6044,107.67,107.5668,107.595,7302.0
2018-05-18 13:00:00,114.7,114.8,114.68,114.7,6999.0,107.595,107.6888,107.5762,107.595,6999.0
2018-05-18 13:10:00,114.7,114.77,114.68,114.76,5200.0,107.595,107.6606,107.5762,107.6513,5200.0
2018-05-18 13:20:00,114.76,114.9,114.7,114.7,9575.0,107.6513,107.7826,107.595,107.595,9575.0
2018-05-18 13:30:00,114.72,114.74,114.65,114.65,9479.0,107.6137,107.6325,107.5481,107.5481,9479.0
2018-05-18 13:40:00,114.65,114.76,114.65,114.71,5600.0,107.5481,107.6513,107.5481,107.6044,5600.0
2018-05-18 13:50:00,114.75,114.77,114.7,114.73,7775.0,107.6419,107.6606,107.595,107.6231,7775.0
2018-05-18 14:00:00,114.7,114.77,114.7,114.75,7575.0,107.595,107.6606,107.595,107.6419,7575.0
2018-05-18 14:10:00,114.72,114.74,114.65,114.68,6300.0,107.6137,107.6325,107.5481,107.5762,6300.0
2018-05-18 14:20:00,114.69,114.71,114.67,114.69,9327.0,107.5856,107.6044,107.5668,107.5856,9327.0
2018-05-18 14:30:00,114.69,114.71,114.67,114.7,13953.0,107.5856,107.6044,107.5668,107.595,13953.0
2018-05-18 14:40:00,114.69,114.74,114.66,114.66,14652.0,107.5856,107.6325,107.5575,107.5575,14652.0
2018-05-18 14:50:00,114.66,114.75,114.62,114.75,9013.0,107.5575,107.6419,107.5199,107.6419,9013.0
2018-05-18 15:00:00,114.75,114.77,114.63,114.68,8285.0,107.6419,107.6606,107.5293,107.5762,8285.0
2018-05-18 15:10:00,114.65,114.69,114.64,114.66,5361.0,107.5481,107.5856,107.5387,107.5575,5361.0
2018-05-18 15:20:00,114.68,114.72,114.61,114.72,18226.0,107.5762,107.6137,107.5106,107.6137,18226.0
2018-05-18 15:30:00,114.71,114.8,114.64,114.76,16518.0,107.6044,107.6888,107.5387,107.6513,16518.0
2018-05-18 15:40:00,114.76,114.79,114.68,114.7,13499.0,107.6513,107.6794,107.5762,107.595,13499.0
2018-05-18 15:50:00,114.67,114.74,114.62,114.71,55332.0,107.5668,107.6325,107.5199,107.6044,55332.0
2018-05-21 09:30:00,115.25,115.98,115.13,115.92,13342.0,108.1109,108.7957,107.9983,108.7394,13342.0
2018-05-21 09:40:00,115.92,116.25,115.81,116.06,6146.0,108.7394,109.049,108.6362,108.8707,6146.0
2018-05-21 09:50:00,116.2,116.2,115.79,116.07,17965.0,109.0021,109.0021,108.6175,108.8801,17965.0
2018-05-21 10:00:00,115.99,116.21,115.86,116.07,6416.0,108.8051,109.0114,108.6831,108.8801,6416.0
2018-05-21 10:10:00,116.14,116.29,115.98,116.25,6199.0,108.9458,109.0865,108.7957,109.049,6199.0
2018-05-21 10:20:00,116.34,116.36,116.27,116.29,2150.0,109.1334,109.1521,109.0677,109.0865,2150.0
2018-05-21 10:30:00,116.33,116.55,116.29,116.48,5446.0,109.124,109.3304,109.0865,109.2647,5446.0
2018-05-21 10:40:00,116.48,116.76,116.42,116.63,5851.0,109.2647,109.5274,109.2084,109.4054,5851.0
2018-05-21 10:50:00,116.63,116.63,116.45,116.55,4000.0,109.4054,109.4054,109.2366,109.3304,4000.0
2018-05-21 11:00:00,116.54,116.59,116.33,116.43,9306.0,109.321,109.3679,109.124,109.2178,9306.0
2018-05-21 11:10:00,116.51,116.54,116.37,116.38,6619.0,109.2929,109.321,109.1615,109.1709,6619.0
2018-05-21 11:20:00,116.37,116.48,116.12,116.12,4200.0,109.1615,109.2647,108.927,108.927,4200.0
2018-05-21 11:30:00,116.19,116.37,116.17,116.34,7307.0,108.9927,109.1615,108.9739,109.1334,7307.0
2018-05-21 11:40:00,116.28,116.33,116.19,116.29,2536.0,109.0771,109.124,108.9927,109.0865,2536.0
2018-05-21 11:50:00,116.26,116.28,116.2,116.24,2625.0,109.0583,109.0771,109.0021,109.0396,2625.0
2018-05-21 12:00:00,116.32,116.5,116.3,116.46,3700.0,109.1146,109.2835,109.0959,109.246,3700.0
2018-05-21 12:10:00,116.52,116.69,116.49,116.49,5339.0,109.3022,109.4617,109.2741,109.2741,5339.0
2018-05-21 12:20:00,116.51,116.51,116.39,116.4,2900.0,109.2929,109.2929,109.1803,109.1897,2900.0
2018-05-21 12:30:00,116.37,116.39,116.33,116.37,1679.0,109.1615,109.1803,109.124,109.1615,1679.0
2018-05-21 12:40:00,116.34,116.41,116.31,116.34,3385.0,109.1334,109.1991,109.1052,109.1334,3385.0
2018-05-21 12:50:00,116.34,116.37,116.21,116.21,2600.0,109.1334,109.1615,109.0114,109.0114,2600.0
2018-05-21 13:00:00,116.24,116.37,116.2,116.37,5301.0,109.0396,109.1615,109.0021,109.1615,5301.0
2018-05-21 13:10:00,116.34,116.38,116.28,116.38,3686.0,109.1334,109.1709,109.0771,109.1709,3686.0
2018-05-21 13:20:00,116.38,116.38,116.25,116.35,4610.0,109.1709,109.1709,109.049,109.1428,4610.0
2018-05-21 13:30:00,116.37,116.44,116.31,116.31,1700.0,109.1615,109.2272,109.1052,109.1052,1700.0
2018-05-21 13:40:00,116.31,116.47,116.31,116.43,3300.0,109.1052,109.2553,109.1052,109.2178,3300.0
2018-05-21 13:50:00,116.4,116.57,116.37,116.57,11157.0,109.1897,109.3491,109.1615,109.3491,11157.0
2018-05-21 14:00:00,116.54,116.68,116.49,116.55,13232.0,109.321,109.4523,109.2741,109.3304,13232.0
2018-05-21 14:10:00,116.6,116.6,116.45,116.52,4877.0,109.3773,109.3773,109.2366,109.3022,4877.0
2018-05-21 14:20:00,116.5,116.56,116.44,116.5,7517.0,109.2835,109.3398,109.2272,109.2835,7517.0
2018-05-21 14:30:00,116.5,116.52,116.35,116.38,5219.0,109.2835,109.3022,109.1428,109.1709,5219.0
2018-05-21 14:40:00,116.36,116.45,116.26,116.42,9159.0,109.1521,109.2366,109.0583,109.2084,9159.0
2018-05-21 14:50:00,116.42,116.59,116.42,116.56,6910.0,109.2084,109.3679,109.2084,109.3398,6910.0
2018-05-21 15:00:00,116.51,116.52,116.43,116.49,7289.0,109.2929,109.3022,109.2178,109.2741,7289.0
2018-05-21 15:10:00,116.47,116.57,116.43,116.43,3400.0,109.2553,109.3491,109.2178,109.2178,3400.0
2018-05-21 15:20:00,116.43,116.44,116.25,116.32,10407.0,109.2178,109.2272,109.049,109.1146,10407.0
2018-05-21 15:30:00,116.32,116.32,116.23,116.27,18729.0,109.1146,109.1146,109.0302,109.0677,18729.0
2018-05-21 15:40:00,116.26,116.36,116.22,116.31,21758.0,109.0583,109.1521,109.0208,109.1052,21758.0
2018-05-21 15:50:00,116.32,116.53,116.31,116.46,64904.0,109.1146,109.3116,109.1052,109.246,64904.0
2018-05-22 09:30:00,116.5,116.71,116.32,116.59,16269.0,109.2835,109.4805,109.1146,109.3679,16269.0
2018-05-22 09:40:00,116.5,116.64,116.4,116.49,7208.0,109.2835,109.4148,109.1897,109.2741,7208.0
2018-05-22 09:50:00,116.49,116.58,116.43,116.47,3170.0,109.2741,109.3585,109.2178,109.2553,3170.0
2018-05-22 10:00:00,116.47,116.66,116.41,116.65,7434.0,109.2553,109.4336,109.1991,109.4242,7434.0
2018-05-22 10:10:00,116.6,116.63,116.25,116.3,13925.0,109.3773,109.4054,109.049,109.0959,13925.0
2018-05-22 10:20:00,116.3,116.3,115.81,115.95,14977.0,109.0959,109.0959,108.6362,108.7675,14977.0
2018-05-22 10:30:00,115.7,116.07,115.63,116.05,21982.0,108.533,108.8801,108.4674,108.8614,21982.0
2018-05-22 10:40:00,116.01,116.03,115.78,115.9,11206.0,108.8238,108.8426,108.6081,108.7206,11206.0
2018-05-22 10:50:00,115.93,116.02,115.74,115.74,11460.0,108.7488,108.8332,108.5706,108.5706,11460.0
2018-05-22 11:00:00,115.74,115.84,115.65,115.71,11301.0,108.5706,108.6644,108.4861,108.5424,11301.0
2018-05-22 11:10:00,115.75,116.0,115.75,115.92,12481.0,108.5799,108.8144,108.5799,108.7394,12481.0
2018-05-22 11:20:00,115.95,116.18,115.83,115.86,10142.0,108.7675,108.9833,108.655,108.6831,10142.0
2018-05-22 11:30:00,115.89,116.01,115.86,116.01,7300.0,108.7113,108.8238,108.6831,108.8238,7300.0
2018-05-22 11:40:00,116.02,116.07,115.86,115.89,9466.0,108.8332,108.8801,108.6831,108.7113,9466.0
2018-05-22 11:50:00,115.87,115.88,115.75,115.85,6440.0,108.6925,108.7019,108.5799,108.6737,6440.0
2018-05-22 12:00:00,115.83,116.03,115.82,115.95,15440.0,108.655,108.8426,108.6456,108.7675,15440.0
2018-05-22 12:10:00,115.91,116.03,115.73,115.78,9523.0,108.73,108.8426,108.5612,108.6081,9523.0
2018-05-22 12:20:00,115.78,115.79,115.69,115.77,5223.0,108.6081,108.6175,108.5237,108.5987,5223.0
2018-05-22 12:30:00,115.71,115.79,115.65,115.74,6426.0,108.5424,108.6175,108.4861,108.5706,6426.0
2018-05-22 12:40:00,115.76,115.81,115.64,115.79,8000.0,108.5893,108.6362,108.4767,108.6175,8000.0
2018-05-22 12:50:00,115.78,115.92,115.71,115.85,10495.0,108.6081,108.7394,108.5424,108.6737,10495.0
2018-05-22 13:00:00,115.83,115.88,115.65,115.67,18614.0,108.655,108.7019,108.4861,108.5049,18614.0
2018-05-22 13:10:00,115.64,115.74,115.55,115.58,13564.0,108.4767,108.5706,108.3923,108.4205,13564.0
2018-05-22 13:20:00,115.58,115.6,115.4,115.53,12174.0,108.4205,108.4392,108.2516,108.3736,12174.0
2018-05-22 13:30:00,115.54,115.54,115.23,115.23,4567.0,108.3829,108.3829,108.0921,108.0921,4567.0
2018-05-22 13:40:00,115.26,115.28,115.15,115.2,15945.0,108.1203,108.139,108.0171,108.064,15945.0
2018-05-22 13:50:00,115.27,115.74,115.26,115.53,26146.0,108.1297,108.5706,108.1203,108.3736,26146.0
2018-05-22 14:00:00,115.53,115.66,115.5,115.5,8200.0,108.3736,108.4955,108.3454,108.3454,8200.0
2018-05-22 14:10:00,115.5,115.66,115.46,115.55,6987.0,108.3454,108.4955,108.3079,108.3923,6987.0
2018-05-22 14:20:00,115.55,115.69,115.52,115.63,8196.0,108.3923,108.5237,108.3642,108.4674,8196.0
2018-05-22 14:30:00,115.65,115.79,115.62,115.73,8281.0,108.4861,108.6175,108.458,108.5612,8281.0
2018-05-22 14:40:00,115.72,115.8,115.64,115.78,10646.0,108.5518,108.6268,108.4767,108.6081,10646.0
2018-05-22 14:50:00,115.78,115.78,115.51,115.66,25011.0,108.6081,108.6081,108.3548,108.4955,25011.0
2018-05-22 15:00:00,115.66,115.67,115.52,115.59,8749.0,108.4955,108.5049,108.3642,108.4298,8749.0
2018-05-22 15:10:00,115.57,115.76,115.53,115.68,15308.0,108.4111,108.5893,108.3736,108.5143,15308.0
2018-05-22 15:20:00,115.68,115.8,115.63,115.78,17900.0,108.5143,108.6268,108.4674,108.6081,17900.0
2018-05-22 15:30:00,115.75,115.77,115.47,115.68,35335.0,108.5799,108.5987,108.3173,108.5143,35335.0
2018-05-22 15:40:00,115.65,115.76,115.53,115.64,52496.0,108.4861,108.5893,108.3736,108.4767,52496.0
2018-05-22 15:50:00,115.65,115.73,115.51,115.67,80909.0,108.4861,108.5612,108.3548,108.5049,80909.0
2018-05-23 09:30:00,115.27,115.61,114.82,115.48,8578.0,108.1297,108.4486,107.7075,108.3267,8578.0
2018-05-23 09:40:00,115.46,115.6,115.01,115.24,29665.0,108.3079,108.4392,107.8858,108.1015,29665.0
2018-05-23 09:50:00,115.35,115.36,115.11,115.36,2900.0,108.2047,108.2141,107.9796,108.2141,2900.0
2018-05-23 10:00:00,115.46,115.62,115.42,115.44,5509.0,108.3079,108.458,108.2704,108.2891,5509.0
2018-05-23 10:10:00,115.45,115.59,115.43,115.55,1600.0,108.2985,108.4298,108.2798,108.3923,1600.0
2018-05-23 10:20:00,115.5,115.62,115.45,115.45,4995.0,108.3454,108.458,108.2985,108.2985,4995.0
2018-05-23 10:30:00,115.43,115.43,115.26,115.4,4800.0,108.2798,108.2798,108.1203,108.2516,4800.0
2018-05-23 10:40:00,115.4,115.54,115.35,115.5,14926.0,108.2516,108.3829,108.2047,108.3454,14926.0
2018-05-23 10:50:00,115.53,115.55,115.41,115.44,3878.0,108.3736,108.3923,108.261,108.2891,3878.0
2018-05-23 11:00:00,115.44,115.52,115.39,115.5,4310.0,108.2891,108.3642,108.2422,108.3454,4310.0
2018-05-23 11:10:00,115.45,115.48,115.35,115.47,3400.0,108.2985,108.3267,108.2047,108.3173,3400.0
2018-05-23 11:20:00,115.42,115.49,115.35,115.47,5525.0,108.2704,108.336,108.2047,108.3173,5525.0
2018-05-23 11:30:00,115.48,115.68,115.48,115.51,4422.0,108.3267,108.5143,108.3267,108.3548,4422.0
2018-05-23 11:40:00,115.5,115.58,115.49,115.58,2400.0,108.3454,108.4205,108.336,108.4205,2400.0
2018-05-23 11:50:00,115.62,115.65,115.44,115.45,11823.0,108.458,108.4861,108.2891,108.2985,11823.0
2018-05-23 12:00:00,115.47,115.52,115.25,115.39,9300.0,108.3173,108.3642,108.1109,108.2422,9300.0
2018-05-23 12:10:00,115.4,115.49,115.38,115.38,4000.0,108.2516,108.336,108.2329,108.2329,4000.0
2018-05-23 12:20:00,115.4,115.46,115.28,115.3,6790.0,108.2516,108.3079,108.139,108.1578,6790.0
2018-05-23 12:30:00,115.38,115.46,115.34,115.34,7000.0,108.2329,108.3079,108.1953,108.1953,7000.0
2018-05-23 12:40:00,115.38,115.54,115.38,115.5,3500.0,108.2329,108.3829,108.2329,108.3454,3500.0
2018-05-23 12:50:00,115.5,115.54,115.44,115.54,3773.0,108.3454,108.3829,108.2891,108.3829,3773.0
2018-05-23 13:00:00,115.52,115.53,115.39,115.52,7401.0,108.3642,108.3736,108.2422,108.3642,7401.0
2018-05-23 13:10:00,115.52,115.56,115.46,115.52,6792.0,108.3642,108.4017,108.3079,108.3642,6792.0
2018-05-23 13:20:00,115.5,115.56,115.41,115.51,3221.0,108.3454,108.4017,108.261,108.3548,3221.0
2018-05-23 13:30:00,115.49,115.5,115.45,115.49,2800.0,108.336,108.3454,108.2985,108.336,2800.0
2018-05-23 13:40:00,115.49,115.53,115.43,115.5,7223.0,108.336,108.3736,108.2798,108.3454,7223.0
2018-05-23 13:50:00,115.47,115.58,115.42,115.56,4605.0,108.3173,108.4205,108.2704,108.4017,4605.0
2018-05-23 14:00:00,115.52,115.83,115.52,115.81,5396.0,108.3642,108.655,108.3642,108.6362,5396.0
2018-05-23 14:10:00,115.82,115.95,115.8,115.95,9499.0,108.6456,108.7675,108.6268,108.7675,9499.0
2018-05-23 14:20:00,115.91,116.0,115.81,115.92,6088.0,108.73,108.8144,108.6362,108.7394,6088.0
2018-05-23 14:30:00,115.88,115.88,115.73,115.78,3933.0,108.7019,108.7019,108.5612,108.6081,3933.0
2018-05-23 14:40:00,115.75,115.9,115.75,115.87,3615.0,108.5799,108.7206,108.5799,108.6925,3615.0
2018-05-23 14:50:00,115.87,116.08,115.86,116.08,4417.0,108.6925,108.8895,108.6831,108.8895,4417.0
2018-05-23 15:00:00,116.06,116.12,116.02,116.02,5001.0,108.8707,108.927,108.8332,108.8332,5001.0
2018-05-23 15:10:00,116.01,116.01,115.87,116.0,15389.0,108.8238,108.8238,108.6925,108.8144,15389.0
2018-05-23 15:20:00,115.98,116.05,115.91,116.01,8405.0,108.7957,108.8614,108.73,108.8238,8405.0
2018-05-23 15:30:00,116.02,116.04,115.81,115.84,60420.0,108.8332,108.852,108.6362,108.6644,60420.0
2018-05-23 15:40:00,115.84,115.91,115.78,115.86,16894.0,108.6644,108.73,108.6081,108.6831,16894.0
2018-05-23 15:50:00,115.86,115.95,115.74,115.74,81184.0,108.6831,108.7675,108.5706,108.5706,81184.0
2018-05-24 09:30:00,115.3,115.65,115.06,115.52,18998.0,108.5257,108.8551,108.2998,108.7328,18998.0
2018-05-24 09:40:00,115.45,115.69,115.27,115.27,8975.0,108.6669,108.8928,108.4975,108.4975,8975.0
2018-05-24 09:50:00,115.15,115.15,114.8,114.86,5895.0,108.3845,108.3845,108.0551,108.1115,5895.0
2018-05-24 10:00:00,114.82,115.1,114.82,115.01,4653.0,108.0739,108.3374,108.0739,108.2527,4653.0
2018-05-24 10:10:00,115.01,115.01,114.59,114.59,6566.0,108.2527,108.2527,107.8574,107.8574,6566.0
2018-05-24 10:20:00,114.59,114.61,114.33,114.33,7507.0,107.8574,107.8762,107.6127,107.6127,7507.0
2018-05-24 10:30:00,114.34,114.47,114.24,114.47,4984.0,107.6221,107.7445,107.528,107.7445,4984.0
2018-05-24 10:40:00,114.42,114.44,114.11,114.21,9802.0,107.6974,107.7162,107.4056,107.4997,9802.0
2018-05-24 10:50:00,114.21,114.31,113.96,114.05,6307.0,107.4997,107.5939,107.2644,107.3491,6307.0
2018-05-24 11:00:00,114.07,114.19,113.94,114.1,5404.0,107.368,107.4809,107.2456,107.3962,5404.0
2018-05-24 11:10:00,114.16,114.38,114.08,114.23,55200.0,107.4527,107.6597,107.3774,107.5186,55200.0
2018-05-24 11:20:00,114.23,114.33,114.23,114.33,2500.0,107.5186,107.6127,107.5186,107.6127,2500.0
2018-05-24 11:30:00,114.34,114.47,114.32,114.35,37330.0,107.6221,107.7445,107.6033,107.6315,37330.0
2018-05-24 11:40:00,114.37,114.48,114.27,114.27,19553.0,107.6503,107.7539,107.5562,107.5562,19553.0
2018-05-24 11:50:00,114.34,114.55,114.24,114.54,5650.0,107.6221,107.8198,107.528,107.8103,5650.0
2018-05-24 12:00:00,114.49,114.56,114.45,114.48,10242.0,107.7633,107.8292,107.7256,107.7539,10242.0
2018-05-24 12:10:00,114.45,114.52,114.4,114.46,6305.0,107.7256,107.7915,107.6786,107.735,6305.0
2018-05-24 12:20:00,114.46,114.58,114.42,114.48,4507.0,107.735,107.848,107.6974,107.7539,4507.0
2018-05-24 12:30:00,114.53,114.53,114.4,114.51,4308.0,107.8009,107.8009,107.6786,107.7821,4308.0
2018-05-24 12:40:00,114.52,114.53,114.46,114.53,3100.0,107.7915,107.8009,107.735,107.8009,3100.0
2018-05-24 12:50:00,114.52,114.64,114.49,114.62,5930.0,107.7915,107.9045,107.7633,107.8856,5930.0
2018-05-24 13:00:00,114.62,114.79,114.62,114.74,3426.0,107.8856,108.0457,107.8856,107.9986,3426.0
2018-05-24 13:10:00,114.73,114.76,114.6,114.66,7289.0,107.9892,108.0174,107.8668,107.9233,7289.0
2018-05-24 13:20:00,114.66,114.67,114.53,114.63,7349.0,107.9233,107.9327,107.8009,107.8951,7349.0
2018-05-24 13:30:00,114.62,114.63,114.52,114.53,5903.0,107.8856,107.8951,107.7915,107.8009,5903.0
2018-05-24 13:40:00,114.51,114.51,114.43,114.46,3100.0,107.7821,107.7821,107.7068,107.735,3100.0
2018-05-24 13:50:00,114.49,114.52,114.39,114.52,2800.0,107.7633,107.7915,107.6692,107.7915,2800.0
2018-05-24 14:00:00,114.51,114.51,114.4,114.46,5588.0,107.7821,107.7821,107.6786,107.735,5588.0
2018-05-24 14:10:00,114.52,114.53,114.42,114.51,5658.0,107.7915,107.8009,107.6974,107.7821,5658.0
2018-05-24 14:20:00,114.52,114.56,114.47,114.53,5458.0,107.7915,107.8292,107.7445,107.8009,5458.0
2018-05-24 14:30:00,114.51,114.63,114.46,114.59,6285.0,107.7821,107.8951,107.735,107.8574,6285.0
2018-05-24 14:40:00,114.59,114.62,114.46,114.48,3544.0,107.8574,107.8856,107.735,107.7539,3544.0
2018-05-24 14:50:00,114.46,114.59,114.43,114.54,7462.0,107.735,107.8574,107.7068,107.8103,7462.0
2018-05-24 15:00:00,114.52,114.55,114.42,114.52,7004.0,107.7915,107.8198,107.6974,107.7915,7004.0
2018-05-24 15:10:00,114.56,114.71,114.55,114.71,3914.0,107.8292,107.9704,107.8198,107.9704,3914.0
2018-05-24 15:20:00,114.75,114.85,114.69,114.74,7595.0,108.008,108.1021,107.9515,107.9986,7595.0
2018-05-24 15:30:00,114.75,114.86,114.73,114.83,14320.0,108.008,108.1115,107.9892,108.0833,14320.0
2018-05-24 15:40:00,114.83,114.84,114.68,114.69,21354.0,108.0833,108.0927,107.9421,107.9515,21354.0
2018-05-24 15:50:00,114.71,114.75,114.62,114.62,36386.0,107.9704,108.008,107.8856,107.8856,36386.0
2018-05-25 09:30:00,114.52,115.03,114.52,115.02,14081.0,107.7915,108.2716,107.7915,108.2621,14081.0
2018-05-25 09:40:00,115.03,115.18,114.83,115.09,12920.0,108.2716,108.4127,108.0833,108.328,12920.0
2018-05-25 09:50:00,115.09,115.24,114.97,115.24,3600.0,108.328,108.4692,108.2151,108.4692,3600.0
2018-05-25 10:00:00,115.19,115.26,115.04,115.26,3301.0,108.4222,108.488,108.281,108.488,3301.0
2018-05-25 10:10:00,115.16,115.29,115.1,115.15,10561.0,108.3939,108.5163,108.3374,108.3845,10561.0
2018-05-25 10:20:00,115.21,115.21,115.05,115.11,1837.0,108.441,108.441,108.2904,108.3469,1837.0
2018-05-25 10:30:00,115.16,115.21,115.08,115.08,1600.0,108.3939,108.441,108.3186,108.3186,1600.0
2018-05-25 10:40:00,115.05,115.05,114.91,115.01,6843.0,108.2904,108.2904,108.1586,108.2527,6843.0
2018-05-25 10:50:00,114.99,115.13,114.97,115.13,12032.0,108.2339,108.3657,108.2151,108.3657,12032.0
2018-05-25 11:00:00,115.11,115.41,115.04,115.26,3400.0,108.3469,108.6292,108.281,108.488,3400.0
2018-05-25 11:10:00,115.23,115.24,115.08,115.09,4614.0,108.4598,108.4692,108.3186,108.328,4614.0
2018-05-25 11:20:00,115.08,115.1,114.98,115.1,7610.0,108.3186,108.3374,108.2245,108.3374,7610.0
2018-05-25 11:30:00,115.09,115.09,115.01,115.05,3200.0,108.328,108.328,108.2527,108.2904,3200.0
2018-05-25 11:40:00,115.06,115.06,114.99,115.04,3350.0,108.2998,108.2998,108.2339,108.281,3350.0
2018-05-25 11:50:00,115.02,115.06,114.97,115.04,4880.0,108.2621,108.2998,108.2151,108.281,4880.0
2018-05-25 12:00:00,115.05,115.05,114.94,115.0,4900.0,108.2904,108.2904,108.1868,108.2433,4900.0
2018-05-25 12:10:00,114.97,115.03,114.9,114.98,6200.0,108.2151,108.2716,108.1492,108.2245,6200.0
2018-05-25 12:20:00,114.93,115.08,114.93,115.06,4300.0,108.1774,108.3186,108.1774,108.2998,4300.0
2018-05-25 12:30:00,115.08,115.13,114.99,115.0,3284.0,108.3186,108.3657,108.2339,108.2433,3284.0
2018-05-25 12:40:00,115.0,115.04,114.93,114.93,3400.0,108.2433,108.281,108.1774,108.1774,3400.0
2018-05-25 12:50:00,114.93,114.99,114.88,114.95,9000.0,108.1774,108.2339,108.1304,108.1963,9000.0
2018-05-25 13:00:00,114.94,114.99,114.91,114.97,2800.0,108.1868,108.2339,108.1586,108.2151,2800.0
2018-05-25 13:10:00,114.94,114.99,114.9,114.95,3633.0,108.1868,108.2339,108.1492,108.1963,3633.0
2018-05-25 13:20:00,114.93,114.96,114.89,114.89,2900.0,108.1774,108.2057,108.1398,108.1398,2900.0
2018-05-25 13:30:00,114.9,114.9,114.77,114.85,7605.0,108.1492,108.1492,108.0268,108.1021,7605.0
2018-05-25 13:40:00,114.88,114.94,114.83,114.91,4105.0,108.1304,108.1868,108.0833,108.1586,4105.0
2018-05-25 13:50:00,114.97,115.07,114.95,115.04,6300.0,108.2151,108.3092,108.1963,108.281,6300.0
2018-05-25 14:00:00,115.03,115.18,115.03,115.11,5750.0,108.2716,108.4127,108.2716,108.3469,5750.0
2018-05-25 14:10:00,115.12,115.18,115.08,115.17,3402.0,108.3563,108.4127,108.3186,108.4033,3402.0
2018-05-25 14:20:00,115.18,115.22,115.12,115.2,7855.0,108.4127,108.4504,108.3563,108.4316,7855.0
2018-05-25 14:30:00,115.19,115.25,115.18,115.19,3899.0,108.4222,108.4786,108.4127,108.4222,3899.0
2018-05-25 14:40:00,115.16,115.16,115.0,115.09,5800.0,108.3939,108.3939,108.2433,108.328,5800.0
2018-05-25 14:50:00,115.1,115.17,115.07,115.16,3700.0,108.3374,108.4033,108.3092,108.3939,3700.0
2018-05-25 15:00:00,115.15,115.18,115.09,115.16,7114.0,108.3845,108.4127,108.328,108.3939,7114.0
2018-05-25 15:10:00,115.15,115.29,115.14,115.21,5550.0,108.3845,108.5163,108.3751,108.441,5550.0
2018-05-25 15:20:00,115.23,115.36,115.18,115.34,5500.0,108.4598,108.5822,108.4127,108.5633,5500.0
2018-05-25 15:30:00,115.33,115.33,115.25,115.26,3885.0,108.5539,108.5539,108.4786,108.488,3885.0
2018-05-25 15:40:00,115.24,115.24,115.11,115.22,11752.0,108.4692,108.4692,108.3469,108.4504,11752.0
2018-05-25 15:50:00,115.23,115.28,115.15,115.17,27802.0,108.4598,108.5069,108.3845,108.4033,27802.0
2018-05-29 09:30:00,114.38,114.59,114.23,114.36,5066.0,107.6597,107.8574,107.5186,107.6409,5066.0
2018-05-29 09:40:00,114.37,114.38,114.0,114.12,8097.0,107.6503,107.6597,107.3021,107.415,8097.0
2018-05-29 09:50:00,114.13,114.5,114.13,114.44,8917.0,107.4244,107.7727,107.4244,107.7162,8917.0
2018-05-29 10:00:00,114.42,114.44,114.18,114.35,8576.0,107.6974,107.7162,107.4715,107.6315,8576.0
2018-05-29 10:10:00,114.4,114.47,114.2,114.2,15492.0,107.6786,107.7445,107.4903,107.4903,15492.0
2018-05-29 10:20:00,114.26,114.61,114.18,114.55,16523.0,107.5468,107.8762,107.4715,107.8198,16523.0
2018-05-29 10:30:00,114.55,114.57,114.3,114.45,13566.0,107.8198,107.8386,107.5844,107.7256,13566.0
2018-05-29 10:40:00,114.43,114.44,114.17,114.35,10920.0,107.7068,107.7162,107.4621,107.6315,10920.0
2018-05-29 10:50:00,114.34,114.41,114.26,114.4,14814.0,107.6221,107.688,107.5468,107.6786,14814.0
2018-05-29 11:00:00,114.42,114.42,114.32,114.38,8686.0,107.6974,107.6974,107.6033,107.6597,8686.0
2018-05-29 11:10:00,114.37,114.47,114.35,114.37,6811.0,107.6503,107.7445,107.6315,107.6503,6811.0
2018-05-29 11:20:00,114.35,114.45,114.33,114.39,7093.0,107.6315,107.7256,107.6127,107.6692,7093.0
2018-05-29 11:30:00,114.38,114.42,114.29,114.32,6600.0,107.6597,107.6974,107.575,107.6033,6600.0
2018-05-29 11:40:00,114.28,114.32,114.2,114.31,12896.0,107.5656,107.6033,107.4903,107.5939,12896.0
2018-05-29 11:50:00,114.3,114.3,114.1,114.2,9058.0,107.5844,107.5844,107.3962,107.4903,9058.0
2018-05-29 12:00:00,114.18,114.21,113.77,113.85,16763.0,107.4715,107.4997,107.0856,107.1609,16763.0
2018-05-29 12:10:00,113.81,113.88,113.76,113.84,18029.0,107.1232,107.1891,107.0762,107.1515,18029.0
2018-05-29 12:20:00,113.81,113.94,113.81,113.94,8001.0,107.1232,107.2456,107.1232,107.2456,8001.0
2018-05-29 12:30:00,113.92,114.12,113.91,114.09,15059.0,107.2268,107.415,107.2174,107.3868,15059.0
2018-05-29 12:40:00,114.12,114.26,114.02,114.05,25248.0,107.415,107.5468,107.3209,107.3491,25248.0
2018-05-29 12:50:00,114.07,114.16,113.96,114.01,3900.0,107.368,107.4527,107.2644,107.3115,3900.0
2018-05-29 13:00:00,113.95,113.96,113.72,113.73,3345.0,107.255,107.2644,107.0385,107.0479,3345.0
2018-05-29 13:10:00,113.7,113.74,113.54,113.7,8489.0,107.0197,107.0574,106.8691,107.0197,8489.0
2018-05-29 13:20:00,113.67,113.7,113.49,113.57,3569.0,106.9915,107.0197,106.822,106.8973,3569.0
2018-05-29 13:30:00,113.55,113.55,113.29,113.29,2906.0,106.8785,106.8785,106.6338,106.6338,2906.0
2018-05-29 13:40:00,113.32,113.48,113.29,113.47,4372.0,106.662,106.8126,106.6338,106.8032,4372.0
2018-05-29 13:50:00,113.47,113.6,113.44,113.58,9233.0,106.8032,106.9256,106.775,106.9068,9233.0
2018-05-29 14:00:00,113.56,113.58,113.44,113.53,9300.0,106.8879,106.9068,106.775,106.8597,9300.0
2018-05-29 14:10:00,113.52,113.62,113.46,113.53,8127.0,106.8503,106.9444,106.7938,106.8597,8127.0
2018-05-29 14:20:00,113.57,113.61,113.45,113.61,9300.0,106.8973,106.935,106.7844,106.935,9300.0
2018-05-29 14:30:00,113.58,113.85,113.56,113.8,13187.0,106.9068,107.1609,106.8879,107.1138,13187.0
2018-05-29 14:40:00,113.8,113.83,113.7,113.8,15214.0,107.1138,107.1421,107.0197,107.1138,15214.0
2018-05-29 14:50:00,113.8,113.8,113.65,113.71,11418.0,107.1138,107.1138,106.9726,107.0291,11418.0
2018-05-29 15:00:00,113.7,113.8,113.64,113.67,12209.0,107.0197,107.1138,106.9632,106.9915,12209.0
2018-05-29 15:10:00,113.71,113.75,113.63,113.7,13794.0,107.0291,107.0668,106.9538,107.0197,13794.0
2018-05-29 15:20:00,113.65,113.76,113.58,113.69,14253.0,106.9726,107.0762,106.9068,107.0103,14253.0
2018-05-29 15:30:00,113.67,113.99,113.59,113.93,17636.0,106.9915,107.2927,106.9162,107.2362,17636.0
2018-05-29 15:40:00,113.93,114.07,113.93,113.98,97137.0,107.2362,107.368,107.2362,107.2832,97137.0
2018-05-29 15:50:00,113.99,114.06,113.84,113.91,58130.0,107.2927,107.3585,107.1515,107.2174,58130.0
2018-05-30 09:30:00,114.71,114.71,114.22,114.31,7506.0,107.9704,107.9704,107.5091,107.5939,7506.0
2018-05-30 09:40:00,114.27,114.61,114.08,114.52,7063.0,107.5562,107.8762,107.3774,107.7915,7063.0
2018-05-30 09:50:00,114.46,114.54,114.34,114.34,1500.0,107.735,107.8103,107.6221,107.6221,1500.0
2018-05-30 10:00:00,114.33,114.33,113.9,113.91,8900.0,107.6127,107.6127,107.2079,107.2174,8900.0
2018-05-30 10:10:00,113.92,114.0,113.76,113.8,8942.0,107.2268,107.3021,107.0762,107.1138,8942.0
2018-05-30 10:20:00,113.79,113.93,113.65,113.93,3194.0,107.1044,107.2362,106.9726,107.2362,3194.0
2018-05-30 10:30:00,113.97,114.02,113.75,113.75,9579.0,107.2738,107.3209,107.0668,107.0668,9579.0
2018-05-30 10:40:00,113.75,113.99,113.72,113.77,7108.0,107.0668,107.2927,107.0385,107.0856,7108.0
2018-05-30 10:50:00,113.79,113.99,113.75,113.93,11223.0,107.1044,107.2927,107.0668,107.2362,11223.0
2018-05-30 11:00:00,113.99,113.99,113.84,113.92,6200.0,107.2927,107.2927,107.1515,107.2268,6200.0
2018-05-30 11:10:00,113.99,114.01,113.92,113.98,5855.0,107.2927,107.3115,107.2268,107.2832,5855.0
2018-05-30 11:20:00,113.98,114.0,113.8,113.85,5777.0,107.2832,107.3021,107.1138,107.1609,5777.0
2018-05-30 11:30:00,113.79,113.99,113.79,113.98,3275.0,107.1044,107.2927,107.1044,107.2832,3275.0
2018-05-30 11:40:00,113.92,114.0,113.85,113.98,8195.0,107.2268,107.3021,107.1609,107.2832,8195.0
2018-05-30 11:50:00,113.95,114.03,113.94,113.96,17874.0,107.255,107.3303,107.2456,107.2644,17874.0
2018-05-30 12:00:00,113.99,114.07,113.93,113.96,25584.0,107.2927,107.368,107.2362,107.2644,25584.0
2018-05-30 12:10:00,113.94,114.06,113.93,114.0,6833.0,107.2456,107.3585,107.2362,107.3021,6833.0
2018-05-30 12:20:00,114.03,114.12,113.96,114.04,4514.0,107.3303,107.415,107.2644,107.3397,4514.0
2018-05-30 12:30:00,114.05,114.08,113.99,114.03,2500.0,107.3491,107.3774,107.2927,107.3303,2500.0
2018-05-30 12:40:00,114.1,114.2,114.1,114.12,3631.0,107.3962,107.4903,107.3962,107.415,3631.0
2018-05-30 12:50:00,114.12,114.27,114.12,114.22,4415.0,107.415,107.5562,107.415,107.5091,4415.0
2018-05-30 13:00:00,114.26,114.37,114.24,114.35,4049.0,107.5468,107.6503,107.528,107.6315,4049.0
2018-05-30 13:10:00,114.34,114.58,114.32,114.5,13303.0,107.6221,107.848,107.6033,107.7727,13303.0
2018-05-30 13:20:00,114.47,114.55,114.39,114.39,5400.0,107.7445,107.8198,107.6692,107.6692,5400.0
2018-05-30 13:30:00,114.45,114.49,114.37,114.49,1400.0,107.7256,107.7633,107.6503,107.7633,1400.0
2018-05-30 13:40:00,114.46,114.58,114.43,114.57,2147.0,107.735,107.848,107.7068,107.8386,2147.0
2018-05-30 13:50:00,114.56,114.56,114.5,114.51,3538.0,107.8292,107.8292,107.7727,107.7821,3538.0
2018-05-30 14:00:00,114.57,114.69,114.5,114.69,11238.0,107.8386,107.9515,107.7727,107.9515,11238.0
2018-05-30 14:10:00,114.71,114.72,114.5,114.52,7576.0,107.9704,107.9798,107.7727,107.7915,7576.0
2018-05-30 14:20:00,114.51,114.55,114.42,114.48,7964.0,107.7821,107.8198,107.6974,107.7539,7964.0
2018-05-30 14:30:00,114.47,114.62,114.43,114.43,6458.0,107.7445,107.8856,107.7068,107.7068,6458.0
2018-05-30 14:40:00,114.44,114.54,114.44,114.54,1584.0,107.7162,107.8103,107.7162,107.8103,1584.0
2018-05-30 14:50:00,114.52,114.61,114.51,114.61,2723.0,107.7915,107.8762,107.7821,107.8762,2723.0
2018-05-30 15:00:00,114.62,114.7,114.55,114.55,5790.0,107.8856,107.9609,107.8198,107.8198,5790.0
2018-05-30 15:10:00,114.5,114.57,114.5,114.56,1862.0,107.7727,107.8386,107.7727,107.8292,1862.0
2018-05-30 15:20:00,114.54,114.54,114.4,114.42,16314.0,107.8103,107.8103,107.6786,107.6974,16314.0
2018-05-30 15:30:00,114.42,114.42,114.32,114.36,7256.0,107.6974,107.6974,107.6033,107.6409,7256.0
2018-05-30 15:40:00,114.33,114.44,114.27,114.44,14444.0,107.6127,107.7162,107.5562,107.7162,14444.0
2018-05-30 15:50:00,114.45,114.6,114.45,114.47,48705.0,107.7256,107.8668,107.7256,107.7445,48705.0
2018-05-31 09:30:00,115.38,115.57,114.55,114.91,29263.0,108.601,108.7798,107.8198,108.1586,29263.0
2018-05-31 09:40:00,114.97,115.42,114.89,115.12,9451.0,108.2151,108.6386,108.1398,108.3563,9451.0
2018-05-31 09:50:00,115.13,115.76,115.13,115.46,32103.0,108.3657,108.9587,108.3657,108.6763,32103.0
2018-05-31 10:00:00,115.51,115.77,115.42,115.44,14612.0,108.7234,108.9681,108.6386,108.6575,14612.0
2018-05-31 10:10:00,115.41,115.61,115.38,115.46,14887.0,108.6292,108.8175,108.601,108.6763,14887.0
2018-05-31 10:20:00,115.44,115.46,115.25,115.39,14196.0,108.6575,108.6763,108.4786,108.6104,14196.0
2018-05-31 10:30:00,115.4,115.42,115.17,115.18,37106.0,108.6198,108.6386,108.4033,108.4127,37106.0
2018-05-31 10:40:00,115.16,115.31,115.03,115.14,26787.0,108.3939,108.5351,108.2716,108.3751,26787.0
2018-05-31 10:50:00,115.14,115.15,114.94,114.94,11732.0,108.3751,108.3845,108.1868,108.1868,11732.0
2018-05-31 11:00:00,114.87,115.0,114.84,114.87,6393.0,108.121,108.2433,108.0927,108.121,6393.0
2018-05-31 11:10:00,114.87,114.91,114.7,114.75,7241.0,108.121,108.1586,107.9609,108.008,7241.0
2018-05-31 11:20:00,114.72,115.01,114.7,115.01,5720.0,107.9798,108.2527,107.9609,108.2527,5720.0
2018-05-31 11:30:00,115.03,115.14,114.88,115.08,6551.0,108.2716,108.3751,108.1304,108.3186,6551.0
2018-05-31 11:40:00,115.12,115.22,115.03,115.16,14937.0,108.3563,108.4504,108.2716,108.3939,14937.0
2018-05-31 11:50:00,115.12,115.19,114.85,114.97,20332.0,108.3563,108.4222,108.1021,108.2151,20332.0
2018-05-31 12:00:00,114.93,114.93,114.61,114.65,4415.0,108.1774,108.1774,107.8762,107.9139,4415.0
2018-05-31 12:10:00,114.66,114.66,114.51,114.58,1773.0,107.9233,107.9233,107.7821,107.848,1773.0
2018-05-31 12:20:00,114.55,114.69,114.35,114.43,9979.0,107.8198,107.9515,107.6315,107.7068,9979.0
2018-05-31 12:30:00,114.42,114.49,114.32,114.32,2300.0,107.6974,107.7633,107.6033,107.6033,2300.0
2018-05-31 12:40:00,114.29,114.37,114.18,114.3,5600.0,107.575,107.6503,107.4715,107.5844,5600.0
2018-05-31 12:50:00,114.31,114.55,114.23,114.55,7250.0,107.5939,107.8198,107.5186,107.8198,7250.0
2018-05-31 13:00:00,114.64,114.74,114.55,114.7,13302.0,107.9045,107.9986,107.8198,107.9609,13302.0
2018-05-31 13:10:00,114.63,114.66,114.53,114.55,4351.0,107.8951,107.9233,107.8009,107.8198,4351.0
2018-05-31 13:20:00,114.48,114.52,114.31,114.39,5472.0,107.7539,107.7915,107.5939,107.6692,5472.0
2018-05-31 13:30:00,114.55,114.57,114.37,114.42,4783.0,107.8198,107.8386,107.6503,107.6974,4783.0
2018-05-31 13:40:00,114.41,114.49,114.41,114.45,2730.0,107.688,107.7633,107.688,107.7256,2730.0
2018-05-31 13:50:00,114.42,114.44,114.18,114.26,2700.0,107.6974,107.7162,107.4715,107.5468,2700.0
2018-05-31 14:00:00,114.22,114.32,114.13,114.31,3400.0,107.5091,107.6033,107.4244,107.5939,3400.0
2018-05-31 14:10:00,114.32,114.37,114.23,114.32,3717.0,107.6033,107.6503,107.5186,107.6033,3717.0
2018-05-31 14:20:00,114.36,114.36,114.24,114.24,3800.0,107.6409,107.6409,107.528,107.528,3800.0
2018-05-31 14:30:00,114.23,114.26,114.13,114.13,41565.0,107.5186,107.5468,107.4244,107.4244,41565.0
2018-05-31 14:40:00,114.14,114.17,114.04,114.11,6443.0,107.4338,107.4621,107.3397,107.4056,6443.0
2018-05-31 14:50:00,114.13,114.34,114.13,114.27,7858.0,107.4244,107.6221,107.4244,107.5562,7858.0
2018-05-31 15:00:00,114.33,114.46,114.21,114.44,7205.0,107.6127,107.735,107.4997,107.7162,7205.0
2018-05-31 15:10:00,114.46,114.52,114.13,114.24,34813.0,107.735,107.7915,107.4244,107.528,34813.0
2018-05-31 15:20:00,114.23,114.24,113.94,113.99,58001.0,107.5186,107.528,107.2456,107.2927,58001.0
2018-05-31 15:30:00,113.99,114.12,113.92,114.06,42882.0,107.2927,107.415,107.2268,107.3585,42882.0
2018-05-31 15:40:00,114.05,114.08,113.9,114.0,23220.0,107.3491,107.3774,107.2079,107.3021,23220.0
2018-05-31 15:50:00,114.0,114.12,113.94,113.97,61808.0,107.3021,107.415,107.2456,107.2738,61808.0
2018-06-01 09:30:00,114.18,114.77,114.03,114.24,84718.0,107.4715,108.0268,107.3303,107.528,84718.0
2018-06-01 09:40:00,114.32,114.34,113.71,113.85,15010.0,107.6033,107.6221,107.0291,107.1609,15010.0
2018-06-01 09:50:00,113.81,113.89,113.43,113.48,20288.0,107.1232,107.1985,106.7656,106.8126,20288.0
2018-06-01 10:00:00,113.39,113.93,113.33,113.8,19532.0,106.7279,107.2362,106.6714,107.1138,19532.0
2018-06-01 10:10:00,113.76,113.83,113.55,113.75,17114.0,107.0762,107.1421,106.8785,107.0668,17114.0
2018-06-01 10:20:00,113.81,114.04,113.65,114.0,12241.0,107.1232,107.3397,106.9726,107.3021,12241.0
2018-06-01 10:30:00,113.99,113.99,113.76,113.88,20251.0,107.2927,107.2927,107.0762,107.1891,20251.0
2018-06-01 10:40:00,113.86,113.86,113.69,113.78,11072.0,107.1703,107.1703,107.0103,107.095,11072.0
2018-06-01 10:50:00,113.74,113.83,113.47,113.54,21718.0,107.0574,107.1421,106.8032,106.8691,21718.0
2018-06-01 11:00:00,113.55,113.73,113.41,113.5,19569.0,106.8785,107.0479,106.7467,106.8315,19569.0
2018-06-01 11:10:00,113.49,113.54,113.27,113.42,30909.0,106.822,106.8691,106.615,106.7562,30909.0
2018-06-01 11:20:00,113.42,113.69,113.36,113.48,26152.0,106.7562,107.0103,106.6997,106.8126,26152.0
2018-06-01 11:30:00,113.48,113.72,113.48,113.57,11173.0,106.8126,107.0385,106.8126,106.8973,11173.0
2018-06-01 11:40:00,113.6,113.62,113.37,113.37,20483.0,106.9256,106.9444,106.7091,106.7091,20483.0
2018-06-01 11:50:00,113.38,113.63,113.27,113.47,15999.0,106.7185,106.9538,106.615,106.8032,15999.0
2018-06-01 12:00:00,113.53,113.56,113.42,113.45,7259.0,106.8597,106.8879,106.7562,106.7844,7259.0
2018-06-01 12:10:00,113.5,113.57,113.42,113.48,14418.0,106.8315,106.8973,106.7562,106.8126,14418.0
2018-06-01 12:20:00,113.48,113.58,113.47,113.58,11562.0,106.8126,106.9068,106.8032,106.9068,11562.0
2018-06-01 12:30:00,113.6,113.85,113.54,113.75,17085.0,106.9256,107.1609,106.8691,107.0668,17085.0
2018-06-01 12:40:00,113.74,113.83,113.7,113.75,10467.0,107.0574,107.1421,107.0197,107.0668,10467.0
2018-06-01 12:50:00,113.78,113.88,113.66,113.79,28352.0,107.095,107.1891,106.9821,107.1044,28352.0
2018-06-01 13:00:00,113.82,113.9,113.75,113.84,17879.0,107.1326,107.2079,107.0668,107.1515,17879.0
2018-06-01 13:10:00,113.85,113.88,113.77,113.78,13296.0,107.1609,107.1891,107.0856,107.095,13296.0
2018-06-01 13:20:00,113.79,114.11,113.79,114.1,8822.0,107.1044,107.4056,107.1044,107.3962,8822.0
2018-06-01 13:30:00,114.12,114.15,114.06,114.06,11852.0,107.415,107.4433,107.3585,107.3585,11852.0
2018-06-01 13:40:00,114.07,114.16,113.97,114.15,17806.0,107.368,107.4527,107.2738,107.4433,17806.0
2018-06-01 13:50:00,114.17,114.31,114.09,114.22,17940.0,107.4621,107.5939,107.3868,107.5091,17940.0
2018-06-01 14:00:00,114.23,114.24,114.07,114.13,19582.0,107.5186,107.528,107.368,107.4244,19582.0
2018-06-01 14:10:00,114.15,114.17,114.11,114.12,4717.0,107.4433,107.4621,107.4056,107.415,4717.0
2018-06-01 14:20:00,114.11,114.22,114.1,114.19,10868.0,107.4056,107.5091,107.3962,107.4809,10868.0
2018-06-01 14:30:00,114.21,114.26,114.03,114.11,7012.0,107.4997,107.5468,107.3303,107.4056,7012.0
2018-06-01 14:40:00,114.09,114.15,114.04,114.09,9346.0,107.3868,107.4433,107.3397,107.3868,9346.0
2018-06-01 14:50:00,114.1,114.23,114.1,114.21,6718.0,107.3962,107.5186,107.3962,107.4997,6718.0
2018-06-01 15:00:00,114.22,114.26,114.18,114.19,10696.0,107.5091,107.5468,107.4715,107.4809,10696.0
2018-06-01 15:10:00,114.18,114.23,114.11,114.22,11326.0,107.4715,107.5186,107.4056,107.5091,11326.0
2018-06-01 15:20:00,114.24,114.47,114.23,114.38,24646.0,107.528,107.7445,107.5186,107.6597,24646.0
2018-06-01 15:30:00,114.4,114.48,114.35,114.47,22042.0,107.6786,107.7539,107.6315,107.7445,22042.0
2018-06-01 15:40:00,114.48,114.48,114.31,114.39,26436.0,107.7539,107.7539,107.5939,107.6692,26436.0
2018-06-01 15:50:00,114.4,114.56,114.29,114.3,96320.0,107.6786,107.8292,107.575,107.5844,96320.0
2018-06-04 09:30:00,114.54,115.23,114.54,114.99,16248.0,107.8103,108.4598,107.8103,108.2339,16248.0
2018-06-04 09:40:00,114.99,115.34,114.9,115.34,7106.0,108.2339,108.5633,108.1492,108.5633,7106.0
2018-06-04 09:50:00,115.42,115.68,115.28,115.28,48007.0,108.6386,108.8834,108.5069,108.5069,48007.0
2018-06-04 10:00:00,115.29,115.45,115.1,115.16,15757.0,108.5163,108.6669,108.3374,108.3939,15757.0
2018-06-04 10:10:00,115.13,115.32,115.05,115.09,16040.0,108.3657,108.5445,108.2904,108.328,16040.0
2018-06-04 10:20:00,115.1,115.12,114.8,114.96,14431.0,108.3374,108.3563,108.0551,108.2057,14431.0
2018-06-04 10:30:00,114.87,114.95,114.81,114.95,4425.0,108.121,108.1963,108.0645,108.1963,4425.0
2018-06-04 10:40:00,114.94,114.99,114.78,114.92,6838.0,108.1868,108.2339,108.0362,108.168,6838.0
2018-06-04 10:50:00,114.93,115.11,114.87,115.02,18803.0,108.1774,108.3469,108.121,108.2621,18803.0
2018-06-04 11:00:00,115.04,115.11,114.89,115.06,29501.0,108.281,108.3469,108.1398,108.2998,29501.0
2018-06-04 11:10:00,115.06,115.12,114.87,114.9,4176.0,108.2998,108.3563,108.121,108.1492,4176.0
2018-06-04 11:20:00,114.89,115.01,114.8,114.99,31184.0,108.1398,108.2527,108.0551,108.2339,31184.0
2018-06-04 11:30:00,114.99,115.05,114.88,114.93,24918.0,108.2339,108.2904,108.1304,108.1774,24918.0
2018-06-04 11:40:00,114.89,114.96,114.84,114.84,10645.0,108.1398,108.2057,108.0927,108.0927,10645.0
2018-06-04 11:50:00,114.83,114.86,114.67,114.86,7174.0,108.0833,108.1115,107.9327,108.1115,7174.0
2018-06-04 12:00:00,114.86,115.01,114.77,114.9,38200.0,108.1115,108.2527,108.0268,108.1492,38200.0
2018-06-04 12:10:00,114.85,115.13,114.82,115.08,79814.0,108.1021,108.3657,108.0739,108.3186,79814.0
2018-06-04 12:20:00,115.08,115.18,114.97,115.08,64526.0,108.3186,108.4127,108.2151,108.3186,64526.0
2018-06-04 12:30:00,115.04,115.08,114.89,114.98,30900.0,108.281,108.3186,108.1398,108.2245,30900.0
2018-06-04 12:40:00,115.02,115.13,114.96,115.05,29397.0,108.2621,108.3657,108.2057,108.2904,29397.0
2018-06-04 12:50:00,115.05,115.1,114.91,114.96,8531.0,108.2904,108.3374,108.1586,108.2057,8531.0
2018-06-04 13:00:00,114.94,115.03,114.9,115.0,29910.0,108.1868,108.2716,108.1492,108.2433,29910.0
2018-06-04 13:10:00,115.0,115.04,114.9,114.94,26506.0,108.2433,108.281,108.1492,108.1868,26506.0
2018-06-04 13:20:00,114.91,115.2,114.91,115.16,42909.0,108.1586,108.4316,108.1586,108.3939,42909.0
2018-06-04 13:30:00,115.16,115.32,115.13,115.31,15553.0,108.3939,108.5445,108.3657,108.5351,15553.0
2018-06-04 13:40:00,115.3,115.3,115.24,115.26,5497.0,108.5257,108.5257,108.4692,108.488,5497.0
2018-06-04 13:50:00,115.24,115.32,115.23,115.32,3524.0,108.4692,108.5445,108.4598,108.5445,3524.0
2018-06-04 14:00:00,115.32,116.19,115.27,115.86,190146.0,108.5445,109.3634,108.4975,109.0528,190146.0
2018-06-04 14:10:00,115.8,115.88,115.65,115.74,38047.0,108.9963,109.0716,108.8551,108.9398,38047.0
2018-06-04 14:20:00,115.73,116.0,115.72,115.87,32862.0,108.9304,109.1846,108.921,109.0622,32862.0
2018-06-04 14:30:00,115.85,115.95,115.79,115.86,33466.0,109.0434,109.1375,108.9869,109.0528,33466.0
2018-06-04 14:40:00,115.89,115.93,115.78,115.84,34029.0,109.081,109.1187,108.9775,109.034,34029.0
2018-06-04 14:50:00,115.83,116.11,115.83,116.06,60220.0,109.0246,109.2881,109.0246,109.241,60220.0
2018-06-04 15:00:00,116.06,116.53,116.05,116.52,24004.0,109.241,109.6834,109.2316,109.674,24004.0
2018-06-04 15:10:00,116.47,116.57,116.45,116.53,9457.0,109.627,109.7211,109.6081,109.6834,9457.0
2018-06-04 15:20:00,116.53,116.78,116.52,116.65,20105.0,109.6834,109.9187,109.674,109.7964,20105.0
2018-06-04 15:30:00,116.65,116.66,116.43,116.51,26710.0,109.7964,109.8058,109.5893,109.6646,26710.0
2018-06-04 15:40:00,116.51,116.65,116.5,116.59,30052.0,109.6646,109.7964,109.6552,109.7399,30052.0
2018-06-04 15:50:00,116.59,116.89,116.59,116.79,100113.0,109.7399,110.0223,109.7399,109.9282,100113.0
2018-06-05 09:30:00,116.88,117.26,116.76,117.26,41678.0,110.0129,110.3705,109.8999,110.3705,41678.0
2018-06-05 09:40:00,117.21,118.2,117.15,117.76,43909.0,110.3235,111.2553,110.267,110.8412,43909.0
2018-06-05 09:50:00,117.75,117.9,117.67,117.74,10983.0,110.8317,110.9729,110.7564,110.8223,10983.0
2018-06-05 10:00:00,117.71,118.27,117.71,117.98,14039.0,110.7941,111.3212,110.7941,111.0482,14039.0
2018-06-05 10:10:00,117.94,118.36,117.88,118.3,27588.0,111.0106,111.4059,110.9541,111.3494,27588.0
2018-06-05 10:20:00,118.24,118.38,118.1,118.38,11678.0,111.293,111.4247,111.1612,111.4247,11678.0
2018-06-05 10:30:00,118.38,118.57,118.37,118.47,28823.0,111.4247,111.6036,111.4153,111.5094,28823.0
2018-06-05 10:40:00,118.43,118.49,118.2,118.34,6573.0,111.4718,111.5283,111.2553,111.3871,6573.0
2018-06-05 10:50:00,118.35,118.35,118.08,118.1,12943.0,111.3965,111.3965,111.1424,111.1612,12943.0
2018-06-05 11:00:00,118.0,118.07,117.74,117.77,13407.0,111.0671,111.1329,110.8223,110.8506,13407.0
2018-06-05 11:10:00,117.75,118.0,117.71,117.91,14740.0,110.8317,111.0671,110.7941,110.9823,14740.0
2018-06-05 11:20:00,117.91,117.94,117.76,117.82,5810.0,110.9823,111.0106,110.8412,110.8976,5810.0
2018-06-05 11:30:00,117.8,117.85,117.71,117.72,23582.0,110.8788,110.9259,110.7941,110.8035,23582.0
2018-06-05 11:40:00,117.74,117.81,117.55,117.63,40255.0,110.8223,110.8882,110.6435,110.7188,40255.0
2018-06-05 11:50:00,117.58,117.63,117.4,117.53,9793.0,110.6717,110.7188,110.5023,110.6247,9793.0
2018-06-05 12:00:00,117.5,117.55,117.43,117.5,11181.0,110.5964,110.6435,110.5305,110.5964,11181.0
2018-06-05 12:10:00,117.56,117.57,117.48,117.48,3888.0,110.6529,110.6623,110.5776,110.5776,3888.0
2018-06-05 12:20:00,117.47,117.5,117.38,117.46,6544.0,110.5682,110.5964,110.4835,110.5588,6544.0
2018-06-05 12:30:00,117.5,117.5,117.4,117.5,4967.0,110.5964,110.5964,110.5023,110.5964,4967.0
2018-06-05 12:40:00,117.5,117.5,117.4,117.44,16019.0,110.5964,110.5964,110.5023,110.54,16019.0
2018-06-05 12:50:00,117.48,117.64,117.41,117.64,8440.0,110.5776,110.7282,110.5117,110.7282,8440.0
2018-06-05 13:00:00,117.49,117.62,117.49,117.59,7278.0,110.587,110.7094,110.587,110.6811,7278.0
2018-06-05 13:10:00,117.55,117.69,117.55,117.68,3369.0,110.6435,110.7753,110.6435,110.7659,3369.0
2018-06-05 13:20:00,117.68,117.69,117.62,117.69,4371.0,110.7659,110.7753,110.7094,110.7753,4371.0
2018-06-05 13:30:00,117.68,117.68,117.58,117.61,3973.0,110.7659,110.7659,110.6717,110.7,3973.0
2018-06-05 13:40:00,117.59,117.66,117.55,117.64,14997.0,110.6811,110.747,110.6435,110.7282,14997.0
2018-06-05 13:50:00,117.61,117.66,117.58,117.64,5646.0,110.7,110.747,110.6717,110.7282,5646.0
2018-06-05 14:00:00,117.7,117.71,117.62,117.68,2569.0,110.7847,110.7941,110.7094,110.7659,2569.0
2018-06-05 14:10:00,117.73,117.76,117.71,117.73,7858.0,110.8129,110.8412,110.7941,110.8129,7858.0
2018-06-05 14:20:00,117.75,117.76,117.71,117.75,5412.0,110.8317,110.8412,110.7941,110.8317,5412.0
2018-06-05 14:30:00,117.74,117.77,117.71,117.74,4250.0,110.8223,110.8506,110.7941,110.8223,4250.0
2018-06-05 14:40:00,117.72,117.79,117.72,117.74,7288.0,110.8035,110.8694,110.8035,110.8223,7288.0
2018-06-05 14:50:00,117.73,117.77,117.68,117.71,5503.0,110.8129,110.8506,110.7659,110.7941,5503.0
2018-06-05 15:00:00,117.73,117.8,117.68,117.74,14467.0,110.8129,110.8788,110.7659,110.8223,14467.0
2018-06-05 15:10:00,117.74,117.8,117.57,117.6,24048.0,110.8223,110.8788,110.6623,110.6906,24048.0
2018-06-05 15:20:00,117.6,117.6,117.43,117.44,5952.0,110.6906,110.6906,110.5305,110.54,5952.0
2018-06-05 15:30:00,117.46,117.54,117.45,117.48,17474.0,110.5588,110.6341,110.5494,110.5776,17474.0
2018-06-05 15:40:00,117.46,117.58,117.46,117.51,27951.0,110.5588,110.6717,110.5588,110.6058,27951.0
2018-06-05 15:50:00,117.5,117.64,117.5,117.55,75976.0,110.5964,110.7282,110.5964,110.6435,75976.0
2018-06-06 09:30:00,117.71,119.12,117.71,118.89,42168.0,110.7941,112.1213,110.7941,111.9048,42168.0
2018-06-06 09:40:00,119.01,119.94,118.98,119.93,33795.0,112.0177,112.8931,111.9895,112.8837,33795.0
2018-06-06 09:50:00,119.93,121.79,119.82,121.47,130986.0,112.8837,114.6344,112.7801,114.3332,130986.0
2018-06-06 10:00:00,121.48,121.49,120.34,120.85,72107.0,114.3426,114.352,113.2696,113.7496,72107.0
2018-06-06 10:10:00,120.84,120.97,120.38,120.73,105567.0,113.7402,113.8626,113.3072,113.6367,105567.0
2018-06-06 10:20:00,120.75,121.94,120.6,121.81,106184.0,113.6555,114.7756,113.5143,114.6532,106184.0
2018-06-06 10:30:00,121.85,122.87,121.69,122.84,76673.0,114.6909,115.6509,114.5403,115.6227,76673.0
2018-06-06 10:40:00,122.83,123.07,121.82,121.82,71438.0,115.6133,115.8392,114.6626,114.6626,71438.0
2018-06-06 10:50:00,121.88,122.86,121.87,122.86,34697.0,114.7191,115.6415,114.7097,115.6415,34697.0
2018-06-06 11:00:00,122.9,123.33,122.6,122.6,93088.0,115.6792,116.0839,115.3968,115.3968,93088.0
2018-06-06 11:10:00,122.68,122.85,122.21,122.47,54508.0,115.4721,115.6321,115.0297,115.2744,54508.0
2018-06-06 11:20:00,122.49,123.13,122.39,123.13,20829.0,115.2933,115.8957,115.1991,115.8957,20829.0
2018-06-06 11:30:00,123.19,123.69,123.0,123.48,43418.0,115.9521,116.4228,115.7733,116.2251,43418.0
2018-06-06 11:40:00,123.44,123.94,123.07,123.16,77953.0,116.1874,116.6581,115.8392,115.9239,77953.0
2018-06-06 11:50:00,123.2,123.2,122.56,122.81,22751.0,115.9615,115.9615,115.3591,115.5945,22751.0
2018-06-06 12:00:00,122.86,123.24,122.79,122.95,33464.0,115.6415,115.9992,115.5756,115.7262,33464.0
2018-06-06 12:10:00,123.0,123.25,122.98,123.14,28596.0,115.7733,116.0086,115.7545,115.9051,28596.0
2018-06-06 12:20:00,123.1,123.34,123.08,123.12,26605.0,115.8674,116.0933,115.8486,115.8862,26605.0
2018-06-06 12:30:00,123.12,123.26,123.04,123.11,26940.0,115.8862,116.018,115.8109,115.8768,26940.0
2018-06-06 12:40:00,123.1,123.52,123.1,123.36,28372.0,115.8674,116.2627,115.8674,116.1121,28372.0
2018-06-06 12:50:00,123.32,123.63,123.28,123.53,34989.0,116.0745,116.3663,116.0368,116.2722,34989.0
2018-06-06 13:00:00,123.49,123.97,123.46,123.89,39936.0,116.2345,116.6863,116.2063,116.611,39936.0
2018-06-06 13:10:00,123.91,124.45,123.91,124.26,54504.0,116.6298,117.1381,116.6298,116.9593,54504.0
2018-06-06 13:20:00,124.29,124.4,123.83,124.12,55719.0,116.9875,117.091,116.5545,116.8275,55719.0
2018-06-06 13:30:00,124.05,124.17,123.78,123.86,35922.0,116.7616,116.8745,116.5075,116.5828,35922.0
2018-06-06 13:40:00,123.85,124.25,123.65,124.22,39471.0,116.5733,116.9498,116.3851,116.9216,39471.0
2018-06-06 13:50:00,124.23,124.48,124.2,124.44,41900.0,116.931,117.1663,116.9028,117.1287,41900.0
2018-06-06 14:00:00,124.44,125.0,124.34,124.76,58693.0,117.1287,117.6558,117.0346,117.4299,58693.0
2018-06-06 14:10:00,124.73,124.98,124.72,124.94,33032.0,117.4016,117.637,117.3922,117.5993,33032.0
2018-06-06 14:20:00,124.93,125.17,124.69,124.92,32390.0,117.5899,117.8158,117.364,117.5805,32390.0
2018-06-06 14:30:00,124.9,125.2,124.86,125.08,29798.0,117.5617,117.844,117.524,117.7311,29798.0
2018-06-06 14:40:00,125.11,125.42,125.1,125.21,30241.0,117.7593,118.0511,117.7499,117.8534,30241.0
2018-06-06 14:50:00,125.23,125.38,124.93,125.05,24801.0,117.8723,118.0135,117.5899,117.7028,24801.0
2018-06-06 15:00:00,125.0,125.5,125.0,125.47,24557.0,117.6558,118.1264,117.6558,118.0982,24557.0
2018-06-06 15:10:00,125.47,125.63,125.38,125.48,62043.0,118.0982,118.2488,118.0135,118.1076,62043.0
2018-06-06 15:20:00,125.49,125.53,124.94,125.17,73410.0,118.117,118.1546,117.5993,117.8158,73410.0
2018-06-06 15:30:00,125.17,125.18,124.76,124.93,60898.0,117.8158,117.8252,117.4299,117.5899,60898.0
2018-06-06 15:40:00,124.95,124.95,124.69,124.69,93460.0,117.6087,117.6087,117.364,117.364,93460.0
2018-06-06 15:50:00,124.71,124.78,124.27,124.72,178651.0,117.3828,117.4487,116.9687,117.3922,178651.0
2018-06-07 09:30:00,125.08,126.13,124.8,126.07,52966.0,117.7311,118.7194,117.4675,118.6629,52966.0
2018-06-07 09:40:00,126.07,126.72,125.56,125.65,61035.0,118.6629,119.2747,118.1829,118.2676,61035.0
2018-06-07 09:50:00,125.61,126.13,125.58,125.94,40895.0,118.2299,118.7194,118.2017,118.5406,40895.0
2018-06-07 10:00:00,125.94,126.01,125.42,125.48,50335.0,118.5406,118.6064,118.0511,118.1076,50335.0
2018-06-07 10:10:00,125.48,125.65,124.88,125.61,26807.0,118.1076,118.2676,117.5428,118.2299,26807.0
2018-06-07 10:20:00,125.61,125.72,125.47,125.7,32831.0,118.2299,118.3335,118.0982,118.3147,32831.0
2018-06-07 10:30:00,125.67,125.72,125.07,125.35,37954.0,118.2864,118.3335,117.7217,117.9852,37954.0
2018-06-07 10:40:00,125.37,125.57,125.34,125.53,45232.0,118.004,118.1923,117.9758,118.1546,45232.0
2018-06-07 10:50:00,125.52,125.67,125.41,125.67,37166.0,118.1452,118.2864,118.0417,118.2864,37166.0
2018-06-07 11:00:00,125.67,125.91,125.65,125.83,38305.0,118.2864,118.5123,118.2676,118.437,38305.0
2018-06-07 11:10:00,125.86,126.19,125.83,126.0,80231.0,118.4653,118.7759,118.437,118.597,80231.0
2018-06-07 11:20:00,125.98,126.38,125.98,126.17,33460.0,118.5782,118.9547,118.5782,118.757,33460.0
2018-06-07 11:30:00,126.17,126.17,125.92,126.1,32593.0,118.757,118.757,118.5217,118.6912,32593.0
2018-06-07 11:40:00,126.12,126.16,125.84,125.96,27289.0,118.71,118.7476,118.4464,118.5594,27289.0
2018-06-07 11:50:00,125.93,125.93,125.56,125.8,25785.0,118.5311,118.5311,118.1829,118.4088,25785.0
2018-06-07 12:00:00,125.79,126.04,125.78,126.04,18086.0,118.3994,118.6347,118.39,118.6347,18086.0
2018-06-07 12:10:00,126.06,126.23,126.02,126.09,21692.0,118.6535,118.8135,118.6159,118.6817,21692.0
2018-06-07 12:20:00,126.09,126.29,125.94,126.29,18705.0,118.6817,118.87,118.5406,118.87,18705.0
2018-06-07 12:30:00,126.24,126.32,125.79,125.8,12850.0,118.8229,118.8982,118.3994,118.4088,12850.0
2018-06-07 12:40:00,125.78,126.11,125.78,126.03,23737.0,118.39,118.7006,118.39,118.6253,23737.0
2018-06-07 12:50:00,126.03,126.12,125.94,126.01,20913.0,118.6253,118.71,118.5406,118.6064,20913.0
2018-06-07 13:00:00,126.01,126.01,125.65,125.78,10000.0,118.6064,118.6064,118.2676,118.39,10000.0
2018-06-07 13:10:00,125.75,125.88,125.65,125.73,19006.0,118.3617,118.4841,118.2676,118.3429,19006.0
2018-06-07 13:20:00,125.74,125.94,125.4,125.4,40115.0,118.3523,118.5406,118.0323,118.0323,40115.0
2018-06-07 13:30:00,125.36,125.49,125.31,125.36,16501.0,117.9946,118.117,117.9476,117.9946,16501.0
2018-06-07 13:40:00,125.33,125.88,125.31,125.88,27729.0,117.9664,118.4841,117.9476,118.4841,27729.0
2018-06-07 13:50:00,125.84,125.86,125.33,125.5,52818.0,118.4464,118.4653,117.9664,118.1264,52818.0
2018-06-07 14:00:00,125.48,125.5,125.26,125.39,24745.0,118.1076,118.1264,117.9005,118.0229,24745.0
2018-06-07 14:10:00,125.42,125.55,125.39,125.42,33639.0,118.0511,118.1735,118.0229,118.0511,33639.0
2018-06-07 14:20:00,125.41,125.42,125.23,125.42,17699.0,118.0417,118.0511,117.8723,118.0511,17699.0
2018-06-07 14:30:00,125.41,125.56,125.38,125.49,30542.0,118.0417,118.1829,118.0135,118.117,30542.0
2018-06-07 14:40:00,125.48,125.63,125.42,125.6,34851.0,118.1076,118.2488,118.0511,118.2205,34851.0
2018-06-07 14:50:00,125.65,125.94,125.63,125.93,27090.0,118.2676,118.5406,118.2488,118.5311,27090.0
2018-06-07 15:00:00,125.93,125.93,125.66,125.66,29658.0,118.5311,118.5311,118.277,118.277,29658.0
2018-06-07 15:10:00,125.66,125.95,125.62,125.94,27720.0,118.277,118.55,118.2394,118.5406,27720.0
2018-06-07 15:20:00,125.93,126.31,125.93,126.18,48034.0,118.5311,118.8888,118.5311,118.7665,48034.0
2018-06-07 15:30:00,126.19,126.28,126.07,126.23,46078.0,118.7759,118.8606,118.6629,118.8135,46078.0
2018-06-07 15:40:00,126.23,126.46,126.22,126.44,94405.0,118.8135,119.03,118.8041,119.0112,94405.0
2018-06-07 15:50:00,126.44,126.5,126.4,126.49,126242.0,119.0112,119.0677,118.9735,119.0582,126242.0
2018-06-08 09:30:00,126.54,127.23,126.06,127.01,27288.0,119.1053,119.7548,118.6535,119.5477,27288.0
2018-06-08 09:40:00,127.09,127.19,125.98,125.98,25751.0,119.623,119.7171,118.5782,118.5782,25751.0
2018-06-08 09:50:00,125.86,126.66,125.86,126.52,28555.0,118.4653,119.2183,118.4653,119.0865,28555.0
2018-06-08 10:00:00,126.57,126.57,125.98,126.3,16870.0,119.1335,119.1335,118.5782,118.8794,16870.0
2018-06-08 10:10:00,126.24,126.52,126.24,126.52,20109.0,118.8229,119.0865,118.8229,119.0865,20109.0
2018-06-08 10:20:00,126.47,126.83,126.34,126.54,28333.0,119.0394,119.3783,118.9171,119.1053,28333.0
2018-06-08 10:30:00,126.51,126.51,126.29,126.36,22601.0,119.0771,119.0771,118.87,118.9359,22601.0
2018-06-08 10:40:00,126.35,126.47,126.16,126.33,22600.0,118.9265,119.0394,118.7476,118.9076,22600.0
2018-06-08 10:50:00,126.31,126.41,126.13,126.37,10825.0,118.8888,118.9829,118.7194,118.9453,10825.0
2018-06-08 11:00:00,126.36,126.45,126.3,126.43,10581.0,118.9359,119.0206,118.8794,119.0018,10581.0
2018-06-08 11:10:00,126.44,126.59,126.37,126.43,14117.0,119.0112,119.1524,118.9453,119.0018,14117.0
2018-06-08 11:20:00,126.45,126.54,126.35,126.43,11786.0,119.0206,119.1053,118.9265,119.0018,11786.0
2018-06-08 11:30:00,126.42,126.67,126.37,126.61,14084.0,118.9924,119.2277,118.9453,119.1712,14084.0
2018-06-08 11:40:00,126.6,126.86,126.6,126.85,12809.0,119.1618,119.4065,119.1618,119.3971,12809.0
2018-06-08 11:50:00,126.86,126.89,126.69,126.86,10859.0,119.4065,119.4347,119.2465,119.4065,10859.0
2018-06-08 12:00:00,126.84,127.16,126.83,127.16,11618.0,119.3877,119.6889,119.3783,119.6889,11618.0
2018-06-08 12:10:00,127.13,127.29,127.07,127.2,18645.0,119.6606,119.8112,119.6042,119.7265,18645.0
2018-06-08 12:20:00,127.15,127.17,127.05,127.07,10400.0,119.6795,119.6983,119.5853,119.6042,10400.0
2018-06-08 12:30:00,127.13,127.19,127.1,127.18,16566.0,119.6606,119.7171,119.6324,119.7077,16566.0
2018-06-08 12:40:00,127.19,127.4,127.16,127.35,11537.0,119.7171,119.9148,119.6889,119.8677,11537.0
2018-06-08 12:50:00,127.35,127.45,127.29,127.34,13950.0,119.8677,119.9618,119.8112,119.8583,13950.0
2018-06-08 13:00:00,127.34,127.46,127.29,127.44,15343.0,119.8583,119.9712,119.8112,119.9524,15343.0
2018-06-08 13:10:00,127.44,127.45,127.32,127.43,8860.0,119.9524,119.9618,119.8395,119.943,8860.0
2018-06-08 13:20:00,127.41,127.53,127.37,127.47,14457.0,119.9242,120.0371,119.8865,119.9807,14457.0
2018-06-08 13:30:00,127.45,127.51,127.3,127.32,13321.0,119.9618,120.0183,119.8206,119.8395,13321.0
2018-06-08 13:40:00,127.36,127.45,127.32,127.37,15167.0,119.8771,119.9618,119.8395,119.8865,15167.0
2018-06-08 13:50:00,127.35,127.62,127.27,127.6,22664.0,119.8677,120.1218,119.7924,120.103,22664.0
2018-06-08 14:00:00,127.59,127.63,127.51,127.51,21561.0,120.0936,120.1313,120.0183,120.0183,21561.0
2018-06-08 14:10:00,127.51,127.66,127.5,127.58,36366.0,120.0183,120.1595,120.0089,120.0842,36366.0
2018-06-08 14:20:00,127.6,127.65,127.34,127.35,21618.0,120.103,120.1501,119.8583,119.8677,21618.0
2018-06-08 14:30:00,127.33,127.42,127.28,127.38,16613.0,119.8489,119.9336,119.8018,119.8959,16613.0
2018-06-08 14:40:00,127.42,127.74,127.42,127.7,15861.0,119.9336,120.2348,119.9336,120.1971,15861.0
2018-06-08 14:50:00,127.72,127.81,127.51,127.57,22761.0,120.216,120.3007,120.0183,120.0748,22761.0
2018-06-08 15:00:00,127.55,127.65,127.35,127.37,19852.0,120.056,120.1501,119.8677,119.8865,19852.0
2018-06-08 15:10:00,127.37,127.57,127.31,127.31,28714.0,119.8865,120.0748,119.8301,119.8301,28714.0
2018-06-08 15:20:00,127.31,127.59,127.31,127.52,30158.0,119.8301,120.0936,119.8301,120.0277,30158.0
2018-06-08 15:30:00,127.54,127.64,127.5,127.64,38022.0,120.0465,120.1407,120.0089,120.1407,38022.0
2018-06-08 15:40:00,127.64,127.79,127.53,127.75,50783.0,120.1407,120.2819,120.0371,120.2442,50783.0
2018-06-08 15:50:00,127.75,127.9,127.64,127.8,113959.0,120.2442,120.3854,120.1407,120.2913,113959.0
2018-06-11 09:30:00,127.93,128.13,127.6,127.62,14856.0,120.4136,120.6019,120.103,120.1218,14856.0
2018-06-11 09:40:00,127.62,127.62,126.21,126.46,31467.0,120.1218,120.1218,118.7947,119.03,31467.0
2018-06-11 09:50:00,126.38,126.74,126.36,126.74,6537.0,118.9547,119.2936,118.9359,119.2936,6537.0
2018-06-11 10:00:00,126.74,127.02,126.7,126.87,9988.0,119.2936,119.5571,119.2559,119.4159,9988.0
2018-06-11 10:10:00,126.89,126.97,126.58,126.73,15581.0,119.4347,119.51,119.143,119.2841,15581.0
2018-06-11 10:20:00,126.78,126.81,126.38,126.57,15578.0,119.3312,119.3594,118.9547,119.1335,15578.0
2018-06-11 10:30:00,126.48,126.55,126.18,126.2,15621.0,119.0488,119.1147,118.7665,118.7853,15621.0
2018-06-11 10:40:00,126.18,126.18,125.82,125.86,16459.0,118.7665,118.7665,118.4276,118.4653,16459.0
2018-06-11 10:50:00,125.84,125.87,125.5,125.51,23865.0,118.4464,118.4747,118.1264,118.1358,23865.0
2018-06-11 11:00:00,125.52,125.57,125.47,125.55,15925.0,118.1452,118.1923,118.0982,118.1735,15925.0
2018-06-11 11:10:00,125.55,125.55,125.13,125.15,26640.0,118.1735,118.1735,117.7781,117.797,26640.0
2018-06-11 11:20:00,125.17,125.32,124.89,124.99,18994.0,117.8158,117.957,117.5522,117.6464,18994.0
2018-06-11 11:30:00,124.96,125.21,124.94,125.21,24806.0,117.6181,117.8534,117.5993,117.8534,24806.0
2018-06-11 11:40:00,125.21,125.23,125.04,125.04,14733.0,117.8534,117.8723,117.6934,117.6934,14733.0
2018-06-11 11:50:00,125.04,125.23,125.03,125.19,14899.0,117.6934,117.8723,117.684,117.8346,14899.0
2018-06-11 12:00:00,125.2,125.37,125.18,125.3,152170.0,117.844,118.004,117.8252,117.9382,152170.0
2018-06-11 12:10:00,125.33,125.34,124.97,125.05,41359.0,117.9664,117.9758,117.6275,117.7028,41359.0
2018-06-11 12:20:00,125.05,125.07,124.75,124.9,32566.0,117.7028,117.7217,117.4205,117.5617,32566.0
2018-06-11 12:30:00,124.94,125.16,124.81,125.15,12626.0,117.5993,117.8064,117.4769,117.797,12626.0
2018-06-11 12:40:00,125.14,125.28,124.94,125.28,28009.0,117.7876,117.9193,117.5993,117.9193,28009.0
2018-06-11 12:50:00,125.27,125.43,125.21,125.26,19474.0,117.9099,118.0605,117.8534,117.9005,19474.0
2018-06-11 13:00:00,125.29,125.66,125.26,125.61,21444.0,117.9287,118.277,117.9005,118.2299,21444.0
2018-06-11 13:10:00,125.61,125.72,125.54,125.65,6370.0,118.2299,118.3335,118.1641,118.2676,6370.0
2018-06-11 13:20:00,125.68,125.8,125.68,125.72,11890.0,118.2958,118.4088,118.2958,118.3335,11890.0
2018-06-11 13:30:00,125.76,125.77,125.63,125.65,12260.0,118.3711,118.3805,118.2488,118.2676,12260.0
2018-06-11 13:40:00,125.65,125.72,125.58,125.62,12003.0,118.2676,118.3335,118.2017,118.2394,12003.0
2018-06-11 13:50:00,125.56,125.56,125.39,125.48,10839.0,118.1829,118.1829,118.0229,118.1076,10839.0
2018-06-11 14:00:00,125.47,125.53,125.42,125.48,11905.0,118.0982,118.1546,118.0511,118.1076,11905.0
2018-06-11 14:10:00,125.47,125.47,125.32,125.33,14000.0,118.0982,118.0982,117.957,117.9664,14000.0
2018-06-11 14:20:00,125.33,125.37,125.25,125.26,11450.0,117.9664,118.004,117.8911,117.9005,11450.0
2018-06-11 14:30:00,125.24,125.26,125.14,125.16,15442.0,117.8817,117.9005,117.7876,117.8064,15442.0
2018-06-11 14:40:00,125.17,125.18,124.99,125.04,19085.0,117.8158,117.8252,117.6464,117.6934,19085.0
2018-06-11 14:50:00,125.04,125.11,124.86,124.87,16247.0,117.6934,117.7593,117.524,117.5334,16247.0
2018-06-11 15:00:00,124.86,124.94,124.82,124.82,15462.0,117.524,117.5993,117.4864,117.4864,15462.0
2018-06-11 15:10:00,124.84,124.94,124.83,124.86,19112.0,117.5052,117.5993,117.4958,117.524,19112.0
2018-06-11 15:20:00,124.85,124.86,124.66,124.69,180358.0,117.5146,117.524,117.3358,117.364,180358.0
2018-06-11 15:30:00,124.69,124.69,124.5,124.52,37421.0,117.364,117.364,117.1852,117.204,37421.0
2018-06-11 15:40:00,124.5,124.51,124.3,124.32,58315.0,117.1852,117.1946,116.9969,117.0157,58315.0
2018-06-11 15:50:00,124.31,124.53,124.29,124.43,105478.0,117.0063,117.2134,116.9875,117.1193,105478.0
2018-06-12 09:30:00,124.27,124.58,124.0,124.18,19924.0,116.9687,117.2605,116.7145,116.884,19924.0
2018-06-12 09:40:00,124.23,124.23,123.78,123.92,10380.0,116.931,116.931,116.5075,116.6392,10380.0
2018-06-12 09:50:00,123.88,123.88,123.76,123.87,1485.0,116.6016,116.6016,116.4886,116.5922,1485.0
2018-06-12 10:00:00,123.79,123.84,123.67,123.75,14421.0,116.5169,116.5639,116.4039,116.4792,14421.0
2018-06-12 10:10:00,123.69,123.81,123.59,123.59,9488.0,116.4228,116.5357,116.3286,116.3286,9488.0
2018-06-12 10:20:00,123.58,123.63,123.5,123.52,13399.0,116.3192,116.3663,116.2439,116.2627,13399.0
2018-06-12 10:30:00,123.52,123.97,123.52,123.89,9372.0,116.2627,116.6863,116.2627,116.611,9372.0
2018-06-12 10:40:00,123.92,124.03,123.85,124.03,10735.0,116.6392,116.7428,116.5733,116.7428,10735.0
2018-06-12 10:50:00,124.01,124.01,123.87,123.99,5250.0,116.7239,116.7239,116.5922,116.7051,5250.0
2018-06-12 11:00:00,123.97,124.0,123.9,123.93,5600.0,116.6863,116.7145,116.6204,116.6486,5600.0
2018-06-12 11:10:00,123.93,124.01,123.91,123.91,6871.0,116.6486,116.7239,116.6298,116.6298,6871.0
2018-06-12 11:20:00,123.93,124.0,123.84,123.99,12112.0,116.6486,116.7145,116.5639,116.7051,12112.0
2018-06-12 11:30:00,124.0,124.01,123.84,123.98,62449.0,116.7145,116.7239,116.5639,116.6957,62449.0
2018-06-12 11:40:00,124.0,124.19,123.91,124.19,8240.0,116.7145,116.8934,116.6298,116.8934,8240.0
2018-06-12 11:50:00,124.2,124.41,124.19,124.31,11647.0,116.9028,117.1004,116.8934,117.0063,11647.0
2018-06-12 12:00:00,124.32,124.32,123.92,123.92,26031.0,117.0157,117.0157,116.6392,116.6392,26031.0
2018-06-12 12:10:00,123.92,124.3,123.92,124.3,11992.0,116.6392,116.9969,116.6392,116.9969,11992.0
2018-06-12 12:20:00,124.3,124.3,124.21,124.27,7282.0,116.9969,116.9969,116.9122,116.9687,7282.0
2018-06-12 12:30:00,124.33,124.49,124.24,124.25,17066.0,117.0251,117.1757,116.9404,116.9498,17066.0
2018-06-12 12:40:00,124.27,124.38,124.11,124.11,19473.0,116.9687,117.0722,116.8181,116.8181,19473.0
2018-06-12 12:50:00,124.11,124.22,124.11,124.15,19979.0,116.8181,116.9216,116.8181,116.8557,19979.0
2018-06-12 13:00:00,124.17,124.61,124.17,124.33,15053.0,116.8745,117.2887,116.8745,117.0251,15053.0
2018-06-12 13:10:00,124.25,124.35,124.22,124.27,6402.0,116.9498,117.044,116.9216,116.9687,6402.0
2018-06-12 13:20:00,124.27,124.31,124.13,124.26,12469.0,116.9687,117.0063,116.8369,116.9593,12469.0
2018-06-12 13:30:00,124.26,124.37,124.13,124.31,17333.0,116.9593,117.0628,116.8369,117.0063,17333.0
2018-06-12 13:40:00,124.34,124.45,124.34,124.41,4331.0,117.0346,117.1381,117.0346,117.1004,4331.0
2018-06-12 13:50:00,124.45,124.6,124.4,124.6,9600.0,117.1381,117.2793,117.091,117.2793,9600.0
2018-06-12 14:00:00,124.62,124.62,124.43,124.43,11086.0,117.2981,117.2981,117.1193,117.1193,11086.0
2018-06-12 14:10:00,124.37,124.38,124.28,124.35,4987.0,117.0628,117.0722,116.9781,117.044,4987.0
2018-06-12 14:20:00,124.31,124.34,124.19,124.22,8509.0,117.0063,117.0346,116.8934,116.9216,8509.0
2018-06-12 14:30:00,124.23,124.35,124.21,124.29,9626.0,116.931,117.044,116.9122,116.9875,9626.0
2018-06-12 14:40:00,124.33,124.45,124.21,124.45,6138.0,117.0251,117.1381,116.9122,117.1381,6138.0
2018-06-12 14:50:00,124.49,124.49,124.39,124.39,7285.0,117.1757,117.1757,117.0816,117.0816,7285.0
2018-06-12 15:00:00,124.42,124.49,124.41,124.46,14918.0,117.1099,117.1757,117.1004,117.1475,14918.0
2018-06-12 15:10:00,124.47,124.53,124.42,124.49,10812.0,117.1569,117.2134,117.1099,117.1757,10812.0
2018-06-12 15:20:00,124.49,124.58,124.48,124.54,11851.0,117.1757,117.2605,117.1663,117.2228,11851.0
2018-06-12 15:30:00,124.55,124.56,124.45,124.45,19428.0,117.2322,117.2416,117.1381,117.1381,19428.0
2018-06-12 15:40:00,124.45,124.53,124.37,124.51,134201.0,117.1381,117.2134,117.0628,117.1946,134201.0
2018-06-12 15:50:00,124.52,124.65,124.5,124.63,49792.0,117.204,117.3263,117.1852,117.3075,49792.0
2018-06-13 09:30:00,124.95,125.4,124.6,125.19,12643.0,117.6087,118.0323,117.2793,117.8346,12643.0
2018-06-13 09:40:00,125.18,125.19,124.98,125.04,2891.0,117.8252,117.8346,117.637,117.6934,2891.0
2018-06-13 09:50:00,125.01,125.28,124.78,125.27,11485.0,117.6652,117.9193,117.4487,117.9099,11485.0
2018-06-13 10:00:00,125.19,125.19,124.88,124.99,6405.0,117.8346,117.8346,117.5428,117.6464,6405.0
2018-06-13 10:10:00,124.97,125.04,124.86,124.91,8827.0,117.6275,117.6934,117.524,117.5711,8827.0
2018-06-13 10:20:00,124.87,124.92,124.75,124.79,5923.0,117.5334,117.5805,117.4205,117.4581,5923.0
2018-06-13 10:30:00,124.89,125.06,124.74,124.99,13193.0,117.5522,117.7123,117.4111,117.6464,13193.0
2018-06-13 10:40:00,124.93,125.14,124.77,124.95,70340.0,117.5899,117.7876,117.4393,117.6087,70340.0
2018-06-13 10:50:00,124.91,125.28,124.83,125.26,8650.0,117.5711,117.9193,117.4958,117.9005,8650.0
2018-06-13 11:00:00,125.36,125.55,125.33,125.55,8345.0,117.9946,118.1735,117.9664,118.1735,8345.0
2018-06-13 11:10:00,125.63,125.67,125.46,125.48,5022.0,118.2488,118.2864,118.0888,118.1076,5022.0
2018-06-13 11:20:00,125.53,125.59,125.33,125.51,4783.0,118.1546,118.2111,117.9664,118.1358,4783.0
2018-06-13 11:30:00,125.49,125.53,125.38,125.42,6788.0,118.117,118.1546,118.0135,118.0511,6788.0
2018-06-13 11:40:00,125.45,125.58,125.31,125.34,5268.0,118.0793,118.2017,117.9476,117.9758,5268.0
2018-06-13 11:50:00,125.37,125.44,125.28,125.42,7335.0,118.004,118.0699,117.9193,118.0511,7335.0
2018-06-13 12:00:00,125.38,125.4,125.16,125.32,7000.0,118.0135,118.0323,117.8064,117.957,7000.0
2018-06-13 12:10:00,125.31,125.38,125.28,125.33,6173.0,117.9476,118.0135,117.9193,117.9664,6173.0
2018-06-13 12:20:00,125.31,125.34,125.26,125.26,5285.0,117.9476,117.9758,117.9005,117.9005,5285.0
2018-06-13 12:30:00,125.28,125.55,125.21,125.33,51587.0,117.9193,118.1735,117.8534,117.9664,51587.0
2018-06-13 12:40:00,125.28,125.54,125.25,125.51,14564.0,117.9193,118.1641,117.8911,118.1358,14564.0
2018-06-13 12:50:00,125.5,125.51,125.27,125.4,11882.0,118.1264,118.1358,117.9099,118.0323,11882.0
2018-06-13 13:00:00,125.36,125.36,125.22,125.31,7888.0,117.9946,117.9946,117.8629,117.9476,7888.0
2018-06-13 13:10:00,125.32,125.59,125.32,125.58,25312.0,117.957,118.2111,117.957,118.2017,25312.0
2018-06-13 13:20:00,125.6,125.6,125.41,125.41,15025.0,118.2205,118.2205,118.0417,118.0417,15025.0
2018-06-13 13:30:00,125.35,125.39,125.06,125.08,12686.0,117.9852,118.0229,117.7123,117.7311,12686.0
2018-06-13 13:40:00,125.04,125.13,124.99,125.05,3658.0,117.6934,117.7781,117.6464,117.7028,3658.0
2018-06-13 13:50:00,125.02,125.32,125.02,125.06,9495.0,117.6746,117.957,117.6746,117.7123,9495.0
2018-06-13 14:00:00,125.05,125.21,124.73,124.86,8760.0,117.7028,117.8534,117.4016,117.524,8760.0
2018-06-13 14:10:00,124.82,125.12,124.79,125.0,5763.0,117.4864,117.7687,117.4581,117.6558,5763.0
2018-06-13 14:20:00,124.99,124.99,124.86,124.91,7109.0,117.6464,117.6464,117.524,117.5711,7109.0
2018-06-13 14:30:00,124.93,125.0,124.64,124.95,12029.0,117.5899,117.6558,117.3169,117.6087,12029.0
2018-06-13 14:40:00,124.96,125.04,124.87,124.94,10832.0,117.6181,117.6934,117.5334,117.5993,10832.0
2018-06-13 14:50:00,124.98,125.08,124.96,125.01,5701.0,117.637,117.7311,117.6181,117.6652,5701.0
2018-06-13 15:00:00,125.05,125.35,125.05,125.27,11928.0,117.7028,117.9852,117.7028,117.9099,11928.0
2018-06-13 15:10:00,125.22,125.24,125.03,125.1,12216.0,117.8629,117.8817,117.684,117.7499,12216.0
2018-06-13 15:20:00,125.13,125.18,124.9,124.9,8989.0,117.7781,117.8252,117.5617,117.5617,8989.0
2018-06-13 15:30:00,124.98,125.2,124.9,125.2,72470.0,117.637,117.844,117.5617,117.844,72470.0
2018-06-13 15:40:00,125.2,125.25,125.09,125.1,23660.0,117.844,117.8911,117.7405,117.7499,23660.0
2018-06-13 15:50:00,125.14,125.25,125.06,125.09,59346.0,117.7876,117.8911,117.7123,117.7405,59346.0
2018-06-14 09:30:00,125.26,125.86,125.26,125.73,10467.0,117.9005,118.4653,117.9005,118.3429,10467.0
2018-06-14 09:40:00,125.6,125.92,125.47,125.78,16532.0,118.2205,118.5217,118.0982,118.39,16532.0
2018-06-14 09:50:00,125.72,125.73,125.35,125.6,18510.0,118.3335,118.3429,117.9852,118.2205,18510.0
2018-06-14 10:00:00,125.6,125.8,125.6,125.65,15380.0,118.2205,118.4088,118.2205,118.2676,15380.0
2018-06-14 10:10:00,125.58,125.74,125.45,125.66,10275.0,118.2017,118.3523,118.0793,118.277,10275.0
2018-06-14 10:20:00,125.66,125.66,125.47,125.49,9025.0,118.277,118.277,118.0982,118.117,9025.0
2018-06-14 10:30:00,125.53,125.66,125.42,125.62,13223.0,118.1546,118.277,118.0511,118.2394,13223.0
2018-06-14 10:40:00,125.64,125.74,125.64,125.71,4069.0,118.2582,118.3523,118.2582,118.3241,4069.0
2018-06-14 10:50:00,125.69,125.76,125.53,125.57,12687.0,118.3052,118.3711,118.1546,118.1923,12687.0
2018-06-14 11:00:00,125.57,125.82,125.45,125.82,68010.0,118.1923,118.4276,118.0793,118.4276,68010.0
2018-06-14 11:10:00,125.82,125.95,125.74,125.83,11201.0,118.4276,118.55,118.3523,118.437,11201.0
2018-06-14 11:20:00,125.82,125.92,125.75,125.77,6060.0,118.4276,118.5217,118.3617,118.3805,6060.0
2018-06-14 11:30:00,125.81,126.07,125.81,126.05,8311.0,118.4182,118.6629,118.4182,118.6441,8311.0
2018-06-14 11:40:00,126.06,126.12,125.97,126.1,7218.0,118.6535,118.71,118.5688,118.6912,7218.0
2018-06-14 11:50:00,126.12,126.13,125.78,125.89,17049.0,118.71,118.7194,118.39,118.4935,17049.0
2018-06-14 12:00:00,125.94,125.98,125.75,125.87,6300.0,118.5406,118.5782,118.3617,118.4747,6300.0
2018-06-14 12:10:00,125.89,125.91,125.64,125.64,47693.0,118.4935,118.5123,118.2582,118.2582,47693.0
2018-06-14 12:20:00,125.64,125.79,125.54,125.75,15362.0,118.2582,118.3994,118.1641,118.3617,15362.0
2018-06-14 12:30:00,125.77,125.8,125.61,125.69,13661.0,118.3805,118.4088,118.2299,118.3052,13661.0
2018-06-14 12:40:00,125.67,125.72,125.61,125.62,9168.0,118.2864,118.3335,118.2299,118.2394,9168.0
2018-06-14 12:50:00,125.64,125.75,125.6,125.68,13457.0,118.2582,118.3617,118.2205,118.2958,13457.0
2018-06-14 13:00:00,125.66,125.7,125.64,125.7,9565.0,118.277,118.3147,118.2582,118.3147,9565.0
2018-06-14 13:10:00,125.7,125.72,125.59,125.7,25133.0,118.3147,118.3335,118.2111,118.3147,25133.0
2018-06-14 13:20:00,125.69,125.74,125.63,125.67,21354.0,118.3052,118.3523,118.2488,118.2864,21354.0
2018-06-14 13:30:00,125.63,125.72,125.63,125.67,10866.0,118.2488,118.3335,118.2488,118.2864,10866.0
2018-06-14 13:40:00,125.69,125.71,125.66,125.66,10831.0,118.3052,118.3241,118.277,118.277,10831.0
2018-06-14 13:50:00,125.7,125.74,125.66,125.68,13270.0,118.3147,118.3523,118.277,118.2958,13270.0
2018-06-14 14:00:00,125.69,125.7,125.53,125.62,16898.0,118.3052,118.3147,118.1546,118.2394,16898.0
2018-06-14 14:10:00,125.64,125.65,125.44,125.49,19841.0,118.2582,118.2676,118.0699,118.117,19841.0
2018-06-14 14:20:00,125.52,125.55,125.46,125.48,11038.0,118.1452,118.1735,118.0888,118.1076,11038.0
2018-06-14 14:30:00,125.48,125.49,125.34,125.34,11982.0,118.1076,118.117,117.9758,117.9758,11982.0
2018-06-14 14:40:00,125.34,125.48,125.34,125.42,9915.0,117.9758,118.1076,117.9758,118.0511,9915.0
2018-06-14 14:50:00,125.42,125.5,125.34,125.36,12015.0,118.0511,118.1264,117.9758,117.9946,12015.0
2018-06-14 15:00:00,125.35,125.45,125.34,125.4,9151.0,117.9852,118.0793,117.9758,118.0323,9151.0
2018-06-14 15:10:00,125.42,125.51,125.35,125.35,123583.0,118.0511,118.1358,117.9852,117.9852,123583.0
2018-06-14 15:20:00,125.36,125.5,125.36,125.39,34876.0,117.9946,118.1264,117.9946,118.0229,34876.0
2018-06-14 15:30:00,125.39,125.42,125.35,125.39,34627.0,118.0229,118.0511,117.9852,118.0229,34627.0
2018-06-14 15:40:00,125.39,125.49,125.34,125.43,37613.0,118.0229,118.117,117.9758,118.0605,37613.0
2018-06-14 15:50:00,125.43,125.49,125.24,125.36,140651.0,118.0605,118.117,117.8817,117.9946,140651.0
2018-06-15 09:30:00,125.15,125.19,124.53,124.61,100433.0,117.797,117.8346,117.2134,117.2887,100433.0
2018-06-15 09:40:00,124.52,124.67,123.85,123.87,11194.0,117.204,117.3452,116.5733,116.5922,11194.0
2018-06-15 09:50:00,123.82,123.96,123.7,123.75,30176.0,116.5451,116.6769,116.4322,116.4792,30176.0
2018-06-15 10:00:00,123.75,124.1,123.67,124.09,7196.0,116.4792,116.8087,116.4039,116.7992,7196.0
2018-06-15 10:10:00,124.1,124.16,123.7,124.05,23770.0,116.8087,116.8651,116.4322,116.7616,23770.0
2018-06-15 10:20:00,124.03,124.32,123.9,124.09,33305.0,116.7428,117.0157,116.6204,116.7992,33305.0
2018-06-15 10:30:00,123.98,124.01,123.41,123.51,28704.0,116.6957,116.7239,116.1592,116.2533,28704.0
2018-06-15 10:40:00,123.5,123.79,123.5,123.53,21312.0,116.2439,116.5169,116.2439,116.2722,21312.0
2018-06-15 10:50:00,123.56,123.84,123.56,123.79,15008.0,116.3004,116.5639,116.3004,116.5169,15008.0
2018-06-15 11:00:00,123.81,124.0,123.8,123.89,11664.0,116.5357,116.7145,116.5263,116.611,11664.0
2018-06-15 11:10:00,123.9,123.99,123.68,123.9,14477.0,116.6204,116.7051,116.4133,116.6204,14477.0
2018-06-15 11:20:00,123.9,124.01,123.71,123.76,15794.0,116.6204,116.7239,116.4416,116.4886,15794.0
2018-06-15 11:30:00,123.74,123.82,123.67,123.77,10817.0,116.4698,116.5451,116.4039,116.4981,10817.0
2018-06-15 11:40:00,123.82,123.88,123.71,123.86,9988.0,116.5451,116.6016,116.4416,116.5828,9988.0
2018-06-15 11:50:00,123.84,124.02,123.75,124.02,5282.0,116.5639,116.7334,116.4792,116.7334,5282.0
2018-06-15 12:00:00,124.0,124.0,123.75,123.87,13937.0,116.7145,116.7145,116.4792,116.5922,13937.0
2018-06-15 12:10:00,123.87,123.96,123.77,123.91,9879.0,116.5922,116.6769,116.4981,116.6298,9879.0
2018-06-15 12:20:00,123.9,123.96,123.79,123.9,13408.0,116.6204,116.6769,116.5169,116.6204,13408.0
2018-06-15 12:30:00,123.9,123.95,123.79,123.9,13136.0,116.6204,116.6675,116.5169,116.6204,13136.0
2018-06-15 12:40:00,123.92,123.96,123.8,123.95,12873.0,116.6392,116.6769,116.5263,116.6675,12873.0
2018-06-15 12:50:00,123.97,124.05,123.91,123.91,5477.0,116.6863,116.7616,116.6298,116.6298,5477.0
2018-06-15 13:00:00,123.92,124.03,123.89,123.95,6878.0,116.6392,116.7428,116.611,116.6675,6878.0
2018-06-15 13:10:00,123.95,123.99,123.94,123.94,5933.0,116.6675,116.7051,116.6581,116.6581,5933.0
2018-06-15 13:20:00,123.95,123.95,123.83,123.85,11574.0,116.6675,116.6675,116.5545,116.5733,11574.0
2018-06-15 13:30:00,123.84,124.05,123.8,124.02,7518.0,116.5639,116.7616,116.5263,116.7334,7518.0
2018-06-15 13:40:00,124.0,124.04,123.94,123.95,6854.0,116.7145,116.7522,116.6581,116.6675,6854.0
2018-06-15 13:50:00,123.97,123.99,123.84,123.89,7286.0,116.6863,116.7051,116.5639,116.611,7286.0
2018-06-15 14:00:00,123.9,123.95,123.86,123.95,8133.0,116.6204,116.6675,116.5828,116.6675,8133.0
2018-06-15 14:10:00,123.99,123.99,123.91,123.97,9264.0,116.7051,116.7051,116.6298,116.6863,9264.0
2018-06-15 14:20:00,124.0,124.31,124.0,124.31,6833.0,116.7145,117.0063,116.7145,117.0063,6833.0
2018-06-15 14:30:00,124.38,124.62,124.35,124.39,6027.0,117.0722,117.2981,117.044,117.0816,6027.0
2018-06-15 14:40:00,124.4,124.4,124.24,124.25,5351.0,117.091,117.091,116.9404,116.9498,5351.0
2018-06-15 14:50:00,124.25,124.26,124.13,124.13,5697.0,116.9498,116.9593,116.8369,116.8369,5697.0
2018-06-15 15:00:00,124.16,124.25,124.12,124.22,8848.0,116.8651,116.9498,116.8275,116.9216,8848.0
2018-06-15 15:10:00,124.19,124.22,124.01,124.06,16531.0,116.8934,116.9216,116.7239,116.771,16531.0
2018-06-15 15:20:00,124.04,124.14,123.98,124.09,20528.0,116.7522,116.8463,116.6957,116.7992,20528.0
2018-06-15 15:30:00,124.09,124.15,124.04,124.14,17252.0,116.7992,116.8557,116.7522,116.8463,17252.0
2018-06-15 15:40:00,124.14,124.16,123.96,124.03,36931.0,116.8463,116.8651,116.6769,116.7428,36931.0
2018-06-15 15:50:00,124.03,124.12,123.94,124.05,100116.0,116.7428,116.8275,116.6581,116.7616,100116.0
2018-06-18 09:30:00,123.77,123.93,123.04,123.92,12737.0,116.4981,116.6486,115.8109,116.6392,12737.0
2018-06-18 09:40:00,123.92,124.13,123.63,124.13,10654.0,116.6392,116.8369,116.3663,116.8369,10654.0
2018-06-18 09:50:00,124.12,124.42,124.1,124.35,8163.0,116.8275,117.1099,116.8087,117.044,8163.0
2018-06-18 10:00:00,124.36,124.36,124.06,124.07,11225.0,117.0534,117.0534,116.771,116.7804,11225.0
2018-06-18 10:10:00,124.04,124.1,123.96,123.96,8789.0,116.7522,116.8087,116.6769,116.6769,8789.0
2018-06-18 10:20:00,123.95,124.45,123.92,124.44,14404.0,116.6675,117.1381,116.6392,117.1287,14404.0
2018-06-18 10:30:00,124.48,124.67,124.43,124.67,4796.0,117.1663,117.3452,117.1193,117.3452,4796.0
2018-06-18 10:40:00,124.6,124.9,124.6,124.82,11113.0,117.2793,117.5617,117.2793,117.4864,11113.0
2018-06-18 10:50:00,124.83,124.93,124.74,124.74,8224.0,117.4958,117.5899,117.4111,117.4111,8224.0
2018-06-18 11:00:00,124.81,124.82,124.66,124.75,10422.0,117.4769,117.4864,117.3358,117.4205,10422.0
2018-06-18 11:10:00,124.79,124.81,124.76,124.81,7550.0,117.4581,117.4769,117.4299,117.4769,7550.0
2018-06-18 11:20:00,124.77,124.81,124.74,124.75,10452.0,117.4393,117.4769,117.4111,117.4205,10452.0
2018-06-18 11:30:00,124.75,124.82,124.6,124.64,8831.0,117.4205,117.4864,117.2793,117.3169,8831.0
2018-06-18 11:40:00,124.66,124.76,124.63,124.64,12351.0,117.3358,117.4299,117.3075,117.3169,12351.0
2018-06-18 11:50:00,124.64,124.72,124.5,124.56,6448.0,117.3169,117.3922,117.1852,117.2416,6448.0
2018-06-18 12:00:00,124.55,124.64,124.48,124.57,7600.0,117.2322,117.3169,117.1663,117.251,7600.0
2018-06-18 12:10:00,124.58,124.64,124.56,124.58,7742.0,117.2605,117.3169,117.2416,117.2605,7742.0
2018-06-18 12:20:00,124.6,124.65,124.58,124.62,10399.0,117.2793,117.3263,117.2605,117.2981,10399.0
2018-06-18 12:30:00,124.65,124.73,124.64,124.73,7516.0,117.3263,117.4016,117.3169,117.4016,7516.0
2018-06-18 12:40:00,124.73,124.82,124.64,124.65,13323.0,117.4016,117.4864,117.3169,117.3263,13323.0
2018-06-18 12:50:00,124.67,124.74,124.61,124.73,3692.0,117.3452,117.4111,117.2887,117.4016,3692.0
2018-06-18 13:00:00,124.77,124.77,124.71,124.74,6203.0,117.4393,117.4393,117.3828,117.4111,6203.0
2018-06-18 13:10:00,124.75,124.78,124.72,124.77,7164.0,117.4205,117.4487,117.3922,117.4393,7164.0
2018-06-18 13:20:00,124.77,124.83,124.75,124.77,6401.0,117.4393,117.4958,117.4205,117.4393,6401.0
2018-06-18 13:30:00,124.81,124.86,124.77,124.8,5631.0,117.4769,117.524,117.4393,117.4675,5631.0
2018-06-18 13:40:00,124.8,124.8,124.67,124.69,5990.0,117.4675,117.4675,117.3452,117.364,5990.0
2018-06-18 13:50:00,124.7,124.73,124.58,124.64,6300.0,117.3734,117.4016,117.2605,117.3169,6300.0
2018-06-18 14:00:00,124.63,124.76,124.62,124.75,5400.0,117.3075,117.4299,117.2981,117.4205,5400.0
2018-06-18 14:10:00,124.72,124.74,124.64,124.66,6615.0,117.3922,117.4111,117.3169,117.3358,6615.0
2018-06-18 14:20:00,124.67,124.75,124.6,124.73,7222.0,117.3452,117.4205,117.2793,117.4016,7222.0
2018-06-18 14:30:00,124.7,124.83,124.7,124.77,6100.0,117.3734,117.4958,117.3734,117.4393,6100.0
2018-06-18 14:40:00,124.77,124.84,124.69,124.7,5868.0,117.4393,117.5052,117.364,117.3734,5868.0
2018-06-18 14:50:00,124.69,124.7,124.6,124.65,6907.0,117.364,117.3734,117.2793,117.3263,6907.0
2018-06-18 15:00:00,124.62,124.66,124.57,124.64,8447.0,117.2981,117.3358,117.251,117.3169,8447.0
2018-06-18 15:10:00,124.63,124.63,124.59,124.62,6952.0,117.3075,117.3075,117.2699,117.2981,6952.0
2018-06-18 15:20:00,124.61,124.69,124.59,124.6,13866.0,117.2887,117.364,117.2699,117.2793,13866.0
2018-06-18 15:30:00,124.6,124.67,124.56,124.57,13790.0,117.2793,117.3452,117.2416,117.251,13790.0
2018-06-18 15:40:00,124.57,124.77,124.54,124.75,28647.0,117.251,117.4393,117.2228,117.4205,28647.0
2018-06-18 15:50:00,124.73,124.88,124.72,124.8,64206.0,117.4016,117.5428,117.3922,117.4675,64206.0
2018-06-19 09:30:00,123.54,124.2,123.23,124.2,12125.0,116.2816,116.9028,115.9898,116.9028,12125.0
2018-06-19 09:40:00,124.14,124.32,123.93,124.18,11061.0,116.8463,117.0157,116.6486,116.884,11061.0
2018-06-19 09:50:00,123.96,124.17,123.75,124.08,35625.0,116.6769,116.8745,116.4792,116.7898,35625.0
2018-06-19 10:00:00,124.07,124.22,123.89,123.94,23465.0,116.7804,116.9216,116.611,116.6581,23465.0
2018-06-19 10:10:00,123.88,124.09,123.73,123.79,5404.0,116.6016,116.7992,116.4604,116.5169,5404.0
2018-06-19 10:20:00,123.8,123.91,123.39,123.5,49181.0,116.5263,116.6298,116.1404,116.2439,49181.0
2018-06-19 10:30:00,123.45,123.54,123.42,123.47,4179.0,116.1969,116.2816,116.1686,116.2157,4179.0
2018-06-19 10:40:00,123.44,124.02,123.43,124.0,6037.0,116.1874,116.7334,116.178,116.7145,6037.0
2018-06-19 10:50:00,124.0,124.01,123.76,123.84,103971.0,116.7145,116.7239,116.4886,116.5639,103971.0
2018-06-19 11:00:00,123.86,124.39,123.86,124.23,29729.0,116.5828,117.0816,116.5828,116.931,29729.0
2018-06-19 11:10:00,124.23,124.43,124.22,124.43,5408.0,116.931,117.1193,116.9216,117.1193,5408.0
2018-06-19 11:20:00,124.4,124.67,124.36,124.53,17711.0,117.091,117.3452,117.0534,117.2134,17711.0
2018-06-19 11:30:00,124.58,124.64,124.49,124.55,6277.0,117.2605,117.3169,117.1757,117.2322,6277.0
2018-06-19 11:40:00,124.56,124.9,124.49,124.9,10104.0,117.2416,117.5617,117.1757,117.5617,10104.0
2018-06-19 11:50:00,124.86,124.95,124.83,124.87,8935.0,117.524,117.6087,117.4958,117.5334,8935.0
2018-06-19 12:00:00,124.89,125.0,124.88,124.96,5528.0,117.5522,117.6558,117.5428,117.6181,5528.0
2018-06-19 12:10:00,124.93,125.23,124.93,125.19,23917.0,117.5899,117.8723,117.5899,117.8346,23917.0
2018-06-19 12:20:00,125.15,125.33,125.03,125.18,18448.0,117.797,117.9664,117.684,117.8252,18448.0
2018-06-19 12:30:00,125.18,125.26,125.13,125.25,17741.0,117.8252,117.9005,117.7781,117.8911,17741.0
2018-06-19 12:40:00,125.23,125.31,125.1,125.3,104057.0,117.8723,117.9476,117.7499,117.9382,104057.0
2018-06-19 12:50:00,125.28,125.62,125.26,125.62,10918.0,117.9193,118.2394,117.9005,118.2394,10918.0
2018-06-19 13:00:00,125.67,125.73,125.39,125.57,15277.0,118.2864,118.3429,118.0229,118.1923,15277.0
2018-06-19 13:10:00,125.56,125.83,125.51,125.83,5559.0,118.1829,118.437,118.1358,118.437,5559.0
2018-06-19 13:20:00,125.8,125.9,125.7,125.78,11459.0,118.4088,118.5029,118.3147,118.39,11459.0
2018-06-19 13:30:00,125.75,125.75,125.31,125.46,76585.0,118.3617,118.3617,117.9476,118.0888,76585.0
2018-06-19 13:40:00,125.5,125.58,125.41,125.58,9140.0,118.1264,118.2017,118.0417,118.2017,9140.0
2018-06-19 13:50:00,125.63,125.79,125.5,125.63,9721.0,118.2488,118.3994,118.1264,118.2488,9721.0
2018-06-19 14:00:00,125.67,125.86,125.66,125.86,11931.0,118.2864,118.4653,118.277,118.4653,11931.0
2018-06-19 14:10:00,125.86,126.14,125.79,126.05,42755.0,118.4653,118.7288,118.3994,118.6441,42755.0
2018-06-19 14:20:00,126.09,126.22,125.76,125.82,41438.0,118.6817,118.8041,118.3711,118.4276,41438.0
2018-06-19 14:30:00,125.82,125.95,125.72,125.95,9809.0,118.4276,118.55,118.3335,118.55,9809.0
2018-06-19 14:40:00,125.95,126.04,125.89,125.98,12580.0,118.55,118.6347,118.4935,118.5782,12580.0
2018-06-19 14:50:00,125.99,126.09,125.97,126.04,16173.0,118.5876,118.6817,118.5688,118.6347,16173.0
2018-06-19 15:00:00,126.02,126.03,125.87,125.97,18950.0,118.6159,118.6253,118.4747,118.5688,18950.0
2018-06-19 15:10:00,125.99,126.02,125.89,125.9,18276.0,118.5876,118.6159,118.4935,118.5029,18276.0
2018-06-19 15:20:00,125.89,125.95,125.83,125.88,19187.0,118.4935,118.55,118.437,118.4841,19187.0
2018-06-19 15:30:00,125.86,125.91,125.84,125.88,20242.0,118.4653,118.5123,118.4464,118.4841,20242.0
2018-06-19 15:40:00,125.88,125.88,125.8,125.88,28303.0,118.4841,118.4841,118.4088,118.4841,28303.0
2018-06-19 15:50:00,125.88,126.04,125.67,126.02,80307.0,118.4841,118.6347,118.2864,118.6159,80307.0
2018-06-20 09:30:00,126.39,126.56,125.83,126.24,29155.0,118.9641,119.1241,118.437,118.8229,29155.0
2018-06-20 09:40:00,126.14,126.62,125.9,126.55,19766.0,118.7288,119.1806,118.5029,119.1147,19766.0
2018-06-20 09:50:00,126.55,126.87,126.44,126.69,71511.0,119.1147,119.4159,119.0112,119.2465,71511.0
2018-06-20 10:00:00,126.63,127.15,126.63,127.09,22924.0,119.19,119.6795,119.19,119.623,22924.0
2018-06-20 10:10:00,127.04,127.25,126.93,127.03,17278.0,119.5759,119.7736,119.4724,119.5665,17278.0
2018-06-20 10:20:00,127.02,127.3,126.82,127.21,17682.0,119.5571,119.8206,119.3689,119.7359,17682.0
2018-06-20 10:30:00,127.18,127.8,127.07,127.8,33314.0,119.7077,120.2913,119.6042,120.2913,33314.0
2018-06-20 10:40:00,127.78,127.85,127.44,127.63,22149.0,120.2724,120.3383,119.9524,120.1313,22149.0
2018-06-20 10:50:00,127.64,127.74,127.4,127.46,27042.0,120.1407,120.2348,119.9148,119.9712,27042.0
2018-06-20 11:00:00,127.49,127.63,127.34,127.62,10730.0,119.9995,120.1313,119.8583,120.1218,10730.0
2018-06-20 11:10:00,127.63,127.69,127.33,127.43,13025.0,120.1313,120.1877,119.8489,119.943,13025.0
2018-06-20 11:20:00,127.43,127.7,127.43,127.62,15002.0,119.943,120.1971,119.943,120.1218,15002.0
2018-06-20 11:30:00,127.6,127.64,127.36,127.38,14647.0,120.103,120.1407,119.8771,119.8959,14647.0
2018-06-20 11:40:00,127.38,127.6,127.38,127.41,16323.0,119.8959,120.103,119.8959,119.9242,16323.0
2018-06-20 11:50:00,127.45,127.62,127.36,127.59,23031.0,119.9618,120.1218,119.8771,120.0936,23031.0
2018-06-20 12:00:00,127.59,127.73,127.56,127.66,11858.0,120.0936,120.2254,120.0654,120.1595,11858.0
2018-06-20 12:10:00,127.67,127.96,127.63,127.95,11801.0,120.1689,120.4419,120.1313,120.4325,11801.0
2018-06-20 12:20:00,127.99,128.0,127.86,128.0,11418.0,120.4701,120.4795,120.3477,120.4795,11418.0
2018-06-20 12:30:00,127.97,128.22,127.92,128.07,17957.0,120.4513,120.6866,120.4042,120.5454,17957.0
2018-06-20 12:40:00,128.09,128.13,127.97,128.02,14182.0,120.5642,120.6019,120.4513,120.4983,14182.0
2018-06-20 12:50:00,128.07,128.07,127.84,127.98,10601.0,120.5454,120.5454,120.3289,120.4607,10601.0
2018-06-20 13:00:00,128.0,128.07,127.89,127.95,20914.0,120.4795,120.5454,120.376,120.4325,20914.0
2018-06-20 13:10:00,127.96,128.0,127.9,127.98,9611.0,120.4419,120.4795,120.3854,120.4607,9611.0
2018-06-20 13:20:00,127.99,128.0,127.8,127.93,19513.0,120.4701,120.4795,120.2913,120.4136,19513.0
2018-06-20 13:30:00,127.94,127.98,127.88,127.88,8379.0,120.423,120.4607,120.3666,120.3666,8379.0
2018-06-20 13:40:00,127.9,127.95,127.87,127.88,8387.0,120.3854,120.4325,120.3572,120.3666,8387.0
2018-06-20 13:50:00,127.91,128.2,127.9,128.18,27041.0,120.3948,120.6678,120.3854,120.6489,27041.0
2018-06-20 14:00:00,128.16,128.19,127.97,128.06,14116.0,120.6301,120.6584,120.4513,120.536,14116.0
2018-06-20 14:10:00,128.08,128.48,128.03,128.17,46011.0,120.5548,120.9313,120.5078,120.6395,46011.0
2018-06-20 14:20:00,128.18,128.18,128.05,128.13,23828.0,120.6489,120.6489,120.5266,120.6019,23828.0
2018-06-20 14:30:00,128.07,128.14,127.98,127.98,18606.0,120.5454,120.6113,120.4607,120.4607,18606.0
2018-06-20 14:40:00,128.0,128.02,127.87,127.96,12743.0,120.4795,120.4983,120.3572,120.4419,12743.0
2018-06-20 14:50:00,127.94,128.14,127.93,128.14,21326.0,120.423,120.6113,120.4136,120.6113,21326.0
2018-06-20 15:00:00,128.15,128.19,128.02,128.02,19677.0,120.6207,120.6584,120.4983,120.4983,19677.0
2018-06-20 15:10:00,128.02,128.24,128.02,128.24,17353.0,120.4983,120.7054,120.4983,120.7054,17353.0
2018-06-20 15:20:00,128.26,128.33,128.19,128.22,31467.0,120.7242,120.7901,120.6584,120.6866,31467.0
2018-06-20 15:30:00,128.2,128.26,128.2,128.24,30158.0,120.6678,120.7242,120.6678,120.7054,30158.0
2018-06-20 15:40:00,128.23,128.26,128.19,128.21,43388.0,120.696,120.7242,120.6584,120.6772,43388.0
2018-06-20 15:50:00,128.21,128.21,128.01,128.04,135388.0,120.6772,120.6772,120.4889,120.5172,135388.0
2018-06-21 09:30:00,127.73,128.53,127.69,128.11,80668.0,120.2254,120.9784,120.1877,120.5831,80668.0
2018-06-21 09:40:00,128.15,128.19,127.84,128.06,10435.0,120.6207,120.6584,120.3289,120.536,10435.0
2018-06-21 09:50:00,128.09,128.39,128.02,128.15,36772.0,120.5642,120.8466,120.4983,120.6207,36772.0
2018-06-21 10:00:00,128.06,128.11,127.83,127.91,7552.0,120.536,120.5831,120.3195,120.3948,7552.0
2018-06-21 10:10:00,127.87,127.96,127.48,127.48,10153.0,120.3572,120.4419,119.9901,119.9901,10153.0
2018-06-21 10:20:00,127.46,127.46,127.15,127.23,7119.0,119.9712,119.9712,119.6795,119.7548,7119.0
2018-06-21 10:30:00,127.23,127.29,127.0,127.03,8611.0,119.7548,119.8112,119.5383,119.5665,8611.0
2018-06-21 10:40:00,127.0,127.13,126.76,127.13,9461.0,119.5383,119.6606,119.3124,119.6606,9461.0
2018-06-21 10:50:00,127.12,127.17,126.93,126.96,9053.0,119.6512,119.6983,119.4724,119.5006,9053.0
2018-06-21 11:00:00,126.94,127.2,126.85,127.17,12354.0,119.4818,119.7265,119.3971,119.6983,12354.0
2018-06-21 11:10:00,127.17,127.4,127.15,127.4,3919.0,119.6983,119.9148,119.6795,119.9148,3919.0
2018-06-21 11:20:00,127.43,127.65,127.32,127.53,45397.0,119.943,120.1501,119.8395,120.0371,45397.0
2018-06-21 11:30:00,127.5,127.61,127.47,127.58,8577.0,120.0089,120.1124,119.9807,120.0842,8577.0
2018-06-21 11:40:00,127.54,127.69,127.45,127.65,4400.0,120.0465,120.1877,119.9618,120.1501,4400.0
2018-06-21 11:50:00,127.69,127.73,127.47,127.48,5284.0,120.1877,120.2254,119.9807,119.9901,5284.0
2018-06-21 12:00:00,127.44,127.46,127.05,127.19,6639.0,119.9524,119.9712,119.5853,119.7171,6639.0
2018-06-21 12:10:00,127.2,127.34,127.2,127.34,7252.0,119.7265,119.8583,119.7265,119.8583,7252.0
2018-06-21 12:20:00,127.37,127.41,127.33,127.38,3315.0,119.8865,119.9242,119.8489,119.8959,3315.0
2018-06-21 12:30:00,127.36,127.36,127.25,127.25,6997.0,119.8771,119.8771,119.7736,119.7736,6997.0
2018-06-21 12:40:00,127.27,127.35,127.25,127.34,8783.0,119.7924,119.8677,119.7736,119.8583,8783.0
2018-06-21 12:50:00,127.33,127.42,127.25,127.32,16277.0,119.8489,119.9336,119.7736,119.8395,16277.0
2018-06-21 13:00:00,127.31,127.41,127.23,127.3,30218.0,119.8301,119.9242,119.7548,119.8206,30218.0
2018-06-21 13:10:00,127.3,127.5,127.27,127.48,8690.0,119.8206,120.0089,119.7924,119.9901,8690.0
2018-06-21 13:20:00,127.45,127.75,127.44,127.65,20535.0,119.9618,120.2442,119.9524,120.1501,20535.0
2018-06-21 13:30:00,127.67,127.71,127.25,127.25,7486.0,120.1689,120.2066,119.7736,119.7736,7486.0
2018-06-21 13:40:00,127.25,127.43,127.25,127.35,4100.0,119.7736,119.943,119.7736,119.8677,4100.0
2018-06-21 13:50:00,127.32,127.41,127.3,127.37,4254.0,119.8395,119.9242,119.8206,119.8865,4254.0
2018-06-21 14:00:00,127.37,127.66,127.37,127.59,8296.0,119.8865,120.1595,119.8865,120.0936,8296.0
2018-06-21 14:10:00,127.62,127.65,127.56,127.56,8219.0,120.1218,120.1501,120.0654,120.0654,8219.0
2018-06-21 14:20:00,127.55,127.59,127.44,127.46,5504.0,120.056,120.0936,119.9524,119.9712,5504.0
2018-06-21 14:30:00,127.48,127.48,127.28,127.3,6554.0,119.9901,119.9901,119.8018,119.8206,6554.0
2018-06-21 14:40:00,127.29,127.45,127.28,127.33,5688.0,119.8112,119.9618,119.8018,119.8489,5688.0
2018-06-21 14:50:00,127.34,127.41,127.25,127.25,12526.0,119.8583,119.9242,119.7736,119.7736,12526.0
2018-06-21 15:00:00,127.18,127.34,127.18,127.33,11447.0,119.7077,119.8583,119.7077,119.8489,11447.0
2018-06-21 15:10:00,127.32,127.33,127.22,127.26,18500.0,119.8395,119.8489,119.7453,119.783,18500.0
2018-06-21 15:20:00,127.28,127.49,127.13,127.45,21258.0,119.8018,119.9995,119.6606,119.9618,21258.0
2018-06-21 15:30:00,127.46,127.47,127.19,127.27,23170.0,119.9712,119.9807,119.7171,119.7924,23170.0
2018-06-21 15:40:00,127.22,127.4,127.18,127.36,24217.0,119.7453,119.9148,119.7077,119.8771,24217.0
2018-06-21 15:50:00,127.35,127.4,127.17,127.22,51319.0,119.8677,119.9148,119.6983,119.7453,51319.0
2018-06-22 09:30:00,127.72,128.17,126.96,127.67,29252.0,120.216,120.6395,119.5006,120.1689,29252.0
2018-06-22 09:40:00,127.62,127.79,127.46,127.46,3400.0,120.1218,120.2819,119.9712,119.9712,3400.0
2018-06-22 09:50:00,127.5,127.63,127.29,127.3,5594.0,120.0089,120.1313,119.8112,119.8206,5594.0
2018-06-22 10:00:00,127.31,127.36,127.17,127.17,5972.0,119.8301,119.8771,119.6983,119.6983,5972.0
2018-06-22 10:10:00,127.1,127.14,126.75,126.85,6400.0,119.6324,119.67,119.303,119.3971,6400.0
2018-06-22 10:20:00,126.85,126.85,126.45,126.54,8170.0,119.3971,119.3971,119.0206,119.1053,8170.0
2018-06-22 10:30:00,126.51,126.69,126.51,126.53,9600.0,119.0771,119.2465,119.0771,119.0959,9600.0
2018-06-22 10:40:00,126.54,126.75,126.47,126.67,8798.0,119.1053,119.303,119.0394,119.2277,8798.0
2018-06-22 10:50:00,126.67,126.88,126.55,126.76,6146.0,119.2277,119.4253,119.1147,119.3124,6146.0
2018-06-22 11:00:00,126.85,126.87,126.61,126.64,11958.0,119.3971,119.4159,119.1712,119.1994,11958.0
2018-06-22 11:10:00,126.66,126.9,126.66,126.7,6192.0,119.2183,119.4442,119.2183,119.2559,6192.0
2018-06-22 11:20:00,126.78,126.94,126.65,126.85,7080.0,119.3312,119.4818,119.2088,119.3971,7080.0
2018-06-22 11:30:00,126.86,126.93,126.72,126.83,4528.0,119.4065,119.4724,119.2747,119.3783,4528.0
2018-06-22 11:40:00,126.82,126.9,126.79,126.9,1600.0,119.3689,119.4442,119.3406,119.4442,1600.0
2018-06-22 11:50:00,126.92,126.98,126.74,126.79,4778.0,119.463,119.5195,119.2936,119.3406,4778.0
2018-06-22 12:00:00,126.74,126.77,126.57,126.69,3500.0,119.2936,119.3218,119.1335,119.2465,3500.0
2018-06-22 12:10:00,126.78,126.87,126.7,126.86,2710.0,119.3312,119.4159,119.2559,119.4065,2710.0
2018-06-22 12:20:00,126.87,126.87,126.75,126.77,4600.0,119.4159,119.4159,119.303,119.3218,4600.0
2018-06-22 12:30:00,126.78,126.8,126.75,126.78,1400.0,119.3312,119.35,119.303,119.3312,1400.0
2018-06-22 12:40:00,126.82,126.87,126.72,126.72,6770.0,119.3689,119.4159,119.2747,119.2747,6770.0
2018-06-22 12:50:00,126.73,126.83,126.72,126.77,2900.0,119.2841,119.3783,119.2747,119.3218,2900.0
2018-06-22 13:00:00,126.8,127.03,126.8,127.03,3882.0,119.35,119.5665,119.35,119.5665,3882.0
2018-06-22 13:10:00,127.08,127.16,127.04,127.1,4893.0,119.6136,119.6889,119.5759,119.6324,4893.0
2018-06-22 13:20:00,127.12,127.17,127.03,127.17,4200.0,119.6512,119.6983,119.5665,119.6983,4200.0
2018-06-22 13:30:00,127.16,127.17,127.07,127.12,5720.0,119.6889,119.6983,119.6042,119.6512,5720.0
2018-06-22 13:40:00,127.15,127.15,127.05,127.12,1900.0,119.6795,119.6795,119.5853,119.6512,1900.0
2018-06-22 13:50:00,127.08,127.15,127.06,127.08,4338.0,119.6136,119.6795,119.5948,119.6136,4338.0
2018-06-22 14:00:00,127.05,127.12,126.95,126.97,23318.0,119.5853,119.6512,119.4912,119.51,23318.0
2018-06-22 14:10:00,126.95,126.95,126.89,126.91,6060.0,119.4912,119.4912,119.4347,119.4536,6060.0
2018-06-22 14:20:00,126.91,126.91,126.73,126.73,4373.0,119.4536,119.4536,119.2841,119.2841,4373.0
2018-06-22 14:30:00,126.73,126.84,126.72,126.84,2600.0,119.2841,119.3877,119.2747,119.3877,2600.0
2018-06-22 14:40:00,126.85,127.04,126.85,126.95,6069.0,119.3971,119.5759,119.3971,119.4912,6069.0
2018-06-22 14:50:00,126.98,127.06,126.98,127.03,8122.0,119.5195,119.5948,119.5195,119.5665,8122.0
2018-06-22 15:00:00,127.03,127.27,127.03,127.27,5693.0,119.5665,119.7924,119.5665,119.7924,5693.0
2018-06-22 15:10:00,127.22,127.27,127.17,127.19,7550.0,119.7453,119.7924,119.6983,119.7171,7550.0
2018-06-22 15:20:00,127.18,127.3,127.17,127.26,7393.0,119.7077,119.8206,119.6983,119.783,7393.0
2018-06-22 15:30:00,127.23,127.25,127.14,127.14,12994.0,119.7548,119.7736,119.67,119.67,12994.0
2018-06-22 15:40:00,127.15,127.16,126.94,127.1,25900.0,119.6795,119.6889,119.4818,119.6324,25900.0
2018-06-22 15:50:00,127.11,127.17,126.43,126.75,139103.0,119.6418,119.6983,119.0018,119.303,139103.0
2018-06-25 09:30:00,126.36,126.6,126.19,126.49,8886.0,118.9359,119.1618,118.7759,119.0582,8886.0
2018-06-25 09:40:00,126.34,126.35,125.42,125.42,38080.0,118.9171,118.9265,118.0511,118.0511,38080.0
2018-06-25 09:50:00,125.55,125.99,125.52,125.65,9560.0,118.1735,118.5876,118.1452,118.2676,9560.0
2018-06-25 10:00:00,125.72,125.72,124.79,124.99,14294.0,118.3335,118.3335,117.4581,117.6464,14294.0
2018-06-25 10:10:00,125.03,125.28,124.96,124.98,3500.0,117.684,117.9193,117.6181,117.637,3500.0
2018-06-25 10:20:00,124.95,125.46,124.95,125.29,6201.0,117.6087,118.0888,117.6087,117.9287,6201.0
2018-06-25 10:30:00,125.29,125.49,125.03,125.44,8447.0,117.9287,118.117,117.684,118.0699,8447.0
2018-06-25 10:40:00,125.41,125.74,125.41,125.61,9101.0,118.0417,118.3523,118.0417,118.2299,9101.0
2018-06-25 10:50:00,125.63,125.8,125.25,125.44,11024.0,118.2488,118.4088,117.8911,118.0699,11024.0
2018-06-25 11:00:00,125.46,125.47,125.29,125.37,5544.0,118.0888,118.0982,117.9287,118.004,5544.0
2018-06-25 11:10:00,125.33,125.49,125.19,125.22,8266.0,117.9664,118.117,117.8346,117.8629,8266.0
2018-06-25 11:20:00,125.24,125.33,124.89,124.99,16096.0,117.8817,117.9664,117.5522,117.6464,16096.0
2018-06-25 11:30:00,124.84,124.95,124.71,124.75,8141.0,117.5052,117.6087,117.3828,117.4205,8141.0
2018-06-25 11:40:00,124.79,125.12,124.79,125.12,5200.0,117.4581,117.7687,117.4581,117.7687,5200.0
2018-06-25 11:50:00,125.15,125.15,124.96,124.98,3900.0,117.797,117.797,117.6181,117.637,3900.0
2018-06-25 12:00:00,124.93,124.98,124.59,124.63,6200.0,117.5899,117.637,117.2699,117.3075,6200.0
2018-06-25 12:10:00,124.71,124.85,124.58,124.8,7480.0,117.3828,117.5146,117.2605,117.4675,7480.0
2018-06-25 12:20:00,124.75,125.04,124.73,124.86,6203.0,117.4205,117.6934,117.4016,117.524,6203.0
2018-06-25 12:30:00,124.85,124.99,124.79,124.88,6518.0,117.5146,117.6464,117.4581,117.5428,6518.0
2018-06-25 12:40:00,124.9,125.11,124.9,124.91,5548.0,117.5617,117.7593,117.5617,117.5711,5548.0
2018-06-25 12:50:00,124.94,125.16,124.93,125.16,5001.0,117.5993,117.8064,117.5899,117.8064,5001.0
2018-06-25 13:00:00,125.18,125.18,125.09,125.16,4421.0,117.8252,117.8252,117.7405,117.8064,4421.0
2018-06-25 13:10:00,125.07,125.07,124.94,124.98,5323.0,117.7217,117.7217,117.5993,117.637,5323.0
2018-06-25 13:20:00,125.0,125.1,124.9,125.03,7687.0,117.6558,117.7499,117.5617,117.684,7687.0
2018-06-25 13:30:00,125.07,125.25,125.06,125.25,4296.0,117.7217,117.8911,117.7123,117.8911,4296.0
2018-06-25 13:40:00,125.27,125.47,125.21,125.38,4800.0,117.9099,118.0982,117.8534,118.0135,4800.0
2018-06-25 13:50:00,125.39,125.43,125.15,125.27,8067.0,118.0229,118.0605,117.797,117.9099,8067.0
2018-06-25 14:00:00,125.25,125.29,125.13,125.13,6250.0,117.8911,117.9287,117.7781,117.7781,6250.0
2018-06-25 14:10:00,125.13,125.19,125.01,125.01,5335.0,117.7781,117.8346,117.6652,117.6652,5335.0
2018-06-25 14:20:00,125.01,125.07,124.99,125.07,7443.0,117.6652,117.7217,117.6464,117.7217,7443.0
2018-06-25 14:30:00,125.08,125.08,124.8,124.8,11258.0,117.7311,117.7311,117.4675,117.4675,11258.0
2018-06-25 14:40:00,124.78,124.82,124.67,124.67,5520.0,117.4487,117.4864,117.3452,117.3452,5520.0
2018-06-25 14:50:00,124.64,124.67,124.41,124.56,7661.0,117.3169,117.3452,117.1004,117.2416,7661.0
2018-06-25 15:00:00,124.56,124.69,124.52,124.53,11229.0,117.2416,117.364,117.204,117.2134,11229.0
2018-06-25 15:10:00,124.54,124.56,124.31,124.56,27464.0,117.2228,117.2416,117.0063,117.2416,27464.0
2018-06-25 15:20:00,124.56,124.58,124.39,124.39,14855.0,117.2416,117.2605,117.0816,117.0816,14855.0
2018-06-25 15:30:00,124.38,124.73,124.27,124.67,39795.0,117.0722,117.4016,116.9687,117.3452,39795.0
2018-06-25 15:40:00,124.66,124.76,124.37,124.48,38600.0,117.3358,117.4299,117.0628,117.1663,38600.0
2018-06-25 15:50:00,124.44,124.77,124.43,124.57,98888.0,117.1287,117.4393,117.1193,117.251,98888.0
2018-06-26 09:30:00,124.67,124.93,124.06,124.25,24847.0,117.3452,117.5899,116.771,116.9498,24847.0
2018-06-26 09:40:00,124.3,124.66,124.14,124.57,18726.0,116.9969,117.3358,116.8463,117.251,18726.0
2018-06-26 09:50:00,124.5,124.5,124.08,124.17,13709.0,117.1852,117.1852,116.7898,116.8745,13709.0
2018-06-26 10:00:00,124.2,124.49,124.19,124.3,13519.0,116.9028,117.1757,116.8934,116.9969,13519.0
2018-06-26 10:10:00,124.34,124.67,124.3,124.54,28315.0,117.0346,117.3452,116.9969,117.2228,28315.0
2018-06-26 10:20:00,124.55,124.61,124.44,124.56,21760.0,117.2322,117.2887,117.1287,117.2416,21760.0
2018-06-26 10:30:00,124.54,124.66,124.39,124.59,19936.0,117.2228,117.3358,117.0816,117.2699,19936.0
2018-06-26 10:40:00,124.62,124.69,124.46,124.69,16891.0,117.2981,117.364,117.1475,117.364,16891.0
2018-06-26 10:50:00,124.74,124.82,124.47,124.59,132139.0,117.4111,117.4864,117.1569,117.2699,132139.0
2018-06-26 11:00:00,124.56,124.63,124.43,124.55,16392.0,117.2416,117.3075,117.1193,117.2322,16392.0
2018-06-26 11:10:00,124.57,124.63,124.39,124.57,20597.0,117.251,117.3075,117.0816,117.251,20597.0
2018-06-26 11:20:00,124.49,124.55,124.36,124.51,26286.0,117.1757,117.2322,117.0534,117.1946,26286.0
2018-06-26 11:30:00,124.52,124.59,124.41,124.52,12784.0,117.204,117.2699,117.1004,117.204,12784.0
2018-06-26 11:40:00,124.57,124.73,124.5,124.58,20792.0,117.251,117.4016,117.1852,117.2605,20792.0
2018-06-26 11:50:00,124.54,124.7,124.45,124.5,24879.0,117.2228,117.3734,117.1381,117.1852,24879.0
2018-06-26 12:00:00,124.58,124.67,124.36,124.66,11503.0,117.2605,117.3452,117.0534,117.3358,11503.0
2018-06-26 12:10:00,124.72,124.77,124.61,124.65,8275.0,117.3922,117.4393,117.2887,117.3263,8275.0
2018-06-26 12:20:00,124.65,124.74,124.58,124.58,11783.0,117.3263,117.4111,117.2605,117.2605,11783.0
2018-06-26 12:30:00,124.56,124.64,124.49,124.64,11722.0,117.2416,117.3169,117.1757,117.3169,11722.0
2018-06-26 12:40:00,124.65,124.66,124.45,124.56,10360.0,117.3263,117.3358,117.1381,117.2416,10360.0
2018-06-26 12:50:00,124.53,124.66,124.48,124.66,8763.0,117.2134,117.3358,117.1663,117.3358,8763.0
2018-06-26 13:00:00,124.66,124.81,124.59,124.76,32179.0,117.3358,117.4769,117.2699,117.4299,32179.0
2018-06-26 13:10:00,124.76,124.79,124.63,124.79,5720.0,117.4299,117.4581,117.3075,117.4581,5720.0
2018-06-26 13:20:00,124.77,124.83,124.71,124.71,12058.0,117.4393,117.4958,117.3828,117.3828,12058.0
2018-06-26 13:30:00,124.69,124.7,124.54,124.67,55427.0,117.364,117.3734,117.2228,117.3452,55427.0
2018-06-26 13:40:00,124.7,124.7,124.58,124.58,7900.0,117.3734,117.3734,117.2605,117.2605,7900.0
2018-06-26 13:50:00,124.64,124.65,124.39,124.5,17802.0,117.3169,117.3263,117.0816,117.1852,17802.0
2018-06-26 14:00:00,124.57,124.64,124.5,124.54,7732.0,117.251,117.3169,117.1852,117.2228,7732.0
2018-06-26 14:10:00,124.53,124.63,124.51,124.61,11783.0,117.2134,117.3075,117.1946,117.2887,11783.0
2018-06-26 14:20:00,124.61,124.7,124.57,124.64,26310.0,117.2887,117.3734,117.251,117.3169,26310.0
2018-06-26 14:30:00,124.65,124.72,124.61,124.7,12995.0,117.3263,117.3922,117.2887,117.3734,12995.0
2018-06-26 14:40:00,124.72,124.77,124.59,124.65,14833.0,117.3922,117.4393,117.2699,117.3263,14833.0
2018-06-26 14:50:00,124.67,124.75,124.62,124.7,21745.0,117.3452,117.4205,117.2981,117.3734,21745.0
2018-06-26 15:00:00,124.67,124.68,124.51,124.56,23146.0,117.3452,117.3546,117.1946,117.2416,23146.0
2018-06-26 15:10:00,124.57,124.65,124.51,124.57,30647.0,117.251,117.3263,117.1946,117.251,30647.0
2018-06-26 15:20:00,124.57,124.63,124.5,124.59,34621.0,117.251,117.3075,117.1852,117.2699,34621.0
2018-06-26 15:30:00,124.6,124.75,124.58,124.71,17477.0,117.2793,117.4205,117.2605,117.3828,17477.0
2018-06-26 15:40:00,124.69,124.71,124.42,124.42,57926.0,117.364,117.3828,117.1099,117.1099,57926.0
2018-06-26 15:50:00,124.41,124.62,124.37,124.47,119661.0,117.1004,117.2981,117.0628,117.1569,119661.0
2018-06-27 09:30:00,124.32,125.02,124.32,124.65,10295.0,117.0157,117.6746,117.0157,117.3263,10295.0
2018-06-27 09:40:00,124.62,124.78,124.45,124.78,12201.0,117.2981,117.4487,117.1381,117.4487,12201.0
2018-06-27 09:50:00,124.79,125.12,124.79,124.88,2468.0,117.4581,117.7687,117.4581,117.5428,2468.0
2018-06-27 10:00:00,124.89,125.13,124.69,124.86,15802.0,117.5522,117.7781,117.364,117.524,15802.0
2018-06-27 10:10:00,124.93,125.25,124.93,125.09,103614.0,117.5899,117.8911,117.5899,117.7405,103614.0
2018-06-27 10:20:00,125.09,125.24,124.92,125.24,13783.0,117.7405,117.8817,117.5805,117.8817,13783.0
2018-06-27 10:30:00,125.25,125.5,125.11,125.48,9399.0,117.8911,118.1264,117.7593,118.1076,9399.0
2018-06-27 10:40:00,125.5,125.51,125.27,125.35,18693.0,118.1264,118.1358,117.9099,117.9852,18693.0
2018-06-27 10:50:00,125.39,125.42,125.11,125.2,28303.0,118.0229,118.0511,117.7593,117.844,28303.0
2018-06-27 11:00:00,125.23,125.44,124.96,125.0,29379.0,117.8723,118.0699,117.6181,117.6558,29379.0
2018-06-27 11:10:00,125.0,125.09,124.88,124.92,13424.0,117.6558,117.7405,117.5428,117.5805,13424.0
2018-06-27 11:20:00,124.94,125.01,124.59,124.66,34529.0,117.5993,117.6652,117.2699,117.3358,34529.0
2018-06-27 11:30:00,124.63,124.91,124.56,124.91,7979.0,117.3075,117.5711,117.2416,117.5711,7979.0
2018-06-27 11:40:00,124.88,124.98,124.77,124.91,16020.0,117.5428,117.637,117.4393,117.5711,16020.0
2018-06-27 11:50:00,124.85,125.03,124.85,124.9,18754.0,117.5146,117.684,117.5146,117.5617,18754.0
2018-06-27 12:00:00,124.92,125.02,124.89,124.96,17962.0,117.5805,117.6746,117.5522,117.6181,17962.0
2018-06-27 12:10:00,124.94,125.0,124.82,124.94,23670.0,117.5993,117.6558,117.4864,117.5993,23670.0
2018-06-27 12:20:00,124.94,124.96,124.84,124.89,7117.0,117.5993,117.6181,117.5052,117.5522,7117.0
2018-06-27 12:30:00,124.86,125.08,124.79,125.04,31096.0,117.524,117.7311,117.4581,117.6934,31096.0
2018-06-27 12:40:00,124.97,125.01,124.83,124.94,21181.0,117.6275,117.6652,117.4958,117.5993,21181.0
2018-06-27 12:50:00,124.96,125.06,124.89,124.89,10752.0,117.6181,117.7123,117.5522,117.5522,10752.0
2018-06-27 13:00:00,124.83,124.95,124.64,124.71,17924.0,117.4958,117.6087,117.3169,117.3828,17924.0
2018-06-27 13:10:00,124.74,124.87,124.58,124.66,22390.0,117.4111,117.5334,117.2605,117.3358,22390.0
2018-06-27 13:20:00,124.7,124.8,124.67,124.67,5190.0,117.3734,117.4675,117.3452,117.3452,5190.0
2018-06-27 13:30:00,124.68,124.68,124.57,124.59,9172.0,117.3546,117.3546,117.251,117.2699,9172.0
2018-06-27 13:40:00,124.56,124.65,124.3,124.33,8462.0,117.2416,117.3263,116.9969,117.0251,8462.0
2018-06-27 13:50:00,124.28,124.28,124.13,124.19,5683.0,116.9781,116.9781,116.8369,116.8934,5683.0
2018-06-27 14:00:00,124.17,124.41,124.04,124.04,16609.0,116.8745,117.1004,116.7522,116.7522,16609.0
2018-06-27 14:10:00,124.02,124.1,123.82,124.04,9681.0,116.7334,116.8087,116.5451,116.7522,9681.0
2018-06-27 14:20:00,124.05,124.14,123.85,123.88,8626.0,116.7616,116.8463,116.5733,116.6016,8626.0
2018-06-27 14:30:00,123.83,123.97,123.82,123.91,6928.0,116.5545,116.6863,116.5451,116.6298,6928.0
2018-06-27 14:40:00,123.96,124.02,123.81,123.95,8158.0,116.6769,116.7334,116.5357,116.6675,8158.0
2018-06-27 14:50:00,123.95,123.95,123.5,123.5,7600.0,116.6675,116.6675,116.2439,116.2439,7600.0
2018-06-27 15:00:00,123.49,123.58,123.3,123.36,12605.0,116.2345,116.3192,116.0557,116.1121,12605.0
2018-06-27 15:10:00,123.34,123.38,123.05,123.2,14183.0,116.0933,116.131,115.8204,115.9615,14183.0
2018-06-27 15:20:00,123.22,123.48,123.19,123.42,12368.0,115.9804,116.2251,115.9521,116.1686,12368.0
2018-06-27 15:30:00,123.39,123.43,123.29,123.36,13396.0,116.1404,116.178,116.0463,116.1121,13396.0
2018-06-27 15:40:00,123.34,123.53,123.13,123.13,25755.0,116.0933,116.2722,115.8957,115.8957,25755.0
2018-06-27 15:50:00,123.13,123.25,122.93,122.97,84205.0,115.8957,116.0086,115.7074,115.7451,84205.0
2018-06-28 09:30:00,122.63,123.69,122.63,123.26,7036.0,115.425,116.4228,115.425,116.018,7036.0
2018-06-28 09:40:00,123.21,123.29,122.23,122.23,26881.0,115.971,116.0463,115.0485,115.0485,26881.0
2018-06-28 09:50:00,122.23,122.84,122.16,122.77,52837.0,115.0485,115.6227,114.9826,115.5568,52837.0
2018-06-28 10:00:00,122.73,123.13,122.48,123.13,11201.0,115.5192,115.8957,115.2838,115.8957,11201.0
2018-06-28 10:10:00,123.21,123.21,122.69,123.18,13196.0,115.971,115.971,115.4815,115.9427,13196.0
2018-06-28 10:20:00,123.21,123.56,123.05,123.22,35164.0,115.971,116.3004,115.8204,115.9804,35164.0
2018-06-28 10:30:00,123.14,123.42,123.05,123.33,13500.0,115.9051,116.1686,115.8204,116.0839,13500.0
2018-06-28 10:40:00,123.44,123.83,123.4,123.78,15441.0,116.1874,116.5545,116.1498,116.5075,15441.0
2018-06-28 10:50:00,123.74,124.32,123.73,124.21,23144.0,116.4698,117.0157,116.4604,116.9122,23144.0
2018-06-28 11:00:00,124.22,124.9,124.02,124.83,35201.0,116.9216,117.5617,116.7334,117.4958,35201.0
2018-06-28 11:10:00,124.78,125.1,124.32,124.79,38745.0,117.4487,117.7499,117.0157,117.4581,38745.0
2018-06-28 11:20:00,124.85,124.88,124.41,124.46,14667.0,117.5146,117.5428,117.1004,117.1475,14667.0
2018-06-28 11:30:00,124.52,124.81,124.37,124.8,13288.0,117.204,117.4769,117.0628,117.4675,13288.0
2018-06-28 11:40:00,124.8,124.88,124.55,124.66,15294.0,117.4675,117.5428,117.2322,117.3358,15294.0
2018-06-28 11:50:00,124.65,124.96,124.56,124.78,39274.0,117.3263,117.6181,117.2416,117.4487,39274.0
2018-06-28 12:00:00,124.85,124.97,124.69,124.86,17053.0,117.5146,117.6275,117.364,117.524,17053.0
2018-06-28 12:10:00,124.87,125.06,124.8,124.88,22645.0,117.5334,117.7123,117.4675,117.5428,22645.0
2018-06-28 12:20:00,124.92,125.08,124.74,124.87,37456.0,117.5805,117.7311,117.4111,117.5334,37456.0
2018-06-28 12:30:00,124.81,125.02,124.6,124.85,26424.0,117.4769,117.6746,117.2793,117.5146,26424.0
2018-06-28 12:40:00,124.85,125.02,124.79,124.94,26133.0,117.5146,117.6746,117.4581,117.5993,26133.0
2018-06-28 12:50:00,124.98,125.2,124.98,125.16,16712.0,117.637,117.844,117.637,117.8064,16712.0
2018-06-28 13:00:00,125.15,125.16,124.96,125.01,6144.0,117.797,117.8064,117.6181,117.6652,6144.0
2018-06-28 13:10:00,125.01,125.32,125.01,125.04,7963.0,117.6652,117.957,117.6652,117.6934,7963.0
2018-06-28 13:20:00,125.06,125.36,125.04,125.27,12926.0,117.7123,117.9946,117.6934,117.9099,12926.0
2018-06-28 13:30:00,125.23,125.29,125.2,125.27,7901.0,117.8723,117.9287,117.844,117.9099,7901.0
2018-06-28 13:40:00,125.25,125.45,125.25,125.37,10062.0,117.8911,118.0793,117.8911,118.004,10062.0
2018-06-28 13:50:00,125.36,125.6,125.19,125.25,11859.0,117.9946,118.2205,117.8346,117.8911,11859.0
2018-06-28 14:00:00,125.19,125.38,125.15,125.2,8539.0,117.8346,118.0135,117.797,117.844,8539.0
2018-06-28 14:10:00,125.22,125.66,125.13,125.64,39682.0,117.8629,118.277,117.7781,118.2582,39682.0
2018-06-28 14:20:00,125.65,126.03,125.54,125.69,32814.0,118.2676,118.6253,118.1641,118.3052,32814.0
2018-06-28 14:30:00,125.71,125.88,125.65,125.81,20947.0,118.3241,118.4841,118.2676,118.4182,20947.0
2018-06-28 14:40:00,125.84,126.02,125.75,125.93,16472.0,118.4464,118.6159,118.3617,118.5311,16472.0
2018-06-28 14:50:00,125.96,126.15,125.93,126.09,22293.0,118.5594,118.7382,118.5311,118.6817,22293.0
2018-06-28 15:00:00,126.05,126.08,125.93,126.0,22440.0,118.6441,118.6723,118.5311,118.597,22440.0
2018-06-28 15:10:00,125.99,126.07,125.94,126.07,21426.0,118.5876,118.6629,118.5406,118.6629,21426.0
2018-06-28 15:20:00,126.05,126.05,125.94,125.98,23530.0,118.6441,118.6441,118.5406,118.5782,23530.0
2018-06-28 15:30:00,125.99,126.17,125.92,126.0,42366.0,118.5876,118.757,118.5217,118.597,42366.0
2018-06-28 15:40:00,126.04,126.11,125.94,126.06,33738.0,118.6347,118.7006,118.5406,118.6535,33738.0
2018-06-28 15:50:00,126.04,126.24,125.91,126.16,97417.0,118.6347,118.8229,118.5123,118.7476,97417.0
2018-06-29 09:30:00,126.09,126.31,126.09,126.18,10907.0,118.6817,118.8888,118.6817,118.7665,10907.0
2018-06-29 09:40:00,126.22,126.78,126.22,126.54,13700.0,118.8041,119.3312,118.8041,119.1053,13700.0
2018-06-29 09:50:00,126.52,126.68,126.28,126.62,7302.0,119.0865,119.2371,118.8606,119.1806,7302.0
2018-06-29 10:00:00,126.62,126.92,126.51,126.58,13332.0,119.1806,119.463,119.0771,119.143,13332.0
2018-06-29 10:10:00,126.58,126.66,126.35,126.6,32762.0,119.143,119.2183,118.9265,119.1618,32762.0
2018-06-29 10:20:00,126.62,126.85,126.56,126.67,53309.0,119.1806,119.3971,119.1241,119.2277,53309.0
2018-06-29 10:30:00,126.69,126.75,126.51,126.62,17149.0,119.2465,119.303,119.0771,119.1806,17149.0
2018-06-29 10:40:00,126.6,126.75,126.55,126.64,21010.0,119.1618,119.303,119.1147,119.1994,21010.0
2018-06-29 10:50:00,126.62,126.76,126.56,126.75,12381.0,119.1806,119.3124,119.1241,119.303,12381.0
2018-06-29 11:00:00,126.76,126.92,126.76,126.86,13555.0,119.3124,119.463,119.3124,119.4065,13555.0
2018-06-29 11:10:00,126.81,126.95,126.8,126.85,12440.0,119.3594,119.4912,119.35,119.3971,12440.0
2018-06-29 11:20:00,126.91,126.93,126.78,126.84,9827.0,119.4536,119.4724,119.3312,119.3877,9827.0
2018-06-29 11:30:00,126.85,126.94,126.78,126.8,14101.0,119.3971,119.4818,119.3312,119.35,14101.0
2018-06-29 11:40:00,126.83,126.92,126.8,126.8,8332.0,119.3783,119.463,119.35,119.35,8332.0
2018-06-29 11:50:00,126.79,126.87,126.78,126.81,20167.0,119.3406,119.4159,119.3312,119.3594,20167.0
2018-06-29 12:00:00,126.82,126.92,126.7,126.9,21595.0,119.3689,119.463,119.2559,119.4442,21595.0
2018-06-29 12:10:00,126.84,126.89,126.74,126.83,6930.0,119.3877,119.4347,119.2936,119.3783,6930.0
2018-06-29 12:20:00,126.86,127.07,126.84,127.01,7496.0,119.4065,119.6042,119.3877,119.5477,7496.0
2018-06-29 12:30:00,127.02,127.06,126.95,127.0,12256.0,119.5571,119.5948,119.4912,119.5383,12256.0
2018-06-29 12:40:00,127.02,127.02,126.69,126.69,7371.0,119.5571,119.5571,119.2465,119.2465,7371.0
2018-06-29 12:50:00,126.69,126.75,126.65,126.73,13214.0,119.2465,119.303,119.2088,119.2841,13214.0
2018-06-29 13:00:00,126.74,127.15,126.74,127.15,7954.0,119.2936,119.6795,119.2936,119.6795,7954.0
2018-06-29 13:10:00,127.14,127.31,127.14,127.28,2924.0,119.67,119.8301,119.67,119.8018,2924.0
2018-06-29 13:20:00,127.24,127.24,127.04,127.08,3900.0,119.7642,119.7642,119.5759,119.6136,3900.0
2018-06-29 13:30:00,127.05,127.07,127.0,127.06,4400.0,119.5853,119.6042,119.5383,119.5948,4400.0
2018-06-29 13:40:00,127.04,127.33,127.04,127.23,4454.0,119.5759,119.8489,119.5759,119.7548,4454.0
2018-06-29 13:50:00,127.2,127.21,126.97,126.99,7163.0,119.7265,119.7359,119.51,119.5289,7163.0
2018-06-29 14:00:00,126.96,127.0,126.78,126.87,14955.0,119.5006,119.5383,119.3312,119.4159,14955.0
2018-06-29 14:10:00,126.9,126.9,126.76,126.83,7446.0,119.4442,119.4442,119.3124,119.3783,7446.0
2018-06-29 14:20:00,126.79,126.83,126.63,126.67,6230.0,119.3406,119.3783,119.19,119.2277,6230.0
2018-06-29 14:30:00,126.62,126.62,126.3,126.31,7314.0,119.1806,119.1806,118.8794,118.8888,7314.0
2018-06-29 14:40:00,126.29,126.33,126.24,126.32,6932.0,118.87,118.9076,118.8229,118.8982,6932.0
2018-06-29 14:50:00,126.31,126.47,126.27,126.45,9719.0,118.8888,119.0394,118.8512,119.0206,9719.0
2018-06-29 15:00:00,126.48,126.5,126.17,126.17,8824.0,119.0488,119.0677,118.757,118.757,8824.0
2018-06-29 15:10:00,126.16,126.18,125.73,125.79,17971.0,118.7476,118.7665,118.3429,118.3994,17971.0
2018-06-29 15:20:00,125.8,125.82,125.4,125.4,72207.0,118.4088,118.4276,118.0323,118.0323,72207.0
2018-06-29 15:30:00,125.41,125.68,125.38,125.52,58441.0,118.0417,118.2958,118.0135,118.1452,58441.0
2018-06-29 15:40:00,125.52,125.57,125.3,125.32,39026.0,118.1452,118.1923,117.9382,117.957,39026.0
2018-06-29 15:50:00,125.32,125.4,125.05,125.13,94757.0,117.957,118.0323,117.7028,117.7781,94757.0
2018-07-02 09:30:00,123.85,123.98,122.68,123.66,25996.0,116.5733,116.6957,115.4721,116.3945,25996.0
2018-07-02 09:40:00,123.6,123.68,122.89,122.99,12168.0,116.338,116.4133,115.6698,115.7639,12168.0
2018-07-02 09:50:00,122.99,123.6,122.78,123.6,33581.0,115.7639,116.338,115.5662,116.338,33581.0
2018-07-02 10:00:00,123.56,123.56,123.19,123.5,22446.0,116.3004,116.3004,115.9521,116.2439,22446.0
2018-07-02 10:10:00,123.51,123.52,123.2,123.4,7605.0,116.2533,116.2627,115.9615,116.1498,7605.0
2018-07-02 10:20:00,123.37,123.81,123.37,123.77,8445.0,116.1216,116.5357,116.1216,116.4981,8445.0
2018-07-02 10:30:00,123.83,123.86,123.66,123.74,7086.0,116.5545,116.5828,116.3945,116.4698,7086.0
2018-07-02 10:40:00,123.8,124.02,123.76,123.77,5338.0,116.5263,116.7334,116.4886,116.4981,5338.0
2018-07-02 10:50:00,123.76,123.98,123.71,123.98,4290.0,116.4886,116.6957,116.4416,116.6957,4290.0
2018-07-02 11:00:00,124.02,124.16,123.87,123.92,5834.0,116.7334,116.8651,116.5922,116.6392,5834.0
2018-07-02 11:10:00,123.85,123.85,123.64,123.64,7442.0,116.5733,116.5733,116.3757,116.3757,7442.0
2018-07-02 11:20:00,123.63,123.8,123.6,123.66,5117.0,116.3663,116.5263,116.338,116.3945,5117.0
2018-07-02 11:30:00,123.6,123.62,123.34,123.45,14384.0,116.338,116.3569,116.0933,116.1969,14384.0
2018-07-02 11:40:00,123.47,123.59,123.38,123.54,11378.0,116.2157,116.3286,116.131,116.2816,11378.0
2018-07-02 11:50:00,123.59,123.76,123.54,123.54,5687.0,116.3286,116.4886,116.2816,116.2816,5687.0
2018-07-02 12:00:00,123.58,123.88,123.52,123.55,27459.0,116.3192,116.6016,116.2627,116.291,27459.0
2018-07-02 12:10:00,123.57,123.65,123.54,123.61,3380.0,116.3098,116.3851,116.2816,116.3475,3380.0
2018-07-02 12:20:00,123.62,123.62,123.52,123.57,7025.0,116.3569,116.3569,116.2627,116.3098,7025.0
2018-07-02 12:30:00,123.55,123.6,123.51,123.58,4773.0,116.291,116.338,116.2533,116.3192,4773.0
2018-07-02 12:40:00,123.56,123.56,123.35,123.4,11309.0,116.3004,116.3004,116.1027,116.1498,11309.0
2018-07-02 12:50:00,123.38,123.4,123.27,123.31,10759.0,116.131,116.1498,116.0274,116.0651,10759.0
2018-07-02 13:00:00,123.31,123.35,123.21,123.22,6429.0,116.0651,116.1027,115.971,115.9804,6429.0
2018-07-02 13:10:00,123.23,123.23,123.06,123.11,8174.0,115.9898,115.9898,115.8298,115.8768,8174.0
2018-07-02 13:20:00,123.08,123.13,122.93,122.95,4955.0,115.8486,115.8957,115.7074,115.7262,4955.0
2018-07-02 13:30:00,122.93,123.36,122.93,123.35,9805.0,115.7074,116.1121,115.7074,116.1027,9805.0
2018-07-02 13:40:00,123.38,123.58,123.36,123.58,5782.0,116.131,116.3192,116.1121,116.3192,5782.0
2018-07-02 13:50:00,123.6,123.65,123.41,123.41,9800.0,116.338,116.3851,116.1592,116.1592,9800.0
2018-07-02 14:00:00,123.42,123.77,123.42,123.73,19257.0,116.1686,116.4981,116.1686,116.4604,19257.0
2018-07-02 14:10:00,123.68,123.95,123.67,123.95,5682.0,116.4133,116.6675,116.4039,116.6675,5682.0
2018-07-02 14:20:00,123.97,124.02,123.89,124.02,16868.0,116.6863,116.7334,116.611,116.7334,16868.0
2018-07-02 14:30:00,124.02,124.1,123.88,123.93,16313.0,116.7334,116.8087,116.6016,116.6486,16313.0
2018-07-02 14:40:00,123.94,123.99,123.85,123.91,8698.0,116.6581,116.7051,116.5733,116.6298,8698.0
2018-07-02 14:50:00,123.88,123.91,123.63,123.73,5932.0,116.6016,116.6298,116.3663,116.4604,5932.0
2018-07-02 15:00:00,123.71,123.81,123.59,123.71,11206.0,116.4416,116.5357,116.3286,116.4416,11206.0
2018-07-02 15:10:00,123.72,123.82,123.7,123.77,9226.0,116.451,116.5451,116.4322,116.4981,9226.0
2018-07-02 15:20:00,123.78,123.98,123.77,123.98,9392.0,116.5075,116.6957,116.4981,116.6957,9392.0
2018-07-02 15:30:00,123.98,124.07,123.79,124.06,18993.0,116.6957,116.7804,116.5169,116.771,18993.0
2018-07-02 15:40:00,124.08,124.15,123.97,124.12,19494.0,116.7898,116.8557,116.6863,116.8275,19494.0
2018-07-02 15:50:00,124.15,124.32,124.13,124.22,47035.0,116.8557,117.0157,116.8369,116.9216,47035.0
2018-07-03 09:30:00,124.97,125.75,124.41,125.14,11603.0,117.6275,118.3617,117.1004,117.7876,11603.0
2018-07-03 09:40:00,125.2,125.39,125.12,125.23,6353.0,117.844,118.0229,117.7687,117.8723,6353.0
2018-07-03 09:50:00,125.28,125.37,125.16,125.35,11733.0,117.9193,118.004,117.8064,117.9852,11733.0
2018-07-03 10:00:00,125.37,125.8,125.36,125.68,11807.0,118.004,118.4088,117.9946,118.2958,11807.0
2018-07-03 10:10:00,125.69,125.84,125.32,125.83,7621.0,118.3052,118.4464,117.957,118.437,7621.0
2018-07-03 10:20:00,125.9,125.9,125.42,125.71,10202.0,118.5029,118.5029,118.0511,118.3241,10202.0
2018-07-03 10:30:00,125.77,125.77,125.16,125.22,10562.0,118.3805,118.3805,117.8064,117.8629,10562.0
2018-07-03 10:40:00,125.2,125.2,124.69,124.76,11808.0,117.844,117.844,117.364,117.4299,11808.0
2018-07-03 10:50:00,124.78,124.79,124.47,124.56,9150.0,117.4487,117.4581,117.1569,117.2416,9150.0
2018-07-03 11:00:00,124.56,124.75,124.48,124.66,9950.0,117.2416,117.4205,117.1663,117.3358,9950.0
2018-07-03 11:10:00,124.64,124.94,124.58,124.86,14300.0,117.3169,117.5993,117.2605,117.524,14300.0
2018-07-03 11:20:00,124.87,124.94,124.79,124.8,9741.0,117.5334,117.5993,117.4581,117.4675,9741.0
2018-07-03 11:30:00,124.79,124.9,124.68,124.72,7878.0,117.4581,117.5617,117.3546,117.3922,7878.0
2018-07-03 11:40:00,124.72,124.74,124.49,124.54,8609.0,117.3922,117.4111,117.1757,117.2228,8609.0
2018-07-03 11:50:00,124.48,124.58,124.24,124.58,10750.0,117.1663,117.2605,116.9404,117.2605,10750.0
2018-07-03 12:00:00,124.58,124.66,124.51,124.62,9210.0,117.2605,117.3358,117.1946,117.2981,9210.0
2018-07-03 12:10:00,124.62,124.63,124.48,124.59,10106.0,117.2981,117.3075,117.1663,117.2699,10106.0
2018-07-03 12:20:00,124.55,124.59,124.49,124.54,9257.0,117.2322,117.2699,117.1757,117.2228,9257.0
2018-07-03 12:30:00,124.54,124.62,124.42,124.49,13443.0,117.2228,117.2981,117.1099,117.1757,13443.0
2018-07-03 12:40:00,124.5,124.5,124.17,124.19,16897.0,117.1852,117.1852,116.8745,116.8934,16897.0
2018-07-03 12:50:00,124.15,124.24,124.06,124.24,45024.0,116.8557,116.9404,116.771,116.9404,45024.0
2018-07-05 09:30:00,125.21,125.33,124.7,124.75,6626.0,117.8534,117.9664,117.3734,117.4205,6626.0
2018-07-05 09:40:00,124.89,125.01,124.74,124.78,4295.0,117.5522,117.6652,117.4111,117.4487,4295.0
2018-07-05 09:50:00,124.75,124.9,124.54,124.55,2819.0,117.4205,117.5617,117.2228,117.2322,2819.0
2018-07-05 10:00:00,124.71,124.81,124.62,124.81,4009.0,117.3828,117.4769,117.2981,117.4769,4009.0
2018-07-05 10:10:00,124.78,124.82,124.43,124.56,2900.0,117.4487,117.4864,117.1193,117.2416,2900.0
2018-07-05 10:20:00,124.61,124.81,124.55,124.72,5676.0,117.2887,117.4769,117.2322,117.3922,5676.0
2018-07-05 10:30:00,124.75,124.75,124.53,124.53,4201.0,117.4205,117.4205,117.2134,117.2134,4201.0
2018-07-05 10:40:00,124.51,124.66,124.49,124.6,4100.0,117.1946,117.3358,117.1757,117.2793,4100.0
2018-07-05 10:50:00,124.58,124.64,124.46,124.47,4811.0,117.2605,117.3169,117.1475,117.1569,4811.0
2018-07-05 11:00:00,124.49,124.64,124.48,124.51,3600.0,117.1757,117.3169,117.1663,117.1946,3600.0
2018-07-05 11:10:00,124.54,124.78,124.51,124.76,4515.0,117.2228,117.4487,117.1946,117.4299,4515.0
2018-07-05 11:20:00,124.79,124.87,124.67,124.79,5848.0,117.4581,117.5334,117.3452,117.4581,5848.0
2018-07-05 11:30:00,124.79,124.99,124.77,124.93,3400.0,117.4581,117.6464,117.4393,117.5899,3400.0
2018-07-05 11:40:00,124.93,125.17,124.91,125.16,6201.0,117.5899,117.8158,117.5711,117.8064,6201.0
2018-07-05 11:50:00,125.12,125.27,125.1,125.27,5600.0,117.7687,117.9099,117.7499,117.9099,5600.0
2018-07-05 12:00:00,125.23,125.55,125.22,125.5,6001.0,117.8723,118.1735,117.8629,118.1264,6001.0
2018-07-05 12:10:00,125.54,125.57,125.48,125.52,4700.0,118.1641,118.1923,118.1076,118.1452,4700.0
2018-07-05 12:20:00,125.52,125.52,125.4,125.45,2400.0,118.1452,118.1452,118.0323,118.0793,2400.0
2018-07-05 12:30:00,125.47,125.62,125.47,125.61,6273.0,118.0982,118.2394,118.0982,118.2299,6273.0
2018-07-05 12:40:00,125.61,125.61,125.49,125.49,3403.0,118.2299,118.2299,118.117,118.117,3403.0
2018-07-05 12:50:00,125.49,125.49,125.4,125.46,3016.0,118.117,118.117,118.0323,118.0888,3016.0
2018-07-05 13:00:00,125.46,125.64,125.45,125.58,4437.0,118.0888,118.2582,118.0793,118.2017,4437.0
2018-07-05 13:10:00,125.58,125.74,125.57,125.74,6881.0,118.2017,118.3523,118.1923,118.3523,6881.0
2018-07-05 13:20:00,125.75,125.76,125.58,125.58,3658.0,118.3617,118.3711,118.2017,118.2017,3658.0
2018-07-05 13:30:00,125.58,125.61,125.52,125.55,3720.0,118.2017,118.2299,118.1452,118.1735,3720.0
2018-07-05 13:40:00,125.53,125.54,125.46,125.5,3868.0,118.1546,118.1641,118.0888,118.1264,3868.0
2018-07-05 13:50:00,125.51,125.55,125.44,125.55,4960.0,118.1358,118.1735,118.0699,118.1735,4960.0
2018-07-05 14:00:00,125.57,125.77,125.41,125.44,6738.0,118.1923,118.3805,118.0417,118.0699,6738.0
2018-07-05 14:10:00,125.37,125.38,125.21,125.38,4273.0,118.004,118.0135,117.8534,118.0135,4273.0
2018-07-05 14:20:00,125.45,125.57,125.36,125.54,3379.0,118.0793,118.1923,117.9946,118.1641,3379.0
2018-07-05 14:30:00,125.52,125.61,125.52,125.53,2059.0,118.1452,118.2299,118.1452,118.1546,2059.0
2018-07-05 14:40:00,125.4,125.51,125.36,125.51,3005.0,118.0323,118.1358,117.9946,118.1358,3005.0
2018-07-05 14:50:00,125.46,125.53,125.46,125.52,2357.0,118.0888,118.1546,118.0888,118.1452,2357.0
2018-07-05 15:00:00,125.56,125.72,125.56,125.66,4588.0,118.1829,118.3335,118.1829,118.277,4588.0
2018-07-05 15:10:00,125.67,125.78,125.62,125.78,3407.0,118.2864,118.39,118.2394,118.39,3407.0
2018-07-05 15:20:00,125.81,125.84,125.75,125.83,5937.0,118.4182,118.4464,118.3617,118.437,5937.0
2018-07-05 15:30:00,125.8,126.04,125.77,126.04,11076.0,118.4088,118.6347,118.3805,118.6347,11076.0
2018-07-05 15:40:00,126.06,126.18,126.04,126.18,19588.0,118.6535,118.7665,118.6347,118.7665,19588.0
2018-07-05 15:50:00,126.15,126.24,126.05,126.15,37670.0,118.7382,118.8229,118.6441,118.7382,37670.0
2018-07-06 09:30:00,126.15,126.27,125.93,126.16,6637.0,118.7382,118.8512,118.5311,118.7476,6637.0
2018-07-06 09:40:00,126.2,126.4,126.1,126.23,3101.0,118.7853,118.9735,118.6912,118.8135,3101.0
2018-07-06 09:50:00,126.2,126.5,126.2,126.45,3856.0,118.7853,119.0677,118.7853,119.0206,3856.0
2018-07-06 10:00:00,126.45,126.83,126.42,126.83,3000.0,119.0206,119.3783,118.9924,119.3783,3000.0
2018-07-06 10:10:00,126.93,126.94,126.81,126.81,7055.0,119.4724,119.4818,119.3594,119.3594,7055.0
2018-07-06 10:20:00,126.82,126.97,126.74,126.97,4805.0,119.3689,119.51,119.2936,119.51,4805.0
2018-07-06 10:30:00,126.92,127.06,126.83,127.05,5807.0,119.463,119.5948,119.3783,119.5853,5807.0
2018-07-06 10:40:00,127.08,127.19,126.99,127.15,3520.0,119.6136,119.7171,119.5289,119.6795,3520.0
2018-07-06 10:50:00,127.11,127.24,127.07,127.18,5646.0,119.6418,119.7642,119.6042,119.7077,5646.0
2018-07-06 11:00:00,127.22,127.36,127.16,127.36,3900.0,119.7453,119.8771,119.6889,119.8771,3900.0
2018-07-06 11:10:00,127.4,127.43,127.33,127.38,3367.0,119.9148,119.943,119.8489,119.8959,3367.0
2018-07-06 11:20:00,127.37,127.37,127.28,127.32,2483.0,119.8865,119.8865,119.8018,119.8395,2483.0
2018-07-06 11:30:00,127.32,127.5,127.29,127.5,2941.0,119.8395,120.0089,119.8112,120.0089,2941.0
2018-07-06 11:40:00,127.46,127.55,127.43,127.49,3009.0,119.9712,120.056,119.943,119.9995,3009.0
2018-07-06 11:50:00,127.39,127.45,127.21,127.26,5153.0,119.9054,119.9618,119.7359,119.783,5153.0
2018-07-06 12:00:00,127.32,127.55,127.32,127.52,3960.0,119.8395,120.056,119.8395,120.0277,3960.0
2018-07-06 12:10:00,127.51,127.52,127.34,127.38,3509.0,120.0183,120.0277,119.8583,119.8959,3509.0
2018-07-06 12:20:00,127.37,127.43,127.29,127.39,2710.0,119.8865,119.943,119.8112,119.9054,2710.0
2018-07-06 12:30:00,127.39,127.39,127.29,127.36,1973.0,119.9054,119.9054,119.8112,119.8771,1973.0
2018-07-06 12:40:00,127.36,127.44,127.29,127.36,7363.0,119.8771,119.9524,119.8112,119.8771,7363.0
2018-07-06 12:50:00,127.34,127.48,127.33,127.45,3500.0,119.8583,119.9901,119.8489,119.9618,3500.0
2018-07-06 13:00:00,127.44,127.57,127.44,127.49,4900.0,119.9524,120.0748,119.9524,119.9995,4900.0
2018-07-06 13:10:00,127.47,127.49,127.43,127.47,1704.0,119.9807,119.9995,119.943,119.9807,1704.0
2018-07-06 13:20:00,127.48,127.5,127.33,127.38,3829.0,119.9901,120.0089,119.8489,119.8959,3829.0
2018-07-06 13:30:00,127.44,127.56,127.38,127.56,7115.0,119.9524,120.0654,119.8959,120.0654,7115.0
2018-07-06 13:40:00,127.53,127.53,127.35,127.45,4100.0,120.0371,120.0371,119.8677,119.9618,4100.0
2018-07-06 13:50:00,127.43,127.49,127.38,127.38,2800.0,119.943,119.9995,119.8959,119.8959,2800.0
2018-07-06 14:00:00,127.4,127.4,127.13,127.13,4381.0,119.9148,119.9148,119.6606,119.6606,4381.0
2018-07-06 14:10:00,127.16,127.24,127.13,127.13,5649.0,119.6889,119.7642,119.6606,119.6606,5649.0
2018-07-06 14:20:00,127.17,127.17,127.08,127.12,4831.0,119.6983,119.6983,119.6136,119.6512,4831.0
2018-07-06 14:30:00,127.08,127.22,127.08,127.09,5252.0,119.6136,119.7453,119.6136,119.623,5252.0
2018-07-06 14:40:00,127.09,127.16,127.07,127.16,3236.0,119.623,119.6889,119.6042,119.6889,3236.0
2018-07-06 14:50:00,127.16,127.25,127.11,127.24,2802.0,119.6889,119.7736,119.6418,119.7642,2802.0
2018-07-06 15:00:00,127.24,127.27,127.17,127.17,4194.0,119.7642,119.7924,119.6983,119.6983,4194.0
2018-07-06 15:10:00,127.19,127.22,127.14,127.2,4500.0,119.7171,119.7453,119.67,119.7265,4500.0
2018-07-06 15:20:00,127.22,127.37,127.2,127.3,7615.0,119.7453,119.8865,119.7265,119.8206,7615.0
2018-07-06 15:30:00,127.31,127.31,127.19,127.24,9512.0,119.8301,119.8301,119.7171,119.7642,9512.0
2018-07-06 15:40:00,127.23,127.25,127.05,127.09,18805.0,119.7548,119.7736,119.5853,119.623,18805.0
2018-07-06 15:50:00,127.07,127.35,127.05,127.24,48246.0,119.6042,119.8677,119.5853,119.7642,48246.0
2018-07-09 09:30:00,127.71,127.71,127.28,127.35,7895.0,120.2066,120.2066,119.8018,119.8677,7895.0
2018-07-09 09:40:00,127.45,128.05,127.32,128.05,9780.0,119.9618,120.5266,119.8395,120.5266,9780.0
2018-07-09 09:50:00,128.04,128.33,128.02,128.29,9084.0,120.5172,120.7901,120.4983,120.7525,9084.0
2018-07-09 10:00:00,128.28,128.39,128.23,128.3,8549.0,120.7431,120.8466,120.696,120.7619,8549.0
2018-07-09 10:10:00,128.31,128.37,127.92,127.94,19656.0,120.7713,120.8278,120.4042,120.423,19656.0
2018-07-09 10:20:00,127.9,128.01,127.83,127.94,7900.0,120.3854,120.4889,120.3195,120.423,7900.0
2018-07-09 10:30:00,127.93,127.96,127.83,127.92,15727.0,120.4136,120.4419,120.3195,120.4042,15727.0
2018-07-09 10:40:00,127.94,128.17,127.9,128.12,9612.0,120.423,120.6395,120.3854,120.5925,9612.0
2018-07-09 10:50:00,128.14,128.14,127.9,127.9,5414.0,120.6113,120.6113,120.3854,120.3854,5414.0
2018-07-09 11:00:00,127.9,128.11,127.9,128.02,7101.0,120.3854,120.5831,120.3854,120.4983,7101.0
2018-07-09 11:10:00,128.04,128.07,127.99,128.02,7860.0,120.5172,120.5454,120.4701,120.4983,7860.0
2018-07-09 11:20:00,128.05,128.13,128.03,128.05,5040.0,120.5266,120.6019,120.5078,120.5266,5040.0
2018-07-09 11:30:00,128.03,128.1,127.94,128.06,8975.0,120.5078,120.5736,120.423,120.536,8975.0
2018-07-09 11:40:00,128.05,128.07,127.98,128.03,4822.0,120.5266,120.5454,120.4607,120.5078,4822.0
2018-07-09 11:50:00,127.97,128.0,127.92,127.98,8382.0,120.4513,120.4795,120.4042,120.4607,8382.0
2018-07-09 12:00:00,128.02,128.06,127.96,128.03,9122.0,120.4983,120.536,120.4419,120.5078,9122.0
2018-07-09 12:10:00,128.0,128.04,127.97,128.0,8800.0,120.4795,120.5172,120.4513,120.4795,8800.0
2018-07-09 12:20:00,127.98,127.98,127.93,127.95,6615.0,120.4607,120.4607,120.4136,120.4325,6615.0
2018-07-09 12:30:00,127.95,127.97,127.9,127.95,5660.0,120.4325,120.4513,120.3854,120.4325,5660.0
2018-07-09 12:40:00,127.97,128.0,127.95,127.99,2400.0,120.4513,120.4795,120.4325,120.4701,2400.0
2018-07-09 12:50:00,127.97,128.07,127.96,128.07,7866.0,120.4513,120.5454,120.4419,120.5454,7866.0
2018-07-09 13:00:00,128.07,128.08,127.97,127.97,6316.0,120.5454,120.5548,120.4513,120.4513,6316.0
2018-07-09 13:10:00,127.95,128.01,127.93,128.01,4946.0,120.4325,120.4889,120.4136,120.4889,4946.0
2018-07-09 13:20:00,127.99,128.06,127.94,127.96,4685.0,120.4701,120.536,120.423,120.4419,4685.0
2018-07-09 13:30:00,127.96,128.0,127.93,128.0,3889.0,120.4419,120.4795,120.4136,120.4795,3889.0
2018-07-09 13:40:00,127.98,127.99,127.94,127.99,6005.0,120.4607,120.4701,120.423,120.4701,6005.0
2018-07-09 13:50:00,128.0,128.05,127.99,128.0,7150.0,120.4795,120.5266,120.4701,120.4795,7150.0
2018-07-09 14:00:00,127.99,127.99,127.92,127.95,7471.0,120.4701,120.4701,120.4042,120.4325,7471.0
2018-07-09 14:10:00,127.92,128.02,127.92,127.98,6032.0,120.4042,120.4983,120.4042,120.4607,6032.0
2018-07-09 14:20:00,128.0,128.14,127.97,128.11,9635.0,120.4795,120.6113,120.4513,120.5831,9635.0
2018-07-09 14:30:00,128.12,128.22,128.12,128.19,4893.0,120.5925,120.6866,120.5925,120.6584,4893.0
2018-07-09 14:40:00,128.2,128.23,128.16,128.17,8071.0,120.6678,120.696,120.6301,120.6395,8071.0
2018-07-09 14:50:00,128.16,128.41,128.15,128.38,9646.0,120.6301,120.8654,120.6207,120.8372,9646.0
2018-07-09 15:00:00,128.4,128.41,128.27,128.33,7829.0,120.856,120.8654,120.7337,120.7901,7829.0
2018-07-09 15:10:00,128.31,128.31,128.22,128.24,9446.0,120.7713,120.7713,120.6866,120.7054,9446.0
2018-07-09 15:20:00,128.23,128.29,128.21,128.29,15501.0,120.696,120.7525,120.6772,120.7525,15501.0
2018-07-09 15:30:00,128.29,128.53,128.29,128.53,19165.0,120.7525,120.9784,120.7525,120.9784,19165.0
2018-07-09 15:40:00,128.53,128.85,128.53,128.69,35336.0,120.9784,121.2796,120.9784,121.129,35336.0
2018-07-09 15:50:00,128.68,128.7,128.52,128.55,76804.0,121.1196,121.1384,120.969,120.9972,76804.0
2018-07-10 09:30:00,128.72,128.88,128.55,128.88,14285.0,121.1572,121.3078,120.9972,121.3078,14285.0
2018-07-10 09:40:00,128.73,128.83,128.45,128.7,13000.0,121.1666,121.2608,120.9031,121.1384,13000.0
2018-07-10 09:50:00,128.7,128.73,128.45,128.66,5304.0,121.1384,121.1666,120.9031,121.1007,5304.0
2018-07-10 10:00:00,128.76,128.94,128.74,128.79,18311.0,121.1949,121.3643,121.176,121.2231,18311.0
2018-07-10 10:10:00,128.87,128.87,128.73,128.8,5016.0,121.2984,121.2984,121.1666,121.2325,5016.0
2018-07-10 10:20:00,128.78,128.78,128.7,128.76,3771.0,121.2137,121.2137,121.1384,121.1949,3771.0
2018-07-10 10:30:00,128.78,128.9,128.75,128.84,5047.0,121.2137,121.3266,121.1855,121.2702,5047.0
2018-07-10 10:40:00,128.83,128.95,128.82,128.85,2960.0,121.2608,121.3737,121.2513,121.2796,2960.0
2018-07-10 10:50:00,128.81,128.81,128.78,128.8,1415.0,121.2419,121.2419,121.2137,121.2325,1415.0
2018-07-10 11:00:00,128.87,128.87,128.73,128.75,3444.0,121.2984,121.2984,121.1666,121.1855,3444.0
2018-07-10 11:10:00,128.74,128.78,128.68,128.75,4120.0,121.176,121.2137,121.1196,121.1855,4120.0
2018-07-10 11:20:00,128.75,128.75,128.68,128.73,6295.0,121.1855,121.1855,121.1196,121.1666,6295.0
2018-07-10 11:30:00,128.7,128.9,128.7,128.9,1500.0,121.1384,121.3266,121.1384,121.3266,1500.0
2018-07-10 11:40:00,128.89,128.92,128.86,128.87,3425.0,121.3172,121.3455,121.289,121.2984,3425.0
2018-07-10 11:50:00,128.87,128.87,128.7,128.73,2580.0,121.2984,121.2984,121.1384,121.1666,2580.0
2018-07-10 12:00:00,128.73,128.77,128.64,128.68,3900.0,121.1666,121.2043,121.0819,121.1196,3900.0
2018-07-10 12:10:00,128.67,128.69,128.5,128.56,6383.0,121.1102,121.129,120.9501,121.0066,6383.0
2018-07-10 12:20:00,128.57,128.57,128.5,128.54,2100.0,121.016,121.016,120.9501,120.9878,2100.0
2018-07-10 12:30:00,128.56,128.59,128.54,128.56,2141.0,121.0066,121.0349,120.9878,121.0066,2141.0
2018-07-10 12:40:00,128.58,128.58,128.48,128.48,3522.0,121.0254,121.0254,120.9313,120.9313,3522.0
2018-07-10 12:50:00,128.47,128.48,128.45,128.47,3889.0,120.9219,120.9313,120.9031,120.9219,3889.0
2018-07-10 13:00:00,128.48,128.59,128.48,128.53,4556.0,120.9313,121.0349,120.9313,120.9784,4556.0
2018-07-10 13:10:00,128.53,128.68,128.51,128.64,3585.0,120.9784,121.1196,120.9596,121.0819,3585.0
2018-07-10 13:20:00,128.64,128.68,128.6,128.64,900.0,121.0819,121.1196,121.0443,121.0819,900.0
2018-07-10 13:30:00,128.61,128.62,128.48,128.5,4900.0,121.0537,121.0631,120.9313,120.9501,4900.0
2018-07-10 13:40:00,128.48,128.54,128.44,128.46,5600.0,120.9313,120.9878,120.8937,120.9125,5600.0
2018-07-10 13:50:00,128.45,128.64,128.45,128.64,3180.0,120.9031,121.0819,120.9031,121.0819,3180.0
2018-07-10 14:00:00,128.66,128.68,128.63,128.67,4674.0,121.1007,121.1196,121.0725,121.1102,4674.0
2018-07-10 14:10:00,128.67,128.72,128.67,128.69,1781.0,121.1102,121.1572,121.1102,121.129,1781.0
2018-07-10 14:20:00,128.69,128.84,128.65,128.78,5148.0,121.129,121.2702,121.0913,121.2137,5148.0
2018-07-10 14:30:00,128.8,128.98,128.8,128.98,9322.0,121.2325,121.4019,121.2325,121.4019,9322.0
2018-07-10 14:40:00,128.99,129.06,128.94,128.97,8425.0,121.4114,121.4772,121.3643,121.3925,8425.0
2018-07-10 14:50:00,128.97,128.97,128.82,128.87,3875.0,121.3925,121.3925,121.2513,121.2984,3875.0
2018-07-10 15:00:00,128.85,128.85,128.77,128.79,3209.0,121.2796,121.2796,121.2043,121.2231,3209.0
2018-07-10 15:10:00,128.78,128.81,128.58,128.58,8366.0,121.2137,121.2419,121.0254,121.0254,8366.0
2018-07-10 15:20:00,128.58,128.58,128.52,128.52,6300.0,121.0254,121.0254,120.969,120.969,6300.0
2018-07-10 15:30:00,128.54,128.65,128.54,128.58,8952.0,120.9878,121.0913,120.9878,121.0254,8952.0
2018-07-10 15:40:00,128.57,128.57,128.36,128.4,20441.0,121.016,121.016,120.8184,120.856,20441.0
2018-07-10 15:50:00,128.41,128.7,128.41,128.63,45180.0,120.8654,121.1384,120.8654,121.0725,45180.0
2018-07-11 09:30:00,128.31,128.51,127.59,128.45,7397.0,120.7713,120.9596,120.0936,120.9031,7397.0
2018-07-11 09:40:00,128.49,128.51,127.95,128.38,20558.0,120.9407,120.9596,120.4325,120.8372,20558.0
2018-07-11 09:50:00,128.29,128.72,128.29,128.7,21406.0,120.7525,121.1572,120.7525,121.1384,21406.0
2018-07-11 10:00:00,128.81,128.99,128.8,128.99,2244.0,121.2419,121.4114,121.2325,121.4114,2244.0
2018-07-11 10:10:00,128.98,129.25,128.91,129.19,4543.0,121.4019,121.6561,121.3361,121.5996,4543.0
2018-07-11 10:20:00,129.24,129.31,129.17,129.21,4132.0,121.6467,121.7126,121.5808,121.6184,4132.0
2018-07-11 10:30:00,129.2,129.2,128.95,128.99,15677.0,121.609,121.609,121.3737,121.4114,15677.0
2018-07-11 10:40:00,128.97,129.0,128.86,128.88,5963.0,121.3925,121.4208,121.289,121.3078,5963.0
2018-07-11 10:50:00,128.8,128.8,128.39,128.54,6951.0,121.2325,121.2325,120.8466,120.9878,6951.0
2018-07-11 11:00:00,128.51,128.95,128.51,128.75,4566.0,120.9596,121.3737,120.9596,121.1855,4566.0
2018-07-11 11:10:00,128.76,128.78,128.63,128.72,9491.0,121.1949,121.2137,121.0725,121.1572,9491.0
2018-07-11 11:20:00,128.68,128.68,128.46,128.53,4100.0,121.1196,121.1196,120.9125,120.9784,4100.0
2018-07-11 11:30:00,128.46,128.57,128.45,128.57,2400.0,120.9125,121.016,120.9031,121.016,2400.0
2018-07-11 11:40:00,128.49,128.59,128.34,128.59,2475.0,120.9407,121.0349,120.7995,121.0349,2475.0
2018-07-11 11:50:00,128.53,128.62,128.44,128.44,4500.0,120.9784,121.0631,120.8937,120.8937,4500.0
2018-07-11 12:00:00,128.38,128.47,128.38,128.39,1901.0,120.8372,120.9219,120.8372,120.8466,1901.0
2018-07-11 12:10:00,128.44,128.61,128.41,128.61,3878.0,120.8937,121.0537,120.8654,121.0537,3878.0
2018-07-11 12:20:00,128.6,128.71,128.59,128.7,1800.0,121.0443,121.1478,121.0349,121.1384,1800.0
2018-07-11 12:30:00,128.69,128.84,128.69,128.75,3767.0,121.129,121.2702,121.129,121.1855,3767.0
2018-07-11 12:40:00,128.73,128.81,128.64,128.81,5604.0,121.1666,121.2419,121.0819,121.2419,5604.0
2018-07-11 12:50:00,128.75,128.8,128.62,128.69,1885.0,121.1855,121.2325,121.0631,121.129,1885.0
2018-07-11 13:00:00,128.74,128.77,128.69,128.7,2100.0,121.176,121.2043,121.129,121.1384,2100.0
2018-07-11 13:10:00,128.68,128.88,128.66,128.84,3500.0,121.1196,121.3078,121.1007,121.2702,3500.0
2018-07-11 13:20:00,129.02,129.07,128.96,129.0,3450.0,121.4396,121.4867,121.3831,121.4208,3450.0
2018-07-11 13:30:00,129.04,129.06,128.92,128.96,4000.0,121.4584,121.4772,121.3455,121.3831,4000.0
2018-07-11 13:40:00,128.96,128.96,128.79,128.79,6300.0,121.3831,121.3831,121.2231,121.2231,6300.0
2018-07-11 13:50:00,128.78,128.78,128.58,128.58,5300.0,121.2137,121.2137,121.0254,121.0254,5300.0
2018-07-11 14:00:00,128.59,128.65,128.37,128.37,8834.0,121.0349,121.0913,120.8278,120.8278,8834.0
2018-07-11 14:10:00,128.37,128.62,128.21,128.62,25710.0,120.8278,121.0631,120.6772,121.0631,25710.0
2018-07-11 14:20:00,128.61,128.79,128.61,128.75,5127.0,121.0537,121.2231,121.0537,121.1855,5127.0
2018-07-11 14:30:00,128.75,128.83,128.52,128.78,59064.0,121.1855,121.2608,120.969,121.2137,59064.0
2018-07-11 14:40:00,128.74,128.87,128.68,128.72,8275.0,121.176,121.2984,121.1196,121.1572,8275.0
2018-07-11 14:50:00,128.69,128.79,128.65,128.73,4810.0,121.129,121.2231,121.0913,121.1666,4810.0
2018-07-11 15:00:00,128.69,128.81,128.67,128.79,5102.0,121.129,121.2419,121.1102,121.2231,5102.0
2018-07-11 15:10:00,128.78,128.92,128.75,128.92,12300.0,121.2137,121.3455,121.1855,121.3455,12300.0
2018-07-11 15:20:00,128.9,128.98,128.81,128.81,15784.0,121.3266,121.4019,121.2419,121.2419,15784.0
2018-07-11 15:30:00,128.81,129.0,128.79,128.83,13474.0,121.2419,121.4208,121.2231,121.2608,13474.0
2018-07-11 15:40:00,128.84,128.84,128.7,128.71,35280.0,121.2702,121.2702,121.1384,121.1478,35280.0
2018-07-11 15:50:00,128.7,128.9,128.58,128.68,91221.0,121.1384,121.3266,121.0254,121.1196,91221.0
2018-07-12 09:30:00,128.94,129.01,128.57,128.62,18895.0,121.3643,121.4302,121.016,121.0631,18895.0
2018-07-12 09:40:00,128.68,128.75,128.13,128.21,34015.0,121.1196,121.1855,120.6019,120.6772,34015.0
2018-07-12 09:50:00,128.16,128.73,128.09,128.62,22649.0,120.6301,121.1666,120.5642,121.0631,22649.0
2018-07-12 10:00:00,128.64,129.1,128.61,128.94,17833.0,121.0819,121.5149,121.0537,121.3643,17833.0
2018-07-12 10:10:00,128.95,129.06,128.82,128.84,8308.0,121.3737,121.4772,121.2513,121.2702,8308.0
2018-07-12 10:20:00,128.87,128.9,128.72,128.81,9257.0,121.2984,121.3266,121.1572,121.2419,9257.0
2018-07-12 10:30:00,128.87,128.89,128.48,128.57,11052.0,121.2984,121.3172,120.9313,121.016,11052.0
2018-07-12 10:40:00,128.57,128.62,128.31,128.42,4510.0,121.016,121.0631,120.7713,120.8748,4510.0
2018-07-12 10:50:00,128.36,128.69,128.34,128.69,10269.0,120.8184,121.129,120.7995,121.129,10269.0
2018-07-12 11:00:00,128.7,128.78,128.64,128.67,4250.0,121.1384,121.2137,121.0819,121.1102,4250.0
2018-07-12 11:10:00,128.63,128.69,128.61,128.65,2943.0,121.0725,121.129,121.0537,121.0913,2943.0
2018-07-12 11:20:00,128.63,128.77,128.62,128.76,4000.0,121.0725,121.2043,121.0631,121.1949,4000.0
2018-07-12 11:30:00,128.76,128.81,128.68,128.74,4952.0,121.1949,121.2419,121.1196,121.176,4952.0
2018-07-12 11:40:00,128.75,128.82,128.71,128.77,6231.0,121.1855,121.2513,121.1478,121.2043,6231.0
2018-07-12 11:50:00,128.81,128.82,128.72,128.78,8410.0,121.2419,121.2513,121.1572,121.2137,8410.0
2018-07-12 12:00:00,128.77,128.8,128.7,128.7,3436.0,121.2043,121.2325,121.1384,121.1384,3436.0
2018-07-12 12:10:00,128.73,128.74,128.7,128.73,4463.0,121.1666,121.176,121.1384,121.1666,4463.0
2018-07-12 12:20:00,128.7,128.77,128.69,128.74,6700.0,121.1384,121.2043,121.129,121.176,6700.0
2018-07-12 12:30:00,128.75,128.93,128.73,128.9,12952.0,121.1855,121.3549,121.1666,121.3266,12952.0
2018-07-12 12:40:00,128.88,128.88,128.67,128.67,5665.0,121.3078,121.3078,121.1102,121.1102,5665.0
2018-07-12 12:50:00,128.65,128.88,128.62,128.81,4500.0,121.0913,121.3078,121.0631,121.2419,4500.0
2018-07-12 13:00:00,128.82,128.87,128.76,128.8,2817.0,121.2513,121.2984,121.1949,121.2325,2817.0
2018-07-12 13:10:00,128.8,128.84,128.78,128.82,3772.0,121.2325,121.2702,121.2137,121.2513,3772.0
2018-07-12 13:20:00,128.82,128.82,128.7,128.81,4224.0,121.2513,121.2513,121.1384,121.2419,4224.0
2018-07-12 13:30:00,128.77,128.77,128.62,128.75,5594.0,121.2043,121.2043,121.0631,121.1855,5594.0
2018-07-12 13:40:00,128.79,128.87,128.78,128.85,3214.0,121.2231,121.2984,121.2137,121.2796,3214.0
2018-07-12 13:50:00,128.85,128.85,128.74,128.74,3700.0,121.2796,121.2796,121.176,121.176,3700.0
2018-07-12 14:00:00,128.75,128.84,128.74,128.79,5628.0,121.1855,121.2702,121.176,121.2231,5628.0
2018-07-12 14:10:00,128.8,128.84,128.75,128.8,4261.0,121.2325,121.2702,121.1855,121.2325,4261.0
2018-07-12 14:20:00,128.82,128.96,128.81,128.96,4057.0,121.2513,121.3831,121.2419,121.3831,4057.0
2018-07-12 14:30:00,128.94,128.98,128.89,128.93,6101.0,121.3643,121.4019,121.3172,121.3549,6101.0
2018-07-12 14:40:00,128.93,128.94,128.81,128.82,5160.0,121.3549,121.3643,121.2419,121.2513,5160.0
2018-07-12 14:50:00,128.82,128.83,128.68,128.72,4525.0,121.2513,121.2608,121.1196,121.1572,4525.0
2018-07-12 15:00:00,128.72,128.86,128.72,128.75,7108.0,121.1572,121.289,121.1572,121.1855,7108.0
2018-07-12 15:10:00,128.73,128.78,128.68,128.69,10214.0,121.1666,121.2137,121.1196,121.129,10214.0
2018-07-12 15:20:00,128.68,128.72,128.48,128.65,7215.0,121.1196,121.1572,120.9313,121.0913,7215.0
2018-07-12 15:30:00,128.64,128.67,128.58,128.63,9850.0,121.0819,121.1102,121.0254,121.0725,9850.0
2018-07-12 15:40:00,128.62,128.64,128.49,128.62,26434.0,121.0631,121.0819,120.9407,121.0631,26434.0
2018-07-12 15:50:00,128.62,128.64,128.48,128.56,101273.0,121.0631,121.0819,120.9313,121.0066,101273.0
2018-07-13 09:30:00,128.55,128.61,127.96,128.51,9153.0,120.9972,121.0537,120.4419,120.9596,9153.0
2018-07-13 09:40:00,128.42,128.48,128.1,128.45,4011.0,120.8748,120.9313,120.5736,120.9031,4011.0
2018-07-13 09:50:00,128.39,128.39,127.74,128.0,18283.0,120.8466,120.8466,120.2348,120.4795,18283.0
2018-07-13 10:00:00,128.05,128.28,128.03,128.12,6052.0,120.5266,120.7431,120.5078,120.5925,6052.0
2018-07-13 10:10:00,128.08,128.21,128.06,128.06,6191.0,120.5548,120.6772,120.536,120.536,6191.0
2018-07-13 10:20:00,128.02,128.06,127.82,127.88,6763.0,120.4983,120.536,120.3101,120.3666,6763.0
2018-07-13 10:30:00,127.83,127.83,127.71,127.71,6100.0,120.3195,120.3195,120.2066,120.2066,6100.0
2018-07-13 10:40:00,127.74,127.81,127.47,127.57,10349.0,120.2348,120.3007,119.9807,120.0748,10349.0
2018-07-13 10:50:00,127.51,127.51,127.03,127.24,22886.0,120.0183,120.0183,119.5665,119.7642,22886.0
2018-07-13 11:00:00,127.24,127.35,127.11,127.35,10802.0,119.7642,119.8677,119.6418,119.8677,10802.0
2018-07-13 11:10:00,127.35,127.54,127.35,127.51,6447.0,119.8677,120.0465,119.8677,120.0183,6447.0
2018-07-13 11:20:00,127.44,127.59,127.37,127.46,14004.0,119.9524,120.0936,119.8865,119.9712,14004.0
2018-07-13 11:30:00,127.4,127.47,127.25,127.29,17886.0,119.9148,119.9807,119.7736,119.8112,17886.0
2018-07-13 11:40:00,127.25,127.25,126.96,127.12,5702.0,119.7736,119.7736,119.5006,119.6512,5702.0
2018-07-13 11:50:00,127.05,127.1,127.02,127.02,1806.0,119.5853,119.6324,119.5571,119.5571,1806.0
2018-07-13 12:00:00,127.05,127.06,126.91,126.93,40711.0,119.5853,119.5948,119.4536,119.4724,40711.0
2018-07-13 12:10:00,126.92,127.35,126.92,127.35,13325.0,119.463,119.8677,119.463,119.8677,13325.0
2018-07-13 12:20:00,127.37,127.51,127.23,127.33,7982.0,119.8865,120.0183,119.7548,119.8489,7982.0
2018-07-13 12:30:00,127.32,127.38,127.19,127.25,4863.0,119.8395,119.8959,119.7171,119.7736,4863.0
2018-07-13 12:40:00,127.2,127.25,127.2,127.23,7247.0,119.7265,119.7736,119.7265,119.7548,7247.0
2018-07-13 12:50:00,127.25,127.64,127.25,127.64,8130.0,119.7736,120.1407,119.7736,120.1407,8130.0
2018-07-13 13:00:00,127.6,127.71,127.58,127.68,4364.0,120.103,120.2066,120.0842,120.1783,4364.0
2018-07-13 13:10:00,127.68,127.68,127.53,127.54,3110.0,120.1783,120.1783,120.0371,120.0465,3110.0
2018-07-13 13:20:00,127.55,127.63,127.55,127.63,5304.0,120.056,120.1313,120.056,120.1313,5304.0
2018-07-13 13:30:00,127.62,127.64,127.57,127.58,2401.0,120.1218,120.1407,120.0748,120.0842,2401.0
2018-07-13 13:40:00,127.59,127.62,127.52,127.52,6702.0,120.0936,120.1218,120.0277,120.0277,6702.0
2018-07-13 13:50:00,127.54,127.57,127.45,127.53,5650.0,120.0465,120.0748,119.9618,120.0371,5650.0
2018-07-13 14:00:00,127.49,127.49,127.36,127.36,3880.0,119.9995,119.9995,119.8771,119.8771,3880.0
2018-07-13 14:10:00,127.34,127.34,127.06,127.08,10320.0,119.8583,119.8583,119.5948,119.6136,10320.0
2018-07-13 14:20:00,127.04,127.14,126.98,127.07,13653.0,119.5759,119.67,119.5195,119.6042,13653.0
2018-07-13 14:30:00,127.07,127.18,127.06,127.07,22077.0,119.6042,119.7077,119.5948,119.6042,22077.0
2018-07-13 14:40:00,127.07,127.24,127.07,127.24,22844.0,119.6042,119.7642,119.6042,119.7642,22844.0
2018-07-13 14:50:00,127.22,127.22,127.09,127.11,8673.0,119.7453,119.7453,119.623,119.6418,8673.0
2018-07-13 15:00:00,127.1,127.17,127.09,127.17,19410.0,119.6324,119.6983,119.623,119.6983,19410.0
2018-07-13 15:10:00,127.17,127.19,127.09,127.14,11978.0,119.6983,119.7171,119.623,119.67,11978.0
2018-07-13 15:20:00,127.13,127.17,127.1,127.14,14927.0,119.6606,119.6983,119.6324,119.67,14927.0
2018-07-13 15:30:00,127.14,127.32,127.13,127.22,26435.0,119.67,119.8395,119.6606,119.7453,26435.0
2018-07-13 15:40:00,127.23,127.23,127.09,127.13,23155.0,119.7548,119.7548,119.623,119.6606,23155.0
2018-07-13 15:50:00,127.13,127.14,126.9,126.99,115835.0,119.6606,119.67,119.4442,119.5289,115835.0
2018-07-16 09:30:00,126.99,127.42,126.29,127.06,8964.0,119.5289,119.9336,118.87,119.5948,8964.0
2018-07-16 09:40:00,127.0,127.02,126.24,126.45,5092.0,119.5383,119.5571,118.8229,119.0206,5092.0
2018-07-16 09:50:00,126.41,126.41,125.81,125.99,37348.0,118.9829,118.9829,118.4182,118.5876,37348.0
2018-07-16 10:00:00,126.07,126.89,126.07,126.89,19186.0,118.6629,119.4347,118.6629,119.4347,19186.0
2018-07-16 10:10:00,126.9,127.14,126.85,127.14,5400.0,119.4442,119.67,119.3971,119.67,5400.0
2018-07-16 10:20:00,127.15,127.24,127.04,127.24,5115.0,119.6795,119.7642,119.5759,119.7642,5115.0
2018-07-16 10:30:00,127.24,127.26,127.12,127.16,3900.0,119.7642,119.783,119.6512,119.6889,3900.0
2018-07-16 10:40:00,127.2,127.24,127.11,127.11,5568.0,119.7265,119.7642,119.6418,119.6418,5568.0
2018-07-16 10:50:00,127.07,127.07,126.95,127.03,4447.0,119.6042,119.6042,119.4912,119.5665,4447.0
2018-07-16 11:00:00,127.01,127.04,126.98,126.98,2600.0,119.5477,119.5759,119.5195,119.5195,2600.0
2018-07-16 11:10:00,126.99,127.19,126.99,127.19,4276.0,119.5289,119.7171,119.5289,119.7171,4276.0
2018-07-16 11:20:00,127.19,127.25,126.99,126.99,8121.0,119.7171,119.7736,119.5289,119.5289,8121.0
2018-07-16 11:30:00,126.98,127.07,126.94,126.96,5285.0,119.5195,119.6042,119.4818,119.5006,5285.0
2018-07-16 11:40:00,126.94,127.24,126.82,127.22,14920.0,119.4818,119.7642,119.3689,119.7453,14920.0
2018-07-16 11:50:00,127.23,127.26,127.21,127.24,2700.0,119.7548,119.783,119.7359,119.7642,2700.0
2018-07-16 12:00:00,127.24,127.24,127.17,127.17,7078.0,119.7642,119.7642,119.6983,119.6983,7078.0
2018-07-16 12:10:00,127.21,127.21,127.03,127.06,5252.0,119.7359,119.7359,119.5665,119.5948,5252.0
2018-07-16 12:20:00,127.08,127.21,127.07,127.18,4176.0,119.6136,119.7359,119.6042,119.7077,4176.0
2018-07-16 12:30:00,127.23,127.23,127.13,127.15,2766.0,119.7548,119.7548,119.6606,119.6795,2766.0
2018-07-16 12:40:00,127.12,127.12,127.03,127.04,4337.0,119.6512,119.6512,119.5665,119.5759,4337.0
2018-07-16 12:50:00,127.04,127.18,127.04,127.13,5287.0,119.5759,119.7077,119.5759,119.6606,5287.0
2018-07-16 13:00:00,127.14,127.17,127.05,127.06,3863.0,119.67,119.6983,119.5853,119.5948,3863.0
2018-07-16 13:10:00,127.04,127.09,126.83,126.89,8124.0,119.5759,119.623,119.3783,119.4347,8124.0
2018-07-16 13:20:00,126.9,126.94,126.73,126.75,3046.0,119.4442,119.4818,119.2841,119.303,3046.0
2018-07-16 13:30:00,126.77,126.84,126.7,126.84,5407.0,119.3218,119.3877,119.2559,119.3877,5407.0
2018-07-16 13:40:00,126.86,126.87,126.8,126.83,4706.0,119.4065,119.4159,119.35,119.3783,4706.0
2018-07-16 13:50:00,126.81,126.84,126.7,126.78,4949.0,119.3594,119.3877,119.2559,119.3312,4949.0
2018-07-16 14:00:00,126.79,126.82,126.7,126.77,3282.0,119.3406,119.3689,119.2559,119.3218,3282.0
2018-07-16 14:10:00,126.78,126.78,126.73,126.77,3700.0,119.3312,119.3312,119.2841,119.3218,3700.0
2018-07-16 14:20:00,126.76,126.86,126.73,126.73,21929.0,119.3124,119.4065,119.2841,119.2841,21929.0
2018-07-16 14:30:00,126.69,126.74,126.66,126.72,10542.0,119.2465,119.2936,119.2183,119.2747,10542.0
2018-07-16 14:40:00,126.69,126.76,126.47,126.6,17482.0,119.2465,119.3124,119.0394,119.1618,17482.0
2018-07-16 14:50:00,126.61,126.69,126.55,126.66,8891.0,119.1712,119.2465,119.1147,119.2183,8891.0
2018-07-16 15:00:00,126.62,126.72,126.57,126.72,7953.0,119.1806,119.2747,119.1335,119.2747,7953.0
2018-07-16 15:10:00,126.7,126.77,126.66,126.69,5852.0,119.2559,119.3218,119.2183,119.2465,5852.0
2018-07-16 15:20:00,126.68,126.7,126.6,126.61,7634.0,119.2371,119.2559,119.1618,119.1712,7634.0
2018-07-16 15:30:00,126.62,126.63,126.58,126.61,9847.0,119.1806,119.19,119.143,119.1712,9847.0
2018-07-16 15:40:00,126.61,126.65,126.54,126.54,11409.0,119.1712,119.2088,119.1053,119.1053,11409.0
2018-07-16 15:50:00,126.53,126.74,126.52,126.66,73141.0,119.0959,119.2936,119.0865,119.2183,73141.0
2018-07-17 09:30:00,126.44,126.61,125.86,126.12,10789.0,119.0112,119.1712,118.4653,118.71,10789.0
2018-07-17 09:40:00,126.42,126.42,126.07,126.13,31923.0,118.9924,118.9924,118.6629,118.7194,31923.0
2018-07-17 09:50:00,126.12,126.22,126.04,126.09,13600.0,118.71,118.8041,118.6347,118.6817,13600.0
2018-07-17 10:00:00,126.15,126.18,125.98,126.06,11398.0,118.7382,118.7665,118.5782,118.6535,11398.0
2018-07-17 10:10:00,126.11,126.14,125.88,125.92,5104.0,118.7006,118.7288,118.4841,118.5217,5104.0
2018-07-17 10:20:00,125.96,126.01,125.86,125.96,10098.0,118.5594,118.6064,118.4653,118.5594,10098.0
2018-07-17 10:30:00,125.97,126.17,125.95,126.1,21021.0,118.5688,118.757,118.55,118.6912,21021.0
2018-07-17 10:40:00,126.11,126.17,126.01,126.02,9175.0,118.7006,118.757,118.6064,118.6159,9175.0
2018-07-17 10:50:00,126.03,126.06,125.8,125.8,10622.0,118.6253,118.6535,118.4088,118.4088,10622.0
2018-07-17 11:00:00,125.77,125.96,125.75,125.89,12144.0,118.3805,118.5594,118.3617,118.4935,12144.0
2018-07-17 11:10:00,125.92,126.14,125.92,126.04,12328.0,118.5217,118.7288,118.5217,118.6347,12328.0
2018-07-17 11:20:00,126.05,126.12,125.95,125.97,41081.0,118.6441,118.71,118.55,118.5688,41081.0
2018-07-17 11:30:00,126.02,126.06,125.95,126.01,8166.0,118.6159,118.6535,118.55,118.6064,8166.0
2018-07-17 11:40:00,126.01,126.03,125.86,125.94,11712.0,118.6064,118.6253,118.4653,118.5406,11712.0
2018-07-17 11:50:00,125.95,126.02,125.91,125.91,4461.0,118.55,118.6159,118.5123,118.5123,4461.0
2018-07-17 12:00:00,125.92,125.97,125.86,125.89,10369.0,118.5217,118.5688,118.4653,118.4935,10369.0
2018-07-17 12:10:00,125.93,126.01,125.89,125.96,34168.0,118.5311,118.6064,118.4935,118.5594,34168.0
2018-07-17 12:20:00,125.96,126.11,125.96,126.03,34948.0,118.5594,118.7006,118.5594,118.6253,34948.0
2018-07-17 12:30:00,126.04,126.34,126.03,126.23,36197.0,118.6347,118.9171,118.6253,118.8135,36197.0
2018-07-17 12:40:00,126.27,126.32,126.22,126.23,7978.0,118.8512,118.8982,118.8041,118.8135,7978.0
2018-07-17 12:50:00,126.24,126.24,126.08,126.1,12813.0,118.8229,118.8229,118.6723,118.6912,12813.0
2018-07-17 13:00:00,126.1,126.21,126.03,126.15,13718.0,118.6912,118.7947,118.6253,118.7382,13718.0
2018-07-17 13:10:00,126.14,126.17,125.81,125.81,24437.0,118.7288,118.757,118.4182,118.4182,24437.0
2018-07-17 13:20:00,125.81,125.87,125.56,125.59,12721.0,118.4182,118.4747,118.1829,118.2111,12721.0
2018-07-17 13:30:00,125.57,125.77,125.57,125.72,4390.0,118.1923,118.3805,118.1923,118.3335,4390.0
2018-07-17 13:40:00,125.7,125.7,125.51,125.54,13097.0,118.3147,118.3147,118.1358,118.1641,13097.0
2018-07-17 13:50:00,125.51,125.65,125.47,125.62,9651.0,118.1358,118.2676,118.0982,118.2394,9651.0
2018-07-17 14:00:00,125.65,125.84,125.65,125.75,10959.0,118.2676,118.4464,118.2676,118.3617,10959.0
2018-07-17 14:10:00,125.75,125.83,125.73,125.81,10289.0,118.3617,118.437,118.3429,118.4182,10289.0
2018-07-17 14:20:00,125.82,126.03,125.76,126.03,5869.0,118.4276,118.6253,118.3711,118.6253,5869.0
2018-07-17 14:30:00,126.02,126.2,126.02,126.06,10920.0,118.6159,118.7853,118.6159,118.6535,10920.0
2018-07-17 14:40:00,126.01,126.02,125.92,125.95,7917.0,118.6064,118.6159,118.5217,118.55,7917.0
2018-07-17 14:50:00,125.93,125.93,125.72,125.78,16637.0,118.5311,118.5311,118.3335,118.39,16637.0
2018-07-17 15:00:00,125.82,126.0,125.8,126.0,4223.0,118.4276,118.597,118.4088,118.597,4223.0
2018-07-17 15:10:00,126.0,126.08,125.99,126.07,9301.0,118.597,118.6723,118.5876,118.6629,9301.0
2018-07-17 15:20:00,126.06,126.09,126.04,126.05,14960.0,118.6535,118.6817,118.6347,118.6441,14960.0
2018-07-17 15:30:00,126.08,126.08,125.93,125.93,17672.0,118.6723,118.6723,118.5311,118.5311,17672.0
2018-07-17 15:40:00,125.94,126.18,125.91,126.18,14677.0,118.5406,118.7665,118.5123,118.7665,14677.0
2018-07-17 15:50:00,126.2,126.2,125.85,125.88,95803.0,118.7853,118.7853,118.4558,118.4841,95803.0
2018-07-18 09:30:00,125.9,126.41,125.87,126.05,10359.0,118.5029,118.9829,118.4747,118.6441,10359.0
2018-07-18 09:40:00,126.03,126.03,125.73,125.93,5977.0,118.6253,118.6253,118.3429,118.5311,5977.0
2018-07-18 09:50:00,125.93,126.03,125.82,126.01,7000.0,118.5311,118.6253,118.4276,118.6064,7000.0
2018-07-18 10:00:00,125.97,126.07,125.64,125.64,12915.0,118.5688,118.6629,118.2582,118.2582,12915.0
2018-07-18 10:10:00,125.63,125.69,125.55,125.62,6748.0,118.2488,118.3052,118.1735,118.2394,6748.0
2018-07-18 10:20:00,125.63,125.89,125.63,125.8,8400.0,118.2488,118.4935,118.2488,118.4088,8400.0
2018-07-18 10:30:00,125.77,125.94,125.65,125.94,13603.0,118.3805,118.5406,118.2676,118.5406,13603.0
2018-07-18 10:40:00,125.95,126.0,125.8,125.94,31499.0,118.55,118.597,118.4088,118.5406,31499.0
2018-07-18 10:50:00,125.96,125.96,125.66,125.81,30541.0,118.5594,118.5594,118.277,118.4182,30541.0
2018-07-18 11:00:00,125.81,125.86,125.6,125.76,20252.0,118.4182,118.4653,118.2205,118.3711,20252.0
2018-07-18 11:10:00,125.78,125.79,125.71,125.75,5560.0,118.39,118.3994,118.3241,118.3617,5560.0
2018-07-18 11:20:00,125.78,125.87,125.74,125.87,9508.0,118.39,118.4747,118.3523,118.4747,9508.0
2018-07-18 11:30:00,125.89,125.94,125.84,125.87,19217.0,118.4935,118.5406,118.4464,118.4747,19217.0
2018-07-18 11:40:00,125.87,126.09,125.87,125.96,25917.0,118.4747,118.6817,118.4747,118.5594,25917.0
2018-07-18 11:50:00,126.0,126.01,125.94,126.0,4003.0,118.597,118.6064,118.5406,118.597,4003.0
2018-07-18 12:00:00,126.05,126.1,125.85,126.06,12958.0,118.6441,118.6912,118.4558,118.6535,12958.0
2018-07-18 12:10:00,126.06,126.08,125.94,125.94,13384.0,118.6535,118.6723,118.5406,118.5406,13384.0
2018-07-18 12:20:00,125.92,126.06,125.92,126.03,3300.0,118.5217,118.6535,118.5217,118.6253,3300.0
2018-07-18 12:30:00,126.04,126.04,125.95,126.0,2501.0,118.6347,118.6347,118.55,118.597,2501.0
2018-07-18 12:40:00,125.99,126.03,125.95,126.0,7924.0,118.5876,118.6253,118.55,118.597,7924.0
2018-07-18 12:50:00,126.0,126.02,125.87,125.96,15565.0,118.597,118.6159,118.4747,118.5594,15565.0
2018-07-18 13:00:00,125.96,126.01,125.9,125.91,10843.0,118.5594,118.6064,118.5029,118.5123,10843.0
2018-07-18 13:10:00,125.9,125.91,125.89,125.91,27100.0,118.5029,118.5123,118.4935,118.5123,27100.0
2018-07-18 13:20:00,125.94,126.01,125.92,125.97,9700.0,118.5406,118.6064,118.5217,118.5688,9700.0
2018-07-18 13:30:00,125.94,125.97,125.88,125.95,9018.0,118.5406,118.5688,118.4841,118.55,9018.0
2018-07-18 13:40:00,125.96,126.02,125.94,125.99,18065.0,118.5594,118.6159,118.5406,118.5876,18065.0
2018-07-18 13:50:00,125.97,126.02,125.9,126.01,6900.0,118.5688,118.6159,118.5029,118.6064,6900.0
2018-07-18 14:00:00,126.02,126.02,125.98,125.98,9081.0,118.6159,118.6159,118.5782,118.5782,9081.0
2018-07-18 14:10:00,125.98,125.99,125.86,125.98,6080.0,118.5782,118.5876,118.4653,118.5782,6080.0
2018-07-18 14:20:00,125.99,126.0,125.92,125.96,8474.0,118.5876,118.597,118.5217,118.5594,8474.0
2018-07-18 14:30:00,125.95,125.98,125.89,125.9,6041.0,118.55,118.5782,118.4935,118.5029,6041.0
2018-07-18 14:40:00,125.88,126.01,125.88,126.0,10663.0,118.4841,118.6064,118.4841,118.597,10663.0
2018-07-18 14:50:00,126.0,126.01,125.89,125.92,13279.0,118.597,118.6064,118.4935,118.5217,13279.0
2018-07-18 15:00:00,125.92,125.97,125.9,125.9,9269.0,118.5217,118.5688,118.5029,118.5029,9269.0
2018-07-18 15:10:00,125.93,125.98,125.87,125.98,6001.0,118.5311,118.5782,118.4747,118.5782,6001.0
2018-07-18 15:20:00,125.98,126.02,125.93,126.02,23371.0,118.5782,118.6159,118.5311,118.6159,23371.0
2018-07-18 15:30:00,126.02,126.1,125.99,126.1,34305.0,118.6159,118.6912,118.5876,118.6912,34305.0
2018-07-18 15:40:00,126.1,126.29,126.09,126.25,33276.0,118.6912,118.87,118.6817,118.8323,33276.0
2018-07-18 15:50:00,126.25,126.27,126.19,126.2,75163.0,118.8323,118.8512,118.7759,118.7853,75163.0
2018-07-19 09:30:00,126.16,126.6,126.16,126.19,7158.0,118.7476,119.1618,118.7476,118.7759,7158.0
2018-07-19 09:40:00,126.16,126.27,126.13,126.16,2000.0,118.7476,118.8512,118.7194,118.7476,2000.0
2018-07-19 09:50:00,126.03,126.03,125.76,125.81,2317.0,118.6253,118.6253,118.3711,118.4182,2317.0
2018-07-19 10:00:00,125.87,125.94,125.51,125.64,5300.0,118.4747,118.5406,118.1358,118.2582,5300.0
2018-07-19 10:10:00,125.57,125.61,125.24,125.34,10272.0,118.1923,118.2299,117.8817,117.9758,10272.0
2018-07-19 10:20:00,125.35,125.49,125.18,125.18,4211.0,117.9852,118.117,117.8252,117.8252,4211.0
2018-07-19 10:30:00,125.24,125.4,125.18,125.4,6755.0,117.8817,118.0323,117.8252,118.0323,6755.0
2018-07-19 10:40:00,125.5,125.72,125.45,125.65,4146.0,118.1264,118.3335,118.0793,118.2676,4146.0
2018-07-19 10:50:00,125.69,125.76,125.63,125.65,4650.0,118.3052,118.3711,118.2488,118.2676,4650.0
2018-07-19 11:00:00,125.65,125.82,125.64,125.73,10258.0,118.2676,118.4276,118.2582,118.3429,10258.0
2018-07-19 11:10:00,125.73,125.84,125.67,125.76,4507.0,118.3429,118.4464,118.2864,118.3711,4507.0
2018-07-19 11:20:00,125.76,125.85,125.73,125.77,5104.0,118.3711,118.4558,118.3429,118.3805,5104.0
2018-07-19 11:30:00,125.8,125.89,125.75,125.89,2604.0,118.4088,118.4935,118.3617,118.4935,2604.0
2018-07-19 11:40:00,125.97,126.1,125.95,126.02,4800.0,118.5688,118.6912,118.55,118.6159,4800.0
2018-07-19 11:50:00,126.02,126.04,125.93,125.94,6647.0,118.6159,118.6347,118.5311,118.5406,6647.0
2018-07-19 12:00:00,125.98,125.98,125.86,125.93,20454.0,118.5782,118.5782,118.4653,118.5311,20454.0
2018-07-19 12:10:00,125.9,125.92,125.84,125.91,5101.0,118.5029,118.5217,118.4464,118.5123,5101.0
2018-07-19 12:20:00,125.85,125.88,125.73,125.86,6900.0,118.4558,118.4841,118.3429,118.4653,6900.0
2018-07-19 12:30:00,125.94,126.04,125.89,125.96,2800.0,118.5406,118.6347,118.4935,118.5594,2800.0
2018-07-19 12:40:00,125.99,126.1,125.94,125.99,4002.0,118.5876,118.6912,118.5406,118.5876,4002.0
2018-07-19 12:50:00,126.02,126.09,125.97,126.02,4103.0,118.6159,118.6817,118.5688,118.6159,4103.0
2018-07-19 13:00:00,126.02,126.19,125.95,125.95,4772.0,118.6159,118.7759,118.55,118.55,4772.0
2018-07-19 13:10:00,125.94,126.06,125.94,126.0,1420.0,118.5406,118.6535,118.5406,118.597,1420.0
2018-07-19 13:20:00,126.03,126.15,126.02,126.1,2007.0,118.6253,118.7382,118.6159,118.6912,2007.0
2018-07-19 13:30:00,126.14,126.27,126.11,126.18,8728.0,118.7288,118.8512,118.7006,118.7665,8728.0
2018-07-19 13:40:00,126.14,126.19,126.13,126.18,3600.0,118.7288,118.7759,118.7194,118.7665,3600.0
2018-07-19 13:50:00,126.13,126.13,126.0,126.04,9023.0,118.7194,118.7194,118.597,118.6347,9023.0
2018-07-19 14:00:00,126.07,126.12,126.03,126.08,3500.0,118.6629,118.71,118.6253,118.6723,3500.0
2018-07-19 14:10:00,126.08,126.12,126.04,126.07,6115.0,118.6723,118.71,118.6347,118.6629,6115.0
2018-07-19 14:20:00,126.03,126.07,125.96,126.02,4015.0,118.6253,118.6629,118.5594,118.6159,4015.0
2018-07-19 14:30:00,125.99,126.02,125.92,125.96,2063.0,118.5876,118.6159,118.5217,118.5594,2063.0
2018-07-19 14:40:00,125.93,125.94,125.84,125.85,5826.0,118.5311,118.5406,118.4464,118.4558,5826.0
2018-07-19 14:50:00,125.83,125.83,125.71,125.8,4406.0,118.437,118.437,118.3241,118.4088,4406.0
2018-07-19 15:00:00,125.83,125.92,125.83,125.83,2200.0,118.437,118.5217,118.437,118.437,2200.0
2018-07-19 15:10:00,125.85,125.85,125.52,125.52,10167.0,118.4558,118.4558,118.1452,118.1452,10167.0
2018-07-19 15:20:00,125.51,125.79,125.5,125.79,25409.0,118.1358,118.3994,118.1264,118.3994,25409.0
2018-07-19 15:30:00,125.77,125.89,125.76,125.77,20059.0,118.3805,118.4935,118.3711,118.3805,20059.0
2018-07-19 15:40:00,125.79,125.9,125.76,125.8,23713.0,118.3994,118.5029,118.3711,118.4088,23713.0
2018-07-19 15:50:00,125.76,125.92,125.73,125.85,57822.0,118.3711,118.5217,118.3429,118.4558,57822.0
2018-07-20 09:30:00,125.51,126.26,125.51,126.08,23721.0,118.1358,118.8418,118.1358,118.6723,23721.0
2018-07-20 09:40:00,126.13,126.26,125.94,125.94,6199.0,118.7194,118.8418,118.5406,118.5406,6199.0
2018-07-20 09:50:00,125.92,125.92,125.74,125.86,4514.0,118.5217,118.5217,118.3523,118.4653,4514.0
2018-07-20 10:00:00,125.86,125.99,125.85,125.88,2900.0,118.4653,118.5876,118.4558,118.4841,2900.0
2018-07-20 10:10:00,125.83,126.12,125.73,126.09,6266.0,118.437,118.71,118.3429,118.6817,6266.0
2018-07-20 10:20:00,125.99,126.16,125.99,126.04,9674.0,118.5876,118.7476,118.5876,118.6347,9674.0
2018-07-20 10:30:00,126.12,126.37,125.99,126.27,8845.0,118.71,118.9453,118.5876,118.8512,8845.0
2018-07-20 10:40:00,126.28,126.4,126.25,126.32,6652.0,118.8606,118.9735,118.8323,118.8982,6652.0
2018-07-20 10:50:00,126.29,126.29,126.18,126.22,3913.0,118.87,118.87,118.7665,118.8041,3913.0
2018-07-20 11:00:00,126.22,126.26,126.16,126.22,3500.0,118.8041,118.8418,118.7476,118.8041,3500.0
2018-07-20 11:10:00,126.21,126.26,126.16,126.23,5017.0,118.7947,118.8418,118.7476,118.8135,5017.0
2018-07-20 11:20:00,126.2,126.26,126.13,126.26,6320.0,118.7853,118.8418,118.7194,118.8418,6320.0
2018-07-20 11:30:00,126.26,126.37,126.23,126.37,4608.0,118.8418,118.9453,118.8135,118.9453,4608.0
2018-07-20 11:40:00,126.4,126.5,126.32,126.32,4710.0,118.9735,119.0677,118.8982,118.8982,4710.0
2018-07-20 11:50:00,126.31,126.78,126.23,126.65,31988.0,118.8888,119.3312,118.8135,119.2088,31988.0
2018-07-20 12:00:00,126.66,126.77,126.6,126.73,7073.0,119.2183,119.3218,119.1618,119.2841,7073.0
2018-07-20 12:10:00,126.7,126.8,126.69,126.77,5666.0,119.2559,119.35,119.2465,119.3218,5666.0
2018-07-20 12:20:00,126.79,126.86,126.76,126.78,1621.0,119.3406,119.4065,119.3124,119.3312,1621.0
2018-07-20 12:30:00,126.77,126.8,126.68,126.77,4900.0,119.3218,119.35,119.2371,119.3218,4900.0
2018-07-20 12:40:00,126.72,126.87,126.72,126.77,5379.0,119.2747,119.4159,119.2747,119.3218,5379.0
2018-07-20 12:50:00,126.78,126.82,126.67,126.69,6500.0,119.3312,119.3689,119.2277,119.2465,6500.0
2018-07-20 13:00:00,126.7,126.73,126.63,126.64,3150.0,119.2559,119.2841,119.19,119.1994,3150.0
2018-07-20 13:10:00,126.64,126.64,126.54,126.54,7417.0,119.1994,119.1994,119.1053,119.1053,7417.0
2018-07-20 13:20:00,126.54,126.61,126.48,126.61,11609.0,119.1053,119.1712,119.0488,119.1712,11609.0
2018-07-20 13:30:00,126.59,126.59,126.53,126.56,3537.0,119.1524,119.1524,119.0959,119.1241,3537.0
2018-07-20 13:40:00,126.53,126.53,126.51,126.53,1100.0,119.0959,119.0959,119.0771,119.0959,1100.0
2018-07-20 13:50:00,126.55,126.55,126.49,126.5,10226.0,119.1147,119.1147,119.0582,119.0677,10226.0
2018-07-20 14:00:00,126.5,126.67,126.49,126.58,14006.0,119.0677,119.2277,119.0582,119.143,14006.0
2018-07-20 14:10:00,126.54,126.54,126.4,126.47,3614.0,119.1053,119.1053,118.9735,119.0394,3614.0
2018-07-20 14:20:00,126.47,126.56,126.46,126.56,5552.0,119.0394,119.1241,119.03,119.1241,5552.0
2018-07-20 14:30:00,126.56,126.56,126.4,126.45,3037.0,119.1241,119.1241,118.9735,119.0206,3037.0
2018-07-20 14:40:00,126.41,126.56,126.39,126.56,13411.0,118.9829,119.1241,118.9641,119.1241,13411.0
2018-07-20 14:50:00,126.57,126.6,126.54,126.6,2727.0,119.1335,119.1618,119.1053,119.1618,2727.0
2018-07-20 15:00:00,126.55,126.6,126.48,126.59,16965.0,119.1147,119.1618,119.0488,119.1524,16965.0
2018-07-20 15:10:00,126.57,126.57,126.49,126.52,4901.0,119.1335,119.1335,119.0582,119.0865,4901.0
2018-07-20 15:20:00,126.53,126.55,126.42,126.52,15509.0,119.0959,119.1147,118.9924,119.0865,15509.0
2018-07-20 15:30:00,126.53,126.65,126.5,126.53,10860.0,119.0959,119.2088,119.0677,119.0959,10860.0
2018-07-20 15:40:00,126.53,126.58,126.48,126.54,22200.0,119.0959,119.143,119.0488,119.1053,22200.0
2018-07-20 15:50:00,126.5,126.66,126.48,126.52,94922.0,119.0677,119.2183,119.0488,119.0865,94922.0
2018-07-23 09:30:00,126.46,126.5,126.16,126.5,10865.0,119.03,119.0677,118.7476,119.0677,10865.0
2018-07-23 09:40:00,126.5,126.93,126.46,126.93,14260.0,119.0677,119.4724,119.03,119.4724,14260.0
2018-07-23 09:50:00,126.85,127.2,126.85,127.14,11151.0,119.3971,119.7265,119.3971,119.67,11151.0
2018-07-23 10:00:00,127.22,127.45,127.17,127.42,11745.0,119.7453,119.9618,119.6983,119.9336,11745.0
2018-07-23 10:10:00,127.39,127.52,127.39,127.49,17317.0,119.9054,120.0277,119.9054,119.9995,17317.0
2018-07-23 10:20:00,127.49,127.49,127.03,127.12,13277.0,119.9995,119.9995,119.5665,119.6512,13277.0
2018-07-23 10:30:00,127.12,127.39,127.02,127.39,8912.0,119.6512,119.9054,119.5571,119.9054,8912.0
2018-07-23 10:40:00,127.35,127.43,127.32,127.36,5955.0,119.8677,119.943,119.8395,119.8771,5955.0
2018-07-23 10:50:00,127.4,127.46,127.07,127.07,6600.0,119.9148,119.9712,119.6042,119.6042,6600.0
2018-07-23 11:00:00,127.05,127.12,126.75,126.75,10879.0,119.5853,119.6512,119.303,119.303,10879.0
2018-07-23 11:10:00,126.76,126.99,126.76,126.92,3700.0,119.3124,119.5289,119.3124,119.463,3700.0
2018-07-23 11:20:00,126.89,126.94,126.85,126.9,5586.0,119.4347,119.4818,119.3971,119.4442,5586.0
2018-07-23 11:30:00,126.9,126.95,126.87,126.93,2600.0,119.4442,119.4912,119.4159,119.4724,2600.0
2018-07-23 11:40:00,126.96,127.12,126.96,126.98,6601.0,119.5006,119.6512,119.5006,119.5195,6601.0
2018-07-23 11:50:00,126.98,127.15,126.96,127.15,4800.0,119.5195,119.6795,119.5006,119.6795,4800.0
2018-07-23 12:00:00,127.1,127.23,127.06,127.22,6470.0,119.6324,119.7548,119.5948,119.7453,6470.0
2018-07-23 12:10:00,127.21,127.33,127.18,127.31,4374.0,119.7359,119.8489,119.7077,119.8301,4374.0
2018-07-23 12:20:00,127.33,127.45,127.33,127.45,3530.0,119.8489,119.9618,119.8489,119.9618,3530.0
2018-07-23 12:30:00,127.5,127.6,127.46,127.58,5157.0,120.0089,120.103,119.9712,120.0842,5157.0
2018-07-23 12:40:00,127.58,127.64,127.54,127.59,6194.0,120.0842,120.1407,120.0465,120.0936,6194.0
2018-07-23 12:50:00,127.6,127.66,127.59,127.65,3191.0,120.103,120.1595,120.0936,120.1501,3191.0
2018-07-23 13:00:00,127.66,127.68,127.39,127.44,8008.0,120.1595,120.1783,119.9054,119.9524,8008.0
2018-07-23 13:10:00,127.46,127.48,127.14,127.19,12315.0,119.9712,119.9901,119.67,119.7171,12315.0
2018-07-23 13:20:00,127.18,127.18,127.01,127.01,2612.0,119.7077,119.7077,119.5477,119.5477,2612.0
2018-07-23 13:30:00,127.01,127.12,127.0,127.06,11002.0,119.5477,119.6512,119.5383,119.5948,11002.0
2018-07-23 13:40:00,127.06,127.12,127.04,127.1,3200.0,119.5948,119.6512,119.5759,119.6324,3200.0
2018-07-23 13:50:00,127.1,127.13,127.08,127.11,6469.0,119.6324,119.6606,119.6136,119.6418,6469.0
2018-07-23 14:00:00,127.11,127.21,127.11,127.19,12429.0,119.6418,119.7359,119.6418,119.7171,12429.0
2018-07-23 14:10:00,127.19,127.21,127.1,127.1,11705.0,119.7171,119.7359,119.6324,119.6324,11705.0
2018-07-23 14:20:00,127.11,127.19,127.07,127.12,22265.0,119.6418,119.7171,119.6042,119.6512,22265.0
2018-07-23 14:30:00,127.13,127.17,127.06,127.07,13556.0,119.6606,119.6983,119.5948,119.6042,13556.0
2018-07-23 14:40:00,127.06,127.11,127.0,127.09,17716.0,119.5948,119.6418,119.5383,119.623,17716.0
2018-07-23 14:50:00,127.1,127.16,127.07,127.16,4779.0,119.6324,119.6889,119.6042,119.6889,4779.0
2018-07-23 15:00:00,127.14,127.17,127.13,127.17,5630.0,119.67,119.6983,119.6606,119.6983,5630.0
2018-07-23 15:10:00,127.16,127.17,127.05,127.12,22159.0,119.6889,119.6983,119.5853,119.6512,22159.0
2018-07-23 15:20:00,127.14,127.16,127.11,127.15,9636.0,119.67,119.6889,119.6418,119.6795,9636.0
2018-07-23 15:30:00,127.13,127.17,127.11,127.11,15291.0,119.6606,119.6983,119.6418,119.6418,15291.0
2018-07-23 15:40:00,127.1,127.16,127.05,127.05,30974.0,119.6324,119.6889,119.5853,119.5853,30974.0
2018-07-23 15:50:00,127.07,127.11,127.01,127.08,74801.0,119.6042,119.6418,119.5477,119.6136,74801.0
2018-07-24 09:30:00,127.73,127.73,127.21,127.25,7363.0,120.2254,120.2254,119.7359,119.7736,7363.0
2018-07-24 09:40:00,127.33,127.35,126.86,126.86,4585.0,119.8489,119.8677,119.4065,119.4065,4585.0
2018-07-24 09:50:00,126.87,126.98,126.74,126.77,21951.0,119.4159,119.5195,119.2936,119.3218,21951.0
2018-07-24 10:00:00,126.73,127.06,126.72,127.03,4914.0,119.2841,119.5948,119.2747,119.5665,4914.0
2018-07-24 10:10:00,127.03,127.07,126.86,127.05,7000.0,119.5665,119.6042,119.4065,119.5853,7000.0
2018-07-24 10:20:00,127.06,127.12,126.92,126.99,9807.0,119.5948,119.6512,119.463,119.5289,9807.0
2018-07-24 10:30:00,126.99,127.11,126.94,127.04,7148.0,119.5289,119.6418,119.4818,119.5759,7148.0
2018-07-24 10:40:00,127.03,127.03,126.8,126.81,8547.0,119.5665,119.5665,119.35,119.3594,8547.0
2018-07-24 10:50:00,126.82,127.01,126.77,126.99,14208.0,119.3689,119.5477,119.3218,119.5289,14208.0
2018-07-24 11:00:00,126.98,127.0,126.79,126.94,18904.0,119.5195,119.5383,119.3406,119.4818,18904.0
2018-07-24 11:10:00,126.95,127.06,126.89,127.06,11151.0,119.4912,119.5948,119.4347,119.5948,11151.0
2018-07-24 11:20:00,127.01,127.04,126.91,126.92,11596.0,119.5477,119.5759,119.4536,119.463,11596.0
2018-07-24 11:30:00,126.92,126.95,126.73,126.77,4772.0,119.463,119.4912,119.2841,119.3218,4772.0
2018-07-24 11:40:00,126.75,126.77,126.59,126.61,8600.0,119.303,119.3218,119.1524,119.1712,8600.0
2018-07-24 11:50:00,126.62,126.65,126.57,126.65,4203.0,119.1806,119.2088,119.1335,119.2088,4203.0
2018-07-24 12:00:00,126.65,126.87,126.64,126.87,6111.0,119.2088,119.4159,119.1994,119.4159,6111.0
2018-07-24 12:10:00,126.89,127.02,126.88,126.99,6700.0,119.4347,119.5571,119.4253,119.5289,6700.0
2018-07-24 12:20:00,126.95,127.03,126.93,127.01,9115.0,119.4912,119.5665,119.4724,119.5477,9115.0
2018-07-24 12:30:00,126.97,127.02,126.96,126.99,13048.0,119.51,119.5571,119.5006,119.5289,13048.0
2018-07-24 12:40:00,127.01,127.09,126.92,126.95,98768.0,119.5477,119.623,119.463,119.4912,98768.0
2018-07-24 12:50:00,126.92,126.96,126.77,126.78,9443.0,119.463,119.5006,119.3218,119.3312,9443.0
2018-07-24 13:00:00,126.75,126.78,126.65,126.75,10715.0,119.303,119.3312,119.2088,119.303,10715.0
2018-07-24 13:10:00,126.71,126.75,126.63,126.72,11048.0,119.2653,119.303,119.19,119.2747,11048.0
2018-07-24 13:20:00,126.67,126.72,126.51,126.52,8282.0,119.2277,119.2747,119.0771,119.0865,8282.0
2018-07-24 13:30:00,126.53,126.55,126.38,126.38,14693.0,119.0959,119.1147,118.9547,118.9547,14693.0
2018-07-24 13:40:00,126.45,126.58,126.37,126.56,4675.0,119.0206,119.143,118.9453,119.1241,4675.0
2018-07-24 13:50:00,126.53,126.53,126.45,126.53,8150.0,119.0959,119.0959,119.0206,119.0959,8150.0
2018-07-24 14:00:00,126.47,126.53,126.41,126.46,9400.0,119.0394,119.0959,118.9829,119.03,9400.0
2018-07-24 14:10:00,126.47,126.5,126.41,126.42,5500.0,119.0394,119.0677,118.9829,118.9924,5500.0
2018-07-24 14:20:00,126.41,126.5,126.38,126.39,9143.0,118.9829,119.0677,118.9547,118.9641,9143.0
2018-07-24 14:30:00,126.37,126.49,126.34,126.42,5540.0,118.9453,119.0582,118.9171,118.9924,5540.0
2018-07-24 14:40:00,126.43,126.69,126.43,126.66,16030.0,119.0018,119.2465,119.0018,119.2183,16030.0
2018-07-24 14:50:00,126.64,126.81,126.6,126.79,11400.0,119.1994,119.3594,119.1618,119.3406,11400.0
2018-07-24 15:00:00,126.79,126.82,126.73,126.77,8299.0,119.3406,119.3689,119.2841,119.3218,8299.0
2018-07-24 15:10:00,126.76,126.94,126.75,126.93,9900.0,119.3124,119.4818,119.303,119.4724,9900.0
2018-07-24 15:20:00,126.91,127.05,126.9,127.01,22253.0,119.4536,119.5853,119.4442,119.5477,22253.0
2018-07-24 15:30:00,127.04,127.18,127.04,127.13,10325.0,119.5759,119.7077,119.5759,119.6606,10325.0
2018-07-24 15:40:00,127.13,127.14,126.98,127.07,29456.0,119.6606,119.67,119.5195,119.6042,29456.0
2018-07-24 15:50:00,127.09,127.22,127.09,127.18,46191.0,119.623,119.7453,119.623,119.7077,46191.0
2018-07-25 09:30:00,127.13,127.67,127.13,127.67,4867.0,119.6606,120.1689,119.6606,120.1689,4867.0
2018-07-25 09:40:00,127.51,127.54,127.38,127.54,2900.0,120.0183,120.0465,119.8959,120.0465,2900.0
2018-07-25 09:50:00,127.44,127.57,127.39,127.49,18757.0,119.9524,120.0748,119.9054,119.9995,18757.0
2018-07-25 10:00:00,127.44,128.1,127.43,128.05,30507.0,119.9524,120.5736,119.943,120.5266,30507.0
2018-07-25 10:10:00,128.02,128.04,127.87,127.89,8332.0,120.4983,120.5172,120.3572,120.376,8332.0
2018-07-25 10:20:00,127.88,128.15,127.88,128.12,23551.0,120.3666,120.6207,120.3666,120.5925,23551.0
2018-07-25 10:30:00,128.1,128.18,128.0,128.1,9657.0,120.5736,120.6489,120.4795,120.5736,9657.0
2018-07-25 10:40:00,128.15,128.17,127.9,127.97,7675.0,120.6207,120.6395,120.3854,120.4513,7675.0
2018-07-25 10:50:00,127.99,128.13,127.99,128.02,7645.0,120.4701,120.6019,120.4701,120.4983,7645.0
2018-07-25 11:00:00,128.06,128.07,127.72,127.82,15288.0,120.536,120.5454,120.216,120.3101,15288.0
2018-07-25 11:10:00,127.86,127.99,127.86,127.92,4661.0,120.3477,120.4701,120.3477,120.4042,4661.0
2018-07-25 11:20:00,127.96,127.99,127.9,127.95,13700.0,120.4419,120.4701,120.3854,120.4325,13700.0
2018-07-25 11:30:00,127.97,128.1,127.88,127.97,23653.0,120.4513,120.5736,120.3666,120.4513,23653.0
2018-07-25 11:40:00,128.01,128.17,128.01,128.16,5830.0,120.4889,120.6395,120.4889,120.6301,5830.0
2018-07-25 11:50:00,128.1,128.18,128.08,128.16,4260.0,120.5736,120.6489,120.5548,120.6301,4260.0
2018-07-25 12:00:00,128.18,128.2,127.96,128.05,23626.0,120.6489,120.6678,120.4419,120.5266,23626.0
2018-07-25 12:10:00,128.09,128.11,127.96,127.97,20789.0,120.5642,120.5831,120.4419,120.4513,20789.0
2018-07-25 12:20:00,128.0,128.02,127.98,128.0,11643.0,120.4795,120.4983,120.4607,120.4795,11643.0
2018-07-25 12:30:00,127.98,127.99,127.88,127.88,49445.0,120.4607,120.4701,120.3666,120.3666,49445.0
2018-07-25 12:40:00,127.91,127.94,127.83,127.92,11663.0,120.3948,120.423,120.3195,120.4042,11663.0
2018-07-25 12:50:00,127.94,128.2,127.9,127.95,20218.0,120.423,120.6678,120.3854,120.4325,20218.0
2018-07-25 13:00:00,127.96,128.01,127.73,127.73,13623.0,120.4419,120.4889,120.2254,120.2254,13623.0
2018-07-25 13:10:00,127.71,127.77,127.63,127.63,12622.0,120.2066,120.263,120.1313,120.1313,12622.0
2018-07-25 13:20:00,127.69,127.69,127.34,127.34,9800.0,120.1877,120.1877,119.8583,119.8583,9800.0
2018-07-25 13:30:00,127.39,127.48,127.2,127.48,22846.0,119.9054,119.9901,119.7265,119.9901,22846.0
2018-07-25 13:40:00,127.52,127.61,127.44,127.48,8567.0,120.0277,120.1124,119.9524,119.9901,8567.0
2018-07-25 13:50:00,127.51,127.51,127.34,127.34,24275.0,120.0183,120.0183,119.8583,119.8583,24275.0
2018-07-25 14:00:00,127.37,127.54,127.17,127.5,21080.0,119.8865,120.0465,119.6983,120.0089,21080.0
2018-07-25 14:10:00,127.5,127.52,127.29,127.36,11106.0,120.0089,120.0277,119.8112,119.8771,11106.0
2018-07-25 14:20:00,127.36,127.38,127.15,127.19,18343.0,119.8771,119.8959,119.6795,119.7171,18343.0
2018-07-25 14:30:00,127.21,127.45,127.21,127.43,14884.0,119.7359,119.9618,119.7359,119.943,14884.0
2018-07-25 14:40:00,127.45,127.46,127.33,127.43,28853.0,119.9618,119.9712,119.8489,119.943,28853.0
2018-07-25 14:50:00,127.41,127.55,127.33,127.55,24139.0,119.9242,120.056,119.8489,120.056,24139.0
2018-07-25 15:00:00,127.57,127.74,127.5,127.52,19196.0,120.0748,120.2348,120.0089,120.0277,19196.0
2018-07-25 15:10:00,127.55,127.56,127.29,127.32,25239.0,120.056,120.0654,119.8112,119.8395,25239.0
2018-07-25 15:20:00,127.3,127.63,127.3,127.31,22042.0,119.8206,120.1313,119.8206,119.8301,22042.0
2018-07-25 15:30:00,127.34,127.79,127.21,127.79,36775.0,119.8583,120.2819,119.7359,120.2819,36775.0
2018-07-25 15:40:00,127.79,127.97,127.71,127.83,87797.0,120.2819,120.4513,120.2066,120.3195,87797.0
2018-07-25 15:50:00,127.85,128.07,127.49,127.69,148989.0,120.3383,120.5454,119.9995,120.1877,148989.0
2018-07-26 09:30:00,123.62,124.53,122.31,122.67,198520.0,116.3569,117.2134,115.1238,115.4627,198520.0
2018-07-26 09:40:00,122.78,122.78,120.85,122.28,60115.0,115.5662,115.5662,113.7496,115.0956,60115.0
2018-07-26 09:50:00,122.34,123.31,121.86,123.3,55949.0,115.1521,116.0651,114.7003,116.0557,55949.0
2018-07-26 10:00:00,123.2,125.0,123.1,124.03,209732.0,115.9615,117.6558,115.8674,116.7428,209732.0
2018-07-26 10:10:00,124.15,125.0,123.53,123.76,129642.0,116.8557,117.6558,116.2722,116.4886,129642.0
2018-07-26 10:20:00,123.82,123.85,122.14,122.64,40511.0,116.5451,116.5733,114.9638,115.4344,40511.0
2018-07-26 10:30:00,122.62,124.97,122.58,123.98,136485.0,115.4156,117.6275,115.378,116.6957,136485.0
2018-07-26 10:40:00,123.96,124.16,123.1,123.3,70996.0,116.6769,116.8651,115.8674,116.0557,70996.0
2018-07-26 10:50:00,123.29,123.81,123.29,123.68,109418.0,116.0463,116.5357,116.0463,116.4133,109418.0
2018-07-26 11:00:00,123.64,123.86,123.4,123.57,85796.0,116.3757,116.5828,116.1498,116.3098,85796.0
2018-07-26 11:10:00,123.57,123.57,121.46,121.46,34473.0,116.3098,116.3098,114.3238,114.3238,34473.0
2018-07-26 11:20:00,121.46,122.77,121.09,121.85,38218.0,114.3238,115.5568,113.9755,114.6909,38218.0
2018-07-26 11:30:00,121.75,122.43,121.65,122.31,28361.0,114.5967,115.2368,114.5026,115.1238,28361.0
2018-07-26 11:40:00,122.3,122.38,121.99,122.35,13790.0,115.1144,115.1897,114.8226,115.1615,13790.0
2018-07-26 11:50:00,122.39,122.45,122.08,122.13,23219.0,115.1991,115.2556,114.9073,114.9544,23219.0
2018-07-26 12:00:00,122.08,123.43,122.03,123.2,20666.0,114.9073,116.178,114.8603,115.9615,20666.0
2018-07-26 12:10:00,123.18,123.53,123.05,123.16,13589.0,115.9427,116.2722,115.8204,115.9239,13589.0
2018-07-26 12:20:00,123.19,123.59,123.19,123.48,18700.0,115.9521,116.3286,115.9521,116.2251,18700.0
2018-07-26 12:30:00,123.47,123.55,123.0,123.05,15478.0,116.2157,116.291,115.7733,115.8204,15478.0
2018-07-26 12:40:00,123.11,123.69,123.08,123.6,18650.0,115.8768,116.4228,115.8486,116.338,18650.0
2018-07-26 12:50:00,123.55,123.61,123.41,123.53,20666.0,116.291,116.3475,116.1592,116.2722,20666.0
2018-07-26 13:00:00,123.51,123.59,123.18,123.59,26711.0,116.2533,116.3286,115.9427,116.3286,26711.0
2018-07-26 13:10:00,123.59,123.62,123.46,123.52,29243.0,116.3286,116.3569,116.2063,116.2627,29243.0
2018-07-26 13:20:00,123.53,124.13,123.51,123.89,46336.0,116.2722,116.8369,116.2533,116.611,46336.0
2018-07-26 13:30:00,123.9,124.02,123.7,123.81,50144.0,116.6204,116.7334,116.4322,116.5357,50144.0
2018-07-26 13:40:00,123.81,123.9,123.67,123.77,21537.0,116.5357,116.6204,116.4039,116.4981,21537.0
2018-07-26 13:50:00,123.78,123.86,123.58,123.81,47219.0,116.5075,116.5828,116.3192,116.5357,47219.0
2018-07-26 14:00:00,123.84,124.23,123.74,124.0,96731.0,116.5639,116.931,116.4698,116.7145,96731.0
2018-07-26 14:10:00,123.99,124.15,123.92,123.98,36276.0,116.7051,116.8557,116.6392,116.6957,36276.0
2018-07-26 14:20:00,123.98,124.0,123.71,123.82,24965.0,116.6957,116.7145,116.4416,116.5451,24965.0
2018-07-26 14:30:00,123.78,123.87,123.74,123.79,19596.0,116.5075,116.5922,116.4698,116.5169,19596.0
2018-07-26 14:40:00,123.8,123.8,123.44,123.54,21820.0,116.5263,116.5263,116.1874,116.2816,21820.0
2018-07-26 14:50:00,123.54,123.92,123.54,123.65,47338.0,116.2816,116.6392,116.2816,116.3851,47338.0
2018-07-26 15:00:00,123.65,123.69,123.47,123.69,20763.0,116.3851,116.4228,116.2157,116.4228,20763.0
2018-07-26 15:10:00,123.69,123.78,123.64,123.66,41787.0,116.4228,116.5075,116.3757,116.3945,41787.0
2018-07-26 15:20:00,123.65,123.78,123.65,123.76,48561.0,116.3851,116.5075,116.3851,116.4886,48561.0
2018-07-26 15:30:00,123.74,123.93,123.54,123.62,75327.0,116.4698,116.6486,116.2816,116.3569,75327.0
2018-07-26 15:40:00,123.61,123.63,123.32,123.56,87224.0,116.3475,116.3663,116.0745,116.3004,87224.0
2018-07-26 15:50:00,123.55,123.62,123.19,123.25,143837.0,116.291,116.3569,115.9521,116.0086,143837.0
2018-07-27 09:30:00,122.95,123.39,122.16,122.46,17278.0,115.7262,116.1404,114.9826,115.265,17278.0
2018-07-27 09:40:00,122.46,122.67,121.64,121.75,19402.0,115.265,115.4627,114.4932,114.5967,19402.0
2018-07-27 09:50:00,121.76,122.42,121.76,122.11,15272.0,114.6061,115.2274,114.6061,114.9356,15272.0
2018-07-27 10:00:00,122.25,122.83,122.09,122.79,18080.0,115.0674,115.6133,114.9168,115.5756,18080.0
2018-07-27 10:10:00,122.96,123.12,122.71,122.99,26781.0,115.7356,115.8862,115.5003,115.7639,26781.0
2018-07-27 10:20:00,123.0,123.61,122.94,123.52,26534.0,115.7733,116.3475,115.7168,116.2627,26534.0
2018-07-27 10:30:00,123.55,123.74,123.46,123.51,13219.0,116.291,116.4698,116.2063,116.2533,13219.0
2018-07-27 10:40:00,123.47,123.55,123.18,123.32,6993.0,116.2157,116.291,115.9427,116.0745,6993.0
2018-07-27 10:50:00,123.3,123.41,123.14,123.31,10643.0,116.0557,116.1592,115.9051,116.0651,10643.0
2018-07-27 11:00:00,123.32,123.42,123.0,123.09,13991.0,116.0745,116.1686,115.7733,115.858,13991.0
2018-07-27 11:10:00,123.11,123.34,123.0,123.17,14009.0,115.8768,116.0933,115.7733,115.9333,14009.0
2018-07-27 11:20:00,123.15,123.3,123.14,123.17,28653.0,115.9145,116.0557,115.9051,115.9333,28653.0
2018-07-27 11:30:00,123.17,123.54,123.15,123.54,38521.0,115.9333,116.2816,115.9145,116.2816,38521.0
2018-07-27 11:40:00,123.55,123.56,123.29,123.29,9581.0,116.291,116.3004,116.0463,116.0463,9581.0
2018-07-27 11:50:00,123.3,123.3,123.14,123.26,8800.0,116.0557,116.0557,115.9051,116.018,8800.0
2018-07-27 12:00:00,123.22,123.23,122.98,123.07,18348.0,115.9804,115.9898,115.7545,115.8392,18348.0
2018-07-27 12:10:00,123.11,123.18,123.0,123.0,16403.0,115.8768,115.9427,115.7733,115.7733,16403.0
2018-07-27 12:20:00,122.97,122.97,122.66,122.9,10526.0,115.7451,115.7451,115.4533,115.6792,10526.0
2018-07-27 12:30:00,122.91,122.93,122.64,122.65,14427.0,115.6886,115.7074,115.4344,115.4439,14427.0
2018-07-27 12:40:00,122.67,122.85,122.58,122.84,17026.0,115.4627,115.6321,115.378,115.6227,17026.0
2018-07-27 12:50:00,122.85,122.97,122.77,122.8,30096.0,115.6321,115.7451,115.5568,115.585,30096.0
2018-07-27 13:00:00,122.74,122.97,122.59,122.82,17662.0,115.5286,115.7451,115.3874,115.6039,17662.0
2018-07-27 13:10:00,122.86,122.92,122.75,122.85,5592.0,115.6415,115.698,115.538,115.6321,5592.0
2018-07-27 13:20:00,122.83,123.18,122.81,123.07,34204.0,115.6133,115.9427,115.5945,115.8392,34204.0
2018-07-27 13:30:00,123.06,123.15,122.89,123.04,36765.0,115.8298,115.9145,115.6698,115.8109,36765.0
2018-07-27 13:40:00,123.09,123.34,123.02,123.34,6200.0,115.858,116.0933,115.7921,116.0933,6200.0
2018-07-27 13:50:00,123.36,123.63,123.36,123.49,23427.0,116.1121,116.3663,116.1121,116.2345,23427.0
2018-07-27 14:00:00,123.52,123.59,123.25,123.28,9600.0,116.2627,116.3286,116.0086,116.0368,9600.0
2018-07-27 14:10:00,123.26,123.62,123.24,123.47,26041.0,116.018,116.3569,115.9992,116.2157,26041.0
2018-07-27 14:20:00,123.44,123.5,123.41,123.45,15084.0,116.1874,116.2439,116.1592,116.1969,15084.0
2018-07-27 14:30:00,123.43,123.54,123.15,123.15,20202.0,116.178,116.2816,115.9145,115.9145,20202.0
2018-07-27 14:40:00,123.09,123.22,122.93,122.94,15679.0,115.858,115.9804,115.7074,115.7168,15679.0
2018-07-27 14:50:00,122.95,123.04,122.91,122.92,4446.0,115.7262,115.8109,115.6886,115.698,4446.0
2018-07-27 15:00:00,122.93,123.25,122.93,123.15,16220.0,115.7074,116.0086,115.7074,115.9145,16220.0
2018-07-27 15:10:00,123.16,123.22,122.84,123.13,48292.0,115.9239,115.9804,115.6227,115.8957,48292.0
2018-07-27 15:20:00,123.12,123.12,122.97,123.02,19800.0,115.8862,115.8862,115.7451,115.7921,19800.0
2018-07-27 15:30:00,123.05,123.37,123.05,123.3,26560.0,115.8204,116.1216,115.8204,116.0557,26560.0
2018-07-27 15:40:00,123.28,123.46,123.25,123.4,38536.0,116.0368,116.2063,116.0086,116.1498,38536.0
2018-07-27 15:50:00,123.37,123.58,123.29,123.5,185284.0,116.1216,116.3192,116.0463,116.2439,185284.0
2018-07-30 09:30:00,123.15,123.91,123.01,123.61,11191.0,115.9145,116.6298,115.7827,116.3475,11191.0
2018-07-30 09:40:00,123.65,124.26,123.56,124.04,13046.0,116.3851,116.9593,116.3004,116.7522,13046.0
2018-07-30 09:50:00,124.05,124.65,123.99,124.65,10086.0,116.7616,117.3263,116.7051,117.3263,10086.0
2018-07-30 10:00:00,124.67,125.55,124.57,125.55,34105.0,117.3452,118.1735,117.251,118.1735,34105.0
2018-07-30 10:10:00,125.59,125.59,125.13,125.54,26333.0,118.2111,118.2111,117.7781,118.1641,26333.0
2018-07-30 10:20:00,125.57,125.93,125.35,125.89,37967.0,118.1923,118.5311,117.9852,118.4935,37967.0
2018-07-30 10:30:00,125.84,125.9,125.56,125.62,9372.0,118.4464,118.5029,118.1829,118.2394,9372.0
2018-07-30 10:40:00,125.6,125.91,125.44,125.89,11396.0,118.2205,118.5123,118.0699,118.4935,11396.0
2018-07-30 10:50:00,125.92,126.11,125.9,125.97,15280.0,118.5217,118.7006,118.5029,118.5688,15280.0
2018-07-30 11:00:00,125.96,125.98,125.5,125.51,8786.0,118.5594,118.5782,118.1264,118.1358,8786.0
2018-07-30 11:10:00,125.49,125.49,125.12,125.25,20221.0,118.117,118.117,117.7687,117.8911,20221.0
2018-07-30 11:20:00,125.28,125.57,125.28,125.57,10126.0,117.9193,118.1923,117.9193,118.1923,10126.0
2018-07-30 11:30:00,125.62,125.78,125.62,125.68,14000.0,118.2394,118.39,118.2394,118.2958,14000.0
2018-07-30 11:40:00,125.7,125.81,125.63,125.68,11122.0,118.3147,118.4182,118.2488,118.2958,11122.0
2018-07-30 11:50:00,125.68,125.88,125.64,125.82,10279.0,118.2958,118.4841,118.2582,118.4276,10279.0
2018-07-30 12:00:00,125.82,125.86,125.67,125.7,10127.0,118.4276,118.4653,118.2864,118.3147,10127.0
2018-07-30 12:10:00,125.68,125.68,125.48,125.5,4177.0,118.2958,118.2958,118.1076,118.1264,4177.0
2018-07-30 12:20:00,125.51,125.64,125.47,125.56,13755.0,118.1358,118.2582,118.0982,118.1829,13755.0
2018-07-30 12:30:00,125.57,125.57,125.36,125.36,5684.0,118.1923,118.1923,117.9946,117.9946,5684.0
2018-07-30 12:40:00,125.32,125.45,125.29,125.35,10870.0,117.957,118.0793,117.9287,117.9852,10870.0
2018-07-30 12:50:00,125.32,125.61,125.32,125.6,10728.0,117.957,118.2299,117.957,118.2205,10728.0
2018-07-30 13:00:00,125.59,125.62,125.46,125.62,14618.0,118.2111,118.2394,118.0888,118.2394,14618.0
2018-07-30 13:10:00,125.65,125.66,125.61,125.64,3875.0,118.2676,118.277,118.2299,118.2582,3875.0
2018-07-30 13:20:00,125.63,125.9,125.63,125.88,12356.0,118.2488,118.5029,118.2488,118.4841,12356.0
2018-07-30 13:30:00,125.89,126.0,125.87,126.0,11330.0,118.4935,118.597,118.4747,118.597,11330.0
2018-07-30 13:40:00,126.0,126.05,125.97,126.04,10249.0,118.597,118.6441,118.5688,118.6347,10249.0
2018-07-30 13:50:00,126.01,126.16,125.98,126.11,31642.0,118.6064,118.7476,118.5782,118.7006,31642.0
2018-07-30 14:00:00,126.08,126.09,125.97,125.99,2413.0,118.6723,118.6817,118.5688,118.5876,2413.0
2018-07-30 14:10:00,125.98,126.07,125.81,125.83,11006.0,118.5782,118.6629,118.4182,118.437,11006.0
2018-07-30 14:20:00,125.83,125.83,125.42,125.52,4884.0,118.437,118.437,118.0511,118.1452,4884.0
2018-07-30 14:30:00,125.51,125.69,125.44,125.56,10811.0,118.1358,118.3052,118.0699,118.1829,10811.0
2018-07-30 14:40:00,125.54,125.64,125.5,125.63,4700.0,118.1641,118.2582,118.1264,118.2488,4700.0
2018-07-30 14:50:00,125.62,125.76,125.62,125.74,9060.0,118.2394,118.3711,118.2394,118.3523,9060.0
2018-07-30 15:00:00,125.71,125.83,125.7,125.78,15474.0,118.3241,118.437,118.3147,118.39,15474.0
2018-07-30 15:10:00,125.78,125.79,125.46,125.46,15129.0,118.39,118.3994,118.0888,118.0888,15129.0
2018-07-30 15:20:00,125.43,125.51,125.33,125.46,25171.0,118.0605,118.1358,117.9664,118.0888,25171.0
2018-07-30 15:30:00,125.43,125.67,125.4,125.54,34052.0,118.0605,118.2864,118.0323,118.1641,34052.0
2018-07-30 15:40:00,125.55,125.6,125.35,125.42,43371.0,118.1735,118.2205,117.9852,118.0511,43371.0
2018-07-30 15:50:00,125.43,125.63,125.41,125.57,129150.0,118.0605,118.2488,118.0417,118.1923,129150.0
2018-07-31 09:30:00,126.04,128.09,126.04,127.02,40744.0,118.6347,120.5642,118.6347,119.5571,40744.0
2018-07-31 09:40:00,127.02,127.21,126.8,127.21,11936.0,119.5571,119.7359,119.35,119.7359,11936.0
2018-07-31 09:50:00,127.19,127.21,126.98,127.05,18635.0,119.7171,119.7359,119.5195,119.5853,18635.0
2018-07-31 10:00:00,127.07,127.07,126.58,126.94,8522.0,119.6042,119.6042,119.143,119.4818,8522.0
2018-07-31 10:10:00,126.9,126.9,126.09,126.09,8974.0,119.4442,119.4442,118.6817,118.6817,8974.0
2018-07-31 10:20:00,126.08,126.3,125.84,126.3,11423.0,118.6723,118.8794,118.4464,118.8794,11423.0
2018-07-31 10:30:00,126.34,126.78,126.27,126.71,27799.0,118.9171,119.3312,118.8512,119.2653,27799.0
2018-07-31 10:40:00,126.67,126.67,126.42,126.54,9413.0,119.2277,119.2277,118.9924,119.1053,9413.0
2018-07-31 10:50:00,126.57,126.58,125.99,126.0,10770.0,119.1335,119.143,118.5876,118.597,10770.0
2018-07-31 11:00:00,125.94,126.21,125.94,126.0,9243.0,118.5406,118.7947,118.5406,118.597,9243.0
2018-07-31 11:10:00,126.01,126.03,125.66,125.68,10360.0,118.6064,118.6253,118.277,118.2958,10360.0
2018-07-31 11:20:00,125.66,125.87,125.66,125.8,3715.0,118.277,118.4747,118.277,118.4088,3715.0
2018-07-31 11:30:00,125.82,126.15,125.82,125.96,21637.0,118.4276,118.7382,118.4276,118.5594,21637.0
2018-07-31 11:40:00,125.94,125.99,125.78,125.95,5787.0,118.5406,118.5876,118.39,118.55,5787.0
2018-07-31 11:50:00,125.88,125.97,125.77,125.93,16595.0,118.4841,118.5688,118.3805,118.5311,16595.0
2018-07-31 12:00:00,125.98,126.06,125.94,125.98,12306.0,118.5782,118.6535,118.5406,118.5782,12306.0
2018-07-31 12:10:00,125.96,126.16,125.91,126.16,14225.0,118.5594,118.7476,118.5123,118.7476,14225.0
2018-07-31 12:20:00,126.14,126.19,126.02,126.13,16795.0,118.7288,118.7759,118.6159,118.7194,16795.0
2018-07-31 12:30:00,126.13,126.14,126.01,126.06,5807.0,118.7194,118.7288,118.6064,118.6535,5807.0
2018-07-31 12:40:00,126.03,126.05,125.85,125.93,6914.0,118.6253,118.6441,118.4558,118.5311,6914.0
2018-07-31 12:50:00,125.91,126.0,125.87,125.99,15831.0,118.5123,118.597,118.4747,118.5876,15831.0
2018-07-31 13:00:00,125.98,126.16,125.98,126.07,6839.0,118.5782,118.7476,118.5782,118.6629,6839.0
2018-07-31 13:10:00,126.06,126.06,125.84,125.93,6527.0,118.6535,118.6535,118.4464,118.5311,6527.0
2018-07-31 13:20:00,125.91,126.11,125.85,126.07,17404.0,118.5123,118.7006,118.4558,118.6629,17404.0
2018-07-31 13:30:00,126.06,126.12,126.01,126.05,4060.0,118.6535,118.71,118.6064,118.6441,4060.0
2018-07-31 13:40:00,126.02,126.09,125.95,126.07,7800.0,118.6159,118.6817,118.55,118.6629,7800.0
2018-07-31 13:50:00,126.07,126.12,126.01,126.09,10600.0,118.6629,118.71,118.6064,118.6817,10600.0
2018-07-31 14:00:00,126.08,126.1,126.02,126.03,20697.0,118.6723,118.6912,118.6159,118.6253,20697.0
2018-07-31 14:10:00,126.03,126.05,125.96,125.99,17831.0,118.6253,118.6441,118.5594,118.5876,17831.0
2018-07-31 14:20:00,125.98,126.05,125.87,125.9,36778.0,118.5782,118.6441,118.4747,118.5029,36778.0
2018-07-31 14:30:00,125.9,126.1,125.9,126.02,11171.0,118.5029,118.6912,118.5029,118.6159,11171.0
2018-07-31 14:40:00,126.01,126.06,125.95,126.02,34589.0,118.6064,118.6535,118.55,118.6159,34589.0
2018-07-31 14:50:00,126.02,126.11,125.94,125.94,11522.0,118.6159,118.7006,118.5406,118.5406,11522.0
2018-07-31 15:00:00,125.92,125.93,125.72,125.72,13710.0,118.5217,118.5311,118.3335,118.3335,13710.0
2018-07-31 15:10:00,125.72,125.72,125.52,125.56,10969.0,118.3335,118.3335,118.1452,118.1829,10969.0
2018-07-31 15:20:00,125.55,125.65,125.44,125.44,11200.0,118.1735,118.2676,118.0699,118.0699,11200.0
2018-07-31 15:30:00,125.47,125.64,125.39,125.58,24617.0,118.0982,118.2582,118.0229,118.2017,24617.0
2018-07-31 15:40:00,125.58,125.65,125.4,125.44,66853.0,118.2017,118.2676,118.0323,118.0699,66853.0
2018-07-31 15:50:00,125.45,125.62,125.39,125.49,106162.0,118.0793,118.2394,118.0229,118.117,106162.0
2018-08-01 09:30:00,125.09,126.49,125.09,126.48,20320.0,117.7405,119.0582,117.7405,119.0488,20320.0
2018-08-01 09:40:00,126.32,126.41,125.79,126.04,15573.0,118.8982,118.9829,118.3994,118.6347,15573.0
2018-08-01 09:50:00,125.99,126.54,125.95,126.3,11572.0,118.5876,119.1053,118.55,118.8794,11572.0
2018-08-01 10:00:00,126.31,126.31,125.94,125.98,9506.0,118.8888,118.8888,118.5406,118.5782,9506.0
2018-08-01 10:10:00,125.92,125.96,125.55,125.67,9728.0,118.5217,118.5594,118.1735,118.2864,9728.0
2018-08-01 10:20:00,125.62,125.62,125.16,125.28,16611.0,118.2394,118.2394,117.8064,117.9193,16611.0
2018-08-01 10:30:00,125.27,125.44,125.2,125.42,7717.0,117.9099,118.0699,117.844,118.0511,7717.0
2018-08-01 10:40:00,125.43,125.43,125.14,125.24,7397.0,118.0605,118.0605,117.7876,117.8817,7397.0
2018-08-01 10:50:00,125.21,125.29,125.07,125.26,11584.0,117.8534,117.9287,117.7217,117.9005,11584.0
2018-08-01 11:00:00,125.27,125.4,125.27,125.4,9330.0,117.9099,118.0323,117.9099,118.0323,9330.0
2018-08-01 11:10:00,125.42,125.42,125.2,125.35,20667.0,118.0511,118.0511,117.844,117.9852,20667.0
2018-08-01 11:20:00,125.38,125.42,125.23,125.33,9157.0,118.0135,118.0511,117.8723,117.9664,9157.0
2018-08-01 11:30:00,125.29,125.3,125.16,125.27,8637.0,117.9287,117.9382,117.8064,117.9099,8637.0
2018-08-01 11:40:00,125.27,125.36,125.24,125.28,11416.0,117.9099,117.9946,117.8817,117.9193,11416.0
2018-08-01 11:50:00,125.26,125.5,125.23,125.42,21433.0,117.9005,118.1264,117.8723,118.0511,21433.0
2018-08-01 12:00:00,125.45,125.51,125.39,125.51,2900.0,118.0793,118.1358,118.0229,118.1358,2900.0
2018-08-01 12:10:00,125.46,125.5,125.45,125.47,1000.0,118.0888,118.1264,118.0793,118.0982,1000.0
2018-08-01 12:20:00,125.45,125.45,125.24,125.25,6389.0,118.0793,118.0793,117.8817,117.8911,6389.0
2018-08-01 12:30:00,125.21,125.28,125.13,125.24,20283.0,117.8534,117.9193,117.7781,117.8817,20283.0
2018-08-01 12:40:00,125.23,125.23,125.08,125.17,5801.0,117.8723,117.8723,117.7311,117.8158,5801.0
2018-08-01 12:50:00,125.17,125.25,125.15,125.16,2900.0,117.8158,117.8911,117.797,117.8064,2900.0
2018-08-01 13:00:00,125.14,125.17,124.99,125.0,7718.0,117.7876,117.8158,117.6464,117.6558,7718.0
2018-08-01 13:10:00,125.0,125.13,125.0,125.01,10286.0,117.6558,117.7781,117.6558,117.6652,10286.0
2018-08-01 13:20:00,125.0,125.08,124.92,124.92,12604.0,117.6558,117.7311,117.5805,117.5805,12604.0
2018-08-01 13:30:00,124.91,125.07,124.91,125.05,13659.0,117.5711,117.7217,117.5711,117.7028,13659.0
2018-08-01 13:40:00,125.02,125.02,124.84,125.0,7139.0,117.6746,117.6746,117.5052,117.6558,7139.0
2018-08-01 13:50:00,125.02,125.03,124.9,124.91,4500.0,117.6746,117.684,117.5617,117.5711,4500.0
2018-08-01 14:00:00,124.88,125.01,124.57,124.57,12110.0,117.5428,117.6652,117.251,117.251,12110.0
2018-08-01 14:10:00,124.55,124.69,124.46,124.62,4700.0,117.2322,117.364,117.1475,117.2981,4700.0
2018-08-01 14:20:00,124.6,124.66,124.54,124.56,5400.0,117.2793,117.3358,117.2228,117.2416,5400.0
2018-08-01 14:30:00,124.62,124.87,124.62,124.87,9162.0,117.2981,117.5334,117.2981,117.5334,9162.0
2018-08-01 14:40:00,124.93,124.96,124.79,124.96,7200.0,117.5899,117.6181,117.4581,117.6181,7200.0
2018-08-01 14:50:00,124.93,125.12,124.91,125.06,5493.0,117.5899,117.7687,117.5711,117.7123,5493.0
2018-08-01 15:00:00,125.08,125.12,124.96,125.09,9488.0,117.7311,117.7687,117.6181,117.7405,9488.0
2018-08-01 15:10:00,125.07,125.12,125.03,125.03,7285.0,117.7217,117.7687,117.684,117.684,7285.0
2018-08-01 15:20:00,125.04,125.06,125.02,125.05,7902.0,117.6934,117.7123,117.6746,117.7028,7902.0
2018-08-01 15:30:00,125.06,125.14,125.02,125.14,19024.0,117.7123,117.7876,117.6746,117.7876,19024.0
2018-08-01 15:40:00,125.14,125.24,125.12,125.21,24386.0,117.7876,117.8817,117.7687,117.8534,24386.0
2018-08-01 15:50:00,125.22,125.37,125.16,125.23,114409.0,117.8629,118.004,117.8064,117.8723,114409.0
2018-08-02 09:30:00,124.8,124.99,124.56,124.92,6089.0,117.4675,117.6464,117.2416,117.5805,6089.0
2018-08-02 09:40:00,124.93,125.19,124.8,125.07,4060.0,117.5899,117.8346,117.4675,117.7217,4060.0
2018-08-02 09:50:00,125.17,125.33,125.07,125.27,6000.0,117.8158,117.9664,117.7217,117.9099,6000.0
2018-08-02 10:00:00,125.25,125.38,125.08,125.38,7201.0,117.8911,118.0135,117.7311,118.0135,7201.0
2018-08-02 10:10:00,125.42,125.42,125.2,125.27,6637.0,118.0511,118.0511,117.844,117.9099,6637.0
2018-08-02 10:20:00,125.2,125.4,125.11,125.29,8200.0,117.844,118.0323,117.7593,117.9287,8200.0
2018-08-02 10:30:00,125.35,125.35,125.16,125.16,4799.0,117.9852,117.9852,117.8064,117.8064,4799.0
2018-08-02 10:40:00,125.14,125.15,124.86,124.96,7042.0,117.7876,117.797,117.524,117.6181,7042.0
2018-08-02 10:50:00,124.95,125.06,124.93,124.99,8613.0,117.6087,117.7123,117.5899,117.6464,8613.0
2018-08-02 11:00:00,124.97,125.39,124.97,125.35,14545.0,117.6275,118.0229,117.6275,117.9852,14545.0
2018-08-02 11:10:00,125.29,125.67,125.22,125.62,8062.0,117.9287,118.2864,117.8629,118.2394,8062.0
2018-08-02 11:20:00,125.57,125.63,125.49,125.53,5200.0,118.1923,118.2488,118.117,118.1546,5200.0
2018-08-02 11:30:00,125.5,125.62,125.46,125.59,8873.0,118.1264,118.2394,118.0888,118.2111,8873.0
2018-08-02 11:40:00,125.57,125.77,125.54,125.69,6264.0,118.1923,118.3805,118.1641,118.3052,6264.0
2018-08-02 11:50:00,125.67,125.71,125.57,125.71,3666.0,118.2864,118.3241,118.1923,118.3241,3666.0
2018-08-02 12:00:00,125.69,125.91,125.63,125.83,6762.0,118.3052,118.5123,118.2488,118.437,6762.0
2018-08-02 12:10:00,125.8,125.85,125.76,125.79,1400.0,118.4088,118.4558,118.3711,118.3994,1400.0
2018-08-02 12:20:00,125.78,125.93,125.78,125.9,3437.0,118.39,118.5311,118.39,118.5029,3437.0
2018-08-02 12:30:00,125.86,125.86,125.67,125.68,2705.0,118.4653,118.4653,118.2864,118.2958,2705.0
2018-08-02 12:40:00,125.72,125.8,125.7,125.8,4808.0,118.3335,118.4088,118.3147,118.4088,4808.0
2018-08-02 12:50:00,125.8,125.8,125.71,125.74,3836.0,118.4088,118.4088,118.3241,118.3523,3836.0
2018-08-02 13:00:00,125.75,125.9,125.75,125.86,3010.0,118.3617,118.5029,118.3617,118.4653,3010.0
2018-08-02 13:10:00,125.9,125.98,125.85,125.85,7706.0,118.5029,118.5782,118.4558,118.4558,7706.0
2018-08-02 13:20:00,125.88,125.88,125.78,125.82,3400.0,118.4841,118.4841,118.39,118.4276,3400.0
2018-08-02 13:30:00,125.81,125.88,125.78,125.8,2654.0,118.4182,118.4841,118.39,118.4088,2654.0
2018-08-02 13:40:00,125.8,125.81,125.7,125.71,3235.0,118.4088,118.4182,118.3147,118.3241,3235.0
2018-08-02 13:50:00,125.7,125.74,125.67,125.67,4100.0,118.3147,118.3523,118.2864,118.2864,4100.0
2018-08-02 14:00:00,125.72,125.78,125.68,125.76,5231.0,118.3335,118.39,118.2958,118.3711,5231.0
2018-08-02 14:10:00,125.79,125.83,125.71,125.71,7126.0,118.3994,118.437,118.3241,118.3241,7126.0
2018-08-02 14:20:00,125.73,125.73,125.6,125.62,3610.0,118.3429,118.3429,118.2205,118.2394,3610.0
2018-08-02 14:30:00,125.63,125.66,125.57,125.59,9356.0,118.2488,118.277,118.1923,118.2111,9356.0
2018-08-02 14:40:00,125.58,125.6,125.49,125.53,6633.0,118.2017,118.2205,118.117,118.1546,6633.0
2018-08-02 14:50:00,125.52,125.63,125.52,125.61,2900.0,118.1452,118.2488,118.1452,118.2299,2900.0
2018-08-02 15:00:00,125.61,125.69,125.53,125.67,9988.0,118.2299,118.3052,118.1546,118.2864,9988.0
2018-08-02 15:10:00,125.64,125.83,125.62,125.83,9507.0,118.2582,118.437,118.2394,118.437,9507.0
2018-08-02 15:20:00,125.83,125.83,125.75,125.8,6994.0,118.437,118.437,118.3617,118.4088,6994.0
2018-08-02 15:30:00,125.8,125.81,125.67,125.79,12579.0,118.4088,118.4182,118.2864,118.3994,12579.0
2018-08-02 15:40:00,125.79,125.91,125.78,125.87,22222.0,118.3994,118.5123,118.39,118.4747,22222.0
2018-08-02 15:50:00,125.87,125.9,125.75,125.79,45217.0,118.4747,118.5029,118.3617,118.3994,45217.0
2018-08-03 09:30:00,125.76,125.87,125.22,125.52,5657.0,118.3711,118.4747,117.8629,118.1452,5657.0
2018-08-03 09:40:00,125.66,125.77,125.65,125.65,2327.0,118.277,118.3805,118.2676,118.2676,2327.0
2018-08-03 09:50:00,125.65,125.89,125.65,125.68,3700.0,118.2676,118.4935,118.2676,118.2958,3700.0
2018-08-03 10:00:00,125.82,126.12,125.82,126.05,6545.0,118.4276,118.71,118.4276,118.6441,6545.0
2018-08-03 10:10:00,125.99,126.05,125.93,125.95,5007.0,118.5876,118.6441,118.5311,118.55,5007.0
2018-08-03 10:20:00,125.95,126.17,125.9,126.16,9400.0,118.55,118.757,118.5029,118.7476,9400.0
2018-08-03 10:30:00,126.21,126.28,126.03,126.18,8359.0,118.7947,118.8606,118.6253,118.7665,8359.0
2018-08-03 10:40:00,126.15,126.23,126.09,126.23,3614.0,118.7382,118.8135,118.6817,118.8135,3614.0
2018-08-03 10:50:00,126.18,126.2,126.1,126.14,5617.0,118.7665,118.7853,118.6912,118.7288,5617.0
2018-08-03 11:00:00,126.18,126.18,126.05,126.08,6318.0,118.7665,118.7665,118.6441,118.6723,6318.0
2018-08-03 11:10:00,126.13,126.34,126.13,126.2,7563.0,118.7194,118.9171,118.7194,118.7853,7563.0
2018-08-03 11:20:00,126.23,126.37,126.16,126.17,3600.0,118.8135,118.9453,118.7476,118.757,3600.0
2018-08-03 11:30:00,126.17,126.19,126.11,126.14,3200.0,118.757,118.7759,118.7006,118.7288,3200.0
2018-08-03 11:40:00,126.13,126.21,126.06,126.21,3659.0,118.7194,118.7947,118.6535,118.7947,3659.0
2018-08-03 11:50:00,126.15,126.15,126.0,126.03,5304.0,118.7382,118.7382,118.597,118.6253,5304.0
2018-08-03 12:00:00,126.0,126.02,125.91,125.97,10423.0,118.597,118.6159,118.5123,118.5688,10423.0
2018-08-03 12:10:00,125.97,126.05,125.93,126.01,4201.0,118.5688,118.6441,118.5311,118.6064,4201.0
2018-08-03 12:20:00,126.05,126.22,126.02,126.21,6292.0,118.6441,118.8041,118.6159,118.7947,6292.0
2018-08-03 12:30:00,126.2,126.36,126.19,126.36,4297.0,118.7853,118.9359,118.7759,118.9359,4297.0
2018-08-03 12:40:00,126.33,126.42,126.3,126.31,11305.0,118.9076,118.9924,118.8794,118.8888,11305.0
2018-08-03 12:50:00,126.28,126.28,126.08,126.08,2734.0,118.8606,118.8606,118.6723,118.6723,2734.0
2018-08-03 13:00:00,126.04,126.08,125.99,126.02,3748.0,118.6347,118.6723,118.5876,118.6159,3748.0
2018-08-03 13:10:00,126.01,126.11,126.01,126.08,6200.0,118.6064,118.7006,118.6064,118.6723,6200.0
2018-08-03 13:20:00,126.09,126.44,126.09,126.44,12768.0,118.6817,119.0112,118.6817,119.0112,12768.0
2018-08-03 13:30:00,126.42,126.5,126.42,126.49,6398.0,118.9924,119.0677,118.9924,119.0582,6398.0
2018-08-03 13:40:00,126.5,126.57,126.5,126.54,6468.0,119.0677,119.1335,119.0677,119.1053,6468.0
2018-08-03 13:50:00,126.53,126.81,126.53,126.8,8852.0,119.0959,119.3594,119.0959,119.35,8852.0
2018-08-03 14:00:00,126.82,126.98,126.82,126.98,6230.0,119.3689,119.5195,119.3689,119.5195,6230.0
2018-08-03 14:10:00,126.96,127.05,126.95,127.0,9645.0,119.5006,119.5853,119.4912,119.5383,9645.0
2018-08-03 14:20:00,126.98,127.05,126.94,127.05,8033.0,119.5195,119.5853,119.4818,119.5853,8033.0
2018-08-03 14:30:00,127.02,127.19,127.01,127.16,11221.0,119.5571,119.7171,119.5477,119.6889,11221.0
2018-08-03 14:40:00,127.17,127.29,127.17,127.28,9901.0,119.6983,119.8112,119.6983,119.8018,9901.0
2018-08-03 14:50:00,127.28,127.43,127.28,127.39,6777.0,119.8018,119.943,119.8018,119.9054,6777.0
2018-08-03 15:00:00,127.4,127.42,127.36,127.41,4783.0,119.9148,119.9336,119.8771,119.9242,4783.0
2018-08-03 15:10:00,127.42,127.53,127.41,127.43,12779.0,119.9336,120.0371,119.9242,119.943,12779.0
2018-08-03 15:20:00,127.44,127.62,127.44,127.55,6818.0,119.9524,120.1218,119.9524,120.056,6818.0
2018-08-03 15:30:00,127.53,127.65,127.44,127.63,22112.0,120.0371,120.1501,119.9524,120.1313,22112.0
2018-08-03 15:40:00,127.62,127.78,127.61,127.73,25458.0,120.1218,120.2724,120.1124,120.2254,25458.0
2018-08-03 15:50:00,127.72,127.83,127.62,127.74,78765.0,120.216,120.3195,120.1218,120.2348,78765.0
2018-08-06 09:30:00,127.74,127.98,127.13,127.75,10404.0,120.2348,120.4607,119.6606,120.2442,10404.0
2018-08-06 09:40:00,127.83,128.04,127.82,127.92,6870.0,120.3195,120.5172,120.3101,120.4042,6870.0
2018-08-06 09:50:00,127.93,127.93,127.66,127.68,4716.0,120.4136,120.4136,120.1595,120.1783,4716.0
2018-08-06 10:00:00,127.71,127.71,127.33,127.35,5478.0,120.2066,120.2066,119.8489,119.8677,5478.0
2018-08-06 10:10:00,127.28,127.42,127.2,127.38,6300.0,119.8018,119.9336,119.7265,119.8959,6300.0
2018-08-06 10:20:00,127.35,127.39,127.14,127.19,7935.0,119.8677,119.9054,119.67,119.7171,7935.0
2018-08-06 10:30:00,127.2,127.33,127.2,127.23,4876.0,119.7265,119.8489,119.7265,119.7548,4876.0
2018-08-06 10:40:00,127.23,127.28,127.17,127.22,4100.0,119.7548,119.8018,119.6983,119.7453,4100.0
2018-08-06 10:50:00,127.27,127.53,127.25,127.47,8371.0,119.7924,120.0371,119.7736,119.9807,8371.0
2018-08-06 11:00:00,127.49,127.51,127.36,127.42,7566.0,119.9995,120.0183,119.8771,119.9336,7566.0
2018-08-06 11:10:00,127.43,127.45,127.39,127.4,9165.0,119.943,119.9618,119.9054,119.9148,9165.0
2018-08-06 11:20:00,127.42,127.8,127.38,127.74,47470.0,119.9336,120.2913,119.8959,120.2348,47470.0
2018-08-06 11:30:00,127.7,127.7,127.57,127.65,7445.0,120.1971,120.1971,120.0748,120.1501,7445.0
2018-08-06 11:40:00,127.68,127.84,127.67,127.76,4867.0,120.1783,120.3289,120.1689,120.2536,4867.0
2018-08-06 11:50:00,127.77,127.91,127.74,127.91,3705.0,120.263,120.3948,120.2348,120.3948,3705.0
2018-08-06 12:00:00,127.9,127.99,127.85,127.96,6626.0,120.3854,120.4701,120.3383,120.4419,6626.0
2018-08-06 12:10:00,128.0,128.19,128.0,128.12,7399.0,120.4795,120.6584,120.4795,120.5925,7399.0
2018-08-06 12:20:00,128.04,128.08,127.96,128.07,6800.0,120.5172,120.5548,120.4419,120.5454,6800.0
2018-08-06 12:30:00,128.05,128.19,128.05,128.16,4602.0,120.5266,120.6584,120.5266,120.6301,4602.0
2018-08-06 12:40:00,128.14,128.17,128.08,128.09,4381.0,120.6113,120.6395,120.5548,120.5642,4381.0
2018-08-06 12:50:00,128.1,128.11,127.99,128.09,6799.0,120.5736,120.5831,120.4701,120.5642,6799.0
2018-08-06 13:00:00,128.06,128.15,128.04,128.14,5398.0,120.536,120.6207,120.5172,120.6113,5398.0
2018-08-06 13:10:00,128.13,128.16,128.06,128.08,17628.0,120.6019,120.6301,120.536,120.5548,17628.0
2018-08-06 13:20:00,128.05,128.06,127.92,127.92,8664.0,120.5266,120.536,120.4042,120.4042,8664.0
2018-08-06 13:30:00,127.93,127.99,127.8,127.96,14025.0,120.4136,120.4701,120.2913,120.4419,14025.0
2018-08-06 13:40:00,127.96,127.96,127.84,127.87,4500.0,120.4419,120.4419,120.3289,120.3572,4500.0
2018-08-06 13:50:00,127.85,127.89,127.8,127.89,7100.0,120.3383,120.376,120.2913,120.376,7100.0
2018-08-06 14:00:00,127.89,127.96,127.88,127.94,5355.0,120.376,120.4419,120.3666,120.423,5355.0
2018-08-06 14:10:00,127.92,128.06,127.92,128.01,6549.0,120.4042,120.536,120.4042,120.4889,6549.0
2018-08-06 14:20:00,127.99,128.07,127.96,128.06,10084.0,120.4701,120.5454,120.4419,120.536,10084.0
2018-08-06 14:30:00,128.08,128.12,128.0,128.09,22494.0,120.5548,120.5925,120.4795,120.5642,22494.0
2018-08-06 14:40:00,128.1,128.16,128.04,128.14,13665.0,120.5736,120.6301,120.5172,120.6113,13665.0
2018-08-06 14:50:00,128.15,128.26,128.15,128.24,5106.0,120.6207,120.7242,120.6207,120.7054,5106.0
2018-08-06 15:00:00,128.22,128.22,128.03,128.08,12866.0,120.6866,120.6866,120.5078,120.5548,12866.0
2018-08-06 15:10:00,128.03,128.1,128.03,128.09,5800.0,120.5078,120.5736,120.5078,120.5642,5800.0
2018-08-06 15:20:00,128.09,128.09,128.0,128.03,12562.0,120.5642,120.5642,120.4795,120.5078,12562.0
2018-08-06 15:30:00,128.03,128.28,128.03,128.2,24267.0,120.5078,120.7431,120.5078,120.6678,24267.0
2018-08-06 15:40:00,128.19,128.2,128.1,128.18,31594.0,120.6584,120.6678,120.5736,120.6489,31594.0
2018-08-06 15:50:00,128.19,128.2,128.01,128.06,91333.0,120.6584,120.6678,120.4889,120.536,91333.0
2018-08-07 09:30:00,128.29,128.38,128.1,128.11,6531.0,120.7525,120.8372,120.5736,120.5831,6531.0
2018-08-07 09:40:00,128.17,128.18,127.95,127.95,1200.0,120.6395,120.6489,120.4325,120.4325,1200.0
2018-08-07 09:50:00,127.87,127.87,127.75,127.83,1663.0,120.3572,120.3572,120.2442,120.3195,1663.0
2018-08-07 10:00:00,127.79,127.85,127.74,127.75,1700.0,120.2819,120.3383,120.2348,120.2442,1700.0
2018-08-07 10:10:00,127.74,127.98,127.74,127.96,2850.0,120.2348,120.4607,120.2348,120.4419,2850.0
2018-08-07 10:20:00,127.95,128.01,127.92,127.92,2535.0,120.4325,120.4889,120.4042,120.4042,2535.0
2018-08-07 10:30:00,127.96,127.96,127.73,127.83,6713.0,120.4419,120.4419,120.2254,120.3195,6713.0
2018-08-07 10:40:00,127.79,127.83,127.63,127.63,26083.0,120.2819,120.3195,120.1313,120.1313,26083.0
2018-08-07 10:50:00,127.66,127.85,127.57,127.79,37564.0,120.1595,120.3383,120.0748,120.2819,37564.0
2018-08-07 11:00:00,127.76,127.88,127.73,127.88,4400.0,120.2536,120.3666,120.2254,120.3666,4400.0
2018-08-07 11:10:00,127.85,127.94,127.82,127.83,2300.0,120.3383,120.423,120.3101,120.3195,2300.0
2018-08-07 11:20:00,127.83,127.83,127.65,127.65,4712.0,120.3195,120.3195,120.1501,120.1501,4712.0
2018-08-07 11:30:00,127.61,127.86,127.61,127.78,10731.0,120.1124,120.3477,120.1124,120.2724,10731.0
2018-08-07 11:40:00,127.77,127.99,127.77,127.93,6200.0,120.263,120.4701,120.263,120.4136,6200.0
2018-08-07 11:50:00,127.96,127.96,127.71,127.78,4800.0,120.4419,120.4419,120.2066,120.2724,4800.0
2018-08-07 12:00:00,127.79,127.82,127.73,127.75,5146.0,120.2819,120.3101,120.2254,120.2442,5146.0
2018-08-07 12:10:00,127.77,127.83,127.71,127.83,4118.0,120.263,120.3195,120.2066,120.3195,4118.0
2018-08-07 12:20:00,127.82,127.87,127.81,127.83,4500.0,120.3101,120.3572,120.3007,120.3195,4500.0
2018-08-07 12:30:00,127.84,127.84,127.7,127.83,18038.0,120.3289,120.3289,120.1971,120.3195,18038.0
2018-08-07 12:40:00,127.81,127.81,127.75,127.8,5757.0,120.3007,120.3007,120.2442,120.2913,5757.0
2018-08-07 12:50:00,127.79,127.79,127.74,127.77,3400.0,120.2819,120.2819,120.2348,120.263,3400.0
2018-08-07 13:00:00,127.76,127.78,127.72,127.77,6691.0,120.2536,120.2724,120.216,120.263,6691.0
2018-08-07 13:10:00,127.75,127.8,127.68,127.76,7157.0,120.2442,120.2913,120.1783,120.2536,7157.0
2018-08-07 13:20:00,127.77,127.86,127.74,127.85,6800.0,120.263,120.3477,120.2348,120.3383,6800.0
2018-08-07 13:30:00,127.85,127.85,127.75,127.76,5200.0,120.3383,120.3383,120.2442,120.2536,5200.0
2018-08-07 13:40:00,127.74,127.74,127.65,127.72,3550.0,120.2348,120.2348,120.1501,120.216,3550.0
2018-08-07 13:50:00,127.72,127.8,127.71,127.8,9443.0,120.216,120.2913,120.2066,120.2913,9443.0
2018-08-07 14:00:00,127.79,127.82,127.76,127.76,3500.0,120.2819,120.3101,120.2536,120.2536,3500.0
2018-08-07 14:10:00,127.79,127.79,127.63,127.65,5100.0,120.2819,120.2819,120.1313,120.1501,5100.0
2018-08-07 14:20:00,127.66,127.82,127.63,127.81,6365.0,120.1595,120.3101,120.1313,120.3007,6365.0
2018-08-07 14:30:00,127.78,127.78,127.71,127.74,2700.0,120.2724,120.2724,120.2066,120.2348,2700.0
2018-08-07 14:40:00,127.72,127.8,127.72,127.79,13204.0,120.216,120.2913,120.216,120.2819,13204.0
2018-08-07 14:50:00,127.78,127.8,127.72,127.73,8001.0,120.2724,120.2913,120.216,120.2254,8001.0
2018-08-07 15:00:00,127.74,127.81,127.7,127.72,7341.0,120.2348,120.3007,120.1971,120.216,7341.0
2018-08-07 15:10:00,127.73,127.76,127.71,127.71,11152.0,120.2254,120.2536,120.2066,120.2066,11152.0
2018-08-07 15:20:00,127.7,127.76,127.68,127.74,8178.0,120.1971,120.2536,120.1783,120.2348,8178.0
2018-08-07 15:30:00,127.73,127.73,127.6,127.6,6224.0,120.2254,120.2254,120.103,120.103,6224.0
2018-08-07 15:40:00,127.63,127.63,127.49,127.51,15703.0,120.1313,120.1313,119.9995,120.0183,15703.0
2018-08-07 15:50:00,127.53,127.64,127.53,127.58,47671.0,120.0371,120.1407,120.0371,120.0842,47671.0
2018-08-08 09:30:00,127.95,128.02,127.4,127.87,6805.0,120.4325,120.4983,119.9148,120.3572,6805.0
2018-08-08 09:40:00,128.2,128.44,127.84,127.92,4182.0,120.6678,120.8937,120.3289,120.4042,4182.0
2018-08-08 09:50:00,127.86,127.94,127.64,127.94,3700.0,120.3477,120.423,120.1407,120.423,3700.0
2018-08-08 10:00:00,127.94,128.06,127.81,127.81,5100.0,120.423,120.536,120.3007,120.3007,5100.0
2018-08-08 10:10:00,127.74,127.85,127.47,127.47,2000.0,120.2348,120.3383,119.9807,119.9807,2000.0
2018-08-08 10:20:00,127.48,127.48,127.35,127.42,7699.0,119.9901,119.9901,119.8677,119.9336,7699.0
2018-08-08 10:30:00,127.37,127.41,127.24,127.24,3237.0,119.8865,119.9242,119.7642,119.7642,3237.0
2018-08-08 10:40:00,127.18,127.18,126.96,126.97,2519.0,119.7077,119.7077,119.5006,119.51,2519.0
2018-08-08 10:50:00,126.95,127.4,126.91,127.4,3805.0,119.4912,119.9148,119.4536,119.9148,3805.0
2018-08-08 11:00:00,127.38,127.49,127.34,127.39,2500.0,119.8959,119.9995,119.8583,119.9054,2500.0
2018-08-08 11:10:00,127.44,127.54,127.44,127.53,1900.0,119.9524,120.0465,119.9524,120.0371,1900.0
2018-08-08 11:20:00,127.53,127.58,127.43,127.5,3596.0,120.0371,120.0842,119.943,120.0089,3596.0
2018-08-08 11:30:00,127.56,127.62,127.39,127.39,3437.0,120.0654,120.1218,119.9054,119.9054,3437.0
2018-08-08 11:40:00,127.42,127.44,127.33,127.43,3304.0,119.9336,119.9524,119.8489,119.943,3304.0
2018-08-08 11:50:00,127.46,127.49,127.43,127.45,2700.0,119.9712,119.9995,119.943,119.9618,2700.0
2018-08-08 12:00:00,127.45,127.45,127.29,127.34,2389.0,119.9618,119.9618,119.8112,119.8583,2389.0
2018-08-08 12:10:00,127.36,127.6,127.36,127.55,3925.0,119.8771,120.103,119.8771,120.056,3925.0
2018-08-08 12:20:00,127.55,127.57,127.42,127.56,8201.0,120.056,120.0748,119.9336,120.0654,8201.0
2018-08-08 12:30:00,127.58,127.96,127.58,127.91,11095.0,120.0842,120.4419,120.0842,120.3948,11095.0
2018-08-08 12:40:00,127.91,127.99,127.82,127.84,3955.0,120.3948,120.4701,120.3101,120.3289,3955.0
2018-08-08 12:50:00,127.84,127.9,127.67,127.68,10200.0,120.3289,120.3854,120.1689,120.1783,10200.0
2018-08-08 13:00:00,127.68,127.76,127.65,127.75,2919.0,120.1783,120.2536,120.1501,120.2442,2919.0
2018-08-08 13:10:00,127.78,127.78,127.66,127.67,4500.0,120.2724,120.2724,120.1595,120.1689,4500.0
2018-08-08 13:20:00,127.62,127.62,127.45,127.45,1374.0,120.1218,120.1218,119.9618,119.9618,1374.0
2018-08-08 13:30:00,127.45,127.45,127.37,127.42,2500.0,119.9618,119.9618,119.8865,119.9336,2500.0
2018-08-08 13:40:00,127.42,127.47,127.39,127.47,3786.0,119.9336,119.9807,119.9054,119.9807,3786.0
2018-08-08 13:50:00,127.44,127.64,127.42,127.59,4193.0,119.9524,120.1407,119.9336,120.0936,4193.0
2018-08-08 14:00:00,127.58,127.62,127.51,127.51,1500.0,120.0842,120.1218,120.0183,120.0183,1500.0
2018-08-08 14:10:00,127.48,127.5,127.43,127.43,2814.0,119.9901,120.0089,119.943,119.943,2814.0
2018-08-08 14:20:00,127.47,127.53,127.47,127.53,2045.0,119.9807,120.0371,119.9807,120.0371,2045.0
2018-08-08 14:30:00,127.55,127.56,127.53,127.54,3100.0,120.056,120.0654,120.0371,120.0465,3100.0
2018-08-08 14:40:00,127.54,127.64,127.53,127.61,5631.0,120.0465,120.1407,120.0371,120.1124,5631.0
2018-08-08 14:50:00,127.61,127.61,127.5,127.51,3578.0,120.1124,120.1124,120.0089,120.0183,3578.0
2018-08-08 15:00:00,127.51,127.55,127.45,127.49,2316.0,120.0183,120.056,119.9618,119.9995,2316.0
2018-08-08 15:10:00,127.49,127.57,127.47,127.54,3000.0,119.9995,120.0748,119.9807,120.0465,3000.0
2018-08-08 15:20:00,127.53,127.55,127.45,127.52,7897.0,120.0371,120.056,119.9618,120.0277,7897.0
2018-08-08 15:30:00,127.56,127.56,127.48,127.48,4691.0,120.0654,120.0654,119.9901,119.9901,4691.0
2018-08-08 15:40:00,127.5,127.52,127.46,127.5,9715.0,120.0089,120.0277,119.9712,120.0089,9715.0
2018-08-08 15:50:00,127.5,127.57,127.47,127.48,51738.0,120.0089,120.0748,119.9807,119.9901,51738.0
2018-08-09 09:30:00,127.47,127.8,127.28,127.44,7214.0,119.9807,120.2913,119.8018,119.9524,7214.0
2018-08-09 09:40:00,127.45,127.8,127.33,127.66,4295.0,119.9618,120.2913,119.8489,120.1595,4295.0
2018-08-09 09:50:00,127.69,127.69,127.59,127.65,900.0,120.1877,120.1877,120.0936,120.1501,900.0
2018-08-09 10:00:00,127.61,127.86,127.61,127.86,2916.0,120.1124,120.3477,120.1124,120.3477,2916.0
2018-08-09 10:10:00,127.84,127.95,127.8,127.88,6705.0,120.3289,120.4325,120.2913,120.3666,6705.0
2018-08-09 10:20:00,127.88,128.18,127.87,128.13,6743.0,120.3666,120.6489,120.3572,120.6019,6743.0
2018-08-09 10:30:00,128.14,128.2,128.12,128.12,10742.0,120.6113,120.6678,120.5925,120.5925,10742.0
2018-08-09 10:40:00,128.07,128.25,127.98,128.23,7100.0,120.5454,120.7148,120.4607,120.696,7100.0
2018-08-09 10:50:00,128.21,128.54,128.21,128.54,14056.0,120.6772,120.9878,120.6772,120.9878,14056.0
2018-08-09 11:00:00,128.55,128.71,128.53,128.62,11321.0,120.9972,121.1478,120.9784,121.0631,11321.0
2018-08-09 11:10:00,128.63,128.9,128.58,128.8,8781.0,121.0725,121.3266,121.0254,121.2325,8781.0
2018-08-09 11:20:00,128.82,128.96,128.82,128.96,6196.0,121.2513,121.3831,121.2513,121.3831,6196.0
2018-08-09 11:30:00,128.99,129.05,128.82,128.83,6815.0,121.4114,121.4678,121.2513,121.2608,6815.0
2018-08-09 11:40:00,128.84,128.91,128.62,128.63,7368.0,121.2702,121.3361,121.0631,121.0725,7368.0
2018-08-09 11:50:00,128.62,128.78,128.59,128.76,6446.0,121.0631,121.2137,121.0349,121.1949,6446.0
2018-08-09 12:00:00,128.75,128.75,128.32,128.37,8608.0,121.1855,121.1855,120.7807,120.8278,8608.0
2018-08-09 12:10:00,128.38,128.39,128.25,128.27,5635.0,120.8372,120.8466,120.7148,120.7337,5635.0
2018-08-09 12:20:00,128.25,128.37,128.23,128.37,5959.0,120.7148,120.8278,120.696,120.8278,5959.0
2018-08-09 12:30:00,128.34,128.35,128.27,128.31,6500.0,120.7995,120.809,120.7337,120.7713,6500.0
2018-08-09 12:40:00,128.34,128.36,128.22,128.25,11587.0,120.7995,120.8184,120.6866,120.7148,11587.0
2018-08-09 12:50:00,128.22,128.36,128.22,128.32,4326.0,120.6866,120.8184,120.6866,120.7807,4326.0
2018-08-09 13:00:00,128.36,128.52,128.34,128.49,11257.0,120.8184,120.969,120.7995,120.9407,11257.0
2018-08-09 13:10:00,128.48,128.56,128.48,128.53,6006.0,120.9313,121.0066,120.9313,120.9784,6006.0
2018-08-09 13:20:00,128.51,128.54,128.51,128.53,4900.0,120.9596,120.9878,120.9596,120.9784,4900.0
2018-08-09 13:30:00,128.53,128.64,128.52,128.64,3805.0,120.9784,121.0819,120.969,121.0819,3805.0
2018-08-09 13:40:00,128.6,128.6,128.51,128.51,2946.0,121.0443,121.0443,120.9596,120.9596,2946.0
2018-08-09 13:50:00,128.52,128.52,128.39,128.43,8122.0,120.969,120.969,120.8466,120.8843,8122.0
2018-08-09 14:00:00,128.43,128.5,128.4,128.48,4451.0,120.8843,120.9501,120.856,120.9313,4451.0
2018-08-09 14:10:00,128.49,128.55,128.35,128.35,5222.0,120.9407,120.9972,120.809,120.809,5222.0
2018-08-09 14:20:00,128.35,128.43,128.24,128.43,5100.0,120.809,120.8843,120.7054,120.8843,5100.0
2018-08-09 14:30:00,128.38,128.4,128.3,128.35,5507.0,120.8372,120.856,120.7619,120.809,5507.0
2018-08-09 14:40:00,128.33,128.33,128.18,128.19,2000.0,120.7901,120.7901,120.6489,120.6584,2000.0
2018-08-09 14:50:00,128.16,128.41,128.16,128.41,6142.0,120.6301,120.8654,120.6301,120.8654,6142.0
2018-08-09 15:00:00,128.4,128.45,128.36,128.41,7414.0,120.856,120.9031,120.8184,120.8654,7414.0
2018-08-09 15:10:00,128.42,128.43,128.35,128.42,5836.0,120.8748,120.8843,120.809,120.8748,5836.0
2018-08-09 15:20:00,128.41,128.53,128.41,128.51,10272.0,120.8654,120.9784,120.8654,120.9596,10272.0
2018-08-09 15:30:00,128.5,128.52,128.46,128.49,7770.0,120.9501,120.969,120.9125,120.9407,7770.0
2018-08-09 15:40:00,128.47,128.51,128.4,128.42,21070.0,120.9219,120.9596,120.856,120.8748,21070.0
2018-08-09 15:50:00,128.43,128.56,128.36,128.41,52059.0,120.8843,121.0066,120.8184,120.8654,52059.0
2018-08-10 09:30:00,127.59,127.68,127.1,127.59,2940.0,120.0936,120.1783,119.6324,120.0936,2940.0
2018-08-10 09:40:00,127.64,128.63,127.64,128.47,11100.0,120.1407,121.0725,120.1407,120.9219,11100.0
2018-08-10 09:50:00,128.55,128.61,128.37,128.57,7478.0,120.9972,121.0537,120.8278,121.016,7478.0
2018-08-10 10:00:00,128.45,128.69,128.36,128.61,10359.0,120.9031,121.129,120.8184,121.0537,10359.0
2018-08-10 10:10:00,128.57,128.72,128.57,128.6,3894.0,121.016,121.1572,121.016,121.0443,3894.0
2018-08-10 10:20:00,128.55,128.59,128.23,128.23,5767.0,120.9972,121.0349,120.696,120.696,5767.0
2018-08-10 10:30:00,128.33,128.45,128.13,128.13,4707.0,120.7901,120.9031,120.6019,120.6019,4707.0
2018-08-10 10:40:00,128.24,128.62,128.22,128.62,8225.0,120.7054,121.0631,120.6866,121.0631,8225.0
2018-08-10 10:50:00,128.59,128.76,128.46,128.76,5257.0,121.0349,121.1949,120.9125,121.1949,5257.0
2018-08-10 11:00:00,128.75,128.77,128.53,128.54,5134.0,121.1855,121.2043,120.9784,120.9878,5134.0
2018-08-10 11:10:00,128.37,128.38,128.27,128.27,2317.0,120.8278,120.8372,120.7337,120.7337,2317.0
2018-08-10 11:20:00,128.36,128.52,128.34,128.46,6826.0,120.8184,120.969,120.7995,120.9125,6826.0
2018-08-10 11:30:00,128.43,128.51,128.39,128.48,1914.0,120.8843,120.9596,120.8466,120.9313,1914.0
2018-08-10 11:40:00,128.44,128.44,128.35,128.4,2121.0,120.8937,120.8937,120.809,120.856,2121.0
2018-08-10 11:50:00,128.38,128.46,128.28,128.38,4754.0,120.8372,120.9125,120.7431,120.8372,4754.0
2018-08-10 12:00:00,128.39,128.39,128.17,128.17,2410.0,120.8466,120.8466,120.6395,120.6395,2410.0
2018-08-10 12:10:00,128.22,128.3,128.16,128.24,2993.0,120.6866,120.7619,120.6301,120.7054,2993.0
2018-08-10 12:20:00,128.24,128.27,128.17,128.23,1316.0,120.7054,120.7337,120.6395,120.696,1316.0
2018-08-10 12:30:00,128.22,128.22,128.04,128.04,2018.0,120.6866,120.6866,120.5172,120.5172,2018.0
2018-08-10 12:40:00,128.0,128.1,127.99,128.02,4000.0,120.4795,120.5736,120.4701,120.4983,4000.0
2018-08-10 12:50:00,128.0,128.15,127.98,128.15,1971.0,120.4795,120.6207,120.4607,120.6207,1971.0
2018-08-10 13:00:00,128.12,128.21,128.1,128.21,2560.0,120.5925,120.6772,120.5736,120.6772,2560.0
2018-08-10 13:10:00,128.22,128.28,128.13,128.13,4117.0,120.6866,120.7431,120.6019,120.6019,4117.0
2018-08-10 13:20:00,128.16,128.38,128.16,128.34,2500.0,120.6301,120.8372,120.6301,120.7995,2500.0
2018-08-10 13:30:00,128.31,128.31,128.17,128.17,2264.0,120.7713,120.7713,120.6395,120.6395,2264.0
2018-08-10 13:40:00,128.14,128.18,128.09,128.18,4017.0,120.6113,120.6489,120.5642,120.6489,4017.0
2018-08-10 13:50:00,128.19,128.25,128.16,128.16,2937.0,120.6584,120.7148,120.6301,120.6301,2937.0
2018-08-10 14:00:00,128.19,128.19,128.07,128.1,1707.0,120.6584,120.6584,120.5454,120.5736,1707.0
2018-08-10 14:10:00,128.15,128.19,128.14,128.15,2412.0,120.6207,120.6584,120.6113,120.6207,2412.0
2018-08-10 14:20:00,128.15,128.17,128.13,128.13,9827.0,120.6207,120.6395,120.6019,120.6019,9827.0
2018-08-10 14:30:00,128.12,128.18,128.09,128.15,3326.0,120.5925,120.6489,120.5642,120.6207,3326.0
2018-08-10 14:40:00,128.18,128.41,128.18,128.4,7159.0,120.6489,120.8654,120.6489,120.856,7159.0
2018-08-10 14:50:00,128.41,128.54,128.41,128.47,3573.0,120.8654,120.9878,120.8654,120.9219,3573.0
2018-08-10 15:00:00,128.43,128.43,128.21,128.27,5044.0,120.8843,120.8843,120.6772,120.7337,5044.0
2018-08-10 15:10:00,128.25,128.46,128.22,128.4,7431.0,120.7148,120.9125,120.6866,120.856,7431.0
2018-08-10 15:20:00,128.39,128.73,128.39,128.57,10935.0,120.8466,121.1666,120.8466,121.016,10935.0
2018-08-10 15:30:00,128.56,128.66,128.55,128.61,9993.0,121.0066,121.1007,120.9972,121.0537,9993.0
2018-08-10 15:40:00,128.59,128.61,128.38,128.48,14557.0,121.0349,121.0537,120.8372,120.9313,14557.0
2018-08-10 15:50:00,128.46,128.55,128.36,128.36,33796.0,120.9125,120.9972,120.8184,120.8184,33796.0
2018-08-13 09:30:00,128.31,128.64,127.88,128.32,8442.0,120.7713,121.0819,120.3666,120.7807,8442.0
2018-08-13 09:40:00,128.45,128.93,128.45,128.9,5602.0,120.9031,121.3549,120.9031,121.3266,5602.0
2018-08-13 09:50:00,128.92,129.17,128.84,128.96,8533.0,121.3455,121.5808,121.2702,121.3831,8533.0
2018-08-13 10:00:00,129.03,129.8,129.03,129.5,16153.0,121.449,122.1738,121.449,121.8914,16153.0
2018-08-13 10:10:00,129.55,129.9,129.43,129.55,24318.0,121.9385,122.2679,121.8255,121.9385,24318.0
2018-08-13 10:20:00,129.65,129.74,129.47,129.47,8520.0,122.0326,122.1173,121.8632,121.8632,8520.0
2018-08-13 10:30:00,129.5,129.57,129.33,129.33,2251.0,121.8914,121.9573,121.7314,121.7314,2251.0
2018-08-13 10:40:00,129.3,129.3,128.91,128.91,3760.0,121.7031,121.7031,121.3361,121.3361,3760.0
2018-08-13 10:50:00,128.85,129.02,128.85,128.96,10473.0,121.2796,121.4396,121.2796,121.3831,10473.0
2018-08-13 11:00:00,129.01,129.01,128.46,128.52,6971.0,121.4302,121.4302,120.9125,120.969,6971.0
2018-08-13 11:10:00,128.58,128.66,128.37,128.37,7556.0,121.0254,121.1007,120.8278,120.8278,7556.0
2018-08-13 11:20:00,128.44,128.47,128.29,128.41,4437.0,120.8937,120.9219,120.7525,120.8654,4437.0
2018-08-13 11:30:00,128.36,128.73,128.22,128.65,48803.0,120.8184,121.1666,120.6866,121.0913,48803.0
2018-08-13 11:40:00,128.65,128.99,128.64,128.76,5136.0,121.0913,121.4114,121.0819,121.1949,5136.0
2018-08-13 11:50:00,128.7,128.77,128.53,128.57,3700.0,121.1384,121.2043,120.9784,121.016,3700.0
2018-08-13 12:00:00,128.48,128.54,128.47,128.54,2870.0,120.9313,120.9878,120.9219,120.9878,2870.0
2018-08-13 12:10:00,128.53,128.6,128.43,128.43,2500.0,120.9784,121.0443,120.8843,120.8843,2500.0
2018-08-13 12:20:00,128.44,128.48,128.22,128.41,5200.0,120.8937,120.9313,120.6866,120.8654,5200.0
2018-08-13 12:30:00,128.39,128.47,128.34,128.47,3061.0,120.8466,120.9219,120.7995,120.9219,3061.0
2018-08-13 12:40:00,128.43,128.46,128.28,128.32,3800.0,120.8843,120.9125,120.7431,120.7807,3800.0
2018-08-13 12:50:00,128.34,128.43,128.26,128.26,3850.0,120.7995,120.8843,120.7242,120.7242,3850.0
2018-08-13 13:00:00,128.17,128.18,128.09,128.15,3699.0,120.6395,120.6489,120.5642,120.6207,3699.0
2018-08-13 13:10:00,128.14,128.27,128.12,128.27,3192.0,120.6113,120.7337,120.5925,120.7337,3192.0
2018-08-13 13:20:00,128.26,128.4,128.23,128.4,4600.0,120.7242,120.856,120.696,120.856,4600.0
2018-08-13 13:30:00,128.5,128.56,128.46,128.52,2997.0,120.9501,121.0066,120.9125,120.969,2997.0
2018-08-13 13:40:00,128.52,128.61,128.49,128.61,5077.0,120.969,121.0537,120.9407,121.0537,5077.0
2018-08-13 13:50:00,128.61,128.75,128.48,128.49,17306.0,121.0537,121.1855,120.9313,120.9407,17306.0
2018-08-13 14:00:00,128.45,128.64,128.41,128.6,17794.0,120.9031,121.0819,120.8654,121.0443,17794.0
2018-08-13 14:10:00,128.62,129.05,128.62,129.0,9090.0,121.0631,121.4678,121.0631,121.4208,9090.0
2018-08-13 14:20:00,129.0,129.4,128.98,129.31,12312.0,121.4208,121.7973,121.4019,121.7126,12312.0
2018-08-13 14:30:00,129.31,129.46,129.24,129.43,12111.0,121.7126,121.8537,121.6467,121.8255,12111.0
2018-08-13 14:40:00,129.4,129.61,129.4,129.53,11235.0,121.7973,121.9949,121.7973,121.9196,11235.0
2018-08-13 14:50:00,129.5,129.5,129.22,129.33,13501.0,121.8914,121.8914,121.6278,121.7314,13501.0
2018-08-13 15:00:00,129.35,129.35,128.98,128.99,28608.0,121.7502,121.7502,121.4019,121.4114,28608.0
2018-08-13 15:10:00,128.96,129.4,128.92,129.08,32032.0,121.3831,121.7973,121.3455,121.4961,32032.0
2018-08-13 15:20:00,129.08,129.21,128.84,128.84,24553.0,121.4961,121.6184,121.2702,121.2702,24553.0
2018-08-13 15:30:00,128.84,129.01,128.78,129.01,15528.0,121.2702,121.4302,121.2137,121.4302,15528.0
2018-08-13 15:40:00,129.01,129.02,128.82,128.94,21948.0,121.4302,121.4396,121.2513,121.3643,21948.0
2018-08-13 15:50:00,128.93,128.96,128.79,128.85,63002.0,121.3549,121.3831,121.2231,121.2796,63002.0
2018-08-14 09:30:00,129.22,129.52,129.1,129.17,6006.0,121.6278,121.9102,121.5149,121.5808,6006.0
2018-08-14 09:40:00,129.28,129.45,129.18,129.45,8103.0,121.6843,121.8443,121.5902,121.8443,8103.0
2018-08-14 09:50:00,129.38,129.62,129.37,129.62,3316.0,121.7784,122.0043,121.769,122.0043,3316.0
2018-08-14 10:00:00,129.63,129.64,129.33,129.46,4800.0,122.0138,122.0232,121.7314,121.8537,4800.0
2018-08-14 10:10:00,129.5,129.6,129.4,129.4,3091.0,121.8914,121.9855,121.7973,121.7973,3091.0
2018-08-14 10:20:00,129.4,129.61,129.4,129.59,4605.0,121.7973,121.9949,121.7973,121.9761,4605.0
2018-08-14 10:30:00,129.58,129.78,129.5,129.78,11399.0,121.9667,122.1549,121.8914,122.1549,11399.0
2018-08-14 10:40:00,129.8,130.04,129.74,130.01,13021.0,122.1738,122.3997,122.1173,122.3714,13021.0
2018-08-14 10:50:00,129.95,130.18,129.83,130.04,5134.0,122.315,122.5314,122.202,122.3997,5134.0
2018-08-14 11:00:00,130.05,130.12,129.97,129.97,7550.0,122.4091,122.475,122.3338,122.3338,7550.0
2018-08-14 11:10:00,129.99,129.99,129.53,129.53,5310.0,122.3526,122.3526,121.9196,121.9196,5310.0
2018-08-14 11:20:00,129.55,129.77,129.54,129.75,4400.0,121.9385,122.1455,121.929,122.1267,4400.0
2018-08-14 11:30:00,129.84,129.84,129.67,129.73,2600.0,122.2114,122.2114,122.0514,122.1079,2600.0
2018-08-14 11:40:00,129.79,129.85,129.69,129.85,3812.0,122.1644,122.2208,122.0702,122.2208,3812.0
2018-08-14 11:50:00,129.83,130.02,129.81,130.01,14234.0,122.202,122.3808,122.1832,122.3714,14234.0
2018-08-14 12:00:00,130.08,130.18,130.04,130.13,2888.0,122.4373,122.5314,122.3997,122.4844,2888.0
2018-08-14 12:10:00,130.11,130.11,129.86,129.89,3600.0,122.4656,122.4656,122.2302,122.2585,3600.0
2018-08-14 12:20:00,129.87,129.87,129.72,129.87,11840.0,122.2397,122.2397,122.0985,122.2397,11840.0
2018-08-14 12:30:00,129.89,129.89,129.78,129.85,3400.0,122.2585,122.2585,122.1549,122.2208,3400.0
2018-08-14 12:40:00,129.86,129.93,129.86,129.86,4044.0,122.2302,122.2961,122.2302,122.2302,4044.0
2018-08-14 12:50:00,129.86,129.87,129.76,129.8,2679.0,122.2302,122.2397,122.1361,122.1738,2679.0
2018-08-14 13:00:00,129.76,129.83,129.64,129.68,3701.0,122.1361,122.202,122.0232,122.0608,3701.0
2018-08-14 13:10:00,129.76,129.76,129.65,129.65,2000.0,122.1361,122.1361,122.0326,122.0326,2000.0
2018-08-14 13:20:00,129.67,129.82,129.64,129.81,14514.0,122.0514,122.1926,122.0232,122.1832,14514.0
2018-08-14 13:30:00,129.82,129.89,129.8,129.86,2400.0,122.1926,122.2585,122.1738,122.2302,2400.0
2018-08-14 13:40:00,129.89,129.97,129.81,129.94,8929.0,122.2585,122.3338,122.1832,122.3055,8929.0
2018-08-14 13:50:00,129.92,130.18,129.88,130.15,9321.0,122.2867,122.5314,122.2491,122.5032,9321.0
2018-08-14 14:00:00,130.11,130.11,129.71,129.73,4808.0,122.4656,122.4656,122.0891,122.1079,4808.0
2018-08-14 14:10:00,129.73,129.8,129.61,129.73,3501.0,122.1079,122.1738,121.9949,122.1079,3501.0
2018-08-14 14:20:00,129.74,129.82,129.69,129.69,4493.0,122.1173,122.1926,122.0702,122.0702,4493.0
2018-08-14 14:30:00,129.76,129.78,129.66,129.66,1000.0,122.1361,122.1549,122.042,122.042,1000.0
2018-08-14 14:40:00,129.71,129.72,129.65,129.68,6442.0,122.0891,122.0985,122.0326,122.0608,6442.0
2018-08-14 14:50:00,129.66,129.68,129.62,129.68,4194.0,122.042,122.0608,122.0043,122.0608,4194.0
2018-08-14 15:00:00,129.66,129.8,129.65,129.74,10627.0,122.042,122.1738,122.0326,122.1173,10627.0
2018-08-14 15:10:00,129.8,129.84,129.75,129.83,5672.0,122.1738,122.2114,122.1267,122.202,5672.0
2018-08-14 15:20:00,129.82,129.89,129.74,129.83,16051.0,122.1926,122.2585,122.1173,122.202,16051.0
2018-08-14 15:30:00,129.82,129.95,129.81,129.87,12478.0,122.1926,122.315,122.1832,122.2397,12478.0
2018-08-14 15:40:00,129.86,129.86,129.63,129.63,18018.0,122.2302,122.2302,122.0138,122.0138,18018.0
2018-08-14 15:50:00,129.64,129.66,129.37,129.51,113461.0,122.0232,122.042,121.769,121.9008,113461.0
2018-08-15 09:30:00,129.18,129.18,128.59,128.78,6307.0,121.5902,121.5902,121.0349,121.2137,6307.0
2018-08-15 09:40:00,128.88,129.35,128.84,129.06,17207.0,121.3078,121.7502,121.2702,121.4772,17207.0
2018-08-15 09:50:00,129.05,129.23,128.83,129.08,9942.0,121.4678,121.6373,121.2608,121.4961,9942.0
2018-08-15 10:00:00,129.07,129.07,128.82,128.89,9556.0,121.4867,121.4867,121.2513,121.3172,9556.0
2018-08-15 10:10:00,128.87,129.08,128.81,128.82,37333.0,121.2984,121.4961,121.2419,121.2513,37333.0
2018-08-15 10:20:00,128.81,128.82,128.55,128.55,4700.0,121.2419,121.2513,120.9972,120.9972,4700.0
2018-08-15 10:30:00,128.38,128.58,128.28,128.56,3250.0,120.8372,121.0254,120.7431,121.0066,3250.0
2018-08-15 10:40:00,128.58,128.59,128.3,128.34,2100.0,121.0254,121.0349,120.7619,120.7995,2100.0
2018-08-15 10:50:00,128.3,128.38,128.06,128.06,8600.0,120.7619,120.8372,120.536,120.536,8600.0
2018-08-15 11:00:00,128.04,128.29,127.8,128.23,12354.0,120.5172,120.7525,120.2913,120.696,12354.0
2018-08-15 11:10:00,128.23,128.34,128.18,128.32,3805.0,120.696,120.7995,120.6489,120.7807,3805.0
2018-08-15 11:20:00,128.42,128.52,128.28,128.45,6375.0,120.8748,120.969,120.7431,120.9031,6375.0
2018-08-15 11:30:00,128.47,128.48,128.34,128.34,6300.0,120.9219,120.9313,120.7995,120.7995,6300.0
2018-08-15 11:40:00,128.33,128.4,128.28,128.38,4971.0,120.7901,120.856,120.7431,120.8372,4971.0
2018-08-15 11:50:00,128.38,128.38,128.29,128.29,1900.0,120.8372,120.8372,120.7525,120.7525,1900.0
2018-08-15 12:00:00,128.29,128.58,128.27,128.57,4004.0,120.7525,121.0254,120.7337,121.016,4004.0
2018-08-15 12:10:00,128.59,128.7,128.58,128.66,3800.0,121.0349,121.1384,121.0254,121.1007,3800.0
2018-08-15 12:20:00,128.62,128.82,128.55,128.81,36900.0,121.0631,121.2513,120.9972,121.2419,36900.0
2018-08-15 12:30:00,128.79,128.97,128.79,128.85,5082.0,121.2231,121.3925,121.2231,121.2796,5082.0
2018-08-15 12:40:00,128.86,128.86,128.52,128.59,3294.0,121.289,121.289,120.969,121.0349,3294.0
2018-08-15 12:50:00,128.61,128.71,128.58,128.64,6239.0,121.0537,121.1478,121.0254,121.0819,6239.0
2018-08-15 13:00:00,128.64,128.85,128.62,128.79,5368.0,121.0819,121.2796,121.0631,121.2231,5368.0
2018-08-15 13:10:00,128.82,128.82,128.72,128.72,1900.0,121.2513,121.2513,121.1572,121.1572,1900.0
2018-08-15 13:20:00,128.69,128.72,128.57,128.61,2365.0,121.129,121.1572,121.016,121.0537,2365.0
2018-08-15 13:30:00,128.55,128.58,128.47,128.53,3672.0,120.9972,121.0254,120.9219,120.9784,3672.0
2018-08-15 13:40:00,128.6,128.62,128.46,128.46,1600.0,121.0443,121.0631,120.9125,120.9125,1600.0
2018-08-15 13:50:00,128.42,128.56,128.42,128.52,4300.0,120.8748,121.0066,120.8748,120.969,4300.0
2018-08-15 14:00:00,128.55,128.59,128.4,128.4,4388.0,120.9972,121.0349,120.856,120.856,4388.0
2018-08-15 14:10:00,128.44,128.55,128.37,128.48,5393.0,120.8937,120.9972,120.8278,120.9313,5393.0
2018-08-15 14:20:00,128.48,128.56,128.35,128.37,3800.0,120.9313,121.0066,120.809,120.8278,3800.0
2018-08-15 14:30:00,128.33,128.47,128.32,128.43,4927.0,120.7901,120.9219,120.7807,120.8843,4927.0
2018-08-15 14:40:00,128.41,128.43,128.33,128.37,6971.0,120.8654,120.8843,120.7901,120.8278,6971.0
2018-08-15 14:50:00,128.36,128.6,128.34,128.6,7242.0,120.8184,121.0443,120.7995,121.0443,7242.0
2018-08-15 15:00:00,128.65,128.9,128.65,128.85,9183.0,121.0913,121.3266,121.0913,121.2796,9183.0
2018-08-15 15:10:00,128.8,128.82,128.71,128.75,4421.0,121.2325,121.2513,121.1478,121.1855,4421.0
2018-08-15 15:20:00,128.72,128.89,128.72,128.84,6580.0,121.1572,121.3172,121.1572,121.2702,6580.0
2018-08-15 15:30:00,128.84,128.98,128.81,128.91,9111.0,121.2702,121.4019,121.2419,121.3361,9111.0
2018-08-15 15:40:00,128.9,129.07,128.88,129.02,16720.0,121.3266,121.4867,121.3078,121.4396,16720.0
2018-08-15 15:50:00,129.0,129.13,128.96,129.03,43435.0,121.4208,121.5431,121.3831,121.449,43435.0
2018-08-16 09:30:00,129.45,130.33,129.45,129.6,12098.0,121.8443,122.6726,121.8443,121.9855,12098.0
2018-08-16 09:40:00,129.77,130.08,129.69,130.08,13000.0,122.1455,122.4373,122.0702,122.4373,13000.0
2018-08-16 09:50:00,130.21,130.46,130.21,130.36,5167.0,122.5597,122.795,122.5597,122.7009,5167.0
2018-08-16 10:00:00,130.33,130.48,130.08,130.08,5500.0,122.6726,122.8138,122.4373,122.4373,5500.0
2018-08-16 10:10:00,130.03,130.28,130.03,130.16,9210.0,122.3903,122.6256,122.3903,122.5126,9210.0
2018-08-16 10:20:00,130.16,130.16,130.07,130.13,11361.0,122.5126,122.5126,122.4279,122.4844,11361.0
2018-08-16 10:30:00,130.14,130.22,129.9,129.95,4425.0,122.4938,122.5691,122.2679,122.315,4425.0
2018-08-16 10:40:00,129.86,129.88,129.63,129.68,6601.0,122.2302,122.2491,122.0138,122.0608,6601.0
2018-08-16 10:50:00,129.69,129.75,129.51,129.75,4328.0,122.0702,122.1267,121.9008,122.1267,4328.0
2018-08-16 11:00:00,129.8,129.85,129.69,129.77,2400.0,122.1738,122.2208,122.0702,122.1455,2400.0
2018-08-16 11:10:00,129.74,129.75,129.65,129.68,2812.0,122.1173,122.1267,122.0326,122.0608,2812.0
2018-08-16 11:20:00,129.73,129.77,129.69,129.76,2696.0,122.1079,122.1455,122.0702,122.1361,2696.0
2018-08-16 11:30:00,129.73,129.85,129.66,129.66,13699.0,122.1079,122.2208,122.042,122.042,13699.0
2018-08-16 11:40:00,129.68,129.8,129.62,129.71,9569.0,122.0608,122.1738,122.0043,122.0891,9569.0
2018-08-16 11:50:00,129.71,129.76,129.68,129.73,1200.0,122.0891,122.1361,122.0608,122.1079,1200.0
2018-08-16 12:00:00,129.8,129.85,129.77,129.8,5157.0,122.1738,122.2208,122.1455,122.1738,5157.0
2018-08-16 12:10:00,129.79,129.87,129.78,129.86,3489.0,122.1644,122.2397,122.1549,122.2302,3489.0
2018-08-16 12:20:00,129.84,129.84,129.69,129.71,3103.0,122.2114,122.2114,122.0702,122.0891,3103.0
2018-08-16 12:30:00,129.71,129.72,129.62,129.64,2600.0,122.0891,122.0985,122.0043,122.0232,2600.0
2018-08-16 12:40:00,129.59,129.61,129.5,129.55,9917.0,121.9761,121.9949,121.8914,121.9385,9917.0
2018-08-16 12:50:00,129.56,129.66,129.53,129.58,1952.0,121.9479,122.042,121.9196,121.9667,1952.0
2018-08-16 13:00:00,129.66,129.66,129.55,129.55,1800.0,122.042,122.042,121.9385,121.9385,1800.0
2018-08-16 13:10:00,129.53,129.56,129.5,129.5,2711.0,121.9196,121.9479,121.8914,121.8914,2711.0
2018-08-16 13:20:00,129.53,129.61,129.53,129.58,4900.0,121.9196,121.9949,121.9196,121.9667,4900.0
2018-08-16 13:30:00,129.59,129.68,129.57,129.67,9267.0,121.9761,122.0608,121.9573,122.0514,9267.0
2018-08-16 13:40:00,129.68,129.74,129.55,129.64,8066.0,122.0608,122.1173,121.9385,122.0232,8066.0
2018-08-16 13:50:00,129.65,129.68,129.6,129.6,1905.0,122.0326,122.0608,121.9855,121.9855,1905.0
2018-08-16 14:00:00,129.57,129.66,129.56,129.57,2600.0,121.9573,122.042,121.9479,121.9573,2600.0
2018-08-16 14:10:00,129.61,129.64,129.55,129.6,6049.0,121.9949,122.0232,121.9385,121.9855,6049.0
2018-08-16 14:20:00,129.61,129.65,129.55,129.55,3100.0,121.9949,122.0326,121.9385,121.9385,3100.0
2018-08-16 14:30:00,129.49,129.56,129.39,129.56,2386.0,121.882,121.9479,121.7879,121.9479,2386.0
2018-08-16 14:40:00,129.54,129.58,129.5,129.5,3600.0,121.929,121.9667,121.8914,121.8914,3600.0
2018-08-16 14:50:00,129.51,129.62,129.51,129.58,4358.0,121.9008,122.0043,121.9008,121.9667,4358.0
2018-08-16 15:00:00,129.61,129.7,129.58,129.59,5704.0,121.9949,122.0796,121.9667,121.9761,5704.0
2018-08-16 15:10:00,129.58,129.59,129.54,129.56,5150.0,121.9667,121.9761,121.929,121.9479,5150.0
2018-08-16 15:20:00,129.55,129.59,129.51,129.53,10838.0,121.9385,121.9761,121.9008,121.9196,10838.0
2018-08-16 15:30:00,129.51,129.57,129.49,129.56,8006.0,121.9008,121.9573,121.882,121.9479,8006.0
2018-08-16 15:40:00,129.54,129.59,129.51,129.57,16742.0,121.929,121.9761,121.9008,121.9573,16742.0
2018-08-16 15:50:00,129.55,129.87,129.52,129.78,79990.0,121.9385,122.2397,121.9102,122.1549,79990.0
2018-08-17 09:30:00,129.94,129.94,129.24,129.65,13383.0,122.3055,122.3055,121.6467,122.0326,13383.0
2018-08-17 09:40:00,129.73,129.92,129.69,129.91,1800.0,122.1079,122.2867,122.0702,122.2773,1800.0
2018-08-17 09:50:00,129.93,130.71,129.92,130.61,7712.0,122.2961,123.0303,122.2867,122.9362,7712.0
2018-08-17 10:00:00,130.62,130.89,130.52,130.67,20035.0,122.9456,123.1997,122.8515,122.9926,20035.0
2018-08-17 10:10:00,130.54,130.8,130.54,130.77,5318.0,122.8703,123.115,122.8703,123.0868,5318.0
2018-08-17 10:20:00,130.75,130.82,130.68,130.76,10656.0,123.0679,123.1338,123.0021,123.0774,10656.0
2018-08-17 10:30:00,130.78,130.98,130.75,130.91,3411.0,123.0962,123.2844,123.0679,123.2185,3411.0
2018-08-17 10:40:00,130.96,131.02,130.78,130.88,9029.0,123.2656,123.3221,123.0962,123.1903,9029.0
2018-08-17 10:50:00,130.98,131.07,130.92,131.0,6743.0,123.2844,123.3691,123.228,123.3033,6743.0
2018-08-17 11:00:00,130.98,131.06,130.91,131.06,8626.0,123.2844,123.3597,123.2185,123.3597,8626.0
2018-08-17 11:10:00,131.08,131.47,131.08,131.27,13082.0,123.3786,123.7456,123.3786,123.5574,13082.0
2018-08-17 11:20:00,131.33,131.46,131.07,131.19,15411.0,123.6139,123.7362,123.3691,123.4821,15411.0
2018-08-17 11:30:00,131.21,131.52,131.13,131.5,21783.0,123.5009,123.7927,123.4256,123.7739,21783.0
2018-08-17 11:40:00,131.49,131.65,131.38,131.6,8446.0,123.7645,123.9151,123.6609,123.868,8446.0
2018-08-17 11:50:00,131.57,131.92,131.57,131.8,20772.0,123.8398,124.1692,123.8398,124.0563,20772.0
2018-08-17 12:00:00,131.8,132.1,131.79,132.04,17170.0,124.0563,124.3386,124.0468,124.2822,17170.0
2018-08-17 12:10:00,132.01,132.05,131.92,131.99,13125.0,124.2539,124.2916,124.1692,124.2351,13125.0
2018-08-17 12:20:00,132.05,132.11,131.95,131.99,6090.0,124.2916,124.348,124.1974,124.2351,6090.0
2018-08-17 12:30:00,132.0,132.03,131.9,131.98,7691.0,124.2445,124.2727,124.1504,124.2257,7691.0
2018-08-17 12:40:00,131.96,132.07,131.94,132.05,6619.0,124.2069,124.3104,124.188,124.2916,6619.0
2018-08-17 12:50:00,132.08,132.11,131.97,132.02,8983.0,124.3198,124.348,124.2163,124.2633,8983.0
2018-08-17 13:00:00,132.03,132.04,131.97,132.02,5694.0,124.2727,124.2822,124.2163,124.2633,5694.0
2018-08-17 13:10:00,132.05,132.12,131.98,132.07,10420.0,124.2916,124.3575,124.2257,124.3104,10420.0
2018-08-17 13:20:00,132.07,132.2,132.06,132.18,4600.0,124.3104,124.4328,124.301,124.4139,4600.0
2018-08-17 13:30:00,132.17,132.2,132.11,132.11,4900.0,124.4045,124.4328,124.348,124.348,4900.0
2018-08-17 13:40:00,132.11,132.24,132.11,132.23,8037.0,124.348,124.4704,124.348,124.461,8037.0
2018-08-17 13:50:00,132.2,132.44,132.2,132.42,9499.0,124.4328,124.6587,124.4328,124.6398,9499.0
2018-08-17 14:00:00,132.41,132.66,132.41,132.59,10518.0,124.6304,124.8657,124.6304,124.7998,10518.0
2018-08-17 14:10:00,132.55,132.55,132.34,132.43,10081.0,124.7622,124.7622,124.5645,124.6492,10081.0
2018-08-17 14:20:00,132.41,132.66,132.39,132.63,12578.0,124.6304,124.8657,124.6116,124.8375,12578.0
2018-08-17 14:30:00,132.67,133.12,132.66,132.88,22671.0,124.8751,125.2987,124.8657,125.0728,22671.0
2018-08-17 14:40:00,132.92,133.04,132.82,132.9,18805.0,125.1105,125.2234,125.0163,125.0916,18805.0
2018-08-17 14:50:00,132.9,132.99,132.83,132.97,13110.0,125.0916,125.1763,125.0257,125.1575,13110.0
2018-08-17 15:00:00,132.95,132.96,132.74,132.81,18978.0,125.1387,125.1481,124.941,125.0069,18978.0
2018-08-17 15:10:00,132.8,133.02,132.77,132.93,26268.0,124.9975,125.2046,124.9693,125.1199,26268.0
2018-08-17 15:20:00,132.9,132.97,132.84,132.91,18723.0,125.0916,125.1575,125.0352,125.101,18723.0
2018-08-17 15:30:00,132.9,133.03,132.87,132.99,25741.0,125.0916,125.214,125.0634,125.1763,25741.0
2018-08-17 15:40:00,133.0,133.06,132.94,133.0,28754.0,125.1858,125.2422,125.1293,125.1858,28754.0
2018-08-17 15:50:00,133.0,133.12,132.85,133.08,130509.0,125.1858,125.2987,125.0446,125.2611,130509.0
2018-08-20 09:30:00,133.07,134.0,133.07,133.59,19956.0,125.2516,126.127,125.2516,125.7411,19956.0
2018-08-20 09:40:00,133.58,133.7,132.91,133.02,12090.0,125.7317,125.8446,125.101,125.2046,12090.0
2018-08-20 09:50:00,132.94,133.18,132.84,133.17,11336.0,125.1293,125.3552,125.0352,125.3458,11336.0
2018-08-20 10:00:00,133.22,133.22,132.2,132.2,54507.0,125.3928,125.3928,124.4328,124.4328,54507.0
2018-08-20 10:10:00,132.2,132.24,131.85,131.91,21012.0,124.4328,124.4704,124.1033,124.1598,21012.0
2018-08-20 10:20:00,131.9,132.02,131.81,131.89,11530.0,124.1504,124.2633,124.0657,124.141,11530.0
2018-08-20 10:30:00,131.89,132.07,131.88,131.92,63718.0,124.141,124.3104,124.1316,124.1692,63718.0
2018-08-20 10:40:00,131.93,131.94,131.56,131.69,13804.0,124.1786,124.188,123.8304,123.9527,13804.0
2018-08-20 10:50:00,131.69,131.95,131.55,131.95,17232.0,123.9527,124.1974,123.8209,124.1974,17232.0
2018-08-20 11:00:00,131.96,131.96,131.54,131.61,21200.0,124.2069,124.2069,123.8115,123.8774,21200.0
2018-08-20 11:10:00,131.63,131.7,131.38,131.61,58198.0,123.8962,123.9621,123.6609,123.8774,58198.0
2018-08-20 11:20:00,131.64,131.8,131.41,131.75,30533.0,123.9057,124.0563,123.6892,124.0092,30533.0
2018-08-20 11:30:00,131.71,131.74,131.51,131.62,11300.0,123.9715,123.9998,123.7833,123.8868,11300.0
2018-08-20 11:40:00,131.64,131.78,131.57,131.69,18984.0,123.9057,124.0374,123.8398,123.9527,18984.0
2018-08-20 11:50:00,131.71,132.23,131.7,132.12,19807.0,123.9715,124.461,123.9621,124.3575,19807.0
2018-08-20 12:00:00,132.1,132.22,132.1,132.22,6731.0,124.3386,124.4516,124.3386,124.4516,6731.0
2018-08-20 12:10:00,132.25,132.41,132.25,132.39,3800.0,124.4798,124.6304,124.4798,124.6116,3800.0
2018-08-20 12:20:00,132.38,132.46,132.36,132.46,3598.0,124.6022,124.6775,124.5834,124.6775,3598.0
2018-08-20 12:30:00,132.48,132.55,132.24,132.28,12423.0,124.6963,124.7622,124.4704,124.5081,12423.0
2018-08-20 12:40:00,132.28,132.39,132.26,132.39,4514.0,124.5081,124.6116,124.4892,124.6116,4514.0
2018-08-20 12:50:00,132.38,132.6,132.38,132.5,4463.0,124.6022,124.8093,124.6022,124.7151,4463.0
2018-08-20 13:00:00,132.52,132.68,132.49,132.61,6600.0,124.734,124.8846,124.7057,124.8187,6600.0
2018-08-20 13:10:00,132.56,132.6,132.36,132.43,6990.0,124.7716,124.8093,124.5834,124.6492,6990.0
2018-08-20 13:20:00,132.4,132.54,132.3,132.5,28341.0,124.621,124.7528,124.5269,124.7151,28341.0
2018-08-20 13:30:00,132.51,132.55,132.44,132.44,13644.0,124.7245,124.7622,124.6587,124.6587,13644.0
2018-08-20 13:40:00,132.39,132.52,132.33,132.47,5610.0,124.6116,124.734,124.5551,124.6869,5610.0
2018-08-20 13:50:00,132.5,132.52,132.4,132.44,5359.0,124.7151,124.734,124.621,124.6587,5359.0
2018-08-20 14:00:00,132.47,132.51,132.4,132.47,9120.0,124.6869,124.7245,124.621,124.6869,9120.0
2018-08-20 14:10:00,132.5,132.68,132.48,132.68,4792.0,124.7151,124.8846,124.6963,124.8846,4792.0
2018-08-20 14:20:00,132.69,132.99,132.62,132.98,14664.0,124.894,125.1763,124.8281,125.1669,14664.0
2018-08-20 14:30:00,132.96,133.27,132.79,132.86,32628.0,125.1481,125.4399,124.9881,125.054,32628.0
2018-08-20 14:40:00,132.86,132.97,132.63,132.64,12298.0,125.054,125.1575,124.8375,124.8469,12298.0
2018-08-20 14:50:00,132.67,132.87,132.66,132.81,13169.0,124.8751,125.0634,124.8657,125.0069,13169.0
2018-08-20 15:00:00,132.8,132.96,132.75,132.91,19975.0,124.9975,125.1481,124.9504,125.101,19975.0
2018-08-20 15:10:00,132.91,133.0,132.82,133.0,12734.0,125.101,125.1858,125.0163,125.1858,12734.0
2018-08-20 15:20:00,133.01,133.19,132.97,133.07,30412.0,125.1952,125.3646,125.1575,125.2516,30412.0
2018-08-20 15:30:00,133.07,133.1,132.58,132.79,44768.0,125.2516,125.2799,124.7904,124.9881,44768.0
2018-08-20 15:40:00,132.79,132.98,132.75,132.98,57240.0,124.9881,125.1669,124.9504,125.1669,57240.0
2018-08-20 15:50:00,132.95,132.97,132.78,132.83,109412.0,125.1387,125.1575,124.9787,125.0257,109412.0
2018-08-21 09:30:00,132.88,133.46,132.8,132.99,4013.0,125.0728,125.6187,124.9975,125.1763,4013.0
2018-08-21 09:40:00,133.04,133.09,132.86,132.86,1650.0,125.2234,125.2705,125.054,125.054,1650.0
2018-08-21 09:50:00,133.0,133.16,132.76,132.89,4001.0,125.1858,125.3364,124.9599,125.0822,4001.0
2018-08-21 10:00:00,132.96,133.24,132.9,133.18,8028.0,125.1481,125.4117,125.0916,125.3552,8028.0
2018-08-21 10:10:00,133.08,133.28,133.04,133.15,8500.0,125.2611,125.4493,125.2234,125.3269,8500.0
2018-08-21 10:20:00,133.05,133.2,132.89,132.94,8926.0,125.2328,125.374,125.0822,125.1293,8926.0
2018-08-21 10:30:00,132.96,133.1,132.96,133.08,4804.0,125.1481,125.2799,125.1481,125.2611,4804.0
2018-08-21 10:40:00,133.13,133.24,133.02,133.22,15828.0,125.3081,125.4117,125.2046,125.3928,15828.0
2018-08-21 10:50:00,133.19,133.19,133.01,133.17,10217.0,125.3646,125.3646,125.1952,125.3458,10217.0
2018-08-21 11:00:00,133.19,133.21,133.02,133.03,9749.0,125.3646,125.3834,125.2046,125.214,9749.0
2018-08-21 11:10:00,133.04,133.14,133.03,133.06,8100.0,125.2234,125.3175,125.214,125.2422,8100.0
2018-08-21 11:20:00,133.07,133.22,133.0,133.17,10109.0,125.2516,125.3928,125.1858,125.3458,10109.0
2018-08-21 11:30:00,133.18,133.34,133.05,133.32,6010.0,125.3552,125.5058,125.2328,125.487,6010.0
2018-08-21 11:40:00,133.3,133.4,133.29,133.37,5039.0,125.4681,125.5623,125.4587,125.534,5039.0
2018-08-21 11:50:00,133.38,133.46,133.29,133.42,10500.0,125.5434,125.6187,125.4587,125.5811,10500.0
2018-08-21 12:00:00,133.43,133.64,133.38,133.62,10600.0,125.5905,125.7882,125.5434,125.7693,10600.0
2018-08-21 12:10:00,133.62,133.62,133.57,133.57,1301.0,125.7693,125.7693,125.7223,125.7223,1301.0
2018-08-21 12:20:00,133.59,133.62,133.52,133.55,4300.0,125.7411,125.7693,125.6752,125.7034,4300.0
2018-08-21 12:30:00,133.52,133.54,133.48,133.54,2000.0,125.6752,125.694,125.6376,125.694,2000.0
2018-08-21 12:40:00,133.55,133.67,133.49,133.56,7674.0,125.7034,125.8164,125.647,125.7129,7674.0
2018-08-21 12:50:00,133.57,133.61,133.52,133.61,6399.0,125.7223,125.7599,125.6752,125.7599,6399.0
2018-08-21 13:00:00,133.64,133.93,133.63,133.89,33923.0,125.7882,126.0611,125.7787,126.0235,33923.0
2018-08-21 13:10:00,133.89,133.89,133.82,133.82,1700.0,126.0235,126.0235,125.9576,125.9576,1700.0
2018-08-21 13:20:00,133.81,133.89,133.8,133.89,3900.0,125.9482,126.0235,125.9388,126.0235,3900.0
2018-08-21 13:30:00,133.89,134.13,133.89,134.13,5859.0,126.0235,126.2494,126.0235,126.2494,5859.0
2018-08-21 13:40:00,134.13,134.13,134.02,134.09,5783.0,126.2494,126.2494,126.1458,126.2117,5783.0
2018-08-21 13:50:00,134.07,134.13,134.01,134.11,6303.0,126.1929,126.2494,126.1364,126.2305,6303.0
2018-08-21 14:00:00,134.13,134.13,134.03,134.1,5408.0,126.2494,126.2494,126.1552,126.2211,5408.0
2018-08-21 14:10:00,134.1,134.15,134.06,134.11,4304.0,126.2211,126.2682,126.1835,126.2305,4304.0
2018-08-21 14:20:00,134.11,134.25,134.1,134.16,7217.0,126.2305,126.3623,126.2211,126.2776,7217.0
2018-08-21 14:30:00,134.16,134.34,134.13,134.3,10251.0,126.2776,126.447,126.2494,126.4094,10251.0
2018-08-21 14:40:00,134.26,134.32,134.24,134.29,7304.0,126.3717,126.4282,126.3529,126.4,7304.0
2018-08-21 14:50:00,134.27,134.53,134.27,134.49,15500.0,126.3811,126.6259,126.3811,126.5882,15500.0
2018-08-21 15:00:00,134.49,134.67,134.48,134.49,34163.0,126.5882,126.7576,126.5788,126.5882,34163.0
2018-08-21 15:10:00,134.5,134.57,134.28,134.5,23907.0,126.5976,126.6635,126.3905,126.5976,23907.0
2018-08-21 15:20:00,134.5,134.58,134.34,134.34,14730.0,126.5976,126.6729,126.447,126.447,14730.0
2018-08-21 15:30:00,134.32,134.34,134.16,134.22,8332.0,126.4282,126.447,126.2776,126.3341,8332.0
2018-08-21 15:40:00,134.22,134.27,134.08,134.23,19662.0,126.3341,126.3811,126.2023,126.3435,19662.0
2018-08-21 15:50:00,134.19,134.35,134.16,134.27,77966.0,126.3058,126.4564,126.2776,126.3811,77966.0
2018-08-22 09:30:00,134.04,134.11,133.62,133.99,13483.0,126.1646,126.2305,125.7693,126.1176,13483.0
2018-08-22 09:40:00,133.89,134.06,133.64,133.88,22224.0,126.0235,126.1835,125.7882,126.014,22224.0
2018-08-22 09:50:00,134.01,134.1,133.73,133.8,4207.0,126.1364,126.2211,125.8729,125.9388,4207.0
2018-08-22 10:00:00,133.83,133.9,133.74,133.9,4000.0,125.967,126.0329,125.8823,126.0329,4000.0
2018-08-22 10:10:00,133.94,134.1,133.92,134.06,15282.0,126.0705,126.2211,126.0517,126.1835,15282.0
2018-08-22 10:20:00,134.1,134.17,134.04,134.06,6832.0,126.2211,126.287,126.1646,126.1835,6832.0
2018-08-22 10:30:00,134.05,134.43,134.02,134.4,16131.0,126.1741,126.5317,126.1458,126.5035,16131.0
2018-08-22 10:40:00,134.4,134.47,134.37,134.41,3920.0,126.5035,126.5694,126.4753,126.5129,3920.0
2018-08-22 10:50:00,134.43,134.47,134.32,134.42,12141.0,126.5317,126.5694,126.4282,126.5223,12141.0
2018-08-22 11:00:00,134.39,134.53,134.32,134.32,4807.0,126.4941,126.6259,126.4282,126.4282,4807.0
2018-08-22 11:10:00,134.39,134.41,134.29,134.37,12585.0,126.4941,126.5129,126.4,126.4753,12585.0
2018-08-22 11:20:00,134.37,134.42,134.34,134.42,1483.0,126.4753,126.5223,126.447,126.5223,1483.0
2018-08-22 11:30:00,134.42,134.55,134.38,134.53,10072.0,126.5223,126.6447,126.4847,126.6259,10072.0
2018-08-22 11:40:00,134.55,134.79,134.55,134.62,11699.0,126.6447,126.8706,126.6447,126.7106,11699.0
2018-08-22 11:50:00,134.6,134.64,134.42,134.42,5355.0,126.6917,126.7294,126.5223,126.5223,5355.0
2018-08-22 12:00:00,134.42,134.49,134.38,134.43,4120.0,126.5223,126.5882,126.4847,126.5317,4120.0
2018-08-22 12:10:00,134.4,134.46,134.35,134.45,3956.0,126.5035,126.56,126.4564,126.5506,3956.0
2018-08-22 12:20:00,134.5,134.55,134.45,134.5,6710.0,126.5976,126.6447,126.5506,126.5976,6710.0
2018-08-22 12:30:00,134.52,134.54,134.47,134.51,4000.0,126.6164,126.6353,126.5694,126.607,4000.0
2018-08-22 12:40:00,134.54,134.61,134.47,134.59,4721.0,126.6353,126.7012,126.5694,126.6823,4721.0
2018-08-22 12:50:00,134.6,134.69,134.52,134.54,4636.0,126.6917,126.7765,126.6164,126.6353,4636.0
2018-08-22 13:00:00,134.53,134.6,134.48,134.59,11576.0,126.6259,126.6917,126.5788,126.6823,11576.0
2018-08-22 13:10:00,134.58,134.61,134.52,134.52,1900.0,126.6729,126.7012,126.6164,126.6164,1900.0
2018-08-22 13:20:00,134.51,134.62,134.49,134.62,7521.0,126.607,126.7106,126.5882,126.7106,7521.0
2018-08-22 13:30:00,134.6,134.68,134.6,134.64,4700.0,126.6917,126.767,126.6917,126.7294,4700.0
2018-08-22 13:40:00,134.66,134.68,134.6,134.62,2600.0,126.7482,126.767,126.6917,126.7106,2600.0
2018-08-22 13:50:00,134.59,134.63,134.56,134.62,5502.0,126.6823,126.72,126.6541,126.7106,5502.0
2018-08-22 14:00:00,134.62,134.74,134.58,134.62,7200.0,126.7106,126.8235,126.6729,126.7106,7200.0
2018-08-22 14:10:00,134.58,134.58,134.41,134.43,5853.0,126.6729,126.6729,126.5129,126.5317,5853.0
2018-08-22 14:20:00,134.54,134.54,134.36,134.39,2251.0,126.6353,126.6353,126.4658,126.4941,2251.0
2018-08-22 14:30:00,134.37,134.42,134.34,134.42,6790.0,126.4753,126.5223,126.447,126.5223,6790.0
2018-08-22 14:40:00,134.41,134.45,134.37,134.37,5010.0,126.5129,126.5506,126.4753,126.4753,5010.0
2018-08-22 14:50:00,134.39,134.42,134.35,134.35,2025.0,126.4941,126.5223,126.4564,126.4564,2025.0
2018-08-22 15:00:00,134.43,134.45,134.37,134.39,4056.0,126.5317,126.5506,126.4753,126.4941,4056.0
2018-08-22 15:10:00,134.41,134.44,134.37,134.38,4054.0,126.5129,126.5411,126.4753,126.4847,4054.0
2018-08-22 15:20:00,134.37,134.37,134.3,134.34,8232.0,126.4753,126.4753,126.4094,126.447,8232.0
2018-08-22 15:30:00,134.35,134.46,134.35,134.42,5300.0,126.4564,126.56,126.4564,126.5223,5300.0
2018-08-22 15:40:00,134.41,134.42,134.29,134.3,20608.0,126.5129,126.5223,126.4,126.4094,20608.0
2018-08-22 15:50:00,134.28,134.35,134.26,134.29,43379.0,126.3905,126.4564,126.3717,126.4,43379.0
2018-08-23 09:30:00,134.48,134.78,134.35,134.66,16929.0,126.9439,127.2271,126.8212,127.1138,16929.0
2018-08-23 09:40:00,134.71,135.69,134.71,135.56,34169.0,127.161,128.0861,127.161,127.9634,34169.0
2018-08-23 09:50:00,135.65,135.94,135.45,135.68,38522.0,128.0484,128.3221,127.8596,128.0767,38522.0
2018-08-23 10:00:00,135.68,136.0,135.45,135.97,26503.0,128.0767,128.3788,127.8596,128.3504,26503.0
2018-08-23 10:10:00,135.93,136.09,135.58,135.58,27086.0,128.3127,128.4637,127.9823,127.9823,27086.0
2018-08-23 10:20:00,135.52,135.67,135.22,135.53,9204.0,127.9256,128.0672,127.6425,127.9351,9204.0
2018-08-23 10:30:00,135.58,135.62,135.38,135.49,14713.0,127.9823,128.02,127.7935,127.8973,14713.0
2018-08-23 10:40:00,135.48,135.58,135.37,135.48,15379.0,127.8879,127.9823,127.7841,127.8879,15379.0
2018-08-23 10:50:00,135.45,135.52,135.33,135.36,13699.0,127.8596,127.9256,127.7463,127.7746,13699.0
2018-08-23 11:00:00,135.39,135.52,135.34,135.49,15014.0,127.8029,127.9256,127.7557,127.8973,15014.0
2018-08-23 11:10:00,135.45,135.47,135.24,135.24,10806.0,127.8596,127.8785,127.6613,127.6613,10806.0
2018-08-23 11:20:00,135.24,135.42,135.24,135.34,20216.0,127.6613,127.8313,127.6613,127.7557,20216.0
2018-08-23 11:30:00,135.36,135.55,135.3,135.3,8422.0,127.7746,127.954,127.718,127.718,8422.0
2018-08-23 11:40:00,135.31,135.51,135.31,135.39,9728.0,127.7274,127.9162,127.7274,127.8029,9728.0
2018-08-23 11:50:00,135.43,135.59,135.43,135.43,3800.0,127.8407,127.9917,127.8407,127.8407,3800.0
2018-08-23 12:00:00,135.45,135.48,135.39,135.43,9252.0,127.8596,127.8879,127.8029,127.8407,9252.0
2018-08-23 12:10:00,135.41,135.52,135.3,135.51,11080.0,127.8218,127.9256,127.718,127.9162,11080.0
2018-08-23 12:20:00,135.5,135.52,135.45,135.52,4401.0,127.9068,127.9256,127.8596,127.9256,4401.0
2018-08-23 12:30:00,135.51,135.52,135.42,135.52,7669.0,127.9162,127.9256,127.8313,127.9256,7669.0
2018-08-23 12:40:00,135.52,135.6,135.43,135.54,12543.0,127.9256,128.0012,127.8407,127.9445,12543.0
2018-08-23 12:50:00,135.5,135.76,135.5,135.55,11317.0,127.9068,128.1522,127.9068,127.954,11317.0
2018-08-23 13:00:00,135.49,135.56,135.44,135.47,13497.0,127.8973,127.9634,127.8501,127.8785,13497.0
2018-08-23 13:10:00,135.43,135.5,135.36,135.43,15911.0,127.8407,127.9068,127.7746,127.8407,15911.0
2018-08-23 13:20:00,135.45,135.45,135.33,135.42,9670.0,127.8596,127.8596,127.7463,127.8313,9670.0
2018-08-23 13:30:00,135.4,135.52,135.32,135.44,9099.0,127.8124,127.9256,127.7369,127.8501,9099.0
2018-08-23 13:40:00,135.4,135.47,135.32,135.39,12528.0,127.8124,127.8785,127.7369,127.8029,12528.0
2018-08-23 13:50:00,135.39,135.42,135.37,135.42,6208.0,127.8029,127.8313,127.7841,127.8313,6208.0
2018-08-23 14:00:00,135.42,135.45,135.33,135.36,9063.0,127.8313,127.8596,127.7463,127.7746,9063.0
2018-08-23 14:10:00,135.33,135.45,135.31,135.41,11981.0,127.7463,127.8596,127.7274,127.8218,11981.0
2018-08-23 14:20:00,135.38,135.47,135.34,135.45,7850.0,127.7935,127.8785,127.7557,127.8596,7850.0
2018-08-23 14:30:00,135.44,135.5,135.37,135.44,15546.0,127.8501,127.9068,127.7841,127.8501,15546.0
2018-08-23 14:40:00,135.41,135.49,135.37,135.43,10005.0,127.8218,127.8973,127.7841,127.8407,10005.0
2018-08-23 14:50:00,135.4,135.46,135.37,135.4,12148.0,127.8124,127.869,127.7841,127.8124,12148.0
2018-08-23 15:00:00,135.4,135.4,135.21,135.21,14241.0,127.8124,127.8124,127.633,127.633,14241.0
2018-08-23 15:10:00,135.22,135.31,135.22,135.26,11083.0,127.6425,127.7274,127.6425,127.6802,11083.0
2018-08-23 15:20:00,135.25,135.32,135.23,135.32,11301.0,127.6708,127.7369,127.6519,127.7369,11301.0
2018-08-23 15:30:00,135.33,135.38,135.28,135.31,28091.0,127.7463,127.7935,127.6991,127.7274,28091.0
2018-08-23 15:40:00,135.29,135.35,135.04,135.07,29466.0,127.7085,127.7652,127.4725,127.5009,29466.0
2018-08-23 15:50:00,135.07,135.22,134.99,135.2,67615.0,127.5009,127.6425,127.4253,127.6236,67615.0
2018-08-24 09:30:00,135.18,135.18,134.74,134.85,10442.0,127.6047,127.6047,127.1894,127.2932,10442.0
2018-08-24 09:40:00,134.75,134.94,134.64,134.72,21054.0,127.1988,127.3782,127.095,127.1705,21054.0
2018-08-24 09:50:00,134.73,134.8,134.28,134.35,29160.0,127.1799,127.246,126.7551,126.8212,29160.0
2018-08-24 10:00:00,134.31,134.54,134.28,134.28,3329.0,126.7835,127.0006,126.7551,126.7551,3329.0
2018-08-24 10:10:00,134.34,134.34,134.16,134.16,5809.0,126.8118,126.8118,126.6419,126.6419,5809.0
2018-08-24 10:20:00,134.19,134.2,134.05,134.09,11029.0,126.6702,126.6796,126.538,126.5758,11029.0
2018-08-24 10:30:00,134.11,134.15,133.86,133.88,9409.0,126.5947,126.6324,126.3587,126.3776,9409.0
2018-08-24 10:40:00,133.88,133.96,133.81,133.9,7098.0,126.3776,126.4531,126.3115,126.3964,7098.0
2018-08-24 10:50:00,133.89,133.9,133.78,133.79,3763.0,126.387,126.3964,126.2832,126.2926,3763.0
2018-08-24 11:00:00,133.77,133.82,133.65,133.7,7211.0,126.2737,126.3209,126.1604,126.2076,7211.0
2018-08-24 11:10:00,133.68,133.68,133.48,133.58,6850.0,126.1888,126.1888,126.0,126.0944,6850.0
2018-08-24 11:20:00,133.58,133.59,133.44,133.45,2200.0,126.0944,126.1038,125.9622,125.9716,2200.0
2018-08-24 11:30:00,133.45,133.69,133.42,133.63,5912.0,125.9716,126.1982,125.9433,126.1416,5912.0
2018-08-24 11:40:00,133.62,133.63,133.53,133.58,2700.0,126.1321,126.1416,126.0472,126.0944,2700.0
2018-08-24 11:50:00,133.57,133.63,133.56,133.59,5432.0,126.0849,126.1416,126.0755,126.1038,5432.0
2018-08-24 12:00:00,133.58,133.62,133.54,133.61,4500.0,126.0944,126.1321,126.0566,126.1227,4500.0
2018-08-24 12:10:00,133.59,133.6,133.54,133.56,9336.0,126.1038,126.1132,126.0566,126.0755,9336.0
2018-08-24 12:20:00,133.56,133.61,133.46,133.61,16334.0,126.0755,126.1227,125.9811,126.1227,16334.0
2018-08-24 12:30:00,133.61,133.62,133.55,133.59,7689.0,126.1227,126.1321,126.066,126.1038,7689.0
2018-08-24 12:40:00,133.61,133.63,133.56,133.6,5497.0,126.1227,126.1416,126.0755,126.1132,5497.0
2018-08-24 12:50:00,133.6,133.61,133.57,133.57,4000.0,126.1132,126.1227,126.0849,126.0849,4000.0
2018-08-24 13:00:00,133.59,133.67,133.57,133.63,5732.0,126.1038,126.1793,126.0849,126.1416,5732.0
2018-08-24 13:10:00,133.64,133.66,133.59,133.61,16375.0,126.151,126.1699,126.1038,126.1227,16375.0
2018-08-24 13:20:00,133.56,133.57,133.48,133.53,8372.0,126.0755,126.0849,126.0,126.0472,8372.0
2018-08-24 13:30:00,133.5,133.5,133.3,133.3,9327.0,126.0188,126.0188,125.8301,125.8301,9327.0
2018-08-24 13:40:00,133.32,133.32,133.19,133.19,9776.0,125.8489,125.8489,125.7262,125.7262,9776.0
2018-08-24 13:50:00,133.22,133.22,133.11,133.12,6905.0,125.7545,125.7545,125.6507,125.6601,6905.0
2018-08-24 14:00:00,133.14,133.22,133.07,133.22,9760.0,125.679,125.7545,125.6129,125.7545,9760.0
2018-08-24 14:10:00,133.25,133.25,133.11,133.13,6616.0,125.7829,125.7829,125.6507,125.6696,6616.0
2018-08-24 14:20:00,133.13,133.15,133.06,133.1,5281.0,125.6696,125.6885,125.6035,125.6413,5281.0
2018-08-24 14:30:00,133.08,133.1,132.98,133.0,6585.0,125.6224,125.6413,125.528,125.5469,6585.0
2018-08-24 14:40:00,133.02,133.05,132.95,132.96,11311.0,125.5657,125.5941,125.4997,125.5091,11311.0
2018-08-24 14:50:00,132.96,132.96,132.86,132.88,7345.0,125.5091,125.5091,125.4147,125.4336,7345.0
2018-08-24 15:00:00,132.87,132.87,132.77,132.77,8760.0,125.4242,125.4242,125.3298,125.3298,8760.0
2018-08-24 15:10:00,132.76,132.78,132.62,132.65,25940.0,125.3203,125.3392,125.1882,125.2165,25940.0
2018-08-24 15:20:00,132.65,132.66,132.52,132.54,16726.0,125.2165,125.2259,125.0938,125.1126,16726.0
2018-08-24 15:30:00,132.54,132.55,132.45,132.5,32620.0,125.1126,125.1221,125.0277,125.0749,32620.0
2018-08-24 15:40:00,132.52,132.54,132.46,132.51,27408.0,125.0938,125.1126,125.0371,125.0843,27408.0
2018-08-24 15:50:00,132.51,132.61,132.39,132.58,85774.0,125.0843,125.1787,124.971,125.1504,85774.0
2018-08-27 09:30:00,133.02,133.13,132.0,132.41,14789.0,125.5657,125.6696,124.6029,124.9899,14789.0
2018-08-27 09:40:00,132.53,132.66,132.44,132.49,6552.0,125.1032,125.2259,125.0182,125.0654,6552.0
2018-08-27 09:50:00,132.38,132.46,132.04,132.46,3474.0,124.9616,125.0371,124.6407,125.0371,3474.0
2018-08-27 10:00:00,132.39,132.53,132.23,132.25,11318.0,124.971,125.1032,124.82,124.8389,11318.0
2018-08-27 10:10:00,132.27,132.89,132.27,132.82,26566.0,124.8578,125.443,124.8578,125.377,26566.0
2018-08-27 10:20:00,132.88,132.88,132.67,132.69,5789.0,125.4336,125.4336,125.2354,125.2542,5789.0
2018-08-27 10:30:00,132.69,132.69,132.52,132.58,2089.0,125.2542,125.2542,125.0938,125.1504,2089.0
2018-08-27 10:40:00,132.58,132.65,132.37,132.37,4708.0,125.1504,125.2165,124.9522,124.9522,4708.0
2018-08-27 10:50:00,132.36,132.36,131.78,131.78,24555.0,124.9427,124.9427,124.3952,124.3952,24555.0
2018-08-27 11:00:00,131.84,132.39,131.84,132.34,31063.0,124.4519,124.971,124.4519,124.9239,31063.0
2018-08-27 11:10:00,132.35,132.36,132.1,132.18,16210.0,124.9333,124.9427,124.6973,124.7728,16210.0
2018-08-27 11:20:00,132.17,132.25,132.08,132.15,20519.0,124.7634,124.8389,124.6784,124.7445,20519.0
2018-08-27 11:30:00,132.15,132.2,132.05,132.06,28345.0,124.7445,124.7917,124.6501,124.6595,28345.0
2018-08-27 11:40:00,132.05,132.14,131.97,132.1,10431.0,124.6501,124.7351,124.5746,124.6973,10431.0
2018-08-27 11:50:00,132.17,132.2,131.98,132.13,46345.0,124.7634,124.7917,124.584,124.7256,46345.0
2018-08-27 12:00:00,132.13,132.79,132.13,132.74,68835.0,124.7256,125.3486,124.7256,125.3014,68835.0
2018-08-27 12:10:00,132.74,132.74,132.36,132.4,15684.0,125.3014,125.3014,124.9427,124.9805,15684.0
2018-08-27 12:20:00,132.43,132.46,132.27,132.39,10647.0,125.0088,125.0371,124.8578,124.971,10647.0
2018-08-27 12:30:00,132.42,132.43,132.22,132.26,7045.0,124.9994,125.0088,124.8106,124.8483,7045.0
2018-08-27 12:40:00,132.31,132.36,132.18,132.28,8238.0,124.8955,124.9427,124.7728,124.8672,8238.0
2018-08-27 12:50:00,132.31,132.37,132.2,132.34,14084.0,124.8955,124.9522,124.7917,124.9239,14084.0
2018-08-27 13:00:00,132.32,132.39,132.28,132.28,13890.0,124.905,124.971,124.8672,124.8672,13890.0
2018-08-27 13:10:00,132.3,132.35,132.26,132.3,5677.0,124.8861,124.9333,124.8483,124.8861,5677.0
2018-08-27 13:20:00,132.27,132.33,132.2,132.2,3926.0,124.8578,124.9144,124.7917,124.7917,3926.0
2018-08-27 13:30:00,132.21,132.23,132.11,132.2,3568.0,124.8011,124.82,124.7067,124.7917,3568.0
2018-08-27 13:40:00,132.17,132.2,132.12,132.15,2400.0,124.7634,124.7917,124.7162,124.7445,2400.0
2018-08-27 13:50:00,132.16,132.35,132.16,132.34,15766.0,124.7539,124.9333,124.7539,124.9239,15766.0
2018-08-27 14:00:00,132.34,132.38,132.24,132.25,6754.0,124.9239,124.9616,124.8295,124.8389,6754.0
2018-08-27 14:10:00,132.26,132.39,132.22,132.35,4600.0,124.8483,124.971,124.8106,124.9333,4600.0
2018-08-27 14:20:00,132.36,132.46,132.35,132.43,10200.0,124.9427,125.0371,124.9333,125.0088,10200.0
2018-08-27 14:30:00,132.44,132.66,132.44,132.6,16549.0,125.0182,125.2259,125.0182,125.1693,16549.0
2018-08-27 14:40:00,132.59,132.65,132.5,132.5,4400.0,125.1598,125.2165,125.0749,125.0749,4400.0
2018-08-27 14:50:00,132.51,132.54,132.42,132.46,6000.0,125.0843,125.1126,124.9994,125.0371,6000.0
2018-08-27 15:00:00,132.46,132.52,132.39,132.39,9084.0,125.0371,125.0938,124.971,124.971,9084.0
2018-08-27 15:10:00,132.38,132.43,132.31,132.32,9733.0,124.9616,125.0088,124.8955,124.905,9733.0
2018-08-27 15:20:00,132.31,132.42,132.29,132.35,13135.0,124.8955,124.9994,124.8767,124.9333,13135.0
2018-08-27 15:30:00,132.39,132.42,132.35,132.39,13001.0,124.971,124.9994,124.9333,124.971,13001.0
2018-08-27 15:40:00,132.39,132.54,132.37,132.41,25763.0,124.971,125.1126,124.9522,124.9899,25763.0
2018-08-27 15:50:00,132.39,132.44,132.25,132.3,77987.0,124.971,125.0182,124.8389,124.8861,77987.0
2018-08-28 09:30:00,132.71,133.65,132.71,133.43,53491.0,125.2731,126.1604,125.2731,125.9528,53491.0
2018-08-28 09:40:00,133.45,134.15,133.39,134.11,18056.0,125.9716,126.6324,125.915,126.5947,18056.0
2018-08-28 09:50:00,134.12,134.21,133.79,133.85,9713.0,126.6041,126.6891,126.2926,126.3492,9713.0
2018-08-28 10:00:00,133.95,134.18,133.89,133.96,9064.0,126.4436,126.6607,126.387,126.4531,9064.0
2018-08-28 10:10:00,133.95,133.95,133.67,133.69,5343.0,126.4436,126.4436,126.1793,126.1982,5343.0
2018-08-28 10:20:00,133.7,133.73,133.42,133.53,6310.0,126.2076,126.236,125.9433,126.0472,6310.0
2018-08-28 10:30:00,133.6,133.62,133.39,133.4,7779.0,126.1132,126.1321,125.915,125.9245,7779.0
2018-08-28 10:40:00,133.37,133.49,133.21,133.28,8875.0,125.8961,126.0094,125.7451,125.8112,8875.0
2018-08-28 10:50:00,133.24,133.38,133.19,133.2,6397.0,125.7734,125.9056,125.7262,125.7357,6397.0
2018-08-28 11:00:00,133.25,133.25,133.0,133.04,6746.0,125.7829,125.7829,125.5469,125.5846,6746.0
2018-08-28 11:10:00,133.09,133.09,132.81,132.85,5437.0,125.6318,125.6318,125.3675,125.4053,5437.0
2018-08-28 11:20:00,132.83,133.08,132.83,132.96,6271.0,125.3864,125.6224,125.3864,125.5091,6271.0
2018-08-28 11:30:00,132.94,133.01,132.77,132.77,3500.0,125.4902,125.5563,125.3298,125.3298,3500.0
2018-08-28 11:40:00,132.79,132.86,132.73,132.8,4299.0,125.3486,125.4147,125.292,125.3581,4299.0
2018-08-28 11:50:00,132.76,132.76,132.53,132.53,4100.0,125.3203,125.3203,125.1032,125.1032,4100.0
2018-08-28 12:00:00,132.49,132.84,132.43,132.83,5615.0,125.0654,125.3958,125.0088,125.3864,5615.0
2018-08-28 12:10:00,132.78,132.9,132.75,132.8,5512.0,125.3392,125.4525,125.3109,125.3581,5512.0
2018-08-28 12:20:00,132.81,132.81,132.75,132.76,2400.0,125.3675,125.3675,125.3109,125.3203,2400.0
2018-08-28 12:30:00,132.78,132.8,132.74,132.74,6834.0,125.3392,125.3581,125.3014,125.3014,6834.0
2018-08-28 12:40:00,132.74,132.74,132.63,132.63,3600.0,125.3014,125.3014,125.1976,125.1976,3600.0
2018-08-28 12:50:00,132.61,132.61,132.42,132.42,7600.0,125.1787,125.1787,124.9994,124.9994,7600.0
2018-08-28 13:00:00,132.42,132.49,132.32,132.43,3840.0,124.9994,125.0654,124.905,125.0088,3840.0
2018-08-28 13:10:00,132.46,132.48,132.26,132.27,6834.0,125.0371,125.056,124.8483,124.8578,6834.0
2018-08-28 13:20:00,132.28,132.29,132.17,132.17,4600.0,124.8672,124.8767,124.7634,124.7634,4600.0
2018-08-28 13:30:00,132.16,132.24,132.15,132.19,15875.0,124.7539,124.8295,124.7445,124.7823,15875.0
2018-08-28 13:40:00,132.18,132.24,132.12,132.12,4003.0,124.7728,124.8295,124.7162,124.7162,4003.0
2018-08-28 13:50:00,132.16,132.24,132.09,132.17,9502.0,124.7539,124.8295,124.6879,124.7634,9502.0
2018-08-28 14:00:00,132.21,132.28,132.19,132.27,5928.0,124.8011,124.8672,124.7823,124.8578,5928.0
2018-08-28 14:10:00,132.25,132.35,132.22,132.31,13844.0,124.8389,124.9333,124.8106,124.8955,13844.0
2018-08-28 14:20:00,132.3,132.38,132.28,132.37,23891.0,124.8861,124.9616,124.8672,124.9522,23891.0
2018-08-28 14:30:00,132.37,132.42,132.34,132.36,4788.0,124.9522,124.9994,124.9239,124.9427,4788.0
2018-08-28 14:40:00,132.4,132.47,132.38,132.42,7140.0,124.9805,125.0466,124.9616,124.9994,7140.0
2018-08-28 14:50:00,132.38,132.46,132.37,132.41,7600.0,124.9616,125.0371,124.9522,124.9899,7600.0
2018-08-28 15:00:00,132.4,132.52,132.37,132.49,8700.0,124.9805,125.0938,124.9522,125.0654,8700.0
2018-08-28 15:10:00,132.54,132.69,132.52,132.65,11808.0,125.1126,125.2542,125.0938,125.2165,11808.0
2018-08-28 15:20:00,132.65,132.75,132.64,132.71,13602.0,125.2165,125.3109,125.207,125.2731,13602.0
2018-08-28 15:30:00,132.7,132.7,132.59,132.63,13973.0,125.2637,125.2637,125.1598,125.1976,13973.0
2018-08-28 15:40:00,132.62,132.63,132.5,132.5,22510.0,125.1882,125.1976,125.0749,125.0749,22510.0
2018-08-28 15:50:00,132.48,132.63,132.46,132.6,58332.0,125.056,125.1976,125.0371,125.1693,58332.0
2018-08-29 09:30:00,132.56,133.36,131.74,133.35,63568.0,125.1315,125.8867,124.3575,125.8773,63568.0
2018-08-29 09:40:00,133.57,133.71,133.27,133.29,8170.0,126.0849,126.2171,125.8017,125.8206,8170.0
2018-08-29 09:50:00,133.37,133.5,133.35,133.46,1200.0,125.8961,126.0188,125.8773,125.9811,1200.0
2018-08-29 10:00:00,133.5,133.57,133.19,133.43,18928.0,126.0188,126.0849,125.7262,125.9528,18928.0
2018-08-29 10:10:00,133.41,133.65,133.41,133.54,4737.0,125.9339,126.1604,125.9339,126.0566,4737.0
2018-08-29 10:20:00,133.63,133.73,133.52,133.73,9783.0,126.1416,126.236,126.0377,126.236,9783.0
2018-08-29 10:30:00,133.8,134.14,133.8,134.09,7002.0,126.302,126.623,126.302,126.5758,7002.0
2018-08-29 10:40:00,134.08,134.2,133.97,133.99,4150.0,126.5663,126.6796,126.4625,126.4814,4150.0
2018-08-29 10:50:00,134.04,134.1,133.87,133.92,1708.0,126.5286,126.5852,126.3681,126.4153,1708.0
2018-08-29 11:00:00,133.92,133.96,133.75,133.76,6850.0,126.4153,126.4531,126.2548,126.2643,6850.0
2018-08-29 11:10:00,133.79,134.04,133.78,134.0,4323.0,126.2926,126.5286,126.2832,126.4908,4323.0
2018-08-29 11:20:00,133.99,134.0,133.52,133.64,8444.0,126.4814,126.4908,126.0377,126.151,8444.0
2018-08-29 11:30:00,133.69,133.77,133.53,133.59,3111.0,126.1982,126.2737,126.0472,126.1038,3111.0
2018-08-29 11:40:00,133.54,133.64,133.54,133.58,1400.0,126.0566,126.151,126.0566,126.0944,1400.0
2018-08-29 11:50:00,133.6,133.72,133.57,133.61,24040.0,126.1132,126.2265,126.0849,126.1227,24040.0
2018-08-29 12:00:00,133.66,133.83,133.64,133.82,12114.0,126.1699,126.3304,126.151,126.3209,12114.0
2018-08-29 12:10:00,133.9,134.04,133.9,133.98,3313.0,126.3964,126.5286,126.3964,126.4719,3313.0
2018-08-29 12:20:00,133.99,134.03,133.9,133.93,9500.0,126.4814,126.5191,126.3964,126.4247,9500.0
2018-08-29 12:30:00,133.93,134.08,133.93,134.05,7049.0,126.4247,126.5663,126.4247,126.538,7049.0
2018-08-29 12:40:00,134.03,134.2,134.03,134.14,9964.0,126.5191,126.6796,126.5191,126.623,9964.0
2018-08-29 12:50:00,134.15,134.18,134.03,134.06,7299.0,126.6324,126.6607,126.5191,126.5475,7299.0
2018-08-29 13:00:00,134.07,134.12,134.01,134.03,8511.0,126.5569,126.6041,126.5003,126.5191,8511.0
2018-08-29 13:10:00,134.02,134.06,133.9,133.95,4440.0,126.5097,126.5475,126.3964,126.4436,4440.0
2018-08-29 13:20:00,133.9,134.01,133.83,133.97,14977.0,126.3964,126.5003,126.3304,126.4625,14977.0
2018-08-29 13:30:00,133.98,134.16,133.97,134.14,11934.0,126.4719,126.6419,126.4625,126.623,11934.0
2018-08-29 13:40:00,134.23,134.25,134.03,134.03,10640.0,126.7079,126.7268,126.5191,126.5191,10640.0
2018-08-29 13:50:00,134.06,134.06,133.97,134.0,9526.0,126.5475,126.5475,126.4625,126.4908,9526.0
2018-08-29 14:00:00,134.01,134.07,133.98,134.07,5245.0,126.5003,126.5569,126.4719,126.5569,5245.0
2018-08-29 14:10:00,134.05,134.09,133.99,134.0,4672.0,126.538,126.5758,126.4814,126.4908,4672.0
2018-08-29 14:20:00,134.0,134.02,133.89,134.02,15113.0,126.4908,126.5097,126.387,126.5097,15113.0
2018-08-29 14:30:00,133.98,134.09,133.98,134.06,16944.0,126.4719,126.5758,126.4719,126.5475,16944.0
2018-08-29 14:40:00,134.08,134.1,133.99,133.99,14121.0,126.5663,126.5852,126.4814,126.4814,14121.0
2018-08-29 14:50:00,133.99,134.0,133.85,133.98,37446.0,126.4814,126.4908,126.3492,126.4719,37446.0
2018-08-29 15:00:00,134.03,134.09,133.97,134.05,12625.0,126.5191,126.5758,126.4625,126.538,12625.0
2018-08-29 15:10:00,134.06,134.07,133.98,134.02,10874.0,126.5475,126.5569,126.4719,126.5097,10874.0
2018-08-29 15:20:00,134.03,134.07,134.02,134.04,14586.0,126.5191,126.5569,126.5097,126.5286,14586.0
2018-08-29 15:30:00,134.03,134.1,134.03,134.07,13143.0,126.5191,126.5852,126.5191,126.5569,13143.0
2018-08-29 15:40:00,134.07,134.18,134.06,134.18,35045.0,126.5569,126.6607,126.5475,126.6607,35045.0
2018-08-29 15:50:00,134.16,134.18,133.82,133.89,112011.0,126.6419,126.6607,126.3209,126.387,112011.0
2018-08-30 09:30:00,133.78,133.78,132.76,133.15,35971.0,126.2832,126.2832,125.3203,125.6885,35971.0
2018-08-30 09:40:00,133.14,133.52,133.04,133.28,8220.0,125.679,126.0377,125.5846,125.8112,8220.0
2018-08-30 09:50:00,133.3,133.76,133.3,133.76,3000.0,125.8301,126.2643,125.8301,126.2643,3000.0
2018-08-30 10:00:00,133.67,133.89,133.56,133.58,3066.0,126.1793,126.387,126.0755,126.0944,3066.0
2018-08-30 10:10:00,133.6,133.6,133.29,133.44,32695.0,126.1132,126.1132,125.8206,125.9622,32695.0
2018-08-30 10:20:00,133.39,133.59,133.39,133.59,12369.0,125.915,126.1038,125.915,126.1038,12369.0
2018-08-30 10:30:00,133.59,133.81,133.43,133.68,4850.0,126.1038,126.3115,125.9528,126.1888,4850.0
2018-08-30 10:40:00,133.65,133.75,133.65,133.69,1700.0,126.1604,126.2548,126.1604,126.1982,1700.0
2018-08-30 10:50:00,133.78,133.85,133.71,133.74,3500.0,126.2832,126.3492,126.2171,126.2454,3500.0
2018-08-30 11:00:00,133.74,133.74,133.42,133.53,6944.0,126.2454,126.2454,125.9433,126.0472,6944.0
2018-08-30 11:10:00,133.55,133.55,133.29,133.29,5542.0,126.066,126.066,125.8206,125.8206,5542.0
2018-08-30 11:20:00,133.28,133.43,133.26,133.34,18766.0,125.8112,125.9528,125.7923,125.8678,18766.0
2018-08-30 11:30:00,133.36,133.46,133.33,133.46,6031.0,125.8867,125.9811,125.8584,125.9811,6031.0
2018-08-30 11:40:00,133.42,133.56,133.41,133.46,8834.0,125.9433,126.0755,125.9339,125.9811,8834.0
2018-08-30 11:50:00,133.5,133.52,133.43,133.43,10452.0,126.0188,126.0377,125.9528,125.9528,10452.0
2018-08-30 12:00:00,133.43,133.45,133.27,133.27,6814.0,125.9528,125.9716,125.8017,125.8017,6814.0
2018-08-30 12:10:00,133.28,133.34,133.26,133.33,2336.0,125.8112,125.8678,125.7923,125.8584,2336.0
2018-08-30 12:20:00,133.33,133.42,133.31,133.36,3200.0,125.8584,125.9433,125.8395,125.8867,3200.0
2018-08-30 12:30:00,133.36,133.62,133.36,133.54,23153.0,125.8867,126.1321,125.8867,126.0566,23153.0
2018-08-30 12:40:00,133.58,133.59,133.44,133.47,4609.0,126.0944,126.1038,125.9622,125.9905,4609.0
2018-08-30 12:50:00,133.47,133.58,133.47,133.54,3500.0,125.9905,126.0944,125.9905,126.0566,3500.0
2018-08-30 13:00:00,133.54,133.54,133.42,133.47,3406.0,126.0566,126.0566,125.9433,125.9905,3406.0
2018-08-30 13:10:00,133.52,133.53,133.48,133.49,2200.0,126.0377,126.0472,126.0,126.0094,2200.0
2018-08-30 13:20:00,133.57,133.57,133.47,133.49,8350.0,126.0849,126.0849,125.9905,126.0094,8350.0
2018-08-30 13:30:00,133.49,133.56,133.44,133.56,6131.0,126.0094,126.0755,125.9622,126.0755,6131.0
2018-08-30 13:40:00,133.53,133.58,133.5,133.56,17199.0,126.0472,126.0944,126.0188,126.0755,17199.0
2018-08-30 13:50:00,133.54,133.57,133.51,133.54,5198.0,126.0566,126.0849,126.0283,126.0566,5198.0
2018-08-30 14:00:00,133.53,133.57,133.4,133.42,5942.0,126.0472,126.0849,125.9245,125.9433,5942.0
2018-08-30 14:10:00,133.43,133.53,133.13,133.15,6400.0,125.9528,126.0472,125.6696,125.6885,6400.0
2018-08-30 14:20:00,133.12,133.26,133.04,133.09,4904.0,125.6601,125.7923,125.5846,125.6318,4904.0
2018-08-30 14:30:00,133.17,133.26,133.1,133.23,2503.0,125.7073,125.7923,125.6413,125.764,2503.0
2018-08-30 14:40:00,133.23,133.27,133.18,133.21,5032.0,125.764,125.8017,125.7168,125.7451,5032.0
2018-08-30 14:50:00,133.2,133.26,133.16,133.2,11528.0,125.7357,125.7923,125.6979,125.7357,11528.0
2018-08-30 15:00:00,133.16,133.16,132.98,133.04,8395.0,125.6979,125.6979,125.528,125.5846,8395.0
2018-08-30 15:10:00,133.03,133.2,133.03,133.15,13470.0,125.5752,125.7357,125.5752,125.6885,13470.0
2018-08-30 15:20:00,133.11,133.25,133.1,133.25,5655.0,125.6507,125.7829,125.6413,125.7829,5655.0
2018-08-30 15:30:00,133.25,133.28,133.18,133.26,10085.0,125.7829,125.8112,125.7168,125.7923,10085.0
2018-08-30 15:40:00,133.3,133.35,133.17,133.2,19526.0,125.8301,125.8773,125.7073,125.7357,19526.0
2018-08-30 15:50:00,133.18,133.44,133.17,133.38,54550.0,125.7168,125.9622,125.7073,125.9056,54550.0
2018-08-31 09:30:00,133.08,133.5,132.82,133.5,18300.0,125.6224,126.0188,125.377,126.0188,18300.0
2018-08-31 09:40:00,133.53,133.64,133.34,133.35,2700.0,126.0472,126.151,125.8678,125.8773,2700.0
2018-08-31 09:50:00,133.4,133.57,133.4,133.46,12600.0,125.9245,126.0849,125.9245,125.9811,12600.0
2018-08-31 10:00:00,133.5,133.67,133.46,133.57,2000.0,126.0188,126.1793,125.9811,126.0849,2000.0
2018-08-31 10:10:00,133.53,133.54,133.41,133.46,6300.0,126.0472,126.0566,125.9339,125.9811,6300.0
2018-08-31 10:20:00,133.48,133.48,133.18,133.18,6820.0,126.0,126.0,125.7168,125.7168,6820.0
2018-08-31 10:30:00,133.23,133.3,133.22,133.25,41772.0,125.764,125.8301,125.7545,125.7829,41772.0
2018-08-31 10:40:00,133.3,133.46,133.3,133.46,800.0,125.8301,125.9811,125.8301,125.9811,800.0
2018-08-31 10:50:00,133.45,133.57,133.41,133.44,68667.0,125.9716,126.0849,125.9339,125.9622,68667.0
2018-08-31 11:00:00,133.45,133.61,133.45,133.5,33704.0,125.9716,126.1227,125.9716,126.0188,33704.0
2018-08-31 11:10:00,133.64,133.66,133.51,133.51,4805.0,126.151,126.1699,126.0283,126.0283,4805.0
2018-08-31 11:20:00,133.5,133.54,133.31,133.32,3130.0,126.0188,126.0566,125.8395,125.8489,3130.0
2018-08-31 11:30:00,133.38,133.56,133.37,133.56,1160.0,125.9056,126.0755,125.8961,126.0755,1160.0
2018-08-31 11:40:00,133.51,133.57,133.45,133.46,800.0,126.0283,126.0849,125.9716,125.9811,800.0
2018-08-31 11:50:00,133.41,133.44,133.29,133.29,2188.0,125.9339,125.9622,125.8206,125.8206,2188.0
2018-08-31 12:00:00,133.26,133.26,133.14,133.14,2471.0,125.7923,125.7923,125.679,125.679,2471.0
2018-08-31 12:10:00,133.18,133.18,133.07,133.18,2616.0,125.7168,125.7168,125.6129,125.7168,2616.0
2018-08-31 12:20:00,133.19,133.2,133.05,133.14,3077.0,125.7262,125.7357,125.5941,125.679,3077.0
2018-08-31 12:30:00,133.12,133.13,132.94,132.99,2413.0,125.6601,125.6696,125.4902,125.5374,2413.0
2018-08-31 12:40:00,133.02,133.05,132.97,132.99,4549.0,125.5657,125.5941,125.5185,125.5374,4549.0
2018-08-31 12:50:00,133.02,133.04,132.92,132.96,4528.0,125.5657,125.5846,125.4713,125.5091,4528.0
2018-08-31 13:00:00,133.0,133.3,133.0,133.3,11493.0,125.5469,125.8301,125.5469,125.8301,11493.0
2018-08-31 13:10:00,133.33,133.44,133.32,133.33,2462.0,125.8584,125.9622,125.8489,125.8584,2462.0
2018-08-31 13:20:00,133.34,133.5,133.33,133.5,975.0,125.8678,126.0188,125.8584,126.0188,975.0
2018-08-31 13:30:00,133.47,133.57,133.44,133.48,3845.0,125.9905,126.0849,125.9622,126.0,3845.0
2018-08-31 13:40:00,133.46,133.5,133.42,133.49,4050.0,125.9811,126.0188,125.9433,126.0094,4050.0
2018-08-31 13:50:00,133.48,133.68,133.31,133.4,67153.0,126.0,126.1888,125.8395,125.9245,67153.0
2018-08-31 14:00:00,133.5,133.52,133.41,133.44,2200.0,126.0188,126.0377,125.9339,125.9622,2200.0
2018-08-31 14:10:00,133.41,133.42,133.14,133.37,10419.0,125.9339,125.9433,125.679,125.8961,10419.0
2018-08-31 14:20:00,133.39,133.47,133.29,133.47,2500.0,125.915,125.9905,125.8206,125.9905,2500.0
2018-08-31 14:30:00,133.47,133.52,133.43,133.46,1900.0,125.9905,126.0377,125.9528,125.9811,1900.0
2018-08-31 14:40:00,133.51,133.51,133.43,133.45,3500.0,126.0283,126.0283,125.9528,125.9716,3500.0
2018-08-31 14:50:00,133.56,133.57,133.43,133.45,4200.0,126.0755,126.0849,125.9528,125.9716,4200.0
2018-08-31 15:00:00,133.49,133.61,133.49,133.59,16000.0,126.0094,126.1227,126.0094,126.1038,16000.0
2018-08-31 15:10:00,133.6,133.64,133.6,133.61,2501.0,126.1132,126.151,126.1132,126.1227,2501.0
2018-08-31 15:20:00,133.61,133.61,133.37,133.47,18516.0,126.1227,126.1227,125.8961,125.9905,18516.0
2018-08-31 15:30:00,133.43,134.01,133.43,133.91,31929.0,125.9528,126.5003,125.9528,126.4059,31929.0
2018-08-31 15:40:00,133.87,134.07,133.82,134.01,78599.0,126.3681,126.5569,126.3209,126.5003,78599.0
2018-08-31 15:50:00,134.05,134.11,133.92,133.94,56010.0,126.538,126.5947,126.4153,126.4342,56010.0
2018-09-04 09:30:00,133.66,134.34,133.55,133.97,31239.0,126.1699,126.8118,126.066,126.4625,31239.0
2018-09-04 09:40:00,134.04,134.32,133.85,133.85,28573.0,126.5286,126.7929,126.3492,126.3492,28573.0
2018-09-04 09:50:00,133.95,134.45,133.95,134.39,24946.0,126.4436,126.9156,126.4436,126.859,24946.0
2018-09-04 10:00:00,134.5,134.68,134.5,134.65,5355.0,126.9628,127.1327,126.9628,127.1044,5355.0
2018-09-04 10:10:00,134.67,134.69,134.54,134.54,5500.0,127.1233,127.1422,127.0006,127.0006,5500.0
2018-09-04 10:20:00,134.54,134.66,134.31,134.31,14132.0,127.0006,127.1138,126.7835,126.7835,14132.0
2018-09-04 10:30:00,134.3,134.4,134.23,134.31,5200.0,126.774,126.8684,126.7079,126.7835,5200.0
2018-09-04 10:40:00,134.36,134.52,134.3,134.49,6659.0,126.8307,126.9817,126.774,126.9534,6659.0
2018-09-04 10:50:00,134.51,134.62,134.38,134.38,4500.0,126.9722,127.0761,126.8495,126.8495,4500.0
2018-09-04 11:00:00,134.38,134.44,134.19,134.22,4221.0,126.8495,126.9062,126.6702,126.6985,4221.0
2018-09-04 11:10:00,134.23,134.34,134.14,134.34,5406.0,126.7079,126.8118,126.623,126.8118,5406.0
2018-09-04 11:20:00,134.46,134.47,134.27,134.47,4076.0,126.925,126.9345,126.7457,126.9345,4076.0
2018-09-04 11:30:00,134.5,134.5,134.41,134.46,2140.0,126.9628,126.9628,126.8779,126.925,2140.0
2018-09-04 11:40:00,134.43,134.43,134.21,134.21,7701.0,126.8967,126.8967,126.6891,126.6891,7701.0
2018-09-04 11:50:00,134.21,134.24,134.04,134.04,4352.0,126.6891,126.7174,126.5286,126.5286,4352.0
2018-09-04 12:00:00,134.1,134.1,133.94,134.0,3430.0,126.5852,126.5852,126.4342,126.4908,3430.0
2018-09-04 12:10:00,134.0,134.1,133.96,134.08,5135.0,126.4908,126.5852,126.4531,126.5663,5135.0
2018-09-04 12:20:00,134.08,134.09,133.89,134.09,4710.0,126.5663,126.5758,126.387,126.5758,4710.0
2018-09-04 12:30:00,134.09,134.09,134.03,134.08,5250.0,126.5758,126.5758,126.5191,126.5663,5250.0
2018-09-04 12:40:00,134.14,134.33,134.14,134.29,4500.0,126.623,126.8023,126.623,126.7646,4500.0
2018-09-04 12:50:00,134.26,134.3,134.23,134.26,5139.0,126.7363,126.774,126.7079,126.7363,5139.0
2018-09-04 13:00:00,134.26,134.4,134.26,134.38,5700.0,126.7363,126.8684,126.7363,126.8495,5700.0
2018-09-04 13:10:00,134.39,134.47,134.33,134.33,3400.0,126.859,126.9345,126.8023,126.8023,3400.0
2018-09-04 13:20:00,134.36,134.4,134.24,134.26,5683.0,126.8307,126.8684,126.7174,126.7363,5683.0
2018-09-04 13:30:00,134.25,134.31,134.2,134.27,7644.0,126.7268,126.7835,126.6796,126.7457,7644.0
2018-09-04 13:40:00,134.27,134.3,134.14,134.22,5732.0,126.7457,126.774,126.623,126.6985,5732.0
2018-09-04 13:50:00,134.29,134.44,134.29,134.44,4234.0,126.7646,126.9062,126.7646,126.9062,4234.0
2018-09-04 14:00:00,134.44,134.46,134.4,134.43,5500.0,126.9062,126.925,126.8684,126.8967,5500.0
2018-09-04 14:10:00,134.37,134.42,134.32,134.39,7336.0,126.8401,126.8873,126.7929,126.859,7336.0
2018-09-04 14:20:00,134.46,134.55,134.46,134.53,7768.0,126.925,127.01,126.925,126.9911,7768.0
2018-09-04 14:30:00,134.51,134.6,134.45,134.58,2300.0,126.9722,127.0572,126.9156,127.0383,2300.0
2018-09-04 14:40:00,134.61,134.64,134.52,134.55,7257.0,127.0666,127.095,126.9817,127.01,7257.0
2018-09-04 14:50:00,134.64,134.71,134.61,134.66,3330.0,127.095,127.161,127.0666,127.1138,3330.0
2018-09-04 15:00:00,134.69,134.75,134.61,134.75,8201.0,127.1422,127.1988,127.0666,127.1988,8201.0
2018-09-04 15:10:00,134.75,134.88,134.71,134.8,11177.0,127.1988,127.3215,127.161,127.246,11177.0
2018-09-04 15:20:00,134.86,134.86,134.76,134.81,12269.0,127.3026,127.3026,127.2082,127.2554,12269.0
2018-09-04 15:30:00,134.82,134.9,134.81,134.9,12507.0,127.2649,127.3404,127.2554,127.3404,12507.0
2018-09-04 15:40:00,134.89,134.93,134.79,134.81,18606.0,127.331,127.3687,127.2366,127.2554,18606.0
2018-09-04 15:50:00,134.8,134.8,134.58,134.62,71514.0,127.246,127.246,127.0383,127.0761,71514.0
2018-09-05 09:30:00,134.52,134.52,134.22,134.35,65571.0,126.9817,126.9817,126.6985,126.8212,65571.0
2018-09-05 09:40:00,134.33,135.13,134.33,135.05,38433.0,126.8023,127.5575,126.8023,127.482,38433.0
2018-09-05 09:50:00,135.13,135.14,134.73,134.94,128021.0,127.5575,127.5669,127.1799,127.3782,128021.0
2018-09-05 10:00:00,134.78,134.88,134.32,134.42,6146.0,127.2271,127.3215,126.7929,126.8873,6146.0
2018-09-05 10:10:00,134.43,134.57,134.42,134.52,3835.0,126.8967,127.0289,126.8873,126.9817,3835.0
2018-09-05 10:20:00,134.5,134.65,134.3,134.59,7382.0,126.9628,127.1044,126.774,127.0478,7382.0
2018-09-05 10:30:00,134.61,134.61,134.17,134.22,12808.0,127.0666,127.0666,126.6513,126.6985,12808.0
2018-09-05 10:40:00,134.18,134.48,134.09,134.35,18541.0,126.6607,126.9439,126.5758,126.8212,18541.0
2018-09-05 10:50:00,134.38,134.48,134.26,134.45,6394.0,126.8495,126.9439,126.7363,126.9156,6394.0
2018-09-05 11:00:00,134.49,134.59,134.49,134.57,3905.0,126.9534,127.0478,126.9534,127.0289,3905.0
2018-09-05 11:10:00,134.56,134.66,134.44,134.56,14124.0,127.0194,127.1138,126.9062,127.0194,14124.0
2018-09-05 11:20:00,134.57,134.76,134.55,134.7,15013.0,127.0289,127.2082,127.01,127.1516,15013.0
2018-09-05 11:30:00,134.72,134.72,134.56,134.7,6236.0,127.1705,127.1705,127.0194,127.1516,6236.0
2018-09-05 11:40:00,134.68,134.69,134.49,134.52,8629.0,127.1327,127.1422,126.9534,126.9817,8629.0
2018-09-05 11:50:00,134.52,134.73,134.5,134.67,7698.0,126.9817,127.1799,126.9628,127.1233,7698.0
2018-09-05 12:00:00,134.68,134.77,134.68,134.72,1963.0,127.1327,127.2177,127.1327,127.1705,1963.0
2018-09-05 12:10:00,134.72,134.75,134.63,134.75,5260.0,127.1705,127.1988,127.0855,127.1988,5260.0
2018-09-05 12:20:00,134.75,134.86,134.75,134.82,3527.0,127.1988,127.3026,127.1988,127.2649,3527.0
2018-09-05 12:30:00,134.87,134.94,134.86,134.87,3401.0,127.3121,127.3782,127.3026,127.3121,3401.0
2018-09-05 12:40:00,134.84,134.84,134.74,134.78,2500.0,127.2838,127.2838,127.1894,127.2271,2500.0
2018-09-05 12:50:00,134.78,134.78,134.7,134.72,4400.0,127.2271,127.2271,127.1516,127.1705,4400.0
2018-09-05 13:00:00,134.72,134.83,134.72,134.83,5645.0,127.1705,127.2743,127.1705,127.2743,5645.0
2018-09-05 13:10:00,134.85,134.95,134.85,134.9,4711.0,127.2932,127.3876,127.2932,127.3404,4711.0
2018-09-05 13:20:00,134.94,134.98,134.91,134.98,4109.0,127.3782,127.4159,127.3498,127.4159,4109.0
2018-09-05 13:30:00,134.95,135.05,134.91,134.92,5700.0,127.3876,127.482,127.3498,127.3593,5700.0
2018-09-05 13:40:00,134.91,134.91,134.84,134.86,3200.0,127.3498,127.3498,127.2838,127.3026,3200.0
2018-09-05 13:50:00,134.84,134.93,134.79,134.81,7722.0,127.2838,127.3687,127.2366,127.2554,7722.0
2018-09-05 14:00:00,134.81,134.82,134.67,134.74,8854.0,127.2554,127.2649,127.1233,127.1894,8854.0
2018-09-05 14:10:00,134.76,134.79,134.72,134.79,3200.0,127.2082,127.2366,127.1705,127.2366,3200.0
2018-09-05 14:20:00,134.78,134.8,134.73,134.73,3797.0,127.2271,127.246,127.1799,127.1799,3797.0
2018-09-05 14:30:00,134.74,134.85,134.74,134.85,7460.0,127.1894,127.2932,127.1894,127.2932,7460.0
2018-09-05 14:40:00,134.83,134.89,134.79,134.79,2400.0,127.2743,127.331,127.2366,127.2366,2400.0
2018-09-05 14:50:00,134.79,134.89,134.75,134.88,3667.0,127.2366,127.331,127.1988,127.3215,3667.0
2018-09-05 15:00:00,134.86,134.88,134.81,134.81,4949.0,127.3026,127.3215,127.2554,127.2554,4949.0
2018-09-05 15:10:00,134.79,134.99,134.77,134.97,25404.0,127.2366,127.4253,127.2177,127.4065,25404.0
2018-09-05 15:20:00,134.99,135.0,134.85,134.88,5715.0,127.4253,127.4348,127.2932,127.3215,5715.0
2018-09-05 15:30:00,134.9,134.93,134.86,134.88,9752.0,127.3404,127.3687,127.3026,127.3215,9752.0
2018-09-05 15:40:00,134.87,134.9,134.67,134.67,18781.0,127.3121,127.3404,127.1233,127.1233,18781.0
2018-09-05 15:50:00,134.65,134.73,134.3,134.54,93486.0,127.1044,127.1799,126.774,127.0006,93486.0
2018-09-06 09:30:00,134.75,135.18,134.75,135.07,4618.0,127.1988,127.6047,127.1988,127.5009,4618.0
2018-09-06 09:40:00,134.97,135.12,134.97,134.98,600.0,127.4065,127.5481,127.4065,127.4159,600.0
2018-09-06 09:50:00,135.06,135.18,134.89,135.18,16994.0,127.4914,127.6047,127.331,127.6047,16994.0
2018-09-06 10:00:00,135.27,135.52,135.2,135.42,5949.0,127.6897,127.9256,127.6236,127.8313,5949.0
2018-09-06 10:10:00,135.43,135.54,135.37,135.39,5779.0,127.8407,127.9445,127.7841,127.8029,5779.0
2018-09-06 10:20:00,135.32,135.49,135.32,135.49,528.0,127.7369,127.8973,127.7369,127.8973,528.0
2018-09-06 10:30:00,135.55,135.58,135.28,135.4,5764.0,127.954,127.9823,127.6991,127.8124,5764.0
2018-09-06 10:40:00,135.4,135.41,135.11,135.11,3200.0,127.8124,127.8218,127.5386,127.5386,3200.0
2018-09-06 10:50:00,135.17,135.19,134.98,135.18,4000.0,127.5953,127.6141,127.4159,127.6047,4000.0
2018-09-06 11:00:00,135.12,135.13,134.92,135.01,5600.0,127.5481,127.5575,127.3593,127.4442,5600.0
2018-09-06 11:10:00,134.98,135.13,134.93,134.93,5800.0,127.4159,127.5575,127.3687,127.3687,5800.0
2018-09-06 11:20:00,134.84,135.04,134.81,134.95,8207.0,127.2838,127.4725,127.2554,127.3876,8207.0
2018-09-06 11:30:00,134.96,135.05,134.85,134.9,9863.0,127.397,127.482,127.2932,127.3404,9863.0
2018-09-06 11:40:00,134.9,135.04,134.88,135.03,4500.0,127.3404,127.4725,127.3215,127.4631,4500.0
2018-09-06 11:50:00,135.02,135.2,134.99,135.14,9000.0,127.4537,127.6236,127.4253,127.5669,9000.0
2018-09-06 12:00:00,135.15,135.21,135.05,135.19,6700.0,127.5764,127.633,127.482,127.6141,6700.0
2018-09-06 12:10:00,135.15,135.27,135.1,135.25,3700.0,127.5764,127.6897,127.5292,127.6708,3700.0
2018-09-06 12:20:00,135.21,135.43,135.19,135.41,2303.0,127.633,127.8407,127.6141,127.8218,2303.0
2018-09-06 12:30:00,135.42,135.5,135.29,135.36,6076.0,127.8313,127.9068,127.7085,127.7746,6076.0
2018-09-06 12:40:00,135.36,135.59,135.36,135.44,5875.0,127.7746,127.9917,127.7746,127.8501,5875.0
2018-09-06 12:50:00,135.44,135.49,135.21,135.21,5000.0,127.8501,127.8973,127.633,127.633,5000.0
2018-09-06 13:00:00,135.26,135.31,135.11,135.28,7500.0,127.6802,127.7274,127.5386,127.6991,7500.0
2018-09-06 13:10:00,135.28,135.53,135.24,135.47,1801.0,127.6991,127.9351,127.6613,127.8785,1801.0
2018-09-06 13:20:00,135.5,135.59,135.5,135.56,1600.0,127.9068,127.9917,127.9068,127.9634,1600.0
2018-09-06 13:30:00,135.54,135.62,135.5,135.59,3300.0,127.9445,128.02,127.9068,127.9917,3300.0
2018-09-06 13:40:00,135.59,135.7,135.59,135.63,1600.0,127.9917,128.0956,127.9917,128.0295,1600.0
2018-09-06 13:50:00,135.61,135.68,135.57,135.68,2510.0,128.0106,128.0767,127.9728,128.0767,2510.0
2018-09-06 14:00:00,135.73,135.83,135.71,135.73,4301.0,128.1239,128.2183,128.105,128.1239,4301.0
2018-09-06 14:10:00,135.82,135.9,135.75,135.77,1900.0,128.2088,128.2844,128.1428,128.1616,1900.0
2018-09-06 14:20:00,135.77,135.83,135.68,135.77,2600.0,128.1616,128.2183,128.0767,128.1616,2600.0
2018-09-06 14:30:00,135.82,135.99,135.82,135.9,3120.0,128.2088,128.3693,128.2088,128.2844,3120.0
2018-09-06 14:40:00,135.85,135.96,135.85,135.85,3700.0,128.2372,128.341,128.2372,128.2372,3700.0
2018-09-06 14:50:00,135.85,135.89,135.77,135.84,6530.0,128.2372,128.2749,128.1616,128.2277,6530.0
2018-09-06 15:00:00,135.83,136.07,135.82,136.06,5915.0,128.2183,128.4448,128.2088,128.4354,5915.0
2018-09-06 15:10:00,136.02,136.2,135.93,135.93,9239.0,128.3976,128.5675,128.3127,128.3127,9239.0
2018-09-06 15:20:00,135.96,135.96,135.8,135.86,3529.0,128.341,128.341,128.19,128.2466,3529.0
2018-09-06 15:30:00,135.9,135.95,135.83,135.88,11671.0,128.2844,128.3316,128.2183,128.2655,11671.0
2018-09-06 15:40:00,135.9,135.92,135.76,135.85,11326.0,128.2844,128.3032,128.1522,128.2372,11326.0
2018-09-06 15:50:00,135.85,135.94,135.76,135.76,40089.0,128.2372,128.3221,128.1522,128.1522,40089.0
2018-09-07 09:30:00,135.37,136.05,134.77,135.96,12564.0,127.7841,128.4259,127.2177,128.341,12564.0
2018-09-07 09:40:00,135.94,136.76,135.91,136.52,12123.0,128.3221,129.0962,128.2938,128.8696,12123.0
2018-09-07 09:50:00,136.5,136.71,136.36,136.6,9264.0,128.8507,129.049,128.7186,128.9451,9264.0
2018-09-07 10:00:00,136.54,136.6,136.24,136.59,10586.0,128.8885,128.9451,128.6053,128.9357,10586.0
2018-09-07 10:10:00,136.63,137.0,136.63,136.7,6962.0,128.9734,129.3227,128.9734,129.0395,6962.0
2018-09-07 10:20:00,136.7,136.76,136.56,136.56,5080.0,129.0395,129.0962,128.9074,128.9074,5080.0
2018-09-07 10:30:00,136.56,136.69,136.44,136.48,8300.0,128.9074,129.0301,128.7941,128.8319,8300.0
2018-09-07 10:40:00,136.33,136.56,136.32,136.53,6600.0,128.6903,128.9074,128.6808,128.879,6600.0
2018-09-07 10:50:00,136.49,136.5,136.32,136.42,8795.0,128.8413,128.8507,128.6808,128.7752,8795.0
2018-09-07 11:00:00,136.36,136.51,136.32,136.51,10619.0,128.7186,128.8602,128.6808,128.8602,10619.0
2018-09-07 11:10:00,136.5,136.5,136.4,136.4,1325.0,128.8507,128.8507,128.7563,128.7563,1325.0
2018-09-07 11:20:00,136.42,136.54,136.34,136.54,5959.0,128.7752,128.8885,128.6997,128.8885,5959.0
2018-09-07 11:30:00,136.53,136.68,136.45,136.68,5025.0,128.879,129.0206,128.8035,129.0206,5025.0
2018-09-07 11:40:00,136.65,136.7,136.5,136.5,5447.0,128.9923,129.0395,128.8507,128.8507,5447.0
2018-09-07 11:50:00,136.47,136.52,136.39,136.43,4900.0,128.8224,128.8696,128.7469,128.7847,4900.0
2018-09-07 12:00:00,136.39,136.42,135.97,136.07,13490.0,128.7469,128.7752,128.3504,128.4448,13490.0
2018-09-07 12:10:00,136.09,136.33,136.06,136.2,8166.0,128.4637,128.6903,128.4354,128.5675,8166.0
2018-09-07 12:20:00,136.19,136.27,136.16,136.19,16135.0,128.5581,128.6336,128.5298,128.5581,16135.0
2018-09-07 12:30:00,136.16,136.3,136.03,136.03,8615.0,128.5298,128.6619,128.4071,128.4071,8615.0
2018-09-07 12:40:00,136.06,136.11,135.82,135.97,7036.0,128.4354,128.4826,128.2088,128.3504,7036.0
2018-09-07 12:50:00,135.94,135.98,135.75,135.75,3854.0,128.3221,128.3599,128.1428,128.1428,3854.0
2018-09-07 13:00:00,135.76,135.8,135.39,135.47,5152.0,128.1522,128.19,127.8029,127.8785,5152.0
2018-09-07 13:10:00,135.47,135.82,135.46,135.77,6236.0,127.8785,128.2088,127.869,128.1616,6236.0
2018-09-07 13:20:00,135.7,135.85,135.66,135.85,4100.0,128.0956,128.2372,128.0578,128.2372,4100.0
2018-09-07 13:30:00,135.85,135.85,135.7,135.7,2309.0,128.2372,128.2372,128.0956,128.0956,2309.0
2018-09-07 13:40:00,135.6,135.75,135.59,135.69,10199.0,128.0012,128.1428,127.9917,128.0861,10199.0
2018-09-07 13:50:00,135.72,135.76,135.62,135.65,2669.0,128.1144,128.1522,128.02,128.0484,2669.0
2018-09-07 14:00:00,135.65,135.72,135.65,135.69,2500.0,128.0484,128.1144,128.0484,128.0861,2500.0
2018-09-07 14:10:00,135.67,135.88,135.67,135.74,5364.0,128.0672,128.2655,128.0672,128.1333,5364.0
2018-09-07 14:20:00,135.67,135.76,135.66,135.76,4451.0,128.0672,128.1522,128.0578,128.1522,4451.0
2018-09-07 14:30:00,135.79,135.79,135.59,135.62,6465.0,128.1805,128.1805,127.9917,128.02,6465.0
2018-09-07 14:40:00,135.62,135.74,135.58,135.72,12930.0,128.02,128.1333,127.9823,128.1144,12930.0
2018-09-07 14:50:00,135.72,135.73,135.6,135.7,6958.0,128.1144,128.1239,128.0012,128.0956,6958.0
2018-09-07 15:00:00,135.7,135.7,135.57,135.64,5400.0,128.0956,128.0956,127.9728,128.0389,5400.0
2018-09-07 15:10:00,135.65,135.67,135.6,135.65,5118.0,128.0484,128.0672,128.0012,128.0484,5118.0
2018-09-07 15:20:00,135.64,135.78,135.59,135.75,13565.0,128.0389,128.1711,127.9917,128.1428,13565.0
2018-09-07 15:30:00,135.77,135.87,135.73,135.87,13034.0,128.1616,128.256,128.1239,128.256,13034.0
2018-09-07 15:40:00,135.85,136.12,135.81,136.12,23917.0,128.2372,128.492,128.1994,128.492,23917.0
2018-09-07 15:50:00,136.06,136.14,135.88,135.92,42429.0,128.4354,128.5109,128.2655,128.3032,42429.0
2018-09-10 09:30:00,136.68,136.68,135.83,135.83,4281.0,129.0206,129.0206,128.2183,128.2183,4281.0
2018-09-10 09:40:00,135.77,136.13,135.74,135.77,9637.0,128.1616,128.5015,128.1333,128.1616,9637.0
2018-09-10 09:50:00,135.76,135.81,135.34,135.35,56347.0,128.1522,128.1994,127.7557,127.7652,56347.0
2018-09-10 10:00:00,135.41,135.52,135.14,135.14,21866.0,127.8218,127.9256,127.5669,127.5669,21866.0
2018-09-10 10:10:00,135.18,135.37,134.97,135.21,16503.0,127.6047,127.7841,127.4065,127.633,16503.0
2018-09-10 10:20:00,135.14,135.31,135.01,135.05,6600.0,127.5669,127.7274,127.4442,127.482,6600.0
2018-09-10 10:30:00,135.03,135.26,135.01,135.16,6000.0,127.4631,127.6802,127.4442,127.5858,6000.0
2018-09-10 10:40:00,135.14,135.14,134.76,134.81,19555.0,127.5669,127.5669,127.2082,127.2554,19555.0
2018-09-10 10:50:00,134.86,134.97,134.72,134.82,9100.0,127.3026,127.4065,127.1705,127.2649,9100.0
2018-09-10 11:00:00,134.8,135.05,134.69,135.05,7200.0,127.246,127.482,127.1422,127.482,7200.0
2018-09-10 11:10:00,135.02,135.12,134.93,135.12,11800.0,127.4537,127.5481,127.3687,127.5481,11800.0
2018-09-10 11:20:00,135.12,135.23,135.01,135.08,16419.0,127.5481,127.6519,127.4442,127.5103,16419.0
2018-09-10 11:30:00,135.08,135.18,135.01,135.01,6765.0,127.5103,127.6047,127.4442,127.4442,6765.0
2018-09-10 11:40:00,135.01,135.1,134.9,134.98,13000.0,127.4442,127.5292,127.3404,127.4159,13000.0
2018-09-10 11:50:00,135.06,135.11,134.93,135.1,16625.0,127.4914,127.5386,127.3687,127.5292,16625.0
2018-09-10 12:00:00,135.12,135.14,134.98,135.02,27090.0,127.5481,127.5669,127.4159,127.4537,27090.0
2018-09-10 12:10:00,135.0,135.08,134.95,135.02,8149.0,127.4348,127.5103,127.3876,127.4537,8149.0
2018-09-10 12:20:00,135.04,135.04,134.71,134.74,9638.0,127.4725,127.4725,127.161,127.1894,9638.0
2018-09-10 12:30:00,134.79,134.8,134.72,134.77,1800.0,127.2366,127.246,127.1705,127.2177,1800.0
2018-09-10 12:40:00,134.79,134.87,134.76,134.8,8478.0,127.2366,127.3121,127.2082,127.246,8478.0
2018-09-10 12:50:00,134.75,134.85,134.63,134.68,10400.0,127.1988,127.2932,127.0855,127.1327,10400.0
2018-09-10 13:00:00,134.7,135.04,134.7,134.89,8200.0,127.1516,127.4725,127.1516,127.331,8200.0
2018-09-10 13:10:00,134.89,135.05,134.75,135.02,8591.0,127.331,127.482,127.1988,127.4537,8591.0
2018-09-10 13:20:00,135.01,135.04,134.87,134.88,8593.0,127.4442,127.4725,127.3121,127.3215,8593.0
2018-09-10 13:30:00,134.89,135.01,134.75,134.81,11713.0,127.331,127.4442,127.1988,127.2554,11713.0
2018-09-10 13:40:00,134.85,134.91,134.76,134.78,6037.0,127.2932,127.3498,127.2082,127.2271,6037.0
2018-09-10 13:50:00,134.81,134.83,134.76,134.81,5269.0,127.2554,127.2743,127.2082,127.2554,5269.0
2018-09-10 14:00:00,134.82,135.0,134.77,134.96,22669.0,127.2649,127.4348,127.2177,127.397,22669.0
2018-09-10 14:10:00,134.96,135.06,134.89,134.97,15029.0,127.397,127.4914,127.331,127.4065,15029.0
2018-09-10 14:20:00,135.01,135.22,134.92,135.22,4067.0,127.4442,127.6425,127.3593,127.6425,4067.0
2018-09-10 14:30:00,135.26,135.42,135.16,135.42,5767.0,127.6802,127.8313,127.5858,127.8313,5767.0
2018-09-10 14:40:00,135.42,135.57,135.41,135.52,3671.0,127.8313,127.9728,127.8218,127.9256,3671.0
2018-09-10 14:50:00,135.55,135.67,135.45,135.65,5910.0,127.954,128.0672,127.8596,128.0484,5910.0
2018-09-10 15:00:00,135.67,135.76,135.41,135.41,11540.0,128.0672,128.1522,127.8218,127.8218,11540.0
2018-09-10 15:10:00,135.36,135.42,135.13,135.14,11900.0,127.7746,127.8313,127.5575,127.5669,11900.0
2018-09-10 15:20:00,135.14,135.19,134.99,134.99,16590.0,127.5669,127.6141,127.4253,127.4253,16590.0
2018-09-10 15:30:00,134.99,135.03,134.92,134.92,13346.0,127.4253,127.4631,127.3593,127.3593,13346.0
2018-09-10 15:40:00,134.92,134.92,134.7,134.76,22790.0,127.3593,127.3593,127.1516,127.2082,22790.0
2018-09-10 15:50:00,134.74,134.79,134.42,134.56,120001.0,127.1894,127.2366,126.8873,127.0194,120001.0
2018-09-11 09:30:00,134.34,134.43,133.93,134.43,214754.0,126.8118,126.8967,126.4247,126.8967,214754.0
2018-09-11 09:40:00,134.47,135.5,134.4,135.08,14686.0,126.9345,127.9068,126.8684,127.5103,14686.0
2018-09-11 09:50:00,135.2,135.37,135.0,135.02,35957.0,127.6236,127.7841,127.4348,127.4537,35957.0
2018-09-11 10:00:00,135.02,135.21,134.81,134.81,80610.0,127.4537,127.633,127.2554,127.2554,80610.0
2018-09-11 10:10:00,134.85,134.87,134.71,134.77,6964.0,127.2932,127.3121,127.161,127.2177,6964.0
2018-09-11 10:20:00,134.76,134.77,134.09,134.14,19981.0,127.2082,127.2177,126.5758,126.623,19981.0
2018-09-11 10:30:00,134.16,134.16,133.95,134.08,6328.0,126.6419,126.6419,126.4436,126.5663,6328.0
2018-09-11 10:40:00,134.11,134.11,133.8,133.84,19650.0,126.5947,126.5947,126.302,126.3398,19650.0
2018-09-11 10:50:00,133.8,134.11,133.8,134.08,2829.0,126.302,126.5947,126.302,126.5663,2829.0
2018-09-11 11:00:00,134.13,134.28,134.1,134.27,4634.0,126.6135,126.7551,126.5852,126.7457,4634.0
2018-09-11 11:10:00,134.32,134.42,134.12,134.15,2600.0,126.7929,126.8873,126.6041,126.6324,2600.0
2018-09-11 11:20:00,134.17,134.23,134.13,134.21,2943.0,126.6513,126.7079,126.6135,126.6891,2943.0
2018-09-11 11:30:00,134.25,134.26,134.12,134.12,1949.0,126.7268,126.7363,126.6041,126.6041,1949.0
2018-09-11 11:40:00,134.19,134.28,134.19,134.25,10997.0,126.6702,126.7551,126.6702,126.7268,10997.0
2018-09-11 11:50:00,134.33,134.58,134.33,134.57,4200.0,126.8023,127.0383,126.8023,127.0289,4200.0
2018-09-11 12:00:00,134.61,134.61,134.49,134.58,7140.0,127.0666,127.0666,126.9534,127.0383,7140.0
2018-09-11 12:10:00,134.67,134.83,134.67,134.69,2562.0,127.1233,127.2743,127.1233,127.1422,2562.0
2018-09-11 12:20:00,134.66,134.76,134.52,134.53,4725.0,127.1138,127.2082,126.9817,126.9911,4725.0
2018-09-11 12:30:00,134.58,134.83,134.58,134.81,2248.0,127.0383,127.2743,127.0383,127.2554,2248.0
2018-09-11 12:40:00,134.74,134.83,134.71,134.72,4854.0,127.1894,127.2743,127.161,127.1705,4854.0
2018-09-11 12:50:00,134.73,134.73,134.66,134.66,700.0,127.1799,127.1799,127.1138,127.1138,700.0
2018-09-11 13:00:00,134.72,134.87,134.65,134.87,2000.0,127.1705,127.3121,127.1044,127.3121,2000.0
2018-09-11 13:10:00,134.94,135.31,134.87,135.28,119739.0,127.3782,127.7274,127.3121,127.6991,119739.0
2018-09-11 13:20:00,135.28,135.3,135.17,135.25,6017.0,127.6991,127.718,127.5953,127.6708,6017.0
2018-09-11 13:30:00,135.18,135.19,134.69,134.69,5922.0,127.6047,127.6141,127.1422,127.1422,5922.0
2018-09-11 13:40:00,134.65,134.67,134.48,134.52,7058.0,127.1044,127.1233,126.9439,126.9817,7058.0
2018-09-11 13:50:00,134.56,134.78,134.44,134.73,211545.0,127.0194,127.2271,126.9062,127.1799,211545.0
2018-09-11 14:00:00,134.7,135.2,134.7,135.0,16887.0,127.1516,127.6236,127.1516,127.4348,16887.0
2018-09-11 14:10:00,135.0,135.06,134.97,135.0,5750.0,127.4348,127.4914,127.4065,127.4348,5750.0
2018-09-11 14:20:00,135.0,135.05,134.95,134.96,5405.0,127.4348,127.482,127.3876,127.397,5405.0
2018-09-11 14:30:00,135.0,135.21,135.0,135.18,2602.0,127.4348,127.633,127.4348,127.6047,2602.0
2018-09-11 14:40:00,135.21,135.27,135.17,135.27,3731.0,127.633,127.6897,127.5953,127.6897,3731.0
2018-09-11 14:50:00,135.22,135.4,135.22,135.29,5028.0,127.6425,127.8124,127.6425,127.7085,5028.0
2018-09-11 15:00:00,135.35,135.43,135.32,135.34,4471.0,127.7652,127.8407,127.7369,127.7557,4471.0
2018-09-11 15:10:00,135.38,135.41,135.2,135.2,8258.0,127.7935,127.8218,127.6236,127.6236,8258.0
2018-09-11 15:20:00,135.22,135.26,135.14,135.17,4560.0,127.6425,127.6802,127.5669,127.5953,4560.0
2018-09-11 15:30:00,135.15,135.15,135.05,135.05,7262.0,127.5764,127.5764,127.482,127.482,7262.0
2018-09-11 15:40:00,135.06,135.22,134.95,135.05,14624.0,127.4914,127.6425,127.3876,127.482,14624.0
2018-09-11 15:50:00,135.03,135.13,134.81,134.84,155381.0,127.4631,127.5575,127.2554,127.2838,155381.0
2018-09-12 09:30:00,134.77,135.0,134.44,134.78,7205.0,127.2177,127.4348,126.9062,127.2271,7205.0
2018-09-12 09:40:00,134.79,134.88,134.53,134.88,10091.0,127.2366,127.3215,126.9911,127.3215,10091.0
2018-09-12 09:50:00,134.87,134.96,134.73,134.75,3830.0,127.3121,127.397,127.1799,127.1988,3830.0
2018-09-12 10:00:00,134.84,134.93,134.45,134.45,3082.0,127.2838,127.3687,126.9156,126.9156,3082.0
2018-09-12 10:10:00,134.38,134.48,134.26,134.36,5691.0,126.8495,126.9439,126.7363,126.8307,5691.0
2018-09-12 10:20:00,134.34,134.49,134.27,134.44,2000.0,126.8118,126.9534,126.7457,126.9062,2000.0
2018-09-12 10:30:00,134.44,134.58,134.35,134.58,5481.0,126.9062,127.0383,126.8212,127.0383,5481.0
2018-09-12 10:40:00,134.59,134.62,134.25,134.25,5045.0,127.0478,127.0761,126.7268,126.7268,5045.0
2018-09-12 10:50:00,134.33,134.5,134.33,134.43,3500.0,126.8023,126.9628,126.8023,126.8967,3500.0
2018-09-12 11:00:00,134.52,134.61,134.37,134.44,61869.0,126.9817,127.0666,126.8401,126.9062,61869.0
2018-09-12 11:10:00,134.51,134.98,134.51,134.8,11907.0,126.9722,127.4159,126.9722,127.246,11907.0
2018-09-12 11:20:00,134.79,134.97,134.79,134.87,5224.0,127.2366,127.4065,127.2366,127.3121,5224.0
2018-09-12 11:30:00,134.95,135.04,134.79,134.84,5200.0,127.3876,127.4725,127.2366,127.2838,5200.0
2018-09-12 11:40:00,134.78,134.84,134.54,134.54,6279.0,127.2271,127.2838,127.0006,127.0006,6279.0
2018-09-12 11:50:00,134.59,134.68,134.39,134.65,4709.0,127.0478,127.1327,126.859,127.1044,4709.0
2018-09-12 12:00:00,134.68,134.88,134.64,134.76,7435.0,127.1327,127.3215,127.095,127.2082,7435.0
2018-09-12 12:10:00,134.75,134.99,134.74,134.9,2900.0,127.1988,127.4253,127.1894,127.3404,2900.0
2018-09-12 12:20:00,135.0,135.27,135.0,135.06,6359.0,127.4348,127.6897,127.4348,127.4914,6359.0
2018-09-12 12:30:00,135.06,135.12,134.74,134.95,14677.0,127.4914,127.5481,127.1894,127.3876,14677.0
2018-09-12 12:40:00,134.95,135.18,134.94,135.13,6090.0,127.3876,127.6047,127.3782,127.5575,6090.0
2018-09-12 12:50:00,135.08,135.24,135.08,135.2,4225.0,127.5103,127.6613,127.5103,127.6236,4225.0
2018-09-12 13:00:00,135.22,135.26,135.13,135.22,4000.0,127.6425,127.6802,127.5575,127.6425,4000.0
2018-09-12 13:10:00,135.26,135.34,135.1,135.19,15374.0,127.6802,127.7557,127.5292,127.6141,15374.0
2018-09-12 13:20:00,135.23,135.52,135.22,135.4,7300.0,127.6519,127.9256,127.6425,127.8124,7300.0
2018-09-12 13:30:00,135.46,135.46,135.2,135.26,2700.0,127.869,127.869,127.6236,127.6802,2700.0
2018-09-12 13:40:00,135.18,135.26,135.06,135.2,3221.0,127.6047,127.6802,127.4914,127.6236,3221.0
2018-09-12 13:50:00,135.13,135.21,135.06,135.13,2912.0,127.5575,127.633,127.4914,127.5575,2912.0
2018-09-12 14:00:00,135.2,135.23,135.13,135.18,5225.0,127.6236,127.6519,127.5575,127.6047,5225.0
2018-09-12 14:10:00,135.17,135.21,135.09,135.19,2402.0,127.5953,127.633,127.5197,127.6141,2402.0
2018-09-12 14:20:00,135.2,135.33,135.2,135.32,4720.0,127.6236,127.7463,127.6236,127.7369,4720.0
2018-09-12 14:30:00,135.31,135.32,135.18,135.2,7500.0,127.7274,127.7369,127.6047,127.6236,7500.0
2018-09-12 14:40:00,135.23,135.5,135.1,135.46,8590.0,127.6519,127.9068,127.5292,127.869,8590.0
2018-09-12 14:50:00,135.44,135.44,135.32,135.37,3400.0,127.8501,127.8501,127.7369,127.7841,3400.0
2018-09-12 15:00:00,135.4,135.42,135.34,135.41,3839.0,127.8124,127.8313,127.7557,127.8218,3839.0
2018-09-12 15:10:00,135.5,135.53,135.44,135.45,6596.0,127.9068,127.9351,127.8501,127.8596,6596.0
2018-09-12 15:20:00,135.52,135.63,135.5,135.59,5902.0,127.9256,128.0295,127.9068,127.9917,5902.0
2018-09-12 15:30:00,135.63,135.74,135.6,135.64,7237.0,128.0295,128.1333,128.0012,128.0389,7237.0
2018-09-12 15:40:00,135.66,135.8,135.53,135.53,10205.0,128.0578,128.19,127.9351,127.9351,10205.0
2018-09-12 15:50:00,135.54,135.72,135.54,135.64,45065.0,127.9445,128.1144,127.9445,128.0389,45065.0
2018-09-13 09:30:00,136.57,136.57,135.76,136.5,6514.0,128.9168,128.9168,128.1522,128.8507,6514.0
2018-09-13 09:40:00,136.41,136.7,136.36,136.53,1937.0,128.7658,129.0395,128.7186,128.879,1937.0
2018-09-13 09:50:00,136.68,136.86,136.62,136.71,2229.0,129.0206,129.1906,128.964,129.049,2229.0
2018-09-13 10:00:00,136.71,136.85,136.42,136.42,55974.0,129.049,129.1811,128.7752,128.7752,55974.0
2018-09-13 10:10:00,136.42,136.46,136.14,136.23,3902.0,128.7752,128.813,128.5109,128.5959,3902.0
2018-09-13 10:20:00,136.15,136.26,136.02,136.15,4909.0,128.5203,128.6242,128.3976,128.5203,4909.0
2018-09-13 10:30:00,136.1,136.14,135.74,135.82,3787.0,128.4731,128.5109,128.1333,128.2088,3787.0
2018-09-13 10:40:00,135.81,136.01,135.74,135.95,3400.0,128.1994,128.3882,128.1333,128.3316,3400.0
2018-09-13 10:50:00,135.92,135.92,135.72,135.74,2400.0,128.3032,128.3032,128.1144,128.1333,2400.0
2018-09-13 11:00:00,135.75,135.92,135.55,135.91,4354.0,128.1428,128.3032,127.954,128.2938,4354.0
2018-09-13 11:10:00,135.9,135.9,135.72,135.72,600.0,128.2844,128.2844,128.1144,128.1144,600.0
2018-09-13 11:20:00,135.69,135.76,135.59,135.61,7877.0,128.0861,128.1522,127.9917,128.0106,7877.0
2018-09-13 11:30:00,135.56,135.85,135.56,135.8,5711.0,127.9634,128.2372,127.9634,128.19,5711.0
2018-09-13 11:40:00,135.78,136.0,135.75,135.99,4015.0,128.1711,128.3788,128.1428,128.3693,4015.0
2018-09-13 11:50:00,135.99,136.02,135.94,136.0,3333.0,128.3693,128.3976,128.3221,128.3788,3333.0
2018-09-13 12:00:00,136.03,136.14,136.01,136.11,3039.0,128.4071,128.5109,128.3882,128.4826,3039.0
2018-09-13 12:10:00,136.13,136.13,136.0,136.0,3957.0,128.5015,128.5015,128.3788,128.3788,3957.0
2018-09-13 12:20:00,136.05,136.06,135.98,136.05,1714.0,128.4259,128.4354,128.3599,128.4259,1714.0
2018-09-13 12:30:00,136.07,136.08,135.96,135.96,1600.0,128.4448,128.4543,128.341,128.341,1600.0
2018-09-13 12:40:00,135.91,136.06,135.86,136.01,6403.0,128.2938,128.4354,128.2466,128.3882,6403.0
2018-09-13 12:50:00,136.0,136.0,135.65,135.93,34879.0,128.3788,128.3788,128.0484,128.3127,34879.0
2018-09-13 13:00:00,135.99,136.01,135.92,135.92,2521.0,128.3693,128.3882,128.3032,128.3032,2521.0
2018-09-13 13:10:00,135.93,136.0,135.86,136.0,39900.0,128.3127,128.3788,128.2466,128.3788,39900.0
2018-09-13 13:20:00,136.01,136.01,135.92,135.98,900.0,128.3882,128.3882,128.3032,128.3599,900.0
2018-09-13 13:30:00,135.96,136.01,135.88,135.94,3060.0,128.341,128.3882,128.2655,128.3221,3060.0
2018-09-13 13:40:00,135.98,135.98,135.86,135.87,1700.0,128.3599,128.3599,128.2466,128.256,1700.0
2018-09-13 13:50:00,135.86,135.92,135.64,135.64,4970.0,128.2466,128.3032,128.0389,128.0389,4970.0
2018-09-13 14:00:00,135.67,135.77,135.59,135.75,2650.0,128.0672,128.1616,127.9917,128.1428,2650.0
2018-09-13 14:10:00,135.72,135.75,135.64,135.64,998.0,128.1144,128.1428,128.0389,128.0389,998.0
2018-09-13 14:20:00,135.57,135.79,135.55,135.72,6445.0,127.9728,128.1805,127.954,128.1144,6445.0
2018-09-13 14:30:00,135.67,135.76,135.59,135.72,9700.0,128.0672,128.1522,127.9917,128.1144,9700.0
2018-09-13 14:40:00,135.73,135.76,135.64,135.64,7700.0,128.1239,128.1522,128.0389,128.0389,7700.0
2018-09-13 14:50:00,135.68,135.78,135.66,135.73,5200.0,128.0767,128.1711,128.0578,128.1239,5200.0
2018-09-13 15:00:00,135.75,135.75,135.57,135.57,3710.0,128.1428,128.1428,127.9728,127.9728,3710.0
2018-09-13 15:10:00,135.58,135.64,135.56,135.58,2000.0,127.9823,128.0389,127.9634,127.9823,2000.0
2018-09-13 15:20:00,135.6,135.72,135.6,135.62,5008.0,128.0012,128.1144,128.0012,128.02,5008.0
2018-09-13 15:30:00,135.61,135.64,135.57,135.58,4673.0,128.0106,128.0389,127.9728,127.9823,4673.0
2018-09-13 15:40:00,135.59,135.85,135.58,135.81,12741.0,127.9917,128.2372,127.9823,128.1994,12741.0
2018-09-13 15:50:00,135.82,135.92,135.8,135.9,30108.0,128.2088,128.3032,128.19,128.2844,30108.0
2018-09-14 09:30:00,136.0,136.09,135.26,135.58,7679.0,128.3788,128.4637,127.6802,127.9823,7679.0
2018-09-14 09:40:00,135.74,136.08,135.48,136.08,3600.0,128.1333,128.4543,127.8879,128.4543,3600.0
2018-09-14 09:50:00,136.09,136.31,135.99,136.25,7426.0,128.4637,128.6714,128.3693,128.6147,7426.0
2018-09-14 10:00:00,136.29,136.65,136.15,136.15,30394.0,128.6525,128.9923,128.5203,128.5203,30394.0
2018-09-14 10:10:00,136.13,136.32,136.04,136.12,3800.0,128.5015,128.6808,128.4165,128.492,3800.0
2018-09-14 10:20:00,136.12,136.48,136.09,136.43,9922.0,128.492,128.8319,128.4637,128.7847,9922.0
2018-09-14 10:30:00,136.44,136.54,136.42,136.42,6776.0,128.7941,128.8885,128.7752,128.7752,6776.0
2018-09-14 10:40:00,136.44,136.58,136.28,136.36,12100.0,128.7941,128.9262,128.6431,128.7186,12100.0
2018-09-14 10:50:00,136.39,136.63,136.31,136.59,28526.0,128.7469,128.9734,128.6714,128.9357,28526.0
2018-09-14 11:00:00,136.63,136.63,136.4,136.47,9986.0,128.9734,128.9734,128.7563,128.8224,9986.0
2018-09-14 11:10:00,136.51,136.68,136.51,136.6,6893.0,128.8602,129.0206,128.8602,128.9451,6893.0
2018-09-14 11:20:00,136.58,136.72,136.46,136.72,5121.0,128.9262,129.0584,128.813,129.0584,5121.0
2018-09-14 11:30:00,136.72,136.79,136.63,136.75,8978.0,129.0584,129.1245,128.9734,129.0867,8978.0
2018-09-14 11:40:00,136.77,136.91,136.75,136.82,8734.0,129.1056,129.2378,129.0867,129.1528,8734.0
2018-09-14 11:50:00,136.8,136.87,136.76,136.87,6735.0,129.1339,129.2,129.0962,129.2,6735.0
2018-09-14 12:00:00,136.86,136.86,136.56,136.73,7761.0,129.1906,129.1906,128.9074,129.0678,7761.0
2018-09-14 12:10:00,136.78,136.87,136.66,136.71,9200.0,129.115,129.2,129.0018,129.049,9200.0
2018-09-14 12:20:00,136.69,136.83,136.56,136.76,5114.0,129.0301,129.1622,128.9074,129.0962,5114.0
2018-09-14 12:30:00,136.72,136.72,136.62,136.71,2550.0,129.0584,129.0584,128.964,129.049,2550.0
2018-09-14 12:40:00,136.71,136.81,136.68,136.81,2600.0,129.049,129.1434,129.0206,129.1434,2600.0
2018-09-14 12:50:00,136.79,136.84,136.55,136.59,4958.0,129.1245,129.1717,128.8979,128.9357,4958.0
2018-09-14 13:00:00,136.61,136.62,136.49,136.52,5730.0,128.9546,128.964,128.8413,128.8696,5730.0
2018-09-14 13:10:00,136.5,136.69,136.47,136.68,5568.0,128.8507,129.0301,128.8224,129.0206,5568.0
2018-09-14 13:20:00,136.73,136.85,136.71,136.78,10079.0,129.0678,129.1811,129.049,129.115,10079.0
2018-09-14 13:30:00,136.8,136.87,136.71,136.71,4851.0,129.1339,129.2,129.049,129.049,4851.0
2018-09-14 13:40:00,136.72,136.75,136.51,136.56,17767.0,129.0584,129.0867,128.8602,128.9074,17767.0
2018-09-14 13:50:00,136.53,136.64,136.53,136.62,8454.0,128.879,128.9829,128.879,128.964,8454.0
2018-09-14 14:00:00,136.64,136.71,136.55,136.58,5789.0,128.9829,129.049,128.8979,128.9262,5789.0
2018-09-14 14:10:00,136.56,136.61,136.54,136.56,1350.0,128.9074,128.9546,128.8885,128.9074,1350.0
2018-09-14 14:20:00,136.55,136.58,136.48,136.5,6729.0,128.8979,128.9262,128.8319,128.8507,6729.0
2018-09-14 14:30:00,136.51,136.57,136.46,136.56,5041.0,128.8602,128.9168,128.813,128.9074,5041.0
2018-09-14 14:40:00,136.54,136.64,136.5,136.64,3006.0,128.8885,128.9829,128.8507,128.9829,3006.0
2018-09-14 14:50:00,136.67,136.69,136.64,136.64,2686.0,129.0112,129.0301,128.9829,128.9829,2686.0
2018-09-14 15:00:00,136.64,136.82,136.63,136.71,25600.0,128.9829,129.1528,128.9734,129.049,25600.0
2018-09-14 15:10:00,136.72,136.83,136.7,136.76,23299.0,129.0584,129.1622,129.0395,129.0962,23299.0
2018-09-14 15:20:00,136.75,136.82,136.73,136.78,6697.0,129.0867,129.1528,129.0678,129.115,6697.0
2018-09-14 15:30:00,136.81,136.92,136.81,136.92,16915.0,129.1434,129.2472,129.1434,129.2472,16915.0
2018-09-14 15:40:00,136.93,136.99,136.85,136.87,20127.0,129.2566,129.3133,129.1811,129.2,20127.0
2018-09-14 15:50:00,136.88,136.89,136.64,136.68,64618.0,129.2094,129.2189,128.9829,129.0206,64618.0
2018-09-17 09:30:00,136.62,136.7,136.04,136.04,5802.0,128.964,129.0395,128.4165,128.4165,5802.0
2018-09-17 09:40:00,136.09,136.09,135.77,135.77,3823.0,128.4637,128.4637,128.1616,128.1616,3823.0
2018-09-17 09:50:00,135.77,135.87,135.76,135.83,2182.0,128.1616,128.256,128.1522,128.2183,2182.0
2018-09-17 10:00:00,135.95,136.35,135.91,136.35,9532.0,128.3316,128.7091,128.2938,128.7091,9532.0
2018-09-17 10:10:00,136.47,136.5,136.24,136.42,11103.0,128.8224,128.8507,128.6053,128.7752,11103.0
2018-09-17 10:20:00,136.42,136.42,135.98,136.25,25937.0,128.7752,128.7752,128.3599,128.6147,25937.0
2018-09-17 10:30:00,136.2,136.3,136.16,136.18,3766.0,128.5675,128.6619,128.5298,128.5487,3766.0
2018-09-17 10:40:00,136.19,136.35,135.93,135.99,2900.0,128.5581,128.7091,128.3127,128.3693,2900.0
2018-09-17 10:50:00,135.86,136.02,135.79,136.02,2136.0,128.2466,128.3976,128.1805,128.3976,2136.0
2018-09-17 11:00:00,136.02,136.24,135.97,136.21,7008.0,128.3976,128.6053,128.3504,128.577,7008.0
2018-09-17 11:10:00,136.25,136.26,136.08,136.13,2776.0,128.6147,128.6242,128.4543,128.5015,2776.0
2018-09-17 11:20:00,136.09,136.17,135.96,135.96,3701.0,128.4637,128.5392,128.341,128.341,3701.0
2018-09-17 11:30:00,135.94,136.1,135.94,136.06,13801.0,128.3221,128.4731,128.3221,128.4354,13801.0
2018-09-17 11:40:00,136.06,136.14,136.02,136.14,17714.0,128.4354,128.5109,128.3976,128.5109,17714.0
2018-09-17 11:50:00,136.13,136.28,136.13,136.21,5500.0,128.5015,128.6431,128.5015,128.577,5500.0
2018-09-17 12:00:00,136.25,136.33,136.25,136.3,3700.0,128.6147,128.6903,128.6147,128.6619,3700.0
2018-09-17 12:10:00,136.26,136.26,136.12,136.16,2298.0,128.6242,128.6242,128.492,128.5298,2298.0
2018-09-17 12:20:00,136.12,136.28,136.12,136.14,3200.0,128.492,128.6431,128.492,128.5109,3200.0
2018-09-17 12:30:00,136.14,136.2,136.07,136.18,2500.0,128.5109,128.5675,128.4448,128.5487,2500.0
2018-09-17 12:40:00,136.14,136.14,136.07,136.13,1400.0,128.5109,128.5109,128.4448,128.5015,1400.0
2018-09-17 12:50:00,136.14,136.14,135.91,136.01,4300.0,128.5109,128.5109,128.2938,128.3882,4300.0
2018-09-17 13:00:00,136.0,136.13,135.92,135.94,12900.0,128.3788,128.5015,128.3032,128.3221,12900.0
2018-09-17 13:10:00,135.94,135.95,135.79,135.79,1985.0,128.3221,128.3316,128.1805,128.1805,1985.0
2018-09-17 13:20:00,135.79,135.84,135.69,135.77,2935.0,128.1805,128.2277,128.0861,128.1616,2935.0
2018-09-17 13:30:00,135.68,135.72,135.46,135.49,4577.0,128.0767,128.1144,127.869,127.8973,4577.0
2018-09-17 13:40:00,135.52,135.54,135.46,135.53,1800.0,127.9256,127.9445,127.869,127.9351,1800.0
2018-09-17 13:50:00,135.51,135.67,135.5,135.56,4717.0,127.9162,128.0672,127.9068,127.9634,4717.0
2018-09-17 14:00:00,135.59,135.59,135.44,135.44,2900.0,127.9917,127.9917,127.8501,127.8501,2900.0
2018-09-17 14:10:00,135.43,135.58,135.4,135.51,3961.0,127.8407,127.9823,127.8124,127.9162,3961.0
2018-09-17 14:20:00,135.49,135.68,135.43,135.68,4915.0,127.8973,128.0767,127.8407,128.0767,4915.0
2018-09-17 14:30:00,135.65,135.73,135.61,135.73,1800.0,128.0484,128.1239,128.0106,128.1239,1800.0
2018-09-17 14:40:00,135.7,135.77,135.7,135.75,4216.0,128.0956,128.1616,128.0956,128.1428,4216.0
2018-09-17 14:50:00,135.77,135.86,135.69,135.74,8109.0,128.1616,128.2466,128.0861,128.1333,8109.0
2018-09-17 15:00:00,135.74,135.81,135.7,135.79,5858.0,128.1333,128.1994,128.0956,128.1805,5858.0
2018-09-17 15:10:00,135.81,135.86,135.73,135.73,8406.0,128.1994,128.2466,128.1239,128.1239,8406.0
2018-09-17 15:20:00,135.72,135.87,135.69,135.76,10480.0,128.1144,128.256,128.0861,128.1522,10480.0
2018-09-17 15:30:00,135.75,135.8,135.67,135.68,10530.0,128.1428,128.19,128.0672,128.0767,10530.0
2018-09-17 15:40:00,135.67,135.83,135.61,135.79,12692.0,128.0672,128.2183,128.0106,128.1805,12692.0
2018-09-17 15:50:00,135.78,136.02,135.71,135.94,54855.0,128.1711,128.3976,128.105,128.3221,54855.0
2018-09-18 09:30:00,135.75,136.62,135.75,136.51,23563.0,128.1428,128.964,128.1428,128.8602,23563.0
2018-09-18 09:40:00,136.44,136.55,136.18,136.25,4100.0,128.7941,128.8979,128.5487,128.6147,4100.0
2018-09-18 09:50:00,136.26,136.26,136.1,136.16,3303.0,128.6242,128.6242,128.4731,128.5298,3303.0
2018-09-18 10:00:00,136.11,136.14,136.06,136.12,3100.0,128.4826,128.5109,128.4354,128.492,3100.0
2018-09-18 10:10:00,136.19,136.37,136.19,136.21,5056.0,128.5581,128.728,128.5581,128.577,5056.0
2018-09-18 10:20:00,136.27,136.42,136.27,136.42,1500.0,128.6336,128.7752,128.6336,128.7752,1500.0
2018-09-18 10:30:00,136.42,136.49,136.36,136.41,22551.0,128.7752,128.8413,128.7186,128.7658,22551.0
2018-09-18 10:40:00,136.47,136.75,136.35,136.68,10833.0,128.8224,129.0867,128.7091,129.0206,10833.0
2018-09-18 10:50:00,136.71,136.73,136.54,136.63,13208.0,129.049,129.0678,128.8885,128.9734,13208.0
2018-09-18 11:00:00,136.68,136.97,136.68,136.89,10608.0,129.0206,129.2944,129.0206,129.2189,10608.0
2018-09-18 11:10:00,136.95,136.95,136.74,136.9,3600.0,129.2755,129.2755,129.0773,129.2283,3600.0
2018-09-18 11:20:00,136.94,136.97,136.73,136.86,9160.0,129.2661,129.2944,129.0678,129.1906,9160.0
2018-09-18 11:30:00,136.87,136.87,136.74,136.82,3800.0,129.2,129.2,129.0773,129.1528,3800.0
2018-09-18 11:40:00,136.84,137.04,136.84,136.97,14151.0,129.1717,129.3605,129.1717,129.2944,14151.0
2018-09-18 11:50:00,136.96,137.14,136.95,137.11,3800.0,129.285,129.4549,129.2755,129.4265,3800.0
2018-09-18 12:00:00,137.13,137.22,137.05,137.05,11967.0,129.4454,129.5304,129.3699,129.3699,11967.0
2018-09-18 12:10:00,137.04,137.27,136.87,137.23,18977.0,129.3605,129.5776,129.2,129.5398,18977.0
2018-09-18 12:20:00,137.23,137.36,137.22,137.29,8315.0,129.5398,129.6625,129.5304,129.5965,8315.0
2018-09-18 12:30:00,137.29,137.29,137.15,137.19,18000.0,129.5965,129.5965,129.4643,129.5021,18000.0
2018-09-18 12:40:00,137.19,137.24,137.11,137.15,6500.0,129.5021,129.5493,129.4265,129.4643,6500.0
2018-09-18 12:50:00,137.12,137.24,137.07,137.12,21003.0,129.436,129.5493,129.3888,129.436,21003.0
2018-09-18 13:00:00,137.12,137.48,137.03,137.48,29136.0,129.436,129.7758,129.351,129.7758,29136.0
2018-09-18 13:10:00,137.5,137.87,137.49,137.82,13729.0,129.7947,130.144,129.7853,130.0968,13729.0
2018-09-18 13:20:00,137.78,137.78,137.4,137.58,8876.0,130.059,130.059,129.7003,129.8702,8876.0
2018-09-18 13:30:00,137.55,137.55,137.51,137.53,2474.0,129.8419,129.8419,129.8041,129.823,2474.0
2018-09-18 13:40:00,137.53,137.6,137.49,137.56,3567.0,129.823,129.8891,129.7853,129.8513,3567.0
2018-09-18 13:50:00,137.61,137.86,137.61,137.84,8301.0,129.8985,130.1345,129.8985,130.1156,8301.0
2018-09-18 14:00:00,137.87,138.37,137.87,138.15,22528.0,130.144,130.6159,130.144,130.4083,22528.0
2018-09-18 14:10:00,138.15,138.39,138.14,138.19,9931.0,130.4083,130.6348,130.3988,130.446,9931.0
2018-09-18 14:20:00,138.21,138.53,138.19,138.43,14575.0,130.4649,130.767,130.446,130.6726,14575.0
2018-09-18 14:30:00,138.46,138.69,138.17,138.65,29566.0,130.7009,130.918,130.4271,130.8802,29566.0
2018-09-18 14:40:00,138.64,138.64,138.5,138.52,7350.0,130.8708,130.8708,130.7387,130.7575,7350.0
2018-09-18 14:50:00,138.52,138.57,138.48,138.49,6103.0,130.7575,130.8047,130.7198,130.7292,6103.0
2018-09-18 15:00:00,138.52,138.57,138.43,138.43,8239.0,130.7575,130.8047,130.6726,130.6726,8239.0
2018-09-18 15:10:00,138.44,138.51,138.37,138.41,9273.0,130.682,130.7481,130.6159,130.6537,9273.0
2018-09-18 15:20:00,138.43,138.48,138.32,138.33,13659.0,130.6726,130.7198,130.5687,130.5782,13659.0
2018-09-18 15:30:00,138.32,138.42,138.15,138.26,15664.0,130.5687,130.6631,130.4083,130.5121,15664.0
2018-09-18 15:40:00,138.29,138.33,138.21,138.23,24634.0,130.5404,130.5782,130.4649,130.4838,24634.0
2018-09-18 15:50:00,138.22,138.24,138.0,138.08,78823.0,130.4743,130.4932,130.2667,130.3422,78823.0
2018-09-19 09:30:00,138.15,138.15,137.67,137.78,10075.0,130.4083,130.4083,129.9552,130.059,10075.0
2018-09-19 09:40:00,137.67,137.79,137.52,137.55,3070.0,129.9552,130.0684,129.8136,129.8419,3070.0
2018-09-19 09:50:00,137.6,137.9,137.6,137.78,2600.0,129.8891,130.1723,129.8891,130.059,2600.0
2018-09-19 10:00:00,137.78,137.79,137.34,137.44,3623.0,130.059,130.0684,129.6437,129.7381,3623.0
2018-09-19 10:10:00,137.34,137.39,137.1,137.15,6102.0,129.6437,129.6909,129.4171,129.4643,6102.0
2018-09-19 10:20:00,137.15,137.15,136.86,136.92,5059.0,129.4643,129.4643,129.1906,129.2472,5059.0
2018-09-19 10:30:00,136.89,136.89,136.22,136.35,12057.0,129.2189,129.2189,128.5864,128.7091,12057.0
2018-09-19 10:40:00,136.38,136.76,136.38,136.54,8608.0,128.7375,129.0962,128.7375,128.8885,8608.0
2018-09-19 10:50:00,136.55,136.55,136.15,136.15,11485.0,128.8979,128.8979,128.5203,128.5203,11485.0
2018-09-19 11:00:00,136.16,136.4,136.16,136.39,4664.0,128.5298,128.7563,128.5298,128.7469,4664.0
2018-09-19 11:10:00,136.39,136.45,136.13,136.13,2703.0,128.7469,128.8035,128.5015,128.5015,2703.0
2018-09-19 11:20:00,136.11,136.11,135.84,135.88,5658.0,128.4826,128.4826,128.2277,128.2655,5658.0
2018-09-19 11:30:00,135.88,135.92,135.7,135.7,6475.0,128.2655,128.3032,128.0956,128.0956,6475.0
2018-09-19 11:40:00,135.71,135.72,135.56,135.6,5828.0,128.105,128.1144,127.9634,128.0012,5828.0
2018-09-19 11:50:00,135.63,135.7,135.57,135.68,3100.0,128.0295,128.0956,127.9728,128.0767,3100.0
2018-09-19 12:00:00,135.69,135.71,135.33,135.33,8990.0,128.0861,128.105,127.7463,127.7463,8990.0
2018-09-19 12:10:00,135.31,135.37,135.15,135.37,4075.0,127.7274,127.7841,127.5764,127.7841,4075.0
2018-09-19 12:20:00,135.44,135.44,135.23,135.24,4206.0,127.8501,127.8501,127.6519,127.6613,4206.0
2018-09-19 12:30:00,135.29,135.3,135.02,135.02,3980.0,127.7085,127.718,127.4537,127.4537,3980.0
2018-09-19 12:40:00,134.99,135.07,134.98,135.06,3383.0,127.4253,127.5009,127.4159,127.4914,3383.0
2018-09-19 12:50:00,135.06,135.1,134.87,134.9,5720.0,127.4914,127.5292,127.3121,127.3404,5720.0
2018-09-19 13:00:00,134.91,134.96,134.42,134.45,14798.0,127.3498,127.397,126.8873,126.9156,14798.0
2018-09-19 13:10:00,134.54,134.58,134.49,134.52,11109.0,127.0006,127.0383,126.9534,126.9817,11109.0
2018-09-19 13:20:00,134.57,134.61,134.49,134.49,12261.0,127.0289,127.0666,126.9534,126.9534,12261.0
2018-09-19 13:30:00,134.48,134.53,134.38,134.41,6500.0,126.9439,126.9911,126.8495,126.8779,6500.0
2018-09-19 13:40:00,134.47,134.48,134.33,134.33,8105.0,126.9345,126.9439,126.8023,126.8023,8105.0
2018-09-19 13:50:00,134.33,134.39,134.14,134.18,10208.0,126.8023,126.859,126.623,126.6607,10208.0
2018-09-19 14:00:00,134.21,134.37,134.09,134.37,9864.0,126.6891,126.8401,126.5758,126.8401,9864.0
2018-09-19 14:10:00,134.32,134.43,134.26,134.35,5805.0,126.7929,126.8967,126.7363,126.8212,5805.0
2018-09-19 14:20:00,134.4,134.4,134.22,134.27,6940.0,126.8684,126.8684,126.6985,126.7457,6940.0
2018-09-19 14:30:00,134.24,134.45,134.16,134.37,10061.0,126.7174,126.9156,126.6419,126.8401,10061.0
2018-09-19 14:40:00,134.39,134.53,134.39,134.52,6657.0,126.859,126.9911,126.859,126.9817,6657.0
2018-09-19 14:50:00,134.5,134.5,134.09,134.27,14597.0,126.9628,126.9628,126.5758,126.7457,14597.0
2018-09-19 15:00:00,134.25,134.35,134.19,134.22,10380.0,126.7268,126.8212,126.6702,126.6985,10380.0
2018-09-19 15:10:00,134.2,134.2,134.09,134.17,9686.0,126.6796,126.6796,126.5758,126.6513,9686.0
2018-09-19 15:20:00,134.16,134.21,134.07,134.1,31875.0,126.6419,126.6891,126.5569,126.5852,31875.0
2018-09-19 15:30:00,134.1,134.33,134.09,134.29,21029.0,126.5852,126.8023,126.5758,126.7646,21029.0
2018-09-19 15:40:00,134.31,134.31,134.15,134.28,22130.0,126.7835,126.7835,126.6324,126.7551,22130.0
2018-09-19 15:50:00,134.28,134.38,134.25,134.31,48822.0,126.7551,126.8495,126.7268,126.7835,48822.0
2018-09-20 09:30:00,134.76,135.44,133.84,134.0,23253.0,127.2082,127.8501,126.3398,126.4908,23253.0
2018-09-20 09:40:00,134.0,134.32,133.9,134.19,22212.0,126.4908,126.7929,126.3964,126.6702,22212.0
2018-09-20 09:50:00,134.14,134.23,133.8,134.14,4062.0,126.623,126.7079,126.302,126.623,4062.0
2018-09-20 10:00:00,134.05,134.13,133.8,133.86,10737.0,126.538,126.6135,126.302,126.3587,10737.0
2018-09-20 10:10:00,133.86,133.97,133.75,133.75,4697.0,126.3587,126.4625,126.2548,126.2548,4697.0
2018-09-20 10:20:00,133.75,133.9,133.7,133.75,6769.0,126.2548,126.3964,126.2076,126.2548,6769.0
2018-09-20 10:30:00,133.7,133.74,133.48,133.69,10614.0,126.2076,126.2454,126.0,126.1982,10614.0
2018-09-20 10:40:00,133.67,133.75,133.54,133.58,4480.0,126.1793,126.2548,126.0566,126.0944,4480.0
2018-09-20 10:50:00,133.57,133.6,133.25,133.47,9448.0,126.0849,126.1132,125.7829,125.9905,9448.0
2018-09-20 11:00:00,133.49,133.62,133.45,133.53,17208.0,126.0094,126.1321,125.9716,126.0472,17208.0
2018-09-20 11:10:00,133.55,133.85,133.53,133.75,21229.0,126.066,126.3492,126.0472,126.2548,21229.0
2018-09-20 11:20:00,133.81,133.81,133.48,133.55,12561.0,126.3115,126.3115,126.0,126.066,12561.0
2018-09-20 11:30:00,133.51,133.68,133.4,133.4,29029.0,126.0283,126.1888,125.9245,125.9245,29029.0
2018-09-20 11:40:00,133.39,133.78,133.38,133.78,18467.0,125.915,126.2832,125.9056,126.2832,18467.0
2018-09-20 11:50:00,133.81,133.9,133.72,133.8,18800.0,126.3115,126.3964,126.2265,126.302,18800.0
2018-09-20 12:00:00,133.78,134.03,133.73,133.85,49203.0,126.2832,126.5191,126.236,126.3492,49203.0
2018-09-20 12:10:00,133.84,133.84,133.25,133.31,63964.0,126.3398,126.3398,125.7829,125.8395,63964.0
2018-09-20 12:20:00,133.31,133.36,133.18,133.21,56606.0,125.8395,125.8867,125.7168,125.7451,56606.0
2018-09-20 12:30:00,133.22,133.27,133.17,133.2,17268.0,125.7545,125.8017,125.7073,125.7357,17268.0
2018-09-20 12:40:00,133.24,133.3,132.9,132.95,19539.0,125.7734,125.8301,125.4525,125.4997,19539.0
2018-09-20 12:50:00,133.0,133.03,132.92,132.97,19719.0,125.5469,125.5752,125.4713,125.5185,19719.0
2018-09-20 13:00:00,133.0,133.29,132.95,133.0,56900.0,125.5469,125.8206,125.4997,125.5469,56900.0
2018-09-20 13:10:00,132.98,133.06,132.91,132.97,33188.0,125.528,125.6035,125.4619,125.5185,33188.0
2018-09-20 13:20:00,133.0,133.28,132.98,133.01,46047.0,125.5469,125.8112,125.528,125.5563,46047.0
2018-09-20 13:30:00,132.98,132.99,132.91,132.93,7687.0,125.528,125.5374,125.4619,125.4808,7687.0
2018-09-20 13:40:00,132.91,132.93,132.66,132.75,10439.0,125.4619,125.4808,125.2259,125.3109,10439.0
2018-09-20 13:50:00,132.79,133.39,132.79,133.22,35998.0,125.3486,125.915,125.3486,125.7545,35998.0
2018-09-20 14:00:00,133.27,133.41,133.05,133.25,38316.0,125.8017,125.9339,125.5941,125.7829,38316.0
2018-09-20 14:10:00,133.25,133.3,133.17,133.22,13643.0,125.7829,125.8301,125.7073,125.7545,13643.0
2018-09-20 14:20:00,133.23,133.33,133.2,133.32,19614.0,125.764,125.8584,125.7357,125.8489,19614.0
2018-09-20 14:30:00,133.32,133.36,133.18,133.19,12257.0,125.8489,125.8867,125.7168,125.7262,12257.0
2018-09-20 14:40:00,133.22,133.37,133.22,133.36,13723.0,125.7545,125.8961,125.7545,125.8867,13723.0
2018-09-20 14:50:00,133.35,133.4,133.24,133.33,12500.0,125.8773,125.9245,125.7734,125.8584,12500.0
2018-09-20 15:00:00,133.34,133.34,133.24,133.3,13188.0,125.8678,125.8678,125.7734,125.8301,13188.0
2018-09-20 15:10:00,133.3,133.33,133.2,133.26,21266.0,125.8301,125.8584,125.7357,125.7923,21266.0
2018-09-20 15:20:00,133.26,133.38,133.2,133.37,12974.0,125.7923,125.9056,125.7357,125.8961,12974.0
2018-09-20 15:30:00,133.39,133.49,133.36,133.37,23549.0,125.915,126.0094,125.8867,125.8961,23549.0
2018-09-20 15:40:00,133.38,133.44,133.27,133.36,41481.0,125.9056,125.9622,125.8017,125.8867,41481.0
2018-09-20 15:50:00,133.36,133.58,133.36,133.51,88540.0,125.8867,126.0944,125.8867,126.0283,88540.0
2018-09-21 09:30:00,133.24,133.24,132.29,133.16,205584.0,125.7734,125.7734,124.8767,125.6979,205584.0
2018-09-21 09:40:00,133.12,133.71,133.1,133.18,61047.0,125.6601,126.2171,125.6413,125.7168,61047.0
2018-09-21 09:50:00,133.24,133.79,133.13,133.76,16104.0,125.7734,126.2926,125.6696,126.2643,16104.0
2018-09-21 10:00:00,133.78,133.78,133.5,133.5,12941.0,126.2832,126.2832,126.0188,126.0188,12941.0
2018-09-21 10:10:00,133.5,133.78,133.5,133.78,19398.0,126.0188,126.2832,126.0188,126.2832,19398.0
2018-09-21 10:20:00,133.76,133.99,133.71,133.75,13247.0,126.2643,126.4814,126.2171,126.2548,13247.0
2018-09-21 10:30:00,133.79,134.07,133.75,134.0,12512.0,126.2926,126.5569,126.2548,126.4908,12512.0
2018-09-21 10:40:00,134.03,134.14,133.97,134.08,6194.0,126.5191,126.623,126.4625,126.5663,6194.0
2018-09-21 10:50:00,134.08,134.13,133.85,133.87,17645.0,126.5663,126.6135,126.3492,126.3681,17645.0
2018-09-21 11:00:00,133.87,133.9,133.74,133.74,8363.0,126.3681,126.3964,126.2454,126.2454,8363.0
2018-09-21 11:10:00,133.77,133.78,133.71,133.74,8808.0,126.2737,126.2832,126.2171,126.2454,8808.0
2018-09-21 11:20:00,133.79,133.89,133.7,133.7,6476.0,126.2926,126.387,126.2076,126.2076,6476.0
2018-09-21 11:30:00,133.77,133.96,133.75,133.96,3816.0,126.2737,126.4531,126.2548,126.4531,3816.0
2018-09-21 11:40:00,133.99,134.02,133.73,133.87,13435.0,126.4814,126.5097,126.236,126.3681,13435.0
2018-09-21 11:50:00,133.88,133.99,133.88,133.95,700.0,126.3776,126.4814,126.3776,126.4436,700.0
2018-09-21 12:00:00,133.99,134.05,133.84,133.86,9520.0,126.4814,126.538,126.3398,126.3587,9520.0
2018-09-21 12:10:00,133.86,133.89,133.54,133.54,6800.0,126.3587,126.387,126.0566,126.0566,6800.0
2018-09-21 12:20:00,133.54,133.58,133.28,133.41,14253.0,126.0566,126.0944,125.8112,125.9339,14253.0
2018-09-21 12:30:00,133.41,133.73,133.41,133.73,9200.0,125.9339,126.236,125.9339,126.236,9200.0
2018-09-21 12:40:00,133.69,133.73,133.61,133.65,7002.0,126.1982,126.236,126.1227,126.1604,7002.0
2018-09-21 12:50:00,133.68,133.8,133.65,133.78,3805.0,126.1888,126.302,126.1604,126.2832,3805.0
2018-09-21 13:00:00,133.78,133.8,133.49,133.54,22893.0,126.2832,126.302,126.0094,126.0566,22893.0
2018-09-21 13:10:00,133.56,133.81,133.54,133.78,5283.0,126.0755,126.3115,126.0566,126.2832,5283.0
2018-09-21 13:20:00,133.76,134.0,133.7,134.0,4512.0,126.2643,126.4908,126.2076,126.4908,4512.0
2018-09-21 13:30:00,133.96,134.06,133.9,134.05,10304.0,126.4531,126.5475,126.3964,126.538,10304.0
2018-09-21 13:40:00,134.04,134.14,134.03,134.09,8052.0,126.5286,126.623,126.5191,126.5758,8052.0
2018-09-21 13:50:00,134.1,134.1,133.92,134.03,7433.0,126.5852,126.5852,126.4153,126.5191,7433.0
2018-09-21 14:00:00,134.05,134.13,134.05,134.08,5159.0,126.538,126.6135,126.538,126.5663,5159.0
2018-09-21 14:10:00,134.08,134.13,133.77,133.83,9797.0,126.5663,126.6135,126.2737,126.3304,9797.0
2018-09-21 14:20:00,133.88,133.88,133.78,133.78,3533.0,126.3776,126.3776,126.2832,126.2832,3533.0
2018-09-21 14:30:00,133.81,133.99,133.79,133.97,8342.0,126.3115,126.4814,126.2926,126.4625,8342.0
2018-09-21 14:40:00,133.95,134.0,133.86,133.86,6983.0,126.4436,126.4908,126.3587,126.3587,6983.0
2018-09-21 14:50:00,133.85,133.9,133.76,133.76,6199.0,126.3492,126.3964,126.2643,126.2643,6199.0
2018-09-21 15:00:00,133.77,133.79,133.57,133.61,15064.0,126.2737,126.2926,126.0849,126.1227,15064.0
2018-09-21 15:10:00,133.59,133.63,133.47,133.57,9541.0,126.1038,126.1416,125.9905,126.0849,9541.0
2018-09-21 15:20:00,133.57,133.77,133.57,133.77,12819.0,126.0849,126.2737,126.0849,126.2737,12819.0
2018-09-21 15:30:00,133.77,133.79,133.72,133.72,17432.0,126.2737,126.2926,126.2265,126.2265,17432.0
2018-09-21 15:40:00,133.72,133.73,133.66,133.68,23514.0,126.2265,126.236,126.1699,126.1888,23514.0
2018-09-21 15:50:00,133.67,133.69,133.33,133.41,85928.0,126.1793,126.1982,125.8584,125.9339,85928.0
2018-09-24 09:30:00,133.38,133.38,132.91,133.12,6463.0,125.9056,125.9056,125.4619,125.6601,6463.0
2018-09-24 09:40:00,133.11,133.14,132.3,132.33,26692.0,125.6507,125.679,124.8861,124.9144,26692.0
2018-09-24 09:50:00,132.23,132.37,131.84,131.93,7874.0,124.82,124.9522,124.4519,124.5368,7874.0
2018-09-24 10:00:00,131.86,132.3,131.86,132.19,7154.0,124.4707,124.8861,124.4707,124.7823,7154.0
2018-09-24 10:10:00,132.14,132.33,131.93,131.98,11009.0,124.7351,124.9144,124.5368,124.584,11009.0
2018-09-24 10:20:00,132.0,132.08,131.6,131.6,16943.0,124.6029,124.6784,124.2253,124.2253,16943.0
2018-09-24 10:30:00,131.63,131.96,131.6,131.65,16837.0,124.2536,124.5651,124.2253,124.2725,16837.0
2018-09-24 10:40:00,131.62,131.83,131.56,131.59,12616.0,124.2442,124.4424,124.1876,124.2159,12616.0
2018-09-24 10:50:00,131.62,131.62,131.45,131.54,7190.0,124.2442,124.2442,124.0837,124.1687,7190.0
2018-09-24 11:00:00,131.6,131.67,131.53,131.62,8832.0,124.2253,124.2914,124.1592,124.2442,8832.0
2018-09-24 11:10:00,131.61,131.68,131.56,131.59,10171.0,124.2348,124.3008,124.1876,124.2159,10171.0
2018-09-24 11:20:00,131.63,131.64,131.49,131.57,8170.0,124.2536,124.2631,124.1215,124.197,8170.0
2018-09-24 11:30:00,131.58,131.59,131.49,131.53,7209.0,124.2064,124.2159,124.1215,124.1592,7209.0
2018-09-24 11:40:00,131.53,131.57,131.43,131.51,12219.0,124.1592,124.197,124.0648,124.1404,12219.0
2018-09-24 11:50:00,131.49,131.65,131.49,131.58,12754.0,124.1215,124.2725,124.1215,124.2064,12754.0
2018-09-24 12:00:00,131.54,131.6,131.52,131.52,8771.0,124.1687,124.2253,124.1498,124.1498,8771.0
2018-09-24 12:10:00,131.51,131.53,131.34,131.34,8998.0,124.1404,124.1592,123.9799,123.9799,8998.0
2018-09-24 12:20:00,131.34,131.34,131.26,131.27,8540.0,123.9799,123.9799,123.9044,123.9138,8540.0
2018-09-24 12:30:00,131.27,131.36,131.27,131.34,3240.0,123.9138,123.9988,123.9138,123.9799,3240.0
2018-09-24 12:40:00,131.34,131.51,131.34,131.49,5701.0,123.9799,124.1404,123.9799,124.1215,5701.0
2018-09-24 12:50:00,131.54,131.55,131.39,131.39,6690.0,124.1687,124.1781,124.0271,124.0271,6690.0
2018-09-24 13:00:00,131.44,131.51,131.41,131.41,8038.0,124.0743,124.1404,124.046,124.046,8038.0
2018-09-24 13:10:00,131.44,131.53,131.44,131.48,12227.0,124.0743,124.1592,124.0743,124.112,12227.0
2018-09-24 13:20:00,131.5,131.64,131.5,131.56,11074.0,124.1309,124.2631,124.1309,124.1876,11074.0
2018-09-24 13:30:00,131.57,131.85,131.57,131.85,85774.0,124.197,124.4613,124.197,124.4613,85774.0
2018-09-24 13:40:00,131.9,132.07,131.89,131.97,12981.0,124.5085,124.669,124.4991,124.5746,12981.0
2018-09-24 13:50:00,131.97,132.06,131.96,131.98,7715.0,124.5746,124.6595,124.5651,124.584,7715.0
2018-09-24 14:00:00,132.0,132.0,131.79,131.79,10198.0,124.6029,124.6029,124.4047,124.4047,10198.0
2018-09-24 14:10:00,131.83,131.84,131.79,131.81,5025.0,124.4424,124.4519,124.4047,124.4236,5025.0
2018-09-24 14:20:00,131.81,131.86,131.76,131.8,6555.0,124.4236,124.4707,124.3764,124.4141,6555.0
2018-09-24 14:30:00,131.81,131.89,131.8,131.86,8081.0,124.4236,124.4991,124.4141,124.4707,8081.0
2018-09-24 14:40:00,131.87,131.9,131.74,131.78,10804.0,124.4802,124.5085,124.3575,124.3952,10804.0
2018-09-24 14:50:00,131.78,131.86,131.74,131.74,10400.0,124.3952,124.4707,124.3575,124.3575,10400.0
2018-09-24 15:00:00,131.73,131.78,131.68,131.76,8800.0,124.348,124.3952,124.3008,124.3764,8800.0
2018-09-24 15:10:00,131.77,131.84,131.73,131.84,13897.0,124.3858,124.4519,124.348,124.4519,13897.0
2018-09-24 15:20:00,131.86,131.86,131.62,131.66,28685.0,124.4707,124.4707,124.2442,124.282,28685.0
2018-09-24 15:30:00,131.64,131.76,131.52,131.76,41868.0,124.2631,124.3764,124.1498,124.3764,41868.0
2018-09-24 15:40:00,131.74,131.77,131.61,131.74,56463.0,124.3575,124.3858,124.2348,124.3575,56463.0
2018-09-24 15:50:00,131.73,132.03,131.66,131.88,54056.0,124.348,124.6312,124.282,124.4896,54056.0
2018-09-25 09:30:00,132.32,132.4,131.49,131.59,35095.0,124.905,124.9805,124.1215,124.2159,35095.0
2018-09-25 09:40:00,131.75,131.8,131.39,131.51,11840.0,124.3669,124.4141,124.0271,124.1404,11840.0
2018-09-25 09:50:00,131.51,131.7,131.48,131.55,25282.0,124.1404,124.3197,124.112,124.1781,25282.0
2018-09-25 10:00:00,131.53,132.22,131.49,132.2,33004.0,124.1592,124.8106,124.1215,124.7917,33004.0
2018-09-25 10:10:00,132.25,132.29,131.53,131.53,32188.0,124.8389,124.8767,124.1592,124.1592,32188.0
2018-09-25 10:20:00,131.57,131.72,131.35,131.52,39422.0,124.197,124.3386,123.9893,124.1498,39422.0
2018-09-25 10:30:00,131.52,131.6,131.4,131.53,10879.0,124.1498,124.2253,124.0365,124.1592,10879.0
2018-09-25 10:40:00,131.53,131.66,131.47,131.55,23742.0,124.1592,124.282,124.1026,124.1781,23742.0
2018-09-25 10:50:00,131.58,131.65,131.36,131.36,31060.0,124.2064,124.2725,123.9988,123.9988,31060.0
2018-09-25 11:00:00,131.35,131.37,131.16,131.22,17329.0,123.9893,124.0082,123.81,123.8666,17329.0
2018-09-25 11:10:00,131.23,131.27,131.05,131.09,14371.0,123.8761,123.9138,123.7061,123.7439,14371.0
2018-09-25 11:20:00,131.09,131.37,131.09,131.34,27201.0,123.7439,124.0082,123.7439,123.9799,27201.0
2018-09-25 11:30:00,131.33,131.44,131.16,131.19,85042.0,123.9705,124.0743,123.81,123.8383,85042.0
2018-09-25 11:40:00,131.29,131.61,131.17,131.59,87967.0,123.9327,124.2348,123.8194,124.2159,87967.0
2018-09-25 11:50:00,131.58,131.79,131.5,131.6,31665.0,124.2064,124.4047,124.1309,124.2253,31665.0
2018-09-25 12:00:00,131.62,131.63,131.47,131.5,19455.0,124.2442,124.2536,124.1026,124.1309,19455.0
2018-09-25 12:10:00,131.5,131.58,131.49,131.5,30893.0,124.1309,124.2064,124.1215,124.1309,30893.0
2018-09-25 12:20:00,131.53,131.59,131.5,131.51,23323.0,124.1592,124.2159,124.1309,124.1404,23323.0
2018-09-25 12:30:00,131.5,131.57,131.47,131.53,18822.0,124.1309,124.197,124.1026,124.1592,18822.0
2018-09-25 12:40:00,131.53,131.55,131.33,131.33,17944.0,124.1592,124.1781,123.9705,123.9705,17944.0
2018-09-25 12:50:00,131.31,131.51,131.31,131.45,11620.0,123.9516,124.1404,123.9516,124.0837,11620.0
2018-09-25 13:00:00,131.45,131.45,131.15,131.15,8204.0,124.0837,124.0837,123.8005,123.8005,8204.0
2018-09-25 13:10:00,131.14,131.17,131.02,131.07,3904.0,123.7911,123.8194,123.6778,123.725,3904.0
2018-09-25 13:20:00,131.02,131.27,130.99,131.21,21404.0,123.6778,123.9138,123.6495,123.8572,21404.0
2018-09-25 13:30:00,131.21,131.31,131.18,131.27,8100.0,123.8572,123.9516,123.8289,123.9138,8100.0
2018-09-25 13:40:00,131.27,131.38,131.23,131.38,13153.0,123.9138,124.0176,123.8761,124.0176,13153.0
2018-09-25 13:50:00,131.38,131.47,131.34,131.43,5199.0,124.0176,124.1026,123.9799,124.0648,5199.0
2018-09-25 14:00:00,131.42,131.53,131.42,131.53,11670.0,124.0554,124.1592,124.0554,124.1592,11670.0
2018-09-25 14:10:00,131.54,131.55,131.48,131.49,8272.0,124.1687,124.1781,124.112,124.1215,8272.0
2018-09-25 14:20:00,131.5,131.52,131.48,131.5,8992.0,124.1309,124.1498,124.112,124.1309,8992.0
2018-09-25 14:30:00,131.5,131.56,131.4,131.53,9102.0,124.1309,124.1876,124.0365,124.1592,9102.0
2018-09-25 14:40:00,131.53,131.57,131.46,131.47,23954.0,124.1592,124.197,124.0932,124.1026,23954.0
2018-09-25 14:50:00,131.5,131.54,131.46,131.5,10870.0,124.1309,124.1687,124.0932,124.1309,10870.0
2018-09-25 15:00:00,131.5,131.57,131.48,131.53,23410.0,124.1309,124.197,124.112,124.1592,23410.0
2018-09-25 15:10:00,131.52,131.61,131.49,131.55,46046.0,124.1498,124.2348,124.1215,124.1781,46046.0
2018-09-25 15:20:00,131.58,131.64,131.51,131.53,24489.0,124.2064,124.2631,124.1404,124.1592,24489.0
2018-09-25 15:30:00,131.52,131.6,131.5,131.52,34751.0,124.1498,124.2253,124.1309,124.1498,34751.0
2018-09-25 15:40:00,131.54,131.56,131.49,131.55,69568.0,124.1687,124.1876,124.1215,124.1781,69568.0
2018-09-25 15:50:00,131.55,131.75,131.53,131.73,248864.0,124.1781,124.3669,124.1592,124.348,248864.0
2018-09-26 09:30:00,131.99,132.49,131.38,131.85,8138.0,124.5935,125.0654,124.0176,124.4613,8138.0
2018-09-26 09:40:00,131.79,131.96,131.64,131.86,10836.0,124.4047,124.5651,124.2631,124.4707,10836.0
2018-09-26 09:50:00,131.89,131.92,131.69,131.84,15238.0,124.4991,124.5274,124.3103,124.4519,15238.0
2018-09-26 10:00:00,131.88,131.88,131.55,131.55,2511.0,124.4896,124.4896,124.1781,124.1781,2511.0
2018-09-26 10:10:00,131.64,131.64,131.46,131.62,16290.0,124.2631,124.2631,124.0932,124.2442,16290.0
2018-09-26 10:20:00,131.59,131.74,131.48,131.52,8632.0,124.2159,124.3575,124.112,124.1498,8632.0
2018-09-26 10:30:00,131.38,131.4,131.34,131.37,1626.0,124.0176,124.0365,123.9799,124.0082,1626.0
2018-09-26 10:40:00,131.36,131.59,131.36,131.47,8707.0,123.9988,124.2159,123.9988,124.1026,8707.0
2018-09-26 10:50:00,131.5,131.5,131.38,131.45,1773.0,124.1309,124.1309,124.0176,124.0837,1773.0
2018-09-26 11:00:00,131.46,131.46,131.24,131.29,2534.0,124.0932,124.0932,123.8855,123.9327,2534.0
2018-09-26 11:10:00,131.25,131.25,131.11,131.2,7352.0,123.8949,123.8949,123.7628,123.8477,7352.0
2018-09-26 11:20:00,131.18,131.53,131.14,131.53,16588.0,123.8289,124.1592,123.7911,124.1592,16588.0
2018-09-26 11:30:00,131.56,131.56,131.24,131.32,12418.0,124.1876,124.1876,123.8855,123.961,12418.0
2018-09-26 11:40:00,131.34,131.41,131.11,131.41,63935.0,123.9799,124.046,123.7628,124.046,63935.0
2018-09-26 11:50:00,131.32,131.42,131.31,131.39,9425.0,123.961,124.0554,123.9516,124.0271,9425.0
2018-09-26 12:00:00,131.38,131.41,131.26,131.32,15241.0,124.0176,124.046,123.9044,123.961,15241.0
2018-09-26 12:10:00,131.33,131.33,131.25,131.31,4838.0,123.9705,123.9705,123.8949,123.9516,4838.0
2018-09-26 12:20:00,131.33,131.44,131.25,131.44,18368.0,123.9705,124.0743,123.8949,124.0743,18368.0
2018-09-26 12:30:00,131.45,131.51,131.35,131.44,17650.0,124.0837,124.1404,123.9893,124.0743,17650.0
2018-09-26 12:40:00,131.44,131.78,131.4,131.7,44803.0,124.0743,124.3952,124.0365,124.3197,44803.0
2018-09-26 12:50:00,131.68,131.75,131.58,131.59,9351.0,124.3008,124.3669,124.2064,124.2159,9351.0
2018-09-26 13:00:00,131.63,131.75,131.59,131.67,8007.0,124.2536,124.3669,124.2159,124.2914,8007.0
2018-09-26 13:10:00,131.7,131.73,131.59,131.6,7739.0,124.3197,124.348,124.2159,124.2253,7739.0
2018-09-26 13:20:00,131.62,131.68,131.57,131.68,3930.0,124.2442,124.3008,124.197,124.3008,3930.0
2018-09-26 13:30:00,131.68,131.7,131.59,131.62,14526.0,124.3008,124.3197,124.2159,124.2442,14526.0
2018-09-26 13:40:00,131.66,131.69,131.54,131.62,13588.0,124.282,124.3103,124.1687,124.2442,13588.0
2018-09-26 13:50:00,131.61,131.74,131.61,131.67,8711.0,124.2348,124.3575,124.2348,124.2914,8711.0
2018-09-26 14:00:00,131.72,131.89,131.66,131.69,5750.0,124.3386,124.4991,124.282,124.3103,5750.0
2018-09-26 14:10:00,131.69,131.79,131.58,131.75,21634.0,124.3103,124.4047,124.2064,124.3669,21634.0
2018-09-26 14:20:00,131.76,131.96,131.75,131.9,4301.0,124.3764,124.5651,124.3669,124.5085,4301.0
2018-09-26 14:30:00,131.92,131.92,131.69,131.71,18889.0,124.5274,124.5274,124.3103,124.3292,18889.0
2018-09-26 14:40:00,131.72,131.72,131.61,131.65,6440.0,124.3386,124.3386,124.2348,124.2725,6440.0
2018-09-26 14:50:00,131.65,131.65,131.43,131.43,4709.0,124.2725,124.2725,124.0648,124.0648,4709.0
2018-09-26 15:00:00,131.43,131.45,131.22,131.37,16397.0,124.0648,124.0837,123.8666,124.0082,16397.0
2018-09-26 15:10:00,131.37,131.37,131.28,131.34,14109.0,124.0082,124.0082,123.9233,123.9799,14109.0
2018-09-26 15:20:00,131.34,131.4,131.23,131.25,46237.0,123.9799,124.0365,123.8761,123.8949,46237.0
2018-09-26 15:30:00,131.24,131.4,131.11,131.2,26925.0,123.8855,124.0365,123.7628,123.8477,26925.0
2018-09-26 15:40:00,131.19,131.2,130.78,130.87,26318.0,123.8383,123.8477,123.4513,123.5362,26318.0
2018-09-26 15:50:00,130.86,130.99,130.72,130.86,49788.0,123.5268,123.6495,123.3946,123.5268,49788.0
2018-09-27 09:30:00,130.84,131.09,130.56,130.98,6118.0,123.5079,123.7439,123.2436,123.6401,6118.0
2018-09-27 09:40:00,131.15,131.2,130.84,130.9,9693.0,123.8005,123.8477,123.5079,123.5645,9693.0
2018-09-27 09:50:00,130.91,130.93,130.68,130.77,7688.0,123.574,123.5929,123.3569,123.4418,7688.0
2018-09-27 10:00:00,130.77,130.89,130.63,130.63,6006.0,123.4418,123.5551,123.3097,123.3097,6006.0
2018-09-27 10:10:00,130.63,130.81,130.54,130.74,13634.0,123.3097,123.4796,123.2247,123.4135,13634.0
2018-09-27 10:20:00,130.75,130.84,130.67,130.69,5501.0,123.423,123.5079,123.3474,123.3663,5501.0
2018-09-27 10:30:00,130.67,130.89,130.65,130.81,14666.0,123.3474,123.5551,123.3286,123.4796,14666.0
2018-09-27 10:40:00,130.8,130.84,130.7,130.73,4650.0,123.4702,123.5079,123.3758,123.4041,4650.0
2018-09-27 10:50:00,130.71,131.09,130.64,130.97,128895.0,123.3852,123.7439,123.3191,123.6306,128895.0
2018-09-27 11:00:00,130.99,131.2,130.99,131.05,38280.0,123.6495,123.8477,123.6495,123.7061,38280.0
2018-09-27 11:10:00,131.06,131.18,130.95,131.18,6850.0,123.7156,123.8289,123.6117,123.8289,6850.0
2018-09-27 11:20:00,131.12,131.18,131.0,131.03,8000.0,123.7722,123.8289,123.6589,123.6873,8000.0
2018-09-27 11:30:00,131.03,131.03,130.89,131.02,5350.0,123.6873,123.6873,123.5551,123.6778,5350.0
2018-09-27 11:40:00,131.03,131.08,130.96,131.08,11349.0,123.6873,123.7345,123.6212,123.7345,11349.0
2018-09-27 11:50:00,131.06,131.06,130.92,130.96,3409.0,123.7156,123.7156,123.5834,123.6212,3409.0
2018-09-27 12:00:00,130.91,131.01,130.91,130.96,2300.0,123.574,123.6684,123.574,123.6212,2300.0
2018-09-27 12:10:00,130.96,130.96,130.89,130.95,2527.0,123.6212,123.6212,123.5551,123.6117,2527.0
2018-09-27 12:20:00,130.92,130.97,130.91,130.95,5900.0,123.5834,123.6306,123.574,123.6117,5900.0
2018-09-27 12:30:00,130.97,130.97,130.81,130.93,7100.0,123.6306,123.6306,123.4796,123.5929,7100.0
2018-09-27 12:40:00,130.91,130.93,130.87,130.9,6500.0,123.574,123.5929,123.5362,123.5645,6500.0
2018-09-27 12:50:00,130.89,130.93,130.71,130.71,5000.0,123.5551,123.5929,123.3852,123.3852,5000.0
2018-09-27 13:00:00,130.68,130.73,130.5,130.55,8910.0,123.3569,123.4041,123.187,123.2342,8910.0
2018-09-27 13:10:00,130.53,130.6,130.47,130.52,8188.0,123.2153,123.2814,123.1586,123.2058,8188.0
2018-09-27 13:20:00,130.51,130.58,130.46,130.51,1645.0,123.1964,123.2625,123.1492,123.1964,1645.0
2018-09-27 13:30:00,130.49,130.57,130.49,130.52,1731.0,123.1775,123.253,123.1775,123.2058,1731.0
2018-09-27 13:40:00,130.5,130.5,130.45,130.48,1821.0,123.187,123.187,123.1398,123.1681,1821.0
2018-09-27 13:50:00,130.5,130.5,130.43,130.46,2216.0,123.187,123.187,123.1209,123.1492,2216.0
2018-09-27 14:00:00,130.45,130.49,130.37,130.41,1500.0,123.1398,123.1775,123.0642,123.102,1500.0
2018-09-27 14:10:00,130.43,130.5,130.42,130.5,1331.0,123.1209,123.187,123.1114,123.187,1331.0
2018-09-27 14:20:00,130.49,130.51,130.43,130.44,5024.0,123.1775,123.1964,123.1209,123.1303,5024.0
2018-09-27 14:30:00,130.42,130.46,130.34,130.35,2008.0,123.1114,123.1492,123.0359,123.0454,2008.0
2018-09-27 14:40:00,130.35,130.45,130.32,130.37,3324.0,123.0454,123.1398,123.017,123.0642,3324.0
2018-09-27 14:50:00,130.4,130.41,130.3,130.31,2428.0,123.0926,123.102,122.9982,123.0076,2428.0
2018-09-27 15:00:00,130.35,130.41,130.33,130.33,3216.0,123.0454,123.102,123.0265,123.0265,3216.0
2018-09-27 15:10:00,130.34,130.48,130.3,130.44,24166.0,123.0359,123.1681,122.9982,123.1303,24166.0
2018-09-27 15:20:00,130.43,130.5,130.36,130.49,14741.0,123.1209,123.187,123.0548,123.1775,14741.0
2018-09-27 15:30:00,130.49,130.55,130.24,130.24,9151.0,123.1775,123.2342,122.9415,122.9415,9151.0
2018-09-27 15:40:00,130.26,130.39,130.21,130.38,10867.0,122.9604,123.0831,122.9132,123.0737,10867.0
2018-09-27 15:50:00,130.34,130.53,130.33,130.37,39319.0,123.0359,123.2153,123.0265,123.0642,39319.0
2018-09-28 09:30:00,130.06,130.22,129.45,129.79,8514.0,122.7716,122.9227,122.1958,122.5167,8514.0
2018-09-28 09:40:00,129.83,130.34,129.8,130.24,11770.0,122.5545,123.0359,122.5262,122.9415,11770.0
2018-09-28 09:50:00,130.3,130.5,130.27,130.27,31800.0,122.9982,123.187,122.9699,122.9699,31800.0
2018-09-28 10:00:00,130.34,130.35,130.11,130.16,7858.0,123.0359,123.0454,122.8188,122.866,7858.0
2018-09-28 10:10:00,130.19,130.66,130.16,130.6,10700.0,122.8943,123.338,122.866,123.2814,10700.0
2018-09-28 10:20:00,130.66,130.86,130.59,130.68,14251.0,123.338,123.5268,123.2719,123.3569,14251.0
2018-09-28 10:30:00,130.69,130.97,130.68,130.84,8072.0,123.3663,123.6306,123.3569,123.5079,8072.0
2018-09-28 10:40:00,130.85,130.85,130.71,130.83,8300.0,123.5173,123.5173,123.3852,123.4985,8300.0
2018-09-28 10:50:00,130.84,130.97,130.81,130.86,11882.0,123.5079,123.6306,123.4796,123.5268,11882.0
2018-09-28 11:00:00,130.9,130.92,130.66,130.69,12258.0,123.5645,123.5834,123.338,123.3663,12258.0
2018-09-28 11:10:00,130.71,130.77,130.57,130.61,9744.0,123.3852,123.4418,123.253,123.2908,9744.0
2018-09-28 11:20:00,130.57,130.83,130.57,130.8,24879.0,123.253,123.4985,123.253,123.4702,24879.0
2018-09-28 11:30:00,130.82,130.84,130.67,130.68,6763.0,123.489,123.5079,123.3474,123.3569,6763.0
2018-09-28 11:40:00,130.71,130.84,130.51,130.81,15578.0,123.3852,123.5079,123.1964,123.4796,15578.0
2018-09-28 11:50:00,130.83,130.83,130.69,130.81,23157.0,123.4985,123.4985,123.3663,123.4796,23157.0
2018-09-28 12:00:00,130.77,130.87,130.76,130.83,7134.0,123.4418,123.5362,123.4324,123.4985,7134.0
2018-09-28 12:10:00,130.78,130.83,130.72,130.77,4272.0,123.4513,123.4985,123.3946,123.4418,4272.0
2018-09-28 12:20:00,130.74,130.8,130.74,130.8,2750.0,123.4135,123.4702,123.4135,123.4702,2750.0
2018-09-28 12:30:00,130.81,130.83,130.76,130.78,6000.0,123.4796,123.4985,123.4324,123.4513,6000.0
2018-09-28 12:40:00,130.78,130.82,130.68,130.73,6719.0,123.4513,123.489,123.3569,123.4041,6719.0
2018-09-28 12:50:00,130.74,130.84,130.73,130.8,3749.0,123.4135,123.5079,123.4041,123.4702,3749.0
2018-09-28 13:00:00,130.78,130.79,130.72,130.74,3300.0,123.4513,123.4607,123.3946,123.4135,3300.0
2018-09-28 13:10:00,130.74,130.78,130.7,130.76,2500.0,123.4135,123.4513,123.3758,123.4324,2500.0
2018-09-28 13:20:00,130.73,130.78,130.7,130.77,2500.0,123.4041,123.4513,123.3758,123.4418,2500.0
2018-09-28 13:30:00,130.77,130.82,130.75,130.78,7810.0,123.4418,123.489,123.423,123.4513,7810.0
2018-09-28 13:40:00,130.76,130.81,130.71,130.76,3400.0,123.4324,123.4796,123.3852,123.4324,3400.0
2018-09-28 13:50:00,130.74,130.78,130.62,130.62,7370.0,123.4135,123.4513,123.3002,123.3002,7370.0
2018-09-28 14:00:00,130.59,130.6,130.4,130.43,5331.0,123.2719,123.2814,123.0926,123.1209,5331.0
2018-09-28 14:10:00,130.41,130.46,130.34,130.36,17676.0,123.102,123.1492,123.0359,123.0548,17676.0
2018-09-28 14:20:00,130.36,130.43,130.33,130.38,5657.0,123.0548,123.1209,123.0265,123.0737,5657.0
2018-09-28 14:30:00,130.34,130.43,130.34,130.43,3300.0,123.0359,123.1209,123.0359,123.1209,3300.0
2018-09-28 14:40:00,130.45,130.48,130.36,130.36,10415.0,123.1398,123.1681,123.0548,123.0548,10415.0
2018-09-28 14:50:00,130.37,130.48,130.34,130.48,9951.0,123.0642,123.1681,123.0359,123.1681,9951.0
2018-09-28 15:00:00,130.48,130.57,130.43,130.55,8504.0,123.1681,123.253,123.1209,123.2342,8504.0
2018-09-28 15:10:00,130.55,130.59,130.52,130.53,8453.0,123.2342,123.2719,123.2058,123.2153,8453.0
2018-09-28 15:20:00,130.53,130.67,130.53,130.62,12015.0,123.2153,123.3474,123.2153,123.3002,12015.0
2018-09-28 15:30:00,130.6,130.62,130.45,130.51,33564.0,123.2814,123.3002,123.1398,123.1964,33564.0
2018-09-28 15:40:00,130.53,130.66,130.52,130.62,28003.0,123.2153,123.338,123.2058,123.3002,28003.0
2018-09-28 15:50:00,130.61,130.66,130.54,130.57,72004.0,123.2908,123.338,123.2247,123.253,72004.0
2018-10-01 09:30:00,131.42,131.49,130.49,131.24,25782.0,124.0554,124.1215,123.1775,123.8855,25782.0
2018-10-01 09:40:00,131.24,131.42,130.67,130.81,23542.0,123.8855,124.0554,123.3474,123.4796,23542.0
2018-10-01 09:50:00,130.81,130.9,130.26,130.35,50237.0,123.4796,123.5645,122.9604,123.0454,50237.0
2018-10-01 10:00:00,130.44,130.93,130.27,130.83,54888.0,123.1303,123.5929,122.9699,123.4985,54888.0
2018-10-01 10:10:00,130.9,130.9,130.6,130.6,21488.0,123.5645,123.5645,123.2814,123.2814,21488.0
2018-10-01 10:20:00,130.7,130.7,130.39,130.46,9394.0,123.3758,123.3758,123.0831,123.1492,9394.0
2018-10-01 10:30:00,130.45,130.73,130.45,130.69,132876.0,123.1398,123.4041,123.1398,123.3663,132876.0
2018-10-01 10:40:00,130.7,130.8,130.54,130.7,30093.0,123.3758,123.4702,123.2247,123.3758,30093.0
2018-10-01 10:50:00,130.7,131.25,130.7,131.25,13308.0,123.3758,123.8949,123.3758,123.8949,13308.0
2018-10-01 11:00:00,131.21,131.21,130.88,130.89,14484.0,123.8572,123.8572,123.5457,123.5551,14484.0
2018-10-01 11:10:00,130.85,131.04,130.78,131.0,12600.0,123.5173,123.6967,123.4513,123.6589,12600.0
2018-10-01 11:20:00,131.03,131.03,130.76,130.82,10164.0,123.6873,123.6873,123.4324,123.489,10164.0
2018-10-01 11:30:00,130.87,130.87,130.7,130.82,9614.0,123.5362,123.5362,123.3758,123.489,9614.0
2018-10-01 11:40:00,130.82,130.86,130.68,130.69,8654.0,123.489,123.5268,123.3569,123.3663,8654.0
2018-10-01 11:50:00,130.66,130.69,130.5,130.66,16163.0,123.338,123.3663,123.187,123.338,16163.0
2018-10-01 12:00:00,130.64,130.68,130.56,130.6,20809.0,123.3191,123.3569,123.2436,123.2814,20809.0
2018-10-01 12:10:00,130.58,130.63,130.54,130.6,5161.0,123.2625,123.3097,123.2247,123.2814,5161.0
2018-10-01 12:20:00,130.66,130.66,130.46,130.58,4700.0,123.338,123.338,123.1492,123.2625,4700.0
2018-10-01 12:30:00,130.64,130.64,130.47,130.47,5682.0,123.3191,123.3191,123.1586,123.1586,5682.0
2018-10-01 12:40:00,130.48,130.52,130.42,130.5,5000.0,123.1681,123.2058,123.1114,123.187,5000.0
2018-10-01 12:50:00,130.49,130.49,130.4,130.45,2227.0,123.1775,123.1775,123.0926,123.1398,2227.0
2018-10-01 13:00:00,130.49,130.52,130.44,130.44,4001.0,123.1775,123.2058,123.1303,123.1303,4001.0
2018-10-01 13:10:00,130.44,130.51,130.43,130.45,2413.0,123.1303,123.1964,123.1209,123.1398,2413.0
2018-10-01 13:20:00,130.46,130.57,130.17,130.17,18541.0,123.1492,123.253,122.8755,122.8755,18541.0
2018-10-01 13:30:00,130.18,130.26,130.09,130.19,9933.0,122.8849,122.9604,122.7999,122.8943,9933.0
2018-10-01 13:40:00,130.16,130.45,130.12,130.38,7549.0,122.866,123.1398,122.8283,123.0737,7549.0
2018-10-01 13:50:00,130.4,130.7,130.28,130.7,64299.0,123.0926,123.3758,122.9793,123.3758,64299.0
2018-10-01 14:00:00,130.7,130.76,130.5,130.53,17169.0,123.3758,123.4324,123.187,123.2153,17169.0
2018-10-01 14:10:00,130.53,130.53,130.41,130.47,2000.0,123.2153,123.2153,123.102,123.1586,2000.0
2018-10-01 14:20:00,130.47,130.55,130.43,130.53,4976.0,123.1586,123.2342,123.1209,123.2153,4976.0
2018-10-01 14:30:00,130.52,130.52,130.44,130.48,5534.0,123.2058,123.2058,123.1303,123.1681,5534.0
2018-10-01 14:40:00,130.47,130.51,130.44,130.51,1516.0,123.1586,123.1964,123.1303,123.1964,1516.0
2018-10-01 14:50:00,130.46,130.6,130.45,130.53,10100.0,123.1492,123.2814,123.1398,123.2153,10100.0
2018-10-01 15:00:00,130.53,130.86,130.49,130.77,36679.0,123.2153,123.5268,123.1775,123.4418,36679.0
2018-10-01 15:10:00,130.77,130.84,130.52,130.66,65487.0,123.4418,123.5079,123.2058,123.338,65487.0
2018-10-01 15:20:00,130.66,130.69,130.41,130.58,13281.0,123.338,123.3663,123.102,123.2625,13281.0
2018-10-01 15:30:00,130.62,130.64,130.52,130.6,9035.0,123.3002,123.3191,123.2058,123.2814,9035.0
2018-10-01 15:40:00,130.6,130.66,130.52,130.6,20162.0,123.2814,123.338,123.2058,123.2814,20162.0
2018-10-01 15:50:00,130.57,130.83,130.57,130.74,66916.0,123.253,123.4985,123.253,123.4135,66916.0
2018-10-02 09:30:00,131.06,131.46,130.69,130.7,28879.0,123.7156,124.0932,123.3663,123.3758,28879.0
2018-10-02 09:40:00,130.55,131.13,130.5,131.13,5184.0,123.2342,123.7817,123.187,123.7817,5184.0
2018-10-02 09:50:00,131.12,131.36,131.06,131.24,10931.0,123.7722,123.9988,123.7156,123.8855,10931.0
2018-10-02 10:00:00,131.18,131.48,131.17,131.35,10120.0,123.8289,124.112,123.8194,123.9893,10120.0
2018-10-02 10:10:00,131.29,131.3,131.04,131.22,29131.0,123.9327,123.9421,123.6967,123.8666,29131.0
2018-10-02 10:20:00,131.25,131.51,131.25,131.45,15277.0,123.8949,124.1404,123.8949,124.0837,15277.0
2018-10-02 10:30:00,131.51,131.51,131.31,131.38,4505.0,124.1404,124.1404,123.9516,124.0176,4505.0
2018-10-02 10:40:00,131.39,131.42,131.25,131.35,9277.0,124.0271,124.0554,123.8949,123.9893,9277.0
2018-10-02 10:50:00,131.35,131.45,131.25,131.25,4491.0,123.9893,124.0837,123.8949,123.8949,4491.0
2018-10-02 11:00:00,131.24,131.26,131.13,131.23,3012.0,123.8855,123.9044,123.7817,123.8761,3012.0
2018-10-02 11:10:00,131.24,131.25,131.17,131.18,4920.0,123.8855,123.8949,123.8194,123.8289,4920.0
2018-10-02 11:20:00,131.16,131.17,130.99,131.13,22900.0,123.81,123.8194,123.6495,123.7817,22900.0
2018-10-02 11:30:00,131.17,131.42,131.14,131.39,8067.0,123.8194,124.0554,123.7911,124.0271,8067.0
2018-10-02 11:40:00,131.42,131.52,131.27,131.27,17152.0,124.0554,124.1498,123.9138,123.9138,17152.0
2018-10-02 11:50:00,131.27,131.39,131.22,131.39,3838.0,123.9138,124.0271,123.8666,124.0271,3838.0
2018-10-02 12:00:00,131.38,131.41,131.24,131.35,12085.0,124.0176,124.046,123.8855,123.9893,12085.0
2018-10-02 12:10:00,131.37,131.47,131.32,131.34,16230.0,124.0082,124.1026,123.961,123.9799,16230.0
2018-10-02 12:20:00,131.35,131.48,131.31,131.31,10957.0,123.9893,124.112,123.9516,123.9516,10957.0
2018-10-02 12:30:00,131.28,131.34,131.15,131.31,4727.0,123.9233,123.9799,123.8005,123.9516,4727.0
2018-10-02 12:40:00,131.36,131.43,131.23,131.23,8612.0,123.9988,124.0648,123.8761,123.8761,8612.0
2018-10-02 12:50:00,131.24,131.26,131.16,131.26,3713.0,123.8855,123.9044,123.81,123.9044,3713.0
2018-10-02 13:00:00,131.28,131.4,131.24,131.39,8903.0,123.9233,124.0365,123.8855,124.0271,8903.0
2018-10-02 13:10:00,131.44,131.55,131.44,131.55,2080.0,124.0743,124.1781,124.0743,124.1781,2080.0
2018-10-02 13:20:00,131.58,131.64,131.51,131.51,3250.0,124.2064,124.2631,124.1404,124.1404,3250.0
2018-10-02 13:30:00,131.56,131.59,131.5,131.54,3143.0,124.1876,124.2159,124.1309,124.1687,3143.0
2018-10-02 13:40:00,131.55,131.55,131.48,131.5,4843.0,124.1781,124.1781,124.112,124.1309,4843.0
2018-10-02 13:50:00,131.52,131.54,131.48,131.54,5304.0,124.1498,124.1687,124.112,124.1687,5304.0
2018-10-02 14:00:00,131.51,131.88,131.49,131.88,78626.0,124.1404,124.4896,124.1215,124.4896,78626.0
2018-10-02 14:10:00,131.96,132.29,131.96,132.28,83286.0,124.5651,124.8767,124.5651,124.8672,83286.0
2018-10-02 14:20:00,132.28,132.74,132.18,132.68,53111.0,124.8672,125.3014,124.7728,125.2448,53111.0
2018-10-02 14:30:00,132.68,132.73,132.39,132.56,26748.0,125.2448,125.292,124.971,125.1315,26748.0
2018-10-02 14:40:00,132.52,132.61,132.48,132.53,19980.0,125.0938,125.1787,125.056,125.1032,19980.0
2018-10-02 14:50:00,132.53,132.59,132.38,132.5,19761.0,125.1032,125.1598,124.9616,125.0749,19761.0
2018-10-02 15:00:00,132.46,132.49,132.21,132.25,14415.0,125.0371,125.0654,124.8011,124.8389,14415.0
2018-10-02 15:10:00,132.26,132.39,132.24,132.37,17212.0,124.8483,124.971,124.8295,124.9522,17212.0
2018-10-02 15:20:00,132.37,132.48,132.28,132.42,42460.0,124.9522,125.056,124.8672,124.9994,42460.0
2018-10-02 15:30:00,132.43,132.48,132.38,132.41,25915.0,125.0088,125.056,124.9616,124.9899,25915.0
2018-10-02 15:40:00,132.42,132.52,132.42,132.48,46444.0,124.9994,125.0938,124.9994,125.056,46444.0
2018-10-02 15:50:00,132.48,132.55,132.4,132.43,86230.0,125.056,125.1221,124.9805,125.0088,86230.0
2018-10-03 09:30:00,132.61,132.61,132.07,132.22,6994.0,125.1787,125.1787,124.669,124.8106,6994.0
2018-10-03 09:40:00,132.27,132.34,131.77,132.05,52250.0,124.8578,124.9239,124.3858,124.6501,52250.0
2018-10-03 09:50:00,132.06,132.09,131.88,132.03,3100.0,124.6595,124.6879,124.4896,124.6312,3100.0
2018-10-03 10:00:00,132.1,132.34,132.1,132.29,8696.0,124.6973,124.9239,124.6973,124.8767,8696.0
2018-10-03 10:10:00,132.3,132.79,132.29,132.79,51933.0,124.8861,125.3486,124.8767,125.3486,51933.0
2018-10-03 10:20:00,132.79,132.87,132.59,132.66,4972.0,125.3486,125.4242,125.1598,125.2259,4972.0
2018-10-03 10:30:00,132.7,132.84,132.54,132.54,5149.0,125.2637,125.3958,125.1126,125.1126,5149.0
2018-10-03 10:40:00,132.6,132.78,132.5,132.74,6355.0,125.1693,125.3392,125.0749,125.3014,6355.0
2018-10-03 10:50:00,132.85,132.86,132.46,132.59,9229.0,125.4053,125.4147,125.0371,125.1598,9229.0
2018-10-03 11:00:00,132.61,132.82,132.54,132.81,4795.0,125.1787,125.377,125.1126,125.3675,4795.0
2018-10-03 11:10:00,132.86,132.87,132.7,132.8,5389.0,125.4147,125.4242,125.2637,125.3581,5389.0
2018-10-03 11:20:00,132.82,132.88,132.69,132.82,17119.0,125.377,125.4336,125.2542,125.377,17119.0
2018-10-03 11:30:00,132.84,132.84,132.51,132.57,5671.0,125.3958,125.3958,125.0843,125.141,5671.0
2018-10-03 11:40:00,132.54,132.54,132.4,132.51,5913.0,125.1126,125.1126,124.9805,125.0843,5913.0
2018-10-03 11:50:00,132.52,132.59,132.49,132.5,10874.0,125.0938,125.1598,125.0654,125.0749,10874.0
2018-10-03 12:00:00,132.59,132.59,132.44,132.45,9993.0,125.1598,125.1598,125.0182,125.0277,9993.0
2018-10-03 12:10:00,132.46,132.46,132.39,132.46,2126.0,125.0371,125.0371,124.971,125.0371,2126.0
2018-10-03 12:20:00,132.45,132.47,132.34,132.34,4366.0,125.0277,125.0466,124.9239,124.9239,4366.0
2018-10-03 12:30:00,132.35,132.36,132.08,132.11,3616.0,124.9333,124.9427,124.6784,124.7067,3616.0
2018-10-03 12:40:00,132.12,132.16,132.02,132.02,2808.0,124.7162,124.7539,124.6218,124.6218,2808.0
2018-10-03 12:50:00,132.06,132.1,132.0,132.07,4939.0,124.6595,124.6973,124.6029,124.669,4939.0
2018-10-03 13:00:00,132.08,132.19,132.08,132.14,4106.0,124.6784,124.7823,124.6784,124.7351,4106.0
2018-10-03 13:10:00,132.16,132.21,132.13,132.21,1852.0,124.7539,124.8011,124.7256,124.8011,1852.0
2018-10-03 13:20:00,132.22,132.22,132.12,132.16,3315.0,124.8106,124.8106,124.7162,124.7539,3315.0
2018-10-03 13:30:00,132.14,132.17,132.08,132.11,2100.0,124.7351,124.7634,124.6784,124.7067,2100.0
2018-10-03 13:40:00,132.1,132.14,132.08,132.08,2163.0,124.6973,124.7351,124.6784,124.6784,2163.0
2018-10-03 13:50:00,132.08,132.11,132.02,132.05,2149.0,124.6784,124.7067,124.6218,124.6501,2149.0
2018-10-03 14:00:00,132.03,132.34,132.03,132.34,3650.0,124.6312,124.9239,124.6312,124.9239,3650.0
2018-10-03 14:10:00,132.37,132.53,132.37,132.47,41453.0,124.9522,125.1032,124.9522,125.0466,41453.0
2018-10-03 14:20:00,132.48,132.58,132.46,132.51,10316.0,125.056,125.1504,125.0371,125.0843,10316.0
2018-10-03 14:30:00,132.49,132.49,132.17,132.23,3709.0,125.0654,125.0654,124.7634,124.82,3709.0
2018-10-03 14:40:00,132.23,132.23,132.01,132.04,5983.0,124.82,124.82,124.6123,124.6407,5983.0
2018-10-03 14:50:00,132.03,132.08,131.92,132.08,5080.0,124.6312,124.6784,124.5274,124.6784,5080.0
2018-10-03 15:00:00,132.05,132.09,131.96,132.0,4003.0,124.6501,124.6879,124.5651,124.6029,4003.0
2018-10-03 15:10:00,131.99,131.99,131.55,131.79,45028.0,124.5935,124.5935,124.1781,124.4047,45028.0
2018-10-03 15:20:00,131.77,131.84,131.71,131.79,5313.0,124.3858,124.4519,124.3292,124.4047,5313.0
2018-10-03 15:30:00,131.79,131.89,131.77,131.77,7986.0,124.4047,124.4991,124.3858,124.3858,7986.0
2018-10-03 15:40:00,131.74,131.9,131.74,131.87,7978.0,124.3575,124.5085,124.3575,124.4802,7978.0
2018-10-03 15:50:00,131.88,131.92,131.75,131.78,38573.0,124.4896,124.5274,124.3669,124.3952,38573.0
2018-10-04 09:30:00,131.08,131.77,131.08,131.32,6702.0,123.7345,124.3858,123.7345,123.961,6702.0
2018-10-04 09:40:00,131.21,131.23,129.83,130.5,63528.0,123.8572,123.8761,122.5545,123.187,63528.0
2018-10-04 09:50:00,130.47,130.67,128.78,128.89,25672.0,123.1586,123.3474,121.5633,121.6672,25672.0
2018-10-04 10:00:00,129.13,129.92,128.88,129.71,7767.0,121.8937,122.6395,121.6577,122.4412,7767.0
2018-10-04 10:10:00,129.55,129.6,129.37,129.37,11485.0,122.2902,122.3374,122.1203,122.1203,11485.0
2018-10-04 10:20:00,129.33,129.41,129.2,129.28,1970.0,122.0825,122.158,121.9598,122.0353,1970.0
2018-10-04 10:30:00,129.22,129.32,129.13,129.29,8895.0,121.9787,122.0731,121.8937,122.0448,8895.0
2018-10-04 10:40:00,129.18,129.22,128.96,129.02,36914.0,121.9409,121.9787,121.7333,121.7899,36914.0
2018-10-04 10:50:00,129.04,129.36,129.03,129.29,14204.0,121.8088,122.1108,121.7993,122.0448,14204.0
2018-10-04 11:00:00,129.3,129.48,129.12,129.47,31867.0,122.0542,122.2241,121.8843,122.2147,31867.0
2018-10-04 11:10:00,129.49,129.51,129.31,129.31,5900.0,122.2336,122.2524,122.0636,122.0636,5900.0
2018-10-04 11:20:00,129.31,129.48,129.3,129.31,10313.0,122.0636,122.2241,122.0542,122.0636,10313.0
2018-10-04 11:30:00,129.33,129.37,129.22,129.32,7142.0,122.0825,122.1203,121.9787,122.0731,7142.0
2018-10-04 11:40:00,129.27,129.33,128.85,128.91,21668.0,122.0259,122.0825,121.6294,121.6861,21668.0
2018-10-04 11:50:00,128.85,129.04,128.77,128.77,8798.0,121.6294,121.8088,121.5539,121.5539,8798.0
2018-10-04 12:00:00,128.76,128.79,128.64,128.68,9279.0,121.5445,121.5728,121.4312,121.469,9279.0
2018-10-04 12:10:00,128.68,128.68,128.36,128.39,7402.0,121.469,121.469,121.1669,121.1952,7402.0
2018-10-04 12:20:00,128.42,128.42,128.1,128.27,7998.0,121.2235,121.2235,120.9215,121.0819,7998.0
2018-10-04 12:30:00,128.22,128.6,128.22,128.55,6576.0,121.0347,121.3934,121.0347,121.3462,6576.0
2018-10-04 12:40:00,128.59,128.59,128.43,128.44,3918.0,121.384,121.384,121.233,121.2424,3918.0
2018-10-04 12:50:00,128.4,128.45,128.01,128.11,16098.0,121.2046,121.2518,120.8365,120.9309,16098.0
2018-10-04 13:00:00,128.12,128.13,127.73,127.79,24157.0,120.9403,120.9498,120.5722,120.6288,24157.0
2018-10-04 13:10:00,127.69,127.72,127.5,127.69,8327.0,120.5344,120.5627,120.3551,120.5344,8327.0
2018-10-04 13:20:00,127.67,127.68,127.37,127.57,11522.0,120.5156,120.525,120.2324,120.4212,11522.0
2018-10-04 13:30:00,127.56,127.59,127.38,127.59,6442.0,120.4117,120.44,120.2418,120.44,6442.0
2018-10-04 13:40:00,127.58,127.79,127.52,127.56,7106.0,120.4306,120.6288,120.374,120.4117,7106.0
2018-10-04 13:50:00,127.56,127.64,127.32,127.56,36256.0,120.4117,120.4872,120.1852,120.4117,36256.0
2018-10-04 14:00:00,127.61,128.0,127.46,128.0,28551.0,120.4589,120.8271,120.3173,120.8271,28551.0
2018-10-04 14:10:00,127.97,128.24,127.87,127.93,19140.0,120.7987,121.0536,120.7043,120.761,19140.0
2018-10-04 14:20:00,127.91,128.19,127.82,128.19,22238.0,120.7421,121.0064,120.6571,121.0064,22238.0
2018-10-04 14:30:00,128.15,128.26,128.03,128.21,13851.0,120.9687,121.0725,120.8554,121.0253,13851.0
2018-10-04 14:40:00,128.18,128.28,128.09,128.13,13201.0,120.997,121.0914,120.912,120.9498,13201.0
2018-10-04 14:50:00,128.13,128.43,128.13,128.34,14311.0,120.9498,121.233,120.9498,121.148,14311.0
2018-10-04 15:00:00,128.37,128.63,128.26,128.62,56438.0,121.1763,121.4218,121.0725,121.4123,56438.0
2018-10-04 15:10:00,128.63,128.64,128.16,128.23,69142.0,121.4218,121.4312,120.9781,121.0442,69142.0
2018-10-04 15:20:00,128.22,128.22,127.93,127.93,16505.0,121.0347,121.0347,120.761,120.761,16505.0
2018-10-04 15:30:00,127.93,127.96,127.82,127.9,23444.0,120.761,120.7893,120.6571,120.7327,23444.0
2018-10-04 15:40:00,127.88,128.31,127.86,128.16,43799.0,120.7138,121.1197,120.6949,120.9781,43799.0
2018-10-04 15:50:00,128.19,128.32,127.99,128.26,198922.0,121.0064,121.1291,120.8176,121.0725,198922.0
2018-10-05 09:30:00,128.62,129.07,128.62,128.91,8543.0,121.4123,121.8371,121.4123,121.6861,8543.0
2018-10-05 09:40:00,128.91,129.1,128.72,128.91,6700.0,121.6861,121.8654,121.5067,121.6861,6700.0
2018-10-05 09:50:00,128.78,129.18,128.54,129.17,55105.0,121.5633,121.9409,121.3368,121.9315,55105.0
2018-10-05 10:00:00,129.16,129.65,129.04,129.26,6716.0,121.9221,122.3846,121.8088,122.0165,6716.0
2018-10-05 10:10:00,129.21,129.21,128.9,129.04,5000.0,121.9693,121.9693,121.6766,121.8088,5000.0
2018-10-05 10:20:00,129.02,129.05,128.62,128.8,14550.0,121.7899,121.8182,121.4123,121.5822,14550.0
2018-10-05 10:30:00,128.83,129.06,128.83,128.89,5600.0,121.6105,121.8277,121.6105,121.6672,5600.0
2018-10-05 10:40:00,128.89,129.1,128.72,128.72,13111.0,121.6672,121.8654,121.5067,121.5067,13111.0
2018-10-05 10:50:00,128.69,128.8,128.57,128.7,32967.0,121.4784,121.5822,121.3651,121.4878,32967.0
2018-10-05 11:00:00,128.7,128.95,128.58,128.79,30668.0,121.4878,121.7238,121.3746,121.5728,30668.0
2018-10-05 11:10:00,128.73,128.99,128.7,128.99,20120.0,121.5162,121.7616,121.4878,121.7616,20120.0
2018-10-05 11:20:00,128.9,129.11,128.75,129.09,30768.0,121.6766,121.8749,121.535,121.856,30768.0
2018-10-05 11:30:00,129.17,129.17,128.99,129.03,5100.0,121.9315,121.9315,121.7616,121.7993,5100.0
2018-10-05 11:40:00,129.03,129.03,128.41,128.41,30598.0,121.7993,121.7993,121.2141,121.2141,30598.0
2018-10-05 11:50:00,128.39,128.43,128.1,128.1,7130.0,121.1952,121.233,120.9215,120.9215,7130.0
2018-10-05 12:00:00,128.07,128.4,128.06,128.35,12047.0,120.8931,121.2046,120.8837,121.1574,12047.0
2018-10-05 12:10:00,128.35,128.39,128.12,128.21,9064.0,121.1574,121.1952,120.9403,121.0253,9064.0
2018-10-05 12:20:00,128.19,128.47,128.19,128.4,7300.0,121.0064,121.2707,121.0064,121.2046,7300.0
2018-10-05 12:30:00,128.38,128.48,128.33,128.39,9406.0,121.1858,121.2802,121.1386,121.1952,9406.0
2018-10-05 12:40:00,128.21,128.36,128.21,128.33,4300.0,121.0253,121.1669,121.0253,121.1386,4300.0
2018-10-05 12:50:00,128.36,128.36,128.16,128.28,10213.0,121.1669,121.1669,120.9781,121.0914,10213.0
2018-10-05 13:00:00,128.32,128.37,128.18,128.28,18230.0,121.1291,121.1763,120.997,121.0914,18230.0
2018-10-05 13:10:00,128.31,128.4,128.25,128.32,17066.0,121.1197,121.2046,121.063,121.1291,17066.0
2018-10-05 13:20:00,128.31,128.34,127.84,127.93,89353.0,121.1197,121.148,120.676,120.761,89353.0
2018-10-05 13:30:00,128.06,128.06,127.79,128.03,7633.0,120.8837,120.8837,120.6288,120.8554,7633.0
2018-10-05 13:40:00,128.03,128.17,127.9,127.94,31276.0,120.8554,120.9875,120.7327,120.7704,31276.0
2018-10-05 13:50:00,127.96,128.06,127.83,127.93,11607.0,120.7893,120.8837,120.6666,120.761,11607.0
2018-10-05 14:00:00,127.93,128.42,127.92,128.42,52166.0,120.761,121.2235,120.7515,121.2235,52166.0
2018-10-05 14:10:00,128.44,128.74,128.42,128.46,8956.0,121.2424,121.5256,121.2235,121.2613,8956.0
2018-10-05 14:20:00,128.59,128.98,128.59,128.97,4928.0,121.384,121.7521,121.384,121.7427,4928.0
2018-10-05 14:30:00,128.97,129.33,128.97,129.07,9647.0,121.7427,122.0825,121.7427,121.8371,9647.0
2018-10-05 14:40:00,129.07,129.49,129.07,129.31,8700.0,121.8371,122.2336,121.8371,122.0636,8700.0
2018-10-05 14:50:00,129.36,129.45,129.05,129.37,9200.0,122.1108,122.1958,121.8182,122.1203,9200.0
2018-10-05 15:00:00,129.43,129.59,129.3,129.59,12053.0,122.1769,122.328,122.0542,122.328,12053.0
2018-10-05 15:10:00,129.56,129.57,129.2,129.24,17043.0,122.2996,122.3091,121.9598,121.9976,17043.0
2018-10-05 15:20:00,129.21,129.31,129.07,129.16,14760.0,121.9693,122.0636,121.8371,121.9221,14760.0
2018-10-05 15:30:00,129.15,129.15,128.96,129.01,20464.0,121.9126,121.9126,121.7333,121.7805,20464.0
2018-10-05 15:40:00,129.0,129.27,128.93,129.27,31871.0,121.771,122.0259,121.7049,122.0259,31871.0
2018-10-05 15:50:00,129.24,129.34,129.08,129.21,60964.0,121.9976,122.092,121.8465,121.9693,60964.0
2018-10-08 09:30:00,129.29,129.36,128.64,129.15,9202.0,122.0448,122.1108,121.4312,121.9126,9202.0
2018-10-08 09:40:00,129.22,129.34,129.19,129.19,2500.0,121.9787,122.092,121.9504,121.9504,2500.0
2018-10-08 09:50:00,129.09,129.2,128.82,128.83,5945.0,121.856,121.9598,121.6011,121.6105,5945.0
2018-10-08 10:00:00,128.79,129.0,128.59,128.59,5131.0,121.5728,121.771,121.384,121.384,5131.0
2018-10-08 10:10:00,128.6,128.72,128.45,128.45,4669.0,121.3934,121.5067,121.2518,121.2518,4669.0
2018-10-08 10:20:00,128.43,128.43,128.23,128.3,1200.0,121.233,121.233,121.0442,121.1102,1200.0
2018-10-08 10:30:00,128.26,128.41,128.24,128.24,1300.0,121.0725,121.2141,121.0536,121.0536,1300.0
2018-10-08 10:40:00,128.34,128.41,128.26,128.29,3531.0,121.148,121.2141,121.0725,121.1008,3531.0
2018-10-08 10:50:00,128.31,128.45,128.22,128.45,2300.0,121.1197,121.2518,121.0347,121.2518,2300.0
2018-10-08 11:00:00,128.36,128.41,128.11,128.11,2400.0,121.1669,121.2141,120.9309,120.9309,2400.0
2018-10-08 11:10:00,128.05,128.13,128.0,128.13,3611.0,120.8743,120.9498,120.8271,120.9498,3611.0
2018-10-08 11:20:00,128.23,128.39,128.07,128.07,7600.0,121.0442,121.1952,120.8931,120.8931,7600.0
2018-10-08 11:30:00,128.06,128.06,127.76,127.87,24000.0,120.8837,120.8837,120.6005,120.7043,24000.0
2018-10-08 11:40:00,127.88,127.89,127.59,127.71,4738.0,120.7138,120.7232,120.44,120.5533,4738.0
2018-10-08 11:50:00,127.74,127.9,127.73,127.85,9261.0,120.5816,120.7327,120.5722,120.6855,9261.0
2018-10-08 12:00:00,127.81,127.81,127.69,127.72,2900.0,120.6477,120.6477,120.5344,120.5627,2900.0
2018-10-08 12:10:00,127.68,127.8,127.62,127.62,1700.0,120.525,120.6383,120.4684,120.4684,1700.0
2018-10-08 12:20:00,127.61,127.87,127.55,127.73,5913.0,120.4589,120.7043,120.4023,120.5722,5913.0
2018-10-08 12:30:00,127.75,127.77,127.59,127.63,8546.0,120.5911,120.6099,120.44,120.4778,8546.0
2018-10-08 12:40:00,127.69,127.76,127.54,127.6,23537.0,120.5344,120.6005,120.3928,120.4495,23537.0
2018-10-08 12:50:00,127.57,127.69,127.43,127.46,19171.0,120.4212,120.5344,120.289,120.3173,19171.0
2018-10-08 13:00:00,127.4,127.44,127.17,127.29,45255.0,120.2607,120.2984,120.0436,120.1568,45255.0
2018-10-08 13:10:00,127.29,127.34,127.07,127.11,17289.0,120.1568,120.204,119.9492,119.9869,17289.0
2018-10-08 13:20:00,127.11,127.13,126.94,127.03,4900.0,119.9869,120.0058,119.8265,119.9114,4900.0
2018-10-08 13:30:00,127.0,127.09,126.95,127.01,22579.0,119.8831,119.9681,119.8359,119.8925,22579.0
2018-10-08 13:40:00,127.06,127.12,127.01,127.08,14017.0,119.9397,119.9964,119.8925,119.9586,14017.0
2018-10-08 13:50:00,127.07,127.08,127.04,127.05,6396.0,119.9492,119.9586,119.9209,119.9303,6396.0
2018-10-08 14:00:00,127.01,127.22,127.01,127.15,18256.0,119.8925,120.0908,119.8925,120.0247,18256.0
2018-10-08 14:10:00,127.15,127.18,127.1,127.13,8524.0,120.0247,120.053,119.9775,120.0058,8524.0
2018-10-08 14:20:00,127.12,127.21,127.1,127.18,30447.0,119.9964,120.0813,119.9775,120.053,30447.0
2018-10-08 14:30:00,127.18,127.29,127.14,127.27,67836.0,120.053,120.1568,120.0153,120.138,67836.0
2018-10-08 14:40:00,127.27,127.57,127.22,127.56,20423.0,120.138,120.4212,120.0908,120.4117,20423.0
2018-10-08 14:50:00,127.59,127.64,127.5,127.54,8148.0,120.44,120.4872,120.3551,120.3928,8148.0
2018-10-08 15:00:00,127.52,127.57,127.45,127.55,17109.0,120.374,120.4212,120.3079,120.4023,17109.0
2018-10-08 15:10:00,127.57,127.62,127.52,127.56,25362.0,120.4212,120.4684,120.374,120.4117,25362.0
2018-10-08 15:20:00,127.56,127.6,127.36,127.44,12291.0,120.4117,120.4495,120.2229,120.2984,12291.0
2018-10-08 15:30:00,127.47,127.52,127.41,127.45,11084.0,120.3268,120.374,120.2701,120.3079,11084.0
2018-10-08 15:40:00,127.46,127.62,127.46,127.58,24026.0,120.3173,120.4684,120.3173,120.4306,24026.0
2018-10-08 15:50:00,127.62,127.63,127.47,127.48,74604.0,120.4684,120.4778,120.3268,120.3362,74604.0
2018-10-09 09:30:00,127.0,127.64,127.0,127.51,56675.0,119.8831,120.4872,119.8831,120.3645,56675.0
2018-10-09 09:40:00,127.49,127.53,126.81,127.04,16464.0,120.3456,120.3834,119.7037,119.9209,16464.0
2018-10-09 09:50:00,127.12,127.39,126.96,127.31,14474.0,119.9964,120.2512,119.8453,120.1757,14474.0
2018-10-09 10:00:00,127.37,127.5,127.24,127.37,26803.0,120.2324,120.3551,120.1096,120.2324,26803.0
2018-10-09 10:10:00,127.37,127.4,127.18,127.25,10773.0,120.2324,120.2607,120.053,120.1191,10773.0
2018-10-09 10:20:00,127.27,127.48,127.26,127.28,7887.0,120.138,120.3362,120.1285,120.1474,7887.0
2018-10-09 10:30:00,127.31,127.6,127.26,127.47,10072.0,120.1757,120.4495,120.1285,120.3268,10072.0
2018-10-09 10:40:00,127.42,127.74,127.42,127.74,7391.0,120.2796,120.5816,120.2796,120.5816,7391.0
2018-10-09 10:50:00,127.72,127.77,127.49,127.49,5532.0,120.5627,120.6099,120.3456,120.3456,5532.0
2018-10-09 11:00:00,127.53,127.57,127.16,127.23,5400.0,120.3834,120.4212,120.0341,120.1002,5400.0
2018-10-09 11:10:00,127.28,127.63,127.25,127.45,4972.0,120.1474,120.4778,120.1191,120.3079,4972.0
2018-10-09 11:20:00,127.5,127.65,127.5,127.55,4003.0,120.3551,120.4967,120.3551,120.4023,4003.0
2018-10-09 11:30:00,127.55,127.55,127.28,127.31,7500.0,120.4023,120.4023,120.1474,120.1757,7500.0
2018-10-09 11:40:00,127.34,127.49,127.24,127.46,13862.0,120.204,120.3456,120.1096,120.3173,13862.0
2018-10-09 11:50:00,127.51,127.76,127.43,127.52,15915.0,120.3645,120.6005,120.289,120.374,15915.0
2018-10-09 12:00:00,127.53,127.62,127.44,127.46,7800.0,120.3834,120.4684,120.2984,120.3173,7800.0
2018-10-09 12:10:00,127.42,127.46,127.3,127.3,2300.0,120.2796,120.3173,120.1663,120.1663,2300.0
2018-10-09 12:20:00,127.35,127.38,127.26,127.28,7929.0,120.2135,120.2418,120.1285,120.1474,7929.0
2018-10-09 12:30:00,127.28,127.33,127.22,127.26,5839.0,120.1474,120.1946,120.0908,120.1285,5839.0
2018-10-09 12:40:00,127.28,127.42,127.14,127.42,9957.0,120.1474,120.2796,120.0153,120.2796,9957.0
2018-10-09 12:50:00,127.39,127.48,127.34,127.34,7255.0,120.2512,120.3362,120.204,120.204,7255.0
2018-10-09 13:00:00,127.36,127.42,127.24,127.39,4464.0,120.2229,120.2796,120.1096,120.2512,4464.0
2018-10-09 13:10:00,127.51,127.64,127.46,127.61,6500.0,120.3645,120.4872,120.3173,120.4589,6500.0
2018-10-09 13:20:00,127.59,127.73,127.56,127.63,3065.0,120.44,120.5722,120.4117,120.4778,3065.0
2018-10-09 13:30:00,127.58,127.6,127.42,127.42,2001.0,120.4306,120.4495,120.2796,120.2796,2001.0
2018-10-09 13:40:00,127.41,127.57,127.3,127.3,8235.0,120.2701,120.4212,120.1663,120.1663,8235.0
2018-10-09 13:50:00,127.34,127.68,127.34,127.61,6808.0,120.204,120.525,120.204,120.4589,6808.0
2018-10-09 14:00:00,127.61,127.71,127.54,127.65,5200.0,120.4589,120.5533,120.3928,120.4967,5200.0
2018-10-09 14:10:00,127.72,127.76,127.62,127.69,4783.0,120.5627,120.6005,120.4684,120.5344,4783.0
2018-10-09 14:20:00,127.71,127.73,127.52,127.54,11148.0,120.5533,120.5722,120.374,120.3928,11148.0
2018-10-09 14:30:00,127.54,127.7,127.54,127.7,5500.0,120.3928,120.5439,120.3928,120.5439,5500.0
2018-10-09 14:40:00,127.68,127.72,127.5,127.59,5523.0,120.525,120.5627,120.3551,120.44,5523.0
2018-10-09 14:50:00,127.57,127.84,127.57,127.78,8094.0,120.4212,120.676,120.4212,120.6194,8094.0
2018-10-09 15:00:00,127.77,127.91,127.76,127.81,8613.0,120.6099,120.7421,120.6005,120.6477,8613.0
2018-10-09 15:10:00,127.76,127.78,127.65,127.66,5800.0,120.6005,120.6194,120.4967,120.5061,5800.0
2018-10-09 15:20:00,127.66,127.66,127.42,127.49,6874.0,120.5061,120.5061,120.2796,120.3456,6874.0
2018-10-09 15:30:00,127.46,127.49,127.38,127.45,13733.0,120.3173,120.3456,120.2418,120.3079,13733.0
2018-10-09 15:40:00,127.44,127.62,127.27,127.59,15246.0,120.2984,120.4684,120.138,120.44,15246.0
2018-10-09 15:50:00,127.57,127.57,127.19,127.31,87027.0,120.4212,120.4212,120.0625,120.1757,87027.0
2018-10-10 09:30:00,127.41,127.53,127.01,127.25,5383.0,120.2701,120.3834,119.8925,120.1191,5383.0
2018-10-10 09:40:00,127.33,127.46,126.76,126.76,11932.0,120.1946,120.3173,119.6565,119.6565,11932.0
2018-10-10 09:50:00,126.72,126.83,126.21,126.31,15191.0,119.6188,119.7226,119.1374,119.2318,15191.0
2018-10-10 10:00:00,126.32,126.39,125.62,125.69,39074.0,119.2412,119.3073,118.5804,118.6465,39074.0
2018-10-10 10:10:00,125.72,125.79,125.26,125.6,16976.0,118.6748,118.7409,118.2406,118.5616,16976.0
2018-10-10 10:20:00,125.69,125.92,125.52,125.79,10554.0,118.6465,118.8636,118.486,118.7409,10554.0
2018-10-10 10:30:00,125.82,125.9,125.51,125.52,15000.0,118.7692,118.8447,118.4766,118.486,15000.0
2018-10-10 10:40:00,125.5,125.57,125.11,125.18,18325.0,118.4672,118.5332,118.099,118.1651,18325.0
2018-10-10 10:50:00,125.24,125.41,124.84,125.06,14129.0,118.2217,118.3822,117.8441,118.0518,14129.0
2018-10-10 11:00:00,125.04,125.15,124.76,124.87,6418.0,118.0329,118.1368,117.7686,117.8725,6418.0
2018-10-10 11:10:00,124.8,124.92,124.69,124.75,15841.0,117.8064,117.9197,117.7025,117.7592,15841.0
2018-10-10 11:20:00,124.81,124.91,124.64,124.89,16974.0,117.8158,117.9102,117.6553,117.8913,16974.0
2018-10-10 11:30:00,124.92,124.92,124.34,124.35,16229.0,117.9197,117.9197,117.3722,117.3816,16229.0
2018-10-10 11:40:00,124.38,124.45,124.26,124.44,16085.0,117.4099,117.476,117.2966,117.4666,16085.0
2018-10-10 11:50:00,124.46,124.54,124.36,124.37,16230.0,117.4854,117.561,117.391,117.4005,16230.0
2018-10-10 12:00:00,124.34,124.4,124.14,124.25,14607.0,117.3722,117.4288,117.1834,117.2872,14607.0
2018-10-10 12:10:00,124.25,124.39,124.2,124.29,24658.0,117.2872,117.4194,117.24,117.325,24658.0
2018-10-10 12:20:00,124.31,124.34,124.19,124.23,11893.0,117.3438,117.3722,117.2306,117.2683,11893.0
2018-10-10 12:30:00,124.25,124.25,123.9,123.91,5714.0,117.2872,117.2872,116.9568,116.9663,5714.0
2018-10-10 12:40:00,123.91,124.1,123.85,124.03,13132.0,116.9663,117.1456,116.9096,117.0795,13132.0
2018-10-10 12:50:00,124.0,124.07,123.91,123.96,8802.0,117.0512,117.1173,116.9663,117.0135,8802.0
2018-10-10 13:00:00,123.93,123.93,123.35,123.47,20416.0,116.9851,116.9851,116.4376,116.5509,20416.0
2018-10-10 13:10:00,123.45,123.55,123.0,123.15,37180.0,116.532,116.6264,116.1073,116.2488,37180.0
2018-10-10 13:20:00,123.2,123.52,123.14,123.32,18120.0,116.296,116.5981,116.2394,116.4093,18120.0
2018-10-10 13:30:00,123.36,123.73,123.29,123.73,8285.0,116.4471,116.7963,116.381,116.7963,8285.0
2018-10-10 13:40:00,123.77,123.85,123.54,123.57,17980.0,116.8341,116.9096,116.617,116.6453,17980.0
2018-10-10 13:50:00,123.56,123.61,123.23,123.33,13902.0,116.6359,116.6831,116.3244,116.4188,13902.0
2018-10-10 14:00:00,123.32,123.35,122.91,122.91,15111.0,116.4093,116.4376,116.0223,116.0223,15111.0
2018-10-10 14:10:00,122.95,123.25,122.87,122.91,20020.0,116.0601,116.3432,115.9845,116.0223,20020.0
2018-10-10 14:20:00,122.87,122.93,122.62,122.77,10310.0,115.9845,116.0412,115.7485,115.8901,10310.0
2018-10-10 14:30:00,122.77,122.92,122.72,122.79,8328.0,115.8901,116.0317,115.8429,115.909,8328.0
2018-10-10 14:40:00,122.74,122.84,122.57,122.66,28634.0,115.8618,115.9562,115.7013,115.7863,28634.0
2018-10-10 14:50:00,122.64,122.8,122.6,122.71,13638.0,115.7674,115.9185,115.7297,115.8335,13638.0
2018-10-10 15:00:00,122.7,122.7,122.23,122.3,22018.0,115.8241,115.8241,115.3804,115.4465,22018.0
2018-10-10 15:10:00,122.32,122.45,122.19,122.36,27775.0,115.4654,115.5881,115.3426,115.5031,27775.0
2018-10-10 15:20:00,122.34,122.74,122.33,122.74,38108.0,115.4842,115.8618,115.4748,115.8618,38108.0
2018-10-10 15:30:00,122.76,122.9,122.52,122.55,70801.0,115.8807,116.0129,115.6542,115.6825,70801.0
2018-10-10 15:40:00,122.52,122.73,122.17,122.71,67969.0,115.6542,115.8524,115.3238,115.8335,67969.0
2018-10-10 15:50:00,122.69,122.73,122.11,122.29,141238.0,115.8146,115.8524,115.2671,115.437,141238.0
2018-10-11 09:30:00,121.96,122.31,121.41,121.72,24355.0,115.1255,115.4559,114.6064,114.899,24355.0
2018-10-11 09:40:00,121.81,122.02,121.13,122.02,23710.0,114.9839,115.1822,114.342,115.1822,23710.0
2018-10-11 09:50:00,122.02,122.72,121.96,122.69,18305.0,115.1822,115.8429,115.1255,115.8146,18305.0
2018-10-11 10:00:00,122.69,122.91,122.1,122.34,66112.0,115.8146,116.0223,115.2577,115.4842,66112.0
2018-10-11 10:10:00,122.31,122.33,121.89,121.96,48668.0,115.4559,115.4748,115.0595,115.1255,48668.0
2018-10-11 10:20:00,121.88,122.01,121.64,122.01,11012.0,115.05,115.1727,114.8235,115.1727,11012.0
2018-10-11 10:30:00,122.08,122.32,121.89,122.02,12025.0,115.2388,115.4654,115.0595,115.1822,12025.0
2018-10-11 10:40:00,122.07,122.11,121.3,121.33,19069.0,115.2294,115.2671,114.5025,114.5308,19069.0
2018-10-11 10:50:00,121.28,121.49,121.11,121.11,7100.0,114.4836,114.6819,114.3232,114.3232,7100.0
2018-10-11 11:00:00,121.11,121.11,120.29,120.59,28700.0,114.3232,114.3232,113.5491,113.8323,28700.0
2018-10-11 11:10:00,120.62,120.7,120.29,120.46,25051.0,113.8606,113.9361,113.5491,113.7096,25051.0
2018-10-11 11:20:00,120.46,120.69,120.43,120.54,25425.0,113.7096,113.9267,113.6813,113.7851,25425.0
2018-10-11 11:30:00,120.59,120.59,120.25,120.41,23961.0,113.8323,113.8323,113.5114,113.6624,23961.0
2018-10-11 11:40:00,120.46,120.95,120.46,120.95,35715.0,113.7096,114.1721,113.7096,114.1721,35715.0
2018-10-11 11:50:00,120.97,121.02,120.53,120.53,20948.0,114.191,114.2382,113.7757,113.7757,20948.0
2018-10-11 12:00:00,120.48,120.71,120.26,120.46,19139.0,113.7285,113.9456,113.5208,113.7096,19139.0
2018-10-11 12:10:00,120.47,120.78,120.44,120.7,27997.0,113.719,114.0117,113.6907,113.9361,27997.0
2018-10-11 12:20:00,120.76,121.08,120.76,120.81,11907.0,113.9928,114.2948,113.9928,114.04,11907.0
2018-10-11 12:30:00,120.78,121.03,120.77,120.79,11980.0,114.0117,114.2476,114.0022,114.0211,11980.0
2018-10-11 12:40:00,120.8,120.99,120.54,120.54,8077.0,114.0305,114.2099,113.7851,113.7851,8077.0
2018-10-11 12:50:00,120.53,120.74,120.42,120.68,9452.0,113.7757,113.9739,113.6718,113.9173,9452.0
2018-10-11 13:00:00,120.67,120.67,120.28,120.45,11545.0,113.9078,113.9078,113.5397,113.7002,11545.0
2018-10-11 13:10:00,120.42,120.71,120.27,120.59,20434.0,113.6718,113.9456,113.5302,113.8323,20434.0
2018-10-11 13:20:00,120.57,120.58,120.25,120.33,15126.0,113.8134,113.8229,113.5114,113.5869,15126.0
2018-10-11 13:30:00,120.38,120.52,120.29,120.39,16010.0,113.6341,113.7662,113.5491,113.6435,16010.0
2018-10-11 13:40:00,120.44,120.47,120.23,120.23,12713.0,113.6907,113.719,113.4925,113.4925,12713.0
2018-10-11 13:50:00,120.2,120.57,120.03,120.52,16260.0,113.4642,113.8134,113.3037,113.7662,16260.0
2018-10-11 14:00:00,120.52,120.7,120.42,120.49,8955.0,113.7662,113.9361,113.6718,113.7379,8955.0
2018-10-11 14:10:00,120.57,120.64,120.26,120.4,13650.0,113.8134,113.8795,113.5208,113.653,13650.0
2018-10-11 14:20:00,120.39,120.52,120.09,120.28,22145.0,113.6435,113.7662,113.3603,113.5397,22145.0
2018-10-11 14:30:00,120.29,120.29,119.66,119.74,30403.0,113.5491,113.5491,112.9544,113.0299,30403.0
2018-10-11 14:40:00,119.81,119.82,118.61,119.34,31828.0,113.096,113.1055,111.9633,112.6524,31828.0
2018-10-11 14:50:00,119.36,119.76,119.26,119.44,25513.0,112.6712,113.0488,112.5768,112.7467,25513.0
2018-10-11 15:00:00,119.41,119.88,119.31,119.44,32412.0,112.7184,113.1621,112.624,112.7467,32412.0
2018-10-11 15:10:00,119.43,120.53,119.28,120.52,45600.0,112.7373,113.7757,112.5957,113.7662,45600.0
2018-10-11 15:20:00,120.56,120.56,120.02,120.12,36228.0,113.804,113.804,113.2942,113.3886,36228.0
2018-10-11 15:30:00,120.1,120.12,119.41,119.63,48094.0,113.3698,113.3886,112.7184,112.9261,48094.0
2018-10-11 15:40:00,119.66,119.8,118.68,118.68,62310.0,112.9544,113.0866,112.0293,112.0293,62310.0
2018-10-11 15:50:00,118.76,119.02,118.5,118.53,139912.0,112.1049,112.3503,111.8594,111.8877,139912.0
2018-10-12 09:30:00,120.27,121.19,119.8,120.4,36544.0,113.5302,114.3987,113.0866,113.653,36544.0
2018-10-12 09:40:00,120.37,120.4,119.79,120.3,36253.0,113.6246,113.653,113.0771,113.5586,36253.0
2018-10-12 09:50:00,120.3,120.4,119.97,120.27,75307.0,113.5586,113.653,113.247,113.5302,75307.0
2018-10-12 10:00:00,120.28,120.73,120.24,120.71,65701.0,113.5397,113.9645,113.5019,113.9456,65701.0
2018-10-12 10:10:00,120.75,120.96,120.64,120.7,45577.0,113.9833,114.1816,113.8795,113.9361,45577.0
2018-10-12 10:20:00,120.65,120.69,120.0,120.49,32588.0,113.8889,113.9267,113.2754,113.7379,32588.0
2018-10-12 10:30:00,120.49,120.76,120.4,120.69,11045.0,113.7379,113.9928,113.653,113.9267,11045.0
2018-10-12 10:40:00,120.62,121.21,120.57,120.95,54827.0,113.8606,114.4176,113.8134,114.1721,54827.0
2018-10-12 10:50:00,120.92,121.33,120.9,121.22,23507.0,114.1438,114.5308,114.1249,114.427,23507.0
2018-10-12 11:00:00,121.22,121.59,121.15,121.54,35578.0,114.427,114.7763,114.3609,114.7291,35578.0
2018-10-12 11:10:00,121.47,121.73,121.28,121.49,28542.0,114.663,114.9084,114.4836,114.6819,28542.0
2018-10-12 11:20:00,121.48,121.6,121.28,121.45,15295.0,114.6724,114.7857,114.4836,114.6441,15295.0
2018-10-12 11:30:00,121.46,121.67,121.39,121.52,47830.0,114.6536,114.8518,114.5875,114.7102,47830.0
2018-10-12 11:40:00,121.45,121.55,121.21,121.5,50477.0,114.6441,114.7385,114.4176,114.6913,50477.0
2018-10-12 11:50:00,121.54,121.7,121.47,121.59,17851.0,114.7291,114.8801,114.663,114.7763,17851.0
2018-10-12 12:00:00,121.5,121.57,121.38,121.55,56970.0,114.6913,114.7574,114.578,114.7385,56970.0
2018-10-12 12:10:00,121.55,121.61,121.42,121.51,26100.0,114.7385,114.7951,114.6158,114.7007,26100.0
2018-10-12 12:20:00,121.43,121.6,121.35,121.54,19419.0,114.6252,114.7857,114.5497,114.7291,19419.0
2018-10-12 12:30:00,121.49,121.6,121.33,121.39,40978.0,114.6819,114.7857,114.5308,114.5875,40978.0
2018-10-12 12:40:00,121.4,121.63,121.34,121.42,67104.0,114.5969,114.814,114.5403,114.6158,67104.0
2018-10-12 12:50:00,121.42,121.96,121.41,121.91,28956.0,114.6158,115.1255,114.6064,115.0783,28956.0
2018-10-12 13:00:00,121.92,122.67,121.81,122.56,25496.0,115.0878,115.7957,114.9839,115.6919,25496.0
2018-10-12 13:10:00,122.58,122.7,122.45,122.54,22285.0,115.7108,115.8241,115.5881,115.673,22285.0
2018-10-12 13:20:00,122.52,122.95,122.51,122.77,27329.0,115.6542,116.0601,115.6447,115.8901,27329.0
2018-10-12 13:30:00,122.73,122.88,122.62,122.69,64034.0,115.8524,115.994,115.7485,115.8146,64034.0
2018-10-12 13:40:00,122.69,123.4,122.58,123.39,26666.0,115.8146,116.4848,115.7108,116.4754,26666.0
2018-10-12 13:50:00,123.35,123.38,123.03,123.19,13443.0,116.4376,116.466,116.1356,116.2866,13443.0
2018-10-12 14:00:00,123.14,123.23,122.91,123.09,32128.0,116.2394,116.3244,116.0223,116.1922,32128.0
2018-10-12 14:10:00,123.06,123.39,122.87,123.29,32575.0,116.1639,116.4754,115.9845,116.381,32575.0
2018-10-12 14:20:00,123.35,123.38,123.01,123.24,26811.0,116.4376,116.466,116.1167,116.3338,26811.0
2018-10-12 14:30:00,123.23,123.23,122.73,122.83,24836.0,116.3244,116.3244,115.8524,115.9468,24836.0
2018-10-12 14:40:00,122.82,122.95,122.67,122.78,33080.0,115.9373,116.0601,115.7957,115.8996,33080.0
2018-10-12 14:50:00,122.78,123.21,122.74,123.17,17962.0,115.8996,116.3055,115.8618,116.2677,17962.0
2018-10-12 15:00:00,123.18,123.24,122.94,123.12,25588.0,116.2772,116.3338,116.0506,116.2205,25588.0
2018-10-12 15:10:00,123.13,123.24,122.83,122.87,21298.0,116.23,116.3338,115.9468,115.9845,21298.0
2018-10-12 15:20:00,122.88,123.33,122.88,123.3,25582.0,115.994,116.4188,115.994,116.3904,25582.0
2018-10-12 15:30:00,123.27,123.27,122.93,122.96,37743.0,116.3621,116.3621,116.0412,116.0695,37743.0
2018-10-12 15:40:00,122.96,123.33,122.95,123.18,50107.0,116.0695,116.4188,116.0601,116.2772,50107.0
2018-10-12 15:50:00,123.2,123.37,123.02,123.05,105212.0,116.296,116.4565,116.1261,116.1544,105212.0
2018-10-15 09:30:00,122.35,122.63,121.77,122.18,28441.0,115.4937,115.758,114.9462,115.3332,28441.0
2018-10-15 09:40:00,122.05,123.03,121.71,123.03,43875.0,115.2105,116.1356,114.8895,116.1356,43875.0
2018-10-15 09:50:00,123.03,123.48,122.76,123.02,35832.0,116.1356,116.5604,115.8807,116.1261,35832.0
2018-10-15 10:00:00,122.91,122.92,122.5,122.8,32907.0,116.0223,116.0317,115.6353,115.9185,32907.0
2018-10-15 10:10:00,122.8,123.21,122.79,123.05,32152.0,115.9185,116.3055,115.909,116.1544,32152.0
2018-10-15 10:20:00,123.08,123.6,123.0,123.6,7052.0,116.1828,116.6736,116.1073,116.6736,7052.0
2018-10-15 10:30:00,123.48,123.53,123.19,123.2,12059.0,116.5604,116.6076,116.2866,116.296,12059.0
2018-10-15 10:40:00,123.31,123.31,123.0,123.08,7631.0,116.3999,116.3999,116.1073,116.1828,7631.0
2018-10-15 10:50:00,122.99,123.31,122.98,123.13,18377.0,116.0978,116.3999,116.0884,116.23,18377.0
2018-10-15 11:00:00,123.08,123.31,122.99,123.21,14909.0,116.1828,116.3999,116.0978,116.3055,14909.0
2018-10-15 11:10:00,123.21,123.36,123.19,123.27,22394.0,116.3055,116.4471,116.2866,116.3621,22394.0
2018-10-15 11:20:00,123.3,123.73,123.28,123.68,17067.0,116.3904,116.7963,116.3716,116.7491,17067.0
2018-10-15 11:30:00,123.73,123.75,123.36,123.36,5800.0,116.7963,116.8152,116.4471,116.4471,5800.0
2018-10-15 11:40:00,123.36,123.47,123.32,123.34,11142.0,116.4471,116.5509,116.4093,116.4282,11142.0
2018-10-15 11:50:00,123.31,123.53,123.2,123.33,29731.0,116.3999,116.6076,116.296,116.4188,29731.0
2018-10-15 12:00:00,123.31,123.41,123.2,123.4,19109.0,116.3999,116.4943,116.296,116.4848,19109.0
2018-10-15 12:10:00,123.41,123.54,123.32,123.51,11588.0,116.4943,116.617,116.4093,116.5887,11588.0
2018-10-15 12:20:00,123.5,123.53,123.42,123.53,6600.0,116.5792,116.6076,116.5037,116.6076,6600.0
2018-10-15 12:30:00,123.53,123.72,123.53,123.66,5795.0,116.6076,116.7869,116.6076,116.7303,5795.0
2018-10-15 12:40:00,123.65,123.65,123.53,123.55,4491.0,116.7208,116.7208,116.6076,116.6264,4491.0
2018-10-15 12:50:00,123.53,123.68,123.53,123.65,4700.0,116.6076,116.7491,116.6076,116.7208,4700.0
2018-10-15 13:00:00,123.62,123.84,123.61,123.77,7914.0,116.6925,116.9002,116.6831,116.8341,7914.0
2018-10-15 13:10:00,123.76,123.76,123.66,123.68,5258.0,116.8247,116.8247,116.7303,116.7491,5258.0
2018-10-15 13:20:00,123.67,123.67,123.47,123.59,19700.0,116.7397,116.7397,116.5509,116.6642,19700.0
2018-10-15 13:30:00,123.56,123.8,123.55,123.78,4672.0,116.6359,116.8624,116.6264,116.8435,4672.0
2018-10-15 13:40:00,123.83,123.99,123.83,123.99,8478.0,116.8907,117.0418,116.8907,117.0418,8478.0
2018-10-15 13:50:00,123.95,123.95,123.77,123.82,5350.0,117.004,117.004,116.8341,116.8813,5350.0
2018-10-15 14:00:00,123.78,123.78,123.51,123.58,7270.0,116.8435,116.8435,116.5887,116.6547,7270.0
2018-10-15 14:10:00,123.57,123.65,123.52,123.59,19783.0,116.6453,116.7208,116.5981,116.6642,19783.0
2018-10-15 14:20:00,123.63,123.79,123.57,123.62,23281.0,116.7019,116.853,116.6453,116.6925,23281.0
2018-10-15 14:30:00,123.59,123.7,123.56,123.68,8060.0,116.6642,116.768,116.6359,116.7491,8060.0
2018-10-15 14:40:00,123.71,123.91,123.71,123.91,8478.0,116.7775,116.9663,116.7775,116.9663,8478.0
2018-10-15 14:50:00,123.95,124.02,123.9,123.91,6100.0,117.004,117.0701,116.9568,116.9663,6100.0
2018-10-15 15:00:00,123.93,123.96,123.75,123.75,9484.0,116.9851,117.0135,116.8152,116.8152,9484.0
2018-10-15 15:10:00,123.65,123.7,123.34,123.34,7700.0,116.7208,116.768,116.4282,116.4282,7700.0
2018-10-15 15:20:00,123.38,123.67,123.35,123.44,28067.0,116.466,116.7397,116.4376,116.5226,28067.0
2018-10-15 15:30:00,123.45,123.46,123.24,123.38,19767.0,116.532,116.5415,116.3338,116.466,19767.0
2018-10-15 15:40:00,123.38,123.63,123.32,123.58,42232.0,116.466,116.7019,116.4093,116.6547,42232.0
2018-10-15 15:50:00,123.56,123.63,123.06,123.1,86381.0,116.6359,116.7019,116.1639,116.2016,86381.0
2018-10-16 09:30:00,123.49,123.69,123.09,123.21,11399.0,116.5698,116.7586,116.1922,116.3055,11399.0
2018-10-16 09:40:00,122.99,123.15,122.73,122.73,5250.0,116.0978,116.2488,115.8524,115.8524,5250.0
2018-10-16 09:50:00,122.72,123.04,122.52,123.04,3154.0,115.8429,116.145,115.6542,116.145,3154.0
2018-10-16 10:00:00,123.12,123.44,123.08,123.26,27150.0,116.2205,116.5226,116.1828,116.3527,27150.0
2018-10-16 10:10:00,123.13,123.32,123.05,123.32,11241.0,116.23,116.4093,116.1544,116.4093,11241.0
2018-10-16 10:20:00,123.27,123.43,123.25,123.38,5362.0,116.3621,116.5132,116.3432,116.466,5362.0
2018-10-16 10:30:00,123.35,123.61,123.34,123.51,8359.0,116.4376,116.6831,116.4282,116.5887,8359.0
2018-10-16 10:40:00,123.59,123.63,123.47,123.53,3967.0,116.6642,116.7019,116.5509,116.6076,3967.0
2018-10-16 10:50:00,123.53,123.81,123.53,123.81,5369.0,116.6076,116.8719,116.6076,116.8719,5369.0
2018-10-16 11:00:00,123.77,123.9,123.65,123.9,3202.0,116.8341,116.9568,116.7208,116.9568,3202.0
2018-10-16 11:10:00,123.94,124.13,123.94,124.01,11262.0,116.9946,117.1739,116.9946,117.0607,11262.0
2018-10-16 11:20:00,124.01,124.19,123.98,124.18,9582.0,117.0607,117.2306,117.0323,117.2211,9582.0
2018-10-16 11:30:00,124.15,124.21,124.02,124.14,7397.0,117.1928,117.2494,117.0701,117.1834,7397.0
2018-10-16 11:40:00,124.17,124.17,124.04,124.1,14602.0,117.2117,117.2117,117.089,117.1456,14602.0
2018-10-16 11:50:00,124.05,124.29,124.03,124.27,4887.0,117.0984,117.325,117.0795,117.3061,4887.0
2018-10-16 12:00:00,124.28,124.54,124.22,124.51,10057.0,117.3155,117.561,117.2589,117.5326,10057.0
2018-10-16 12:10:00,124.51,124.84,124.49,124.79,19300.0,117.5326,117.8441,117.5138,117.7969,19300.0
2018-10-16 12:20:00,124.79,125.03,124.72,125.03,6282.0,117.7969,118.0235,117.7309,118.0235,6282.0
2018-10-16 12:30:00,125.0,125.15,124.73,124.73,13602.0,117.9952,118.1368,117.7403,117.7403,13602.0
2018-10-16 12:40:00,124.7,124.7,124.3,124.31,5877.0,117.712,117.712,117.3344,117.3438,5877.0
2018-10-16 12:50:00,124.36,124.45,124.28,124.34,9006.0,117.391,117.476,117.3155,117.3722,9006.0
2018-10-16 13:00:00,124.32,124.32,124.23,124.26,3828.0,117.3533,117.3533,117.2683,117.2966,3828.0
2018-10-16 13:10:00,124.27,124.32,124.21,124.26,5499.0,117.3061,117.3533,117.2494,117.2966,5499.0
2018-10-16 13:20:00,124.22,124.22,124.08,124.08,3033.0,117.2589,117.2589,117.1267,117.1267,3033.0
2018-10-16 13:30:00,124.14,124.32,124.11,124.32,7005.0,117.1834,117.3533,117.155,117.3533,7005.0
2018-10-16 13:40:00,124.34,124.47,124.34,124.47,7119.0,117.3722,117.4949,117.3722,117.4949,7119.0
2018-10-16 13:50:00,124.47,124.47,124.19,124.25,11604.0,117.4949,117.4949,117.2306,117.2872,11604.0
2018-10-16 14:00:00,124.26,124.31,124.17,124.31,18880.0,117.2966,117.3438,117.2117,117.3438,18880.0
2018-10-16 14:10:00,124.28,124.32,124.07,124.16,13857.0,117.3155,117.3533,117.1173,117.2022,13857.0
2018-10-16 14:20:00,124.15,124.23,124.05,124.23,7490.0,117.1928,117.2683,117.0984,117.2683,7490.0
2018-10-16 14:30:00,124.23,124.34,124.21,124.31,12116.0,117.2683,117.3722,117.2494,117.3438,12116.0
2018-10-16 14:40:00,124.3,124.4,124.29,124.38,4029.0,117.3344,117.4288,117.325,117.4099,4029.0
2018-10-16 14:50:00,124.4,124.4,124.1,124.18,22710.0,117.4288,117.4288,117.1456,117.2211,22710.0
2018-10-16 15:00:00,124.2,124.49,124.15,124.49,21331.0,117.24,117.5138,117.1928,117.5138,21331.0
2018-10-16 15:10:00,124.5,124.67,124.43,124.65,18063.0,117.5232,117.6837,117.4571,117.6648,18063.0
2018-10-16 15:20:00,124.65,124.65,124.38,124.41,10458.0,117.6648,117.6648,117.4099,117.4382,10458.0
2018-10-16 15:30:00,124.43,124.6,124.31,124.6,15584.0,117.4571,117.6176,117.3438,117.6176,15584.0
2018-10-16 15:40:00,124.6,124.88,124.57,124.88,70061.0,117.6176,117.8819,117.5893,117.8819,70061.0
2018-10-16 15:50:00,124.88,124.89,124.4,124.45,120497.0,117.8819,117.8913,117.4288,117.476,120497.0
2018-10-17 09:30:00,124.12,124.19,123.26,123.84,7632.0,117.1645,117.2306,116.3527,116.9002,7632.0
2018-10-17 09:40:00,123.98,124.73,123.75,124.73,9854.0,117.0323,117.7403,116.8152,117.7403,9854.0
2018-10-17 09:50:00,124.6,124.92,124.4,124.9,19590.0,117.6176,117.9197,117.4288,117.9008,19590.0
2018-10-17 10:00:00,124.86,124.93,124.24,124.25,20267.0,117.863,117.9291,117.2778,117.2872,20267.0
2018-10-17 10:10:00,124.32,124.47,124.18,124.2,11537.0,117.3533,117.4949,117.2211,117.24,11537.0
2018-10-17 10:20:00,124.18,124.29,124.02,124.22,5221.0,117.2211,117.325,117.0701,117.2589,5221.0
2018-10-17 10:30:00,124.25,124.36,123.97,123.98,3516.0,117.2872,117.391,117.0229,117.0323,3516.0
2018-10-17 10:40:00,123.96,123.97,123.59,123.72,6994.0,117.0135,117.0229,116.6642,116.7869,6994.0
2018-10-17 10:50:00,123.71,123.87,123.61,123.87,5247.0,116.7775,116.9285,116.6831,116.9285,5247.0
2018-10-17 11:00:00,123.88,123.94,123.71,123.91,8000.0,116.9379,116.9946,116.7775,116.9663,8000.0
2018-10-17 11:10:00,123.91,124.25,123.73,124.15,10324.0,116.9663,117.2872,116.7963,117.1928,10324.0
2018-10-17 11:20:00,124.19,124.19,123.95,124.02,15200.0,117.2306,117.2306,117.004,117.0701,15200.0
2018-10-17 11:30:00,124.04,124.66,124.04,124.36,50001.0,117.089,117.6742,117.089,117.391,50001.0
2018-10-17 11:40:00,124.37,124.9,124.29,124.87,9208.0,117.4005,117.9008,117.325,117.8725,9208.0
2018-10-17 11:50:00,124.85,125.12,124.7,125.11,62790.0,117.8536,118.1085,117.712,118.099,62790.0
2018-10-17 12:00:00,125.14,125.14,124.8,124.91,7430.0,118.1273,118.1273,117.8064,117.9102,7430.0
2018-10-17 12:10:00,124.93,124.94,124.78,124.8,11143.0,117.9291,117.9385,117.7875,117.8064,11143.0
2018-10-17 12:20:00,124.9,124.94,124.75,124.75,6592.0,117.9008,117.9385,117.7592,117.7592,6592.0
2018-10-17 12:30:00,124.72,124.77,124.6,124.6,1900.0,117.7309,117.7781,117.6176,117.6176,1900.0
2018-10-17 12:40:00,124.66,124.79,124.49,124.51,6274.0,117.6742,117.7969,117.5138,117.5326,6274.0
2018-10-17 12:50:00,124.51,124.8,124.45,124.71,7887.0,117.5326,117.8064,117.476,117.7214,7887.0
2018-10-17 13:00:00,124.73,124.99,124.68,124.99,4355.0,117.7403,117.9857,117.6931,117.9857,4355.0
2018-10-17 13:10:00,124.93,125.07,124.88,124.9,4656.0,117.9291,118.0613,117.8819,117.9008,4656.0
2018-10-17 13:20:00,124.95,124.95,124.8,124.8,12255.0,117.948,117.948,117.8064,117.8064,12255.0
2018-10-17 13:30:00,124.78,125.04,124.7,125.01,5381.0,117.7875,118.0329,117.712,118.0046,5381.0
2018-10-17 13:40:00,124.99,124.99,124.73,124.73,3919.0,117.9857,117.9857,117.7403,117.7403,3919.0
2018-10-17 13:50:00,124.71,124.74,124.55,124.55,1800.0,117.7214,117.7497,117.5704,117.5704,1800.0
2018-10-17 14:00:00,124.56,124.75,124.47,124.73,6819.0,117.5798,117.7592,117.4949,117.7403,6819.0
2018-10-17 14:10:00,124.7,124.7,124.39,124.43,4805.0,117.712,117.712,117.4194,117.4571,4805.0
2018-10-17 14:20:00,124.36,124.36,124.03,124.07,6747.0,117.391,117.391,117.0795,117.1173,6747.0
2018-10-17 14:30:00,124.1,124.33,124.04,124.33,6013.0,117.1456,117.3627,117.089,117.3627,6013.0
2018-10-17 14:40:00,124.36,124.49,124.36,124.42,5410.0,117.391,117.5138,117.391,117.4477,5410.0
2018-10-17 14:50:00,124.45,124.7,124.36,124.63,5412.0,117.476,117.712,117.391,117.6459,5412.0
2018-10-17 15:00:00,124.58,124.58,124.24,124.47,8133.0,117.5987,117.5987,117.2778,117.4949,8133.0
2018-10-17 15:10:00,124.47,124.53,124.19,124.19,7441.0,117.4949,117.5515,117.2306,117.2306,7441.0
2018-10-17 15:20:00,124.17,124.47,124.16,124.43,9361.0,117.2117,117.4949,117.2022,117.4571,9361.0
2018-10-17 15:30:00,124.46,124.46,124.16,124.31,14848.0,117.4854,117.4854,117.2022,117.3438,14848.0
2018-10-17 15:40:00,124.28,124.32,124.04,124.27,24791.0,117.3155,117.3533,117.089,117.3061,24791.0
2018-10-17 15:50:00,124.27,124.49,124.27,124.34,61986.0,117.3061,117.5138,117.3061,117.3722,61986.0
2018-10-18 09:30:00,124.08,124.44,123.84,124.28,32256.0,117.1267,117.4666,116.9002,117.3155,32256.0
2018-10-18 09:40:00,124.2,124.68,124.12,124.68,3100.0,117.24,117.6931,117.1645,117.6931,3100.0
2018-10-18 09:50:00,124.59,124.6,124.29,124.41,3500.0,117.6082,117.6176,117.325,117.4382,3500.0
2018-10-18 10:00:00,124.4,124.88,124.39,124.66,6788.0,117.4288,117.8819,117.4194,117.6742,6788.0
2018-10-18 10:10:00,124.7,124.82,124.56,124.73,4500.0,117.712,117.8253,117.5798,117.7403,4500.0
2018-10-18 10:20:00,124.8,125.19,124.8,124.81,7200.0,117.8064,118.1745,117.8064,117.8158,7200.0
2018-10-18 10:30:00,124.85,125.09,124.79,125.04,3888.0,117.8536,118.0801,117.7969,118.0329,3888.0
2018-10-18 10:40:00,125.07,125.07,124.79,124.79,9497.0,118.0613,118.0613,117.7969,117.7969,9497.0
2018-10-18 10:50:00,124.85,125.03,124.72,125.02,6250.0,117.8536,118.0235,117.7309,118.0141,6250.0
2018-10-18 11:00:00,124.98,124.99,124.57,124.61,2300.0,117.9763,117.9857,117.5893,117.627,2300.0
2018-10-18 11:10:00,124.55,124.63,124.4,124.5,7070.0,117.5704,117.6459,117.4288,117.5232,7070.0
2018-10-18 11:20:00,124.41,124.44,124.05,124.05,7950.0,117.4382,117.4666,117.0984,117.0984,7950.0
2018-10-18 11:30:00,124.09,124.1,123.73,123.88,4972.0,117.1362,117.1456,116.7963,116.9379,4972.0
2018-10-18 11:40:00,123.86,123.93,123.41,123.47,5513.0,116.9191,116.9851,116.4943,116.5509,5513.0
2018-10-18 11:50:00,123.47,123.56,123.26,123.43,3700.0,116.5509,116.6359,116.3527,116.5132,3700.0
2018-10-18 12:00:00,123.37,123.52,123.27,123.45,3000.0,116.4565,116.5981,116.3621,116.532,3000.0
2018-10-18 12:10:00,123.5,123.56,123.35,123.41,3000.0,116.5792,116.6359,116.4376,116.4943,3000.0
2018-10-18 12:20:00,123.41,123.72,123.41,123.6,2172.0,116.4943,116.7869,116.4943,116.6736,2172.0
2018-10-18 12:30:00,123.6,123.72,123.56,123.72,3000.0,116.6736,116.7869,116.6359,116.7869,3000.0
2018-10-18 12:40:00,123.74,124.01,123.74,123.79,3259.0,116.8058,117.0607,116.8058,116.853,3259.0
2018-10-18 12:50:00,123.8,123.82,123.56,123.56,2000.0,116.8624,116.8813,116.6359,116.6359,2000.0
2018-10-18 13:00:00,123.59,123.71,123.4,123.4,3335.0,116.6642,116.7775,116.4848,116.4848,3335.0
2018-10-18 13:10:00,123.4,123.45,123.12,123.15,4665.0,116.4848,116.532,116.2205,116.2488,4665.0
2018-10-18 13:20:00,123.19,123.19,122.83,122.96,5536.0,116.2866,116.2866,115.9468,116.0695,5536.0
2018-10-18 13:30:00,122.98,123.1,122.81,123.0,3400.0,116.0884,116.2016,115.9279,116.1073,3400.0
2018-10-18 13:40:00,122.91,122.91,122.49,122.65,6994.0,116.0223,116.0223,115.6258,115.7769,6994.0
2018-10-18 13:50:00,122.59,122.66,122.44,122.56,3700.0,115.7202,115.7863,115.5786,115.6919,3700.0
2018-10-18 14:00:00,122.65,123.2,122.64,123.08,3472.0,115.7769,116.296,115.7674,116.1828,3472.0
2018-10-18 14:10:00,123.07,123.07,122.81,122.81,4735.0,116.1733,116.1733,115.9279,115.9279,4735.0
2018-10-18 14:20:00,122.89,123.21,122.89,123.11,4900.0,116.0034,116.3055,116.0034,116.2111,4900.0
2018-10-18 14:30:00,123.09,123.15,122.97,123.02,4850.0,116.1922,116.2488,116.0789,116.1261,4850.0
2018-10-18 14:40:00,123.03,123.42,123.03,123.22,2400.0,116.1356,116.5037,116.1356,116.3149,2400.0
2018-10-18 14:50:00,123.31,123.39,123.09,123.09,4590.0,116.3999,116.4754,116.1922,116.1922,4590.0
2018-10-18 15:00:00,123.06,123.14,122.88,122.95,5394.0,116.1639,116.2394,115.994,116.0601,5394.0
2018-10-18 15:10:00,122.86,123.15,122.79,123.06,7033.0,115.9751,116.2488,115.909,116.1639,7033.0
2018-10-18 15:20:00,123.02,123.3,122.99,123.23,8454.0,116.1261,116.3904,116.0978,116.3244,8454.0
2018-10-18 15:30:00,123.21,123.28,123.01,123.28,10715.0,116.3055,116.3716,116.1167,116.3716,10715.0
2018-10-18 15:40:00,123.35,123.54,123.25,123.39,22281.0,116.4376,116.617,116.3432,116.4754,22281.0
2018-10-18 15:50:00,123.39,123.39,123.2,123.34,41255.0,116.4754,116.4754,116.296,116.4282,41255.0
2018-10-19 09:30:00,123.55,123.56,123.3,123.3,35039.0,116.6264,116.6359,116.3904,116.3904,35039.0
2018-10-19 09:40:00,124.16,124.17,123.93,124.02,4852.0,117.2022,117.2117,116.9851,117.0701,4852.0
2018-10-19 09:50:00,124.11,125.0,124.04,124.77,12885.0,117.155,117.9952,117.089,117.7781,12885.0
2018-10-19 10:00:00,124.78,125.18,124.78,124.91,15619.0,117.7875,118.1651,117.7875,117.9102,15619.0
2018-10-19 10:10:00,124.94,125.1,124.88,125.1,19901.0,117.9385,118.0896,117.8819,118.0896,19901.0
2018-10-19 10:20:00,125.15,125.15,124.83,124.83,21763.0,118.1368,118.1368,117.8347,117.8347,21763.0
2018-10-19 10:30:00,124.92,125.13,124.56,124.71,4300.0,117.9197,118.1179,117.5798,117.7214,4300.0
2018-10-19 10:40:00,124.7,124.8,124.61,124.61,2307.0,117.712,117.8064,117.627,117.627,2307.0
2018-10-19 10:50:00,124.63,124.67,124.44,124.48,9509.0,117.6459,117.6837,117.4666,117.5043,9509.0
2018-10-19 11:00:00,124.48,124.52,124.37,124.5,4120.0,117.5043,117.5421,117.4005,117.5232,4120.0
2018-10-19 11:10:00,124.54,124.54,124.37,124.4,4980.0,117.561,117.561,117.4005,117.4288,4980.0
2018-10-19 11:20:00,124.32,124.34,124.25,124.31,8300.0,117.3533,117.3722,117.2872,117.3438,8300.0
2018-10-19 11:30:00,124.34,124.34,124.05,124.13,9989.0,117.3722,117.3722,117.0984,117.1739,9989.0
2018-10-19 11:40:00,124.12,124.28,124.05,124.2,2302.0,117.1645,117.3155,117.0984,117.24,2302.0
2018-10-19 11:50:00,124.29,124.47,124.19,124.47,13446.0,117.325,117.4949,117.2306,117.4949,13446.0
2018-10-19 12:00:00,124.54,124.54,124.33,124.33,6997.0,117.561,117.561,117.3627,117.3627,6997.0
2018-10-19 12:10:00,124.3,124.35,124.09,124.1,4501.0,117.3344,117.3816,117.1362,117.1456,4501.0
2018-10-19 12:20:00,124.06,124.06,123.82,123.92,10300.0,117.1079,117.1079,116.8813,116.9757,10300.0
2018-10-19 12:30:00,123.84,124.01,123.65,123.7,3294.0,116.9002,117.0607,116.7208,116.768,3294.0
2018-10-19 12:40:00,123.64,123.98,123.64,123.89,2600.0,116.7114,117.0323,116.7114,116.9474,2600.0
2018-10-19 12:50:00,123.91,124.19,123.84,124.14,12076.0,116.9663,117.2306,116.9002,117.1834,12076.0
2018-10-19 13:00:00,124.08,124.1,123.76,123.8,3247.0,117.1267,117.1456,116.8247,116.8624,3247.0
2018-10-19 13:10:00,123.84,124.25,123.83,124.1,4166.0,116.9002,117.2872,116.8907,117.1456,4166.0
2018-10-19 13:20:00,124.07,124.19,124.06,124.11,2700.0,117.1173,117.2306,117.1079,117.155,2700.0
2018-10-19 13:30:00,124.12,124.14,124.03,124.09,3000.0,117.1645,117.1834,117.0795,117.1362,3000.0
2018-10-19 13:40:00,124.04,124.11,123.8,123.9,4806.0,117.089,117.155,116.8624,116.9568,4806.0
2018-10-19 13:50:00,123.87,123.89,123.76,123.77,3100.0,116.9285,116.9474,116.8247,116.8341,3100.0
2018-10-19 14:00:00,123.74,123.74,123.2,123.29,3200.0,116.8058,116.8058,116.296,116.381,3200.0
2018-10-19 14:10:00,123.38,123.45,123.3,123.3,2544.0,116.466,116.532,116.3904,116.3904,2544.0
2018-10-19 14:20:00,123.41,123.72,123.41,123.68,2363.0,116.4943,116.7869,116.4943,116.7491,2363.0
2018-10-19 14:30:00,123.6,123.79,123.6,123.71,3150.0,116.6736,116.853,116.6736,116.7775,3150.0
2018-10-19 14:40:00,123.72,123.72,123.48,123.62,2858.0,116.7869,116.7869,116.5604,116.6925,2858.0
2018-10-19 14:50:00,123.66,123.66,123.42,123.42,1847.0,116.7303,116.7303,116.5037,116.5037,1847.0
2018-10-19 15:00:00,123.41,123.45,123.26,123.33,10104.0,116.4943,116.532,116.3527,116.4188,10104.0
2018-10-19 15:10:00,123.4,123.51,123.24,123.51,6130.0,116.4848,116.5887,116.3338,116.5887,6130.0
2018-10-19 15:20:00,123.54,123.7,123.36,123.7,9051.0,116.617,116.768,116.4471,116.768,9051.0
2018-10-19 15:30:00,123.68,123.75,123.64,123.67,7820.0,116.7491,116.8152,116.7114,116.7397,7820.0
2018-10-19 15:40:00,123.65,123.79,123.57,123.64,10975.0,116.7208,116.853,116.6453,116.7114,10975.0
2018-10-19 15:50:00,123.6,123.81,123.54,123.56,45851.0,116.6736,116.8719,116.617,116.6359,45851.0
2018-10-22 09:30:00,123.98,124.06,123.57,123.79,9647.0,117.0323,117.1079,116.6453,116.853,9647.0
2018-10-22 09:40:00,123.97,124.11,123.64,123.92,10511.0,117.0229,117.155,116.7114,116.9757,10511.0
2018-10-22 09:50:00,123.92,123.92,123.05,123.26,18721.0,116.9757,116.9757,116.1544,116.3527,18721.0
2018-10-22 10:00:00,123.18,123.37,123.04,123.24,7558.0,116.2772,116.4565,116.145,116.3338,7558.0
2018-10-22 10:10:00,123.19,123.43,122.82,122.96,13333.0,116.2866,116.5132,115.9373,116.0695,13333.0
2018-10-22 10:20:00,122.96,122.96,122.44,122.48,13262.0,116.0695,116.0695,115.5786,115.6164,13262.0
2018-10-22 10:30:00,122.52,122.94,122.39,122.83,15177.0,115.6542,116.0506,115.5314,115.9468,15177.0
2018-10-22 10:40:00,122.87,123.25,122.76,123.22,26419.0,115.9845,116.3432,115.8807,116.3149,26419.0
2018-10-22 10:50:00,123.15,123.29,122.97,123.26,25423.0,116.2488,116.381,116.0789,116.3527,25423.0
2018-10-22 11:00:00,123.2,123.24,123.07,123.16,5600.0,116.296,116.3338,116.1733,116.2583,5600.0
2018-10-22 11:10:00,123.12,123.12,122.85,123.03,11157.0,116.2205,116.2205,115.9657,116.1356,11157.0
2018-10-22 11:20:00,123.06,123.13,122.94,122.95,23133.0,116.1639,116.23,116.0506,116.0601,23133.0
2018-10-22 11:30:00,122.91,122.92,122.53,122.68,11542.0,116.0223,116.0317,115.6636,115.8052,11542.0
2018-10-22 11:40:00,122.64,122.67,122.46,122.63,31150.0,115.7674,115.7957,115.5975,115.758,31150.0
2018-10-22 11:50:00,122.65,122.67,122.31,122.5,17764.0,115.7769,115.7957,115.4559,115.6353,17764.0
2018-10-22 12:00:00,122.54,122.8,122.46,122.69,22613.0,115.673,115.9185,115.5975,115.8146,22613.0
2018-10-22 12:10:00,122.63,122.65,122.33,122.52,7200.0,115.758,115.7769,115.4748,115.6542,7200.0
2018-10-22 12:20:00,122.52,122.58,122.26,122.49,6896.0,115.6542,115.7108,115.4087,115.6258,6896.0
2018-10-22 12:30:00,122.5,122.59,122.48,122.51,7100.0,115.6353,115.7202,115.6164,115.6447,7100.0
2018-10-22 12:40:00,122.47,122.75,122.47,122.69,19002.0,115.607,115.8713,115.607,115.8146,19002.0
2018-10-22 12:50:00,122.67,123.03,122.67,122.87,26109.0,115.7957,116.1356,115.7957,115.9845,26109.0
2018-10-22 13:00:00,122.83,122.95,122.59,122.87,33909.0,115.9468,116.0601,115.7202,115.9845,33909.0
2018-10-22 13:10:00,122.87,122.9,122.68,122.73,56274.0,115.9845,116.0129,115.8052,115.8524,56274.0
2018-10-22 13:20:00,122.75,122.84,122.64,122.71,20061.0,115.8713,115.9562,115.7674,115.8335,20061.0
2018-10-22 13:30:00,122.7,122.92,122.67,122.82,6499.0,115.8241,116.0317,115.7957,115.9373,6499.0
2018-10-22 13:40:00,122.85,123.26,122.85,123.15,7017.0,115.9657,116.3527,115.9657,116.2488,7017.0
2018-10-22 13:50:00,123.1,123.17,122.98,123.17,5785.0,116.2016,116.2677,116.0884,116.2677,5785.0
2018-10-22 14:00:00,123.17,123.2,122.94,122.96,13407.0,116.2677,116.296,116.0506,116.0695,13407.0
2018-10-22 14:10:00,122.96,123.06,122.87,122.9,10800.0,116.0695,116.1639,115.9845,116.0129,10800.0
2018-10-22 14:20:00,122.92,122.96,122.83,122.83,4315.0,116.0317,116.0695,115.9468,115.9468,4315.0
2018-10-22 14:30:00,122.83,122.99,122.79,122.91,7022.0,115.9468,116.0978,115.909,116.0223,7022.0
2018-10-22 14:40:00,122.89,122.89,122.65,122.75,19765.0,116.0034,116.0034,115.7769,115.8713,19765.0
2018-10-22 14:50:00,122.74,122.78,122.44,122.51,14219.0,115.8618,115.8996,115.5786,115.6447,14219.0
2018-10-22 15:00:00,122.47,122.65,122.45,122.62,17989.0,115.607,115.7769,115.5881,115.7485,17989.0
2018-10-22 15:10:00,122.61,122.68,122.35,122.42,14682.0,115.7391,115.8052,115.4937,115.5598,14682.0
2018-10-22 15:20:00,122.41,122.45,122.21,122.27,33534.0,115.5503,115.5881,115.3615,115.4182,33534.0
2018-10-22 15:30:00,122.29,122.58,122.23,122.46,57174.0,115.437,115.7108,115.3804,115.5975,57174.0
2018-10-22 15:40:00,122.45,122.93,122.34,122.92,43078.0,115.5881,116.0412,115.4842,116.0317,43078.0
2018-10-22 15:50:00,122.88,123.14,122.84,122.95,142205.0,115.994,116.2394,115.9562,116.0601,142205.0
2018-10-23 09:30:00,120.45,120.47,119.02,119.4,40240.0,113.7002,113.719,112.3503,112.709,40240.0
2018-10-23 09:40:00,119.21,119.46,118.54,118.58,23870.0,112.5296,112.7656,111.8972,111.9349,23870.0
2018-10-23 09:50:00,118.51,118.51,117.63,117.9,35684.0,111.8689,111.8689,111.0382,111.293,35684.0
2018-10-23 10:00:00,117.77,117.87,117.18,117.27,29863.0,111.1703,111.2647,110.6134,110.6984,29863.0
2018-10-23 10:10:00,117.26,117.45,116.93,116.98,61539.0,110.6889,110.8683,110.3774,110.4246,61539.0
2018-10-23 10:20:00,117.0,117.49,116.95,117.09,53088.0,110.4435,110.906,110.3963,110.5284,53088.0
2018-10-23 10:30:00,117.01,117.15,116.83,117.11,17988.0,110.4529,110.5851,110.283,110.5473,17988.0
2018-10-23 10:40:00,117.21,117.68,117.1,117.68,31584.0,110.6417,111.0854,110.5379,111.0854,31584.0
2018-10-23 10:50:00,117.61,117.61,117.16,117.21,10680.0,111.0193,111.0193,110.5945,110.6417,10680.0
2018-10-23 11:00:00,117.2,117.22,116.92,117.09,13902.0,110.6323,110.6512,110.368,110.5284,13902.0
2018-10-23 11:10:00,117.06,117.19,116.92,116.93,36270.0,110.5001,110.6228,110.368,110.3774,36270.0
2018-10-23 11:20:00,116.92,117.12,116.92,116.97,41335.0,110.368,110.5568,110.368,110.4152,41335.0
2018-10-23 11:30:00,116.95,116.95,116.72,116.78,17254.0,110.3963,110.3963,110.1792,110.2358,17254.0
2018-10-23 11:40:00,116.78,116.94,116.71,116.86,12419.0,110.2358,110.3868,110.1697,110.3113,12419.0
2018-10-23 11:50:00,116.85,117.07,116.7,116.92,28620.0,110.3019,110.5096,110.1603,110.368,28620.0
2018-10-23 12:00:00,116.91,117.25,116.8,117.15,55143.0,110.3585,110.6795,110.2547,110.5851,55143.0
2018-10-23 12:10:00,117.21,117.63,117.2,117.54,21352.0,110.6417,111.0382,110.6323,110.9532,21352.0
2018-10-23 12:20:00,117.56,117.78,117.42,117.7,8629.0,110.9721,111.1798,110.8399,111.1043,8629.0
2018-10-23 12:30:00,117.77,118.0,117.72,117.9,9929.0,111.1703,111.3874,111.1231,111.293,9929.0
2018-10-23 12:40:00,117.89,118.21,117.89,118.2,19275.0,111.2836,111.5857,111.2836,111.5762,19275.0
2018-10-23 12:50:00,118.22,118.32,118.09,118.26,22335.0,111.5951,111.6895,111.4724,111.6329,22335.0
2018-10-23 13:00:00,118.24,118.66,118.24,118.58,8153.0,111.614,112.0105,111.614,111.9349,8153.0
2018-10-23 13:10:00,118.62,118.62,118.3,118.44,8982.0,111.9727,111.9727,111.6706,111.8028,8982.0
2018-10-23 13:20:00,118.38,118.59,118.32,118.38,8889.0,111.7462,111.9444,111.6895,111.7462,8889.0
2018-10-23 13:30:00,118.39,118.46,118.05,118.11,12310.0,111.7556,111.8217,111.4346,111.4913,12310.0
2018-10-23 13:40:00,118.08,118.14,117.97,118.08,11966.0,111.463,111.5196,111.3591,111.463,11966.0
2018-10-23 13:50:00,118.06,118.47,118.05,118.29,19156.0,111.4441,111.8311,111.4346,111.6612,19156.0
2018-10-23 14:00:00,118.26,118.36,118.18,118.34,6813.0,111.6329,111.7273,111.5574,111.7084,6813.0
2018-10-23 14:10:00,118.31,119.1,118.31,119.02,15541.0,111.6801,112.4258,111.6801,112.3503,15541.0
2018-10-23 14:20:00,119.0,119.3,118.92,119.13,16154.0,112.3314,112.6146,112.2559,112.4541,16154.0
2018-10-23 14:30:00,119.17,119.55,119.11,119.52,10487.0,112.4919,112.8506,112.4352,112.8223,10487.0
2018-10-23 14:40:00,119.52,119.62,119.45,119.6,17871.0,112.8223,112.9167,112.7562,112.8978,17871.0
2018-10-23 14:50:00,119.61,119.72,119.48,119.63,10873.0,112.9072,113.0111,112.7845,112.9261,10873.0
2018-10-23 15:00:00,119.59,119.74,119.49,119.63,14706.0,112.8883,113.0299,112.7939,112.9261,14706.0
2018-10-23 15:10:00,119.6,119.7,119.54,119.6,11307.0,112.8978,112.9922,112.8411,112.8978,11307.0
2018-10-23 15:20:00,119.62,119.7,119.38,119.38,18165.0,112.9167,112.9922,112.6901,112.6901,18165.0
2018-10-23 15:30:00,119.38,119.51,119.23,119.27,24877.0,112.6901,112.8128,112.5485,112.5863,24877.0
2018-10-23 15:40:00,119.29,119.36,119.17,119.32,38479.0,112.6052,112.6712,112.4919,112.6335,38479.0
2018-10-23 15:50:00,119.31,119.34,118.93,119.04,81262.0,112.624,112.6524,112.2653,112.3692,81262.0
2018-10-24 09:30:00,118.92,119.62,118.57,119.27,13486.0,112.2559,112.9167,111.9255,112.5863,13486.0
2018-10-24 09:40:00,119.17,120.2,119.14,119.49,97434.0,112.4919,113.4642,112.4636,112.7939,97434.0
2018-10-24 09:50:00,119.58,119.58,118.9,119.08,15404.0,112.8789,112.8789,112.237,112.4069,15404.0
2018-10-24 10:00:00,118.94,119.11,118.57,118.95,25025.0,112.2748,112.4352,111.9255,112.2842,25025.0
2018-10-24 10:10:00,118.89,119.14,118.66,118.84,24962.0,112.2276,112.4636,112.0105,112.1804,24962.0
2018-10-24 10:20:00,118.83,119.1,118.79,118.89,16601.0,112.1709,112.4258,112.1332,112.2276,16601.0
2018-10-24 10:30:00,118.88,119.2,118.83,118.84,13682.0,112.2181,112.5202,112.1709,112.1804,13682.0
2018-10-24 10:40:00,118.86,118.98,118.7,118.77,11332.0,112.1993,112.3125,112.0482,112.1143,11332.0
2018-10-24 10:50:00,118.72,118.81,118.55,118.55,21023.0,112.0671,112.1521,111.9066,111.9066,21023.0
2018-10-24 11:00:00,118.55,118.55,117.9,117.97,19467.0,111.9066,111.9066,111.293,111.3591,19467.0
2018-10-24 11:10:00,117.95,118.55,117.95,118.42,16580.0,111.3402,111.9066,111.3402,111.7839,16580.0
2018-10-24 11:20:00,118.41,118.53,118.1,118.1,9598.0,111.7745,111.8877,111.4818,111.4818,9598.0
2018-10-24 11:30:00,118.1,118.1,117.94,117.94,15731.0,111.4818,111.4818,111.3308,111.3308,15731.0
2018-10-24 11:40:00,117.93,118.24,117.88,118.18,28866.0,111.3214,111.614,111.2742,111.5574,28866.0
2018-10-24 11:50:00,118.18,118.58,118.01,118.41,23792.0,111.5574,111.9349,111.3969,111.7745,23792.0
2018-10-24 12:00:00,118.47,118.52,118.32,118.32,8604.0,111.8311,111.8783,111.6895,111.6895,8604.0
2018-10-24 12:10:00,118.33,118.58,118.23,118.23,17462.0,111.699,111.9349,111.6046,111.6046,17462.0
2018-10-24 12:20:00,118.27,118.34,118.08,118.12,11973.0,111.6423,111.7084,111.463,111.5007,11973.0
2018-10-24 12:30:00,118.12,118.14,117.78,117.81,12787.0,111.5007,111.5196,111.1798,111.2081,12787.0
2018-10-24 12:40:00,117.84,117.84,117.58,117.58,5674.0,111.2364,111.2364,110.991,110.991,5674.0
2018-10-24 12:50:00,117.58,117.67,117.45,117.67,30114.0,110.991,111.0759,110.8683,111.0759,30114.0
2018-10-24 13:00:00,117.61,117.65,117.01,117.07,13350.0,111.0193,111.0571,110.4529,110.5096,13350.0
2018-10-24 13:10:00,117.09,117.49,116.75,117.46,54609.0,110.5284,110.906,110.2075,110.8777,54609.0
2018-10-24 13:20:00,117.4,117.45,117.13,117.13,5050.0,110.8211,110.8683,110.5662,110.5662,5050.0
2018-10-24 13:30:00,117.14,117.14,116.89,116.89,46736.0,110.5756,110.5756,110.3396,110.3396,46736.0
2018-10-24 13:40:00,116.88,117.51,116.84,117.47,21924.0,110.3302,110.9249,110.2924,110.8871,21924.0
2018-10-24 13:50:00,117.53,117.65,117.26,117.33,9540.0,110.9438,111.0571,110.6889,110.755,9540.0
2018-10-24 14:00:00,117.27,117.34,116.95,117.0,26330.0,110.6984,110.7644,110.3963,110.4435,26330.0
2018-10-24 14:10:00,117.03,117.25,117.0,117.25,12440.0,110.4718,110.6795,110.4435,110.6795,12440.0
2018-10-24 14:20:00,117.21,117.61,117.21,117.49,11247.0,110.6417,111.0193,110.6417,110.906,11247.0
2018-10-24 14:30:00,117.54,117.66,117.43,117.47,6975.0,110.9532,111.0665,110.8494,110.8871,6975.0
2018-10-24 14:40:00,117.5,117.58,117.15,117.17,15474.0,110.9155,110.991,110.5851,110.604,15474.0
2018-10-24 14:50:00,117.12,117.22,117.04,117.22,11699.0,110.5568,110.6512,110.4812,110.6512,11699.0
2018-10-24 15:00:00,117.19,117.19,116.85,116.98,26684.0,110.6228,110.6228,110.3019,110.4246,26684.0
2018-10-24 15:10:00,117.04,117.18,116.96,116.96,25790.0,110.4812,110.6134,110.4057,110.4057,25790.0
2018-10-24 15:20:00,116.97,117.04,116.68,116.78,57929.0,110.4152,110.4812,110.1414,110.2358,57929.0
2018-10-24 15:30:00,116.77,116.98,116.71,116.82,42162.0,110.2264,110.4246,110.1697,110.2736,42162.0
2018-10-24 15:40:00,116.82,116.9,115.82,115.87,103775.0,110.2736,110.3491,109.3296,109.3768,103775.0
2018-10-24 15:50:00,115.9,116.01,115.1,115.35,100628.0,109.4051,109.509,108.65,108.8859,100628.0
2018-10-25 09:30:00,107.74,107.74,96.45,97.01,420018.0,101.7024,101.7024,91.0451,91.5737,420018.0
2018-10-25 09:40:00,97.18,97.18,90.53,96.09,961898.0,91.7342,91.7342,85.4568,90.7053,961898.0
2018-10-25 09:50:00,96.03,98.33,96.01,96.96,458150.0,90.6486,92.8197,90.6297,91.5265,458150.0
2018-10-25 10:00:00,96.9,98.27,96.78,98.05,460575.0,91.4699,92.7631,91.3566,92.5554,460575.0
2018-10-25 10:10:00,98.22,98.74,97.73,98.22,295097.0,92.7159,93.2067,92.2533,92.7159,295097.0
2018-10-25 10:20:00,98.18,100.91,98.16,100.3,389080.0,92.6781,95.2551,92.6593,94.6793,389080.0
2018-10-25 10:30:00,100.23,100.7,99.6,100.1,332757.0,94.6133,95.0569,94.0186,94.4905,332757.0
2018-10-25 10:40:00,100.1,100.51,98.8,99.14,426429.0,94.4905,94.8776,93.2634,93.5843,426429.0
2018-10-25 10:50:00,99.16,100.14,99.07,99.74,211821.0,93.6032,94.5283,93.5183,94.1507,211821.0
2018-10-25 11:00:00,99.58,99.94,99.0,99.02,124086.0,93.9997,94.3395,93.4522,93.4711,124086.0
2018-10-25 11:10:00,99.0,99.06,98.09,98.64,156938.0,93.4522,93.5088,92.5932,93.1124,156938.0
2018-10-25 11:20:00,98.63,99.61,98.53,99.0,78658.0,93.1029,94.028,93.0085,93.4522,78658.0
2018-10-25 11:30:00,99.0,99.13,98.1,98.45,194871.0,93.4522,93.5749,92.6026,92.933,194871.0
2018-10-25 11:40:00,98.49,98.67,98.0,98.22,155800.0,92.9708,93.1407,92.5082,92.7159,155800.0
2018-10-25 11:50:00,98.21,98.45,98.12,98.31,87523.0,92.7064,92.933,92.6215,92.8008,87523.0
2018-10-25 12:00:00,98.33,99.37,98.3,99.05,135870.0,92.8197,93.8014,92.7914,93.4994,135870.0
2018-10-25 12:10:00,99.05,100.1,99.05,100.01,177002.0,93.4994,94.4905,93.4994,94.4056,177002.0
2018-10-25 12:20:00,99.97,100.28,99.93,100.0,261075.0,94.3678,94.6604,94.3301,94.3961,261075.0
2018-10-25 12:30:00,100.0,100.27,99.78,99.97,104476.0,94.3961,94.651,94.1885,94.3678,104476.0
2018-10-25 12:40:00,99.97,100.26,99.71,100.02,299398.0,94.3678,94.6416,94.1224,94.415,299398.0
2018-10-25 12:50:00,100.04,100.08,99.9,99.99,82387.0,94.4339,94.4717,94.3017,94.3867,82387.0
2018-10-25 13:00:00,99.99,100.25,99.78,100.0,120872.0,94.3867,94.6321,94.1885,94.3961,120872.0
2018-10-25 13:10:00,100.0,100.23,99.24,100.05,143850.0,94.3961,94.6133,93.6787,94.4433,143850.0
2018-10-25 13:20:00,100.09,100.19,99.79,100.0,78775.0,94.4811,94.5755,94.1979,94.3961,78775.0
2018-10-25 13:30:00,100.0,100.18,99.86,99.95,200487.0,94.3961,94.5661,94.264,94.3489,200487.0
2018-10-25 13:40:00,99.95,100.05,99.83,100.05,100530.0,94.3489,94.4433,94.2357,94.4433,100530.0
2018-10-25 13:50:00,100.03,100.03,99.93,99.97,91695.0,94.4245,94.4245,94.3301,94.3678,91695.0
2018-10-25 14:00:00,99.97,100.11,99.94,100.0,101457.0,94.3678,94.5,94.3395,94.3961,101457.0
2018-10-25 14:10:00,100.0,100.2,99.64,99.64,229236.0,94.3961,94.5849,94.0563,94.0563,229236.0
2018-10-25 14:20:00,99.7,101.29,98.72,99.08,206409.0,94.113,95.6138,93.1879,93.5277,206409.0
2018-10-25 14:30:00,99.08,99.42,98.8,99.25,109287.0,93.5277,93.8486,93.2634,93.6882,109287.0
2018-10-25 14:40:00,99.25,99.26,98.93,99.22,98013.0,93.6882,93.6976,93.3861,93.6598,98013.0
2018-10-25 14:50:00,99.21,100.2,98.54,99.59,274436.0,93.6504,94.5849,93.018,94.0091,274436.0
2018-10-25 15:00:00,99.59,99.88,98.89,98.96,97826.0,94.0091,94.2829,93.3483,93.4144,97826.0
2018-10-25 15:10:00,98.94,99.1,98.67,98.82,122533.0,93.3955,93.5466,93.1407,93.2823,122533.0
2018-10-25 15:20:00,98.85,99.0,98.7,98.9,107023.0,93.3106,93.4522,93.169,93.3578,107023.0
2018-10-25 15:30:00,98.9,99.02,98.64,98.89,167150.0,93.3578,93.4711,93.1124,93.3483,167150.0
2018-10-25 15:40:00,98.9,99.0,98.32,98.47,277502.0,93.3578,93.4522,92.8103,92.9519,277502.0
2018-10-25 15:50:00,98.45,98.54,98.14,98.33,406396.0,92.933,93.018,92.6404,92.8197,406396.0
2018-10-26 09:30:00,96.9,97.65,96.07,97.15,117164.0,91.4699,92.1778,90.6864,91.7058,117164.0
2018-10-26 09:40:00,97.22,98.25,97.11,98.18,84294.0,91.7719,92.7442,91.6681,92.6781,84294.0
2018-10-26 09:50:00,98.15,98.15,97.01,97.33,44565.0,92.6498,92.6498,91.5737,91.8758,44565.0
2018-10-26 10:00:00,97.37,97.57,97.16,97.29,127837.0,91.9135,92.1023,91.7153,91.838,127837.0
2018-10-26 10:10:00,97.31,97.41,96.78,96.99,139837.0,91.8569,91.9513,91.3566,91.5548,139837.0
2018-10-26 10:20:00,97.0,97.3,96.73,96.97,65868.0,91.5643,91.8474,91.3094,91.5359,65868.0
2018-10-26 10:30:00,96.98,97.28,96.81,96.9,122350.0,91.5454,91.8286,91.3849,91.4699,122350.0
2018-10-26 10:40:00,96.92,97.23,96.89,97.23,49993.0,91.4887,91.7814,91.4604,91.7814,49993.0
2018-10-26 10:50:00,97.27,97.48,96.9,97.25,43062.0,91.8191,92.0174,91.4699,91.8002,43062.0
2018-10-26 11:00:00,97.22,97.74,97.11,97.62,51273.0,91.7719,92.2628,91.6681,92.1495,51273.0
2018-10-26 11:10:00,97.61,97.76,97.24,97.41,65829.0,92.1401,92.2817,91.7908,91.9513,65829.0
2018-10-26 11:20:00,97.39,97.55,97.31,97.55,105720.0,91.9324,92.0834,91.8569,92.0834,105720.0
2018-10-26 11:30:00,97.56,97.89,97.3,97.31,56898.0,92.0929,92.4044,91.8474,91.8569,56898.0
2018-10-26 11:40:00,97.32,97.73,97.22,97.45,230365.0,91.8663,92.2533,91.7719,91.989,230365.0
2018-10-26 11:50:00,97.41,97.87,97.4,97.69,177668.0,91.9513,92.3855,91.9418,92.2156,177668.0
2018-10-26 12:00:00,97.69,97.94,97.61,97.75,94089.0,92.2156,92.4516,92.1401,92.2722,94089.0
2018-10-26 12:10:00,97.71,97.97,97.61,97.76,154489.0,92.2345,92.4799,92.1401,92.2817,154489.0
2018-10-26 12:20:00,97.76,97.85,97.24,97.36,72148.0,92.2817,92.3666,91.7908,91.9041,72148.0
2018-10-26 12:30:00,97.36,97.82,97.28,97.82,68237.0,91.9041,92.3383,91.8286,92.3383,68237.0
2018-10-26 12:40:00,97.79,98.35,97.77,98.29,69706.0,92.31,92.8386,92.2911,92.782,69706.0
2018-10-26 12:50:00,98.28,98.32,97.75,97.78,73070.0,92.7725,92.8103,92.2722,92.3005,73070.0
2018-10-26 13:00:00,97.77,98.0,97.56,97.85,123381.0,92.2911,92.5082,92.0929,92.3666,123381.0
2018-10-26 13:10:00,97.84,97.99,97.79,97.93,128693.0,92.3572,92.4988,92.31,92.4421,128693.0
2018-10-26 13:20:00,97.93,98.28,97.84,97.96,98595.0,92.4421,92.7725,92.3572,92.4705,98595.0
2018-10-26 13:30:00,97.96,98.08,97.46,97.55,112506.0,92.4705,92.5837,91.9985,92.0834,112506.0
2018-10-26 13:40:00,97.55,98.01,97.55,97.89,252560.0,92.0834,92.5177,92.0834,92.4044,252560.0
2018-10-26 13:50:00,97.89,98.28,97.78,98.14,77837.0,92.4044,92.7725,92.3005,92.6404,77837.0
2018-10-26 14:00:00,98.14,98.19,97.3,97.32,70686.0,92.6404,92.6876,91.8474,91.8663,70686.0
2018-10-26 14:10:00,97.33,97.68,97.16,97.18,72592.0,91.8758,92.2061,91.7153,91.7342,72592.0
2018-10-26 14:20:00,97.18,97.35,97.12,97.23,69259.0,91.7342,91.8946,91.6775,91.7814,69259.0
2018-10-26 14:30:00,97.21,97.64,97.12,97.41,87671.0,91.7625,92.1684,91.6775,91.9513,87671.0
2018-10-26 14:40:00,97.43,97.55,96.89,96.95,139307.0,91.9702,92.0834,91.4604,91.5171,139307.0
2018-10-26 14:50:00,96.95,97.12,95.83,95.92,113424.0,91.5171,91.6775,90.4598,90.5448,113424.0
2018-10-26 15:00:00,95.95,95.96,95.72,95.95,95239.0,90.5731,90.5825,90.356,90.5731,95239.0
2018-10-26 15:10:00,95.93,96.19,95.88,96.14,121337.0,90.5542,90.7996,90.507,90.7524,121337.0
2018-10-26 15:20:00,96.12,96.45,95.99,96.16,94460.0,90.7336,91.0451,90.6109,90.7713,94460.0
2018-10-26 15:30:00,96.19,96.64,96.15,96.44,138718.0,90.7996,91.2244,90.7619,91.0356,138718.0
2018-10-26 15:40:00,96.43,96.93,96.35,96.72,215498.0,91.0262,91.4982,90.9507,91.2999,215498.0
2018-10-26 15:50:00,96.72,97.2,96.71,97.18,314900.0,91.2999,91.753,91.2905,91.7342,314900.0
2018-10-29 09:30:00,98.22,98.77,98.13,98.42,35435.0,92.7159,93.2351,92.6309,92.9047,35435.0
2018-10-29 09:40:00,98.43,98.89,98.36,98.68,87704.0,92.9141,93.3483,92.848,93.1501,87704.0
2018-10-29 09:50:00,98.63,99.25,98.5,98.95,23553.0,93.1029,93.6882,92.9802,93.405,23553.0
2018-10-29 10:00:00,98.94,99.32,98.72,98.81,63801.0,93.3955,93.7542,93.1879,93.2728,63801.0
2018-10-29 10:10:00,98.74,98.87,98.58,98.78,42866.0,93.2067,93.3295,93.0557,93.2445,42866.0
2018-10-29 10:20:00,98.76,99.07,98.58,98.76,35129.0,93.2256,93.5183,93.0557,93.2256,35129.0
2018-10-29 10:30:00,98.73,98.8,98.46,98.57,21713.0,93.1973,93.2634,92.9424,93.0463,21713.0
2018-10-29 10:40:00,98.57,98.84,98.55,98.65,33223.0,93.0463,93.3011,93.0274,93.1218,33223.0
2018-10-29 10:50:00,98.69,98.84,98.52,98.65,16458.0,93.1596,93.3011,92.9991,93.1218,16458.0
2018-10-29 11:00:00,98.67,98.85,98.59,98.62,21411.0,93.1407,93.3106,93.0652,93.0935,21411.0
2018-10-29 11:10:00,98.6,98.74,98.53,98.65,46159.0,93.0746,93.2067,93.0085,93.1218,46159.0
2018-10-29 11:20:00,98.68,98.94,98.58,98.63,45471.0,93.1501,93.3955,93.0557,93.1029,45471.0
2018-10-29 11:30:00,98.63,98.8,98.5,98.67,51105.0,93.1029,93.2634,92.9802,93.1407,51105.0
2018-10-29 11:40:00,98.67,99.08,98.64,98.67,30078.0,93.1407,93.5277,93.1124,93.1407,30078.0
2018-10-29 11:50:00,98.68,98.75,98.42,98.54,48609.0,93.1501,93.2162,92.9047,93.018,48609.0
2018-10-29 12:00:00,98.52,98.61,98.37,98.53,90684.0,92.9991,93.084,92.8575,93.0085,90684.0
2018-10-29 12:10:00,98.42,98.62,98.31,98.5,19276.0,92.9047,93.0935,92.8008,92.9802,19276.0
2018-10-29 12:20:00,98.5,98.54,98.07,98.23,25816.0,92.9802,93.018,92.5743,92.7253,25816.0
2018-10-29 12:30:00,98.26,98.39,98.02,98.29,46658.0,92.7536,92.8764,92.5271,92.782,46658.0
2018-10-29 12:40:00,98.28,98.59,98.27,98.29,43998.0,92.7725,93.0652,92.7631,92.782,43998.0
2018-10-29 12:50:00,98.3,98.42,98.18,98.31,23255.0,92.7914,92.9047,92.6781,92.8008,23255.0
2018-10-29 13:00:00,98.35,98.75,98.35,98.73,17001.0,92.8386,93.2162,92.8386,93.1973,17001.0
2018-10-29 13:10:00,98.73,98.77,98.57,98.66,30633.0,93.1973,93.2351,93.0463,93.1312,30633.0
2018-10-29 13:20:00,98.65,98.71,98.52,98.53,25918.0,93.1218,93.1784,92.9991,93.0085,25918.0
2018-10-29 13:30:00,98.57,98.65,98.32,98.32,25790.0,93.0463,93.1218,92.8103,92.8103,25790.0
2018-10-29 13:40:00,98.36,98.57,98.2,98.29,17835.0,92.848,93.0463,92.697,92.782,17835.0
2018-10-29 13:50:00,98.33,98.52,98.19,98.26,17016.0,92.8197,92.9991,92.6876,92.7536,17016.0
2018-10-29 14:00:00,98.22,98.32,98.12,98.32,20667.0,92.7159,92.8103,92.6215,92.8103,20667.0
2018-10-29 14:10:00,98.33,98.39,97.98,98.16,24749.0,92.8197,92.8764,92.4893,92.6593,24749.0
2018-10-29 14:20:00,98.14,98.32,98.05,98.11,22639.0,92.6404,92.8103,92.5554,92.6121,22639.0
2018-10-29 14:30:00,98.09,98.14,97.24,97.26,53470.0,92.5932,92.6404,91.7908,91.8097,53470.0
2018-10-29 14:40:00,97.29,97.65,97.27,97.45,41899.0,91.838,92.1778,91.8191,91.989,41899.0
2018-10-29 14:50:00,97.45,97.48,97.0,97.14,55011.0,91.989,92.0174,91.5643,91.6964,55011.0
2018-10-29 15:00:00,97.13,97.14,96.58,96.66,78361.0,91.687,91.6964,91.1678,91.2433,78361.0
2018-10-29 15:10:00,96.69,96.73,96.08,96.38,54221.0,91.2716,91.3094,90.6958,90.979,54221.0
2018-10-29 15:20:00,96.38,96.43,96.07,96.12,91931.0,90.979,91.0262,90.6864,90.7336,91931.0
2018-10-29 15:30:00,96.1,96.19,95.87,95.9,62669.0,90.7147,90.7996,90.4976,90.5259,62669.0
2018-10-29 15:40:00,95.89,96.45,95.48,96.33,112658.0,90.5165,91.0451,90.1294,90.9318,112658.0
2018-10-29 15:50:00,96.32,96.76,96.31,96.64,165226.0,90.9224,91.3377,90.9129,91.2244,165226.0
2018-10-30 09:30:00,97.09,97.68,96.95,97.6,44255.0,91.6492,92.2061,91.5171,92.1306,44255.0
2018-10-30 09:40:00,97.6,98.65,97.6,98.22,46866.0,92.1306,93.1218,92.1306,92.7159,46866.0
2018-10-30 09:50:00,98.17,99.14,98.17,98.87,27723.0,92.6687,93.5843,92.6687,93.3295,27723.0
2018-10-30 10:00:00,98.97,99.17,98.73,98.73,30382.0,93.4239,93.6127,93.1973,93.1973,30382.0
2018-10-30 10:10:00,98.75,98.87,98.36,98.42,73691.0,93.2162,93.3295,92.848,92.9047,73691.0
2018-10-30 10:20:00,98.46,98.76,98.05,98.19,54662.0,92.9424,93.2256,92.5554,92.6876,54662.0
2018-10-30 10:30:00,98.2,98.31,97.81,97.89,48176.0,92.697,92.8008,92.3289,92.4044,48176.0
2018-10-30 10:40:00,97.95,98.02,97.7,97.97,26720.0,92.461,92.5271,92.225,92.4799,26720.0
2018-10-30 10:50:00,97.97,98.09,97.87,97.97,26472.0,92.4799,92.5932,92.3855,92.4799,26472.0
2018-10-30 11:00:00,98.0,98.08,97.8,97.99,13215.0,92.5082,92.5837,92.3194,92.4988,13215.0
2018-10-30 11:10:00,98.04,98.07,97.78,97.98,11865.0,92.546,92.5743,92.3005,92.4893,11865.0
2018-10-30 11:20:00,98.07,98.37,97.94,98.27,9858.0,92.5743,92.8575,92.4516,92.7631,9858.0
2018-10-30 11:30:00,98.29,98.48,98.22,98.34,15203.0,92.782,92.9613,92.7159,92.8292,15203.0
2018-10-30 11:40:00,98.33,98.56,98.13,98.53,17632.0,92.8197,93.0368,92.6309,93.0085,17632.0
2018-10-30 11:50:00,98.52,98.53,98.22,98.22,10110.0,92.9991,93.0085,92.7159,92.7159,10110.0
2018-10-30 12:00:00,98.27,98.4,98.14,98.27,11134.0,92.7631,92.8858,92.6404,92.7631,11134.0
2018-10-30 12:10:00,98.31,98.38,98.12,98.36,11058.0,92.8008,92.8669,92.6215,92.848,11058.0
2018-10-30 12:20:00,98.36,98.42,98.22,98.4,12055.0,92.848,92.9047,92.7159,92.8858,12055.0
2018-10-30 12:30:00,98.31,98.39,98.14,98.36,15804.0,92.8008,92.8764,92.6404,92.848,15804.0
2018-10-30 12:40:00,98.43,98.49,98.13,98.43,13708.0,92.9141,92.9708,92.6309,92.9141,13708.0
2018-10-30 12:50:00,98.43,98.49,98.08,98.15,9935.0,92.9141,92.9708,92.5837,92.6498,9935.0
2018-10-30 13:00:00,98.1,98.27,97.95,98.25,22972.0,92.6026,92.7631,92.461,92.7442,22972.0
2018-10-30 13:10:00,98.21,98.22,97.93,98.04,19298.0,92.7064,92.7159,92.4421,92.546,19298.0
2018-10-30 13:20:00,98.06,98.12,97.85,97.91,27742.0,92.5649,92.6215,92.3666,92.4233,27742.0
2018-10-30 13:30:00,97.87,97.92,97.73,97.91,45800.0,92.3855,92.4327,92.2533,92.4233,45800.0
2018-10-30 13:40:00,97.95,98.18,97.87,98.16,8641.0,92.461,92.6781,92.3855,92.6593,8641.0
2018-10-30 13:50:00,98.13,98.36,98.07,98.36,10250.0,92.6309,92.848,92.5743,92.848,10250.0
2018-10-30 14:00:00,98.3,98.33,98.04,98.08,24837.0,92.7914,92.8197,92.546,92.5837,24837.0
2018-10-30 14:10:00,98.04,98.32,98.02,98.32,14681.0,92.546,92.8103,92.5271,92.8103,14681.0
2018-10-30 14:20:00,98.29,98.57,98.29,98.39,11991.0,92.782,93.0463,92.782,92.8764,11991.0
2018-10-30 14:30:00,98.36,98.59,98.28,98.39,11506.0,92.848,93.0652,92.7725,92.8764,11506.0
2018-10-30 14:40:00,98.44,98.51,98.22,98.29,12101.0,92.9236,92.9896,92.7159,92.782,12101.0
2018-10-30 14:50:00,98.3,98.87,98.29,98.75,12747.0,92.7914,93.3295,92.782,93.2162,12747.0
2018-10-30 15:00:00,98.74,98.79,98.54,98.77,23425.0,93.2067,93.2539,93.018,93.2351,23425.0
2018-10-30 15:10:00,98.79,99.13,98.78,98.98,32851.0,93.2539,93.5749,93.2445,93.4333,32851.0
2018-10-30 15:20:00,98.98,99.27,98.86,99.14,32883.0,93.4333,93.707,93.32,93.5843,32883.0
2018-10-30 15:30:00,99.13,99.26,98.82,98.87,32851.0,93.5749,93.6976,93.2823,93.3295,32851.0
2018-10-30 15:40:00,98.87,98.98,98.77,98.9,52237.0,93.3295,93.4333,93.2351,93.3578,52237.0
2018-10-30 15:50:00,98.9,99.11,98.88,99.04,125779.0,93.3578,93.556,93.3389,93.4899,125779.0
2018-10-31 09:30:00,99.79,100.1,99.56,99.78,34018.0,94.1979,94.4905,93.9808,94.1885,34018.0
2018-10-31 09:40:00,99.8,100.42,99.75,100.04,14142.0,94.2073,94.7926,94.1601,94.4339,14142.0
2018-10-31 09:50:00,99.95,100.8,99.95,100.8,48839.0,94.3489,95.1513,94.3489,95.1513,48839.0
2018-10-31 10:00:00,100.83,100.98,100.7,100.7,50510.0,95.1796,95.3212,95.0569,95.0569,50510.0
2018-10-31 10:10:00,100.74,100.79,100.46,100.58,65929.0,95.0947,95.1419,94.8304,94.9436,65929.0
2018-10-31 10:20:00,100.59,101.14,100.58,100.99,25466.0,94.9531,95.4723,94.9436,95.3307,25466.0
2018-10-31 10:30:00,101.04,101.17,100.79,100.8,31364.0,95.3779,95.5006,95.1419,95.1513,31364.0
2018-10-31 10:40:00,100.78,100.93,100.63,100.79,41826.0,95.1324,95.274,94.9908,95.1419,41826.0
2018-10-31 10:50:00,100.82,100.85,100.47,100.74,43629.0,95.1702,95.1985,94.8398,95.0947,43629.0
2018-10-31 11:00:00,100.78,100.95,100.67,100.87,23604.0,95.1324,95.2929,95.0286,95.2174,23604.0
2018-10-31 11:10:00,100.89,101.07,100.84,101.0,32417.0,95.2363,95.4062,95.1891,95.3401,32417.0
2018-10-31 11:20:00,101.0,101.31,101.0,101.16,30164.0,95.3401,95.6327,95.3401,95.4911,30164.0
2018-10-31 11:30:00,101.14,101.14,100.84,101.02,32465.0,95.4723,95.4723,95.1891,95.359,32465.0
2018-10-31 11:40:00,101.02,101.12,100.88,100.93,37307.0,95.359,95.4534,95.2268,95.274,37307.0
2018-10-31 11:50:00,100.98,101.12,100.95,101.12,22060.0,95.3212,95.4534,95.2929,95.4534,22060.0
2018-10-31 12:00:00,101.11,101.17,100.85,101.01,40303.0,95.4439,95.5006,95.1985,95.3495,40303.0
2018-10-31 12:10:00,100.97,101.01,100.94,100.94,23626.0,95.3118,95.3495,95.2835,95.2835,23626.0
2018-10-31 12:20:00,100.94,101.0,100.66,100.84,44928.0,95.2835,95.3401,95.0192,95.1891,44928.0
2018-10-31 12:30:00,100.81,101.24,100.79,101.13,43656.0,95.1607,95.5667,95.1419,95.4628,43656.0
2018-10-31 12:40:00,101.16,101.5,101.08,101.36,34807.0,95.4911,95.8121,95.4156,95.6799,34807.0
2018-10-31 12:50:00,101.34,101.6,101.31,101.54,15987.0,95.661,95.9065,95.6327,95.8498,15987.0
2018-10-31 13:00:00,101.52,101.54,101.42,101.53,25191.0,95.831,95.8498,95.7366,95.8404,25191.0
2018-10-31 13:10:00,101.54,101.8,101.54,101.72,19217.0,95.8498,96.0953,95.8498,96.0198,19217.0
2018-10-31 13:20:00,101.73,101.9,101.71,101.83,23549.0,96.0292,96.1897,96.0103,96.1236,23549.0
2018-10-31 13:30:00,101.84,101.84,101.37,101.37,34323.0,96.133,96.133,95.6894,95.6894,34323.0
2018-10-31 13:40:00,101.37,101.74,101.36,101.58,19880.0,95.6894,96.0386,95.6799,95.8876,19880.0
2018-10-31 13:50:00,101.57,101.6,101.32,101.59,16855.0,95.8782,95.9065,95.6422,95.897,16855.0
2018-10-31 14:00:00,101.59,101.79,101.48,101.75,18862.0,95.897,96.0858,95.7932,96.0481,18862.0
2018-10-31 14:10:00,101.81,101.95,101.78,101.88,23351.0,96.1047,96.2369,96.0764,96.1708,23351.0
2018-10-31 14:20:00,101.86,102.03,101.86,101.96,19629.0,96.1519,96.3124,96.1519,96.2463,19629.0
2018-10-31 14:30:00,101.97,102.02,101.85,101.96,17139.0,96.2557,96.3029,96.1425,96.2463,17139.0
2018-10-31 14:40:00,101.93,102.12,101.88,101.88,14906.0,96.218,96.3973,96.1708,96.1708,14906.0
2018-10-31 14:50:00,101.9,102.12,101.74,102.11,30264.0,96.1897,96.3973,96.0386,96.3879,30264.0
2018-10-31 15:00:00,102.08,102.11,101.92,101.92,33555.0,96.3596,96.3879,96.2085,96.2085,33555.0
2018-10-31 15:10:00,101.92,102.05,101.9,101.95,35585.0,96.2085,96.3313,96.1897,96.2369,35585.0
2018-10-31 15:20:00,101.95,102.0,101.64,101.87,38927.0,96.2369,96.2841,95.9442,96.1613,38927.0
2018-10-31 15:30:00,101.85,101.88,101.56,101.57,70909.0,96.1425,96.1708,95.8687,95.8782,70909.0
2018-10-31 15:40:00,101.53,101.74,101.53,101.64,115453.0,95.8404,96.0386,95.8404,95.9442,115453.0
2018-10-31 15:50:00,101.65,101.66,101.38,101.44,149493.0,95.9537,95.9631,95.6988,95.7554,149493.0
2018-11-01 09:30:00,102.35,104.06,102.35,103.99,66779.0,96.6144,98.2286,96.6144,98.1625,66779.0
2018-11-01 09:40:00,104.12,104.41,103.6,103.9,58966.0,98.2853,98.559,97.7944,98.0776,58966.0
2018-11-01 09:50:00,103.86,104.2,103.58,103.79,58434.0,98.0398,98.3608,97.7755,97.9738,58434.0
2018-11-01 10:00:00,103.84,104.08,103.67,104.05,55957.0,98.021,98.2475,97.8605,98.2192,55957.0
2018-11-01 10:10:00,104.09,104.68,104.06,104.44,74350.0,98.2569,98.8139,98.2286,98.5873,74350.0
2018-11-01 10:20:00,104.39,104.7,104.35,104.59,40073.0,98.5401,98.8328,98.5024,98.7289,40073.0
2018-11-01 10:30:00,104.62,104.76,104.45,104.63,29209.0,98.7572,98.8894,98.5968,98.7667,29209.0
2018-11-01 10:40:00,104.56,104.63,104.43,104.47,38161.0,98.7006,98.7667,98.5779,98.6156,38161.0
2018-11-01 10:50:00,104.49,104.72,104.49,104.72,25380.0,98.6345,98.8516,98.6345,98.8516,25380.0
2018-11-01 11:00:00,104.76,104.76,104.35,104.45,60014.0,98.8894,98.8894,98.5024,98.5968,60014.0
2018-11-01 11:10:00,104.45,104.88,104.44,104.77,44157.0,98.5968,99.0027,98.5873,98.8988,44157.0
2018-11-01 11:20:00,104.8,104.8,104.47,104.47,50835.0,98.9272,98.9272,98.6156,98.6156,50835.0
2018-11-01 11:30:00,104.47,104.78,104.44,104.76,50516.0,98.6156,98.9083,98.5873,98.8894,50516.0
2018-11-01 11:40:00,104.76,105.03,104.74,104.77,59730.0,98.8894,99.1443,98.8705,98.8988,59730.0
2018-11-01 11:50:00,104.76,104.91,104.47,104.56,53319.0,98.8894,99.031,98.6156,98.7006,53319.0
2018-11-01 12:00:00,104.62,104.73,104.42,104.69,24503.0,98.7572,98.8611,98.5684,98.8233,24503.0
2018-11-01 12:10:00,104.7,104.7,104.46,104.53,28935.0,98.8328,98.8328,98.6062,98.6723,28935.0
2018-11-01 12:20:00,104.53,104.73,104.48,104.73,19214.0,98.6723,98.8611,98.6251,98.8611,19214.0
2018-11-01 12:30:00,104.75,104.86,104.47,104.49,30793.0,98.88,98.9838,98.6156,98.6345,30793.0
2018-11-01 12:40:00,104.49,104.63,104.48,104.6,21059.0,98.6345,98.7667,98.6251,98.7384,21059.0
2018-11-01 12:50:00,104.61,104.92,104.61,104.9,12947.0,98.7478,99.0404,98.7478,99.0216,12947.0
2018-11-01 13:00:00,104.9,104.9,104.56,104.56,15078.0,99.0216,99.0216,98.7006,98.7006,15078.0
2018-11-01 13:10:00,104.56,104.71,104.51,104.71,16689.0,98.7006,98.8422,98.6534,98.8422,16689.0
2018-11-01 13:20:00,104.71,104.95,104.71,104.76,20937.0,98.8422,99.0687,98.8422,98.8894,20937.0
2018-11-01 13:30:00,104.78,104.84,104.56,104.77,19112.0,98.9083,98.9649,98.7006,98.8988,19112.0
2018-11-01 13:40:00,104.75,105.14,104.72,104.97,16753.0,98.88,99.2481,98.8516,99.0876,16753.0
2018-11-01 13:50:00,104.97,105.06,104.91,105.04,13417.0,99.0876,99.1726,99.031,99.1537,13417.0
2018-11-01 14:00:00,105.01,105.07,104.87,105.0,20375.0,99.1254,99.182,98.9932,99.1159,20375.0
2018-11-01 14:10:00,105.01,105.08,104.92,105.04,39697.0,99.1254,99.1915,99.0404,99.1537,39697.0
2018-11-01 14:20:00,105.03,105.11,104.96,105.09,25431.0,99.1443,99.2198,99.0782,99.2009,25431.0
2018-11-01 14:30:00,105.09,105.11,104.93,105.03,37267.0,99.2009,99.2198,99.0499,99.1443,37267.0
2018-11-01 14:40:00,105.03,105.05,104.76,104.78,24788.0,99.1443,99.1631,98.8894,98.9083,24788.0
2018-11-01 14:50:00,104.78,104.84,104.59,104.71,24307.0,98.9083,98.9649,98.7289,98.8422,24307.0
2018-11-01 15:00:00,104.71,104.71,104.5,104.69,26164.0,98.8422,98.8422,98.644,98.8233,26164.0
2018-11-01 15:10:00,104.68,104.87,104.5,104.81,50744.0,98.8139,98.9932,98.644,98.9366,50744.0
2018-11-01 15:20:00,104.8,105.04,104.73,105.01,42809.0,98.9272,99.1537,98.8611,99.1254,42809.0
2018-11-01 15:30:00,105.01,105.06,104.98,105.01,50942.0,99.1254,99.1726,99.0971,99.1254,50942.0
2018-11-01 15:40:00,105.01,105.01,104.82,104.89,112477.0,99.1254,99.1254,98.946,99.0121,112477.0
2018-11-01 15:50:00,104.89,105.01,104.75,104.75,132814.0,99.0121,99.1254,98.88,98.88,132814.0
2018-11-02 09:30:00,105.04,105.7,104.89,105.41,21387.0,99.1537,99.7767,99.0121,99.503,21387.0
2018-11-02 09:40:00,105.3,105.3,104.24,104.24,14235.0,99.3991,99.3991,98.3985,98.3985,14235.0
2018-11-02 09:50:00,104.24,104.41,103.9,104.4,49134.0,98.3985,98.559,98.0776,98.5496,49134.0
2018-11-02 10:00:00,104.43,104.48,104.01,104.25,16079.0,98.5779,98.6251,98.1814,98.408,16079.0
2018-11-02 10:10:00,104.29,104.63,104.11,104.62,38928.0,98.4457,98.7667,98.2758,98.7572,38928.0
2018-11-02 10:20:00,104.55,104.63,103.99,103.99,42868.0,98.6912,98.7667,98.1625,98.1625,42868.0
2018-11-02 10:30:00,103.99,104.35,103.61,103.7,113168.0,98.1625,98.5024,97.8038,97.8888,113168.0
2018-11-02 10:40:00,103.62,104.21,103.6,103.9,43898.0,97.8133,98.3702,97.7944,98.0776,43898.0
2018-11-02 10:50:00,103.88,104.12,103.87,103.98,25642.0,98.0587,98.2853,98.0493,98.1531,25642.0
2018-11-02 11:00:00,103.97,104.01,103.25,103.4,36479.0,98.1437,98.1814,97.464,97.6056,36479.0
2018-11-02 11:10:00,103.37,103.48,103.22,103.32,30737.0,97.5773,97.6811,97.4357,97.5301,30737.0
2018-11-02 11:20:00,103.26,103.26,102.85,102.99,41074.0,97.4735,97.4735,97.0864,97.2186,41074.0
2018-11-02 11:30:00,102.95,103.42,102.95,103.27,27736.0,97.1808,97.6245,97.1808,97.4829,27736.0
2018-11-02 11:40:00,103.29,103.36,102.96,103.14,32329.0,97.5018,97.5679,97.1903,97.3602,32329.0
2018-11-02 11:50:00,103.14,103.58,103.11,103.57,17289.0,97.3602,97.7755,97.3319,97.7661,17289.0
2018-11-02 12:00:00,103.56,103.65,103.27,103.27,47454.0,97.7566,97.8416,97.4829,97.4829,47454.0
2018-11-02 12:10:00,103.18,103.63,103.16,103.63,50277.0,97.3979,97.8227,97.3791,97.8227,50277.0
2018-11-02 12:20:00,103.63,103.73,103.41,103.46,28580.0,97.8227,97.9171,97.615,97.6622,28580.0
2018-11-02 12:30:00,103.46,103.47,102.73,102.77,30459.0,97.6622,97.6717,96.9732,97.0109,30459.0
2018-11-02 12:40:00,102.81,102.92,102.63,102.7,23090.0,97.0487,97.1525,96.8788,96.9448,23090.0
2018-11-02 12:50:00,102.7,102.75,101.85,102.11,31949.0,96.9448,96.992,96.1425,96.3879,31949.0
2018-11-02 13:00:00,102.15,102.27,102.03,102.24,31175.0,96.4257,96.5389,96.3124,96.5106,31175.0
2018-11-02 13:10:00,102.23,102.52,102.22,102.52,19864.0,96.5012,96.7749,96.4917,96.7749,19864.0
2018-11-02 13:20:00,102.52,102.68,102.46,102.56,40139.0,96.7749,96.926,96.7183,96.8127,40139.0
2018-11-02 13:30:00,102.55,102.78,102.51,102.55,25055.0,96.8032,97.0204,96.7655,96.8032,25055.0
2018-11-02 13:40:00,102.52,103.0,102.46,102.93,29346.0,96.7749,97.228,96.7183,97.1619,29346.0
2018-11-02 13:50:00,102.93,103.06,102.91,103.04,23295.0,97.1619,97.2847,97.1431,97.2658,23295.0
2018-11-02 14:00:00,103.03,103.18,102.95,103.15,24851.0,97.2563,97.3979,97.1808,97.3696,24851.0
2018-11-02 14:10:00,103.14,103.18,102.87,103.12,17483.0,97.3602,97.3979,97.1053,97.3413,17483.0
2018-11-02 14:20:00,103.14,103.99,103.07,103.99,20454.0,97.3602,98.1625,97.2941,98.1625,20454.0
2018-11-02 14:30:00,104.18,104.29,103.82,103.97,25151.0,98.3419,98.4457,98.0021,98.1437,25151.0
2018-11-02 14:40:00,103.97,104.07,103.83,103.85,13298.0,98.1437,98.2381,98.0115,98.0304,13298.0
2018-11-02 14:50:00,103.87,104.0,103.82,103.91,20903.0,98.0493,98.172,98.0021,98.087,20903.0
2018-11-02 15:00:00,103.91,103.97,103.65,103.88,24817.0,98.087,98.1437,97.8416,98.0587,24817.0
2018-11-02 15:10:00,103.89,104.22,103.82,103.93,19853.0,98.0681,98.3797,98.0021,98.1059,19853.0
2018-11-02 15:20:00,103.92,104.19,103.85,103.89,27471.0,98.0965,98.3513,98.0304,98.0681,27471.0
2018-11-02 15:30:00,103.89,103.97,103.68,103.87,36287.0,98.0681,98.1437,97.8699,98.0493,36287.0
2018-11-02 15:40:00,103.85,104.02,103.82,103.91,46476.0,98.0304,98.1909,98.0021,98.087,46476.0
2018-11-02 15:50:00,103.9,104.16,103.81,103.88,92248.0,98.0776,98.323,97.9926,98.0587,92248.0
2018-11-05 09:30:00,104.01,105.98,104.01,105.51,36162.0,98.1814,100.041,98.1814,99.5974,36162.0
2018-11-05 09:40:00,105.48,105.48,104.67,104.88,19058.0,99.569,99.569,98.8044,99.0027,19058.0
2018-11-05 09:50:00,104.96,105.05,104.53,104.56,41403.0,99.0782,99.1631,98.6723,98.7006,41403.0
2018-11-05 10:00:00,104.57,104.77,104.11,104.11,17596.0,98.71,98.8988,98.2758,98.2758,17596.0
2018-11-05 10:10:00,104.02,104.12,103.8,103.84,12386.0,98.1909,98.2853,97.9832,98.021,12386.0
2018-11-05 10:20:00,103.82,103.82,103.62,103.65,10945.0,98.0021,98.0021,97.8133,97.8416,10945.0
2018-11-05 10:30:00,103.65,103.77,103.57,103.6,15785.0,97.8416,97.9549,97.7661,97.7944,15785.0
2018-11-05 10:40:00,103.57,103.76,103.45,103.48,17244.0,97.7661,97.9454,97.6528,97.6811,17244.0
2018-11-05 10:50:00,103.49,104.03,103.44,104.03,15551.0,97.6906,98.2003,97.6434,98.2003,15551.0
2018-11-05 11:00:00,104.01,104.07,103.79,103.87,20260.0,98.1814,98.2381,97.9738,98.0493,20260.0
2018-11-05 11:10:00,103.81,103.89,103.45,103.5,13598.0,97.9926,98.0681,97.6528,97.7,13598.0
2018-11-05 11:20:00,103.42,103.42,103.11,103.23,14900.0,97.6245,97.6245,97.3319,97.4451,14900.0
2018-11-05 11:30:00,103.25,103.45,103.14,103.44,9165.0,97.464,97.6528,97.3602,97.6434,9165.0
2018-11-05 11:40:00,103.47,103.51,103.21,103.37,16100.0,97.6717,97.7094,97.4263,97.5773,16100.0
2018-11-05 11:50:00,103.4,103.92,103.4,103.84,12591.0,97.6056,98.0965,97.6056,98.021,12591.0
2018-11-05 12:00:00,103.89,104.02,103.8,103.97,18116.0,98.0681,98.1909,97.9832,98.1437,18116.0
2018-11-05 12:10:00,103.89,104.0,103.79,103.8,9092.0,98.0681,98.172,97.9738,97.9832,9092.0
2018-11-05 12:20:00,103.84,104.03,103.84,103.91,9560.0,98.021,98.2003,98.021,98.087,9560.0
2018-11-05 12:30:00,103.91,103.92,103.67,103.73,8945.0,98.087,98.0965,97.8605,97.9171,8945.0
2018-11-05 12:40:00,103.72,103.78,103.58,103.66,10449.0,97.9077,97.9643,97.7755,97.851,10449.0
2018-11-05 12:50:00,103.61,103.88,103.61,103.85,11276.0,97.8038,98.0587,97.8038,98.0304,11276.0
2018-11-05 13:00:00,103.88,104.0,103.85,103.88,18113.0,98.0587,98.172,98.0304,98.0587,18113.0
2018-11-05 13:10:00,103.91,103.96,103.76,103.77,13226.0,98.087,98.1342,97.9454,97.9549,13226.0
2018-11-05 13:20:00,103.83,103.87,103.75,103.76,5567.0,98.0115,98.0493,97.936,97.9454,5567.0
2018-11-05 13:30:00,103.73,103.85,103.62,103.8,6377.0,97.9171,98.0304,97.8133,97.9832,6377.0
2018-11-05 13:40:00,103.79,103.8,103.57,103.57,7600.0,97.9738,97.9832,97.7661,97.7661,7600.0
2018-11-05 13:50:00,103.53,103.53,103.3,103.35,16772.0,97.7283,97.7283,97.5112,97.5584,16772.0
2018-11-05 14:00:00,103.35,103.38,103.21,103.25,7649.0,97.5584,97.5867,97.4263,97.464,7649.0
2018-11-05 14:10:00,103.3,103.57,103.27,103.56,9269.0,97.5112,97.7661,97.4829,97.7566,9269.0
2018-11-05 14:20:00,103.6,103.87,103.6,103.87,7279.0,97.7944,98.0493,97.7944,98.0493,7279.0
2018-11-05 14:30:00,103.83,103.88,103.68,103.81,12332.0,98.0115,98.0587,97.8699,97.9926,12332.0
2018-11-05 14:40:00,103.89,104.26,103.89,104.08,14698.0,98.0681,98.4174,98.0681,98.2475,14698.0
2018-11-05 14:50:00,104.06,104.22,104.05,104.12,7790.0,98.2286,98.3797,98.2192,98.2853,7790.0
2018-11-05 15:00:00,104.1,104.25,104.02,104.21,11514.0,98.2664,98.408,98.1909,98.3702,11514.0
2018-11-05 15:10:00,104.2,104.4,104.06,104.07,13403.0,98.3608,98.5496,98.2286,98.2381,13403.0
2018-11-05 15:20:00,104.07,104.12,103.9,104.12,21998.0,98.2381,98.2853,98.0776,98.2853,21998.0
2018-11-05 15:30:00,104.17,104.18,103.98,104.1,26508.0,98.3325,98.3419,98.1531,98.2664,26508.0
2018-11-05 15:40:00,104.11,104.14,103.99,104.0,43127.0,98.2758,98.3041,98.1625,98.172,43127.0
2018-11-05 15:50:00,104.0,104.11,103.91,103.92,109529.0,98.172,98.2758,98.087,98.0965,109529.0
2018-11-06 09:30:00,103.27,103.73,103.21,103.66,27158.0,97.4829,97.9171,97.4263,97.851,27158.0
2018-11-06 09:40:00,103.64,104.11,103.63,103.91,14638.0,97.8322,98.2758,97.8227,98.087,14638.0
2018-11-06 09:50:00,103.83,104.04,103.71,103.91,12452.0,98.0115,98.2097,97.8982,98.087,12452.0
2018-11-06 10:00:00,103.86,104.31,103.69,104.0,14370.0,98.0398,98.4646,97.8794,98.172,14370.0
2018-11-06 10:10:00,104.01,104.26,103.99,104.0,10404.0,98.1814,98.4174,98.1625,98.172,10404.0
2018-11-06 10:20:00,103.98,104.25,103.81,103.98,16401.0,98.1531,98.408,97.9926,98.1531,16401.0
2018-11-06 10:30:00,103.98,104.3,103.94,104.01,9740.0,98.1531,98.4552,98.1153,98.1814,9740.0
2018-11-06 10:40:00,104.05,104.3,103.99,104.1,6358.0,98.2192,98.4552,98.1625,98.2664,6358.0
2018-11-06 10:50:00,104.02,104.14,103.93,103.97,7147.0,98.1909,98.3041,98.1059,98.1437,7147.0
2018-11-06 11:00:00,103.98,104.05,103.73,103.87,5977.0,98.1531,98.2192,97.9171,98.0493,5977.0
2018-11-06 11:10:00,103.86,104.18,103.81,103.99,7519.0,98.0398,98.3419,97.9926,98.1625,7519.0
2018-11-06 11:20:00,103.93,103.93,103.77,103.82,4009.0,98.1059,98.1059,97.9549,98.0021,4009.0
2018-11-06 11:30:00,103.79,103.9,103.54,103.9,5768.0,97.9738,98.0776,97.7378,98.0776,5768.0
2018-11-06 11:40:00,103.99,103.99,103.66,103.79,20068.0,98.1625,98.1625,97.851,97.9738,20068.0
2018-11-06 11:50:00,103.8,104.0,103.73,103.95,22199.0,97.9832,98.172,97.9171,98.1248,22199.0
2018-11-06 12:00:00,104.0,104.0,103.74,103.76,5000.0,98.172,98.172,97.9266,97.9454,5000.0
2018-11-06 12:10:00,103.77,103.85,103.71,103.79,3900.0,97.9549,98.0304,97.8982,97.9738,3900.0
2018-11-06 12:20:00,103.8,103.88,103.54,103.67,51280.0,97.9832,98.0587,97.7378,97.8605,51280.0
2018-11-06 12:30:00,103.67,103.98,103.66,103.91,7998.0,97.8605,98.1531,97.851,98.087,7998.0
2018-11-06 12:40:00,103.98,104.12,103.93,104.08,4275.0,98.1531,98.2853,98.1059,98.2475,4275.0
2018-11-06 12:50:00,104.13,104.14,103.99,104.02,3200.0,98.2947,98.3041,98.1625,98.1909,3200.0
2018-11-06 13:00:00,104.02,104.15,104.01,104.12,4641.0,98.1909,98.3136,98.1814,98.2853,4641.0
2018-11-06 13:10:00,104.14,104.28,104.01,104.28,9888.0,98.3041,98.4363,98.1814,98.4363,9888.0
2018-11-06 13:20:00,104.28,104.28,104.07,104.08,2442.0,98.4363,98.4363,98.2381,98.2475,2442.0
2018-11-06 13:30:00,104.06,104.25,104.06,104.17,5152.0,98.2286,98.408,98.2286,98.3325,5152.0
2018-11-06 13:40:00,104.16,104.16,103.96,103.98,3500.0,98.323,98.323,98.1342,98.1531,3500.0
2018-11-06 13:50:00,103.97,104.14,103.96,104.0,3440.0,98.1437,98.3041,98.1342,98.172,3440.0
2018-11-06 14:00:00,103.95,103.97,103.74,103.85,6168.0,98.1248,98.1437,97.9266,98.0304,6168.0
2018-11-06 14:10:00,103.8,103.86,103.63,103.79,10861.0,97.9832,98.0398,97.8227,97.9738,10861.0
2018-11-06 14:20:00,103.72,103.72,103.27,103.32,31810.0,97.9077,97.9077,97.4829,97.5301,31810.0
2018-11-06 14:30:00,103.3,103.45,103.25,103.4,13812.0,97.5112,97.6528,97.464,97.6056,13812.0
2018-11-06 14:40:00,103.38,103.57,103.38,103.53,9198.0,97.5867,97.7661,97.5867,97.7283,9198.0
2018-11-06 14:50:00,103.56,103.68,103.5,103.68,7005.0,97.7566,97.8699,97.7,97.8699,7005.0
2018-11-06 15:00:00,103.6,103.65,103.47,103.47,11157.0,97.7944,97.8416,97.6717,97.6717,11157.0
2018-11-06 15:10:00,103.48,103.53,103.34,103.41,8991.0,97.6811,97.7283,97.549,97.615,8991.0
2018-11-06 15:20:00,103.41,103.49,103.26,103.35,21511.0,97.615,97.6906,97.4735,97.5584,21511.0
2018-11-06 15:30:00,103.35,103.45,103.29,103.3,19103.0,97.5584,97.6528,97.5018,97.5112,19103.0
2018-11-06 15:40:00,103.3,103.34,103.17,103.27,29838.0,97.5112,97.549,97.3885,97.4829,29838.0
2018-11-06 15:50:00,103.28,103.65,103.28,103.56,75137.0,97.4923,97.8416,97.4923,97.7566,75137.0
2018-11-07 09:30:00,104.39,104.39,103.94,104.13,7718.0,98.5401,98.5401,98.1153,98.2947,7718.0
2018-11-07 09:40:00,104.28,104.41,103.77,103.8,11620.0,98.4363,98.559,97.9549,97.9832,11620.0
2018-11-07 09:50:00,103.8,103.92,103.57,103.69,6081.0,97.9832,98.0965,97.7661,97.8794,6081.0
2018-11-07 10:00:00,103.68,103.9,103.61,103.66,5828.0,97.8699,98.0776,97.8038,97.851,5828.0
2018-11-07 10:10:00,103.76,104.02,103.25,103.26,23774.0,97.9454,98.1909,97.464,97.4735,23774.0
2018-11-07 10:20:00,103.25,103.37,102.73,103.34,30647.0,97.464,97.5773,96.9732,97.549,30647.0
2018-11-07 10:30:00,103.38,103.86,103.26,103.86,12456.0,97.5867,98.0398,97.4735,98.0398,12456.0
2018-11-07 10:40:00,103.86,103.86,103.3,103.33,18395.0,98.0398,98.0398,97.5112,97.5395,18395.0
2018-11-07 10:50:00,103.42,103.51,102.85,103.41,70630.0,97.6245,97.7094,97.0864,97.615,70630.0
2018-11-07 11:00:00,103.36,103.59,103.14,103.37,10988.0,97.5679,97.785,97.3602,97.5773,10988.0
2018-11-07 11:10:00,103.36,103.36,102.9,103.04,12531.0,97.5679,97.5679,97.1336,97.2658,12531.0
2018-11-07 11:20:00,103.06,103.25,102.82,102.96,17750.0,97.2847,97.464,97.0581,97.1903,17750.0
2018-11-07 11:30:00,103.0,103.11,102.82,102.92,11158.0,97.228,97.3319,97.0581,97.1525,11158.0
2018-11-07 11:40:00,102.95,103.18,102.92,103.05,11399.0,97.1808,97.3979,97.1525,97.2752,11399.0
2018-11-07 11:50:00,103.09,103.5,103.01,103.43,14950.0,97.313,97.7,97.2375,97.6339,14950.0
2018-11-07 12:00:00,103.4,103.5,103.32,103.38,9900.0,97.6056,97.7,97.5301,97.5867,9900.0
2018-11-07 12:10:00,103.34,103.53,103.29,103.29,6051.0,97.549,97.7283,97.5018,97.5018,6051.0
2018-11-07 12:20:00,103.28,103.39,103.23,103.24,9705.0,97.4923,97.5962,97.4451,97.4546,9705.0
2018-11-07 12:30:00,103.23,103.46,103.02,103.07,14163.0,97.4451,97.6622,97.2469,97.2941,14163.0
2018-11-07 12:40:00,103.02,103.29,102.88,103.27,18616.0,97.2469,97.5018,97.1147,97.4829,18616.0
2018-11-07 12:50:00,103.27,103.39,103.21,103.24,12532.0,97.4829,97.5962,97.4263,97.4546,12532.0
2018-11-07 13:00:00,103.28,103.63,103.27,103.59,11053.0,97.4923,97.8227,97.4829,97.785,11053.0
2018-11-07 13:10:00,103.6,103.84,103.6,103.84,7350.0,97.7944,98.021,97.7944,98.021,7350.0
2018-11-07 13:20:00,103.83,103.93,103.74,103.75,23861.0,98.0115,98.1059,97.9266,97.936,23861.0
2018-11-07 13:30:00,103.75,103.89,103.61,103.66,13204.0,97.936,98.0681,97.8038,97.851,13204.0
2018-11-07 13:40:00,103.67,103.73,103.45,103.46,10190.0,97.8605,97.9171,97.6528,97.6622,10190.0
2018-11-07 13:50:00,103.48,103.56,103.3,103.41,18401.0,97.6811,97.7566,97.5112,97.615,18401.0
2018-11-07 14:00:00,103.41,103.5,103.36,103.4,22388.0,97.615,97.7,97.5679,97.6056,22388.0
2018-11-07 14:10:00,103.43,103.5,103.29,103.33,22096.0,97.6339,97.7,97.5018,97.5395,22096.0
2018-11-07 14:20:00,103.33,103.44,103.24,103.4,35735.0,97.5395,97.6434,97.4546,97.6056,35735.0
2018-11-07 14:30:00,103.38,103.48,103.3,103.36,19428.0,97.5867,97.6811,97.5112,97.5679,19428.0
2018-11-07 14:40:00,103.38,103.42,103.18,103.22,18682.0,97.5867,97.6245,97.3979,97.4357,18682.0
2018-11-07 14:50:00,103.23,103.45,103.23,103.45,12811.0,97.4451,97.6528,97.4451,97.6528,12811.0
2018-11-07 15:00:00,103.42,103.47,103.35,103.41,25694.0,97.6245,97.6717,97.5584,97.615,25694.0
2018-11-07 15:10:00,103.43,103.5,103.38,103.4,26526.0,97.6339,97.7,97.5867,97.6056,26526.0
2018-11-07 15:20:00,103.4,103.67,103.39,103.67,190558.0,97.6056,97.8605,97.5962,97.8605,190558.0
2018-11-07 15:30:00,103.65,103.88,103.62,103.81,34316.0,97.8416,98.0587,97.8133,97.9926,34316.0
2018-11-07 15:40:00,103.83,103.86,103.69,103.71,50217.0,98.0115,98.0398,97.8794,97.8982,50217.0
2018-11-07 15:50:00,103.72,103.94,103.67,103.84,95668.0,97.9077,98.1153,97.8605,98.021,95668.0
2018-11-08 09:30:00,103.79,103.94,102.87,103.39,12794.0,97.9738,98.1153,97.1053,97.5962,12794.0
2018-11-08 09:40:00,103.42,103.8,103.39,103.64,11234.0,97.6245,97.9832,97.5962,97.8322,11234.0
2018-11-08 09:50:00,103.67,103.96,103.56,103.58,16560.0,97.8605,98.1342,97.7566,97.7755,16560.0
2018-11-08 10:00:00,103.65,103.74,103.4,103.46,26529.0,97.8416,97.9266,97.6056,97.6622,26529.0
2018-11-08 10:10:00,103.53,103.56,103.27,103.42,9004.0,97.7283,97.7566,97.4829,97.6245,9004.0
2018-11-08 10:20:00,103.43,103.52,103.23,103.39,12925.0,97.6339,97.7189,97.4451,97.5962,12925.0
2018-11-08 10:30:00,103.33,103.37,103.08,103.21,35013.0,97.5395,97.5773,97.3035,97.4263,35013.0
2018-11-08 10:40:00,103.23,103.23,102.76,102.81,10066.0,97.4451,97.4451,97.0015,97.0487,10066.0
2018-11-08 10:50:00,102.81,103.28,102.8,103.14,7747.0,97.0487,97.4923,97.0392,97.3602,7747.0
2018-11-08 11:00:00,103.2,103.23,103.0,103.02,12537.0,97.4168,97.4451,97.228,97.2469,12537.0
2018-11-08 11:10:00,103.0,103.0,102.43,102.43,12552.0,97.228,97.228,96.69,96.69,12552.0
2018-11-08 11:20:00,102.39,102.44,102.09,102.09,14517.0,96.6522,96.6994,96.369,96.369,14517.0
2018-11-08 11:30:00,102.08,102.2,101.98,101.98,19867.0,96.3596,96.4729,96.2652,96.2652,19867.0
2018-11-08 11:40:00,101.98,102.17,101.76,101.86,30107.0,96.2652,96.4445,96.0575,96.1519,30107.0
2018-11-08 11:50:00,101.85,101.89,101.61,101.76,27576.0,96.1425,96.1802,95.9159,96.0575,27576.0
2018-11-08 12:00:00,101.73,102.36,101.67,102.31,20820.0,96.0292,96.6239,95.9726,96.5767,20820.0
2018-11-08 12:10:00,102.31,102.46,102.23,102.31,22453.0,96.5767,96.7183,96.5012,96.5767,22453.0
2018-11-08 12:20:00,102.31,102.42,102.17,102.21,20513.0,96.5767,96.6805,96.4445,96.4823,20513.0
2018-11-08 12:30:00,102.2,102.29,102.13,102.23,19300.0,96.4729,96.5578,96.4068,96.5012,19300.0
2018-11-08 12:40:00,102.23,102.5,102.15,102.36,42694.0,96.5012,96.756,96.4257,96.6239,42694.0
2018-11-08 12:50:00,102.38,102.47,102.12,102.13,22985.0,96.6428,96.7277,96.3973,96.4068,22985.0
2018-11-08 13:00:00,102.13,102.23,102.05,102.11,16687.0,96.4068,96.5012,96.3313,96.3879,16687.0
2018-11-08 13:10:00,102.13,102.15,101.9,101.9,15393.0,96.4068,96.4257,96.1897,96.1897,15393.0
2018-11-08 13:20:00,101.92,102.01,101.8,101.82,29444.0,96.2085,96.2935,96.0953,96.1141,29444.0
2018-11-08 13:30:00,101.78,101.88,101.74,101.82,22174.0,96.0764,96.1708,96.0386,96.1141,22174.0
2018-11-08 13:40:00,101.87,102.12,101.76,102.02,22896.0,96.1613,96.3973,96.0575,96.3029,22896.0
2018-11-08 13:50:00,102.0,102.16,101.93,102.04,36741.0,96.2841,96.4351,96.218,96.3218,36741.0
2018-11-08 14:00:00,102.01,102.28,101.84,102.26,45781.0,96.2935,96.5484,96.133,96.5295,45781.0
2018-11-08 14:10:00,102.24,102.24,101.83,101.85,34793.0,96.5106,96.5106,96.1236,96.1425,34793.0
2018-11-08 14:20:00,101.82,101.87,101.42,101.54,37681.0,96.1141,96.1613,95.7366,95.8498,37681.0
2018-11-08 14:30:00,101.53,101.59,101.38,101.44,33522.0,95.8404,95.897,95.6988,95.7554,33522.0
2018-11-08 14:40:00,101.43,101.77,101.4,101.71,48917.0,95.746,96.067,95.7177,96.0103,48917.0
2018-11-08 14:50:00,101.69,101.75,101.63,101.68,29635.0,95.9914,96.0481,95.9348,95.982,29635.0
2018-11-08 15:00:00,101.65,101.65,101.49,101.59,37058.0,95.9537,95.9537,95.8026,95.897,37058.0
2018-11-08 15:10:00,101.57,101.85,101.47,101.74,27594.0,95.8782,96.1425,95.7838,96.0386,27594.0
2018-11-08 15:20:00,101.74,101.8,101.67,101.74,33862.0,96.0386,96.0953,95.9726,96.0386,33862.0
2018-11-08 15:30:00,101.7,101.82,101.61,101.78,43473.0,96.0009,96.1141,95.9159,96.0764,43473.0
2018-11-08 15:40:00,101.77,101.94,101.75,101.87,56060.0,96.067,96.2274,96.0481,96.1613,56060.0
2018-11-08 15:50:00,101.87,102.02,101.78,102.0,146055.0,96.1613,96.3029,96.0764,96.2841,146055.0
2018-11-09 09:30:00,101.95,102.16,101.34,102.04,69354.0,96.2369,96.4351,95.661,96.3218,69354.0
2018-11-09 09:40:00,102.09,102.82,102.08,102.76,3562.0,96.369,97.0581,96.3596,97.0015,3562.0
2018-11-09 09:50:00,102.65,102.81,102.24,102.37,14866.0,96.8976,97.0487,96.5106,96.6333,14866.0
2018-11-09 10:00:00,102.4,102.5,101.21,101.26,22383.0,96.6616,96.756,95.5383,95.5855,22383.0
2018-11-09 10:10:00,101.27,101.65,101.27,101.53,10213.0,95.595,95.9537,95.595,95.8404,10213.0
2018-11-09 10:20:00,101.51,101.91,101.51,101.74,11817.0,95.8215,96.1991,95.8215,96.0386,11817.0
2018-11-09 10:30:00,101.74,101.8,101.54,101.68,18014.0,96.0386,96.0953,95.8498,95.982,18014.0
2018-11-09 10:40:00,101.66,101.68,101.4,101.4,18807.0,95.9631,95.982,95.7177,95.7177,18807.0
2018-11-09 10:50:00,101.29,101.45,101.15,101.36,85841.0,95.6138,95.7649,95.4817,95.6799,85841.0
2018-11-09 11:00:00,101.38,101.48,101.23,101.28,23884.0,95.6988,95.7932,95.5572,95.6044,23884.0
2018-11-09 11:10:00,101.34,101.54,101.27,101.49,9067.0,95.661,95.8498,95.595,95.8026,9067.0
2018-11-09 11:20:00,101.53,101.89,101.53,101.72,7508.0,95.8404,96.1802,95.8404,96.0198,7508.0
2018-11-09 11:30:00,101.75,101.77,101.41,101.62,12168.0,96.0481,96.067,95.7271,95.9254,12168.0
2018-11-09 11:40:00,101.56,101.61,101.37,101.42,6501.0,95.8687,95.9159,95.6894,95.7366,6501.0
2018-11-09 11:50:00,101.4,101.4,101.09,101.16,148253.0,95.7177,95.7177,95.4251,95.4911,148253.0
2018-11-09 12:00:00,101.16,101.57,101.16,101.57,8058.0,95.4911,95.8782,95.4911,95.8782,8058.0
2018-11-09 12:10:00,101.61,101.65,101.33,101.35,7412.0,95.9159,95.9537,95.6516,95.6705,7412.0
2018-11-09 12:20:00,101.35,101.63,101.31,101.54,7760.0,95.6705,95.9348,95.6327,95.8498,7760.0
2018-11-09 12:30:00,101.53,101.87,101.52,101.77,5607.0,95.8404,96.1613,95.831,96.067,5607.0
2018-11-09 12:40:00,101.77,102.0,101.77,101.96,5400.0,96.067,96.2841,96.067,96.2463,5400.0
2018-11-09 12:50:00,101.96,101.96,101.74,101.8,3749.0,96.2463,96.2463,96.0386,96.0953,3749.0
2018-11-09 13:00:00,101.8,101.8,101.68,101.8,7350.0,96.0953,96.0953,95.982,96.0953,7350.0
2018-11-09 13:10:00,101.8,101.84,101.66,101.66,3200.0,96.0953,96.133,95.9631,95.9631,3200.0
2018-11-09 13:20:00,101.7,101.91,101.67,101.91,7269.0,96.0009,96.1991,95.9726,96.1991,7269.0
2018-11-09 13:30:00,101.88,101.88,101.69,101.76,6000.0,96.1708,96.1708,95.9914,96.0575,6000.0
2018-11-09 13:40:00,101.73,101.89,101.58,101.7,6800.0,96.0292,96.1802,95.8876,96.0009,6800.0
2018-11-09 13:50:00,101.7,101.81,101.69,101.7,5384.0,96.0009,96.1047,95.9914,96.0009,5384.0
2018-11-09 14:00:00,101.65,101.76,101.49,101.49,5100.0,95.9537,96.0575,95.8026,95.8026,5100.0
2018-11-09 14:10:00,101.51,101.54,101.33,101.34,13507.0,95.8215,95.8498,95.6516,95.661,13507.0
2018-11-09 14:20:00,101.35,101.37,101.19,101.31,5385.0,95.6705,95.6894,95.5195,95.6327,5385.0
2018-11-09 14:30:00,101.32,101.74,101.32,101.74,7202.0,95.6422,96.0386,95.6422,96.0386,7202.0
2018-11-09 14:40:00,101.75,101.86,101.72,101.84,10465.0,96.0481,96.1519,96.0198,96.133,10465.0
2018-11-09 14:50:00,101.84,102.15,101.84,101.99,24632.0,96.133,96.4257,96.133,96.2746,24632.0
2018-11-09 15:00:00,102.0,102.01,101.88,102.0,17367.0,96.2841,96.2935,96.1708,96.2841,17367.0
2018-11-09 15:10:00,102.0,102.01,101.81,102.0,19992.0,96.2841,96.2935,96.1047,96.2841,19992.0
2018-11-09 15:20:00,102.0,102.06,101.92,101.92,29479.0,96.2841,96.3407,96.2085,96.2085,29479.0
2018-11-09 15:30:00,101.93,102.12,101.93,102.04,26717.0,96.218,96.3973,96.218,96.3218,26717.0
2018-11-09 15:40:00,102.03,102.33,102.02,102.16,32809.0,96.3124,96.5956,96.3029,96.4351,32809.0
2018-11-09 15:50:00,102.15,102.28,102.08,102.12,65120.0,96.4257,96.5484,96.3596,96.3973,65120.0
2018-11-12 09:30:00,101.64,102.0,101.02,101.15,26206.0,95.9442,96.2841,95.359,95.4817,26206.0
2018-11-12 09:40:00,101.16,101.18,100.78,100.92,30551.0,95.4911,95.51,95.1324,95.2646,30551.0
2018-11-12 09:50:00,100.92,100.94,100.42,100.65,39606.0,95.2646,95.2835,94.7926,95.0097,39606.0
2018-11-12 10:00:00,100.64,101.31,100.6,101.31,23802.0,95.0003,95.6327,94.9625,95.6327,23802.0
2018-11-12 10:10:00,101.32,101.57,101.3,101.5,10888.0,95.6422,95.8782,95.6233,95.8121,10888.0
2018-11-12 10:20:00,101.49,101.82,101.49,101.56,5200.0,95.8026,96.1141,95.8026,95.8687,5200.0
2018-11-12 10:30:00,101.56,101.56,100.93,101.24,31028.0,95.8687,95.8687,95.274,95.5667,31028.0
2018-11-12 10:40:00,101.25,101.38,100.99,101.18,23764.0,95.5761,95.6988,95.3307,95.51,23764.0
2018-11-12 10:50:00,101.11,101.35,100.92,101.13,71546.0,95.4439,95.6705,95.2646,95.4628,71546.0
2018-11-12 11:00:00,101.04,101.18,100.82,101.1,23713.0,95.3779,95.51,95.1702,95.4345,23713.0
2018-11-12 11:10:00,101.05,101.08,100.52,100.55,11635.0,95.3873,95.4156,94.887,94.9153,11635.0
2018-11-12 11:20:00,100.55,100.84,100.55,100.65,8715.0,94.9153,95.1891,94.9153,95.0097,8715.0
2018-11-12 11:30:00,100.67,100.73,100.53,100.73,18616.0,95.0286,95.0852,94.8964,95.0852,18616.0
2018-11-12 11:40:00,100.76,101.04,100.68,100.68,30118.0,95.1136,95.3779,95.038,95.038,30118.0
2018-11-12 11:50:00,100.65,100.86,100.41,100.72,13700.0,95.0097,95.2079,94.7832,95.0758,13700.0
2018-11-12 12:00:00,100.69,101.16,100.67,100.98,23802.0,95.0475,95.4911,95.0286,95.3212,23802.0
2018-11-12 12:10:00,100.98,101.04,100.69,100.84,11453.0,95.3212,95.3779,95.0475,95.1891,11453.0
2018-11-12 12:20:00,100.86,100.95,100.73,100.73,7622.0,95.2079,95.2929,95.0852,95.0852,7622.0
2018-11-12 12:30:00,100.71,100.77,100.57,100.66,9383.0,95.0664,95.123,94.9342,95.0192,9383.0
2018-11-12 12:40:00,100.68,100.75,100.5,100.5,8206.0,95.038,95.1041,94.8681,94.8681,8206.0
2018-11-12 12:50:00,100.52,100.77,100.24,100.31,114797.0,94.887,95.123,94.6227,94.6888,114797.0
2018-11-12 13:00:00,100.31,100.47,100.27,100.41,11645.0,94.6888,94.8398,94.651,94.7832,11645.0
2018-11-12 13:10:00,100.41,100.59,100.38,100.51,8397.0,94.7832,94.9531,94.7548,94.8776,8397.0
2018-11-12 13:20:00,100.45,100.6,100.37,100.38,71780.0,94.8209,94.9625,94.7454,94.7548,71780.0
2018-11-12 13:30:00,100.41,100.77,100.4,100.66,40788.0,94.7832,95.123,94.7737,95.0192,40788.0
2018-11-12 13:40:00,100.65,100.78,100.42,100.77,154715.0,95.0097,95.1324,94.7926,95.123,154715.0
2018-11-12 13:50:00,100.72,101.22,100.72,101.12,20530.0,95.0758,95.5478,95.0758,95.4534,20530.0
2018-11-12 14:00:00,101.08,101.39,101.01,101.05,52062.0,95.4156,95.7082,95.3495,95.3873,52062.0
2018-11-12 14:10:00,101.05,101.22,100.83,100.98,23424.0,95.3873,95.5478,95.1796,95.3212,23424.0
2018-11-12 14:20:00,100.9,100.95,100.72,100.72,14390.0,95.2457,95.2929,95.0758,95.0758,14390.0
2018-11-12 14:30:00,100.79,100.94,100.6,100.77,13658.0,95.1419,95.2835,94.9625,95.123,13658.0
2018-11-12 14:40:00,100.81,101.08,100.81,101.02,10606.0,95.1607,95.4156,95.1607,95.359,10606.0
2018-11-12 14:50:00,100.97,100.97,100.57,100.57,18791.0,95.3118,95.3118,94.9342,94.9342,18791.0
2018-11-12 15:00:00,100.57,100.84,100.5,100.84,164740.0,94.9342,95.1891,94.8681,95.1891,164740.0
2018-11-12 15:10:00,100.79,100.95,100.66,100.88,25348.0,95.1419,95.2929,95.0192,95.2268,25348.0
2018-11-12 15:20:00,100.89,101.02,100.8,100.85,69835.0,95.2363,95.359,95.1513,95.1985,69835.0
2018-11-12 15:30:00,100.85,100.89,100.57,100.69,26935.0,95.1985,95.2363,94.9342,95.0475,26935.0
2018-11-12 15:40:00,100.64,100.74,100.49,100.51,47604.0,95.0003,95.0947,94.8587,94.8776,47604.0
2018-11-12 15:50:00,100.51,100.54,100.29,100.38,101033.0,94.8776,94.9059,94.6699,94.7548,101033.0
2018-11-13 09:30:00,100.41,100.83,100.26,100.82,11703.0,94.7832,95.1796,94.6416,95.1702,11703.0
2018-11-13 09:40:00,100.9,100.95,100.25,100.41,11639.0,95.2457,95.2929,94.6321,94.7832,11639.0
2018-11-13 09:50:00,100.31,100.44,99.85,100.07,36586.0,94.6888,94.8115,94.2545,94.4622,36586.0
2018-11-13 10:00:00,99.87,100.59,99.34,100.58,94081.0,94.2734,94.9531,93.7731,94.9436,94081.0
2018-11-13 10:10:00,100.59,101.0,100.37,101.0,31803.0,94.9531,95.3401,94.7454,95.3401,31803.0
2018-11-13 10:20:00,100.92,100.99,100.13,100.15,161409.0,95.2646,95.3307,94.5189,94.5377,161409.0
2018-11-13 10:30:00,100.15,100.71,99.9,100.71,119078.0,94.5377,95.0664,94.3017,95.0664,119078.0
2018-11-13 10:40:00,100.7,101.24,100.45,100.9,27399.0,95.0569,95.5667,94.8209,95.2457,27399.0
2018-11-13 10:50:00,100.94,101.14,100.76,100.97,27203.0,95.2835,95.4723,95.1136,95.3118,27203.0
2018-11-13 11:00:00,101.01,101.57,100.92,101.52,6853.0,95.3495,95.8782,95.2646,95.831,6853.0
2018-11-13 11:10:00,101.59,101.91,101.47,101.87,14382.0,95.897,96.1991,95.7838,96.1613,14382.0
2018-11-13 11:20:00,101.86,101.86,101.42,101.46,11944.0,96.1519,96.1519,95.7366,95.7743,11944.0
2018-11-13 11:30:00,101.43,101.49,101.09,101.11,11731.0,95.746,95.8026,95.4251,95.4439,11731.0
2018-11-13 11:40:00,101.09,101.5,101.02,101.42,59687.0,95.4251,95.8121,95.359,95.7366,59687.0
2018-11-13 11:50:00,101.41,101.51,101.23,101.34,30625.0,95.7271,95.8215,95.5572,95.661,30625.0
2018-11-13 12:00:00,101.42,101.52,101.28,101.36,29019.0,95.7366,95.831,95.6044,95.6799,29019.0
2018-11-13 12:10:00,101.36,101.65,101.33,101.63,23245.0,95.6799,95.9537,95.6516,95.9348,23245.0
2018-11-13 12:20:00,101.63,102.01,101.63,101.86,10300.0,95.9348,96.2935,95.9348,96.1519,10300.0
2018-11-13 12:30:00,101.81,101.84,101.58,101.58,8898.0,96.1047,96.133,95.8876,95.8876,8898.0
2018-11-13 12:40:00,101.53,101.53,101.24,101.37,11519.0,95.8404,95.8404,95.5667,95.6894,11519.0
2018-11-13 12:50:00,101.37,101.42,100.92,101.0,27969.0,95.6894,95.7366,95.2646,95.3401,27969.0
2018-11-13 13:00:00,100.99,101.12,100.93,101.0,9613.0,95.3307,95.4534,95.274,95.3401,9613.0
2018-11-13 13:10:00,100.98,101.03,100.71,100.75,9100.0,95.3212,95.3684,95.0664,95.1041,9100.0
2018-11-13 13:20:00,100.75,101.0,100.73,100.94,11523.0,95.1041,95.3401,95.0852,95.2835,11523.0
2018-11-13 13:30:00,100.96,101.28,100.96,101.28,3632.0,95.3023,95.6044,95.3023,95.6044,3632.0
2018-11-13 13:40:00,101.34,101.34,101.0,101.05,4191.0,95.661,95.661,95.3401,95.3873,4191.0
2018-11-13 13:50:00,101.06,101.17,100.97,100.99,4100.0,95.3967,95.5006,95.3118,95.3307,4100.0
2018-11-13 14:00:00,100.93,101.02,100.67,100.67,20320.0,95.274,95.359,95.0286,95.0286,20320.0
2018-11-13 14:10:00,100.69,100.75,100.44,100.49,19181.0,95.0475,95.1041,94.8115,94.8587,19181.0
2018-11-13 14:20:00,100.43,100.49,100.1,100.49,7908.0,94.802,94.8587,94.4905,94.8587,7908.0
2018-11-13 14:30:00,100.5,100.95,100.42,100.87,9800.0,94.8681,95.2929,94.7926,95.2174,9800.0
2018-11-13 14:40:00,100.83,100.83,100.46,100.66,15251.0,95.1796,95.1796,94.8304,95.0192,15251.0
2018-11-13 14:50:00,100.62,100.86,100.62,100.74,19092.0,94.9814,95.2079,94.9814,95.0947,19092.0
2018-11-13 15:00:00,100.66,100.93,100.62,100.69,8388.0,95.0192,95.274,94.9814,95.0475,8388.0
2018-11-13 15:10:00,100.6,100.69,100.42,100.56,8948.0,94.9625,95.0475,94.7926,94.9248,8948.0
2018-11-13 15:20:00,100.51,100.56,100.36,100.4,65341.0,94.8776,94.9248,94.736,94.7737,65341.0
2018-11-13 15:30:00,100.36,100.51,100.1,100.45,121852.0,94.736,94.8776,94.4905,94.8209,121852.0
2018-11-13 15:40:00,100.39,100.51,100.29,100.43,65388.0,94.7643,94.8776,94.6699,94.802,65388.0
2018-11-13 15:50:00,100.46,100.57,100.33,100.4,136941.0,94.8304,94.9342,94.7076,94.7737,136941.0
2018-11-14 09:30:00,100.72,100.72,99.86,99.95,39760.0,95.0758,95.0758,94.264,94.3489,39760.0
2018-11-14 09:40:00,100.0,100.17,99.68,99.71,116238.0,94.3961,94.5566,94.0941,94.1224,116238.0
2018-11-14 09:50:00,99.77,99.81,99.07,99.33,86239.0,94.179,94.2168,93.5183,93.7637,86239.0
2018-11-14 10:00:00,99.25,99.76,99.2,99.53,78581.0,93.6882,94.1696,93.641,93.9525,78581.0
2018-11-14 10:10:00,99.53,99.58,99.33,99.44,61942.0,93.9525,93.9997,93.7637,93.8675,61942.0
2018-11-14 10:20:00,99.51,99.54,98.86,99.41,75027.0,93.9336,93.9619,93.32,93.8392,75027.0
2018-11-14 10:30:00,99.26,99.53,99.24,99.53,14386.0,93.6976,93.9525,93.6787,93.9525,14386.0
2018-11-14 10:40:00,99.48,99.73,99.32,99.54,10098.0,93.9053,94.1413,93.7542,93.9619,10098.0
2018-11-14 10:50:00,99.55,99.55,99.09,99.18,41479.0,93.9714,93.9714,93.5371,93.6221,41479.0
2018-11-14 11:00:00,99.16,99.19,98.66,99.08,72788.0,93.6032,93.6315,93.1312,93.5277,72788.0
2018-11-14 11:10:00,98.94,99.11,98.85,99.05,14385.0,93.3955,93.556,93.3106,93.4994,14385.0
2018-11-14 11:20:00,99.07,99.11,98.91,99.06,24877.0,93.5183,93.556,93.3672,93.5088,24877.0
2018-11-14 11:30:00,99.02,99.22,98.79,98.96,103117.0,93.4711,93.6598,93.2539,93.4144,103117.0
2018-11-14 11:40:00,98.94,98.98,98.11,98.11,57536.0,93.3955,93.4333,92.6121,92.6121,57536.0
2018-11-14 11:50:00,98.18,98.64,98.11,98.45,76222.0,92.6781,93.1124,92.6121,92.933,76222.0
2018-11-14 12:00:00,98.45,98.63,98.38,98.41,6250.0,92.933,93.1029,92.8669,92.8952,6250.0
2018-11-14 12:10:00,98.37,98.45,98.27,98.35,6551.0,92.8575,92.933,92.7631,92.8386,6551.0
2018-11-14 12:20:00,98.39,98.56,98.39,98.48,11000.0,92.8764,93.0368,92.8764,92.9613,11000.0
2018-11-14 12:30:00,98.44,98.44,98.11,98.16,20127.0,92.9236,92.9236,92.6121,92.6593,20127.0
2018-11-14 12:40:00,98.17,98.19,98.03,98.15,46456.0,92.6687,92.6876,92.5365,92.6498,46456.0
2018-11-14 12:50:00,98.15,98.16,97.51,97.64,64667.0,92.6498,92.6593,92.0457,92.1684,64667.0
2018-11-14 13:00:00,97.65,98.0,97.62,97.78,26517.0,92.1778,92.5082,92.1495,92.3005,26517.0
2018-11-14 13:10:00,97.75,98.15,97.56,97.99,57189.0,92.2722,92.6498,92.0929,92.4988,57189.0
2018-11-14 13:20:00,98.05,98.05,97.62,97.73,17078.0,92.5554,92.5554,92.1495,92.2533,17078.0
2018-11-14 13:30:00,97.69,97.76,97.41,97.5,37392.0,92.2156,92.2817,91.9513,92.0362,37392.0
2018-11-14 13:40:00,97.48,97.58,97.43,97.5,12306.0,92.0174,92.1118,91.9702,92.0362,12306.0
2018-11-14 13:50:00,97.45,97.8,97.43,97.66,7303.0,91.989,92.3194,91.9702,92.1873,7303.0
2018-11-14 14:00:00,97.65,97.65,97.38,97.63,21384.0,92.1778,92.1778,91.923,92.159,21384.0
2018-11-14 14:10:00,97.58,98.06,97.55,98.0,15665.0,92.1118,92.5649,92.0834,92.5082,15665.0
2018-11-14 14:20:00,98.03,98.25,97.95,98.06,32363.0,92.5365,92.7442,92.461,92.5649,32363.0
2018-11-14 14:30:00,98.0,98.05,97.64,97.85,40130.0,92.5082,92.5554,92.1684,92.3666,40130.0
2018-11-14 14:40:00,97.76,98.09,97.51,98.09,33354.0,92.2817,92.5932,92.0457,92.5932,33354.0
2018-11-14 14:50:00,98.08,98.36,97.98,98.31,8079.0,92.5837,92.848,92.4893,92.8008,8079.0
2018-11-14 15:00:00,98.3,98.57,98.22,98.5,11181.0,92.7914,93.0463,92.7159,92.9802,11181.0
2018-11-14 15:10:00,98.47,98.51,98.2,98.3,19482.0,92.9519,92.9896,92.697,92.7914,19482.0
2018-11-14 15:20:00,98.27,98.27,97.96,98.05,23774.0,92.7631,92.7631,92.4705,92.5554,23774.0
2018-11-14 15:30:00,98.0,98.09,97.89,97.94,45449.0,92.5082,92.5932,92.4044,92.4516,45449.0
2018-11-14 15:40:00,97.94,98.04,97.86,97.9,54879.0,92.4516,92.546,92.3761,92.4138,54879.0
2018-11-14 15:50:00,97.91,97.91,97.6,97.73,135931.0,92.4233,92.4233,92.1306,92.2533,135931.0
2018-11-15 09:30:00,97.33,97.79,97.13,97.79,29603.0,91.8758,92.31,91.687,92.31,29603.0
2018-11-15 09:40:00,97.71,98.6,97.42,98.6,145861.0,92.2345,93.0746,91.9607,93.0746,145861.0
2018-11-15 09:50:00,98.57,98.6,97.91,97.91,32551.0,93.0463,93.0746,92.4233,92.4233,32551.0
2018-11-15 10:00:00,97.99,98.18,97.86,97.92,159948.0,92.4988,92.6781,92.3761,92.4327,159948.0
2018-11-15 10:10:00,97.92,98.3,97.8,98.28,85075.0,92.4327,92.7914,92.3194,92.7725,85075.0
2018-11-15 10:20:00,98.28,98.65,98.18,98.48,37544.0,92.7725,93.1218,92.6781,92.9613,37544.0
2018-11-15 10:30:00,98.43,98.43,97.79,98.2,67975.0,92.9141,92.9141,92.31,92.697,67975.0
2018-11-15 10:40:00,98.22,98.5,98.15,98.28,59992.0,92.7159,92.9802,92.6498,92.7725,59992.0
2018-11-15 10:50:00,98.25,98.49,98.17,98.48,28265.0,92.7442,92.9708,92.6687,92.9613,28265.0
2018-11-15 11:00:00,98.49,98.58,98.11,98.39,115347.0,92.9708,93.0557,92.6121,92.8764,115347.0
2018-11-15 11:10:00,98.36,98.59,98.28,98.33,37444.0,92.848,93.0652,92.7725,92.8197,37444.0
2018-11-15 11:20:00,98.37,98.47,98.22,98.35,20336.0,92.8575,92.9519,92.7159,92.8386,20336.0
2018-11-15 11:30:00,98.35,98.62,98.3,98.41,58466.0,92.8386,93.0935,92.7914,92.8952,58466.0
2018-11-15 11:40:00,98.38,98.65,98.29,98.65,47858.0,92.8669,93.1218,92.782,93.1218,47858.0
2018-11-15 11:50:00,98.7,98.88,98.58,98.83,16751.0,93.169,93.3389,93.0557,93.2917,16751.0
2018-11-15 12:00:00,98.87,99.23,98.78,98.95,7667.0,93.3295,93.6693,93.2445,93.405,7667.0
2018-11-15 12:10:00,98.91,98.94,98.68,98.77,10364.0,93.3672,93.3955,93.1501,93.2351,10364.0
2018-11-15 12:20:00,98.84,98.92,98.68,98.9,7637.0,93.3011,93.3767,93.1501,93.3578,7637.0
2018-11-15 12:30:00,98.9,99.1,98.8,99.03,10015.0,93.3578,93.5466,93.2634,93.4805,10015.0
2018-11-15 12:40:00,99.04,99.04,98.63,98.67,22952.0,93.4899,93.4899,93.1029,93.1407,22952.0
2018-11-15 12:50:00,98.68,98.73,98.4,98.65,23760.0,93.1501,93.1973,92.8858,93.1218,23760.0
2018-11-15 13:00:00,98.67,98.68,98.44,98.47,7535.0,93.1407,93.1501,92.9236,92.9519,7535.0
2018-11-15 13:10:00,98.5,98.82,98.42,98.79,12763.0,92.9802,93.2823,92.9047,93.2539,12763.0
2018-11-15 13:20:00,98.82,99.25,98.81,99.22,25450.0,93.2823,93.6882,93.2728,93.6598,25450.0
2018-11-15 13:30:00,99.33,99.45,99.19,99.26,18211.0,93.7637,93.877,93.6315,93.6976,18211.0
2018-11-15 13:40:00,99.25,99.53,99.17,99.26,11673.0,93.6882,93.9525,93.6127,93.6976,11673.0
2018-11-15 13:50:00,99.25,99.7,99.24,99.68,9030.0,93.6882,94.113,93.6787,94.0941,9030.0
2018-11-15 14:00:00,99.74,99.94,99.68,99.89,7809.0,94.1507,94.3395,94.0941,94.2923,7809.0
2018-11-15 14:10:00,99.85,99.85,99.53,99.62,7622.0,94.2545,94.2545,93.9525,94.0374,7622.0
2018-11-15 14:20:00,99.6,99.9,99.58,99.85,11864.0,94.0186,94.3017,93.9997,94.2545,11864.0
2018-11-15 14:30:00,99.84,100.09,99.8,99.87,6144.0,94.2451,94.4811,94.2073,94.2734,6144.0
2018-11-15 14:40:00,99.91,99.94,99.79,99.83,6510.0,94.3112,94.3395,94.1979,94.2357,6510.0
2018-11-15 14:50:00,99.86,99.86,99.54,99.64,5680.0,94.264,94.264,93.9619,94.0563,5680.0
2018-11-15 15:00:00,99.61,99.62,99.15,99.36,14904.0,94.028,94.0374,93.5938,93.792,14904.0
2018-11-15 15:10:00,99.42,99.7,99.37,99.37,14427.0,93.8486,94.113,93.8014,93.8014,14427.0
2018-11-15 15:20:00,99.33,99.41,99.15,99.17,14534.0,93.7637,93.8392,93.5938,93.6127,14534.0
2018-11-15 15:30:00,99.18,99.5,99.17,99.42,22585.0,93.6221,93.9242,93.6127,93.8486,22585.0
2018-11-15 15:40:00,99.41,99.46,99.22,99.27,34839.0,93.8392,93.8864,93.6598,93.707,34839.0
2018-11-15 15:50:00,99.26,99.67,99.26,99.66,58898.0,93.6976,94.0846,93.6976,94.0752,58898.0
2018-11-16 09:30:00,99.5,100.42,99.5,99.98,49757.0,93.9242,94.7926,93.9242,94.3773,49757.0
2018-11-16 09:40:00,99.97,100.19,99.87,99.93,10368.0,94.3678,94.5755,94.2734,94.3301,10368.0
2018-11-16 09:50:00,99.95,100.26,99.69,99.76,7106.0,94.3489,94.6416,94.1035,94.1696,7106.0
2018-11-16 10:00:00,99.69,99.9,99.57,99.59,9805.0,94.1035,94.3017,93.9902,94.0091,9805.0
2018-11-16 10:10:00,99.52,99.91,99.52,99.73,12547.0,93.943,94.3112,93.943,94.1413,12547.0
2018-11-16 10:20:00,99.67,99.99,99.65,99.92,5537.0,94.0846,94.3867,94.0658,94.3206,5537.0
2018-11-16 10:30:00,99.91,100.34,99.91,100.34,2137.0,94.3112,94.7171,94.3112,94.7171,2137.0
2018-11-16 10:40:00,100.23,100.49,100.18,100.33,9087.0,94.6133,94.8587,94.5661,94.7076,9087.0
2018-11-16 10:50:00,100.29,100.45,100.14,100.26,11234.0,94.6699,94.8209,94.5283,94.6416,11234.0
2018-11-16 11:00:00,100.26,100.37,100.23,100.3,4703.0,94.6416,94.7454,94.6133,94.6793,4703.0
2018-11-16 11:10:00,100.26,100.3,100.06,100.24,18560.0,94.6416,94.6793,94.4528,94.6227,18560.0
2018-11-16 11:20:00,100.2,100.3,100.03,100.24,34168.0,94.5849,94.6793,94.4245,94.6227,34168.0
2018-11-16 11:30:00,100.25,100.46,100.14,100.42,24541.0,94.6321,94.8304,94.5283,94.7926,24541.0
2018-11-16 11:40:00,100.46,100.53,100.2,100.31,38337.0,94.8304,94.8964,94.5849,94.6888,38337.0
2018-11-16 11:50:00,100.3,100.43,99.99,100.16,39841.0,94.6793,94.802,94.3867,94.5472,39841.0
2018-11-16 12:00:00,100.17,100.43,100.04,100.43,12882.0,94.5566,94.802,94.4339,94.802,12882.0
2018-11-16 12:10:00,100.41,100.58,100.34,100.54,21350.0,94.7832,94.9436,94.7171,94.9059,21350.0
2018-11-16 12:20:00,100.56,100.57,100.33,100.45,13536.0,94.9248,94.9342,94.7076,94.8209,13536.0
2018-11-16 12:30:00,100.43,101.08,100.42,100.95,14421.0,94.802,95.4156,94.7926,95.2929,14421.0
2018-11-16 12:40:00,100.88,101.13,100.81,100.98,8045.0,95.2268,95.4628,95.1607,95.3212,8045.0
2018-11-16 12:50:00,100.97,100.97,100.63,100.79,8174.0,95.3118,95.3118,94.9908,95.1419,8174.0
2018-11-16 13:00:00,100.81,100.85,100.63,100.79,14027.0,95.1607,95.1985,94.9908,95.1419,14027.0
2018-11-16 13:10:00,100.76,101.3,100.74,101.14,39546.0,95.1136,95.6233,95.0947,95.4723,39546.0
2018-11-16 13:20:00,101.11,101.27,100.74,100.75,29730.0,95.4439,95.595,95.0947,95.1041,29730.0
2018-11-16 13:30:00,100.71,100.95,100.71,100.87,32502.0,95.0664,95.2929,95.0664,95.2174,32502.0
2018-11-16 13:40:00,100.83,100.96,100.72,100.84,43564.0,95.1796,95.3023,95.0758,95.1891,43564.0
2018-11-16 13:50:00,100.84,101.27,100.78,101.23,72804.0,95.1891,95.595,95.1324,95.5572,72804.0
2018-11-16 14:00:00,101.23,101.53,101.11,101.17,136087.0,95.5572,95.8404,95.4439,95.5006,136087.0
2018-11-16 14:10:00,101.16,101.23,100.91,100.97,20720.0,95.4911,95.5572,95.2551,95.3118,20720.0
2018-11-16 14:20:00,100.96,101.09,100.88,100.98,112978.0,95.3023,95.4251,95.2268,95.3212,112978.0
2018-11-16 14:30:00,100.98,101.14,100.98,101.06,25223.0,95.3212,95.4723,95.3212,95.3967,25223.0
2018-11-16 14:40:00,101.02,101.17,100.92,101.03,31632.0,95.359,95.5006,95.2646,95.3684,31632.0
2018-11-16 14:50:00,101.05,101.09,100.97,101.04,15795.0,95.3873,95.4251,95.3118,95.3779,15795.0
2018-11-16 15:00:00,101.05,101.1,100.95,100.98,17894.0,95.3873,95.4345,95.2929,95.3212,17894.0
2018-11-16 15:10:00,101.0,101.32,101.0,101.24,37985.0,95.3401,95.6422,95.3401,95.5667,37985.0
2018-11-16 15:20:00,101.24,101.31,101.16,101.2,20819.0,95.5667,95.6327,95.4911,95.5289,20819.0
2018-11-16 15:30:00,101.21,101.26,101.12,101.23,41534.0,95.5383,95.5855,95.4534,95.5572,41534.0
2018-11-16 15:40:00,101.24,101.26,101.13,101.17,97220.0,95.5667,95.5855,95.4628,95.5006,97220.0
2018-11-16 15:50:00,101.17,101.17,100.84,100.94,151073.0,95.5006,95.5006,95.1891,95.2835,151073.0
2018-11-19 09:30:00,100.96,102.24,100.74,102.08,20589.0,95.3023,96.5106,95.0947,96.3596,20589.0
2018-11-19 09:40:00,102.19,102.98,101.75,101.75,26729.0,96.4634,97.2091,96.0481,96.0481,26729.0
2018-11-19 09:50:00,101.64,101.75,101.27,101.75,20806.0,95.9442,96.0481,95.595,96.0481,20806.0
2018-11-19 10:00:00,101.75,101.75,101.31,101.46,98435.0,96.0481,96.0481,95.6327,95.7743,98435.0
2018-11-19 10:10:00,101.45,101.88,101.3,101.52,55159.0,95.7649,96.1708,95.6233,95.831,55159.0
2018-11-19 10:20:00,101.47,101.51,101.17,101.27,64103.0,95.7838,95.8215,95.5006,95.595,64103.0
2018-11-19 10:30:00,101.26,102.0,101.23,101.94,146370.0,95.5855,96.2841,95.5572,96.2274,146370.0
2018-11-19 10:40:00,102.0,102.08,101.74,101.98,182524.0,96.2841,96.3596,96.0386,96.2652,182524.0
2018-11-19 10:50:00,101.99,102.39,101.92,101.98,36475.0,96.2746,96.6522,96.2085,96.2652,36475.0
2018-11-19 11:00:00,102.01,102.14,101.92,101.97,239100.0,96.2935,96.4162,96.2085,96.2557,239100.0
2018-11-19 11:10:00,101.94,102.02,101.17,102.02,159170.0,96.2274,96.3029,95.5006,96.3029,159170.0
2018-11-19 11:20:00,101.99,102.22,101.79,101.98,60587.0,96.2746,96.4917,96.0858,96.2652,60587.0
2018-11-19 11:30:00,101.94,102.05,101.89,101.95,31357.0,96.2274,96.3313,96.1802,96.2369,31357.0
2018-11-19 11:40:00,101.94,102.03,101.87,101.93,60463.0,96.2274,96.3124,96.1613,96.218,60463.0
2018-11-19 11:50:00,101.94,102.02,101.53,101.91,111187.0,96.2274,96.3029,95.8404,96.1991,111187.0
2018-11-19 12:00:00,101.93,101.98,100.92,101.5,98537.0,96.218,96.2652,95.2646,95.8121,98537.0
2018-11-19 12:10:00,101.47,101.72,101.0,101.52,99028.0,95.7838,96.0198,95.3401,95.831,99028.0
2018-11-19 12:20:00,101.51,101.78,101.4,101.49,67222.0,95.8215,96.0764,95.7177,95.8026,67222.0
2018-11-19 12:30:00,101.47,101.67,101.3,101.66,45351.0,95.7838,95.9726,95.6233,95.9631,45351.0
2018-11-19 12:40:00,101.66,101.98,101.62,101.74,95454.0,95.9631,96.2652,95.9254,96.0386,95454.0
2018-11-19 12:50:00,101.74,101.93,101.62,101.81,16633.0,96.0386,96.218,95.9254,96.1047,16633.0
2018-11-19 13:00:00,101.75,101.75,101.12,101.13,21615.0,96.0481,96.0481,95.4534,95.4628,21615.0
2018-11-19 13:10:00,101.17,101.34,100.96,101.08,26964.0,95.5006,95.661,95.3023,95.4156,26964.0
2018-11-19 13:20:00,101.06,101.2,100.72,100.81,25852.0,95.3967,95.5289,95.0758,95.1607,25852.0
2018-11-19 13:30:00,100.75,101.03,100.53,101.02,30707.0,95.1041,95.3684,94.8964,95.359,30707.0
2018-11-19 13:40:00,100.97,100.98,100.69,100.71,44457.0,95.3118,95.3212,95.0475,95.0664,44457.0
2018-11-19 13:50:00,100.73,101.18,100.62,101.04,74303.0,95.0852,95.51,94.9814,95.3779,74303.0
2018-11-19 14:00:00,101.09,101.28,100.8,101.22,42195.0,95.4251,95.6044,95.1513,95.5478,42195.0
2018-11-19 14:10:00,101.18,101.49,101.07,101.23,41792.0,95.51,95.8026,95.4062,95.5572,41792.0
2018-11-19 14:20:00,101.23,101.57,101.09,101.48,34963.0,95.5572,95.8782,95.4251,95.7932,34963.0
2018-11-19 14:30:00,101.49,101.6,101.15,101.48,49377.0,95.8026,95.9065,95.4817,95.7932,49377.0
2018-11-19 14:40:00,101.49,101.56,100.74,101.01,117999.0,95.8026,95.8687,95.0947,95.3495,117999.0
2018-11-19 14:50:00,101.02,101.17,100.89,101.03,41890.0,95.359,95.5006,95.2363,95.3684,41890.0
2018-11-19 15:00:00,101.03,101.16,100.75,101.15,52312.0,95.3684,95.4911,95.1041,95.4817,52312.0
2018-11-19 15:10:00,101.12,101.69,101.07,101.44,72215.0,95.4534,95.9914,95.4062,95.7554,72215.0
2018-11-19 15:20:00,101.43,101.69,101.37,101.44,71143.0,95.746,95.9914,95.6894,95.7554,71143.0
2018-11-19 15:30:00,101.48,101.52,100.98,101.22,97705.0,95.7932,95.831,95.3212,95.5478,97705.0
2018-11-19 15:40:00,101.23,101.47,101.1,101.1,217100.0,95.5572,95.7838,95.4345,95.4345,217100.0
2018-11-19 15:50:00,101.13,101.79,100.92,101.52,355139.0,95.4628,96.0858,95.2646,95.831,355139.0
2018-11-20 09:30:00,100.11,100.47,99.59,100.26,33709.0,94.5,94.8398,94.0091,94.6416,33709.0
2018-11-20 09:40:00,100.28,100.49,100.06,100.3,202809.0,94.6604,94.8587,94.4528,94.6793,202809.0
2018-11-20 09:50:00,100.3,100.58,100.11,100.5,100493.0,94.6793,94.9436,94.5,94.8681,100493.0
2018-11-20 10:00:00,100.5,100.7,100.18,100.31,149888.0,94.8681,95.0569,94.5661,94.6888,149888.0
2018-11-20 10:10:00,100.22,100.58,100.11,100.5,96348.0,94.6038,94.9436,94.5,94.8681,96348.0
2018-11-20 10:20:00,100.49,100.77,100.25,100.42,190032.0,94.8587,95.123,94.6321,94.7926,190032.0
2018-11-20 10:30:00,100.41,100.61,100.22,100.44,95433.0,94.7832,94.972,94.6038,94.8115,95433.0
2018-11-20 10:40:00,100.49,100.62,100.39,100.62,37502.0,94.8587,94.9814,94.7643,94.9814,37502.0
2018-11-20 10:50:00,100.59,100.84,100.48,100.72,22809.0,94.9531,95.1891,94.8492,95.0758,22809.0
2018-11-20 11:00:00,100.72,100.91,100.69,100.84,31065.0,95.0758,95.2551,95.0475,95.1891,31065.0
2018-11-20 11:10:00,100.86,100.97,100.31,100.37,88864.0,95.2079,95.3118,94.6888,94.7454,88864.0
2018-11-20 11:20:00,100.38,100.66,100.33,100.41,141834.0,94.7548,95.0192,94.7076,94.7832,141834.0
2018-11-20 11:30:00,100.39,100.49,100.18,100.34,63380.0,94.7643,94.8587,94.5661,94.7171,63380.0
2018-11-20 11:40:00,100.34,100.7,100.22,100.3,54154.0,94.7171,95.0569,94.6038,94.6793,54154.0
2018-11-20 11:50:00,100.36,100.79,100.34,100.51,22265.0,94.736,95.1419,94.7171,94.8776,22265.0
2018-11-20 12:00:00,100.58,100.72,100.44,100.47,13300.0,94.9436,95.0758,94.8115,94.8398,13300.0
2018-11-20 12:10:00,100.47,100.66,100.44,100.54,44495.0,94.8398,95.0192,94.8115,94.9059,44495.0
2018-11-20 12:20:00,100.57,101.0,100.51,100.98,33602.0,94.9342,95.3401,94.8776,95.3212,33602.0
2018-11-20 12:30:00,100.96,101.04,100.81,100.94,19410.0,95.3023,95.3779,95.1607,95.2835,19410.0
2018-11-20 12:40:00,100.88,101.01,100.87,100.97,58837.0,95.2268,95.3495,95.2174,95.3118,58837.0
2018-11-20 12:50:00,100.94,101.02,100.85,100.93,72323.0,95.2835,95.359,95.1985,95.274,72323.0
2018-11-20 13:00:00,100.93,101.2,100.93,101.11,32802.0,95.274,95.5289,95.274,95.4439,32802.0
2018-11-20 13:10:00,101.15,101.15,100.89,100.98,40953.0,95.4817,95.4817,95.2363,95.3212,40953.0
2018-11-20 13:20:00,100.95,101.03,100.64,100.88,105649.0,95.2929,95.3684,95.0003,95.2268,105649.0
2018-11-20 13:30:00,100.86,101.05,100.73,100.77,75955.0,95.2079,95.3873,95.0852,95.123,75955.0
2018-11-20 13:40:00,100.78,101.2,100.74,101.01,27115.0,95.1324,95.5289,95.0947,95.3495,27115.0
2018-11-20 13:50:00,100.98,101.04,100.64,100.81,48816.0,95.3212,95.3779,95.0003,95.1607,48816.0
2018-11-20 14:00:00,100.81,101.0,100.74,100.77,124484.0,95.1607,95.3401,95.0947,95.123,124484.0
2018-11-20 14:10:00,100.77,101.06,100.76,100.92,33317.0,95.123,95.3967,95.1136,95.2646,33317.0
2018-11-20 14:20:00,100.87,100.87,100.15,100.26,37602.0,95.2174,95.2174,94.5377,94.6416,37602.0
2018-11-20 14:30:00,100.26,100.48,100.16,100.29,22491.0,94.6416,94.8492,94.5472,94.6699,22491.0
2018-11-20 14:40:00,100.26,100.31,99.93,100.1,49411.0,94.6416,94.6888,94.3301,94.4905,49411.0
2018-11-20 14:50:00,100.1,100.34,99.92,100.0,36643.0,94.4905,94.7171,94.3206,94.3961,36643.0
2018-11-20 15:00:00,100.05,100.58,99.97,100.58,99138.0,94.4433,94.9436,94.3678,94.9436,99138.0
2018-11-20 15:10:00,100.56,100.64,100.07,100.62,112590.0,94.9248,95.0003,94.4622,94.9814,112590.0
2018-11-20 15:20:00,100.68,101.0,100.63,100.98,127086.0,95.038,95.3401,94.9908,95.3212,127086.0
2018-11-20 15:30:00,101.0,101.13,100.94,101.05,74321.0,95.3401,95.4628,95.2835,95.3873,74321.0
2018-11-20 15:40:00,101.03,101.05,100.94,100.99,146907.0,95.3684,95.3873,95.2835,95.3307,146907.0
2018-11-20 15:50:00,101.0,101.02,100.79,100.85,215193.0,95.3401,95.359,95.1419,95.1985,215193.0
2018-11-21 09:30:00,101.32,101.32,100.5,100.68,14194.0,96.0115,96.0115,95.2344,95.405,14194.0
2018-11-21 09:40:00,100.67,100.88,100.58,100.76,39166.0,95.3955,95.5945,95.3103,95.4808,39166.0
2018-11-21 09:50:00,100.75,101.07,100.64,100.82,23975.0,95.4713,95.7746,95.3671,95.5377,23975.0
2018-11-21 10:00:00,100.89,101.09,100.85,101.0,16033.0,95.604,95.7935,95.5661,95.7082,16033.0
2018-11-21 10:10:00,101.01,101.19,100.95,101.18,10450.0,95.7177,95.8883,95.6609,95.8788,10450.0
2018-11-21 10:20:00,101.08,101.19,101.02,101.05,5400.0,95.7841,95.8883,95.7272,95.7556,5400.0
2018-11-21 10:30:00,101.01,101.17,100.96,100.99,7416.0,95.7177,95.8693,95.6703,95.6988,7416.0
2018-11-21 10:40:00,100.98,101.11,100.87,101.04,21886.0,95.6893,95.8125,95.5851,95.7462,21886.0
2018-11-21 10:50:00,101.05,101.2,100.98,101.11,7660.0,95.7556,95.8978,95.6893,95.8125,7660.0
2018-11-21 11:00:00,101.08,101.14,100.98,101.01,4420.0,95.7841,95.8409,95.6893,95.7177,4420.0
2018-11-21 11:10:00,100.99,101.31,100.99,101.3,7468.0,95.6988,96.002,95.6988,95.9925,7468.0
2018-11-21 11:20:00,101.26,101.33,101.08,101.16,8600.0,95.9546,96.021,95.7841,95.8599,8600.0
2018-11-21 11:30:00,101.23,101.28,100.98,101.02,6250.0,95.9262,95.9736,95.6893,95.7272,6250.0
2018-11-21 11:40:00,101.0,101.07,100.96,101.0,11269.0,95.7082,95.7746,95.6703,95.7082,11269.0
2018-11-21 11:50:00,101.0,101.1,100.91,101.02,17498.0,95.7082,95.803,95.623,95.7272,17498.0
2018-11-21 12:00:00,101.02,101.02,100.93,100.99,11685.0,95.7272,95.7272,95.6419,95.6988,11685.0
2018-11-21 12:10:00,100.98,101.03,100.96,101.0,15241.0,95.6893,95.7367,95.6703,95.7082,15241.0
2018-11-21 12:20:00,101.01,101.04,100.95,101.02,12202.0,95.7177,95.7462,95.6609,95.7272,12202.0
2018-11-21 12:30:00,101.01,101.03,100.94,100.99,17400.0,95.7177,95.7367,95.6514,95.6988,17400.0
2018-11-21 12:40:00,101.02,101.04,100.97,101.01,8807.0,95.7272,95.7462,95.6798,95.7177,8807.0
2018-11-21 12:50:00,101.04,101.09,101.0,101.02,3325.0,95.7462,95.7935,95.7082,95.7272,3325.0
2018-11-21 13:00:00,101.05,101.08,100.98,101.02,8658.0,95.7556,95.7841,95.6893,95.7272,8658.0
2018-11-21 13:10:00,101.02,101.08,100.74,100.74,16513.0,95.7272,95.7841,95.4619,95.4619,16513.0
2018-11-21 13:20:00,100.75,100.8,100.54,100.61,11200.0,95.4713,95.5187,95.2723,95.3387,11200.0
2018-11-21 13:30:00,100.62,100.64,100.5,100.55,6159.0,95.3482,95.3671,95.2344,95.2818,6159.0
2018-11-21 13:40:00,100.57,100.82,100.54,100.71,14752.0,95.3008,95.5377,95.2723,95.4334,14752.0
2018-11-21 13:50:00,100.71,100.78,100.65,100.77,8636.0,95.4334,95.4998,95.3766,95.4903,8636.0
2018-11-21 14:00:00,100.76,101.04,100.7,101.03,16057.0,95.4808,95.7462,95.424,95.7367,16057.0
2018-11-21 14:10:00,101.0,101.16,100.97,100.98,8232.0,95.7082,95.8599,95.6798,95.6893,8232.0
2018-11-21 14:20:00,101.0,101.06,100.96,101.04,13269.0,95.7082,95.7651,95.6703,95.7462,13269.0
2018-11-21 14:30:00,101.04,101.11,100.98,101.0,7556.0,95.7462,95.8125,95.6893,95.7082,7556.0
2018-11-21 14:40:00,101.0,101.05,100.97,101.04,13281.0,95.7082,95.7556,95.6798,95.7462,13281.0
2018-11-21 14:50:00,101.04,101.04,100.72,100.87,23506.0,95.7462,95.7462,95.4429,95.5851,23506.0
2018-11-21 15:00:00,100.9,100.99,100.87,100.94,14506.0,95.6135,95.6988,95.5851,95.6514,14506.0
2018-11-21 15:10:00,100.97,100.98,100.88,100.88,13905.0,95.6798,95.6893,95.5945,95.5945,13905.0
2018-11-21 15:20:00,100.88,100.94,100.84,100.88,32639.0,95.5945,95.6514,95.5566,95.5945,32639.0
2018-11-21 15:30:00,100.87,100.89,100.6,100.65,84870.0,95.5851,95.604,95.3292,95.3766,84870.0
2018-11-21 15:40:00,100.65,100.74,100.57,100.68,53398.0,95.3766,95.4619,95.3008,95.405,53398.0
2018-11-21 15:50:00,100.69,101.09,100.68,101.0,166167.0,95.4145,95.7935,95.405,95.7082,166167.0
2018-11-23 09:30:00,100.47,101.0,100.01,101.0,15481.0,95.206,95.7082,94.7701,95.7082,15481.0
2018-11-23 09:40:00,100.86,101.48,100.84,101.39,25940.0,95.5756,96.1631,95.5566,96.0778,25940.0
2018-11-23 09:50:00,101.39,101.7,101.32,101.33,19444.0,96.0778,96.3716,96.0115,96.021,19444.0
2018-11-23 10:00:00,101.33,101.47,101.28,101.44,34363.0,96.021,96.1536,95.9736,96.1252,34363.0
2018-11-23 10:10:00,101.47,101.54,101.35,101.53,9470.0,96.1536,96.22,96.0399,96.2105,9470.0
2018-11-23 10:20:00,101.5,101.7,101.34,101.61,16167.0,96.182,96.3716,96.0304,96.2863,16167.0
2018-11-23 10:30:00,101.68,101.81,101.6,101.75,9317.0,96.3526,96.4758,96.2768,96.419,9317.0
2018-11-23 10:40:00,101.78,101.78,101.5,101.57,9728.0,96.4474,96.4474,96.182,96.2484,9728.0
2018-11-23 10:50:00,101.61,101.8,101.61,101.62,6203.0,96.2863,96.4663,96.2863,96.2958,6203.0
2018-11-23 11:00:00,101.65,101.68,101.45,101.62,9091.0,96.3242,96.3526,96.1347,96.2958,9091.0
2018-11-23 11:10:00,101.58,101.64,101.52,101.52,7673.0,96.2579,96.3147,96.201,96.201,7673.0
2018-11-23 11:20:00,101.54,101.57,101.44,101.44,5583.0,96.22,96.2484,96.1252,96.1252,5583.0
2018-11-23 11:30:00,101.47,101.53,101.36,101.4,6730.0,96.1536,96.2105,96.0494,96.0873,6730.0
2018-11-23 11:40:00,101.37,101.44,101.35,101.38,7977.0,96.0589,96.1252,96.0399,96.0683,7977.0
2018-11-23 11:50:00,101.35,101.39,101.07,101.07,8056.0,96.0399,96.0778,95.7746,95.7746,8056.0
2018-11-23 12:00:00,101.11,101.13,100.99,101.01,7703.0,95.8125,95.8314,95.6988,95.7177,7703.0
2018-11-23 12:10:00,101.06,101.24,101.03,101.2,10403.0,95.7651,95.9357,95.7367,95.8978,10403.0
2018-11-23 12:20:00,101.2,101.34,101.19,101.2,8204.0,95.8978,96.0304,95.8883,95.8978,8204.0
2018-11-23 12:30:00,101.18,101.28,101.1,101.16,30337.0,95.8788,95.9736,95.803,95.8599,30337.0
2018-11-23 12:40:00,101.14,101.23,100.93,100.97,22756.0,95.8409,95.9262,95.6419,95.6798,22756.0
2018-11-23 12:50:00,100.96,101.13,100.94,101.08,64806.0,95.6703,95.8314,95.6514,95.7841,64806.0
2018-11-26 09:30:00,101.87,102.0,101.52,101.53,6271.0,96.5327,96.6559,96.201,96.2105,6271.0
2018-11-26 09:40:00,101.57,101.98,101.29,101.91,44799.0,96.2484,96.6369,95.9831,96.5706,44799.0
2018-11-26 09:50:00,101.91,102.07,101.81,102.07,27624.0,96.5706,96.7222,96.4758,96.7222,27624.0
2018-11-26 10:00:00,102.06,102.06,101.95,101.96,18885.0,96.7127,96.7127,96.6085,96.6179,18885.0
2018-11-26 10:10:00,101.96,102.01,101.85,101.97,40039.0,96.6179,96.6653,96.5137,96.6274,40039.0
2018-11-26 10:20:00,101.96,102.0,101.85,101.95,41072.0,96.6179,96.6559,96.5137,96.6085,41072.0
2018-11-26 10:30:00,101.98,102.0,101.64,101.91,88494.0,96.6369,96.6559,96.3147,96.5706,88494.0
2018-11-26 10:40:00,101.88,102.08,101.88,101.99,75064.0,96.5421,96.7317,96.5421,96.6464,75064.0
2018-11-26 10:50:00,102.01,102.15,101.98,101.99,16642.0,96.6653,96.798,96.6369,96.6464,16642.0
2018-11-26 11:00:00,101.98,102.11,101.87,102.06,34253.0,96.6369,96.7601,96.5327,96.7127,34253.0
2018-11-26 11:10:00,102.08,102.1,102.0,102.04,7520.0,96.7317,96.7506,96.6559,96.6938,7520.0
2018-11-26 11:20:00,102.0,102.26,102.0,102.23,8277.0,96.6559,96.9022,96.6559,96.8738,8277.0
2018-11-26 11:30:00,102.19,102.19,101.94,101.98,14550.0,96.8359,96.8359,96.599,96.6369,14550.0
2018-11-26 11:40:00,101.99,102.05,101.94,101.98,24910.0,96.6464,96.7032,96.599,96.6369,24910.0
2018-11-26 11:50:00,101.98,102.11,101.97,102.06,8020.0,96.6369,96.7601,96.6274,96.7127,8020.0
2018-11-26 12:00:00,102.09,102.18,102.02,102.09,10700.0,96.7411,96.8264,96.6748,96.7411,10700.0
2018-11-26 12:10:00,102.14,102.18,101.97,102.12,20545.0,96.7885,96.8264,96.6274,96.7696,20545.0
2018-11-26 12:20:00,102.05,102.1,101.99,101.99,6615.0,96.7032,96.7506,96.6464,96.6464,6615.0
2018-11-26 12:30:00,102.04,102.13,101.96,102.02,18448.0,96.6938,96.779,96.6179,96.6748,18448.0
2018-11-26 12:40:00,102.03,102.1,101.96,101.99,15846.0,96.6843,96.7506,96.6179,96.6464,15846.0
2018-11-26 12:50:00,101.98,102.05,101.97,102.05,6870.0,96.6369,96.7032,96.6274,96.7032,6870.0
2018-11-26 13:00:00,102.05,102.06,101.74,101.81,59396.0,96.7032,96.7127,96.4095,96.4758,59396.0
2018-11-26 13:10:00,101.86,101.95,101.52,101.91,34663.0,96.5232,96.6085,96.201,96.5706,34663.0
2018-11-26 13:20:00,101.91,102.07,101.87,101.99,42701.0,96.5706,96.7222,96.5327,96.6464,42701.0
2018-11-26 13:30:00,101.99,102.04,101.96,102.02,24055.0,96.6464,96.6938,96.6179,96.6748,24055.0
2018-11-26 13:40:00,102.01,102.06,101.98,102.05,10647.0,96.6653,96.7127,96.6369,96.7032,10647.0
2018-11-26 13:50:00,102.05,102.05,101.97,102.0,11379.0,96.7032,96.7032,96.6274,96.6559,11379.0
2018-11-26 14:00:00,102.0,102.02,101.64,101.66,52131.0,96.6559,96.6748,96.3147,96.3337,52131.0
2018-11-26 14:10:00,101.66,101.97,101.63,101.95,36303.0,96.3337,96.6274,96.3052,96.6085,36303.0
2018-11-26 14:20:00,101.9,102.04,101.87,101.96,13500.0,96.5611,96.6938,96.5327,96.6179,13500.0
2018-11-26 14:30:00,101.96,102.29,101.96,102.08,29883.0,96.6179,96.9307,96.6179,96.7317,29883.0
2018-11-26 14:40:00,102.07,102.08,101.98,102.02,14542.0,96.7222,96.7317,96.6369,96.6748,14542.0
2018-11-26 14:50:00,102.02,102.12,101.95,102.12,22361.0,96.6748,96.7696,96.6085,96.7696,22361.0
2018-11-26 15:00:00,102.12,102.18,102.04,102.1,6629.0,96.7696,96.8264,96.6938,96.7506,6629.0
2018-11-26 15:10:00,102.07,102.1,102.01,102.07,7337.0,96.7222,96.7506,96.6653,96.7222,7337.0
2018-11-26 15:20:00,102.05,102.05,101.94,101.99,20286.0,96.7032,96.7032,96.599,96.6464,20286.0
2018-11-26 15:30:00,101.99,102.2,101.98,102.2,27294.0,96.6464,96.8454,96.6369,96.8454,27294.0
2018-11-26 15:40:00,102.21,102.37,102.19,102.26,25431.0,96.8548,97.0065,96.8359,96.9022,25431.0
2018-11-26 15:50:00,102.27,102.31,102.24,102.26,75797.0,96.9117,96.9496,96.8833,96.9022,75797.0
2018-11-27 09:30:00,101.72,101.98,101.29,101.49,10797.0,96.3905,96.6369,95.9831,96.1726,10797.0
2018-11-27 09:40:00,101.51,101.51,101.09,101.22,6238.0,96.1915,96.1915,95.7935,95.9167,6238.0
2018-11-27 09:50:00,101.18,101.18,100.71,100.71,10194.0,95.8788,95.8788,95.4334,95.4334,10194.0
2018-11-27 10:00:00,100.71,101.08,100.45,101.03,8600.0,95.4334,95.7841,95.1871,95.7367,8600.0
2018-11-27 10:10:00,101.15,101.47,101.08,101.08,13562.0,95.8504,96.1536,95.7841,95.7841,13562.0
2018-11-27 10:20:00,101.07,101.08,100.79,100.99,10683.0,95.7746,95.7841,95.5092,95.6988,10683.0
2018-11-27 10:30:00,101.03,101.15,100.87,100.98,8654.0,95.7367,95.8504,95.5851,95.6893,8654.0
2018-11-27 10:40:00,100.91,101.13,100.8,101.01,13960.0,95.623,95.8314,95.5187,95.7177,13960.0
2018-11-27 10:50:00,100.99,101.16,100.96,101.02,6707.0,95.6988,95.8599,95.6703,95.7272,6707.0
2018-11-27 11:00:00,100.95,101.19,100.95,101.07,6365.0,95.6609,95.8883,95.6609,95.7746,6365.0
2018-11-27 11:10:00,101.03,101.71,100.98,101.7,39780.0,95.7367,96.381,95.6893,96.3716,39780.0
2018-11-27 11:20:00,101.67,102.07,101.58,101.98,95518.0,96.3431,96.7222,96.2579,96.6369,95518.0
2018-11-27 11:30:00,101.95,102.05,101.94,102.04,17569.0,96.6085,96.7032,96.599,96.6938,17569.0
2018-11-27 11:40:00,102.04,102.18,101.96,102.03,16355.0,96.6938,96.8264,96.6179,96.6843,16355.0
2018-11-27 11:50:00,102.08,102.43,102.05,102.33,9300.0,96.7317,97.0633,96.7032,96.9686,9300.0
2018-11-27 12:00:00,102.34,102.34,102.15,102.19,6163.0,96.978,96.978,96.798,96.8359,6163.0
2018-11-27 12:10:00,102.2,102.26,101.97,102.03,18714.0,96.8454,96.9022,96.6274,96.6843,18714.0
2018-11-27 12:20:00,102.07,102.12,101.83,101.83,33694.0,96.7222,96.7696,96.4948,96.4948,33694.0
2018-11-27 12:30:00,101.83,102.04,101.68,102.04,16785.0,96.4948,96.6938,96.3526,96.6938,16785.0
2018-11-27 12:40:00,102.1,102.1,101.98,102.05,5851.0,96.7506,96.7506,96.6369,96.7032,5851.0
2018-11-27 12:50:00,102.05,102.08,101.94,101.98,8048.0,96.7032,96.7317,96.599,96.6369,8048.0
2018-11-27 13:00:00,101.96,102.08,101.94,101.99,4150.0,96.6179,96.7317,96.599,96.6464,4150.0
2018-11-27 13:10:00,102.01,102.19,101.87,101.94,7505.0,96.6653,96.8359,96.5327,96.599,7505.0
2018-11-27 13:20:00,101.92,101.97,101.83,101.94,4302.0,96.58,96.6274,96.4948,96.599,4302.0
2018-11-27 13:30:00,102.03,102.11,101.93,102.04,7798.0,96.6843,96.7601,96.5895,96.6938,7798.0
2018-11-27 13:40:00,102.01,102.05,101.96,102.0,3723.0,96.6653,96.7032,96.6179,96.6559,3723.0
2018-11-27 13:50:00,102.05,102.16,101.96,102.16,4099.0,96.7032,96.8075,96.6179,96.8075,4099.0
2018-11-27 14:00:00,102.19,102.36,102.12,102.19,5887.0,96.8359,96.997,96.7696,96.8359,5887.0
2018-11-27 14:10:00,102.19,102.28,102.13,102.24,5496.0,96.8359,96.9212,96.779,96.8833,5496.0
2018-11-27 14:20:00,102.23,102.27,102.15,102.22,6638.0,96.8738,96.9117,96.798,96.8643,6638.0
2018-11-27 14:30:00,102.25,102.34,102.21,102.21,6442.0,96.8928,96.978,96.8548,96.8548,6442.0
2018-11-27 14:40:00,102.26,102.5,102.25,102.5,4415.0,96.9022,97.1297,96.8928,97.1297,4415.0
2018-11-27 14:50:00,102.58,102.58,102.49,102.51,11445.0,97.2055,97.2055,97.1202,97.1391,11445.0
2018-11-27 15:00:00,102.51,102.69,102.26,102.69,43121.0,97.1391,97.3097,96.9022,97.3097,43121.0
2018-11-27 15:10:00,102.72,102.85,102.29,102.34,116678.0,97.3381,97.4613,96.9307,96.978,116678.0
2018-11-27 15:20:00,102.39,102.68,102.23,102.48,51230.0,97.0254,97.3002,96.8738,97.1107,51230.0
2018-11-27 15:30:00,102.48,102.66,102.46,102.51,22784.0,97.1107,97.2813,97.0918,97.1391,22784.0
2018-11-27 15:40:00,102.54,102.87,102.51,102.87,55312.0,97.1676,97.4803,97.1391,97.4803,55312.0
2018-11-27 15:50:00,102.85,103.01,102.79,103.01,118073.0,97.4613,97.6129,97.4045,97.6129,118073.0
2018-11-28 09:30:00,103.5,103.6,102.34,102.53,14075.0,98.0773,98.172,96.978,97.1581,14075.0
2018-11-28 09:40:00,102.64,103.24,102.29,103.13,11971.0,97.2623,97.8309,96.9307,97.7266,11971.0
2018-11-28 09:50:00,103.03,103.5,103.03,103.4,26511.0,97.6319,98.0773,97.6319,97.9825,26511.0
2018-11-28 10:00:00,103.48,103.57,103.17,103.39,49492.0,98.0583,98.1436,97.7646,97.973,49492.0
2018-11-28 10:10:00,103.36,103.42,103.05,103.33,80396.0,97.9446,98.0015,97.6508,97.9162,80396.0
2018-11-28 10:20:00,103.33,103.49,103.33,103.39,16527.0,97.9162,98.0678,97.9162,97.973,16527.0
2018-11-28 10:30:00,103.41,103.46,103.22,103.32,18893.0,97.992,98.0394,97.8119,97.9067,18893.0
2018-11-28 10:40:00,103.32,103.36,103.07,103.26,14319.0,97.9067,97.9446,97.6698,97.8498,14319.0
2018-11-28 10:50:00,103.27,103.5,103.27,103.5,9270.0,97.8593,98.0773,97.8593,98.0773,9270.0
2018-11-28 11:00:00,103.52,103.84,103.52,103.8,9611.0,98.0962,98.3994,98.0962,98.3615,9611.0
2018-11-28 11:10:00,103.84,104.07,103.76,103.76,6692.0,98.3994,98.6174,98.3236,98.3236,6692.0
2018-11-28 11:20:00,103.67,103.67,103.45,103.54,7224.0,98.2384,98.2384,98.0299,98.1152,7224.0
2018-11-28 11:30:00,103.55,103.62,103.39,103.42,29795.0,98.1246,98.191,97.973,98.0015,29795.0
2018-11-28 11:40:00,103.36,103.55,103.32,103.5,21900.0,97.9446,98.1246,97.9067,98.0773,21900.0
2018-11-28 11:50:00,103.48,103.68,103.44,103.64,6712.0,98.0583,98.2478,98.0204,98.2099,6712.0
2018-11-28 12:00:00,103.64,104.48,103.64,104.46,15216.0,98.2099,99.0059,98.2099,98.987,15216.0
2018-11-28 12:10:00,104.44,104.62,104.26,104.6,8149.0,98.968,99.1386,98.7974,99.1196,8149.0
2018-11-28 12:20:00,104.59,104.65,104.46,104.62,3800.0,99.1102,99.167,98.987,99.1386,3800.0
2018-11-28 12:30:00,104.51,104.65,104.47,104.57,8927.0,99.0343,99.167,98.9964,99.0912,8927.0
2018-11-28 12:40:00,104.56,104.73,104.49,104.68,6502.0,99.0817,99.2428,99.0154,99.1954,6502.0
2018-11-28 12:50:00,104.68,104.84,104.6,104.6,7558.0,99.1954,99.3471,99.1196,99.1196,7558.0
2018-11-28 13:00:00,104.65,104.67,104.11,104.16,31305.0,99.167,99.186,98.6553,98.7027,31305.0
2018-11-28 13:10:00,104.15,104.46,104.14,104.44,10085.0,98.6932,98.987,98.6837,98.968,10085.0
2018-11-28 13:20:00,104.44,104.47,104.32,104.42,4511.0,98.968,98.9964,98.8543,98.9491,4511.0
2018-11-28 13:30:00,104.46,104.62,104.4,104.62,5035.0,98.987,99.1386,98.9301,99.1386,5035.0
2018-11-28 13:40:00,104.64,105.0,104.63,104.95,20284.0,99.1575,99.4987,99.1481,99.4513,20284.0
2018-11-28 13:50:00,104.97,105.08,104.95,105.03,7500.0,99.4702,99.5745,99.4513,99.5271,7500.0
2018-11-28 14:00:00,105.1,105.39,105.02,105.33,47101.0,99.5934,99.8682,99.5176,99.8114,47101.0
2018-11-28 14:10:00,105.29,105.37,105.18,105.29,14235.0,99.7735,99.8493,99.6692,99.7735,14235.0
2018-11-28 14:20:00,105.27,105.36,105.23,105.25,21463.0,99.7545,99.8398,99.7166,99.7356,21463.0
2018-11-28 14:30:00,105.28,105.32,105.19,105.26,25807.0,99.764,99.8019,99.6787,99.745,25807.0
2018-11-28 14:40:00,105.28,105.29,105.08,105.13,24597.0,99.764,99.7735,99.5745,99.6219,24597.0
2018-11-28 14:50:00,105.16,105.17,104.92,104.94,7705.0,99.6503,99.6598,99.4229,99.4418,7705.0
2018-11-28 15:00:00,104.92,105.31,104.87,105.23,55882.0,99.4229,99.7924,99.3755,99.7166,55882.0
2018-11-28 15:10:00,105.27,105.39,105.25,105.29,29756.0,99.7545,99.8682,99.7356,99.7735,29756.0
2018-11-28 15:20:00,105.3,105.47,105.27,105.47,19126.0,99.783,99.944,99.7545,99.944,19126.0
2018-11-28 15:30:00,105.45,105.63,105.32,105.61,23994.0,99.9251,100.0957,99.8019,100.0767,23994.0
2018-11-28 15:40:00,105.61,105.82,105.6,105.81,34263.0,100.0767,100.2757,100.0672,100.2662,34263.0
2018-11-28 15:50:00,105.82,105.83,105.68,105.79,66322.0,100.2757,100.2852,100.143,100.2473,66322.0
2018-11-29 09:30:00,105.89,106.74,105.3,106.03,39198.0,100.342,101.1475,99.783,100.4747,39198.0
2018-11-29 09:40:00,106.03,106.13,105.83,106.04,29471.0,100.4747,100.5695,100.2852,100.4842,29471.0
2018-11-29 09:50:00,105.99,106.05,105.8,105.84,76649.0,100.4368,100.4937,100.2568,100.2947,76649.0
2018-11-29 10:00:00,105.88,106.03,105.81,106.0,86201.0,100.3326,100.4747,100.2662,100.4463,86201.0
2018-11-29 10:10:00,105.99,106.03,104.59,104.65,37813.0,100.4368,100.4747,99.1102,99.167,37813.0
2018-11-29 10:20:00,104.59,104.64,104.15,104.33,9805.0,99.1102,99.1575,98.6932,98.8638,9805.0
2018-11-29 10:30:00,104.27,104.62,104.03,104.03,23578.0,98.8069,99.1386,98.5795,98.5795,23578.0
2018-11-29 10:40:00,103.98,103.98,103.41,103.41,23655.0,98.5321,98.5321,97.992,97.992,23655.0
2018-11-29 10:50:00,103.41,103.66,103.06,103.54,54547.0,97.992,98.2289,97.6603,98.1152,54547.0
2018-11-29 11:00:00,103.59,103.62,103.25,103.51,48546.0,98.1625,98.191,97.8404,98.0867,48546.0
2018-11-29 11:10:00,103.42,103.51,103.16,103.23,15520.0,98.0015,98.0867,97.7551,97.8214,15520.0
2018-11-29 11:20:00,103.24,103.64,103.18,103.46,21253.0,97.8309,98.2099,97.774,98.0394,21253.0
2018-11-29 11:30:00,103.46,103.63,103.37,103.53,30506.0,98.0394,98.2005,97.9541,98.1057,30506.0
2018-11-29 11:40:00,103.56,103.59,103.35,103.38,35991.0,98.1341,98.1625,97.9351,97.9635,35991.0
2018-11-29 11:50:00,103.36,103.77,103.34,103.77,91709.0,97.9446,98.3331,97.9256,98.3331,91709.0
2018-11-29 12:00:00,103.78,103.87,103.5,103.61,43437.0,98.3426,98.4279,98.0773,98.1815,43437.0
2018-11-29 12:10:00,103.6,103.65,103.39,103.62,31650.0,98.172,98.2194,97.973,98.191,31650.0
2018-11-29 12:20:00,103.6,103.69,103.48,103.69,34384.0,98.172,98.2573,98.0583,98.2573,34384.0
2018-11-29 12:30:00,103.67,103.89,103.44,103.57,74011.0,98.2384,98.4468,98.0204,98.1436,74011.0
2018-11-29 12:40:00,103.6,103.65,103.21,103.23,81958.0,98.172,98.2194,97.8025,97.8214,81958.0
2018-11-29 12:50:00,103.24,103.61,103.23,103.52,51161.0,97.8309,98.1815,97.8214,98.0962,51161.0
2018-11-29 13:00:00,103.56,103.57,103.31,103.42,40708.0,98.1341,98.1436,97.8972,98.0015,40708.0
2018-11-29 13:10:00,103.42,103.59,103.39,103.55,41945.0,98.0015,98.1625,97.973,98.1246,41945.0
2018-11-29 13:20:00,103.54,103.57,103.43,103.53,20462.0,98.1152,98.1436,98.0109,98.1057,20462.0
2018-11-29 13:30:00,103.55,103.56,103.18,103.25,35089.0,98.1246,98.1341,97.774,97.8404,35089.0
2018-11-29 13:40:00,103.27,103.79,103.22,103.79,28005.0,97.8593,98.3521,97.8119,98.3521,28005.0
2018-11-29 13:50:00,103.75,103.78,103.57,103.65,7693.0,98.3142,98.3426,98.1436,98.2194,7693.0
2018-11-29 14:00:00,103.68,103.79,103.48,103.49,40214.0,98.2478,98.3521,98.0583,98.0678,40214.0
2018-11-29 14:10:00,103.47,104.08,103.47,104.04,8544.0,98.0488,98.6269,98.0488,98.589,8544.0
2018-11-29 14:20:00,104.03,104.07,103.87,103.88,18957.0,98.5795,98.6174,98.4279,98.4374,18957.0
2018-11-29 14:30:00,103.88,103.98,103.75,103.78,11114.0,98.4374,98.5321,98.3142,98.3426,11114.0
2018-11-29 14:40:00,103.79,103.87,103.53,103.55,15515.0,98.3521,98.4279,98.1057,98.1246,15515.0
2018-11-29 14:50:00,103.54,103.95,103.48,103.93,46932.0,98.1152,98.5037,98.0583,98.4847,46932.0
2018-11-29 15:00:00,103.94,104.09,103.78,103.85,29832.0,98.4942,98.6363,98.3426,98.4089,29832.0
2018-11-29 15:10:00,103.82,103.86,103.44,103.48,82148.0,98.3805,98.4184,98.0204,98.0583,82148.0
2018-11-29 15:20:00,103.5,103.62,103.43,103.44,18557.0,98.0773,98.191,98.0109,98.0204,18557.0
2018-11-29 15:30:00,103.43,103.43,103.08,103.1,34573.0,98.0109,98.0109,97.6793,97.6982,34573.0
2018-11-29 15:40:00,103.1,103.1,102.59,102.65,115786.0,97.6982,97.6982,97.2149,97.2718,115786.0
2018-11-29 15:50:00,102.65,102.81,102.54,102.72,235060.0,97.2718,97.4234,97.1676,97.3381,235060.0
2018-11-30 09:30:00,102.78,102.95,101.76,102.09,19694.0,97.395,97.5561,96.4284,96.7411,19694.0
2018-11-30 09:40:00,102.2,102.33,101.81,102.25,9823.0,96.8454,96.9686,96.4758,96.8928,9823.0
2018-11-30 09:50:00,102.28,103.02,101.85,102.06,26857.0,96.9212,97.6224,96.5137,96.7127,26857.0
2018-11-30 10:00:00,102.08,102.54,102.07,102.46,21900.0,96.7317,97.1676,96.7222,97.0918,21900.0
2018-11-30 10:10:00,102.53,102.53,101.85,102.22,15157.0,97.1581,97.1581,96.5137,96.8643,15157.0
2018-11-30 10:20:00,102.26,102.31,102.09,102.17,11923.0,96.9022,96.9496,96.7411,96.8169,11923.0
2018-11-30 10:30:00,102.17,102.74,102.17,102.65,12464.0,96.8169,97.3571,96.8169,97.2718,12464.0
2018-11-30 10:40:00,102.67,102.83,102.63,102.78,11732.0,97.2907,97.4424,97.2528,97.395,11732.0
2018-11-30 10:50:00,102.79,102.81,102.63,102.63,6800.0,97.4045,97.4234,97.2528,97.2528,6800.0
2018-11-30 11:00:00,102.68,102.85,102.58,102.81,6813.0,97.3002,97.4613,97.2055,97.4234,6813.0
2018-11-30 11:10:00,102.81,102.85,102.72,102.79,5100.0,97.4234,97.4613,97.3381,97.4045,5100.0
2018-11-30 11:20:00,102.81,102.87,102.59,102.61,11870.0,97.4234,97.4803,97.2149,97.2339,11870.0
2018-11-30 11:30:00,102.55,102.9,102.51,102.9,4100.0,97.177,97.5087,97.1391,97.5087,4100.0
2018-11-30 11:40:00,102.96,102.96,102.62,102.7,15055.0,97.5656,97.5656,97.2434,97.3192,15055.0
2018-11-30 11:50:00,102.73,102.73,102.59,102.66,5390.0,97.3476,97.3476,97.2149,97.2813,5390.0
2018-11-30 12:00:00,102.63,102.76,102.49,102.72,6323.0,97.2528,97.376,97.1202,97.3381,6323.0
2018-11-30 12:10:00,102.73,102.73,102.44,102.47,4606.0,97.3476,97.3476,97.0728,97.1012,4606.0
2018-11-30 12:20:00,102.47,102.51,102.37,102.44,5799.0,97.1012,97.1391,97.0065,97.0728,5799.0
2018-11-30 12:30:00,102.45,102.45,102.14,102.14,6402.0,97.0823,97.0823,96.7885,96.7885,6402.0
2018-11-30 12:40:00,102.12,102.48,102.08,102.43,7991.0,96.7696,97.1107,96.7317,97.0633,7991.0
2018-11-30 12:50:00,102.45,102.45,102.24,102.24,5492.0,97.0823,97.0823,96.8833,96.8833,5492.0
2018-11-30 13:00:00,102.23,102.24,102.11,102.11,4270.0,96.8738,96.8833,96.7601,96.7601,4270.0
2018-11-30 13:10:00,102.07,102.27,102.02,102.27,4351.0,96.7222,96.9117,96.6748,96.9117,4351.0
2018-11-30 13:20:00,102.29,102.44,102.29,102.35,6639.0,96.9307,97.0728,96.9307,96.9875,6639.0
2018-11-30 13:30:00,102.4,102.67,102.32,102.67,6012.0,97.0349,97.2907,96.9591,97.2907,6012.0
2018-11-30 13:40:00,102.62,102.82,102.58,102.77,8100.0,97.2434,97.4329,97.2055,97.3855,8100.0
2018-11-30 13:50:00,102.81,102.86,102.74,102.74,11250.0,97.4234,97.4708,97.3571,97.3571,11250.0
2018-11-30 14:00:00,102.8,102.84,102.69,102.81,4002.0,97.4139,97.4518,97.3097,97.4234,4002.0
2018-11-30 14:10:00,102.77,102.93,102.73,102.73,7909.0,97.3855,97.5371,97.3476,97.3476,7909.0
2018-11-30 14:20:00,102.73,102.8,102.63,102.71,9420.0,97.3476,97.4139,97.2528,97.3287,9420.0
2018-11-30 14:30:00,102.74,102.85,102.71,102.82,8359.0,97.3571,97.4613,97.3287,97.4329,8359.0
2018-11-30 14:40:00,102.81,102.84,102.7,102.74,8795.0,97.4234,97.4518,97.3192,97.3571,8795.0
2018-11-30 14:50:00,102.8,102.82,102.7,102.7,4140.0,97.4139,97.4329,97.3192,97.3192,4140.0
2018-11-30 15:00:00,102.72,102.98,102.7,102.95,11082.0,97.3381,97.5845,97.3192,97.5561,11082.0
2018-11-30 15:10:00,102.93,102.98,102.85,102.98,4641.0,97.5371,97.5845,97.4613,97.5845,4641.0
2018-11-30 15:20:00,102.97,103.04,102.95,103.03,10934.0,97.575,97.6414,97.5561,97.6319,10934.0
2018-11-30 15:30:00,103.03,103.1,102.82,102.95,22565.0,97.6319,97.6982,97.4329,97.5561,22565.0
2018-11-30 15:40:00,102.94,103.01,102.78,102.8,21913.0,97.5466,97.6129,97.395,97.4139,21913.0
2018-11-30 15:50:00,102.78,102.82,102.6,102.69,77683.0,97.395,97.4329,97.2244,97.3097,77683.0
2018-12-03 09:30:00,104.51,104.97,103.6,103.98,21636.0,99.0343,99.4702,98.172,98.5321,21636.0
2018-12-03 09:40:00,104.03,104.1,103.46,103.58,13804.0,98.5795,98.6458,98.0394,98.1531,13804.0
2018-12-03 09:50:00,103.59,103.65,103.22,103.28,9700.0,98.1625,98.2194,97.8119,97.8688,9700.0
2018-12-03 10:00:00,103.34,103.76,103.28,103.76,25851.0,97.9256,98.3236,97.8688,98.3236,25851.0
2018-12-03 10:10:00,103.83,103.83,103.27,103.28,11554.0,98.39,98.39,97.8593,97.8688,11554.0
2018-12-03 10:20:00,103.31,103.81,103.26,103.63,13339.0,97.8972,98.371,97.8498,98.2005,13339.0
2018-12-03 10:30:00,103.62,103.9,103.44,103.53,13731.0,98.191,98.4563,98.0204,98.1057,13731.0
2018-12-03 10:40:00,103.45,103.48,103.23,103.3,8017.0,98.0299,98.0583,97.8214,97.8877,8017.0
2018-12-03 10:50:00,103.26,103.36,102.87,102.87,6705.0,97.8498,97.9446,97.4803,97.4803,6705.0
2018-12-03 11:00:00,102.89,103.05,102.79,103.03,12183.0,97.4992,97.6508,97.4045,97.6319,12183.0
2018-12-03 11:10:00,103.09,103.09,102.97,103.06,10052.0,97.6887,97.6887,97.575,97.6603,10052.0
2018-12-03 11:20:00,103.05,103.13,102.84,103.01,7815.0,97.6508,97.7266,97.4518,97.6129,7815.0
2018-12-03 11:30:00,103.05,103.12,102.94,102.95,15952.0,97.6508,97.7172,97.5466,97.5561,15952.0
2018-12-03 11:40:00,102.89,102.97,102.69,102.83,7147.0,97.4992,97.575,97.3097,97.4424,7147.0
2018-12-03 11:50:00,102.78,102.95,102.78,102.93,11701.0,97.395,97.5561,97.395,97.5371,11701.0
2018-12-03 12:00:00,102.94,103.17,102.94,103.17,5050.0,97.5466,97.7646,97.5466,97.7646,5050.0
2018-12-03 12:10:00,103.16,103.31,103.08,103.25,6700.0,97.7551,97.8972,97.6793,97.8404,6700.0
2018-12-03 12:20:00,103.29,103.3,103.15,103.26,12695.0,97.8783,97.8877,97.7456,97.8498,12695.0
2018-12-03 12:30:00,103.3,103.43,103.25,103.25,9073.0,97.8877,98.0109,97.8404,97.8404,9073.0
2018-12-03 12:40:00,103.24,103.26,103.16,103.24,4500.0,97.8309,97.8498,97.7551,97.8309,4500.0
2018-12-03 12:50:00,103.22,103.3,103.16,103.3,12281.0,97.8119,97.8877,97.7551,97.8877,12281.0
2018-12-03 13:00:00,103.33,103.4,103.0,103.0,14268.0,97.9162,97.9825,97.6035,97.6035,14268.0
2018-12-03 13:10:00,103.06,103.2,103.02,103.17,7002.0,97.6603,97.793,97.6224,97.7646,7002.0
2018-12-03 13:20:00,103.22,103.36,103.22,103.28,3379.0,97.8119,97.9446,97.8119,97.8688,3379.0
2018-12-03 13:30:00,103.27,103.32,103.19,103.24,4376.0,97.8593,97.9067,97.7835,97.8309,4376.0
2018-12-03 13:40:00,103.24,103.3,103.03,103.04,4304.0,97.8309,97.8877,97.6319,97.6414,4304.0
2018-12-03 13:50:00,103.05,103.19,103.03,103.18,4012.0,97.6508,97.7835,97.6319,97.774,4012.0
2018-12-03 14:00:00,103.25,103.34,102.93,103.0,5992.0,97.8404,97.9256,97.5371,97.6035,5992.0
2018-12-03 14:10:00,103.07,103.17,102.71,102.73,13813.0,97.6698,97.7646,97.3287,97.3476,13813.0
2018-12-03 14:20:00,102.73,103.21,102.72,103.12,25453.0,97.3476,97.8025,97.3381,97.7172,25453.0
2018-12-03 14:30:00,103.14,103.19,103.07,103.09,7400.0,97.7361,97.7835,97.6698,97.6887,7400.0
2018-12-03 14:40:00,103.09,103.13,102.91,103.09,22714.0,97.6887,97.7266,97.5182,97.6887,22714.0
2018-12-03 14:50:00,103.12,103.13,102.73,102.94,9460.0,97.7172,97.7266,97.3476,97.5466,9460.0
2018-12-03 15:00:00,102.96,103.26,102.96,103.16,36201.0,97.5656,97.8498,97.5656,97.7551,36201.0
2018-12-03 15:10:00,103.21,103.37,103.21,103.21,21522.0,97.8025,97.9541,97.8025,97.8025,21522.0
2018-12-03 15:20:00,103.24,103.37,103.2,103.23,57658.0,97.8309,97.9541,97.793,97.8214,57658.0
2018-12-03 15:30:00,103.23,103.27,103.01,103.01,46551.0,97.8214,97.8593,97.6129,97.6129,46551.0
2018-12-03 15:40:00,103.04,103.05,102.91,102.97,46556.0,97.6414,97.6508,97.5182,97.575,46556.0
2018-12-03 15:50:00,102.96,103.01,102.83,102.97,86664.0,97.5656,97.6129,97.4424,97.575,86664.0
2018-12-04 09:30:00,102.72,103.69,102.48,103.6,15049.0,97.3381,98.2573,97.1107,98.172,15049.0
2018-12-04 09:40:00,103.61,103.72,103.02,103.11,6475.0,98.1815,98.2857,97.6224,97.7077,6475.0
2018-12-04 09:50:00,103.1,103.36,102.85,103.15,11659.0,97.6982,97.9446,97.4613,97.7456,11659.0
2018-12-04 10:00:00,103.18,103.26,102.82,103.07,6096.0,97.774,97.8498,97.4329,97.6698,6096.0
2018-12-04 10:10:00,102.97,102.99,102.63,102.64,5390.0,97.575,97.594,97.2528,97.2623,5390.0
2018-12-04 10:20:00,102.63,102.65,102.23,102.62,7400.0,97.2528,97.2718,96.8738,97.2434,7400.0
2018-12-04 10:30:00,102.62,102.78,102.39,102.66,13070.0,97.2434,97.395,97.0254,97.2813,13070.0
2018-12-04 10:40:00,102.7,102.75,102.54,102.55,8708.0,97.3192,97.3666,97.1676,97.177,8708.0
2018-12-04 10:50:00,102.57,102.6,102.18,102.23,5500.0,97.196,97.2244,96.8264,96.8738,5500.0
2018-12-04 11:00:00,102.18,102.41,102.0,102.35,6961.0,96.8264,97.0444,96.6559,96.9875,6961.0
2018-12-04 11:10:00,102.27,102.28,101.67,102.11,228900.0,96.9117,96.9212,96.3431,96.7601,228900.0
2018-12-04 11:20:00,102.2,102.38,101.57,101.68,23594.0,96.8454,97.0159,96.2484,96.3526,23594.0
2018-12-04 11:30:00,101.6,101.65,101.4,101.52,14481.0,96.2768,96.3242,96.0873,96.201,14481.0
2018-12-04 11:40:00,101.68,101.78,101.57,101.64,4500.0,96.3526,96.4474,96.2484,96.3147,4500.0
2018-12-04 11:50:00,101.63,101.66,101.34,101.45,24851.0,96.3052,96.3337,96.0304,96.1347,24851.0
2018-12-04 12:00:00,101.38,101.41,100.47,100.6,15204.0,96.0683,96.0968,95.206,95.3292,15204.0
2018-12-04 12:10:00,100.6,100.69,100.34,100.5,8358.0,95.3292,95.4145,95.0828,95.2344,8358.0
2018-12-04 12:20:00,100.45,100.64,100.25,100.25,46835.0,95.1871,95.3671,94.9975,94.9975,46835.0
2018-12-04 12:30:00,100.22,100.78,100.14,100.65,29996.0,94.9691,95.4998,94.8933,95.3766,29996.0
2018-12-04 12:40:00,100.67,100.83,100.63,100.63,9600.0,95.3955,95.5472,95.3576,95.3576,9600.0
2018-12-04 12:50:00,100.63,100.69,100.52,100.53,5720.0,95.3576,95.4145,95.2534,95.2629,5720.0
2018-12-04 13:00:00,100.44,100.44,100.19,100.26,10600.0,95.1776,95.1776,94.9407,95.007,10600.0
2018-12-04 13:10:00,100.16,100.49,100.15,100.4,12348.0,94.9123,95.225,94.9028,95.1397,12348.0
2018-12-04 13:20:00,100.44,100.48,99.91,100.11,9200.0,95.1776,95.2155,94.6754,94.8649,9200.0
2018-12-04 13:30:00,100.1,100.25,99.74,99.85,14351.0,94.8554,94.9975,94.5143,94.6185,14351.0
2018-12-04 13:40:00,99.76,100.1,99.69,100.04,16945.0,94.5332,94.8554,94.4669,94.7985,16945.0
2018-12-04 13:50:00,100.04,100.38,99.95,100.24,23134.0,94.7985,95.1207,94.7133,94.9881,23134.0
2018-12-04 14:00:00,100.22,100.29,99.98,100.29,8877.0,94.9691,95.0354,94.7417,95.0354,8877.0
2018-12-04 14:10:00,100.22,100.37,100.15,100.21,8244.0,94.9691,95.1113,94.9028,94.9596,8244.0
2018-12-04 14:20:00,100.21,100.27,99.96,99.99,17619.0,94.9596,95.0165,94.7227,94.7512,17619.0
2018-12-04 14:30:00,100.01,100.33,100.01,100.15,15100.0,94.7701,95.0733,94.7701,94.9028,15100.0
2018-12-04 14:40:00,100.2,100.44,100.06,100.39,7716.0,94.9502,95.1776,94.8175,95.1302,7716.0
2018-12-04 14:50:00,100.37,100.4,100.05,100.08,10500.0,95.1113,95.1397,94.808,94.8364,10500.0
2018-12-04 15:00:00,100.05,100.05,99.87,99.88,15533.0,94.808,94.808,94.6375,94.6469,15533.0
2018-12-04 15:10:00,99.86,99.99,99.55,99.56,32423.0,94.628,94.7512,94.3342,94.3437,32423.0
2018-12-04 15:20:00,99.58,99.62,99.17,99.23,29584.0,94.3626,94.4005,93.9741,94.031,29584.0
2018-12-04 15:30:00,99.26,99.6,99.12,99.36,28341.0,94.0594,94.3816,93.9267,94.1542,28341.0
2018-12-04 15:40:00,99.35,99.36,99.14,99.31,50491.0,94.1447,94.1542,93.9457,94.1068,50491.0
2018-12-04 15:50:00,99.32,99.36,99.06,99.28,99715.0,94.1163,94.1542,93.8699,94.0784,99715.0
2018-12-06 09:30:00,97.82,98.89,97.82,98.5,16785.0,92.6949,93.7088,92.6949,93.3392,16785.0
2018-12-06 09:40:00,98.33,98.55,97.59,97.65,13665.0,93.1781,93.3866,92.4769,92.5338,13665.0
2018-12-06 09:50:00,97.64,97.75,97.13,97.58,11938.0,92.5243,92.6285,92.041,92.4674,11938.0
2018-12-06 10:00:00,97.62,97.95,97.58,97.92,11802.0,92.5053,92.818,92.4674,92.7896,11802.0
2018-12-06 10:10:00,97.84,98.21,97.74,98.0,9400.0,92.7138,93.0644,92.619,92.8654,9400.0
2018-12-06 10:20:00,97.98,98.22,97.91,98.08,16104.0,92.8465,93.0739,92.7801,92.9412,16104.0
2018-12-06 10:30:00,98.1,98.11,97.83,97.91,17420.0,92.9602,92.9697,92.7043,92.7801,17420.0
2018-12-06 10:40:00,97.96,98.04,97.69,97.69,17036.0,92.8275,92.9033,92.5717,92.5717,17036.0
2018-12-06 10:50:00,97.73,97.73,97.22,97.38,7808.0,92.6096,92.6096,92.1263,92.2779,7808.0
2018-12-06 11:00:00,97.34,97.49,97.25,97.27,7583.0,92.24,92.3821,92.1547,92.1737,7583.0
2018-12-06 11:10:00,97.29,97.35,97.08,97.26,9765.0,92.1926,92.2495,91.9936,92.1642,9765.0
2018-12-06 11:20:00,97.22,97.34,96.89,96.97,13524.0,92.1263,92.24,91.8136,91.8894,13524.0
2018-12-06 11:30:00,97.03,97.5,97.01,97.49,13341.0,91.9462,92.3916,91.9273,92.3821,13341.0
2018-12-06 11:40:00,97.42,97.83,97.36,97.71,8732.0,92.3158,92.7043,92.259,92.5906,8732.0
2018-12-06 11:50:00,97.75,98.15,97.69,98.05,89385.0,92.6285,93.0076,92.5717,92.9128,89385.0
2018-12-06 12:00:00,98.08,98.08,97.87,97.98,12600.0,92.9412,92.9412,92.7422,92.8465,12600.0
2018-12-06 12:10:00,97.92,98.25,97.91,98.02,12577.0,92.7896,93.1023,92.7801,92.8844,12577.0
2018-12-06 12:20:00,98.0,98.24,97.86,98.24,7919.0,92.8654,93.0929,92.7328,93.0929,7919.0
2018-12-06 12:30:00,98.27,98.28,97.88,97.95,7525.0,93.1213,93.1308,92.7517,92.818,7525.0
2018-12-06 12:40:00,97.97,98.25,97.94,98.16,6600.0,92.837,93.1023,92.8086,93.017,6600.0
2018-12-06 12:50:00,98.05,98.33,97.96,98.22,6047.0,92.9128,93.1781,92.8275,93.0739,6047.0
2018-12-06 13:00:00,98.15,98.22,97.83,97.88,15238.0,93.0076,93.0739,92.7043,92.7517,15238.0
2018-12-06 13:10:00,97.91,98.16,97.89,98.05,13808.0,92.7801,93.017,92.7612,92.9128,13808.0
2018-12-06 13:20:00,98.04,98.31,97.95,98.24,10039.0,92.9033,93.1592,92.818,93.0929,10039.0
2018-12-06 13:30:00,98.18,98.22,97.96,98.18,9017.0,93.036,93.0739,92.8275,93.036,9017.0
2018-12-06 13:40:00,98.19,98.64,98.18,98.64,6687.0,93.0455,93.4719,93.036,93.4719,6687.0
2018-12-06 13:50:00,98.66,99.01,98.57,99.01,10220.0,93.4908,93.8225,93.4056,93.8225,10220.0
2018-12-06 14:00:00,99.13,99.24,98.87,98.87,8400.0,93.9362,94.0405,93.6898,93.6898,8400.0
2018-12-06 14:10:00,98.94,98.94,98.53,98.63,8574.0,93.7562,93.7562,93.3677,93.4624,8574.0
2018-12-06 14:20:00,98.62,98.8,98.49,98.79,6500.0,93.4529,93.6235,93.3298,93.614,6500.0
2018-12-06 14:30:00,98.8,98.86,98.62,98.7,7931.0,93.6235,93.6804,93.4529,93.5288,7931.0
2018-12-06 14:40:00,98.79,99.03,98.62,98.7,11900.0,93.614,93.8415,93.4529,93.5288,11900.0
2018-12-06 14:50:00,98.73,99.39,98.73,99.36,19719.0,93.5572,94.1826,93.5572,94.1542,19719.0
2018-12-06 15:00:00,99.36,99.57,99.08,99.21,16399.0,94.1542,94.3532,93.8888,94.012,16399.0
2018-12-06 15:10:00,99.19,99.32,99.03,99.21,12103.0,93.9931,94.1163,93.8415,94.012,12103.0
2018-12-06 15:20:00,99.19,99.37,99.06,99.32,13618.0,93.9931,94.1636,93.8699,94.1163,13618.0
2018-12-06 15:30:00,99.3,99.84,99.3,99.76,19477.0,94.0973,94.609,94.0973,94.5332,19477.0
2018-12-06 15:40:00,99.73,100.1,99.59,100.03,42776.0,94.5048,94.8554,94.3721,94.7891,42776.0
2018-12-06 15:50:00,100.02,100.32,99.99,100.31,104452.0,94.7796,95.0639,94.7512,95.0544,104452.0
2018-12-07 09:30:00,100.44,100.76,99.75,100.47,163997.0,95.1776,95.4808,94.5237,95.206,163997.0
2018-12-07 09:40:00,100.58,101.09,100.39,100.52,135746.0,95.3103,95.7935,95.1302,95.2534,135746.0
2018-12-07 09:50:00,100.56,101.45,100.09,101.45,13425.0,95.2913,96.1347,94.8459,96.1347,13425.0
2018-12-07 10:00:00,101.55,101.55,100.97,101.1,12784.0,96.2294,96.2294,95.6798,95.803,12784.0
2018-12-07 10:10:00,101.03,101.09,100.07,100.43,12805.0,95.7367,95.7935,94.827,95.1681,12805.0
2018-12-07 10:20:00,100.46,100.99,100.0,100.98,31929.0,95.1965,95.6988,94.7606,95.6893,31929.0
2018-12-07 10:30:00,100.99,100.99,100.13,100.38,19367.0,95.6988,95.6988,94.8838,95.1207,19367.0
2018-12-07 10:40:00,100.29,100.71,100.28,100.42,17882.0,95.0354,95.4334,95.026,95.1586,17882.0
2018-12-07 10:50:00,100.35,101.06,100.31,101.06,13118.0,95.0923,95.7651,95.0544,95.7651,13118.0
2018-12-07 11:00:00,100.93,101.15,100.49,100.56,12247.0,95.6419,95.8504,95.225,95.2913,12247.0
2018-12-07 11:10:00,100.56,100.56,100.07,100.07,13918.0,95.2913,95.2913,94.827,94.827,13918.0
2018-12-07 11:20:00,100.1,100.28,99.8,100.14,21460.0,94.8554,95.026,94.5711,94.8933,21460.0
2018-12-07 11:30:00,100.09,100.35,99.93,100.2,13593.0,94.8459,95.0923,94.6943,94.9502,13593.0
2018-12-07 11:40:00,100.24,100.48,100.08,100.47,5516.0,94.9881,95.2155,94.8364,95.206,5516.0
2018-12-07 11:50:00,100.47,100.47,99.85,99.85,7604.0,95.206,95.206,94.6185,94.6185,7604.0
2018-12-07 12:00:00,99.89,100.01,99.77,99.83,5900.0,94.6564,94.7701,94.5427,94.5995,5900.0
2018-12-07 12:10:00,99.78,100.12,99.65,99.78,8331.0,94.5522,94.8744,94.429,94.5522,8331.0
2018-12-07 12:20:00,99.83,100.01,99.78,99.88,6400.0,94.5995,94.7701,94.5522,94.6469,6400.0
2018-12-07 12:30:00,99.83,99.86,99.4,99.5,8160.0,94.5995,94.628,94.1921,94.2868,8160.0
2018-12-07 12:40:00,99.49,99.51,99.24,99.51,9696.0,94.2774,94.2963,94.0405,94.2963,9696.0
2018-12-07 12:50:00,99.52,100.04,99.52,99.95,10974.0,94.3058,94.7985,94.3058,94.7133,10974.0
2018-12-07 13:00:00,99.96,100.35,99.82,99.82,4800.0,94.7227,95.0923,94.5901,94.5901,4800.0
2018-12-07 13:10:00,99.81,99.87,99.51,99.51,3474.0,94.5806,94.6375,94.2963,94.2963,3474.0
2018-12-07 13:20:00,99.47,99.78,99.47,99.64,5703.0,94.2584,94.5522,94.2584,94.4195,5703.0
2018-12-07 13:30:00,99.59,99.59,99.35,99.51,7700.0,94.3721,94.3721,94.1447,94.2963,7700.0
2018-12-07 13:40:00,99.5,99.68,99.41,99.45,12430.0,94.2868,94.4574,94.2016,94.2395,12430.0
2018-12-07 13:50:00,99.38,99.62,99.37,99.6,15762.0,94.1731,94.4005,94.1636,94.3816,15762.0
2018-12-07 14:00:00,99.59,99.62,99.27,99.31,69163.0,94.3721,94.4005,94.0689,94.1068,69163.0
2018-12-07 14:10:00,99.27,99.53,99.1,99.53,11352.0,94.0689,94.3153,93.9078,94.3153,11352.0
2018-12-07 14:20:00,99.56,99.67,99.25,99.47,7682.0,94.3437,94.4479,94.0499,94.2584,7682.0
2018-12-07 14:30:00,99.48,99.55,99.35,99.35,14271.0,94.2679,94.3342,94.1447,94.1447,14271.0
2018-12-07 14:40:00,99.34,99.43,99.06,99.26,10524.0,94.1352,94.2205,93.8699,94.0594,10524.0
2018-12-07 14:50:00,99.3,99.43,98.97,98.97,9991.0,94.0973,94.2205,93.7846,93.7846,9991.0
2018-12-07 15:00:00,99.0,99.27,98.85,99.27,15236.0,93.813,94.0689,93.6709,94.0689,15236.0
2018-12-07 15:10:00,99.26,99.51,99.19,99.51,29030.0,94.0594,94.2963,93.9931,94.2963,29030.0
2018-12-07 15:20:00,99.51,99.69,99.23,99.56,45491.0,94.2963,94.4669,94.031,94.3437,45491.0
2018-12-07 15:30:00,99.55,100.06,99.45,99.68,28468.0,94.3342,94.8175,94.2395,94.4574,28468.0
2018-12-07 15:40:00,99.65,99.68,99.31,99.31,25825.0,94.429,94.4574,94.1068,94.1068,25825.0
2018-12-07 15:50:00,99.33,99.59,99.32,99.35,70015.0,94.1257,94.3721,94.1163,94.1447,70015.0
2018-12-10 09:30:00,99.3,99.41,98.87,98.94,25735.0,94.0973,94.2016,93.6898,93.7562,25735.0
2018-12-10 09:40:00,98.94,99.08,98.63,98.64,9571.0,93.7562,93.8888,93.4624,93.4719,9571.0
2018-12-10 09:50:00,98.63,98.72,98.09,98.42,24647.0,93.4624,93.5477,92.9507,93.2634,24647.0
2018-12-10 10:00:00,98.47,98.47,98.05,98.17,14767.0,93.3108,93.3108,92.9128,93.0265,14767.0
2018-12-10 10:10:00,98.16,98.42,98.0,98.22,9912.0,93.017,93.2634,92.8654,93.0739,9912.0
2018-12-10 10:20:00,98.26,98.41,97.69,97.74,7310.0,93.1118,93.2539,92.5717,92.619,7310.0
2018-12-10 10:30:00,97.72,97.85,97.34,97.34,8400.0,92.6001,92.7233,92.24,92.24,8400.0
2018-12-10 10:40:00,97.3,97.7,97.3,97.59,9665.0,92.2021,92.5811,92.2021,92.4769,9665.0
2018-12-10 10:50:00,97.55,97.6,96.95,96.95,14255.0,92.439,92.4864,91.8704,91.8704,14255.0
2018-12-10 11:00:00,97.04,97.05,96.05,96.08,23886.0,91.9557,91.9652,91.0176,91.046,23886.0
2018-12-10 11:10:00,96.11,96.33,96.05,96.19,22201.0,91.0745,91.2829,91.0176,91.1503,22201.0
2018-12-10 11:20:00,96.19,96.86,96.19,96.86,22154.0,91.1503,91.7852,91.1503,91.7852,22154.0
2018-12-10 11:30:00,96.85,97.27,96.78,97.2,10359.0,91.7757,92.1737,91.7093,92.1073,10359.0
2018-12-10 11:40:00,97.15,97.43,97.08,97.23,12623.0,92.06,92.3253,91.9936,92.1358,12623.0
2018-12-10 11:50:00,97.17,97.26,96.7,96.7,7212.0,92.0789,92.1642,91.6335,91.6335,7212.0
2018-12-10 12:00:00,96.62,96.83,96.51,96.76,9475.0,91.5577,91.7567,91.4535,91.6904,9475.0
2018-12-10 12:10:00,96.67,97.03,96.67,96.88,13698.0,91.6051,91.9462,91.6051,91.8041,13698.0
2018-12-10 12:20:00,96.81,97.11,96.72,97.0,17041.0,91.7378,92.0221,91.6525,91.9178,17041.0
2018-12-10 12:30:00,97.0,97.47,97.0,97.28,6147.0,91.9178,92.3632,91.9178,92.1832,6147.0
2018-12-10 12:40:00,97.37,97.65,97.31,97.63,8132.0,92.2684,92.5338,92.2116,92.5148,8132.0
2018-12-10 12:50:00,97.64,97.72,97.48,97.63,11000.0,92.5243,92.6001,92.3727,92.5148,11000.0
2018-12-10 13:00:00,97.68,97.91,97.64,97.84,11850.0,92.5622,92.7801,92.5243,92.7138,11850.0
2018-12-10 13:10:00,97.73,98.0,97.69,97.81,8409.0,92.6096,92.8654,92.5717,92.6854,8409.0
2018-12-10 13:20:00,97.83,97.83,97.2,97.22,7500.0,92.7043,92.7043,92.1073,92.1263,7500.0
2018-12-10 13:30:00,97.24,97.61,97.24,97.53,7033.0,92.1452,92.4959,92.1452,92.4201,7033.0
2018-12-10 13:40:00,97.45,97.46,97.27,97.3,6854.0,92.3442,92.3537,92.1737,92.2021,6854.0
2018-12-10 13:50:00,97.35,97.61,97.29,97.51,6800.0,92.2495,92.4959,92.1926,92.4011,6800.0
2018-12-10 14:00:00,97.58,97.7,97.5,97.63,19051.0,92.4674,92.5811,92.3916,92.5148,19051.0
2018-12-10 14:10:00,97.65,97.65,97.37,97.4,10214.0,92.5338,92.5338,92.2684,92.2969,10214.0
2018-12-10 14:20:00,97.43,97.67,97.31,97.61,8780.0,92.3253,92.5527,92.2116,92.4959,8780.0
2018-12-10 14:30:00,97.61,98.2,97.61,98.07,13576.0,92.4959,93.0549,92.4959,92.9318,13576.0
2018-12-10 14:40:00,98.06,98.1,97.82,97.88,16974.0,92.9223,92.9602,92.6949,92.7517,16974.0
2018-12-10 14:50:00,97.89,97.97,97.57,97.62,23646.0,92.7612,92.837,92.458,92.5053,23646.0
2018-12-10 15:00:00,97.64,98.01,97.57,97.98,15922.0,92.5243,92.8749,92.458,92.8465,15922.0
2018-12-10 15:10:00,97.98,97.98,97.69,97.78,15440.0,92.8465,92.8465,92.5717,92.657,15440.0
2018-12-10 15:20:00,97.81,97.93,97.79,97.89,17496.0,92.6854,92.7991,92.6664,92.7612,17496.0
2018-12-10 15:30:00,97.93,98.43,97.93,98.35,28425.0,92.7991,93.2729,92.7991,93.1971,28425.0
2018-12-10 15:40:00,98.34,98.37,98.14,98.17,48994.0,93.1876,93.216,92.9981,93.0265,48994.0
2018-12-10 15:50:00,98.16,98.71,98.13,98.44,203222.0,93.017,93.5382,92.9886,93.2824,203222.0
2018-12-11 09:30:00,98.89,99.17,98.67,98.76,13430.0,93.7088,93.9741,93.5003,93.5856,13430.0
2018-12-11 09:40:00,98.83,99.1,98.42,98.59,29027.0,93.6519,93.9078,93.2634,93.4245,29027.0
2018-12-11 09:50:00,98.55,98.71,98.15,98.71,9959.0,93.3866,93.5382,93.0076,93.5382,9959.0
2018-12-11 10:00:00,98.67,99.23,98.67,99.0,31259.0,93.5003,94.031,93.5003,93.813,31259.0
2018-12-11 10:10:00,98.85,98.85,98.56,98.68,3900.0,93.6709,93.6709,93.3961,93.5098,3900.0
2018-12-11 10:20:00,98.67,99.0,98.67,98.74,5035.0,93.5003,93.813,93.5003,93.5667,5035.0
2018-12-11 10:30:00,98.71,98.73,98.45,98.73,54704.0,93.5382,93.5572,93.2918,93.5572,54704.0
2018-12-11 10:40:00,98.69,98.8,98.35,98.4,5550.0,93.5193,93.6235,93.1971,93.2445,5550.0
2018-12-11 10:50:00,98.38,98.53,98.37,98.53,4538.0,93.2255,93.3677,93.216,93.3677,4538.0
2018-12-11 11:00:00,98.46,98.5,98.25,98.47,12731.0,93.3013,93.3392,93.1023,93.3108,12731.0
2018-12-11 11:10:00,98.54,98.54,98.09,98.25,4158.0,93.3771,93.3771,92.9507,93.1023,4158.0
2018-12-11 11:20:00,98.23,98.33,98.08,98.1,4449.0,93.0834,93.1781,92.9412,92.9602,4449.0
2018-12-11 11:30:00,98.12,98.12,97.85,97.96,7201.0,92.9791,92.9791,92.7233,92.8275,7201.0
2018-12-11 11:40:00,97.92,97.93,97.75,97.91,7618.0,92.7896,92.7991,92.6285,92.7801,7618.0
2018-12-11 11:50:00,98.12,98.18,97.99,98.1,4538.0,92.9791,93.036,92.856,92.9602,4538.0
2018-12-11 12:00:00,98.04,98.04,97.58,97.71,3200.0,92.9033,92.9033,92.4674,92.5906,3200.0
2018-12-11 12:10:00,97.71,97.83,97.44,97.5,6200.0,92.5906,92.7043,92.3348,92.3916,6200.0
2018-12-11 12:20:00,97.43,97.67,97.43,97.5,4200.0,92.3253,92.5527,92.3253,92.3916,4200.0
2018-12-11 12:30:00,97.39,97.67,97.39,97.6,23842.0,92.2874,92.5527,92.2874,92.4864,23842.0
2018-12-11 12:40:00,97.6,97.84,97.57,97.67,5671.0,92.4864,92.7138,92.458,92.5527,5671.0
2018-12-11 12:50:00,97.64,97.64,97.43,97.5,3521.0,92.5243,92.5243,92.3253,92.3916,3521.0
2018-12-11 13:00:00,97.45,97.64,97.39,97.53,5900.0,92.3442,92.5243,92.2874,92.4201,5900.0
2018-12-11 13:10:00,97.56,97.78,97.47,97.76,19585.0,92.4485,92.657,92.3632,92.638,19585.0
2018-12-11 13:20:00,97.76,97.88,97.69,97.7,17137.0,92.638,92.7517,92.5717,92.5811,17137.0
2018-12-11 13:30:00,97.61,97.61,97.42,97.49,5001.0,92.4959,92.4959,92.3158,92.3821,5001.0
2018-12-11 13:40:00,97.45,97.45,97.02,97.03,6515.0,92.3442,92.3442,91.9368,91.9462,6515.0
2018-12-11 13:50:00,97.08,97.13,96.91,96.99,2110.0,91.9936,92.041,91.8325,91.9083,2110.0
2018-12-11 14:00:00,96.85,97.03,96.78,96.97,5727.0,91.7757,91.9462,91.7093,91.8894,5727.0
2018-12-11 14:10:00,96.96,97.22,96.9,97.15,12279.0,91.8799,92.1263,91.8231,92.06,12279.0
2018-12-11 14:20:00,97.15,97.54,97.1,97.54,5222.0,92.06,92.4295,92.0126,92.4295,5222.0
2018-12-11 14:30:00,97.56,97.68,97.43,97.46,4746.0,92.4485,92.5622,92.3253,92.3537,4746.0
2018-12-11 14:40:00,97.54,97.8,97.48,97.63,7100.0,92.4295,92.6759,92.3727,92.5148,7100.0
2018-12-11 14:50:00,97.65,97.74,97.58,97.69,3671.0,92.5338,92.619,92.4674,92.5717,3671.0
2018-12-11 15:00:00,97.71,97.74,97.41,97.57,9200.0,92.5906,92.619,92.3063,92.458,9200.0
2018-12-11 15:10:00,97.55,97.98,97.55,97.75,6610.0,92.439,92.8465,92.439,92.6285,6610.0
2018-12-11 15:20:00,97.74,97.77,97.61,97.65,5304.0,92.619,92.6475,92.4959,92.5338,5304.0
2018-12-11 15:30:00,97.65,97.88,97.57,97.61,11761.0,92.5338,92.7517,92.458,92.4959,11761.0
2018-12-11 15:40:00,97.58,97.62,97.36,97.38,16601.0,92.4674,92.5053,92.259,92.2779,16601.0
2018-12-11 15:50:00,97.36,97.37,97.03,97.04,54320.0,92.259,92.2684,91.9462,91.9557,54320.0
2018-12-12 09:30:00,98.27,98.57,97.68,97.85,17059.0,93.1213,93.4056,92.5622,92.7233,17059.0
2018-12-12 09:40:00,97.92,98.16,97.66,98.16,6597.0,92.7896,93.017,92.5432,93.017,6597.0
2018-12-12 09:50:00,98.06,98.26,97.8,98.16,14981.0,92.9223,93.1118,92.6759,93.017,14981.0
2018-12-12 10:00:00,98.16,98.26,97.98,98.19,19467.0,93.017,93.1118,92.8465,93.0455,19467.0
2018-12-12 10:10:00,98.27,98.46,98.22,98.34,11838.0,93.1213,93.3013,93.0739,93.1876,11838.0
2018-12-12 10:20:00,98.35,98.41,97.96,98.01,16619.0,93.1971,93.2539,92.8275,92.8749,16619.0
2018-12-12 10:30:00,98.01,98.36,97.94,97.94,16813.0,92.8749,93.2066,92.8086,92.8086,16813.0
2018-12-12 10:40:00,97.9,98.47,97.86,98.46,11857.0,92.7707,93.3108,92.7328,93.3013,11857.0
2018-12-12 10:50:00,98.46,98.91,98.46,98.9,9915.0,93.3013,93.7277,93.3013,93.7183,9915.0
2018-12-12 11:00:00,98.81,99.03,98.75,98.86,12436.0,93.633,93.8415,93.5761,93.6804,12436.0
2018-12-12 11:10:00,98.87,98.91,98.55,98.63,13726.0,93.6898,93.7277,93.3866,93.4624,13726.0
2018-12-12 11:20:00,98.7,98.83,98.5,98.75,16548.0,93.5288,93.6519,93.3392,93.5761,16548.0
2018-12-12 11:30:00,98.75,98.85,98.63,98.85,17115.0,93.5761,93.6709,93.4624,93.6709,17115.0
2018-12-12 11:40:00,98.8,98.96,98.75,98.83,11603.0,93.6235,93.7751,93.5761,93.6519,11603.0
2018-12-12 11:50:00,98.87,98.98,98.72,98.93,10274.0,93.6898,93.7941,93.5477,93.7467,10274.0
2018-12-12 12:00:00,98.98,99.15,98.81,98.94,16501.0,93.7941,93.9552,93.633,93.7562,16501.0
2018-12-12 12:10:00,98.97,99.1,98.87,99.09,11128.0,93.7846,93.9078,93.6898,93.8983,11128.0
2018-12-12 12:20:00,99.07,99.29,99.03,99.29,9556.0,93.8794,94.0878,93.8415,94.0878,9556.0
2018-12-12 12:30:00,99.3,99.5,99.2,99.31,29049.0,94.0973,94.2868,94.0026,94.1068,29049.0
2018-12-12 12:40:00,99.3,99.5,99.28,99.44,12507.0,94.0973,94.2868,94.0784,94.23,12507.0
2018-12-12 12:50:00,99.48,99.56,99.4,99.5,8319.0,94.2679,94.3437,94.1921,94.2868,8319.0
2018-12-12 13:00:00,99.56,99.6,99.47,99.55,11669.0,94.3437,94.3816,94.2584,94.3342,11669.0
2018-12-12 13:10:00,99.52,99.64,99.41,99.41,12165.0,94.3058,94.4195,94.2016,94.2016,12165.0
2018-12-12 13:20:00,99.39,99.43,99.3,99.4,8255.0,94.1826,94.2205,94.0973,94.1921,8255.0
2018-12-12 13:30:00,99.4,99.4,99.07,99.14,9300.0,94.1921,94.1921,93.8794,93.9457,9300.0
2018-12-12 13:40:00,99.14,99.16,99.03,99.16,9668.0,93.9457,93.9647,93.8415,93.9647,9668.0
2018-12-12 13:50:00,99.17,99.18,98.96,99.08,18781.0,93.9741,93.9836,93.7751,93.8888,18781.0
2018-12-12 14:00:00,99.06,99.14,98.71,98.72,16819.0,93.8699,93.9457,93.5382,93.5477,16819.0
2018-12-12 14:10:00,98.69,98.76,98.54,98.76,17957.0,93.5193,93.5856,93.3771,93.5856,17957.0
2018-12-12 14:20:00,98.8,98.81,98.43,98.54,13566.0,93.6235,93.633,93.2729,93.3771,13566.0
2018-12-12 14:30:00,98.56,98.6,98.43,98.58,14467.0,93.3961,93.434,93.2729,93.415,14467.0
2018-12-12 14:40:00,98.59,98.64,98.43,98.43,12009.0,93.4245,93.4719,93.2729,93.2729,12009.0
2018-12-12 14:50:00,98.41,98.68,98.31,98.66,13598.0,93.2539,93.5098,93.1592,93.4908,13598.0
2018-12-12 15:00:00,98.61,99.01,98.55,98.95,14954.0,93.4435,93.8225,93.3866,93.7657,14954.0
2018-12-12 15:10:00,98.98,99.01,98.55,98.56,18309.0,93.7941,93.8225,93.3866,93.3961,18309.0
2018-12-12 15:20:00,98.59,98.64,98.45,98.51,16322.0,93.4245,93.4719,93.2918,93.3487,16322.0
2018-12-12 15:30:00,98.56,98.64,98.48,98.6,14308.0,93.3961,93.4719,93.3203,93.434,14308.0
2018-12-12 15:40:00,98.62,98.7,98.23,98.23,33358.0,93.4529,93.5288,93.0834,93.0834,33358.0
2018-12-12 15:50:00,98.22,98.22,97.95,98.04,109281.0,93.0739,93.0739,92.818,92.9033,109281.0
2018-12-13 09:30:00,98.44,98.44,98.0,98.06,13599.0,93.2824,93.2824,92.8654,92.9223,13599.0
2018-12-13 09:40:00,97.99,98.0,97.5,97.5,6854.0,92.856,92.8654,92.3916,92.3916,6854.0
2018-12-13 09:50:00,97.48,97.49,97.05,97.39,6932.0,92.3727,92.3821,91.9652,92.2874,6932.0
2018-12-13 10:00:00,97.43,97.86,97.41,97.84,16015.0,92.3253,92.7328,92.3063,92.7138,16015.0
2018-12-13 10:10:00,97.9,98.06,97.56,97.6,11431.0,92.7707,92.9223,92.4485,92.4864,11431.0
2018-12-13 10:20:00,97.6,97.87,97.55,97.73,24673.0,92.4864,92.7422,92.439,92.6096,24673.0
2018-12-13 10:30:00,97.79,97.92,97.71,97.77,14616.0,92.6664,92.7896,92.5906,92.6475,14616.0
2018-12-13 10:40:00,97.74,97.93,97.69,97.88,26440.0,92.619,92.7991,92.5717,92.7517,26440.0
2018-12-13 10:50:00,97.81,97.98,97.69,97.89,27810.0,92.6854,92.8465,92.5717,92.7612,27810.0
2018-12-13 11:00:00,97.87,98.02,97.76,97.97,38976.0,92.7422,92.8844,92.638,92.837,38976.0
2018-12-13 11:10:00,97.9,97.9,97.66,97.66,21677.0,92.7707,92.7707,92.5432,92.5432,21677.0
2018-12-13 11:20:00,97.65,97.65,97.39,97.49,24848.0,92.5338,92.5338,92.2874,92.3821,24848.0
2018-12-13 11:30:00,97.46,97.62,97.41,97.57,18411.0,92.3537,92.5053,92.3063,92.458,18411.0
2018-12-13 11:40:00,97.54,97.83,97.49,97.56,16518.0,92.4295,92.7043,92.3821,92.4485,16518.0
2018-12-13 11:50:00,97.51,97.59,97.33,97.33,11204.0,92.4011,92.4769,92.2305,92.2305,11204.0
2018-12-13 12:00:00,97.3,97.33,96.83,96.84,15003.0,92.2021,92.2305,91.7567,91.7662,15003.0
2018-12-13 12:10:00,96.78,96.78,96.48,96.66,10605.0,91.7093,91.7093,91.4251,91.5956,10605.0
2018-12-13 12:20:00,96.64,96.67,96.28,96.52,13089.0,91.5767,91.6051,91.2355,91.463,13089.0
2018-12-13 12:30:00,96.48,96.85,96.46,96.85,11095.0,91.4251,91.7757,91.4061,91.7757,11095.0
2018-12-13 12:40:00,96.87,97.05,96.84,96.88,10967.0,91.7946,91.9652,91.7662,91.8041,10967.0
2018-12-13 12:50:00,96.92,96.92,96.69,96.72,8205.0,91.842,91.842,91.6241,91.6525,8205.0
2018-12-13 13:00:00,96.73,96.73,96.25,96.38,6032.0,91.662,91.662,91.2071,91.3303,6032.0
2018-12-13 13:10:00,96.38,96.63,96.27,96.45,4649.0,91.3303,91.5672,91.2261,91.3966,4649.0
2018-12-13 13:20:00,96.45,96.68,96.43,96.57,9225.0,91.3966,91.6146,91.3777,91.5103,9225.0
2018-12-13 13:30:00,96.68,97.01,96.64,97.0,13724.0,91.6146,91.9273,91.5767,91.9178,13724.0
2018-12-13 13:40:00,97.0,97.07,96.96,96.98,7597.0,91.9178,91.9842,91.8799,91.8989,7597.0
2018-12-13 13:50:00,96.97,97.14,96.87,96.94,15331.0,91.8894,92.0505,91.7946,91.861,15331.0
2018-12-13 14:00:00,96.93,97.05,96.85,96.86,8982.0,91.8515,91.9652,91.7757,91.7852,8982.0
2018-12-13 14:10:00,96.81,96.96,96.79,96.95,7804.0,91.7378,91.8799,91.7188,91.8704,7804.0
2018-12-13 14:20:00,96.95,96.99,96.81,96.99,9479.0,91.8704,91.9083,91.7378,91.9083,9479.0
2018-12-13 14:30:00,96.98,96.98,96.71,96.76,8791.0,91.8989,91.8989,91.643,91.6904,8791.0
2018-12-13 14:40:00,96.81,96.93,96.78,96.84,9202.0,91.7378,91.8515,91.7093,91.7662,9202.0
2018-12-13 14:50:00,96.86,97.15,96.84,97.13,9745.0,91.7852,92.06,91.7662,92.041,9745.0
2018-12-13 15:00:00,97.16,97.22,97.1,97.1,10584.0,92.0694,92.1263,92.0126,92.0126,10584.0
2018-12-13 15:10:00,97.1,97.3,97.06,97.28,11442.0,92.0126,92.2021,91.9747,92.1832,11442.0
2018-12-13 15:20:00,97.28,97.31,97.15,97.16,15681.0,92.1832,92.2116,92.06,92.0694,15681.0
2018-12-13 15:30:00,97.14,97.32,97.1,97.19,22358.0,92.0505,92.2211,92.0126,92.0979,22358.0
2018-12-13 15:40:00,97.17,97.41,97.15,97.16,32092.0,92.0789,92.3063,92.06,92.0694,32092.0
2018-12-13 15:50:00,97.18,97.25,97.1,97.12,72581.0,92.0884,92.1547,92.0126,92.0315,72581.0
2018-12-14 09:30:00,96.23,96.65,96.0,96.56,9015.0,91.1882,91.5862,90.9702,91.5009,9015.0
2018-12-14 09:40:00,96.53,96.64,96.42,96.5,3879.0,91.4724,91.5767,91.3682,91.444,3879.0
2018-12-14 09:50:00,96.38,96.47,96.02,96.47,12878.0,91.3303,91.4156,90.9892,91.4156,12878.0
2018-12-14 10:00:00,96.34,96.55,96.34,96.4,8157.0,91.2924,91.4914,91.2924,91.3493,8157.0
2018-12-14 10:10:00,96.5,96.98,96.44,96.75,7611.0,91.444,91.8989,91.3872,91.6809,7611.0
2018-12-14 10:20:00,96.84,96.9,96.69,96.69,12557.0,91.7662,91.8231,91.6241,91.6241,12557.0
2018-12-14 10:30:00,96.69,96.9,96.57,96.85,7700.0,91.6241,91.8231,91.5103,91.7757,7700.0
2018-12-14 10:40:00,96.93,97.11,96.8,97.05,5351.0,91.8515,92.0221,91.7283,91.9652,5351.0
2018-12-14 10:50:00,97.01,97.07,96.86,96.86,4605.0,91.9273,91.9842,91.7852,91.7852,4605.0
2018-12-14 11:00:00,96.83,97.03,96.82,96.96,4632.0,91.7567,91.9462,91.7473,91.8799,4632.0
2018-12-14 11:10:00,96.95,96.95,96.77,96.79,6100.0,91.8704,91.8704,91.6999,91.7188,6100.0
2018-12-14 11:20:00,96.8,96.88,96.68,96.79,10320.0,91.7283,91.8041,91.6146,91.7188,10320.0
2018-12-14 11:30:00,96.81,96.99,96.81,96.83,5930.0,91.7378,91.9083,91.7378,91.7567,5930.0
2018-12-14 11:40:00,96.89,97.03,96.73,96.79,14755.0,91.8136,91.9462,91.662,91.7188,14755.0
2018-12-14 11:50:00,96.81,96.81,96.58,96.73,12800.0,91.7378,91.7378,91.5198,91.662,12800.0
2018-12-14 12:00:00,96.74,96.92,96.74,96.8,8121.0,91.6714,91.842,91.6714,91.7283,8121.0
2018-12-14 12:10:00,96.8,96.92,96.74,96.83,9309.0,91.7283,91.842,91.6714,91.7567,9309.0
2018-12-14 12:20:00,96.8,96.98,96.8,96.98,9300.0,91.7283,91.8989,91.7283,91.8989,9300.0
2018-12-14 12:30:00,96.99,97.09,96.9,96.99,18500.0,91.9083,92.0031,91.8231,91.9083,18500.0
2018-12-14 12:40:00,96.96,97.03,96.94,96.98,6019.0,91.8799,91.9462,91.861,91.8989,6019.0
2018-12-14 12:50:00,97.01,97.01,96.78,96.86,13456.0,91.9273,91.9273,91.7093,91.7852,13456.0
2018-12-14 13:00:00,96.77,97.04,96.75,97.04,30140.0,91.6999,91.9557,91.6809,91.9557,30140.0
2018-12-14 13:10:00,97.02,97.08,96.95,97.01,7317.0,91.9368,91.9936,91.8704,91.9273,7317.0
2018-12-14 13:20:00,96.99,97.04,96.93,96.98,12719.0,91.9083,91.9557,91.8515,91.8989,12719.0
2018-12-14 13:30:00,96.97,97.01,96.7,96.77,33991.0,91.8894,91.9273,91.6335,91.6999,33991.0
2018-12-14 13:40:00,96.8,97.06,96.76,97.0,42401.0,91.7283,91.9747,91.6904,91.9178,42401.0
2018-12-14 13:50:00,97.0,97.07,96.77,96.78,18101.0,91.9178,91.9842,91.6999,91.7093,18101.0
2018-12-14 14:00:00,96.76,96.89,96.74,96.78,16246.0,91.6904,91.8136,91.6714,91.7093,16246.0
2018-12-14 14:10:00,96.79,96.9,96.64,96.84,41207.0,91.7188,91.8231,91.5767,91.7662,41207.0
2018-12-14 14:20:00,96.85,96.95,96.81,96.83,3298.0,91.7757,91.8704,91.7378,91.7567,3298.0
2018-12-14 14:30:00,96.77,96.87,96.69,96.76,26031.0,91.6999,91.7946,91.6241,91.6904,26031.0
2018-12-14 14:40:00,96.78,96.83,96.71,96.78,28312.0,91.7093,91.7567,91.643,91.7093,28312.0
2018-12-14 14:50:00,96.79,97.01,96.69,96.93,18963.0,91.7188,91.9273,91.6241,91.8515,18963.0
2018-12-14 15:00:00,96.95,97.05,96.82,96.82,11373.0,91.8704,91.9652,91.7473,91.7473,11373.0
2018-12-14 15:10:00,96.84,97.12,96.84,96.99,11068.0,91.7662,92.0315,91.7662,91.9083,11068.0
2018-12-14 15:20:00,96.98,96.98,96.69,96.71,8698.0,91.8989,91.8989,91.6241,91.643,8698.0
2018-12-14 15:30:00,96.69,96.85,96.6,96.8,68119.0,91.6241,91.7757,91.5388,91.7283,68119.0
2018-12-14 15:40:00,96.81,96.99,96.72,96.95,53768.0,91.7378,91.9083,91.6525,91.8704,53768.0
2018-12-14 15:50:00,96.95,97.25,96.9,97.19,90335.0,91.8704,92.1547,91.8231,92.0979,90335.0
2018-12-17 09:30:00,96.95,97.32,96.73,96.78,21823.0,91.8704,92.2211,91.662,91.7093,21823.0
2018-12-17 09:40:00,96.77,96.96,96.52,96.84,31874.0,91.6999,91.8799,91.463,91.7662,31874.0
2018-12-17 09:50:00,96.77,96.93,96.49,96.79,24401.0,91.6999,91.8515,91.4345,91.7188,24401.0
2018-12-17 10:00:00,96.72,96.74,96.26,96.34,14898.0,91.6525,91.6714,91.2166,91.2924,14898.0
2018-12-17 10:10:00,96.33,96.51,96.16,96.33,14023.0,91.2829,91.4535,91.1218,91.2829,14023.0
2018-12-17 10:20:00,96.32,96.69,96.29,96.57,19812.0,91.2734,91.6241,91.245,91.5103,19812.0
2018-12-17 10:30:00,96.57,96.95,96.53,96.77,29743.0,91.5103,91.8704,91.4724,91.6999,29743.0
2018-12-17 10:40:00,96.8,97.39,96.8,97.24,14989.0,91.7283,92.2874,91.7283,92.1452,14989.0
2018-12-17 10:50:00,97.2,97.47,97.13,97.37,15737.0,92.1073,92.3632,92.041,92.2684,15737.0
2018-12-17 11:00:00,97.41,97.95,97.39,97.93,19446.0,92.3063,92.818,92.2874,92.7991,19446.0
2018-12-17 11:10:00,97.93,98.14,97.8,98.08,15950.0,92.7991,92.9981,92.6759,92.9412,15950.0
2018-12-17 11:20:00,98.08,98.23,97.92,97.98,17167.0,92.9412,93.0834,92.7896,92.8465,17167.0
2018-12-17 11:30:00,97.95,97.96,97.36,97.49,15078.0,92.818,92.8275,92.259,92.3821,15078.0
2018-12-17 11:40:00,97.47,97.56,97.3,97.55,10455.0,92.3632,92.4485,92.2021,92.439,10455.0
2018-12-17 11:50:00,97.56,97.64,97.36,97.49,13402.0,92.4485,92.5243,92.259,92.3821,13402.0
2018-12-17 12:00:00,97.5,97.59,97.33,97.4,12549.0,92.3916,92.4769,92.2305,92.2969,12549.0
2018-12-17 12:10:00,97.36,97.36,97.21,97.25,8897.0,92.259,92.259,92.1168,92.1547,8897.0
2018-12-17 12:20:00,97.25,97.54,97.25,97.38,24176.0,92.1547,92.4295,92.1547,92.2779,24176.0
2018-12-17 12:30:00,97.34,97.39,97.12,97.2,67893.0,92.24,92.2874,92.0315,92.1073,67893.0
2018-12-17 12:40:00,97.2,97.26,97.12,97.22,30117.0,92.1073,92.1642,92.0315,92.1263,30117.0
2018-12-17 12:50:00,97.19,97.24,97.01,97.09,43543.0,92.0979,92.1452,91.9273,92.0031,43543.0
2018-12-17 13:00:00,97.09,97.14,96.81,96.86,38377.0,92.0031,92.0505,91.7378,91.7852,38377.0
2018-12-17 13:10:00,96.86,97.03,96.85,96.97,12899.0,91.7852,91.9462,91.7757,91.8894,12899.0
2018-12-17 13:20:00,96.95,97.21,96.87,97.21,17818.0,91.8704,92.1168,91.7946,92.1168,17818.0
2018-12-17 13:30:00,97.17,97.22,96.94,97.08,35187.0,92.0789,92.1263,91.861,91.9936,35187.0
2018-12-17 13:40:00,97.11,97.19,97.03,97.14,28978.0,92.0221,92.0979,91.9462,92.0505,28978.0
2018-12-17 13:50:00,97.15,97.21,97.06,97.13,28736.0,92.06,92.1168,91.9747,92.041,28736.0
2018-12-17 14:00:00,97.11,97.19,96.83,96.89,43378.0,92.0221,92.0979,91.7567,91.8136,43378.0
2018-12-17 14:10:00,96.93,97.05,96.86,97.0,25815.0,91.8515,91.9652,91.7852,91.9178,25815.0
2018-12-17 14:20:00,96.98,97.27,96.88,96.93,63369.0,91.8989,92.1737,91.8041,91.8515,63369.0
2018-12-17 14:30:00,96.96,97.05,96.92,97.05,16445.0,91.8799,91.9652,91.842,91.9652,16445.0
2018-12-17 14:40:00,97.05,97.2,96.92,97.0,15868.0,91.9652,92.1073,91.842,91.9178,15868.0
2018-12-17 14:50:00,97.02,97.16,96.93,97.15,42521.0,91.9368,92.0694,91.8515,92.06,42521.0
2018-12-17 15:00:00,97.11,97.25,97.0,97.06,33357.0,92.0221,92.1547,91.9178,91.9747,33357.0
2018-12-17 15:10:00,97.07,97.26,97.06,97.12,37021.0,91.9842,92.1642,91.9747,92.0315,37021.0
2018-12-17 15:20:00,97.1,97.24,97.01,97.05,84834.0,92.0126,92.1452,91.9273,91.9652,84834.0
2018-12-17 15:30:00,97.08,97.14,96.78,97.07,122252.0,91.9936,92.0505,91.7093,91.9842,122252.0
2018-12-17 15:40:00,97.02,97.2,96.84,96.95,101606.0,91.9368,92.1073,91.7662,91.8704,101606.0
2018-12-17 15:50:00,96.95,97.34,96.83,97.26,167193.0,91.8704,92.24,91.7567,92.1642,167193.0
2018-12-18 09:30:00,97.88,98.65,97.59,97.97,29820.0,92.7517,93.4814,92.4769,92.837,29820.0
2018-12-18 09:40:00,97.89,98.23,97.55,97.98,15029.0,92.7612,93.0834,92.439,92.8465,15029.0
2018-12-18 09:50:00,98.02,98.05,97.67,97.92,10839.0,92.8844,92.9128,92.5527,92.7896,10839.0
2018-12-18 10:00:00,97.92,97.94,97.65,97.75,29377.0,92.7896,92.8086,92.5338,92.6285,29377.0
2018-12-18 10:10:00,97.7,97.84,97.55,97.81,64835.0,92.5811,92.7138,92.439,92.6854,64835.0
2018-12-18 10:20:00,97.77,97.77,96.3,96.53,28504.0,92.6475,92.6475,91.2545,91.4724,28504.0
2018-12-18 10:30:00,96.45,96.56,96.31,96.41,26774.0,91.3966,91.5009,91.264,91.3587,26774.0
2018-12-18 10:40:00,96.41,96.45,95.93,96.02,17664.0,91.3587,91.3966,90.9039,90.9892,17664.0
2018-12-18 10:50:00,96.02,96.1,95.64,95.64,19125.0,90.9892,91.065,90.6291,90.6291,19125.0
2018-12-18 11:00:00,95.72,95.78,95.23,95.34,34324.0,90.7049,90.7617,90.2406,90.3448,34324.0
2018-12-18 11:10:00,95.34,95.52,95.28,95.5,21368.0,90.3448,90.5154,90.2879,90.4964,21368.0
2018-12-18 11:20:00,95.51,95.51,95.11,95.26,35999.0,90.5059,90.5059,90.1268,90.269,35999.0
2018-12-18 11:30:00,95.26,95.62,95.19,95.48,26258.0,90.269,90.6101,90.2027,90.4775,26258.0
2018-12-18 11:40:00,95.44,95.5,95.26,95.36,20869.0,90.4396,90.4964,90.269,90.3637,20869.0
2018-12-18 11:50:00,95.35,95.67,95.32,95.6,31214.0,90.3543,90.6575,90.3258,90.5912,31214.0
2018-12-18 12:00:00,95.58,95.88,95.57,95.85,14689.0,90.5722,90.8565,90.5627,90.8281,14689.0
2018-12-18 12:10:00,95.87,96.15,95.84,96.09,24648.0,90.847,91.1124,90.8186,91.0555,24648.0
2018-12-18 12:20:00,96.09,96.23,96.0,96.02,10530.0,91.0555,91.1882,90.9702,90.9892,10530.0
2018-12-18 12:30:00,96.02,96.1,95.86,95.91,8300.0,90.9892,91.065,90.8375,90.8849,8300.0
2018-12-18 12:40:00,95.87,96.01,95.78,96.01,27167.0,90.847,90.9797,90.7617,90.9797,27167.0
2018-12-18 12:50:00,95.98,96.0,95.78,95.95,12905.0,90.9513,90.9702,90.7617,90.9228,12905.0
2018-12-18 13:00:00,95.95,96.04,95.82,95.98,23376.0,90.9228,91.0081,90.7996,90.9513,23376.0
2018-12-18 13:10:00,96.01,96.05,95.85,95.91,13767.0,90.9797,91.0176,90.8281,90.8849,13767.0
2018-12-18 13:20:00,95.93,95.99,95.8,95.91,30018.0,90.9039,90.9607,90.7807,90.8849,30018.0
2018-12-18 13:30:00,95.93,95.97,95.75,95.88,27063.0,90.9039,90.9418,90.7333,90.8565,27063.0
2018-12-18 13:40:00,95.92,95.92,95.76,95.79,8487.0,90.8944,90.8944,90.7428,90.7712,8487.0
2018-12-18 13:50:00,95.76,95.78,95.26,95.36,37837.0,90.7428,90.7617,90.269,90.3637,37837.0
2018-12-18 14:00:00,95.34,95.53,95.34,95.48,40007.0,90.3448,90.5248,90.3448,90.4775,40007.0
2018-12-18 14:10:00,95.66,95.73,95.51,95.59,22891.0,90.648,90.7144,90.5059,90.5817,22891.0
2018-12-18 14:20:00,95.63,95.77,95.58,95.63,19134.0,90.6196,90.7523,90.5722,90.6196,19134.0
2018-12-18 14:30:00,95.67,95.69,95.4,95.51,43998.0,90.6575,90.6765,90.4017,90.5059,43998.0
2018-12-18 14:40:00,95.53,95.58,94.85,94.94,40226.0,90.5248,90.5722,89.8805,89.9658,40226.0
2018-12-18 14:50:00,94.92,95.05,94.64,94.67,25474.0,89.9468,90.07,89.6815,89.7099,25474.0
2018-12-18 15:00:00,94.66,95.01,94.56,94.84,49971.0,89.7004,90.0321,89.6057,89.871,49971.0
2018-12-18 15:10:00,94.8,95.07,94.8,94.97,26493.0,89.8331,90.0889,89.8331,89.9942,26493.0
2018-12-18 15:20:00,94.97,95.06,94.91,95.01,89248.0,89.9942,90.0795,89.9373,90.0321,89248.0
2018-12-18 15:30:00,95.03,95.14,94.79,94.96,41559.0,90.051,90.1553,89.8236,89.9847,41559.0
2018-12-18 15:40:00,94.96,95.31,94.9,95.28,61516.0,89.9847,90.3164,89.9278,90.2879,61516.0
2018-12-18 15:50:00,95.28,95.37,95.1,95.1,127085.0,90.2879,90.3732,90.1174,90.1174,127085.0
2018-12-19 09:30:00,94.95,95.36,94.95,95.25,20842.0,89.9752,90.3637,89.9752,90.2595,20842.0
2018-12-19 09:40:00,95.25,95.84,95.24,95.77,35792.0,90.2595,90.8186,90.25,90.7523,35792.0
2018-12-19 09:50:00,95.77,96.11,95.67,96.01,20166.0,90.7523,91.0745,90.6575,90.9797,20166.0
2018-12-19 10:00:00,96.01,96.2,95.77,95.83,16484.0,90.9797,91.1597,90.7523,90.8091,16484.0
2018-12-19 10:10:00,95.81,96.26,95.66,96.23,18715.0,90.7902,91.2166,90.648,91.1882,18715.0
2018-12-19 10:20:00,96.22,96.47,96.17,96.44,11434.0,91.1787,91.4156,91.1313,91.3872,11434.0
2018-12-19 10:30:00,96.46,96.64,96.24,96.25,14362.0,91.4061,91.5767,91.1976,91.2071,14362.0
2018-12-19 10:40:00,96.25,96.5,96.23,96.29,15910.0,91.2071,91.444,91.1882,91.245,15910.0
2018-12-19 10:50:00,96.29,96.52,96.27,96.45,11097.0,91.245,91.463,91.2261,91.3966,11097.0
2018-12-19 11:00:00,96.45,96.46,96.29,96.31,17158.0,91.3966,91.4061,91.245,91.264,17158.0
2018-12-19 11:10:00,96.34,96.52,96.26,96.31,19365.0,91.2924,91.463,91.2166,91.264,19365.0
2018-12-19 11:20:00,96.34,96.42,96.3,96.32,19082.0,91.2924,91.3682,91.2545,91.2734,19082.0
2018-12-19 11:30:00,96.37,96.42,96.21,96.29,20955.0,91.3208,91.3682,91.1692,91.245,20955.0
2018-12-19 11:40:00,96.34,96.36,96.26,96.34,16051.0,91.2924,91.3114,91.2166,91.2924,16051.0
2018-12-19 11:50:00,96.34,96.49,96.29,96.36,26483.0,91.2924,91.4345,91.245,91.3114,26483.0
2018-12-19 12:00:00,96.36,96.71,96.34,96.68,17033.0,91.3114,91.643,91.2924,91.6146,17033.0
2018-12-19 12:10:00,96.67,96.72,96.6,96.61,24942.0,91.6051,91.6525,91.5388,91.5483,24942.0
2018-12-19 12:20:00,96.58,96.58,96.38,96.39,14563.0,91.5198,91.5198,91.3303,91.3398,14563.0
2018-12-19 12:30:00,96.39,96.39,96.16,96.23,21030.0,91.3398,91.3398,91.1218,91.1882,21030.0
2018-12-19 12:40:00,96.24,96.43,96.24,96.27,36886.0,91.1976,91.3777,91.1976,91.2261,36886.0
2018-12-19 12:50:00,96.26,96.45,96.09,96.09,21606.0,91.2166,91.3966,91.0555,91.0555,21606.0
2018-12-19 13:00:00,96.09,96.09,95.71,95.74,21799.0,91.0555,91.0555,90.6954,90.7238,21799.0
2018-12-19 13:10:00,95.77,95.97,95.68,95.97,16147.0,90.7523,90.9418,90.667,90.9418,16147.0
2018-12-19 13:20:00,95.98,95.99,95.71,95.95,11212.0,90.9513,90.9607,90.6954,90.9228,11212.0
2018-12-19 13:30:00,95.98,96.04,95.88,96.01,13409.0,90.9513,91.0081,90.8565,90.9797,13409.0
2018-12-19 13:40:00,96.02,96.31,96.0,96.31,41264.0,90.9892,91.264,90.9702,91.264,41264.0
2018-12-19 13:50:00,96.3,96.98,96.22,96.77,18579.0,91.2545,91.8989,91.1787,91.6999,18579.0
2018-12-19 14:00:00,97.18,97.19,95.32,95.55,28963.0,92.0884,92.0979,90.3258,90.5438,28963.0
2018-12-19 14:10:00,95.57,95.91,95.06,95.84,18184.0,90.5627,90.8849,90.0795,90.8186,18184.0
2018-12-19 14:20:00,95.79,95.98,95.62,95.84,17308.0,90.7712,90.9513,90.6101,90.8186,17308.0
2018-12-19 14:30:00,95.82,96.24,95.74,95.94,18995.0,90.7996,91.1976,90.7238,90.9134,18995.0
2018-12-19 14:40:00,95.94,95.94,94.83,95.11,23529.0,90.9134,90.9134,89.8615,90.1268,23529.0
2018-12-19 14:50:00,95.14,95.14,93.7,94.02,33392.0,90.1553,90.1553,88.7907,89.094,33392.0
2018-12-19 15:00:00,94.04,94.04,93.35,93.83,39351.0,89.1129,89.1129,88.4591,88.9139,39351.0
2018-12-19 15:10:00,93.83,94.2,93.59,93.88,34748.0,88.9139,89.2645,88.6865,88.9613,34748.0
2018-12-19 15:20:00,93.92,94.35,93.6,93.73,54707.0,88.9992,89.4067,88.696,88.8191,54707.0
2018-12-19 15:30:00,93.76,94.23,93.7,93.98,56970.0,88.8476,89.293,88.7907,89.056,56970.0
2018-12-19 15:40:00,93.98,94.17,93.71,94.16,74688.0,89.056,89.2361,88.8002,89.2266,74688.0
2018-12-19 15:50:00,94.17,94.46,94.14,94.22,128006.0,89.2361,89.5109,89.2077,89.2835,128006.0
2018-12-20 09:30:00,93.83,94.38,93.1,93.15,29567.0,88.9139,89.4351,88.2222,88.2695,29567.0
2018-12-20 09:40:00,93.19,93.2,92.62,92.64,20869.0,88.3074,88.3169,87.7673,87.7863,20869.0
2018-12-20 09:50:00,92.83,93.06,92.67,92.99,8299.0,87.9663,88.1843,87.8147,88.1179,8299.0
2018-12-20 10:00:00,93.04,93.21,92.68,93.1,12629.0,88.1653,88.3264,87.8242,88.2222,12629.0
2018-12-20 10:10:00,93.0,93.15,92.91,92.91,22058.0,88.1274,88.2695,88.0421,88.0421,22058.0
2018-12-20 10:20:00,92.89,93.04,92.81,92.88,17828.0,88.0232,88.1653,87.9473,88.0137,17828.0
2018-12-20 10:30:00,92.93,93.08,92.72,92.79,34200.0,88.0611,88.2032,87.8621,87.9284,34200.0
2018-12-20 10:40:00,92.81,93.23,92.73,92.73,36895.0,87.9473,88.3453,87.8715,87.8715,36895.0
2018-12-20 10:50:00,92.73,92.8,92.5,92.67,15760.0,87.8715,87.9379,87.6536,87.8147,15760.0
2018-12-20 11:00:00,92.64,92.92,92.55,92.61,31938.0,87.7863,88.0516,87.701,87.7578,31938.0
2018-12-20 11:10:00,92.65,92.67,92.17,92.21,11200.0,87.7957,87.8147,87.3409,87.3788,11200.0
2018-12-20 11:20:00,92.21,92.21,91.53,91.69,21202.0,87.3788,87.3788,86.7344,86.886,21202.0
2018-12-20 11:30:00,91.7,91.79,91.6,91.63,11995.0,86.8955,86.9808,86.8007,86.8292,11995.0
2018-12-20 11:40:00,91.66,91.78,91.45,91.48,19512.0,86.8576,86.9713,86.6586,86.687,19512.0
2018-12-20 11:50:00,91.49,91.89,91.32,91.52,27752.0,86.6965,87.0756,86.5354,86.7249,27752.0
2018-12-20 12:00:00,91.6,91.68,91.47,91.61,15378.0,86.8007,86.8766,86.6776,86.8102,15378.0
2018-12-20 12:10:00,91.63,91.83,91.37,91.83,14481.0,86.8292,87.0187,86.5828,87.0187,14481.0
2018-12-20 12:20:00,91.77,91.95,91.75,91.91,30627.0,86.9618,87.1324,86.9429,87.0945,30627.0
2018-12-20 12:30:00,91.88,91.91,91.61,91.65,15550.0,87.0661,87.0945,86.8102,86.8481,15550.0
2018-12-20 12:40:00,91.62,91.78,91.53,91.73,17730.0,86.8197,86.9713,86.7344,86.9239,17730.0
2018-12-20 12:50:00,91.75,91.88,91.52,91.82,11400.0,86.9429,87.0661,86.7249,87.0092,11400.0
2018-12-20 13:00:00,91.79,91.82,91.5,91.56,11400.0,86.9808,87.0092,86.706,86.7628,11400.0
2018-12-20 13:10:00,91.5,91.8,91.45,91.63,12464.0,86.706,86.9903,86.6586,86.8292,12464.0
2018-12-20 13:20:00,91.68,91.73,91.45,91.54,20433.0,86.8766,86.9239,86.6586,86.7439,20433.0
2018-12-20 13:30:00,91.54,91.57,91.23,91.38,19736.0,86.7439,86.7723,86.4501,86.5923,19736.0
2018-12-20 13:40:00,91.33,91.49,91.1,91.4,20370.0,86.5449,86.6965,86.3269,86.6112,20370.0
2018-12-20 13:50:00,91.38,91.38,91.22,91.27,20923.0,86.5923,86.5923,86.4407,86.488,20923.0
2018-12-20 14:00:00,91.27,91.31,90.81,90.91,21189.0,86.488,86.5259,86.0521,86.1469,21189.0
2018-12-20 14:10:00,90.85,90.85,90.33,90.33,12512.0,86.09,86.09,85.5973,85.5973,12512.0
2018-12-20 14:20:00,90.39,91.1,90.38,91.06,54485.0,85.6541,86.3269,85.6447,86.289,54485.0
2018-12-20 14:30:00,91.07,91.52,91.03,91.03,44786.0,86.2985,86.7249,86.2606,86.2606,44786.0
2018-12-20 14:40:00,91.07,91.81,91.06,91.79,30515.0,86.2985,86.9997,86.289,86.9808,30515.0
2018-12-20 14:50:00,91.75,91.75,91.15,91.25,18394.0,86.9429,86.9429,86.3743,86.4691,18394.0
2018-12-20 15:00:00,91.24,91.34,90.87,91.22,27101.0,86.4596,86.5544,86.109,86.4407,27101.0
2018-12-20 15:10:00,91.25,91.48,91.13,91.28,39243.0,86.4691,86.687,86.3554,86.4975,39243.0
2018-12-20 15:20:00,91.24,91.65,91.13,91.15,52553.0,86.4596,86.8481,86.3554,86.3743,52553.0
2018-12-20 15:30:00,91.16,91.55,91.13,91.48,109151.0,86.3838,86.7534,86.3554,86.687,109151.0
2018-12-20 15:40:00,91.46,91.64,91.1,91.17,103658.0,86.6681,86.8387,86.3269,86.3933,103658.0
2018-12-20 15:50:00,91.15,91.31,91.02,91.28,138665.0,86.3743,86.5259,86.2511,86.4975,138665.0
2018-12-21 09:30:00,91.5,92.18,91.29,92.02,163201.0,86.706,87.3504,86.507,87.1987,163201.0
2018-12-21 09:40:00,92.15,92.15,91.56,91.63,10440.0,87.3219,87.3219,86.7628,86.8292,10440.0
2018-12-21 09:50:00,91.58,91.68,91.18,91.3,16479.0,86.7818,86.8766,86.4028,86.5165,16479.0
2018-12-21 10:00:00,91.35,91.4,91.08,91.35,12779.0,86.5638,86.6112,86.308,86.5638,12779.0
2018-12-21 10:10:00,91.41,92.79,91.41,92.73,28213.0,86.6207,87.9284,86.6207,87.8715,28213.0
2018-12-21 10:20:00,92.63,92.86,92.29,92.33,9606.0,87.7768,87.9947,87.4546,87.4925,9606.0
2018-12-21 10:30:00,92.42,92.51,91.99,92.16,10830.0,87.5778,87.6631,87.1703,87.3314,10830.0
2018-12-21 10:40:00,92.12,92.13,91.9,91.98,9386.0,87.2935,87.303,87.085,87.1608,9386.0
2018-12-21 10:50:00,92.04,92.1,91.6,91.6,9681.0,87.2177,87.2745,86.8007,86.8007,9681.0
2018-12-21 11:00:00,91.56,91.71,90.79,90.83,12666.0,86.7628,86.905,86.0332,86.0711,12666.0
2018-12-21 11:10:00,90.79,91.21,90.76,91.13,11731.0,86.0332,86.4312,86.0048,86.3554,11731.0
2018-12-21 11:20:00,91.09,91.34,91.0,91.32,15006.0,86.3175,86.5544,86.2322,86.5354,15006.0
2018-12-21 11:30:00,91.4,91.4,91.0,91.07,7951.0,86.6112,86.6112,86.2322,86.2985,7951.0
2018-12-21 11:40:00,91.07,91.15,90.85,90.88,9741.0,86.2985,86.3743,86.09,86.1185,9741.0
2018-12-21 11:50:00,90.87,91.17,90.87,90.97,16700.0,86.109,86.3933,86.109,86.2038,16700.0
2018-12-21 12:00:00,90.98,91.1,90.76,90.82,10440.0,86.2132,86.3269,86.0048,86.0616,10440.0
2018-12-21 12:10:00,90.77,90.77,90.49,90.53,13916.0,86.0142,86.0142,85.7489,85.7868,13916.0
2018-12-21 12:20:00,90.52,90.67,90.39,90.43,12018.0,85.7773,85.9195,85.6541,85.692,12018.0
2018-12-21 12:30:00,90.29,90.57,90.05,90.52,12326.0,85.5594,85.8247,85.332,85.7773,12326.0
2018-12-21 12:40:00,90.46,90.77,90.38,90.5,18616.0,85.7205,86.0142,85.6447,85.7584,18616.0
2018-12-21 12:50:00,90.51,90.51,89.92,90.02,34413.0,85.7679,85.7679,85.2088,85.3035,34413.0
2018-12-21 13:00:00,90.02,90.11,89.88,90.11,42251.0,85.3035,85.3888,85.1709,85.3888,42251.0
2018-12-21 13:10:00,90.08,90.14,89.91,90.0,30318.0,85.3604,85.4172,85.1993,85.2846,30318.0
2018-12-21 13:20:00,90.04,90.25,89.92,90.0,25449.0,85.3225,85.5215,85.2088,85.2846,25449.0
2018-12-21 13:30:00,90.02,90.33,90.02,90.25,19241.0,85.3035,85.5973,85.3035,85.5215,19241.0
2018-12-21 13:40:00,90.25,90.33,89.96,90.02,19058.0,85.5215,85.5973,85.2467,85.3035,19058.0
2018-12-21 13:50:00,90.07,90.07,89.87,90.03,34532.0,85.3509,85.3509,85.1614,85.313,34532.0
2018-12-21 14:00:00,90.02,90.3,89.9,90.3,56840.0,85.3035,85.5689,85.1898,85.5689,56840.0
2018-12-21 14:10:00,90.32,90.46,90.04,90.43,54381.0,85.5878,85.7205,85.3225,85.692,54381.0
2018-12-21 14:20:00,90.51,90.59,90.39,90.51,43308.0,85.7679,85.8437,85.6541,85.7679,43308.0
2018-12-21 14:30:00,90.51,90.87,90.48,90.72,12978.0,85.7679,86.109,85.7394,85.9669,12978.0
2018-12-21 14:40:00,90.7,90.85,90.63,90.84,34589.0,85.9479,86.09,85.8816,86.0806,34589.0
2018-12-21 14:50:00,90.84,91.16,90.79,90.94,15975.0,86.0806,86.3838,86.0332,86.1753,15975.0
2018-12-21 15:00:00,90.92,91.09,90.84,90.95,33570.0,86.1564,86.3175,86.0806,86.1848,33570.0
2018-12-21 15:10:00,90.92,90.92,90.38,90.4,17704.0,86.1564,86.1564,85.6447,85.6636,17704.0
2018-12-21 15:20:00,90.46,90.59,90.12,90.15,28799.0,85.7205,85.8437,85.3983,85.4267,28799.0
2018-12-21 15:30:00,90.16,90.41,90.09,90.15,93781.0,85.4362,85.6731,85.3699,85.4267,93781.0
2018-12-21 15:40:00,90.13,90.7,90.13,90.6,62801.0,85.4078,85.9479,85.4078,85.8531,62801.0
2018-12-21 15:50:00,90.6,91.02,90.43,91.0,295017.0,85.8531,86.2511,85.692,86.2322,295017.0
2018-12-24 09:30:00,90.26,90.72,90.26,90.44,27234.0,85.531,85.9669,85.531,85.7015,27234.0
2018-12-24 09:40:00,90.26,90.55,89.87,90.0,49125.0,85.531,85.8058,85.1614,85.2846,49125.0
2018-12-24 09:50:00,89.94,90.16,89.75,89.92,28375.0,85.2277,85.4362,85.0477,85.2088,28375.0
2018-12-24 10:00:00,89.91,90.06,89.75,89.81,49356.0,85.1993,85.3414,85.0477,85.1045,49356.0
2018-12-24 10:10:00,89.81,90.25,89.8,89.9,22645.0,85.1045,85.5215,85.0951,85.1898,22645.0
2018-12-24 10:20:00,89.87,90.15,89.78,90.04,12585.0,85.1614,85.4267,85.0761,85.3225,12585.0
2018-12-24 10:30:00,90.07,90.68,90.07,90.67,10646.0,85.3509,85.9289,85.3509,85.9195,10646.0
2018-12-24 10:40:00,90.71,91.14,90.4,90.63,16430.0,85.9574,86.3648,85.6636,85.8816,16430.0
2018-12-24 10:50:00,90.64,90.8,90.4,90.57,28570.0,85.891,86.0427,85.6636,85.8247,28570.0
2018-12-24 11:00:00,90.61,90.71,90.15,90.28,40752.0,85.8626,85.9574,85.4267,85.5499,40752.0
2018-12-24 11:10:00,90.23,90.48,90.17,90.42,20662.0,85.5025,85.7394,85.4457,85.6826,20662.0
2018-12-24 11:20:00,90.39,90.58,90.29,90.41,20794.0,85.6541,85.8342,85.5594,85.6731,20794.0
2018-12-24 11:30:00,90.35,90.66,90.35,90.64,17707.0,85.6162,85.91,85.6162,85.891,17707.0
2018-12-24 11:40:00,90.65,90.81,90.34,90.47,33744.0,85.9005,86.0521,85.6068,85.73,33744.0
2018-12-24 11:50:00,90.38,90.59,90.18,90.34,71793.0,85.6447,85.8437,85.4551,85.6068,71793.0
2018-12-24 12:00:00,90.31,90.42,90.12,90.2,71531.0,85.5783,85.6826,85.3983,85.4741,71531.0
2018-12-24 12:10:00,90.19,90.36,90.02,90.13,80616.0,85.4646,85.6257,85.3035,85.4078,80616.0
2018-12-24 12:20:00,90.1,90.21,89.8,89.93,56177.0,85.3793,85.4836,85.0951,85.2182,56177.0
2018-12-24 12:30:00,89.93,90.08,89.85,89.99,38256.0,85.2182,85.3604,85.1424,85.2751,38256.0
2018-12-24 12:40:00,89.99,90.04,89.88,89.93,79853.0,85.2751,85.3225,85.1709,85.2182,79853.0
2018-12-24 12:50:00,89.93,90.01,89.77,90.0,196344.0,85.2182,85.2941,85.0666,85.2846,196344.0
2018-12-26 09:30:00,90.23,90.76,90.1,90.2,13077.0,85.5025,86.0048,85.3793,85.4741,13077.0
2018-12-26 09:40:00,90.22,90.31,89.71,89.71,8512.0,85.493,85.5783,85.0098,85.0098,8512.0
2018-12-26 09:50:00,89.76,90.13,89.72,89.86,13918.0,85.0572,85.4078,85.0192,85.1519,13918.0
2018-12-26 10:00:00,89.84,90.26,89.7,90.04,18768.0,85.133,85.531,85.0003,85.3225,18768.0
2018-12-26 10:10:00,90.13,90.18,89.46,89.48,18568.0,85.4078,85.4551,84.7729,84.7918,18568.0
2018-12-26 10:20:00,89.57,89.89,89.52,89.66,10927.0,84.8771,85.1803,84.8297,84.9624,10927.0
2018-12-26 10:30:00,89.68,89.72,89.33,89.33,15011.0,84.9813,85.0192,84.6497,84.6497,15011.0
2018-12-26 10:40:00,89.32,89.42,89.04,89.17,10525.0,84.6402,84.735,84.3749,84.4981,10525.0
2018-12-26 10:50:00,89.18,89.29,88.68,88.72,10113.0,84.5075,84.6118,84.0337,84.0716,10113.0
2018-12-26 11:00:00,88.82,89.16,88.72,89.04,13063.0,84.1664,84.4886,84.0716,84.3749,13063.0
2018-12-26 11:10:00,89.12,89.46,89.09,89.42,7501.0,84.4507,84.7729,84.4223,84.735,7501.0
2018-12-26 11:20:00,89.44,89.66,89.38,89.59,9950.0,84.7539,84.9624,84.6971,84.8961,9950.0
2018-12-26 11:30:00,89.61,89.68,89.44,89.65,9209.0,84.915,84.9813,84.7539,84.9529,9209.0
2018-12-26 11:40:00,89.67,89.82,89.62,89.73,19779.0,84.9719,85.114,84.9245,85.0287,19779.0
2018-12-26 11:50:00,89.7,89.99,89.57,89.98,11768.0,85.0003,85.2751,84.8771,85.2656,11768.0
2018-12-26 12:00:00,90.0,90.44,89.96,90.44,14225.0,85.2846,85.7015,85.2467,85.7015,14225.0
2018-12-26 12:10:00,90.45,90.87,90.43,90.43,10790.0,85.711,86.109,85.692,85.692,10790.0
2018-12-26 12:20:00,90.48,90.63,90.37,90.41,14789.0,85.7394,85.8816,85.6352,85.6731,14789.0
2018-12-26 12:30:00,90.42,90.81,90.33,90.78,23109.0,85.6826,86.0521,85.5973,86.0237,23109.0
2018-12-26 12:40:00,90.79,90.85,90.64,90.64,10439.0,86.0332,86.09,85.891,85.891,10439.0
2018-12-26 12:50:00,90.67,90.83,90.59,90.71,4600.0,85.9195,86.0711,85.8437,85.9574,4600.0
2018-12-26 13:00:00,90.76,90.76,90.36,90.44,15472.0,86.0048,86.0048,85.6257,85.7015,15472.0
2018-12-26 13:10:00,90.44,90.44,89.95,89.96,19412.0,85.7015,85.7015,85.2372,85.2467,19412.0
2018-12-26 13:20:00,89.95,90.27,89.95,90.25,11738.0,85.2372,85.5404,85.2372,85.5215,11738.0
2018-12-26 13:30:00,90.29,90.32,90.11,90.19,5080.0,85.5594,85.5878,85.3888,85.4646,5080.0
2018-12-26 13:40:00,90.29,90.58,90.29,90.48,9422.0,85.5594,85.8342,85.5594,85.7394,9422.0
2018-12-26 13:50:00,90.49,90.94,90.49,90.93,7660.0,85.7489,86.1753,85.7489,86.1658,7660.0
2018-12-26 14:00:00,90.97,91.02,90.6,90.72,9265.0,86.2038,86.2511,85.8531,85.9669,9265.0
2018-12-26 14:10:00,90.75,90.94,90.71,90.82,23322.0,85.9953,86.1753,85.9574,86.0616,23322.0
2018-12-26 14:20:00,90.86,90.99,90.74,90.95,26922.0,86.0995,86.2227,85.9858,86.1848,26922.0
2018-12-26 14:30:00,90.94,91.29,90.94,90.97,16956.0,86.1753,86.507,86.1753,86.2038,16956.0
2018-12-26 14:40:00,91.01,91.02,90.55,90.58,32279.0,86.2417,86.2511,85.8058,85.8342,32279.0
2018-12-26 14:50:00,90.58,90.89,90.55,90.89,18081.0,85.8342,86.1279,85.8058,86.1279,18081.0
2018-12-26 15:00:00,90.81,91.09,90.73,90.95,10757.0,86.0521,86.3175,85.9763,86.1848,10757.0
2018-12-26 15:10:00,90.92,91.23,90.92,91.06,17099.0,86.1564,86.4501,86.1564,86.289,17099.0
2018-12-26 15:20:00,91.06,91.41,91.05,91.37,16729.0,86.289,86.6207,86.2796,86.5828,16729.0
2018-12-26 15:30:00,91.37,91.92,91.28,91.92,35572.0,86.5828,87.104,86.4975,87.104,35572.0
2018-12-26 15:40:00,91.91,92.42,91.83,92.24,41625.0,87.0945,87.5778,87.0187,87.4072,41625.0
2018-12-26 15:50:00,92.23,92.82,92.2,92.69,144578.0,87.3977,87.9568,87.3693,87.8336,144578.0
2018-12-27 09:30:00,91.32,92.34,90.18,92.19,25664.0,86.5354,87.502,85.4551,87.3598,25664.0
2018-12-27 09:40:00,92.19,92.53,91.94,91.95,20036.0,87.3598,87.682,87.1229,87.1324,20036.0
2018-12-27 09:50:00,91.93,92.67,91.86,92.67,7899.0,87.1135,87.8147,87.0471,87.8147,7899.0
2018-12-27 10:00:00,92.52,92.83,92.13,92.14,19411.0,87.6725,87.9663,87.303,87.3125,19411.0
2018-12-27 10:10:00,92.11,92.32,91.89,92.02,12270.0,87.284,87.483,87.0756,87.1987,12270.0
2018-12-27 10:20:00,91.92,92.24,91.87,92.21,11379.0,87.104,87.4072,87.0566,87.3788,11379.0
2018-12-27 10:30:00,92.14,92.5,92.03,92.3,13326.0,87.3125,87.6536,87.2082,87.4641,13326.0
2018-12-27 10:40:00,92.27,92.64,92.15,92.51,9467.0,87.4356,87.7863,87.3219,87.6631,9467.0
2018-12-27 10:50:00,92.55,92.55,92.0,92.0,6999.0,87.701,87.701,87.1798,87.1798,6999.0
2018-12-27 11:00:00,92.0,92.14,91.92,92.08,41941.0,87.1798,87.3125,87.104,87.2556,41941.0
2018-12-27 11:10:00,92.05,92.12,91.67,92.12,9354.0,87.2272,87.2935,86.8671,87.2935,9354.0
2018-12-27 11:20:00,92.12,92.43,92.05,92.36,14220.0,87.2935,87.5873,87.2272,87.5209,14220.0
2018-12-27 11:30:00,92.4,92.74,92.22,92.43,12700.0,87.5588,87.881,87.3883,87.5873,12700.0
2018-12-27 11:40:00,92.38,92.38,91.84,91.89,10439.0,87.5399,87.5399,87.0282,87.0756,10439.0
2018-12-27 11:50:00,91.95,92.35,91.91,92.31,10148.0,87.1324,87.5115,87.0945,87.4735,10148.0
2018-12-27 12:00:00,92.25,92.25,91.96,92.15,7489.0,87.4167,87.4167,87.1419,87.3219,7489.0
2018-12-27 12:10:00,92.17,92.32,92.05,92.28,8100.0,87.3409,87.483,87.2272,87.4451,8100.0
2018-12-27 12:20:00,92.33,92.38,91.67,91.8,7800.0,87.4925,87.5399,86.8671,86.9903,7800.0
2018-12-27 12:30:00,91.81,91.81,91.6,91.79,6518.0,86.9997,86.9997,86.8007,86.9808,6518.0
2018-12-27 12:40:00,91.76,91.78,91.54,91.64,7146.0,86.9524,86.9713,86.7439,86.8387,7146.0
2018-12-27 12:50:00,91.6,92.01,91.57,92.01,19402.0,86.8007,87.1893,86.7723,87.1893,19402.0
2018-12-27 13:00:00,92.01,92.19,91.88,92.16,7853.0,87.1893,87.3598,87.0661,87.3314,7853.0
2018-12-27 13:10:00,92.15,92.26,92.03,92.03,25787.0,87.3219,87.4262,87.2082,87.2082,25787.0
2018-12-27 13:20:00,91.95,92.14,91.81,91.89,35860.0,87.1324,87.3125,86.9997,87.0756,35860.0
2018-12-27 13:30:00,91.94,92.08,91.81,91.81,7274.0,87.1229,87.2556,86.9997,86.9997,7274.0
2018-12-27 13:40:00,91.74,91.88,91.42,91.42,10563.0,86.9334,87.0661,86.6302,86.6302,10563.0
2018-12-27 13:50:00,91.44,91.56,91.24,91.5,9420.0,86.6491,86.7628,86.4596,86.706,9420.0
2018-12-27 14:00:00,91.48,91.76,91.34,91.41,17953.0,86.687,86.9524,86.5544,86.6207,17953.0
2018-12-27 14:10:00,91.32,91.42,91.01,91.1,9090.0,86.5354,86.6302,86.2417,86.3269,9090.0
2018-12-27 14:20:00,91.07,91.3,91.01,91.28,7961.0,86.2985,86.5165,86.2417,86.4975,7961.0
2018-12-27 14:30:00,91.26,91.47,91.15,91.47,7200.0,86.4786,86.6776,86.3743,86.6776,7200.0
2018-12-27 14:40:00,91.5,91.92,91.46,91.74,7316.0,86.706,87.104,86.6681,86.9334,7316.0
2018-12-27 14:50:00,91.7,92.07,91.63,92.07,9120.0,86.8955,87.2461,86.8292,87.2461,9120.0
2018-12-27 15:00:00,92.07,92.09,91.72,91.97,10752.0,87.2461,87.2651,86.9145,87.1514,10752.0
2018-12-27 15:10:00,91.91,92.42,91.84,92.3,13856.0,87.0945,87.5778,87.0282,87.4641,13856.0
2018-12-27 15:20:00,92.31,92.86,92.25,92.84,16686.0,87.4735,87.9947,87.4167,87.9758,16686.0
2018-12-27 15:30:00,92.84,93.5,92.55,93.33,22510.0,87.9758,88.6012,87.701,88.4401,22510.0
2018-12-27 15:40:00,93.31,93.87,93.31,93.81,47452.0,88.4212,88.9518,88.4212,88.895,47452.0
2018-12-27 15:50:00,93.75,94.13,93.34,94.12,92483.0,88.8381,89.1982,88.4496,89.1887,92483.0
2018-12-28 09:30:00,94.68,94.68,93.61,93.69,25709.0,89.7194,89.7194,88.7054,88.7812,25709.0
2018-12-28 09:40:00,93.83,94.44,93.82,94.06,5750.0,88.9139,89.4919,88.9044,89.1319,5750.0
2018-12-28 09:50:00,94.01,94.34,93.86,94.34,6389.0,89.0845,89.3972,88.9423,89.3972,6389.0
2018-12-28 10:00:00,94.22,94.38,93.77,93.81,9155.0,89.2835,89.4351,88.8571,88.895,9155.0
2018-12-28 10:10:00,93.84,93.91,93.65,93.67,8512.0,88.9234,88.9897,88.7433,88.7623,8512.0
2018-12-28 10:20:00,93.85,93.93,93.27,93.36,9450.0,88.9329,89.0087,88.3832,88.4685,9450.0
2018-12-28 10:30:00,93.34,93.53,93.0,93.33,12026.0,88.4496,88.6296,88.1274,88.4401,12026.0
2018-12-28 10:40:00,93.24,93.62,93.1,93.62,5604.0,88.3548,88.7149,88.2222,88.7149,5604.0
2018-12-28 10:50:00,93.61,93.86,93.4,93.52,9206.0,88.7054,88.9423,88.5064,88.6202,9206.0
2018-12-28 11:00:00,93.58,93.62,93.3,93.36,8755.0,88.677,88.7149,88.4117,88.4685,8755.0
2018-12-28 11:10:00,93.48,93.67,93.3,93.43,11407.0,88.5822,88.7623,88.4117,88.5349,11407.0
2018-12-28 11:20:00,93.35,93.41,93.06,93.16,12232.0,88.4591,88.5159,88.1843,88.279,12232.0
2018-12-28 11:30:00,93.1,93.57,93.1,93.57,8611.0,88.2222,88.6675,88.2222,88.6675,8611.0
2018-12-28 11:40:00,93.52,93.52,93.05,93.16,7628.0,88.6202,88.6202,88.1748,88.279,7628.0
2018-12-28 11:50:00,93.21,93.33,93.13,93.16,9347.0,88.3264,88.4401,88.2506,88.279,9347.0
2018-12-28 12:00:00,93.2,93.57,93.2,93.49,6601.0,88.3169,88.6675,88.3169,88.5917,6601.0
2018-12-28 12:10:00,93.45,93.46,93.2,93.4,7899.0,88.5538,88.5633,88.3169,88.5064,7899.0
2018-12-28 12:20:00,93.36,93.7,93.36,93.67,11948.0,88.4685,88.7907,88.4685,88.7623,11948.0
2018-12-28 12:30:00,93.74,93.86,93.65,93.86,4576.0,88.8286,88.9423,88.7433,88.9423,4576.0
2018-12-28 12:40:00,93.86,93.95,93.72,93.72,7642.0,88.9423,89.0276,88.8097,88.8097,7642.0
2018-12-28 12:50:00,93.75,93.88,93.47,93.49,7744.0,88.8381,88.9613,88.5728,88.5917,7744.0
2018-12-28 13:00:00,93.52,93.58,93.25,93.44,8053.0,88.6202,88.677,88.3643,88.5443,8053.0
2018-12-28 13:10:00,93.52,93.62,93.41,93.41,4768.0,88.6202,88.7149,88.5159,88.5159,4768.0
2018-12-28 13:20:00,93.43,93.43,93.15,93.23,5613.0,88.5349,88.5349,88.2695,88.3453,5613.0
2018-12-28 13:30:00,93.2,93.21,93.03,93.18,7688.0,88.3169,88.3264,88.1558,88.298,7688.0
2018-12-28 13:40:00,93.15,93.48,93.14,93.43,9314.0,88.2695,88.5822,88.2601,88.5349,9314.0
2018-12-28 13:50:00,93.42,93.56,93.32,93.32,12524.0,88.5254,88.6581,88.4306,88.4306,12524.0
2018-12-28 14:00:00,93.35,93.57,93.32,93.39,142876.0,88.4591,88.6675,88.4306,88.497,142876.0
2018-12-28 14:10:00,93.37,93.43,93.31,93.35,97685.0,88.478,88.5349,88.4212,88.4591,97685.0
2018-12-28 14:20:00,93.4,93.73,93.4,93.65,36722.0,88.5064,88.8191,88.5064,88.7433,36722.0
2018-12-28 14:30:00,93.71,94.03,93.67,94.03,16394.0,88.8002,89.1034,88.7623,89.1034,16394.0
2018-12-28 14:40:00,94.03,94.12,93.82,94.09,12627.0,89.1034,89.1887,88.9044,89.1603,12627.0
2018-12-28 14:50:00,94.04,94.19,93.99,94.02,17497.0,89.1129,89.255,89.0655,89.094,17497.0
2018-12-28 15:00:00,94.06,94.11,93.58,93.61,16188.0,89.1319,89.1792,88.677,88.7054,16188.0
2018-12-28 15:10:00,93.66,93.73,93.4,93.45,15216.0,88.7528,88.8191,88.5064,88.5538,15216.0
2018-12-28 15:20:00,93.42,93.42,92.76,92.9,20924.0,88.5254,88.5254,87.9,88.0326,20924.0
2018-12-28 15:30:00,92.91,92.91,92.5,92.5,35636.0,88.0421,88.0421,87.6536,87.6536,35636.0
2018-12-28 15:40:00,92.52,92.72,92.42,92.64,37370.0,87.6725,87.8621,87.5778,87.7863,37370.0
2018-12-28 15:50:00,92.65,93.01,92.56,92.88,89701.0,87.7957,88.1369,87.7104,88.0137,89701.0
2018-12-31 09:30:00,93.33,93.99,93.05,93.5,10809.0,88.4401,89.0655,88.1748,88.6012,10809.0
2018-12-31 09:40:00,93.52,93.52,93.13,93.13,4525.0,88.6202,88.6202,88.2506,88.2506,4525.0
2018-12-31 09:50:00,93.06,93.62,92.95,93.6,7753.0,88.1843,88.7149,88.08,88.696,7753.0
2018-12-31 10:00:00,93.7,93.95,93.33,93.36,7202.0,88.7907,89.0276,88.4401,88.4685,7202.0
2018-12-31 10:10:00,93.24,93.37,92.7,92.72,10082.0,88.3548,88.478,87.8431,87.8621,10082.0
2018-12-31 10:20:00,92.72,92.81,92.53,92.75,10893.0,87.8621,87.9473,87.682,87.8905,10893.0
2018-12-31 10:30:00,92.78,92.91,92.68,92.76,9920.0,87.9189,88.0421,87.8242,87.9,9920.0
2018-12-31 10:40:00,92.8,93.07,92.8,92.99,10350.0,87.9379,88.1937,87.9379,88.1179,10350.0
2018-12-31 10:50:00,92.91,92.91,92.66,92.74,5800.0,88.0421,88.0421,87.8052,87.881,5800.0
2018-12-31 11:00:00,92.71,92.74,92.48,92.48,10719.0,87.8526,87.881,87.6346,87.6346,10719.0
2018-12-31 11:10:00,92.45,92.45,92.27,92.27,9276.0,87.6062,87.6062,87.4356,87.4356,9276.0
2018-12-31 11:20:00,92.37,92.44,92.08,92.37,10406.0,87.5304,87.5967,87.2556,87.5304,10406.0
2018-12-31 11:30:00,92.41,92.59,92.14,92.59,14570.0,87.5683,87.7389,87.3125,87.7389,14570.0
2018-12-31 11:40:00,92.52,92.72,92.35,92.72,5527.0,87.6725,87.8621,87.5115,87.8621,5527.0
2018-12-31 11:50:00,92.69,92.74,92.56,92.74,5552.0,87.8336,87.881,87.7104,87.881,5552.0
2018-12-31 12:00:00,92.78,92.96,92.69,92.96,4951.0,87.9189,88.0895,87.8336,88.0895,4951.0
2018-12-31 12:10:00,92.93,93.04,92.8,92.82,7936.0,88.0611,88.1653,87.9379,87.9568,7936.0
2018-12-31 12:20:00,92.82,92.96,92.79,92.95,9456.0,87.9568,88.0895,87.9284,88.08,9456.0
2018-12-31 12:30:00,92.98,93.18,92.92,93.17,6353.0,88.1084,88.298,88.0516,88.2885,6353.0
2018-12-31 12:40:00,93.17,93.32,93.07,93.26,5909.0,88.2885,88.4306,88.1937,88.3738,5909.0
2018-12-31 12:50:00,93.31,93.32,93.18,93.32,3753.0,88.4212,88.4306,88.298,88.4306,3753.0
2018-12-31 13:00:00,93.35,93.41,93.28,93.34,6026.0,88.4591,88.5159,88.3927,88.4496,6026.0
2018-12-31 13:10:00,93.34,93.37,93.23,93.32,6601.0,88.4496,88.478,88.3453,88.4306,6601.0
2018-12-31 13:20:00,93.34,93.4,93.32,93.37,4085.0,88.4496,88.5064,88.4306,88.478,4085.0
2018-12-31 13:30:00,93.38,93.48,93.33,93.4,8904.0,88.4875,88.5822,88.4401,88.5064,8904.0
2018-12-31 13:40:00,93.42,93.47,93.16,93.16,6148.0,88.5254,88.5728,88.279,88.279,6148.0
2018-12-31 13:50:00,93.17,93.17,92.82,92.82,5797.0,88.2885,88.2885,87.9568,87.9568,5797.0
2018-12-31 14:00:00,92.84,92.94,92.68,92.88,9387.0,87.9758,88.0705,87.8242,88.0137,9387.0
2018-12-31 14:10:00,92.88,92.88,92.59,92.78,11493.0,88.0137,88.0137,87.7389,87.9189,11493.0
2018-12-31 14:20:00,92.75,92.75,92.4,92.46,9955.0,87.8905,87.8905,87.5588,87.6157,9955.0
2018-12-31 14:30:00,92.48,92.59,92.41,92.59,7390.0,87.6346,87.7389,87.5683,87.7389,7390.0
2018-12-31 14:40:00,92.56,92.75,92.56,92.68,8912.0,87.7104,87.8905,87.7104,87.8242,8912.0
2018-12-31 14:50:00,92.71,92.87,92.61,92.61,10000.0,87.8526,88.0042,87.7578,87.7578,10000.0
2018-12-31 15:00:00,92.63,92.86,92.58,92.58,11000.0,87.7768,87.9947,87.7294,87.7294,11000.0
2018-12-31 15:10:00,92.6,92.68,92.5,92.59,7567.0,87.7484,87.8242,87.6536,87.7389,7567.0
2018-12-31 15:20:00,92.66,92.73,92.48,92.66,13606.0,87.8052,87.8715,87.6346,87.8052,13606.0
2018-12-31 15:30:00,92.68,93.0,92.68,92.99,39675.0,87.8242,88.1274,87.8242,88.1179,39675.0
2018-12-31 15:40:00,92.97,93.14,92.7,92.72,32541.0,88.099,88.2601,87.8431,87.8621,32541.0
2018-12-31 15:50:00,92.73,93.13,92.54,93.13,100666.0,87.8715,88.2506,87.6915,88.2506,100666.0
2019-01-02 09:30:00,91.34,92.15,91.33,91.53,23854.0,86.5544,87.3219,86.5449,86.7344,23854.0
2019-01-02 09:40:00,91.5,91.88,91.29,91.53,21728.0,86.706,87.0661,86.507,86.7344,21728.0
2019-01-02 09:50:00,91.62,92.0,91.49,91.98,18833.0,86.8197,87.1798,86.6965,87.1608,18833.0
2019-01-02 10:00:00,91.97,92.69,91.87,92.69,15547.0,87.1514,87.8336,87.0566,87.8336,15547.0
2019-01-02 10:10:00,92.81,93.02,92.64,92.88,12151.0,87.9473,88.1463,87.7863,88.0137,12151.0
2019-01-02 10:20:00,92.88,92.95,92.6,92.72,30504.0,88.0137,88.08,87.7484,87.8621,30504.0
2019-01-02 10:30:00,92.63,92.66,92.2,92.29,12827.0,87.7768,87.8052,87.3693,87.4546,12827.0
2019-01-02 10:40:00,92.34,92.76,92.34,92.58,11772.0,87.502,87.9,87.502,87.7294,11772.0
2019-01-02 10:50:00,92.54,92.79,92.46,92.61,12529.0,87.6915,87.9284,87.6157,87.7578,12529.0
2019-01-02 11:00:00,92.66,92.97,92.44,92.97,15156.0,87.8052,88.099,87.5967,88.099,15156.0
2019-01-02 11:10:00,92.96,93.41,92.96,93.17,22445.0,88.0895,88.5159,88.0895,88.2885,22445.0
2019-01-02 11:20:00,93.17,93.24,93.0,93.11,10897.0,88.2885,88.3548,88.1274,88.2316,10897.0
2019-01-02 11:30:00,93.15,93.22,93.0,93.05,10026.0,88.2695,88.3359,88.1274,88.1748,10026.0
2019-01-02 11:40:00,93.02,93.35,93.0,93.2,12101.0,88.1463,88.4591,88.1274,88.3169,12101.0
2019-01-02 11:50:00,93.2,93.21,92.76,92.82,11966.0,88.3169,88.3264,87.9,87.9568,11966.0
2019-01-02 12:00:00,92.77,92.88,92.53,92.53,10313.0,87.9094,88.0137,87.682,87.682,10313.0
2019-01-02 12:10:00,92.52,92.55,92.31,92.43,9762.0,87.6725,87.701,87.4735,87.5873,9762.0
2019-01-02 12:20:00,92.4,92.42,92.22,92.34,12974.0,87.5588,87.5778,87.3883,87.502,12974.0
2019-01-02 12:30:00,92.36,92.63,92.24,92.63,8873.0,87.5209,87.7768,87.4072,87.7768,8873.0
2019-01-02 12:40:00,92.64,92.85,92.63,92.66,9027.0,87.7863,87.9853,87.7768,87.8052,9027.0
2019-01-02 12:50:00,92.69,92.83,92.62,92.79,7105.0,87.8336,87.9663,87.7673,87.9284,7105.0
2019-01-02 13:00:00,92.81,93.18,92.81,93.15,7196.0,87.9473,88.298,87.9473,88.2695,7196.0
2019-01-02 13:10:00,93.16,93.16,93.0,93.09,6442.0,88.279,88.279,88.1274,88.2127,6442.0
2019-01-02 13:20:00,93.11,93.22,93.05,93.17,10386.0,88.2316,88.3359,88.1748,88.2885,10386.0
2019-01-02 13:30:00,93.14,93.23,92.8,92.93,7966.0,88.2601,88.3453,87.9379,88.0611,7966.0
2019-01-02 13:40:00,92.96,93.16,92.88,93.15,7284.0,88.0895,88.279,88.0137,88.2695,7284.0
2019-01-02 13:50:00,93.18,93.4,93.12,93.4,8321.0,88.298,88.5064,88.2411,88.5064,8321.0
2019-01-02 14:00:00,93.36,93.36,92.86,92.86,7193.0,88.4685,88.4685,87.9947,87.9947,7193.0
2019-01-02 14:10:00,92.85,92.92,92.63,92.83,10878.0,87.9853,88.0516,87.7768,87.9663,10878.0
2019-01-02 14:20:00,92.85,93.02,92.78,92.9,8953.0,87.9853,88.1463,87.9189,88.0326,8953.0
2019-01-02 14:30:00,92.92,93.12,92.92,92.93,8548.0,88.0516,88.2411,88.0516,88.0611,8548.0
2019-01-02 14:40:00,92.97,93.0,92.7,92.97,10346.0,88.099,88.1274,87.8431,88.099,10346.0
2019-01-02 14:50:00,92.94,92.94,92.71,92.8,16237.0,88.0705,88.0705,87.8526,87.9379,16237.0
2019-01-02 15:00:00,92.74,92.97,92.71,92.75,18567.0,87.881,88.099,87.8526,87.8905,18567.0
2019-01-02 15:10:00,92.73,92.87,92.46,92.49,17346.0,87.8715,88.0042,87.6157,87.6441,17346.0
2019-01-02 15:20:00,92.48,92.72,92.42,92.6,29041.0,87.6346,87.8621,87.5778,87.7484,29041.0
2019-01-02 15:30:00,92.57,92.6,92.41,92.46,23329.0,87.7199,87.7484,87.5683,87.6157,23329.0
2019-01-02 15:40:00,92.46,92.71,92.44,92.65,26488.0,87.6157,87.8526,87.5967,87.7957,26488.0
2019-01-02 15:50:00,92.64,93.13,92.63,93.04,88553.0,87.7863,88.2506,87.7768,88.1653,88553.0
2019-01-03 09:30:00,93.11,93.71,92.62,92.98,29911.0,88.2316,88.8002,87.7673,88.1084,29911.0
2019-01-03 09:40:00,92.98,93.19,92.51,92.53,8043.0,88.1084,88.3074,87.6631,87.682,8043.0
2019-01-03 09:50:00,92.64,92.66,92.37,92.37,16396.0,87.7863,87.8052,87.5304,87.5304,16396.0
2019-01-03 10:00:00,92.37,92.37,91.64,91.64,6647.0,87.5304,87.5304,86.8387,86.8387,6647.0
2019-01-03 10:10:00,91.65,91.7,91.27,91.5,14144.0,86.8481,86.8955,86.488,86.706,14144.0
2019-01-03 10:20:00,91.43,91.53,91.31,91.41,18864.0,86.6397,86.7344,86.5259,86.6207,18864.0
2019-01-03 10:30:00,91.43,91.43,90.68,90.95,24473.0,86.6397,86.6397,85.9289,86.1848,24473.0
2019-01-03 10:40:00,90.98,91.45,90.98,91.27,6152.0,86.2132,86.6586,86.2132,86.488,6152.0
2019-01-03 10:50:00,91.32,91.77,91.32,91.77,4893.0,86.5354,86.9618,86.5354,86.9618,4893.0
2019-01-03 11:00:00,91.8,91.87,91.6,91.62,11182.0,86.9903,87.0566,86.8007,86.8197,11182.0
2019-01-03 11:10:00,91.62,92.13,91.62,92.01,8490.0,86.8197,87.303,86.8197,87.1893,8490.0
2019-01-03 11:20:00,91.98,92.25,91.94,91.97,9381.0,87.1608,87.4167,87.1229,87.1514,9381.0
2019-01-03 11:30:00,91.97,92.5,91.79,92.48,10393.0,87.1514,87.6536,86.9808,87.6346,10393.0
2019-01-03 11:40:00,92.55,92.95,92.49,92.67,16222.0,87.701,88.08,87.6441,87.8147,16222.0
2019-01-03 11:50:00,92.68,92.77,92.43,92.62,10383.0,87.8242,87.9094,87.5873,87.7673,10383.0
2019-01-03 12:00:00,92.64,92.69,92.09,92.13,11614.0,87.7863,87.8336,87.2651,87.303,11614.0
2019-01-03 12:10:00,92.09,92.32,92.03,92.11,6521.0,87.2651,87.483,87.2082,87.284,6521.0
2019-01-03 12:20:00,92.12,92.26,92.01,92.12,4299.0,87.2935,87.4262,87.1893,87.2935,4299.0
2019-01-03 12:30:00,92.06,92.18,91.76,91.8,5200.0,87.2366,87.3504,86.9524,86.9903,5200.0
2019-01-03 12:40:00,91.81,92.03,91.66,91.89,5215.0,86.9997,87.2082,86.8576,87.0756,5215.0
2019-01-03 12:50:00,91.99,92.08,91.87,91.96,4908.0,87.1703,87.2556,87.0566,87.1419,4908.0
2019-01-03 13:00:00,91.93,91.93,91.58,91.61,4700.0,87.1135,87.1135,86.7818,86.8102,4700.0
2019-01-03 13:10:00,91.56,91.73,91.22,91.22,7365.0,86.7628,86.9239,86.4407,86.4407,7365.0
2019-01-03 13:20:00,91.28,91.48,91.27,91.36,5617.0,86.4975,86.687,86.488,86.5733,5617.0
2019-01-03 13:30:00,91.41,91.65,91.32,91.65,4300.0,86.6207,86.8481,86.5354,86.8481,4300.0
2019-01-03 13:40:00,91.6,91.67,91.48,91.55,3102.0,86.8007,86.8671,86.687,86.7534,3102.0
2019-01-03 13:50:00,91.54,91.54,91.21,91.33,5180.0,86.7439,86.7439,86.4312,86.5449,5180.0
2019-01-03 14:00:00,91.31,91.6,91.25,91.53,4800.0,86.5259,86.8007,86.4691,86.7344,4800.0
2019-01-03 14:10:00,91.6,91.63,91.47,91.63,5424.0,86.8007,86.8292,86.6776,86.8292,5424.0
2019-01-03 14:20:00,91.59,91.81,91.48,91.78,6045.0,86.7913,86.9997,86.687,86.9713,6045.0
2019-01-03 14:30:00,91.84,91.89,91.62,91.71,5500.0,87.0282,87.0756,86.8197,86.905,5500.0
2019-01-03 14:40:00,91.71,91.72,91.42,91.47,6228.0,86.905,86.9145,86.6302,86.6776,6228.0
2019-01-03 14:50:00,91.5,91.54,91.25,91.36,5985.0,86.706,86.7439,86.4691,86.5733,5985.0
2019-01-03 15:00:00,91.32,91.38,91.22,91.31,6032.0,86.5354,86.5923,86.4407,86.5259,6032.0
2019-01-03 15:10:00,91.23,91.45,91.11,91.39,7050.0,86.4501,86.6586,86.3364,86.6017,7050.0
2019-01-03 15:20:00,91.37,91.52,91.31,91.4,10016.0,86.5828,86.7249,86.5259,86.6112,10016.0
2019-01-03 15:30:00,91.39,91.62,91.25,91.27,13396.0,86.6017,86.8197,86.4691,86.488,13396.0
2019-01-03 15:40:00,91.28,91.49,91.25,91.42,20254.0,86.4975,86.6965,86.4691,86.6302,20254.0
2019-01-03 15:50:00,91.43,91.5,91.21,91.34,79620.0,86.6397,86.706,86.4312,86.5544,79620.0
2019-01-04 09:30:00,92.29,92.62,91.97,92.59,16670.0,87.4546,87.7673,87.1514,87.7389,16670.0
2019-01-04 09:40:00,92.52,92.58,92.26,92.53,6825.0,87.6725,87.7294,87.4262,87.682,6825.0
2019-01-04 09:50:00,92.53,92.85,92.44,92.85,7308.0,87.682,87.9853,87.5967,87.9853,7308.0
2019-01-04 10:00:00,92.87,93.07,92.76,93.02,6780.0,88.0042,88.1937,87.9,88.1463,6780.0
2019-01-04 10:10:00,93.05,93.05,92.73,92.8,8120.0,88.1748,88.1748,87.8715,87.9379,8120.0
2019-01-04 10:20:00,92.82,93.61,92.59,93.61,15613.0,87.9568,88.7054,87.7389,88.7054,15613.0
2019-01-04 10:30:00,93.67,93.87,93.43,93.5,8341.0,88.7623,88.9518,88.5349,88.6012,8341.0
2019-01-04 10:40:00,93.46,93.46,93.12,93.12,5300.0,88.5633,88.5633,88.2411,88.2411,5300.0
2019-01-04 10:50:00,93.2,93.48,93.16,93.26,5700.0,88.3169,88.5822,88.279,88.3738,5700.0
2019-01-04 11:00:00,93.27,93.71,93.21,93.65,8431.0,88.3832,88.8002,88.3264,88.7433,8431.0
2019-01-04 11:10:00,93.67,93.8,93.35,93.63,10103.0,88.7623,88.8855,88.4591,88.7244,10103.0
2019-01-04 11:20:00,93.6,93.71,93.35,93.35,5562.0,88.696,88.8002,88.4591,88.4591,5562.0
2019-01-04 11:30:00,93.32,93.55,93.19,93.44,6254.0,88.4306,88.6486,88.3074,88.5443,6254.0
2019-01-04 11:40:00,93.5,93.79,93.5,93.74,4020.0,88.6012,88.876,88.6012,88.8286,4020.0
2019-01-04 11:50:00,93.76,94.01,93.76,93.9,6029.0,88.8476,89.0845,88.8476,88.9802,6029.0
2019-01-04 12:00:00,93.87,93.88,93.64,93.83,4614.0,88.9518,88.9613,88.7339,88.9139,4614.0
2019-01-04 12:10:00,93.89,94.12,93.8,94.12,2600.0,88.9708,89.1887,88.8855,89.1887,2600.0
2019-01-04 12:20:00,94.09,94.22,94.09,94.11,4256.0,89.1603,89.2835,89.1603,89.1792,4256.0
2019-01-04 12:30:00,94.1,94.15,93.96,94.15,3600.0,89.1698,89.2171,89.0371,89.2171,3600.0
2019-01-04 12:40:00,94.17,94.27,94.15,94.26,11507.0,89.2361,89.3309,89.2171,89.3214,11507.0
2019-01-04 12:50:00,94.26,94.33,94.16,94.16,3274.0,89.3214,89.3877,89.2266,89.2266,3274.0
2019-01-04 13:00:00,94.22,94.31,94.12,94.31,10128.0,89.2835,89.3688,89.1887,89.3688,10128.0
2019-01-04 13:10:00,94.26,94.26,94.01,94.12,5204.0,89.3214,89.3214,89.0845,89.1887,5204.0
2019-01-04 13:20:00,94.09,94.09,93.89,93.99,5004.0,89.1603,89.1603,88.9708,89.0655,5004.0
2019-01-04 13:30:00,94.03,94.18,93.9,93.9,4800.0,89.1034,89.2456,88.9802,88.9802,4800.0
2019-01-04 13:40:00,93.88,93.88,93.67,93.86,5928.0,88.9613,88.9613,88.7623,88.9423,5928.0
2019-01-04 13:50:00,93.85,94.02,93.84,93.96,4160.0,88.9329,89.094,88.9234,89.0371,4160.0
2019-01-04 14:00:00,94.0,94.02,93.72,93.81,4846.0,89.075,89.094,88.8097,88.895,4846.0
2019-01-04 14:10:00,93.84,93.97,93.81,93.9,3700.0,88.9234,89.0466,88.895,88.9802,3700.0
2019-01-04 14:20:00,93.9,94.19,93.9,94.19,8213.0,88.9802,89.255,88.9802,89.255,8213.0
2019-01-04 14:30:00,94.16,94.33,94.15,94.27,6985.0,89.2266,89.3877,89.2171,89.3309,6985.0
2019-01-04 14:40:00,94.34,94.39,94.04,94.1,8606.0,89.3972,89.4446,89.1129,89.1698,8606.0
2019-01-04 14:50:00,94.17,94.2,93.92,94.0,7201.0,89.2361,89.2645,88.9992,89.075,7201.0
2019-01-04 15:00:00,94.01,94.38,93.99,94.27,9600.0,89.0845,89.4351,89.0655,89.3309,9600.0
2019-01-04 15:10:00,94.24,94.41,94.21,94.27,7072.0,89.3024,89.4635,89.274,89.3309,7072.0
2019-01-04 15:20:00,94.26,94.26,93.97,94.06,12271.0,89.3214,89.3214,89.0466,89.1319,12271.0
2019-01-04 15:30:00,94.05,94.4,94.05,94.26,17962.0,89.1224,89.454,89.1224,89.3214,17962.0
2019-01-04 15:40:00,94.27,94.54,94.27,94.44,42860.0,89.3309,89.5867,89.3309,89.4919,42860.0
2019-01-04 15:50:00,94.41,94.48,94.16,94.24,97281.0,89.4635,89.5299,89.2266,89.3024,97281.0
2019-01-07 09:30:00,94.16,94.22,93.8,94.12,8738.0,89.2266,89.2835,88.8855,89.1887,8738.0
2019-01-07 09:40:00,94.16,94.9,94.16,94.6,5896.0,89.2266,89.9278,89.2266,89.6436,5896.0
2019-01-07 09:50:00,94.67,94.82,94.4,94.74,9438.0,89.7099,89.852,89.454,89.7762,9438.0
2019-01-07 10:00:00,94.66,95.09,94.63,94.89,8113.0,89.7004,90.1079,89.672,89.9184,8113.0
2019-01-07 10:10:00,94.82,94.82,94.33,94.33,5500.0,89.852,89.852,89.3877,89.3877,5500.0
2019-01-07 10:20:00,94.31,94.58,94.16,94.34,12588.0,89.3688,89.6246,89.2266,89.3972,12588.0
2019-01-07 10:30:00,94.37,94.51,94.19,94.36,7509.0,89.4256,89.5583,89.255,89.4161,7509.0
2019-01-07 10:40:00,94.36,94.39,94.06,94.16,16863.0,89.4161,89.4446,89.1319,89.2266,16863.0
2019-01-07 10:50:00,94.13,94.14,93.83,93.91,8752.0,89.1982,89.2077,88.9139,88.9897,8752.0
2019-01-07 11:00:00,93.87,93.99,93.75,93.96,16914.0,88.9518,89.0655,88.8381,89.0371,16914.0
2019-01-07 11:10:00,93.93,94.08,93.88,93.91,6239.0,89.0087,89.1508,88.9613,88.9897,6239.0
2019-01-07 11:20:00,93.91,94.0,93.83,93.86,9532.0,88.9897,89.075,88.9139,88.9423,9532.0
2019-01-07 11:30:00,93.83,94.07,93.76,94.01,20688.0,88.9139,89.1413,88.8476,89.0845,20688.0
2019-01-07 11:40:00,93.97,93.99,93.81,93.9,12271.0,89.0466,89.0655,88.895,88.9802,12271.0
2019-01-07 11:50:00,93.92,94.18,93.92,94.18,15303.0,88.9992,89.2456,88.9992,89.2456,15303.0
2019-01-07 12:00:00,94.17,94.17,93.95,94.03,10720.0,89.2361,89.2361,89.0276,89.1034,10720.0
2019-01-07 12:10:00,94.03,94.38,94.03,94.38,2806.0,89.1034,89.4351,89.1034,89.4351,2806.0
2019-01-07 12:20:00,94.37,94.51,94.32,94.45,6879.0,89.4256,89.5583,89.3782,89.5014,6879.0
2019-01-07 12:30:00,94.42,94.62,94.38,94.62,5539.0,89.473,89.6625,89.4351,89.6625,5539.0
2019-01-07 12:40:00,94.66,94.7,94.44,94.46,8254.0,89.7004,89.7383,89.4919,89.5109,8254.0
2019-01-07 12:50:00,94.47,94.58,94.35,94.51,7542.0,89.5204,89.6246,89.4067,89.5583,7542.0
2019-01-07 13:00:00,94.48,94.58,94.43,94.47,5070.0,89.5299,89.6246,89.4825,89.5204,5070.0
2019-01-07 13:10:00,94.49,94.77,94.49,94.71,3643.0,89.5393,89.8047,89.5393,89.7478,3643.0
2019-01-07 13:20:00,94.76,94.77,94.6,94.64,4100.0,89.7952,89.8047,89.6436,89.6815,4100.0
2019-01-07 13:30:00,94.64,94.71,94.54,94.66,8809.0,89.6815,89.7478,89.5867,89.7004,8809.0
2019-01-07 13:40:00,94.63,94.71,94.41,94.44,6740.0,89.672,89.7478,89.4635,89.4919,6740.0
2019-01-07 13:50:00,94.39,94.47,94.31,94.31,3700.0,89.4446,89.5204,89.3688,89.3688,3700.0
2019-01-07 14:00:00,94.29,94.44,94.2,94.27,5000.0,89.3498,89.4919,89.2645,89.3309,5000.0
2019-01-07 14:10:00,94.24,94.26,93.95,94.01,17042.0,89.3024,89.3214,89.0276,89.0845,17042.0
2019-01-07 14:20:00,94.02,94.16,94.0,94.07,8203.0,89.094,89.2266,89.075,89.1413,8203.0
2019-01-07 14:30:00,94.09,94.13,93.99,93.99,6750.0,89.1603,89.1982,89.0655,89.0655,6750.0
2019-01-07 14:40:00,93.99,94.08,93.92,93.95,15956.0,89.0655,89.1508,88.9992,89.0276,15956.0
2019-01-07 14:50:00,93.96,93.98,93.62,93.7,11531.0,89.0371,89.056,88.7149,88.7907,11531.0
2019-01-07 15:00:00,93.68,93.9,93.64,93.82,9779.0,88.7718,88.9802,88.7339,88.9044,9779.0
2019-01-07 15:10:00,93.81,93.87,93.72,93.84,9008.0,88.895,88.9518,88.8097,88.9234,9008.0
2019-01-07 15:20:00,93.86,93.95,93.8,93.92,10430.0,88.9423,89.0276,88.8855,88.9992,10430.0
2019-01-07 15:30:00,93.92,93.92,93.73,93.84,15681.0,88.9992,88.9992,88.8191,88.9234,15681.0
2019-01-07 15:40:00,93.79,93.89,93.69,93.85,15049.0,88.876,88.9708,88.7812,88.9329,15049.0
2019-01-07 15:50:00,93.85,93.87,93.52,93.67,73620.0,88.9329,88.9518,88.6202,88.7623,73620.0
2019-01-08 09:30:00,94.07,94.56,94.07,94.24,8572.0,89.1413,89.6057,89.1413,89.3024,8572.0
2019-01-08 09:40:00,94.4,94.55,93.98,94.09,5730.0,89.454,89.5962,89.056,89.1603,5730.0
2019-01-08 09:50:00,94.11,94.23,93.92,94.23,7339.0,89.1792,89.293,88.9992,89.293,7339.0
2019-01-08 10:00:00,94.14,94.81,94.08,94.49,9051.0,89.2077,89.8426,89.1508,89.5393,9051.0
2019-01-08 10:10:00,94.43,94.43,93.62,93.62,11888.0,89.4825,89.4825,88.7149,88.7149,11888.0
2019-01-08 10:20:00,93.74,93.93,93.64,93.73,7528.0,88.8286,89.0087,88.7339,88.8191,7528.0
2019-01-08 10:30:00,93.8,93.8,93.4,93.45,11901.0,88.8855,88.8855,88.5064,88.5538,11901.0
2019-01-08 10:40:00,93.57,93.63,93.4,93.4,13141.0,88.6675,88.7244,88.5064,88.5064,13141.0
2019-01-08 10:50:00,93.42,93.58,93.32,93.51,8660.0,88.5254,88.677,88.4306,88.6107,8660.0
2019-01-08 11:00:00,93.53,93.81,93.52,93.66,7663.0,88.6296,88.895,88.6202,88.7528,7663.0
2019-01-08 11:10:00,93.54,93.64,93.4,93.62,6396.0,88.6391,88.7339,88.5064,88.7149,6396.0
2019-01-08 11:20:00,93.58,93.73,93.54,93.6,11962.0,88.677,88.8191,88.6391,88.696,11962.0
2019-01-08 11:30:00,93.58,93.86,93.53,93.83,16241.0,88.677,88.9423,88.6296,88.9139,16241.0
2019-01-08 11:40:00,93.85,94.0,93.79,93.8,10632.0,88.9329,89.075,88.876,88.8855,10632.0
2019-01-08 11:50:00,93.81,93.95,93.74,93.91,7400.0,88.895,89.0276,88.8286,88.9897,7400.0
2019-01-08 12:00:00,93.91,94.02,93.82,93.88,5500.0,88.9897,89.094,88.9044,88.9613,5500.0
2019-01-08 12:10:00,93.89,94.37,93.82,94.29,6300.0,88.9708,89.4256,88.9044,89.3498,6300.0
2019-01-08 12:20:00,94.32,94.46,94.24,94.42,4502.0,89.3782,89.5109,89.3024,89.473,4502.0
2019-01-08 12:30:00,94.42,94.54,94.27,94.3,7501.0,89.473,89.5867,89.3309,89.3593,7501.0
2019-01-08 12:40:00,94.35,94.42,93.81,93.84,18471.0,89.4067,89.473,88.895,88.9234,18471.0
2019-01-08 12:50:00,93.83,94.32,93.65,94.24,23894.0,88.9139,89.3782,88.7433,89.3024,23894.0
2019-01-08 13:00:00,94.24,94.37,94.2,94.35,7709.0,89.3024,89.4256,89.2645,89.4067,7709.0
2019-01-08 13:10:00,94.35,94.35,94.18,94.18,5501.0,89.4067,89.4067,89.2456,89.2456,5501.0
2019-01-08 13:20:00,94.21,94.35,94.18,94.32,11778.0,89.274,89.4067,89.2456,89.3782,11778.0
2019-01-08 13:30:00,94.35,94.52,94.33,94.5,8621.0,89.4067,89.5678,89.3877,89.5488,8621.0
2019-01-08 13:40:00,94.49,94.7,94.42,94.66,16829.0,89.5393,89.7383,89.473,89.7004,16829.0
2019-01-08 13:50:00,94.67,94.82,94.58,94.58,9383.0,89.7099,89.852,89.6246,89.6246,9383.0
2019-01-08 14:00:00,94.58,94.58,94.43,94.5,11241.0,89.6246,89.6246,89.4825,89.5488,11241.0
2019-01-08 14:10:00,94.5,94.57,94.42,94.42,9713.0,89.5488,89.6151,89.473,89.473,9713.0
2019-01-08 14:20:00,94.42,94.43,94.24,94.33,11820.0,89.473,89.4825,89.3024,89.3877,11820.0
2019-01-08 14:30:00,94.36,94.58,94.36,94.58,4911.0,89.4161,89.6246,89.4161,89.6246,4911.0
2019-01-08 14:40:00,94.59,94.7,94.54,94.56,4902.0,89.6341,89.7383,89.5867,89.6057,4902.0
2019-01-08 14:50:00,94.52,94.52,94.15,94.29,12302.0,89.5678,89.5678,89.2171,89.3498,12302.0
2019-01-08 15:00:00,94.25,94.45,94.2,94.39,16326.0,89.3119,89.5014,89.2645,89.4446,16326.0
2019-01-08 15:10:00,94.39,94.54,94.39,94.52,10408.0,89.4446,89.5867,89.4446,89.5678,10408.0
2019-01-08 15:20:00,94.5,94.53,94.41,94.45,9636.0,89.5488,89.5772,89.4635,89.5014,9636.0
2019-01-08 15:30:00,94.45,94.65,94.43,94.55,20209.0,89.5014,89.6909,89.4825,89.5962,20209.0
2019-01-08 15:40:00,94.53,94.55,94.37,94.39,25392.0,89.5772,89.5962,89.4256,89.4446,25392.0
2019-01-08 15:50:00,94.39,94.46,94.16,94.39,108061.0,89.4446,89.5109,89.2266,89.4446,108061.0
2019-01-09 09:30:00,94.28,95.08,94.2,94.82,8108.0,89.3403,90.0984,89.2645,89.852,8108.0
2019-01-09 09:40:00,94.74,94.98,94.46,94.56,12339.0,89.7762,90.0037,89.5109,89.6057,12339.0
2019-01-09 09:50:00,94.62,94.71,94.49,94.66,8199.0,89.6625,89.7478,89.5393,89.7004,8199.0
2019-01-09 10:00:00,94.71,94.75,94.52,94.6,8725.0,89.7478,89.7857,89.5678,89.6436,8725.0
2019-01-09 10:10:00,94.68,94.72,94.47,94.65,8045.0,89.7194,89.7573,89.5204,89.6909,8045.0
2019-01-09 10:20:00,94.65,94.77,94.56,94.56,8876.0,89.6909,89.8047,89.6057,89.6057,8876.0
2019-01-09 10:30:00,94.53,94.65,94.45,94.53,12345.0,89.5772,89.6909,89.5014,89.5772,12345.0
2019-01-09 10:40:00,94.54,94.61,94.32,94.39,6366.0,89.5867,89.653,89.3782,89.4446,6366.0
2019-01-09 10:50:00,94.39,94.61,94.36,94.61,11666.0,89.4446,89.653,89.4161,89.653,11666.0
2019-01-09 11:00:00,94.62,94.93,94.61,94.84,5977.0,89.6625,89.9563,89.653,89.871,5977.0
2019-01-09 11:10:00,94.87,95.33,94.79,95.28,10833.0,89.8994,90.3353,89.8236,90.2879,10833.0
2019-01-09 11:20:00,95.25,95.32,95.1,95.23,7700.0,90.2595,90.3258,90.1174,90.2406,7700.0
2019-01-09 11:30:00,95.18,95.24,95.04,95.04,6110.0,90.1932,90.25,90.0605,90.0605,6110.0
2019-01-09 11:40:00,94.93,95.15,94.86,95.06,8161.0,89.9563,90.1647,89.8899,90.0795,8161.0
2019-01-09 11:50:00,95.05,95.17,94.95,94.98,4100.0,90.07,90.1837,89.9752,90.0037,4100.0
2019-01-09 12:00:00,94.97,95.07,94.91,95.05,3400.0,89.9942,90.0889,89.9373,90.07,3400.0
2019-01-09 12:10:00,95.05,95.21,95.05,95.17,3300.0,90.07,90.2216,90.07,90.1837,3300.0
2019-01-09 12:20:00,95.16,95.35,95.16,95.35,4099.0,90.1742,90.3543,90.1742,90.3543,4099.0
2019-01-09 12:30:00,95.35,95.41,95.29,95.41,4500.0,90.3543,90.4111,90.2974,90.4111,4500.0
2019-01-09 12:40:00,95.4,95.52,95.38,95.47,6433.0,90.4017,90.5154,90.3827,90.468,6433.0
2019-01-09 12:50:00,95.5,95.5,95.42,95.5,3851.0,90.4964,90.4964,90.4206,90.4964,3851.0
2019-01-09 13:00:00,95.43,95.43,95.35,95.38,3600.0,90.4301,90.4301,90.3543,90.3827,3600.0
2019-01-09 13:10:00,95.39,95.55,95.34,95.37,8000.0,90.3922,90.5438,90.3448,90.3732,8000.0
2019-01-09 13:20:00,95.34,95.34,95.2,95.27,6558.0,90.3448,90.3448,90.2121,90.2785,6558.0
2019-01-09 13:30:00,95.25,95.25,95.1,95.1,3520.0,90.2595,90.2595,90.1174,90.1174,3520.0
2019-01-09 13:40:00,95.15,95.26,95.13,95.26,7203.0,90.1647,90.269,90.1458,90.269,7203.0
2019-01-09 13:50:00,95.23,95.33,95.19,95.33,9400.0,90.2406,90.3353,90.2027,90.3353,9400.0
2019-01-09 14:00:00,95.32,95.48,95.21,95.38,10291.0,90.3258,90.4775,90.2216,90.3827,10291.0
2019-01-09 14:10:00,95.35,95.38,95.22,95.26,19698.0,90.3543,90.3827,90.2311,90.269,19698.0
2019-01-09 14:20:00,95.21,95.34,95.16,95.27,33385.0,90.2216,90.3448,90.1742,90.2785,33385.0
2019-01-09 14:30:00,95.3,95.55,95.21,95.53,9345.0,90.3069,90.5438,90.2216,90.5248,9345.0
2019-01-09 14:40:00,95.51,95.67,95.47,95.67,6815.0,90.5059,90.6575,90.468,90.6575,6815.0
2019-01-09 14:50:00,95.67,95.68,95.5,95.57,5209.0,90.6575,90.667,90.4964,90.5627,5209.0
2019-01-09 15:00:00,95.56,95.68,95.47,95.55,13569.0,90.5533,90.667,90.468,90.5438,13569.0
2019-01-09 15:10:00,95.55,95.66,95.49,95.66,8191.0,90.5438,90.648,90.4869,90.648,8191.0
2019-01-09 15:20:00,95.66,95.77,95.64,95.76,21892.0,90.648,90.7523,90.6291,90.7428,21892.0
2019-01-09 15:30:00,95.72,96.0,95.68,95.88,42875.0,90.7049,90.9702,90.667,90.8565,42875.0
2019-01-09 15:40:00,95.91,95.94,95.74,95.92,108226.0,90.8849,90.9134,90.7238,90.8944,108226.0
2019-01-09 15:50:00,95.93,96.07,95.75,96.02,126683.0,90.9039,91.0365,90.7333,90.9892,126683.0
2019-01-10 09:30:00,95.71,96.2,95.17,96.19,10308.0,90.6954,91.1597,90.1837,91.1503,10308.0
2019-01-10 09:40:00,96.19,96.6,96.17,96.38,53664.0,91.1503,91.5388,91.1313,91.3303,53664.0
2019-01-10 09:50:00,96.44,96.61,96.25,96.56,26890.0,91.3872,91.5483,91.2071,91.5009,26890.0
2019-01-10 10:00:00,96.57,96.76,96.57,96.65,6797.0,91.5103,91.6904,91.5103,91.5862,6797.0
2019-01-10 10:10:00,96.65,96.71,96.37,96.38,7418.0,91.5862,91.643,91.3208,91.3303,7418.0
2019-01-10 10:20:00,96.38,96.64,96.38,96.47,9395.0,91.3303,91.5767,91.3303,91.4156,9395.0
2019-01-10 10:30:00,96.4,96.45,96.28,96.36,6152.0,91.3493,91.3966,91.2355,91.3114,6152.0
2019-01-10 10:40:00,96.36,96.36,96.2,96.27,10635.0,91.3114,91.3114,91.1597,91.2261,10635.0
2019-01-10 10:50:00,96.25,96.29,96.12,96.27,20133.0,91.2071,91.245,91.0839,91.2261,20133.0
2019-01-10 11:00:00,96.25,96.48,96.18,96.43,16682.0,91.2071,91.4251,91.1408,91.3777,16682.0
2019-01-10 11:10:00,96.43,96.45,96.35,96.35,2900.0,91.3777,91.3966,91.3019,91.3019,2900.0
2019-01-10 11:20:00,96.3,96.32,96.2,96.25,8230.0,91.2545,91.2734,91.1597,91.2071,8230.0
2019-01-10 11:30:00,96.26,96.47,96.23,96.37,13031.0,91.2166,91.4156,91.1882,91.3208,13031.0
2019-01-10 11:40:00,96.33,96.42,96.24,96.3,9349.0,91.2829,91.3682,91.1976,91.2545,9349.0
2019-01-10 11:50:00,96.29,96.37,96.25,96.36,35092.0,91.245,91.3208,91.2071,91.3114,35092.0
2019-01-10 12:00:00,96.34,96.43,96.24,96.3,11534.0,91.2924,91.3777,91.1976,91.2545,11534.0
2019-01-10 12:10:00,96.26,96.35,96.24,96.31,9701.0,91.2166,91.3019,91.1976,91.264,9701.0
2019-01-10 12:20:00,96.3,96.41,96.29,96.41,6776.0,91.2545,91.3587,91.245,91.3587,6776.0
2019-01-10 12:30:00,96.41,96.42,96.29,96.36,12671.0,91.3587,91.3682,91.245,91.3114,12671.0
2019-01-10 12:40:00,96.34,96.44,96.27,96.41,20990.0,91.2924,91.3872,91.2261,91.3587,20990.0
2019-01-10 12:50:00,96.39,96.47,96.34,96.42,11200.0,91.3398,91.4156,91.2924,91.3682,11200.0
2019-01-10 13:00:00,96.4,96.45,96.18,96.31,47456.0,91.3493,91.3966,91.1408,91.264,47456.0
2019-01-10 13:10:00,96.33,96.33,95.87,96.12,111774.0,91.2829,91.2829,90.847,91.0839,111774.0
2019-01-10 13:20:00,96.09,96.41,96.03,96.26,75176.0,91.0555,91.3587,90.9986,91.2166,75176.0
2019-01-10 13:30:00,96.27,96.33,96.13,96.2,52080.0,91.2261,91.2829,91.0934,91.1597,52080.0
2019-01-10 13:40:00,96.2,96.28,96.12,96.26,72015.0,91.1597,91.2355,91.0839,91.2166,72015.0
2019-01-10 13:50:00,96.27,96.71,96.26,96.71,14383.0,91.2261,91.643,91.2166,91.643,14383.0
2019-01-10 14:00:00,96.73,96.9,96.7,96.81,10319.0,91.662,91.8231,91.6335,91.7378,10319.0
2019-01-10 14:10:00,96.77,96.81,96.63,96.78,45831.0,91.6999,91.7378,91.5672,91.7093,45831.0
2019-01-10 14:20:00,96.78,96.89,96.64,96.65,19000.0,91.7093,91.8136,91.5767,91.5862,19000.0
2019-01-10 14:30:00,96.61,96.73,96.54,96.56,11200.0,91.5483,91.662,91.4819,91.5009,11200.0
2019-01-10 14:40:00,96.57,96.62,96.37,96.37,13340.0,91.5103,91.5577,91.3208,91.3208,13340.0
2019-01-10 14:50:00,96.42,96.44,96.27,96.44,7629.0,91.3682,91.3872,91.2261,91.3872,7629.0
2019-01-10 15:00:00,96.47,96.63,96.47,96.57,7526.0,91.4156,91.5672,91.4156,91.5103,7526.0
2019-01-10 15:10:00,96.57,96.7,96.43,96.56,11817.0,91.5103,91.6335,91.3777,91.5009,11817.0
2019-01-10 15:20:00,96.56,96.69,96.51,96.61,8095.0,91.5009,91.6241,91.4535,91.5483,8095.0
2019-01-10 15:30:00,96.63,96.75,96.62,96.72,18365.0,91.5672,91.6809,91.5577,91.6525,18365.0
2019-01-10 15:40:00,96.72,96.83,96.53,96.56,74122.0,91.6525,91.7567,91.4724,91.5009,74122.0
2019-01-10 15:50:00,96.53,96.7,96.53,96.64,53155.0,91.4724,91.6335,91.4724,91.5767,53155.0
2019-01-11 09:30:00,95.92,96.33,95.91,95.96,53817.0,90.8944,91.2829,90.8849,90.9323,53817.0
2019-01-11 09:40:00,95.96,96.27,95.91,96.27,7621.0,90.9323,91.2261,90.8849,91.2261,7621.0
2019-01-11 09:50:00,96.23,96.6,95.99,96.49,11360.0,91.1882,91.5388,90.9607,91.4345,11360.0
2019-01-11 10:00:00,96.43,96.51,96.18,96.23,17080.0,91.3777,91.4535,91.1408,91.1882,17080.0
2019-01-11 10:10:00,96.17,96.39,96.16,96.19,6827.0,91.1313,91.3398,91.1218,91.1503,6827.0
2019-01-11 10:20:00,96.14,96.2,95.98,96.16,19152.0,91.1029,91.1597,90.9513,91.1218,19152.0
2019-01-11 10:30:00,96.1,96.38,96.05,96.31,7600.0,91.065,91.3303,91.0176,91.264,7600.0
2019-01-11 10:40:00,96.29,96.34,96.16,96.23,6257.0,91.245,91.2924,91.1218,91.1882,6257.0
2019-01-11 10:50:00,96.19,96.45,96.16,96.4,7409.0,91.1503,91.3966,91.1218,91.3493,7409.0
2019-01-11 11:00:00,96.34,96.38,96.18,96.23,7542.0,91.2924,91.3303,91.1408,91.1882,7542.0
2019-01-11 11:10:00,96.2,96.39,96.2,96.39,9752.0,91.1597,91.3398,91.1597,91.3398,9752.0
2019-01-11 11:20:00,96.38,96.45,96.32,96.37,2492.0,91.3303,91.3966,91.2734,91.3208,2492.0
2019-01-11 11:30:00,96.36,96.46,96.32,96.32,5246.0,91.3114,91.4061,91.2734,91.2734,5246.0
2019-01-11 11:40:00,96.34,96.52,96.28,96.51,6949.0,91.2924,91.463,91.2355,91.4535,6949.0
2019-01-11 11:50:00,96.49,96.49,96.32,96.42,4855.0,91.4345,91.4345,91.2734,91.3682,4855.0
2019-01-11 12:00:00,96.46,96.51,96.39,96.42,2500.0,91.4061,91.4535,91.3398,91.3682,2500.0
2019-01-11 12:10:00,96.31,96.53,96.3,96.53,5705.0,91.264,91.4724,91.2545,91.4724,5705.0
2019-01-11 12:20:00,96.48,96.66,96.45,96.45,5741.0,91.4251,91.5956,91.3966,91.3966,5741.0
2019-01-11 12:30:00,96.45,96.6,96.45,96.55,6316.0,91.3966,91.5388,91.3966,91.4914,6316.0
2019-01-11 12:40:00,96.53,96.53,96.42,96.42,2966.0,91.4724,91.4724,91.3682,91.3682,2966.0
2019-01-11 12:50:00,96.45,96.48,96.41,96.41,2120.0,91.3966,91.4251,91.3587,91.3587,2120.0
2019-01-11 13:00:00,96.38,96.41,96.28,96.36,4204.0,91.3303,91.3587,91.2355,91.3114,4204.0
2019-01-11 13:10:00,96.36,96.43,96.29,96.36,4927.0,91.3114,91.3777,91.245,91.3114,4927.0
2019-01-11 13:20:00,96.36,96.42,96.28,96.42,3300.0,91.3114,91.3682,91.2355,91.3682,3300.0
2019-01-11 13:30:00,96.38,96.42,96.31,96.38,4000.0,91.3303,91.3682,91.264,91.3303,4000.0
2019-01-11 13:40:00,96.39,96.44,96.38,96.39,4200.0,91.3398,91.3872,91.3303,91.3398,4200.0
2019-01-11 13:50:00,96.37,96.54,96.37,96.47,9229.0,91.3208,91.4819,91.3208,91.4156,9229.0
2019-01-11 14:00:00,96.5,96.53,96.44,96.51,5869.0,91.444,91.4724,91.3872,91.4535,5869.0
2019-01-11 14:10:00,96.5,96.61,96.5,96.57,5807.0,91.444,91.5483,91.444,91.5103,5807.0
2019-01-11 14:20:00,96.57,96.6,96.43,96.52,6321.0,91.5103,91.5388,91.3777,91.463,6321.0
2019-01-11 14:30:00,96.5,96.5,96.35,96.37,8572.0,91.444,91.444,91.3019,91.3208,8572.0
2019-01-11 14:40:00,96.33,96.49,96.32,96.4,24051.0,91.2829,91.4345,91.2734,91.3493,24051.0
2019-01-11 14:50:00,96.39,96.39,96.26,96.34,6380.0,91.3398,91.3398,91.2166,91.2924,6380.0
2019-01-11 15:00:00,96.29,96.47,96.27,96.44,7052.0,91.245,91.4156,91.2261,91.3872,7052.0
2019-01-11 15:10:00,96.45,96.48,96.38,96.42,7208.0,91.3966,91.4251,91.3303,91.3682,7208.0
2019-01-11 15:20:00,96.4,96.45,96.27,96.27,7783.0,91.3493,91.3966,91.2261,91.2261,7783.0
2019-01-11 15:30:00,96.27,96.48,96.27,96.42,22652.0,91.2261,91.4251,91.2261,91.3682,22652.0
2019-01-11 15:40:00,96.43,96.43,96.29,96.4,21253.0,91.3777,91.3777,91.245,91.3493,21253.0
2019-01-11 15:50:00,96.4,96.66,96.39,96.66,69637.0,91.3493,91.5956,91.3398,91.5956,69637.0
2019-01-14 09:30:00,95.8,95.81,95.1,95.72,20096.0,90.7807,90.7902,90.1174,90.7049,20096.0
2019-01-14 09:40:00,95.83,95.84,95.64,95.76,13000.0,90.8091,90.8186,90.6291,90.7428,13000.0
2019-01-14 09:50:00,95.76,96.04,95.76,95.97,4700.0,90.7428,91.0081,90.7428,90.9418,4700.0
2019-01-14 10:00:00,95.97,96.05,95.84,95.95,5500.0,90.9418,91.0176,90.8186,90.9228,5500.0
2019-01-14 10:10:00,95.95,95.99,95.86,95.94,11818.0,90.9228,90.9607,90.8375,90.9134,11818.0
2019-01-14 10:20:00,95.94,95.99,95.83,95.92,10300.0,90.9134,90.9607,90.8091,90.8944,10300.0
2019-01-14 10:30:00,95.99,96.21,95.91,96.11,14328.0,90.9607,91.1692,90.8849,91.0745,14328.0
2019-01-14 10:40:00,96.14,96.43,96.12,96.18,14824.0,91.1029,91.3777,91.0839,91.1408,14824.0
2019-01-14 10:50:00,96.17,96.24,96.0,96.16,10122.0,91.1313,91.1976,90.9702,91.1218,10122.0
2019-01-14 11:00:00,96.13,96.41,96.07,96.41,23093.0,91.0934,91.3587,91.0365,91.3587,23093.0
2019-01-14 11:10:00,96.5,96.5,96.2,96.23,22655.0,91.444,91.444,91.1597,91.1882,22655.0
2019-01-14 11:20:00,96.21,96.44,96.2,96.3,40173.0,91.1692,91.3872,91.1597,91.2545,40173.0
2019-01-14 11:30:00,96.29,96.71,96.21,96.67,27553.0,91.245,91.643,91.1692,91.6051,27553.0
2019-01-14 11:40:00,96.69,96.72,96.5,96.51,14813.0,91.6241,91.6525,91.444,91.4535,14813.0
2019-01-14 11:50:00,96.5,96.7,96.41,96.51,12739.0,91.444,91.6335,91.3587,91.4535,12739.0
2019-01-14 12:00:00,96.54,96.6,96.4,96.48,13879.0,91.4819,91.5388,91.3493,91.4251,13879.0
2019-01-14 12:10:00,96.46,96.71,96.45,96.69,10426.0,91.4061,91.643,91.3966,91.6241,10426.0
2019-01-14 12:20:00,96.67,96.73,96.63,96.67,7809.0,91.6051,91.662,91.5672,91.6051,7809.0
2019-01-14 12:30:00,96.67,96.69,96.52,96.56,7360.0,91.6051,91.6241,91.463,91.5009,7360.0
2019-01-14 12:40:00,96.54,96.56,96.4,96.43,8493.0,91.4819,91.5009,91.3493,91.3777,8493.0
2019-01-14 12:50:00,96.44,96.5,96.42,96.45,8198.0,91.3872,91.444,91.3682,91.3966,8198.0
2019-01-14 13:00:00,96.43,96.69,96.39,96.69,13255.0,91.3777,91.6241,91.3398,91.6241,13255.0
2019-01-14 13:10:00,96.67,96.78,96.62,96.67,8789.0,91.6051,91.7093,91.5577,91.6051,8789.0
2019-01-14 13:20:00,96.67,96.76,96.62,96.66,6701.0,91.6051,91.6904,91.5577,91.5956,6701.0
2019-01-14 13:30:00,96.62,96.66,96.59,96.65,6212.0,91.5577,91.5956,91.5293,91.5862,6212.0
2019-01-14 13:40:00,96.64,96.73,96.61,96.63,6710.0,91.5767,91.662,91.5483,91.5672,6710.0
2019-01-14 13:50:00,96.62,96.64,96.51,96.51,9909.0,91.5577,91.5767,91.4535,91.4535,9909.0
2019-01-14 14:00:00,96.5,96.57,96.45,96.51,9912.0,91.444,91.5103,91.3966,91.4535,9912.0
2019-01-14 14:10:00,96.52,96.56,96.49,96.49,6102.0,91.463,91.5009,91.4345,91.4345,6102.0
2019-01-14 14:20:00,96.51,96.51,96.38,96.41,7546.0,91.4535,91.4535,91.3303,91.3587,7546.0
2019-01-14 14:30:00,96.46,96.49,96.4,96.49,7729.0,91.4061,91.4345,91.3493,91.4345,7729.0
2019-01-14 14:40:00,96.44,96.59,96.44,96.56,6782.0,91.3872,91.5293,91.3872,91.5009,6782.0
2019-01-14 14:50:00,96.56,96.67,96.56,96.61,7809.0,91.5009,91.6051,91.5009,91.5483,7809.0
2019-01-14 15:00:00,96.63,96.65,96.55,96.57,14201.0,91.5672,91.5862,91.4914,91.5103,14201.0
2019-01-14 15:10:00,96.59,96.6,96.49,96.58,20345.0,91.5293,91.5388,91.4345,91.5198,20345.0
2019-01-14 15:20:00,96.6,96.64,96.56,96.56,13439.0,91.5388,91.5767,91.5009,91.5009,13439.0
2019-01-14 15:30:00,96.57,96.61,96.49,96.49,10542.0,91.5103,91.5483,91.4345,91.4345,10542.0
2019-01-14 15:40:00,96.48,96.48,96.28,96.28,22808.0,91.4251,91.4251,91.2355,91.2355,22808.0
2019-01-14 15:50:00,96.27,96.29,96.12,96.17,53665.0,91.2261,91.245,91.0839,91.1313,53665.0
2019-01-15 09:30:00,96.25,97.34,96.18,97.34,134195.0,91.2071,92.24,91.1408,92.24,134195.0
2019-01-15 09:40:00,97.22,97.3,96.99,97.3,48000.0,92.1263,92.2021,91.9083,92.2021,48000.0
2019-01-15 09:50:00,97.18,97.71,96.89,97.38,27434.0,92.0884,92.5906,91.8136,92.2779,27434.0
2019-01-15 10:00:00,97.44,97.7,97.25,97.38,31365.0,92.3348,92.5811,92.1547,92.2779,31365.0
2019-01-15 10:10:00,97.39,97.62,97.28,97.58,41426.0,92.2874,92.5053,92.1832,92.4674,41426.0
2019-01-15 10:20:00,97.56,97.69,97.35,97.59,22261.0,92.4485,92.5717,92.2495,92.4769,22261.0
2019-01-15 10:30:00,97.66,97.79,97.48,97.56,10364.0,92.5432,92.6664,92.3727,92.4485,10364.0
2019-01-15 10:40:00,97.56,98.06,97.5,97.87,81597.0,92.4485,92.9223,92.3916,92.7422,81597.0
2019-01-15 10:50:00,97.88,97.98,97.75,97.88,34156.0,92.7517,92.8465,92.6285,92.7517,34156.0
2019-01-15 11:00:00,97.82,97.96,97.68,97.83,10678.0,92.6949,92.8275,92.5622,92.7043,10678.0
2019-01-15 11:10:00,97.84,97.9,97.66,97.69,11321.0,92.7138,92.7707,92.5432,92.5717,11321.0
2019-01-15 11:20:00,97.72,97.83,97.69,97.7,25153.0,92.6001,92.7043,92.5717,92.5811,25153.0
2019-01-15 11:30:00,97.72,97.86,97.68,97.75,19319.0,92.6001,92.7328,92.5622,92.6285,19319.0
2019-01-15 11:40:00,97.77,97.86,97.7,97.86,20815.0,92.6475,92.7328,92.5811,92.7328,20815.0
2019-01-15 11:50:00,97.86,98.35,97.86,98.31,16010.0,92.7328,93.1971,92.7328,93.1592,16010.0
2019-01-15 12:00:00,98.29,98.29,97.93,97.99,43396.0,93.1402,93.1402,92.7991,92.856,43396.0
2019-01-15 12:10:00,97.97,98.1,97.9,98.1,18677.0,92.837,92.9602,92.7707,92.9602,18677.0
2019-01-15 12:20:00,98.09,98.17,98.08,98.09,8869.0,92.9507,93.0265,92.9412,92.9507,8869.0
2019-01-15 12:30:00,98.11,98.4,98.02,98.34,503607.0,92.9697,93.2445,92.8844,93.1876,503607.0
2019-01-15 12:40:00,98.37,98.38,98.1,98.16,8334.0,93.216,93.2255,92.9602,93.017,8334.0
2019-01-15 12:50:00,98.17,98.18,97.62,97.91,55803.0,93.0265,93.036,92.5053,92.7801,55803.0
2019-01-15 13:00:00,97.9,97.99,97.78,97.9,7205.0,92.7707,92.856,92.657,92.7707,7205.0
2019-01-15 13:10:00,97.9,97.9,97.77,97.83,12832.0,92.7707,92.7707,92.6475,92.7043,12832.0
2019-01-15 13:20:00,97.84,97.86,97.78,97.82,5800.0,92.7138,92.7328,92.657,92.6949,5800.0
2019-01-15 13:30:00,97.85,97.95,97.85,97.9,5051.0,92.7233,92.818,92.7233,92.7707,5051.0
2019-01-15 13:40:00,97.9,97.93,97.64,97.67,15196.0,92.7707,92.7991,92.5243,92.5527,15196.0
2019-01-15 13:50:00,97.69,97.75,97.65,97.66,4495.0,92.5717,92.6285,92.5338,92.5432,4495.0
2019-01-15 14:00:00,97.65,97.83,97.59,97.62,12478.0,92.5338,92.7043,92.4769,92.5053,12478.0
2019-01-15 14:10:00,97.65,97.85,97.62,97.82,27850.0,92.5338,92.7233,92.5053,92.6949,27850.0
2019-01-15 14:20:00,97.83,97.93,97.28,97.28,7500.0,92.7043,92.7991,92.1832,92.1832,7500.0
2019-01-15 14:30:00,97.25,97.44,97.25,97.31,6513.0,92.1547,92.3348,92.1547,92.2116,6513.0
2019-01-15 14:40:00,97.34,97.52,97.34,97.38,3985.0,92.24,92.4106,92.24,92.2779,3985.0
2019-01-15 14:50:00,97.36,97.45,97.27,97.33,7341.0,92.259,92.3442,92.1737,92.2305,7341.0
2019-01-15 15:00:00,97.35,97.59,97.35,97.57,6558.0,92.2495,92.4769,92.2495,92.458,6558.0
2019-01-15 15:10:00,97.54,97.59,97.46,97.47,10700.0,92.4295,92.4769,92.3537,92.3632,10700.0
2019-01-15 15:20:00,97.45,97.5,97.38,97.48,189652.0,92.3442,92.3916,92.2779,92.3727,189652.0
2019-01-15 15:30:00,97.46,97.46,97.23,97.3,27310.0,92.3537,92.3537,92.1358,92.2021,27310.0
2019-01-15 15:40:00,97.29,97.64,97.27,97.45,32543.0,92.1926,92.5243,92.1737,92.3442,32543.0
2019-01-15 15:50:00,97.47,97.49,97.36,97.41,112671.0,92.3632,92.3821,92.259,92.3063,112671.0
2019-01-16 09:30:00,97.38,98.0,97.32,97.78,13536.0,92.2779,92.8654,92.2211,92.657,13536.0
2019-01-16 09:40:00,97.82,98.53,97.63,98.52,24906.0,92.6949,93.3677,92.5148,93.3582,24906.0
2019-01-16 09:50:00,98.54,98.65,98.42,98.48,8500.0,93.3771,93.4814,93.2634,93.3203,8500.0
2019-01-16 10:00:00,98.56,98.72,98.38,98.54,28161.0,93.3961,93.5477,93.2255,93.3771,28161.0
2019-01-16 10:10:00,98.5,98.5,98.19,98.19,5021.0,93.3392,93.3392,93.0455,93.0455,5021.0
2019-01-16 10:20:00,98.12,98.3,98.0,98.2,11516.0,92.9791,93.1497,92.8654,93.0549,11516.0
2019-01-16 10:30:00,98.2,98.25,98.12,98.15,15983.0,93.0549,93.1023,92.9791,93.0076,15983.0
2019-01-16 10:40:00,98.15,98.19,97.78,98.06,23900.0,93.0076,93.0455,92.657,92.9223,23900.0
2019-01-16 10:50:00,98.1,98.36,98.1,98.36,4276.0,92.9602,93.2066,92.9602,93.2066,4276.0
2019-01-16 11:00:00,98.36,98.42,98.29,98.32,9378.0,93.2066,93.2634,93.1402,93.1687,9378.0
2019-01-16 11:10:00,98.32,98.53,98.22,98.49,9782.0,93.1687,93.3677,93.0739,93.3298,9782.0
2019-01-16 11:20:00,98.51,98.63,98.37,98.53,9038.0,93.3487,93.4624,93.216,93.3677,9038.0
2019-01-16 11:30:00,98.53,98.65,98.41,98.55,8313.0,93.3677,93.4814,93.2539,93.3866,8313.0
2019-01-16 11:40:00,98.52,98.52,98.08,98.08,11571.0,93.3582,93.3582,92.9412,92.9412,11571.0
2019-01-16 11:50:00,98.09,98.33,97.85,98.09,33865.0,92.9507,93.1781,92.7233,92.9507,33865.0
2019-01-16 12:00:00,98.11,98.25,97.88,98.18,41286.0,92.9697,93.1023,92.7517,93.036,41286.0
2019-01-16 12:10:00,98.24,98.45,98.2,98.23,10677.0,93.0929,93.2918,93.0549,93.0834,10677.0
2019-01-16 12:20:00,98.23,98.41,98.2,98.41,5000.0,93.0834,93.2539,93.0549,93.2539,5000.0
2019-01-16 12:30:00,98.39,98.41,98.19,98.27,8942.0,93.235,93.2539,93.0455,93.1213,8942.0
2019-01-16 12:40:00,98.28,98.48,98.22,98.38,11729.0,93.1308,93.3203,93.0739,93.2255,11729.0
2019-01-16 12:50:00,98.43,98.43,98.36,98.36,2700.0,93.2729,93.2729,93.2066,93.2066,2700.0
2019-01-16 13:00:00,98.36,98.38,98.23,98.34,5578.0,93.2066,93.2255,93.0834,93.1876,5578.0
2019-01-16 13:10:00,98.34,98.45,98.24,98.43,24103.0,93.1876,93.2918,93.0929,93.2729,24103.0
2019-01-16 13:20:00,98.33,98.37,98.27,98.3,4872.0,93.1781,93.216,93.1213,93.1497,4872.0
2019-01-16 13:30:00,98.3,98.42,98.18,98.2,7401.0,93.1497,93.2634,93.036,93.0549,7401.0
2019-01-16 13:40:00,98.18,98.3,98.07,98.2,8490.0,93.036,93.1497,92.9318,93.0549,8490.0
2019-01-16 13:50:00,98.19,98.19,98.0,98.14,12312.0,93.0455,93.0455,92.8654,92.9981,12312.0
2019-01-16 14:00:00,98.12,98.24,98.12,98.22,9412.0,92.9791,93.0929,92.9791,93.0739,9412.0
2019-01-16 14:10:00,98.21,98.5,98.2,98.4,10513.0,93.0644,93.3392,93.0549,93.2445,10513.0
2019-01-16 14:20:00,98.4,98.48,98.39,98.43,4925.0,93.2445,93.3203,93.235,93.2729,4925.0
2019-01-16 14:30:00,98.43,98.54,98.43,98.49,10701.0,93.2729,93.3771,93.2729,93.3298,10701.0
2019-01-16 14:40:00,98.5,98.56,98.45,98.55,7347.0,93.3392,93.3961,93.2918,93.3866,7347.0
2019-01-16 14:50:00,98.58,98.59,98.43,98.49,6993.0,93.415,93.4245,93.2729,93.3298,6993.0
2019-01-16 15:00:00,98.49,98.57,98.44,98.48,6503.0,93.3298,93.4056,93.2824,93.3203,6503.0
2019-01-16 15:10:00,98.5,98.58,98.47,98.58,12687.0,93.3392,93.415,93.3108,93.415,12687.0
2019-01-16 15:20:00,98.59,98.74,98.59,98.74,13201.0,93.4245,93.5667,93.4245,93.5667,13201.0
2019-01-16 15:30:00,98.75,98.76,98.52,98.67,17782.0,93.5761,93.5856,93.3582,93.5003,17782.0
2019-01-16 15:40:00,98.65,98.66,98.43,98.52,25619.0,93.4814,93.4908,93.2729,93.3582,25619.0
2019-01-16 15:50:00,98.51,98.56,98.34,98.39,66279.0,93.3487,93.3961,93.1876,93.235,66279.0
2019-01-17 09:30:00,98.2,98.69,97.82,98.58,52118.0,93.0549,93.5193,92.6949,93.415,52118.0
2019-01-17 09:40:00,98.65,98.87,98.46,98.85,9886.0,93.4814,93.6898,93.3013,93.6709,9886.0
2019-01-17 09:50:00,98.81,99.07,98.69,99.04,10691.0,93.633,93.8794,93.5193,93.8509,10691.0
2019-01-17 10:00:00,99.11,99.28,98.81,99.09,47653.0,93.9173,94.0784,93.633,93.8983,47653.0
2019-01-17 10:10:00,99.11,99.21,98.9,99.09,13400.0,93.9173,94.012,93.7183,93.8983,13400.0
2019-01-17 10:20:00,99.01,99.24,98.9,99.1,15328.0,93.8225,94.0405,93.7183,93.9078,15328.0
2019-01-17 10:30:00,99.16,99.23,99.05,99.1,26622.0,93.9647,94.031,93.8604,93.9078,26622.0
2019-01-17 10:40:00,99.15,99.48,99.14,99.18,14045.0,93.9552,94.2679,93.9457,93.9836,14045.0
2019-01-17 10:50:00,99.17,99.36,99.15,99.36,10616.0,93.9741,94.1542,93.9552,94.1542,10616.0
2019-01-17 11:00:00,99.4,99.87,99.37,99.84,38376.0,94.1921,94.6375,94.1636,94.609,38376.0
2019-01-17 11:10:00,99.81,100.15,99.81,100.15,47399.0,94.5806,94.9028,94.5806,94.9028,47399.0
2019-01-17 11:20:00,100.15,100.2,99.95,100.15,58721.0,94.9028,94.9502,94.7133,94.9028,58721.0
2019-01-17 11:30:00,100.14,100.14,99.95,100.05,19778.0,94.8933,94.8933,94.7133,94.808,19778.0
2019-01-17 11:40:00,100.06,100.19,99.99,100.09,23880.0,94.8175,94.9407,94.7512,94.8459,23880.0
2019-01-17 11:50:00,100.06,100.45,99.98,100.32,45725.0,94.8175,95.1871,94.7417,95.0639,45725.0
2019-01-17 12:00:00,100.33,100.46,100.03,100.03,47125.0,95.0733,95.1965,94.7891,94.7891,47125.0
2019-01-17 12:10:00,100.03,100.19,99.99,100.07,18113.0,94.7891,94.9407,94.7512,94.827,18113.0
2019-01-17 12:20:00,100.06,100.35,99.97,100.2,45560.0,94.8175,95.0923,94.7322,94.9502,45560.0
2019-01-17 12:30:00,100.19,100.2,100.04,100.05,16749.0,94.9407,94.9502,94.7985,94.808,16749.0
2019-01-17 12:40:00,100.08,100.26,99.7,99.79,24430.0,94.8364,95.007,94.4764,94.5616,24430.0
2019-01-17 12:50:00,99.74,99.87,99.7,99.83,12979.0,94.5143,94.6375,94.4764,94.5995,12979.0
2019-01-17 13:00:00,99.81,99.86,99.75,99.8,45754.0,94.5806,94.628,94.5237,94.5711,45754.0
2019-01-17 13:10:00,99.81,100.04,99.72,99.99,30196.0,94.5806,94.7985,94.4953,94.7512,30196.0
2019-01-17 13:20:00,99.96,100.17,99.93,100.01,12224.0,94.7227,94.9217,94.6943,94.7701,12224.0
2019-01-17 13:30:00,99.99,100.09,99.88,99.88,5182.0,94.7512,94.8459,94.6469,94.6469,5182.0
2019-01-17 13:40:00,99.88,99.88,99.66,99.7,4402.0,94.6469,94.6469,94.4385,94.4764,4402.0
2019-01-17 13:50:00,99.65,99.75,99.6,99.63,10665.0,94.429,94.5237,94.3816,94.41,10665.0
2019-01-17 14:00:00,99.62,99.82,99.58,99.78,17674.0,94.4005,94.5901,94.3626,94.5522,17674.0
2019-01-17 14:10:00,99.75,99.93,99.68,99.93,15417.0,94.5237,94.6943,94.4574,94.6943,15417.0
2019-01-17 14:20:00,99.92,100.13,99.85,100.13,48423.0,94.6848,94.8838,94.6185,94.8838,48423.0
2019-01-17 14:30:00,100.11,100.34,100.06,100.29,23931.0,94.8649,95.0828,94.8175,95.0354,23931.0
2019-01-17 14:40:00,100.27,100.85,100.27,100.73,18612.0,95.0165,95.5661,95.0165,95.4524,18612.0
2019-01-17 14:50:00,100.75,100.91,100.55,100.74,84433.0,95.4713,95.623,95.2818,95.4619,84433.0
2019-01-17 15:00:00,100.73,100.82,100.43,100.54,51849.0,95.4524,95.5377,95.1681,95.2723,51849.0
2019-01-17 15:10:00,100.57,100.68,100.49,100.68,37631.0,95.3008,95.405,95.225,95.405,37631.0
2019-01-17 15:20:00,100.69,100.9,100.6,100.8,61508.0,95.4145,95.6135,95.3292,95.5187,61508.0
2019-01-17 15:30:00,100.82,101.06,100.78,100.99,53724.0,95.5377,95.7651,95.4998,95.6988,53724.0
2019-01-17 15:40:00,101.0,101.05,100.86,100.98,61774.0,95.7082,95.7556,95.5756,95.6893,61774.0
2019-01-17 15:50:00,100.93,101.1,100.74,101.09,136299.0,95.6419,95.803,95.4619,95.7935,136299.0
2019-01-18 09:30:00,101.5,102.31,101.49,102.01,71655.0,96.182,96.9496,96.1726,96.6653,71655.0
2019-01-18 09:40:00,101.78,102.34,101.76,102.31,13305.0,96.4474,96.978,96.4284,96.9496,13305.0
2019-01-18 09:50:00,102.3,102.78,102.24,102.78,36432.0,96.9401,97.395,96.8833,97.395,36432.0
2019-01-18 10:00:00,102.57,102.95,102.54,102.7,47615.0,97.196,97.5561,97.1676,97.3192,47615.0
2019-01-18 10:10:00,102.67,103.08,102.63,102.94,69227.0,97.2907,97.6793,97.2528,97.5466,69227.0
2019-01-18 10:20:00,102.86,102.93,102.47,102.83,43569.0,97.4708,97.5371,97.1012,97.4424,43569.0
2019-01-18 10:30:00,102.8,103.08,102.8,102.93,39952.0,97.4139,97.6793,97.4139,97.5371,39952.0
2019-01-18 10:40:00,102.95,103.24,102.88,103.08,13797.0,97.5561,97.8309,97.4897,97.6793,13797.0
2019-01-18 10:50:00,103.11,103.33,102.99,103.31,27125.0,97.7077,97.9162,97.594,97.8972,27125.0
2019-01-18 11:00:00,103.31,103.53,103.13,103.47,38803.0,97.8972,98.1057,97.7266,98.0488,38803.0
2019-01-18 11:10:00,103.45,103.52,103.19,103.47,78356.0,98.0299,98.0962,97.7835,98.0488,78356.0
2019-01-18 11:20:00,103.39,103.66,103.34,103.66,19164.0,97.973,98.2289,97.9256,98.2289,19164.0
2019-01-18 11:30:00,103.69,104.03,103.56,104.03,54004.0,98.2573,98.5795,98.1341,98.5795,54004.0
2019-01-18 11:40:00,104.03,104.18,103.7,103.95,65639.0,98.5795,98.7216,98.2668,98.5037,65639.0
2019-01-18 11:50:00,103.96,103.96,103.39,103.84,20906.0,98.5132,98.5132,97.973,98.3994,20906.0
2019-01-18 12:00:00,103.87,104.0,103.71,103.81,12406.0,98.4279,98.5511,98.2763,98.371,12406.0
2019-01-18 12:10:00,103.85,104.06,103.75,103.95,13804.0,98.4089,98.6079,98.3142,98.5037,13804.0
2019-01-18 12:20:00,103.91,103.95,103.8,103.95,20626.0,98.4658,98.5037,98.3615,98.5037,20626.0
2019-01-18 12:30:00,103.9,104.21,103.87,103.87,38072.0,98.4563,98.7501,98.4279,98.4279,38072.0
2019-01-18 12:40:00,103.91,104.03,103.87,103.94,31159.0,98.4658,98.5795,98.4279,98.4942,31159.0
2019-01-18 12:50:00,103.96,104.03,103.87,103.99,25358.0,98.5132,98.5795,98.4279,98.5416,25358.0
2019-01-18 13:00:00,103.97,104.07,103.86,103.95,17570.0,98.5226,98.6174,98.4184,98.5037,17570.0
2019-01-18 13:10:00,103.95,104.04,103.85,103.98,52201.0,98.5037,98.589,98.4089,98.5321,52201.0
2019-01-18 13:20:00,104.0,104.1,103.88,103.94,20364.0,98.5511,98.6458,98.4374,98.4942,20364.0
2019-01-18 13:30:00,103.97,104.08,103.92,104.01,31275.0,98.5226,98.6269,98.4753,98.5605,31275.0
2019-01-18 13:40:00,104.01,104.05,103.94,104.02,35729.0,98.5605,98.5984,98.4942,98.57,35729.0
2019-01-18 13:50:00,104.01,104.25,103.97,104.11,23753.0,98.5605,98.788,98.5226,98.6553,23753.0
2019-01-18 14:00:00,104.1,104.21,103.96,104.0,29600.0,98.6458,98.7501,98.5132,98.5511,29600.0
2019-01-18 14:10:00,103.98,104.01,103.96,104.0,21513.0,98.5321,98.5605,98.5132,98.5511,21513.0
2019-01-18 14:20:00,104.0,104.08,103.94,103.98,33091.0,98.5511,98.6269,98.4942,98.5321,33091.0
2019-01-18 14:30:00,103.97,104.0,103.78,103.91,55719.0,98.5226,98.5511,98.3426,98.4658,55719.0
2019-01-18 14:40:00,103.91,103.96,103.6,103.77,36751.0,98.4658,98.5132,98.172,98.3331,36751.0
2019-01-18 14:50:00,103.77,103.81,103.5,103.69,11645.0,98.3331,98.371,98.0773,98.2573,11645.0
2019-01-18 15:00:00,103.61,103.72,103.48,103.6,14377.0,98.1815,98.2857,98.0583,98.172,14377.0
2019-01-18 15:10:00,103.58,103.92,103.55,103.92,14963.0,98.1531,98.4753,98.1246,98.4753,14963.0
2019-01-18 15:20:00,103.88,103.95,103.83,103.87,18711.0,98.4374,98.5037,98.39,98.4279,18711.0
2019-01-18 15:30:00,103.89,103.97,103.81,103.92,24899.0,98.4468,98.5226,98.371,98.4753,24899.0
2019-01-18 15:40:00,103.89,104.01,103.87,104.0,38716.0,98.4468,98.5605,98.4279,98.5511,38716.0
2019-01-18 15:50:00,104.0,104.28,103.96,104.23,128365.0,98.5511,98.8164,98.5132,98.769,128365.0
2019-01-22 09:30:00,103.87,104.06,103.43,103.69,13473.0,98.4279,98.6079,98.0109,98.2573,13473.0
2019-01-22 09:40:00,103.64,103.81,103.24,103.28,14063.0,98.2099,98.371,97.8309,97.8688,14063.0
2019-01-22 09:50:00,103.22,103.54,103.08,103.54,9251.0,97.8119,98.1152,97.6793,98.1152,9251.0
2019-01-22 10:00:00,103.58,103.6,103.32,103.45,12655.0,98.1531,98.172,97.9067,98.0299,12655.0
2019-01-22 10:10:00,103.53,103.61,103.32,103.58,15542.0,98.1057,98.1815,97.9067,98.1531,15542.0
2019-01-22 10:20:00,103.52,103.96,103.52,103.81,10355.0,98.0962,98.5132,98.0962,98.371,10355.0
2019-01-22 10:30:00,103.76,103.85,103.71,103.71,7500.0,98.3236,98.4089,98.2763,98.2763,7500.0
2019-01-22 10:40:00,103.67,103.75,103.57,103.63,8865.0,98.2384,98.3142,98.1436,98.2005,8865.0
2019-01-22 10:50:00,103.67,103.88,103.64,103.79,15385.0,98.2384,98.4374,98.2099,98.3521,15385.0
2019-01-22 11:00:00,103.78,103.83,103.67,103.78,10375.0,98.3426,98.39,98.2384,98.3426,10375.0
2019-01-22 11:10:00,103.76,103.96,103.71,103.93,12719.0,98.3236,98.5132,98.2763,98.4847,12719.0
2019-01-22 11:20:00,103.95,104.03,103.83,103.85,7811.0,98.5037,98.5795,98.39,98.4089,7811.0
2019-01-22 11:30:00,103.78,103.97,103.76,103.8,7700.0,98.3426,98.5226,98.3236,98.3615,7700.0
2019-01-22 11:40:00,103.76,103.76,103.41,103.44,10816.0,98.3236,98.3236,97.992,98.0204,10816.0
2019-01-22 11:50:00,103.44,103.45,103.13,103.15,8431.0,98.0204,98.0299,97.7266,97.7456,8431.0
2019-01-22 12:00:00,103.15,103.15,102.96,103.02,13888.0,97.7456,97.7456,97.5656,97.6224,13888.0
2019-01-22 12:10:00,103.02,103.04,102.86,102.9,11400.0,97.6224,97.6414,97.4708,97.5087,11400.0
2019-01-22 12:20:00,102.9,102.9,102.65,102.77,8400.0,97.5087,97.5087,97.2718,97.3855,8400.0
2019-01-22 12:30:00,102.75,103.1,102.75,102.95,24318.0,97.3666,97.6982,97.3666,97.5561,24318.0
2019-01-22 12:40:00,102.92,103.15,102.85,103.14,12310.0,97.5277,97.7456,97.4613,97.7361,12310.0
2019-01-22 12:50:00,103.15,103.15,102.96,103.07,14457.0,97.7456,97.7456,97.5656,97.6698,14457.0
2019-01-22 13:00:00,103.0,103.05,102.64,102.78,20056.0,97.6035,97.6508,97.2623,97.395,20056.0
2019-01-22 13:10:00,102.77,102.79,102.6,102.6,16742.0,97.3855,97.4045,97.2244,97.2244,16742.0
2019-01-22 13:20:00,102.64,103.02,102.64,102.98,13426.0,97.2623,97.6224,97.2623,97.5845,13426.0
2019-01-22 13:30:00,102.98,103.15,102.9,103.11,10790.0,97.5845,97.7456,97.5087,97.7077,10790.0
2019-01-22 13:40:00,103.11,103.2,103.04,103.2,15062.0,97.7077,97.793,97.6414,97.793,15062.0
2019-01-22 13:50:00,103.19,103.38,103.19,103.27,20538.0,97.7835,97.9635,97.7835,97.8593,20538.0
2019-01-22 14:00:00,103.27,103.33,103.25,103.25,12323.0,97.8593,97.9162,97.8404,97.8404,12323.0
2019-01-22 14:10:00,103.29,103.49,103.25,103.47,8072.0,97.8783,98.0678,97.8404,98.0488,8072.0
2019-01-22 14:20:00,103.49,103.5,103.25,103.29,8215.0,98.0678,98.0773,97.8404,97.8783,8215.0
2019-01-22 14:30:00,103.25,103.27,103.24,103.26,14605.0,97.8404,97.8593,97.8309,97.8498,14605.0
2019-01-22 14:40:00,103.27,103.36,102.99,103.04,11364.0,97.8593,97.9446,97.594,97.6414,11364.0
2019-01-22 14:50:00,103.05,103.24,103.05,103.24,30503.0,97.6508,97.8309,97.6508,97.8309,30503.0
2019-01-22 15:00:00,103.27,103.36,103.2,103.21,20317.0,97.8593,97.9446,97.793,97.8025,20317.0
2019-01-22 15:10:00,103.21,103.27,103.14,103.25,19051.0,97.8025,97.8593,97.7361,97.8404,19051.0
2019-01-22 15:20:00,103.26,103.4,103.26,103.27,17845.0,97.8498,97.9825,97.8498,97.8593,17845.0
2019-01-22 15:30:00,103.28,103.46,103.08,103.46,34291.0,97.8688,98.0394,97.6793,98.0394,34291.0
2019-01-22 15:40:00,103.44,103.55,103.15,103.25,37861.0,98.0204,98.1246,97.7456,97.8404,37861.0
2019-01-22 15:50:00,103.25,103.66,103.14,103.64,123733.0,97.8404,98.2289,97.7361,98.2099,123733.0
2019-01-23 09:30:00,103.52,104.02,103.49,103.91,13607.0,98.0962,98.57,98.0678,98.4658,13607.0
2019-01-23 09:40:00,103.87,104.11,103.57,104.11,3257.0,98.4279,98.6553,98.1436,98.6553,3257.0
2019-01-23 09:50:00,104.19,104.23,103.77,103.9,7524.0,98.7311,98.769,98.3331,98.4563,7524.0
2019-01-23 10:00:00,103.88,104.3,103.8,104.06,65390.0,98.4374,98.8353,98.3615,98.6079,65390.0
2019-01-23 10:10:00,104.01,104.09,103.89,104.02,16800.0,98.5605,98.6363,98.4468,98.57,16800.0
2019-01-23 10:20:00,103.99,104.11,103.58,103.59,16851.0,98.5416,98.6553,98.1531,98.1625,16851.0
2019-01-23 10:30:00,103.57,103.71,103.41,103.45,12101.0,98.1436,98.2763,97.992,98.0299,12101.0
2019-01-23 10:40:00,103.42,103.56,103.32,103.46,19324.0,98.0015,98.1341,97.9067,98.0394,19324.0
2019-01-23 10:50:00,103.49,103.62,103.4,103.61,20813.0,98.0678,98.191,97.9825,98.1815,20813.0
2019-01-23 11:00:00,103.6,103.81,103.54,103.64,30546.0,98.172,98.371,98.1152,98.2099,30546.0
2019-01-23 11:10:00,103.7,103.83,103.62,103.74,27203.0,98.2668,98.39,98.191,98.3047,27203.0
2019-01-23 11:20:00,103.76,103.86,103.59,103.81,31861.0,98.3236,98.4184,98.1625,98.371,31861.0
2019-01-23 11:30:00,103.79,103.8,103.59,103.7,12697.0,98.3521,98.3615,98.1625,98.2668,12697.0
2019-01-23 11:40:00,103.7,103.73,103.36,103.45,29761.0,98.2668,98.2952,97.9446,98.0299,29761.0
2019-01-23 11:50:00,103.45,103.48,103.14,103.3,19365.0,98.0299,98.0583,97.7361,97.8877,19365.0
2019-01-23 12:00:00,103.24,103.34,103.08,103.17,10441.0,97.8309,97.9256,97.6793,97.7646,10441.0
2019-01-23 12:10:00,103.18,103.21,102.96,103.0,7705.0,97.774,97.8025,97.5656,97.6035,7705.0
2019-01-23 12:20:00,103.01,103.31,103.01,103.14,23966.0,97.6129,97.8972,97.6129,97.7361,23966.0
2019-01-23 12:30:00,103.16,103.22,103.05,103.05,10000.0,97.7551,97.8119,97.6508,97.6508,10000.0
2019-01-23 12:40:00,103.03,103.26,103.03,103.23,13764.0,97.6319,97.8498,97.6319,97.8214,13764.0
2019-01-23 12:50:00,103.2,103.22,103.09,103.15,5697.0,97.793,97.8119,97.6887,97.7456,5697.0
2019-01-23 13:00:00,103.15,103.29,103.06,103.29,20554.0,97.7456,97.8783,97.6603,97.8783,20554.0
2019-01-23 13:10:00,103.27,103.5,103.15,103.43,24313.0,97.8593,98.0773,97.7456,98.0109,24313.0
2019-01-23 13:20:00,103.4,103.56,103.4,103.47,39447.0,97.9825,98.1341,97.9825,98.0488,39447.0
2019-01-23 13:30:00,103.48,103.63,103.46,103.59,10700.0,98.0583,98.2005,98.0394,98.1625,10700.0
2019-01-23 13:40:00,103.58,103.6,103.47,103.49,9350.0,98.1531,98.172,98.0488,98.0678,9350.0
2019-01-23 13:50:00,103.51,103.58,103.47,103.5,8800.0,98.0867,98.1531,98.0488,98.0773,8800.0
2019-01-23 14:00:00,103.55,103.68,103.49,103.61,5950.0,98.1246,98.2478,98.0678,98.1815,5950.0
2019-01-23 14:10:00,103.62,103.62,103.41,103.46,6989.0,98.191,98.191,97.992,98.0394,6989.0
2019-01-23 14:20:00,103.45,103.6,103.45,103.55,16123.0,98.0299,98.172,98.0299,98.1246,16123.0
2019-01-23 14:30:00,103.54,103.58,103.41,103.52,17087.0,98.1152,98.1531,97.992,98.0962,17087.0
2019-01-23 14:40:00,103.52,103.54,103.3,103.45,20897.0,98.0962,98.1152,97.8877,98.0299,20897.0
2019-01-23 14:50:00,103.48,103.57,103.45,103.48,15111.0,98.0583,98.1436,98.0299,98.0583,15111.0
2019-01-23 15:00:00,103.5,103.6,103.44,103.48,14504.0,98.0773,98.172,98.0204,98.0583,14504.0
2019-01-23 15:10:00,103.48,103.71,103.46,103.68,11691.0,98.0583,98.2763,98.0394,98.2478,11691.0
2019-01-23 15:20:00,103.67,103.74,103.6,103.67,18509.0,98.2384,98.3047,98.172,98.2384,18509.0
2019-01-23 15:30:00,103.68,103.86,103.67,103.79,37596.0,98.2478,98.4184,98.2384,98.3521,37596.0
2019-01-23 15:40:00,103.81,103.9,103.78,103.89,29512.0,98.371,98.4563,98.3426,98.4468,29512.0
2019-01-23 15:50:00,103.9,104.09,103.81,104.0,100717.0,98.4563,98.6363,98.371,98.5511,100717.0
2019-01-24 09:30:00,104.0,104.17,103.71,103.71,6079.0,98.5511,98.7122,98.2763,98.2763,6079.0
2019-01-24 09:40:00,104.12,104.16,103.73,103.73,9129.0,98.6648,98.7027,98.2952,98.2952,9129.0
2019-01-24 09:50:00,103.68,103.68,103.42,103.49,5629.0,98.2478,98.2478,98.0015,98.0678,5629.0
2019-01-24 10:00:00,103.61,103.96,103.49,103.96,5459.0,98.1815,98.5132,98.0678,98.5132,5459.0
2019-01-24 10:10:00,103.97,104.15,103.82,103.86,23883.0,98.5226,98.6932,98.3805,98.4184,23883.0
2019-01-24 10:20:00,103.88,104.25,103.79,104.14,166048.0,98.4374,98.788,98.3521,98.6837,166048.0
2019-01-24 10:30:00,104.25,104.42,103.73,103.97,139448.0,98.788,98.9491,98.2952,98.5226,139448.0
2019-01-24 10:40:00,104.03,104.08,103.34,103.42,30885.0,98.5795,98.6269,97.9256,98.0015,30885.0
2019-01-24 10:50:00,103.34,103.7,103.28,103.7,4030.0,97.9256,98.2668,97.8688,98.2668,4030.0
2019-01-24 11:00:00,103.67,103.91,103.61,103.74,6520.0,98.2384,98.4658,98.1815,98.3047,6520.0
2019-01-24 11:10:00,103.71,103.95,103.65,103.85,7800.0,98.2763,98.5037,98.2194,98.4089,7800.0
2019-01-24 11:20:00,103.82,103.97,103.73,103.95,6121.0,98.3805,98.5226,98.2952,98.5037,6121.0
2019-01-24 11:30:00,103.95,104.08,103.86,104.01,39985.0,98.5037,98.6269,98.4184,98.5605,39985.0
2019-01-24 11:40:00,104.05,104.23,104.04,104.17,5125.0,98.5984,98.769,98.589,98.7122,5125.0
2019-01-24 11:50:00,104.11,104.11,104.02,104.08,2700.0,98.6553,98.6553,98.57,98.6269,2700.0
2019-01-24 12:00:00,104.05,104.08,103.87,103.87,3900.0,98.5984,98.6269,98.4279,98.4279,3900.0
2019-01-24 12:10:00,103.91,104.02,103.86,104.0,3200.0,98.4658,98.57,98.4184,98.5511,3200.0
2019-01-24 12:20:00,104.0,104.13,103.97,104.13,8083.0,98.5511,98.6743,98.5226,98.6743,8083.0
2019-01-24 12:30:00,104.15,104.2,103.88,104.04,8057.0,98.6932,98.7406,98.4374,98.589,8057.0
2019-01-24 12:40:00,104.03,104.03,103.86,103.87,13488.0,98.5795,98.5795,98.4184,98.4279,13488.0
2019-01-24 12:50:00,103.86,103.86,103.58,103.58,39335.0,98.4184,98.4184,98.1531,98.1531,39335.0
2019-01-24 13:00:00,103.63,103.74,103.59,103.61,10446.0,98.2005,98.3047,98.1625,98.1815,10446.0
2019-01-24 13:10:00,103.65,103.66,103.34,103.65,7789.0,98.2194,98.2289,97.9256,98.2194,7789.0
2019-01-24 13:20:00,103.6,103.71,103.59,103.65,4993.0,98.172,98.2763,98.1625,98.2194,4993.0
2019-01-24 13:30:00,103.7,103.86,103.7,103.78,11062.0,98.2668,98.4184,98.2668,98.3426,11062.0
2019-01-24 13:40:00,103.78,104.0,103.74,103.97,9815.0,98.3426,98.5511,98.3047,98.5226,9815.0
2019-01-24 13:50:00,104.0,104.02,103.87,103.97,15807.0,98.5511,98.57,98.4279,98.5226,15807.0
2019-01-24 14:00:00,103.98,104.09,103.93,103.95,6652.0,98.5321,98.6363,98.4847,98.5037,6652.0
2019-01-24 14:10:00,103.95,104.08,103.93,104.0,6700.0,98.5037,98.6269,98.4847,98.5511,6700.0
2019-01-24 14:20:00,104.04,104.04,103.84,103.9,3141.0,98.589,98.589,98.3994,98.4563,3141.0
2019-01-24 14:30:00,103.85,104.05,103.82,103.99,4192.0,98.4089,98.5984,98.3805,98.5416,4192.0
2019-01-24 14:40:00,103.99,103.99,103.87,103.88,2519.0,98.5416,98.5416,98.4279,98.4374,2519.0
2019-01-24 14:50:00,103.87,103.9,103.79,103.84,2600.0,98.4279,98.4563,98.3521,98.3994,2600.0
2019-01-24 15:00:00,103.85,103.94,103.82,103.87,4900.0,98.4089,98.4942,98.3805,98.4279,4900.0
2019-01-24 15:10:00,103.87,104.03,103.81,103.88,7791.0,98.4279,98.5795,98.371,98.4374,7791.0
2019-01-24 15:20:00,103.87,103.93,103.84,103.86,7700.0,98.4279,98.4847,98.3994,98.4184,7700.0
2019-01-24 15:30:00,103.88,103.93,103.84,103.88,9609.0,98.4374,98.4847,98.3994,98.4374,9609.0
2019-01-24 15:40:00,103.87,103.91,103.8,103.82,17978.0,98.4279,98.4658,98.3615,98.3805,17978.0
2019-01-24 15:50:00,103.83,103.87,103.62,103.82,45697.0,98.39,98.4279,98.191,98.3805,45697.0
2019-01-25 09:30:00,104.85,105.33,104.58,104.82,22519.0,99.3565,99.8114,99.1007,99.3281,22519.0
2019-01-25 09:40:00,104.88,105.21,104.87,104.88,15286.0,99.385,99.6977,99.3755,99.385,15286.0
2019-01-25 09:50:00,104.96,104.97,104.75,104.96,3448.0,99.4608,99.4702,99.2618,99.4608,3448.0
2019-01-25 10:00:00,104.94,105.06,104.85,104.96,3428.0,99.4418,99.5555,99.3565,99.4608,3428.0
2019-01-25 10:10:00,104.96,105.1,104.84,105.08,8935.0,99.4608,99.5934,99.3471,99.5745,8935.0
2019-01-25 10:20:00,105.0,105.17,104.81,105.11,9401.0,99.4987,99.6598,99.3186,99.6029,9401.0
2019-01-25 10:30:00,105.08,105.33,104.98,105.24,7164.0,99.5745,99.8114,99.4797,99.7261,7164.0
2019-01-25 10:40:00,105.22,105.4,105.18,105.38,3265.0,99.7071,99.8777,99.6692,99.8588,3265.0
2019-01-25 10:50:00,105.38,105.46,105.25,105.39,10049.0,99.8588,99.9346,99.7356,99.8682,10049.0
2019-01-25 11:00:00,105.39,105.41,105.25,105.37,6100.0,99.8682,99.8872,99.7356,99.8493,6100.0
2019-01-25 11:10:00,105.32,105.32,105.1,105.1,6629.0,99.8019,99.8019,99.5934,99.5934,6629.0
2019-01-25 11:20:00,105.15,105.23,104.98,105.1,5296.0,99.6408,99.7166,99.4797,99.5934,5296.0
2019-01-25 11:30:00,105.15,105.36,105.03,105.36,9154.0,99.6408,99.8398,99.5271,99.8398,9154.0
2019-01-25 11:40:00,105.37,105.41,105.3,105.38,17365.0,99.8493,99.8872,99.783,99.8588,17365.0
2019-01-25 11:50:00,105.37,105.4,105.26,105.28,11600.0,99.8493,99.8777,99.745,99.764,11600.0
2019-01-25 12:00:00,105.29,105.36,105.2,105.2,26738.0,99.7735,99.8398,99.6882,99.6882,26738.0
2019-01-25 12:10:00,105.23,105.24,105.07,105.15,13638.0,99.7166,99.7261,99.565,99.6408,13638.0
2019-01-25 12:20:00,105.12,105.41,105.09,105.37,24885.0,99.6124,99.8872,99.584,99.8493,24885.0
2019-01-25 12:30:00,105.38,105.41,105.28,105.37,27004.0,99.8588,99.8872,99.764,99.8493,27004.0
2019-01-25 12:40:00,105.4,105.43,105.08,105.21,8217.0,99.8777,99.9061,99.5745,99.6977,8217.0
2019-01-25 12:50:00,105.21,105.29,105.11,105.25,4422.0,99.6977,99.7735,99.6029,99.7356,4422.0
2019-01-25 13:00:00,105.33,105.4,105.22,105.29,4440.0,99.8114,99.8777,99.7071,99.7735,4440.0
2019-01-25 13:10:00,105.27,105.27,105.2,105.23,3450.0,99.7545,99.7545,99.6882,99.7166,3450.0
2019-01-25 13:20:00,105.28,105.34,105.23,105.27,2012.0,99.764,99.8209,99.7166,99.7545,2012.0
2019-01-25 13:30:00,105.28,105.32,105.14,105.23,3700.0,99.764,99.8019,99.6313,99.7166,3700.0
2019-01-25 13:40:00,105.31,105.31,105.22,105.23,5572.0,99.7924,99.7924,99.7071,99.7166,5572.0
2019-01-25 13:50:00,105.26,105.29,105.22,105.27,2729.0,99.745,99.7735,99.7071,99.7545,2729.0
2019-01-25 14:00:00,105.28,105.32,105.21,105.3,2400.0,99.764,99.8019,99.6977,99.783,2400.0
2019-01-25 14:10:00,105.28,105.33,105.2,105.28,5136.0,99.764,99.8114,99.6882,99.764,5136.0
2019-01-25 14:20:00,105.26,105.26,105.05,105.07,4564.0,99.745,99.745,99.5461,99.565,4564.0
2019-01-25 14:30:00,105.1,105.1,104.97,105.08,4495.0,99.5934,99.5934,99.4702,99.5745,4495.0
2019-01-25 14:40:00,105.13,105.21,105.08,105.17,6586.0,99.6219,99.6977,99.5745,99.6598,6586.0
2019-01-25 14:50:00,105.15,105.37,105.14,105.36,6413.0,99.6408,99.8493,99.6313,99.8398,6413.0
2019-01-25 15:00:00,105.37,105.4,105.29,105.35,4783.0,99.8493,99.8777,99.7735,99.8303,4783.0
2019-01-25 15:10:00,105.32,105.38,105.31,105.37,5322.0,99.8019,99.8588,99.7924,99.8493,5322.0
2019-01-25 15:20:00,105.35,105.35,105.2,105.24,8535.0,99.8303,99.8303,99.6882,99.7261,8535.0
2019-01-25 15:30:00,105.25,105.26,105.13,105.24,24428.0,99.7356,99.745,99.6219,99.7261,24428.0
2019-01-25 15:40:00,105.25,105.4,105.22,105.4,20187.0,99.7356,99.8777,99.7071,99.8777,20187.0
2019-01-25 15:50:00,105.4,105.64,105.33,105.63,121155.0,99.8777,100.1051,99.8114,100.0957,121155.0
2019-01-28 09:30:00,104.77,104.86,104.22,104.29,10833.0,99.2807,99.366,98.7595,98.8259,10833.0
2019-01-28 09:40:00,104.23,104.63,104.23,104.48,26448.0,98.769,99.1481,98.769,99.0059,26448.0
2019-01-28 09:50:00,104.44,104.55,104.21,104.48,66662.0,98.968,99.0722,98.7501,99.0059,66662.0
2019-01-28 10:00:00,104.47,104.69,104.4,104.52,22149.0,98.9964,99.2049,98.9301,99.0438,22149.0
2019-01-28 10:10:00,104.55,104.82,104.52,104.82,12614.0,99.0722,99.3281,99.0438,99.3281,12614.0
2019-01-28 10:20:00,104.92,105.21,104.91,105.14,6113.0,99.4229,99.6977,99.4134,99.6313,6113.0
2019-01-28 10:30:00,105.03,105.14,104.9,104.95,5287.0,99.5271,99.6313,99.4039,99.4513,5287.0
2019-01-28 10:40:00,104.98,105.1,104.87,105.0,20826.0,99.4797,99.5934,99.3755,99.4987,20826.0
2019-01-28 10:50:00,104.95,105.28,104.87,105.14,10339.0,99.4513,99.764,99.3755,99.6313,10339.0
2019-01-28 11:00:00,105.13,105.31,105.01,105.27,6944.0,99.6219,99.7924,99.5081,99.7545,6944.0
2019-01-28 11:10:00,105.24,105.54,105.24,105.43,18744.0,99.7261,100.0104,99.7261,99.9061,18744.0
2019-01-28 11:20:00,105.48,105.62,105.36,105.48,25696.0,99.9535,100.0862,99.8398,99.9535,25696.0
2019-01-28 11:30:00,105.52,105.67,105.28,105.3,25573.0,99.9914,100.1336,99.764,99.783,25573.0
2019-01-28 11:40:00,105.3,105.5,105.22,105.31,41867.0,99.783,99.9725,99.7071,99.7924,41867.0
2019-01-28 11:50:00,105.32,105.49,105.24,105.46,84569.0,99.8019,99.963,99.7261,99.9346,84569.0
2019-01-28 12:00:00,105.46,105.5,105.18,105.35,131616.0,99.9346,99.9725,99.6692,99.8303,131616.0
2019-01-28 12:10:00,105.35,105.9,105.32,105.53,76941.0,99.8303,100.3515,99.8019,100.0009,76941.0
2019-01-28 12:20:00,105.46,105.57,105.25,105.55,35328.0,99.9346,100.0388,99.7356,100.0199,35328.0
2019-01-28 12:30:00,105.56,105.57,105.4,105.48,30515.0,100.0293,100.0388,99.8777,99.9535,30515.0
2019-01-28 12:40:00,105.47,105.63,105.41,105.47,36161.0,99.944,100.0957,99.8872,99.944,36161.0
2019-01-28 12:50:00,105.46,105.51,105.14,105.14,33219.0,99.9346,99.982,99.6313,99.6313,33219.0
2019-01-28 13:00:00,105.12,105.26,104.83,105.07,20114.0,99.6124,99.745,99.3376,99.565,20114.0
2019-01-28 13:10:00,105.11,105.25,104.93,104.94,46302.0,99.6029,99.7356,99.4323,99.4418,46302.0
2019-01-28 13:20:00,104.89,105.04,104.79,104.79,13154.0,99.3944,99.5366,99.2997,99.2997,13154.0
2019-01-28 13:30:00,104.79,104.85,104.73,104.79,4868.0,99.2997,99.3565,99.2428,99.2997,4868.0
2019-01-28 13:40:00,104.77,104.87,104.74,104.84,5245.0,99.2807,99.3755,99.2523,99.3471,5245.0
2019-01-28 13:50:00,104.87,104.87,104.75,104.75,5600.0,99.3755,99.3755,99.2618,99.2618,5600.0
2019-01-28 14:00:00,104.78,104.94,104.78,104.85,12124.0,99.2902,99.4418,99.2902,99.3565,12124.0
2019-01-28 14:10:00,104.88,104.95,104.83,104.92,8241.0,99.385,99.4513,99.3376,99.4229,8241.0
2019-01-28 14:20:00,104.93,105.04,104.81,104.89,20343.0,99.4323,99.5366,99.3186,99.3944,20343.0
2019-01-28 14:30:00,104.91,105.08,104.91,104.96,16780.0,99.4134,99.5745,99.4134,99.4608,16780.0
2019-01-28 14:40:00,104.95,105.05,104.89,105.03,22114.0,99.4513,99.5461,99.3944,99.5271,22114.0
2019-01-28 14:50:00,105.07,105.13,105.02,105.03,5677.0,99.565,99.6219,99.5176,99.5271,5677.0
2019-01-28 15:00:00,105.04,105.1,104.99,105.05,15875.0,99.5366,99.5934,99.4892,99.5461,15875.0
2019-01-28 15:10:00,105.04,105.16,105.02,105.03,4300.0,99.5366,99.6503,99.5176,99.5271,4300.0
2019-01-28 15:20:00,105.11,105.19,105.07,105.07,11236.0,99.6029,99.6787,99.565,99.565,11236.0
2019-01-28 15:30:00,105.05,105.12,104.96,105.0,25206.0,99.5461,99.6124,99.4608,99.4987,25206.0
2019-01-28 15:40:00,104.99,105.05,104.89,104.91,36438.0,99.4892,99.5461,99.3944,99.4134,36438.0
2019-01-28 15:50:00,104.89,105.22,104.87,105.21,94670.0,99.3944,99.7071,99.3755,99.6977,94670.0
2019-01-29 09:30:00,105.32,105.82,104.89,105.36,8988.0,99.8019,100.2757,99.3944,99.8398,8988.0
2019-01-29 09:40:00,105.28,105.28,104.99,105.21,6283.0,99.764,99.764,99.4892,99.6977,6283.0
2019-01-29 09:50:00,105.19,105.27,105.11,105.12,5100.0,99.6787,99.7545,99.6029,99.6124,5100.0
2019-01-29 10:00:00,105.24,105.27,104.73,104.8,8193.0,99.7261,99.7545,99.2428,99.3092,8193.0
2019-01-29 10:10:00,104.76,104.81,104.34,104.62,21954.0,99.2712,99.3186,98.8733,99.1386,21954.0
2019-01-29 10:20:00,104.68,104.94,104.44,104.87,17851.0,99.1954,99.4418,98.968,99.3755,17851.0
2019-01-29 10:30:00,104.92,104.95,104.7,104.82,2400.0,99.4229,99.4513,99.2144,99.3281,2400.0
2019-01-29 10:40:00,104.82,104.97,104.68,104.71,7265.0,99.3281,99.4702,99.1954,99.2239,7265.0
2019-01-29 10:50:00,104.54,104.65,104.43,104.48,4402.0,99.0628,99.167,98.9585,99.0059,4402.0
2019-01-29 11:00:00,104.48,104.63,104.4,104.61,6223.0,99.0059,99.1481,98.9301,99.1291,6223.0
2019-01-29 11:10:00,104.63,104.67,104.42,104.64,25726.0,99.1481,99.186,98.9491,99.1575,25726.0
2019-01-29 11:20:00,104.6,104.75,104.58,104.65,14732.0,99.1196,99.2618,99.1007,99.167,14732.0
2019-01-29 11:30:00,104.65,104.81,104.62,104.77,8200.0,99.167,99.3186,99.1386,99.2807,8200.0
2019-01-29 11:40:00,104.73,104.81,104.65,104.7,14834.0,99.2428,99.3186,99.167,99.2144,14834.0
2019-01-29 11:50:00,104.69,104.75,104.65,104.73,6716.0,99.2049,99.2618,99.167,99.2428,6716.0
2019-01-29 12:00:00,104.73,104.87,104.71,104.84,5600.0,99.2428,99.3755,99.2239,99.3471,5600.0
2019-01-29 12:10:00,104.85,105.0,104.85,104.94,3641.0,99.3565,99.4987,99.3565,99.4418,3641.0
2019-01-29 12:20:00,104.96,105.04,104.85,104.89,4700.0,99.4608,99.5366,99.3565,99.3944,4700.0
2019-01-29 12:30:00,104.87,104.87,104.67,104.68,9228.0,99.3755,99.3755,99.186,99.1954,9228.0
2019-01-29 12:40:00,104.77,104.82,104.69,104.78,10718.0,99.2807,99.3281,99.2049,99.2902,10718.0
2019-01-29 12:50:00,104.79,104.91,104.75,104.87,2101.0,99.2997,99.4134,99.2618,99.3755,2101.0
2019-01-29 13:00:00,104.88,104.88,104.84,104.87,998.0,99.385,99.385,99.3471,99.3755,998.0
2019-01-29 13:10:00,104.95,104.96,104.83,104.96,10111.0,99.4513,99.4608,99.3376,99.4608,10111.0
2019-01-29 13:20:00,105.02,105.11,104.99,105.07,3800.0,99.5176,99.6029,99.4892,99.565,3800.0
2019-01-29 13:30:00,105.12,105.12,104.94,104.95,2200.0,99.6124,99.6124,99.4418,99.4513,2200.0
2019-01-29 13:40:00,104.93,105.11,104.93,105.09,3200.0,99.4323,99.6029,99.4323,99.584,3200.0
2019-01-29 13:50:00,105.11,105.11,104.98,105.1,10200.0,99.6029,99.6029,99.4797,99.5934,10200.0
2019-01-29 14:00:00,105.07,105.07,104.98,105.04,1750.0,99.565,99.565,99.4797,99.5366,1750.0
2019-01-29 14:10:00,105.05,105.06,104.94,104.98,4832.0,99.5461,99.5555,99.4418,99.4797,4832.0
2019-01-29 14:20:00,104.94,104.94,104.81,104.83,1900.0,99.4418,99.4418,99.3186,99.3376,1900.0
2019-01-29 14:30:00,104.84,104.88,104.77,104.83,11243.0,99.3471,99.385,99.2807,99.3376,11243.0
2019-01-29 14:40:00,104.84,104.85,104.7,104.73,7151.0,99.3471,99.3565,99.2144,99.2428,7151.0
2019-01-29 14:50:00,104.73,104.76,104.66,104.67,4100.0,99.2428,99.2712,99.1765,99.186,4100.0
2019-01-29 15:00:00,104.68,104.76,104.62,104.71,10267.0,99.1954,99.2712,99.1386,99.2239,10267.0
2019-01-29 15:10:00,104.74,104.83,104.7,104.83,27742.0,99.2523,99.3376,99.2144,99.3376,27742.0
2019-01-29 15:20:00,104.84,104.91,104.83,104.83,5056.0,99.3471,99.4134,99.3376,99.3376,5056.0
2019-01-29 15:30:00,104.86,104.92,104.75,104.77,7752.0,99.366,99.4229,99.2618,99.2807,7752.0
2019-01-29 15:40:00,104.77,104.82,104.69,104.77,19951.0,99.2807,99.3281,99.2049,99.2807,19951.0
2019-01-29 15:50:00,104.78,104.95,104.7,104.87,59570.0,99.2902,99.4513,99.2144,99.3755,59570.0
2019-01-30 09:30:00,105.33,105.33,104.57,104.8,9123.0,99.8114,99.8114,99.0912,99.3092,9123.0
2019-01-30 09:40:00,104.72,104.81,104.47,104.68,7641.0,99.2333,99.3186,98.9964,99.1954,7641.0
2019-01-30 09:50:00,104.68,104.99,104.66,104.83,9884.0,99.1954,99.4892,99.1765,99.3376,9884.0
2019-01-30 10:00:00,104.72,105.25,104.71,105.24,9364.0,99.2333,99.7356,99.2239,99.7261,9364.0
2019-01-30 10:10:00,105.2,105.52,105.19,105.52,11135.0,99.6882,99.9914,99.6787,99.9914,11135.0
2019-01-30 10:20:00,105.52,105.68,105.47,105.55,13043.0,99.9914,100.143,99.944,100.0199,13043.0
2019-01-30 10:30:00,105.55,105.68,105.54,105.62,12804.0,100.0199,100.143,100.0104,100.0862,12804.0
2019-01-30 10:40:00,105.61,105.69,105.49,105.6,7510.0,100.0767,100.1525,99.963,100.0672,7510.0
2019-01-30 10:50:00,105.56,105.64,105.46,105.62,75650.0,100.0293,100.1051,99.9346,100.0862,75650.0
2019-01-30 11:00:00,105.64,106.14,105.6,105.83,27137.0,100.1051,100.5789,100.0672,100.2852,27137.0
2019-01-30 11:10:00,105.84,105.85,105.63,105.63,19094.0,100.2947,100.3041,100.0957,100.0957,19094.0
2019-01-30 11:20:00,105.62,105.71,105.57,105.62,15818.0,100.0862,100.1715,100.0388,100.0862,15818.0
2019-01-30 11:30:00,105.63,105.64,105.3,105.34,11715.0,100.0957,100.1051,99.783,99.8209,11715.0
2019-01-30 11:40:00,105.31,105.45,105.31,105.38,13677.0,99.7924,99.9251,99.7924,99.8588,13677.0
2019-01-30 11:50:00,105.4,105.62,105.38,105.55,4000.0,99.8777,100.0862,99.8588,100.0199,4000.0
2019-01-30 12:00:00,105.54,105.67,105.5,105.58,8775.0,100.0104,100.1336,99.9725,100.0483,8775.0
2019-01-30 12:10:00,105.62,105.66,105.57,105.59,9100.0,100.0862,100.1241,100.0388,100.0578,9100.0
2019-01-30 12:20:00,105.61,105.74,105.55,105.61,5900.0,100.0767,100.1999,100.0199,100.0767,5900.0
2019-01-30 12:30:00,105.57,105.62,105.39,105.46,7402.0,100.0388,100.0862,99.8682,99.9346,7402.0
2019-01-30 12:40:00,105.5,105.76,105.46,105.73,14250.0,99.9725,100.2189,99.9346,100.1904,14250.0
2019-01-30 12:50:00,105.73,105.94,105.55,105.55,69124.0,100.1904,100.3894,100.0199,100.0199,69124.0
2019-01-30 13:00:00,105.55,105.6,105.5,105.6,14905.0,100.0199,100.0672,99.9725,100.0672,14905.0
2019-01-30 13:10:00,105.59,105.69,105.45,105.46,10355.0,100.0578,100.1525,99.9251,99.9346,10355.0
2019-01-30 13:20:00,105.45,105.5,105.36,105.4,9124.0,99.9251,99.9725,99.8398,99.8777,9124.0
2019-01-30 13:30:00,105.41,105.53,105.41,105.45,11553.0,99.8872,100.0009,99.8872,99.9251,11553.0
2019-01-30 13:40:00,105.45,105.47,105.27,105.29,10984.0,99.9251,99.944,99.7545,99.7735,10984.0
2019-01-30 13:50:00,105.33,105.33,105.2,105.22,4800.0,99.8114,99.8114,99.6882,99.7071,4800.0
2019-01-30 14:00:00,105.19,106.05,105.16,105.9,20412.0,99.6787,100.4937,99.6503,100.3515,20412.0
2019-01-30 14:10:00,105.91,106.18,105.91,106.12,27844.0,100.361,100.6168,100.361,100.56,27844.0
2019-01-30 14:20:00,106.16,106.6,106.1,106.39,13554.0,100.5979,101.0148,100.541,100.8158,13554.0
2019-01-30 14:30:00,106.34,106.45,106.07,106.17,20335.0,100.7685,100.8727,100.5126,100.6074,20335.0
2019-01-30 14:40:00,106.17,106.56,106.1,106.51,16575.0,100.6074,100.9769,100.541,100.9296,16575.0
2019-01-30 14:50:00,106.5,106.55,106.32,106.48,21169.0,100.9201,100.9675,100.7495,100.9011,21169.0
2019-01-30 15:00:00,106.46,106.48,106.16,106.17,22235.0,100.8822,100.9011,100.5979,100.6074,22235.0
2019-01-30 15:10:00,106.14,106.17,106.0,106.12,31780.0,100.5789,100.6074,100.4463,100.56,31780.0
2019-01-30 15:20:00,106.13,106.2,105.98,106.01,30666.0,100.5695,100.6358,100.4273,100.4558,30666.0
2019-01-30 15:30:00,105.99,106.05,105.88,105.88,36272.0,100.4368,100.4937,100.3326,100.3326,36272.0
2019-01-30 15:40:00,105.88,105.98,105.75,105.93,42005.0,100.3326,100.4273,100.2094,100.3799,42005.0
2019-01-30 15:50:00,105.92,105.98,105.82,105.92,72039.0,100.3705,100.4273,100.2757,100.3705,72039.0
2019-01-31 09:30:00,105.93,106.09,105.21,105.66,9256.0,100.3799,100.5316,99.6977,100.1241,9256.0
2019-01-31 09:40:00,105.8,105.89,105.54,105.71,7200.0,100.2568,100.342,100.0104,100.1715,7200.0
2019-01-31 09:50:00,105.76,105.76,105.44,105.68,5747.0,100.2189,100.2189,99.9156,100.143,5747.0
2019-01-31 10:00:00,105.7,106.34,105.69,106.26,19382.0,100.162,100.7685,100.1525,100.6927,19382.0
2019-01-31 10:10:00,106.28,106.53,106.18,106.48,6113.0,100.7116,100.9485,100.6168,100.9011,6113.0
2019-01-31 10:20:00,106.5,106.58,106.42,106.58,3223.0,100.9201,100.9959,100.8443,100.9959,3223.0
2019-01-31 10:30:00,106.63,106.7,106.56,106.64,6905.0,101.0433,101.1096,100.9769,101.0527,6905.0
2019-01-31 10:40:00,106.7,106.92,106.55,106.58,6502.0,101.1096,101.3181,100.9675,100.9959,6502.0
2019-01-31 10:50:00,106.54,106.7,106.49,106.63,4234.0,100.958,101.1096,100.9106,101.0433,4234.0
2019-01-31 11:00:00,106.69,106.97,106.69,106.93,4800.0,101.1001,101.3655,101.1001,101.3276,4800.0
2019-01-31 11:10:00,106.93,107.14,106.92,106.99,7761.0,101.3276,101.5265,101.3181,101.3844,7761.0
2019-01-31 11:20:00,107.06,107.07,106.91,106.93,2946.0,101.4507,101.4602,101.3086,101.3276,2946.0
2019-01-31 11:30:00,106.94,107.06,106.94,107.04,6940.0,101.337,101.4507,101.337,101.4318,6940.0
2019-01-31 11:40:00,107.04,107.19,107.04,107.12,4900.0,101.4318,101.5739,101.4318,101.5076,4900.0
2019-01-31 11:50:00,107.1,107.25,107.06,107.17,7700.0,101.4886,101.6308,101.4507,101.555,7700.0
2019-01-31 12:00:00,107.15,107.19,106.97,107.12,6800.0,101.536,101.5739,101.3655,101.5076,6800.0
2019-01-31 12:10:00,107.04,107.04,106.9,106.95,11100.0,101.4318,101.4318,101.2991,101.3465,11100.0
2019-01-31 12:20:00,106.94,107.18,106.93,107.1,13035.0,101.337,101.5645,101.3276,101.4886,13035.0
2019-01-31 12:30:00,107.06,107.1,106.99,107.1,4400.0,101.4507,101.4886,101.3844,101.4886,4400.0
2019-01-31 12:40:00,107.07,107.07,106.76,106.8,5000.0,101.4602,101.4602,101.1665,101.2044,5000.0
2019-01-31 12:50:00,106.76,106.76,106.73,106.76,1600.0,101.1665,101.1665,101.138,101.1665,1600.0
2019-01-31 13:00:00,106.75,106.9,106.71,106.9,3484.0,101.157,101.2991,101.1191,101.2991,3484.0
2019-01-31 13:10:00,106.87,106.92,106.84,106.92,26403.0,101.2707,101.3181,101.2423,101.3181,26403.0
2019-01-31 13:20:00,106.92,107.01,106.8,106.87,25295.0,101.3181,101.4034,101.2044,101.2707,25295.0
2019-01-31 13:30:00,106.83,106.97,106.78,106.97,40150.0,101.2328,101.3655,101.1854,101.3655,40150.0
2019-01-31 13:40:00,106.95,106.98,106.87,106.97,7316.0,101.3465,101.3749,101.2707,101.3655,7316.0
2019-01-31 13:50:00,106.99,107.2,106.99,107.03,32500.0,101.3844,101.5834,101.3844,101.4223,32500.0
2019-01-31 14:00:00,107.03,107.18,106.99,107.08,7246.0,101.4223,101.5645,101.3844,101.4697,7246.0
2019-01-31 14:10:00,107.07,107.09,106.99,107.0,12100.0,101.4602,101.4792,101.3844,101.3939,12100.0
2019-01-31 14:20:00,107.06,107.11,106.99,107.02,3670.0,101.4507,101.4981,101.3844,101.4128,3670.0
2019-01-31 14:30:00,107.01,107.07,106.95,107.07,10612.0,101.4034,101.4602,101.3465,101.4602,10612.0
2019-01-31 14:40:00,107.07,107.18,106.98,107.15,9480.0,101.4602,101.5645,101.3749,101.536,9480.0
2019-01-31 14:50:00,107.14,107.36,107.14,107.23,7168.0,101.5265,101.735,101.5265,101.6118,7168.0
2019-01-31 15:00:00,107.23,107.23,106.96,107.06,50800.0,101.6118,101.6118,101.356,101.4507,50800.0
2019-01-31 15:10:00,107.03,107.03,106.72,106.85,11960.0,101.4223,101.4223,101.1286,101.2517,11960.0
2019-01-31 15:20:00,106.86,106.88,106.77,106.84,16366.0,101.2612,101.2802,101.1759,101.2423,16366.0
2019-01-31 15:30:00,106.83,107.0,106.83,107.0,10009.0,101.2328,101.3939,101.2328,101.3939,10009.0
2019-01-31 15:40:00,107.0,107.06,106.87,106.9,26020.0,101.3939,101.4507,101.2707,101.2991,26020.0
2019-01-31 15:50:00,106.92,107.17,106.92,107.0,61566.0,101.3181,101.555,101.3181,101.3939,61566.0
2019-02-01 09:30:00,107.09,107.63,107.09,107.47,58297.0,101.4792,101.9909,101.4792,101.8393,58297.0
2019-02-01 09:40:00,107.59,107.98,107.24,107.24,10975.0,101.953,102.3225,101.6213,101.6213,10975.0
2019-02-01 09:50:00,107.01,107.16,106.6,106.6,17461.0,101.4034,101.5455,101.0148,101.0148,17461.0
2019-02-01 10:00:00,106.77,107.66,106.69,107.64,10591.0,101.1759,102.0193,101.1001,102.0004,10591.0
2019-02-01 10:10:00,107.65,107.96,107.62,107.96,7359.0,102.0098,102.3036,101.9814,102.3036,7359.0
2019-02-01 10:20:00,107.92,108.17,107.83,107.84,34115.0,102.2657,102.5026,102.1804,102.1899,34115.0
2019-02-01 10:30:00,107.56,108.13,107.46,108.13,14975.0,101.9245,102.4647,101.8298,102.4647,14975.0
2019-02-01 10:40:00,108.15,108.26,108.05,108.19,60253.0,102.4836,102.5879,102.3889,102.5215,60253.0
2019-02-01 10:50:00,108.18,108.18,107.79,107.79,7179.0,102.5121,102.5121,102.1425,102.1425,7179.0
2019-02-01 11:00:00,107.78,107.85,107.59,107.85,14763.0,102.133,102.1993,101.953,102.1993,14763.0
2019-02-01 11:10:00,107.87,108.02,107.82,107.96,12005.0,102.2183,102.3604,102.1709,102.3036,12005.0
2019-02-01 11:20:00,107.94,108.3,107.91,108.27,20261.0,102.2846,102.6258,102.2562,102.5973,20261.0
2019-02-01 11:30:00,108.23,108.33,108.19,108.22,83667.0,102.5594,102.6542,102.5215,102.55,83667.0
2019-02-01 11:40:00,108.17,108.19,107.96,108.19,11786.0,102.5026,102.5215,102.3036,102.5215,11786.0
2019-02-01 11:50:00,108.19,108.32,108.06,108.15,11280.0,102.5215,102.6447,102.3983,102.4836,11280.0
2019-02-01 12:00:00,108.16,108.22,108.03,108.14,6104.0,102.4931,102.55,102.3699,102.4742,6104.0
2019-02-01 12:10:00,108.15,108.23,108.06,108.14,113586.0,102.4836,102.5594,102.3983,102.4742,113586.0
2019-02-01 12:20:00,108.16,108.29,108.02,108.29,21504.0,102.4931,102.6163,102.3604,102.6163,21504.0
2019-02-01 12:30:00,108.28,108.32,108.04,108.09,35108.0,102.6068,102.6447,102.3794,102.4268,35108.0
2019-02-01 12:40:00,108.05,108.31,108.05,108.3,8791.0,102.3889,102.6352,102.3889,102.6258,8791.0
2019-02-01 12:50:00,108.3,108.4,108.3,108.38,6450.0,102.6258,102.7205,102.6258,102.7016,6450.0
2019-02-01 13:00:00,108.36,108.49,108.33,108.46,26604.0,102.6826,102.8058,102.6542,102.7774,26604.0
2019-02-01 13:10:00,108.45,108.52,108.41,108.47,27102.0,102.7679,102.8342,102.73,102.7869,27102.0
2019-02-01 13:20:00,108.49,108.5,108.23,108.25,18398.0,102.8058,102.8153,102.5594,102.5784,18398.0
2019-02-01 13:30:00,108.23,108.29,108.2,108.2,6299.0,102.5594,102.6163,102.531,102.531,6299.0
2019-02-01 13:40:00,108.24,108.24,108.04,108.08,7011.0,102.5689,102.5689,102.3794,102.4173,7011.0
2019-02-01 13:50:00,108.1,108.19,108.07,108.1,10812.0,102.4363,102.5215,102.4078,102.4363,10812.0
2019-02-01 14:00:00,108.07,108.07,107.76,107.83,25840.0,102.4078,102.4078,102.1141,102.1804,25840.0
2019-02-01 14:10:00,107.8,108.03,107.76,107.96,36229.0,102.152,102.3699,102.1141,102.3036,36229.0
2019-02-01 14:20:00,107.95,107.99,107.89,107.99,36626.0,102.2941,102.332,102.2373,102.332,36626.0
2019-02-01 14:30:00,107.98,108.0,107.92,107.96,19496.0,102.3225,102.3415,102.2657,102.3036,19496.0
2019-02-01 14:40:00,107.93,107.95,107.59,107.59,15488.0,102.2752,102.2941,101.953,101.953,15488.0
2019-02-01 14:50:00,107.57,107.57,107.31,107.53,69147.0,101.934,101.934,101.6876,101.8961,69147.0
2019-02-01 15:00:00,107.53,107.65,107.42,107.51,31703.0,101.8961,102.0098,101.7919,101.8772,31703.0
2019-02-01 15:10:00,107.5,107.87,107.49,107.8,20469.0,101.8677,102.2183,101.8582,102.152,20469.0
2019-02-01 15:20:00,107.81,107.88,107.68,107.76,22511.0,102.1614,102.2278,102.0383,102.1141,22511.0
2019-02-01 15:30:00,107.75,107.99,107.75,107.92,33935.0,102.1046,102.332,102.1046,102.2657,33935.0
2019-02-01 15:40:00,107.9,107.98,107.85,107.93,33828.0,102.2467,102.3225,102.1993,102.2752,33828.0
2019-02-01 15:50:00,107.94,108.02,107.81,107.92,92579.0,102.2846,102.3604,102.1614,102.2657,92579.0
2019-02-04 09:30:00,107.86,108.15,107.33,107.88,25604.0,102.2088,102.4836,101.7066,102.2278,25604.0
2019-02-04 09:40:00,107.84,107.93,107.16,107.47,12570.0,102.1899,102.2752,101.5455,101.8393,12570.0
2019-02-04 09:50:00,107.51,107.9,107.51,107.74,7397.0,101.8772,102.2467,101.8772,102.0951,7397.0
2019-02-04 10:00:00,107.86,107.87,107.45,107.7,12286.0,102.2088,102.2183,101.8203,102.0572,12286.0
2019-02-04 10:10:00,107.76,107.9,107.66,107.69,2200.0,102.1141,102.2467,102.0193,102.0477,2200.0
2019-02-04 10:20:00,107.74,107.81,107.54,107.59,27740.0,102.0951,102.1614,101.9056,101.953,27740.0
2019-02-04 10:30:00,107.58,107.6,107.42,107.52,26870.0,101.9435,101.9624,101.7919,101.8866,26870.0
2019-02-04 10:40:00,107.49,107.83,107.04,107.06,77364.0,101.8582,102.1804,101.4318,101.4507,77364.0
2019-02-04 10:50:00,107.06,107.08,106.85,107.08,15598.0,101.4507,101.4697,101.2517,101.4697,15598.0
2019-02-04 11:00:00,107.06,107.3,107.06,107.13,5698.0,101.4507,101.6782,101.4507,101.5171,5698.0
2019-02-04 11:10:00,107.13,107.16,106.98,107.1,13775.0,101.5171,101.5455,101.3749,101.4886,13775.0
2019-02-04 11:20:00,107.09,107.32,107.09,107.3,60549.0,101.4792,101.6971,101.4792,101.6782,60549.0
2019-02-04 11:30:00,107.33,107.47,107.02,107.07,89262.0,101.7066,101.8393,101.4128,101.4602,89262.0
2019-02-04 11:40:00,107.1,107.2,106.75,107.13,34933.0,101.4886,101.5834,101.157,101.5171,34933.0
2019-02-04 11:50:00,107.16,107.3,107.1,107.28,13800.0,101.5455,101.6782,101.4886,101.6592,13800.0
2019-02-04 12:00:00,107.3,107.45,107.23,107.4,13753.0,101.6782,101.8203,101.6118,101.7729,13753.0
2019-02-04 12:10:00,107.42,107.44,107.34,107.34,3249.0,101.7919,101.8108,101.7161,101.7161,3249.0
2019-02-04 12:20:00,107.34,107.39,107.28,107.3,82500.0,101.7161,101.7635,101.6592,101.6782,82500.0
2019-02-04 12:30:00,107.3,107.59,107.16,107.59,51261.0,101.6782,101.953,101.5455,101.953,51261.0
2019-02-04 12:40:00,107.61,107.63,107.36,107.4,30613.0,101.9719,101.9909,101.735,101.7729,30613.0
2019-02-04 12:50:00,107.37,107.51,107.36,107.41,16706.0,101.7445,101.8772,101.735,101.7824,16706.0
2019-02-04 13:00:00,107.42,107.61,107.38,107.56,12580.0,101.7919,101.9719,101.754,101.9245,12580.0
2019-02-04 13:10:00,107.55,107.56,107.38,107.41,4700.0,101.9151,101.9245,101.754,101.7824,4700.0
2019-02-04 13:20:00,107.43,107.51,107.28,107.33,6138.0,101.8014,101.8772,101.6592,101.7066,6138.0
2019-02-04 13:30:00,107.28,107.44,107.28,107.44,6151.0,101.6592,101.8108,101.6592,101.8108,6151.0
2019-02-04 13:40:00,107.48,107.53,107.44,107.49,47704.0,101.8487,101.8961,101.8108,101.8582,47704.0
2019-02-04 13:50:00,107.45,107.52,107.42,107.45,14494.0,101.8203,101.8866,101.7919,101.8203,14494.0
2019-02-04 14:00:00,107.45,107.53,107.44,107.52,6117.0,101.8203,101.8961,101.8108,101.8866,6117.0
2019-02-04 14:10:00,107.54,107.55,107.38,107.39,9453.0,101.9056,101.9151,101.754,101.7635,9453.0
2019-02-04 14:20:00,107.39,107.39,107.31,107.37,9155.0,101.7635,101.7635,101.6876,101.7445,9155.0
2019-02-04 14:30:00,107.38,107.52,107.33,107.48,10933.0,101.754,101.8866,101.7066,101.8487,10933.0
2019-02-04 14:40:00,107.48,107.5,107.29,107.29,6910.0,101.8487,101.8677,101.6687,101.6687,6910.0
2019-02-04 14:50:00,107.29,107.3,107.17,107.27,9203.0,101.6687,101.6782,101.555,101.6497,9203.0
2019-02-04 15:00:00,107.28,107.52,107.24,107.5,22116.0,101.6592,101.8866,101.6213,101.8677,22116.0
2019-02-04 15:10:00,107.5,107.54,107.43,107.47,17795.0,101.8677,101.9056,101.8014,101.8393,17795.0
2019-02-04 15:20:00,107.47,107.56,107.42,107.51,14014.0,101.8393,101.9245,101.7919,101.8772,14014.0
2019-02-04 15:30:00,107.49,107.62,107.41,107.57,29700.0,101.8582,101.9814,101.7824,101.934,29700.0
2019-02-04 15:40:00,107.57,107.57,107.38,107.48,33872.0,101.934,101.934,101.754,101.8487,33872.0
2019-02-04 15:50:00,107.49,107.77,107.47,107.77,90392.0,101.8582,102.1235,101.8393,102.1235,90392.0
2019-02-05 09:30:00,106.7,107.3,106.02,107.3,28003.0,101.1096,101.6782,100.4652,101.6782,28003.0
2019-02-05 09:40:00,107.32,107.4,106.48,106.55,17733.0,101.6971,101.7729,100.9011,100.9675,17733.0
2019-02-05 09:50:00,106.63,106.73,106.22,106.23,31400.0,101.0433,101.138,100.6548,100.6642,31400.0
2019-02-05 10:00:00,106.26,106.56,106.25,106.32,15469.0,100.6927,100.9769,100.6832,100.7495,15469.0
2019-02-05 10:10:00,106.36,106.54,106.33,106.46,15502.0,100.7874,100.958,100.759,100.8822,15502.0
2019-02-05 10:20:00,106.41,106.57,106.3,106.54,11285.0,100.8348,100.9864,100.7306,100.958,11285.0
2019-02-05 10:30:00,106.5,106.59,106.38,106.42,15592.0,100.9201,101.0054,100.8064,100.8443,15592.0
2019-02-05 10:40:00,106.37,106.54,106.37,106.4,8862.0,100.7969,100.958,100.7969,100.8253,8862.0
2019-02-05 10:50:00,106.4,106.52,106.4,106.5,16612.0,100.8253,100.939,100.8253,100.9201,16612.0
2019-02-05 11:00:00,106.48,107.04,106.48,107.02,20172.0,100.9011,101.4318,100.9011,101.4128,20172.0
2019-02-05 11:10:00,106.97,107.09,106.9,107.01,5632.0,101.3655,101.4792,101.2991,101.4034,5632.0
2019-02-05 11:20:00,106.99,107.01,106.76,106.84,9925.0,101.3844,101.4034,101.1665,101.2423,9925.0
2019-02-05 11:30:00,106.84,106.95,106.79,106.87,12963.0,101.2423,101.3465,101.1949,101.2707,12963.0
2019-02-05 11:40:00,106.85,106.9,106.68,106.69,16292.0,101.2517,101.2991,101.0907,101.1001,16292.0
2019-02-05 11:50:00,106.69,106.86,106.69,106.81,10274.0,101.1001,101.2612,101.1001,101.2138,10274.0
2019-02-05 12:00:00,106.81,106.86,106.72,106.75,7526.0,101.2138,101.2612,101.1286,101.157,7526.0
2019-02-05 12:10:00,106.73,106.91,106.66,106.83,15335.0,101.138,101.3086,101.0717,101.2328,15335.0
2019-02-05 12:20:00,106.83,107.18,106.83,107.18,12205.0,101.2328,101.5645,101.2328,101.5645,12205.0
2019-02-05 12:30:00,107.1,107.21,107.06,107.17,5986.0,101.4886,101.5929,101.4507,101.555,5986.0
2019-02-05 12:40:00,107.16,107.28,107.15,107.27,3869.0,101.5455,101.6592,101.536,101.6497,3869.0
2019-02-05 12:50:00,107.26,107.35,107.03,107.09,10077.0,101.6403,101.7255,101.4223,101.4792,10077.0
2019-02-05 13:00:00,107.13,107.22,107.1,107.13,4800.0,101.5171,101.6024,101.4886,101.5171,4800.0
2019-02-05 13:10:00,107.16,107.24,107.15,107.23,3500.0,101.5455,101.6213,101.536,101.6118,3500.0
2019-02-05 13:20:00,107.26,107.38,107.24,107.37,5867.0,101.6403,101.754,101.6213,101.7445,5867.0
2019-02-05 13:30:00,107.39,107.4,107.19,107.23,15998.0,101.7635,101.7729,101.5739,101.6118,15998.0
2019-02-05 13:40:00,107.27,107.49,107.27,107.4,11276.0,101.6497,101.8582,101.6497,101.7729,11276.0
2019-02-05 13:50:00,107.37,107.43,107.3,107.38,3400.0,101.7445,101.8014,101.6782,101.754,3400.0
2019-02-05 14:00:00,107.37,107.71,107.37,107.69,5985.0,101.7445,102.0667,101.7445,102.0477,5985.0
2019-02-05 14:10:00,107.69,107.7,107.59,107.6,15905.0,102.0477,102.0572,101.953,101.9624,15905.0
2019-02-05 14:20:00,107.6,107.65,107.55,107.56,6479.0,101.9624,102.0098,101.9151,101.9245,6479.0
2019-02-05 14:30:00,107.57,107.58,107.46,107.53,17543.0,101.934,101.9435,101.8298,101.8961,17543.0
2019-02-05 14:40:00,107.47,107.62,107.44,107.6,6730.0,101.8393,101.9814,101.8108,101.9624,6730.0
2019-02-05 14:50:00,107.63,107.63,107.53,107.56,5052.0,101.9909,101.9909,101.8961,101.9245,5052.0
2019-02-05 15:00:00,107.6,107.65,107.56,107.56,6090.0,101.9624,102.0098,101.9245,101.9245,6090.0
2019-02-05 15:10:00,107.55,107.57,107.49,107.55,4900.0,101.9151,101.934,101.8582,101.9151,4900.0
2019-02-05 15:20:00,107.59,107.77,107.59,107.7,8145.0,101.953,102.1235,101.953,102.0572,8145.0
2019-02-05 15:30:00,107.69,107.78,107.68,107.68,9918.0,102.0477,102.133,102.0383,102.0383,9918.0
2019-02-05 15:40:00,107.69,107.77,107.62,107.73,19958.0,102.0477,102.1235,101.9814,102.0856,19958.0
2019-02-05 15:50:00,107.73,107.82,107.71,107.76,68476.0,102.0856,102.1709,102.0667,102.1141,68476.0
2019-02-06 09:30:00,107.29,107.62,107.27,107.42,18006.0,101.6687,101.9814,101.6497,101.7919,18006.0
2019-02-06 09:40:00,107.3,107.35,107.18,107.3,9440.0,101.6782,101.7255,101.5645,101.6782,9440.0
2019-02-06 09:50:00,107.3,107.4,106.96,106.99,10543.0,101.6782,101.7729,101.356,101.3844,10543.0
2019-02-06 10:00:00,106.95,107.03,106.8,106.94,16382.0,101.3465,101.4223,101.2044,101.337,16382.0
2019-02-06 10:10:00,106.86,106.93,106.42,106.61,15912.0,101.2612,101.3276,100.8443,101.0243,15912.0
2019-02-06 10:20:00,106.65,106.78,106.44,106.78,27598.0,101.0622,101.1854,100.8632,101.1854,27598.0
2019-02-06 10:30:00,106.75,106.9,106.71,106.9,16058.0,101.157,101.2991,101.1191,101.2991,16058.0
2019-02-06 10:40:00,106.91,107.11,106.88,107.11,8048.0,101.3086,101.4981,101.2802,101.4981,8048.0
2019-02-06 10:50:00,107.09,107.14,106.92,107.04,17188.0,101.4792,101.5265,101.3181,101.4318,17188.0
2019-02-06 11:00:00,107.03,107.38,107.03,107.17,17113.0,101.4223,101.754,101.4223,101.555,17113.0
2019-02-06 11:10:00,107.12,107.26,106.92,106.95,9232.0,101.5076,101.6403,101.3181,101.3465,9232.0
2019-02-06 11:20:00,106.95,107.02,106.73,106.8,14909.0,101.3465,101.4128,101.138,101.2044,14909.0
2019-02-06 11:30:00,106.8,107.09,106.8,107.09,9804.0,101.2044,101.4792,101.2044,101.4792,9804.0
2019-02-06 11:40:00,107.12,107.19,106.9,106.94,9913.0,101.5076,101.5739,101.2991,101.337,9913.0
2019-02-06 11:50:00,106.94,106.94,106.79,106.8,8453.0,101.337,101.337,101.1949,101.2044,8453.0
2019-02-06 12:00:00,106.79,106.93,106.73,106.81,5478.0,101.1949,101.3276,101.138,101.2138,5478.0
2019-02-06 12:10:00,106.8,106.81,106.73,106.8,10334.0,101.2044,101.2138,101.138,101.2044,10334.0
2019-02-06 12:20:00,106.81,106.81,106.76,106.76,8400.0,101.2138,101.2138,101.1665,101.1665,8400.0
2019-02-06 12:30:00,106.78,106.81,106.77,106.81,8063.0,101.1854,101.2138,101.1759,101.2138,8063.0
2019-02-06 12:40:00,106.8,106.89,106.79,106.8,13341.0,101.2044,101.2896,101.1949,101.2044,13341.0
2019-02-06 12:50:00,106.85,106.99,106.85,106.95,7800.0,101.2517,101.3844,101.2517,101.3465,7800.0
2019-02-06 13:00:00,106.99,107.11,106.98,107.09,4927.0,101.3844,101.4981,101.3749,101.4792,4927.0
2019-02-06 13:10:00,107.12,107.12,107.05,107.08,5141.0,101.5076,101.5076,101.4413,101.4697,5141.0
2019-02-06 13:20:00,107.08,107.08,107.03,107.05,9335.0,101.4697,101.4697,101.4223,101.4413,9335.0
2019-02-06 13:30:00,107.08,107.08,107.07,107.08,9419.0,101.4697,101.4697,101.4602,101.4697,9419.0
2019-02-06 13:40:00,107.08,107.1,106.97,107.02,22884.0,101.4697,101.4886,101.3655,101.4128,22884.0
2019-02-06 13:50:00,107.01,107.03,106.92,106.95,13401.0,101.4034,101.4223,101.3181,101.3465,13401.0
2019-02-06 14:00:00,106.95,106.95,106.8,106.81,22982.0,101.3465,101.3465,101.2044,101.2138,22982.0
2019-02-06 14:10:00,106.8,106.81,106.67,106.75,25815.0,101.2044,101.2138,101.0812,101.157,25815.0
2019-02-06 14:20:00,106.77,106.82,106.74,106.76,10635.0,101.1759,101.2233,101.1475,101.1665,10635.0
2019-02-06 14:30:00,106.77,106.86,106.69,106.78,15540.0,101.1759,101.2612,101.1001,101.1854,15540.0
2019-02-06 14:40:00,106.79,106.88,106.78,106.8,11033.0,101.1949,101.2802,101.1854,101.2044,11033.0
2019-02-06 14:50:00,106.8,106.83,106.77,106.78,24525.0,101.2044,101.2328,101.1759,101.1854,24525.0
2019-02-06 15:00:00,106.78,107.0,106.78,107.0,27620.0,101.1854,101.3939,101.1854,101.3939,27620.0
2019-02-06 15:10:00,106.99,107.18,106.98,107.17,22413.0,101.3844,101.5645,101.3749,101.555,22413.0
2019-02-06 15:20:00,107.18,107.26,107.17,107.21,16609.0,101.5645,101.6403,101.555,101.5929,16609.0
2019-02-06 15:30:00,107.2,107.24,107.11,107.24,26530.0,101.5834,101.6213,101.4981,101.6213,26530.0
2019-02-06 15:40:00,107.24,107.28,107.06,107.14,36847.0,101.6213,101.6592,101.4507,101.5265,36847.0
2019-02-06 15:50:00,107.13,107.15,107.01,107.07,135298.0,101.5171,101.536,101.4034,101.4602,135298.0
2019-02-07 09:30:00,106.27,107.09,106.24,106.24,5178.0,100.7021,101.4792,100.6737,100.6737,5178.0
2019-02-07 09:40:00,106.18,106.25,106.04,106.04,6145.0,100.6168,100.6832,100.4842,100.4842,6145.0
2019-02-07 09:50:00,106.05,106.18,105.77,105.77,27408.0,100.4937,100.6168,100.2283,100.2283,27408.0
2019-02-07 10:00:00,105.83,106.29,105.83,106.27,12598.0,100.2852,100.7211,100.2852,100.7021,12598.0
2019-02-07 10:10:00,106.27,106.45,106.21,106.21,25520.0,100.7021,100.8727,100.6453,100.6453,25520.0
2019-02-07 10:20:00,106.23,106.88,106.18,106.88,20385.0,100.6642,101.2802,100.6168,101.2802,20385.0
2019-02-07 10:30:00,106.93,106.97,106.66,106.72,4981.0,101.3276,101.3655,101.0717,101.1286,4981.0
2019-02-07 10:40:00,106.77,106.77,106.44,106.49,5700.0,101.1759,101.1759,100.8632,100.9106,5700.0
2019-02-07 10:50:00,106.46,106.5,106.05,106.05,12112.0,100.8822,100.9201,100.4937,100.4937,12112.0
2019-02-07 11:00:00,106.12,106.22,106.04,106.09,8620.0,100.56,100.6548,100.4842,100.5316,8620.0
2019-02-07 11:10:00,106.12,106.27,106.06,106.15,11233.0,100.56,100.7021,100.5031,100.5884,11233.0
2019-02-07 11:20:00,106.16,106.2,106.07,106.11,7875.0,100.5979,100.6358,100.5126,100.5505,7875.0
2019-02-07 11:30:00,106.13,106.13,105.73,105.95,11034.0,100.5695,100.5695,100.1904,100.3989,11034.0
2019-02-07 11:40:00,106.01,106.08,105.92,105.93,15940.0,100.4558,100.5221,100.3705,100.3799,15940.0
2019-02-07 11:50:00,105.94,106.04,105.83,105.83,21569.0,100.3894,100.4842,100.2852,100.2852,21569.0
2019-02-07 12:00:00,105.71,105.99,105.69,105.97,5534.0,100.1715,100.4368,100.1525,100.4178,5534.0
2019-02-07 12:10:00,105.95,105.99,105.87,105.98,10375.0,100.3989,100.4368,100.3231,100.4273,10375.0
2019-02-07 12:20:00,105.99,106.04,105.88,105.9,12728.0,100.4368,100.4842,100.3326,100.3515,12728.0
2019-02-07 12:30:00,105.91,106.17,105.91,106.17,10981.0,100.361,100.6074,100.361,100.6074,10981.0
2019-02-07 12:40:00,106.17,106.22,106.06,106.12,8732.0,100.6074,100.6548,100.5031,100.56,8732.0
2019-02-07 12:50:00,106.16,106.2,106.03,106.17,7166.0,100.5979,100.6358,100.4747,100.6074,7166.0
2019-02-07 13:00:00,106.24,106.4,106.24,106.28,6836.0,100.6737,100.8253,100.6737,100.7116,6836.0
2019-02-07 13:10:00,106.27,106.27,106.07,106.07,9042.0,100.7021,100.7021,100.5126,100.5126,9042.0
2019-02-07 13:20:00,106.1,106.27,106.07,106.21,11571.0,100.541,100.7021,100.5126,100.6453,11571.0
2019-02-07 13:30:00,106.23,106.43,106.17,106.42,6900.0,100.6642,100.8537,100.6074,100.8443,6900.0
2019-02-07 13:40:00,106.39,106.49,106.3,106.4,12116.0,100.8158,100.9106,100.7306,100.8253,12116.0
2019-02-07 13:50:00,106.41,106.51,106.36,106.42,7435.0,100.8348,100.9296,100.7874,100.8443,7435.0
2019-02-07 14:00:00,106.38,106.42,106.28,106.32,7923.0,100.8064,100.8443,100.7116,100.7495,7923.0
2019-02-07 14:10:00,106.29,106.29,106.14,106.17,23722.0,100.7211,100.7211,100.5789,100.6074,23722.0
2019-02-07 14:20:00,106.17,106.41,106.15,106.38,7710.0,100.6074,100.8348,100.5884,100.8064,7710.0
2019-02-07 14:30:00,106.38,106.46,106.35,106.38,8100.0,100.8064,100.8822,100.7779,100.8064,8100.0
2019-02-07 14:40:00,106.38,106.44,106.3,106.3,11519.0,100.8064,100.8632,100.7306,100.7306,11519.0
2019-02-07 14:50:00,106.35,106.51,106.26,106.49,5400.0,100.7779,100.9296,100.6927,100.9106,5400.0
2019-02-07 15:00:00,106.48,106.53,106.32,106.46,8500.0,100.9011,100.9485,100.7495,100.8822,8500.0
2019-02-07 15:10:00,106.45,106.52,106.41,106.49,6040.0,100.8727,100.939,100.8348,100.9106,6040.0
2019-02-07 15:20:00,106.48,106.56,106.45,106.48,14726.0,100.9011,100.9769,100.8727,100.9011,14726.0
2019-02-07 15:30:00,106.53,106.54,106.41,106.47,11873.0,100.9485,100.958,100.8348,100.8917,11873.0
2019-02-07 15:40:00,106.49,106.67,106.48,106.63,24763.0,100.9106,101.0812,100.9011,101.0433,24763.0
2019-02-07 15:50:00,106.63,106.77,106.59,106.6,69853.0,101.0433,101.1759,101.0054,101.0148,69853.0
2019-02-08 09:30:00,105.99,106.18,105.71,105.96,29232.0,100.4368,100.6168,100.1715,100.4084,29232.0
2019-02-08 09:40:00,106.03,106.15,105.87,105.87,12004.0,100.4747,100.5884,100.3231,100.3231,12004.0
2019-02-08 09:50:00,105.93,106.17,105.92,106.04,8134.0,100.3799,100.6074,100.3705,100.4842,8134.0
2019-02-08 10:00:00,106.01,106.2,105.76,106.05,17929.0,100.4558,100.6358,100.2189,100.4937,17929.0
2019-02-08 10:10:00,106.05,106.09,105.78,105.89,9627.0,100.4937,100.5316,100.2378,100.342,9627.0
2019-02-08 10:20:00,105.88,106.1,105.84,106.07,22032.0,100.3326,100.541,100.2947,100.5126,22032.0
2019-02-08 10:30:00,106.07,106.3,106.0,106.29,13235.0,100.5126,100.7306,100.4463,100.7211,13235.0
2019-02-08 10:40:00,106.27,106.29,105.95,105.95,10039.0,100.7021,100.7211,100.3989,100.3989,10039.0
2019-02-08 10:50:00,106.04,106.08,105.83,106.0,8106.0,100.4842,100.5221,100.2852,100.4463,8106.0
2019-02-08 11:00:00,105.95,106.04,105.87,106.04,9509.0,100.3989,100.4842,100.3231,100.4842,9509.0
2019-02-08 11:10:00,106.06,106.06,105.95,105.97,6029.0,100.5031,100.5031,100.3989,100.4178,6029.0
2019-02-08 11:20:00,105.98,106.07,105.96,106.01,14013.0,100.4273,100.5126,100.4084,100.4558,14013.0
2019-02-08 11:30:00,106.02,106.13,105.97,106.05,12917.0,100.4652,100.5695,100.4178,100.4937,12917.0
2019-02-08 11:40:00,106.07,106.1,105.89,105.94,11432.0,100.5126,100.541,100.342,100.3894,11432.0
2019-02-08 11:50:00,105.99,106.1,105.9,106.01,31229.0,100.4368,100.541,100.3515,100.4558,31229.0
2019-02-08 12:00:00,106.05,106.13,105.96,106.05,38071.0,100.4937,100.5695,100.4084,100.4937,38071.0
2019-02-08 12:10:00,106.07,106.21,106.03,106.17,15094.0,100.5126,100.6453,100.4747,100.6074,15094.0
2019-02-08 12:20:00,106.19,106.31,106.13,106.31,5590.0,100.6263,100.74,100.5695,100.74,5590.0
2019-02-08 12:30:00,106.3,106.48,106.26,106.44,33589.0,100.7306,100.9011,100.6927,100.8632,33589.0
2019-02-08 12:40:00,106.44,106.49,106.36,106.36,9829.0,100.8632,100.9106,100.7874,100.7874,9829.0
2019-02-08 12:50:00,106.4,106.4,106.16,106.18,9434.0,100.8253,100.8253,100.5979,100.6168,9434.0
2019-02-08 13:00:00,106.17,106.21,106.05,106.16,17180.0,100.6074,100.6453,100.4937,100.5979,17180.0
2019-02-08 13:10:00,106.16,106.25,106.14,106.15,14485.0,100.5979,100.6832,100.5789,100.5884,14485.0
2019-02-08 13:20:00,106.18,106.18,106.02,106.05,20996.0,100.6168,100.6168,100.4652,100.4937,20996.0
2019-02-08 13:30:00,106.07,106.22,106.06,106.21,12769.0,100.5126,100.6548,100.5031,100.6453,12769.0
2019-02-08 13:40:00,106.19,106.28,106.17,106.28,9426.0,100.6263,100.7116,100.6074,100.7116,9426.0
2019-02-08 13:50:00,106.26,106.33,106.25,106.32,11387.0,100.6927,100.759,100.6832,100.7495,11387.0
2019-02-08 14:00:00,106.31,106.33,106.25,106.32,9246.0,100.74,100.759,100.6832,100.7495,9246.0
2019-02-08 14:10:00,106.29,106.49,106.25,106.49,30460.0,100.7211,100.9106,100.6832,100.9106,30460.0
2019-02-08 14:20:00,106.47,106.59,106.42,106.57,13522.0,100.8917,101.0054,100.8443,100.9864,13522.0
2019-02-08 14:30:00,106.58,106.62,106.48,106.51,8485.0,100.9959,101.0338,100.9011,100.9296,8485.0
2019-02-08 14:40:00,106.5,106.56,106.41,106.43,8455.0,100.9201,100.9769,100.8348,100.8537,8455.0
2019-02-08 14:50:00,106.47,106.49,106.29,106.33,13399.0,100.8917,100.9106,100.7211,100.759,13399.0
2019-02-08 15:00:00,106.32,106.49,106.29,106.46,19754.0,100.7495,100.9106,100.7211,100.8822,19754.0
2019-02-08 15:10:00,106.46,106.74,106.44,106.66,38207.0,100.8822,101.1475,100.8632,101.0717,38207.0
2019-02-08 15:20:00,106.68,106.7,106.53,106.57,11534.0,101.0907,101.1096,100.9485,100.9864,11534.0
2019-02-08 15:30:00,106.58,106.6,106.46,106.58,20472.0,100.9959,101.0148,100.8822,100.9959,20472.0
2019-02-08 15:40:00,106.59,106.59,106.46,106.47,41136.0,101.0054,101.0054,100.8822,100.8917,41136.0
2019-02-08 15:50:00,106.48,106.94,106.43,106.94,196576.0,100.9011,101.337,100.8537,101.337,196576.0
2019-02-11 09:30:00,107.0,107.71,106.65,107.55,57721.0,101.3939,102.0667,101.0622,101.9151,57721.0
2019-02-11 09:40:00,107.53,107.73,107.24,107.25,15284.0,101.8961,102.0856,101.6213,101.6308,15284.0
2019-02-11 09:50:00,107.24,107.57,107.24,107.39,12177.0,101.6213,101.934,101.6213,101.7635,12177.0
2019-02-11 10:00:00,107.28,107.62,107.28,107.56,61303.0,101.6592,101.9814,101.6592,101.9245,61303.0
2019-02-11 10:10:00,107.52,107.59,107.34,107.45,76087.0,101.8866,101.953,101.7161,101.8203,76087.0
2019-02-11 10:20:00,107.47,107.48,107.34,107.36,25295.0,101.8393,101.8487,101.7161,101.735,25295.0
2019-02-11 10:30:00,107.39,107.49,107.3,107.35,22297.0,101.7635,101.8582,101.6782,101.7255,22297.0
2019-02-11 10:40:00,107.35,107.42,107.29,107.34,11665.0,101.7255,101.7919,101.6687,101.7161,11665.0
2019-02-11 10:50:00,107.35,107.4,107.29,107.33,13157.0,101.7255,101.7729,101.6687,101.7066,13157.0
2019-02-11 11:00:00,107.33,107.43,107.29,107.3,21995.0,101.7066,101.8014,101.6687,101.6782,21995.0
2019-02-11 11:10:00,107.3,107.43,107.26,107.35,11400.0,101.6782,101.8014,101.6403,101.7255,11400.0
2019-02-11 11:20:00,107.36,107.44,107.33,107.4,26804.0,101.735,101.8108,101.7066,101.7729,26804.0
2019-02-11 11:30:00,107.4,107.42,107.26,107.3,25942.0,101.7729,101.7919,101.6403,101.6782,25942.0
2019-02-11 11:40:00,107.31,107.34,107.25,107.3,15755.0,101.6876,101.7161,101.6308,101.6782,15755.0
2019-02-11 11:50:00,107.31,107.32,107.2,107.31,7977.0,101.6876,101.6971,101.5834,101.6876,7977.0
2019-02-11 12:00:00,107.3,107.32,107.21,107.25,21903.0,101.6782,101.6971,101.5929,101.6308,21903.0
2019-02-11 12:10:00,107.26,107.33,107.21,107.25,27802.0,101.6403,101.7066,101.5929,101.6308,27802.0
2019-02-11 12:20:00,107.25,107.3,107.18,107.26,18915.0,101.6308,101.6782,101.5645,101.6403,18915.0
2019-02-11 12:30:00,107.26,107.35,107.24,107.28,30824.0,101.6403,101.7255,101.6213,101.6592,30824.0
2019-02-11 12:40:00,107.26,107.36,107.24,107.3,27311.0,101.6403,101.735,101.6213,101.6782,27311.0
2019-02-11 12:50:00,107.28,107.32,107.25,107.3,10083.0,101.6592,101.6971,101.6308,101.6782,10083.0
2019-02-11 13:00:00,107.3,107.31,107.25,107.28,10600.0,101.6782,101.6876,101.6308,101.6592,10600.0
2019-02-11 13:10:00,107.28,107.3,107.2,107.25,29816.0,101.6592,101.6782,101.5834,101.6308,29816.0
2019-02-11 13:20:00,107.26,107.28,107.22,107.24,10483.0,101.6403,101.6592,101.6024,101.6213,10483.0
2019-02-11 13:30:00,107.21,107.23,107.13,107.2,7468.0,101.5929,101.6118,101.5171,101.5834,7468.0
2019-02-11 13:40:00,107.23,107.25,107.12,107.2,9801.0,101.6118,101.6308,101.5076,101.5834,9801.0
2019-02-11 13:50:00,107.2,107.22,107.17,107.2,6300.0,101.5834,101.6024,101.555,101.5834,6300.0
2019-02-11 14:00:00,107.19,107.33,107.17,107.32,23856.0,101.5739,101.7066,101.555,101.6971,23856.0
2019-02-11 14:10:00,107.32,107.33,107.19,107.2,24978.0,101.6971,101.7066,101.5739,101.5834,24978.0
2019-02-11 14:20:00,107.18,107.26,107.14,107.25,8001.0,101.5645,101.6403,101.5265,101.6308,8001.0
2019-02-11 14:30:00,107.26,107.3,107.2,107.22,7186.0,101.6403,101.6782,101.5834,101.6024,7186.0
2019-02-11 14:40:00,107.21,107.31,107.15,107.16,22972.0,101.5929,101.6876,101.536,101.5455,22972.0
2019-02-11 14:50:00,107.16,107.19,106.99,107.11,40416.0,101.5455,101.5739,101.3844,101.4981,40416.0
2019-02-11 15:00:00,107.11,107.27,107.1,107.24,29825.0,101.4981,101.6497,101.4886,101.6213,29825.0
2019-02-11 15:10:00,107.25,107.26,107.0,107.01,35017.0,101.6308,101.6403,101.3939,101.4034,35017.0
2019-02-11 15:20:00,106.99,107.09,106.95,107.01,44468.0,101.3844,101.4792,101.3465,101.4034,44468.0
2019-02-11 15:30:00,107.03,107.27,107.02,107.21,40184.0,101.4223,101.6497,101.4128,101.5929,40184.0
2019-02-11 15:40:00,107.22,107.22,107.08,107.12,48955.0,101.6024,101.6024,101.4697,101.5076,48955.0
2019-02-11 15:50:00,107.11,107.26,107.09,107.24,152467.0,101.4981,101.6403,101.4792,101.6213,152467.0
2019-02-12 09:30:00,107.57,107.57,106.93,107.3,21165.0,101.934,101.934,101.3276,101.6782,21165.0
2019-02-12 09:40:00,107.44,107.46,106.91,106.97,12210.0,101.8108,101.8298,101.3086,101.3655,12210.0
2019-02-12 09:50:00,106.95,107.38,106.95,107.19,95520.0,101.3465,101.754,101.3465,101.5739,95520.0
2019-02-12 10:00:00,107.22,107.88,107.19,107.67,93216.0,101.6024,102.2278,101.5739,102.0288,93216.0
2019-02-12 10:10:00,107.68,108.24,107.57,108.19,24314.0,102.0383,102.5689,101.934,102.5215,24314.0
2019-02-12 10:20:00,108.17,108.17,107.74,107.83,18961.0,102.5026,102.5026,102.0951,102.1804,18961.0
2019-02-12 10:30:00,107.84,107.85,107.53,107.68,26263.0,102.1899,102.1993,101.8961,102.0383,26263.0
2019-02-12 10:40:00,107.68,107.69,107.46,107.52,29700.0,102.0383,102.0477,101.8298,101.8866,29700.0
2019-02-12 10:50:00,107.54,107.69,107.54,107.63,18222.0,101.9056,102.0477,101.9056,101.9909,18222.0
2019-02-12 11:00:00,107.63,107.72,107.62,107.68,25383.0,101.9909,102.0762,101.9814,102.0383,25383.0
2019-02-12 11:10:00,107.69,107.76,107.63,107.63,16300.0,102.0477,102.1141,101.9909,101.9909,16300.0
2019-02-12 11:20:00,107.67,107.74,107.64,107.7,28564.0,102.0288,102.0951,102.0004,102.0572,28564.0
2019-02-12 11:30:00,107.7,108.26,107.66,108.01,37821.0,102.0572,102.5879,102.0193,102.351,37821.0
2019-02-12 11:40:00,108.01,108.2,107.93,108.0,13199.0,102.351,102.531,102.2752,102.3415,13199.0
2019-02-12 11:50:00,107.98,108.13,107.97,108.05,18446.0,102.3225,102.4647,102.3131,102.3889,18446.0
2019-02-12 12:00:00,108.05,108.1,107.9,107.9,23578.0,102.3889,102.4363,102.2467,102.2467,23578.0
2019-02-12 12:10:00,107.9,107.93,107.67,107.72,10818.0,102.2467,102.2752,102.0288,102.0762,10818.0
2019-02-12 12:20:00,107.7,107.85,107.7,107.84,7588.0,102.0572,102.1993,102.0572,102.1899,7588.0
2019-02-12 12:30:00,107.84,107.89,107.81,107.87,5663.0,102.1899,102.2373,102.1614,102.2183,5663.0
2019-02-12 12:40:00,107.92,108.02,107.82,107.86,14658.0,102.2657,102.3604,102.1709,102.2088,14658.0
2019-02-12 12:50:00,107.87,107.9,107.79,107.8,9800.0,102.2183,102.2467,102.1425,102.152,9800.0
2019-02-12 13:00:00,107.82,107.85,107.69,107.78,7392.0,102.1709,102.1993,102.0477,102.133,7392.0
2019-02-12 13:10:00,107.78,107.8,107.7,107.73,6600.0,102.133,102.152,102.0572,102.0856,6600.0
2019-02-12 13:20:00,107.75,107.88,107.74,107.83,8148.0,102.1046,102.2278,102.0951,102.1804,8148.0
2019-02-12 13:30:00,107.89,107.97,107.84,107.97,33244.0,102.2373,102.3131,102.1899,102.3131,33244.0
2019-02-12 13:40:00,107.95,108.09,107.95,107.98,8824.0,102.2941,102.4268,102.2941,102.3225,8824.0
2019-02-12 13:50:00,108.01,108.22,107.97,108.22,8342.0,102.351,102.55,102.3131,102.55,8342.0
2019-02-12 14:00:00,108.2,108.2,108.06,108.08,8061.0,102.531,102.531,102.3983,102.4173,8061.0
2019-02-12 14:10:00,108.05,108.17,108.03,108.14,22579.0,102.3889,102.5026,102.3699,102.4742,22579.0
2019-02-12 14:20:00,108.17,108.5,108.17,108.45,8700.0,102.5026,102.8153,102.5026,102.7679,8700.0
2019-02-12 14:30:00,108.43,108.45,108.19,108.22,29134.0,102.749,102.7679,102.5215,102.55,29134.0
2019-02-12 14:40:00,108.23,108.24,108.15,108.21,19054.0,102.5594,102.5689,102.4836,102.5405,19054.0
2019-02-12 14:50:00,108.21,108.25,108.12,108.13,13633.0,102.5405,102.5784,102.4552,102.4647,13633.0
2019-02-12 15:00:00,108.09,108.14,108.07,108.13,19768.0,102.4268,102.4742,102.4078,102.4647,19768.0
2019-02-12 15:10:00,108.12,108.12,108.0,108.05,23928.0,102.4552,102.4552,102.3415,102.3889,23928.0
2019-02-12 15:20:00,108.06,108.23,108.06,108.2,17235.0,102.3983,102.5594,102.3983,102.531,17235.0
2019-02-12 15:30:00,108.2,108.39,108.2,108.3,39879.0,102.531,102.7111,102.531,102.6258,39879.0
2019-02-12 15:40:00,108.31,108.42,108.11,108.16,54253.0,102.6352,102.7395,102.4457,102.4931,54253.0
2019-02-12 15:50:00,108.17,108.5,108.15,108.41,116377.0,102.5026,102.8153,102.4836,102.73,116377.0
2019-02-13 09:30:00,108.69,108.8,108.39,108.6,46057.0,102.9953,103.0996,102.7111,102.9101,46057.0
2019-02-13 09:40:00,108.66,108.75,108.04,108.28,36843.0,102.9669,103.0522,102.3794,102.6068,36843.0
2019-02-13 09:50:00,108.22,108.5,107.97,108.26,52970.0,102.55,102.8153,102.3131,102.5879,52970.0
2019-02-13 10:00:00,108.46,108.46,108.0,108.17,14623.0,102.7774,102.7774,102.3415,102.5026,14623.0
2019-02-13 10:10:00,108.15,108.3,107.93,108.04,10212.0,102.4836,102.6258,102.2752,102.3794,10212.0
2019-02-13 10:20:00,108.12,108.14,107.9,107.94,15845.0,102.4552,102.4742,102.2467,102.2846,15845.0
2019-02-13 10:30:00,107.95,108.16,107.83,108.07,20103.0,102.2941,102.4931,102.1804,102.4078,20103.0
2019-02-13 10:40:00,108.13,108.26,108.03,108.16,16816.0,102.4647,102.5879,102.3699,102.4931,16816.0
2019-02-13 10:50:00,108.17,108.44,108.09,108.26,63557.0,102.5026,102.7584,102.4268,102.5879,63557.0
2019-02-13 11:00:00,108.3,108.5,108.25,108.39,25906.0,102.6258,102.8153,102.5784,102.7111,25906.0
2019-02-13 11:10:00,108.39,108.42,108.08,108.09,26947.0,102.7111,102.7395,102.4173,102.4268,26947.0
2019-02-13 11:20:00,108.12,108.17,107.97,108.09,29906.0,102.4552,102.5026,102.3131,102.4268,29906.0
2019-02-13 11:30:00,108.08,108.08,107.83,107.91,16821.0,102.4173,102.4173,102.1804,102.2562,16821.0
2019-02-13 11:40:00,107.9,108.0,107.81,107.9,13045.0,102.2467,102.3415,102.1614,102.2467,13045.0
2019-02-13 11:50:00,107.92,107.95,107.85,107.91,7159.0,102.2657,102.2941,102.1993,102.2562,7159.0
2019-02-13 12:00:00,107.93,107.99,107.9,107.97,8292.0,102.2752,102.332,102.2467,102.3131,8292.0
2019-02-13 12:10:00,107.99,108.03,107.93,107.93,10160.0,102.332,102.3699,102.2752,102.2752,10160.0
2019-02-13 12:20:00,107.92,107.95,107.85,107.94,6874.0,102.2657,102.2941,102.1993,102.2846,6874.0
2019-02-13 12:30:00,107.94,107.99,107.87,107.97,7766.0,102.2846,102.332,102.2183,102.3131,7766.0
2019-02-13 12:40:00,107.92,108.0,107.92,107.96,5619.0,102.2657,102.3415,102.2657,102.3036,5619.0
2019-02-13 12:50:00,107.97,108.13,107.94,108.11,10943.0,102.3131,102.4647,102.2846,102.4457,10943.0
2019-02-13 13:00:00,108.16,108.26,108.14,108.23,5077.0,102.4931,102.5879,102.4742,102.5594,5077.0
2019-02-13 13:10:00,108.24,108.29,108.19,108.19,8525.0,102.5689,102.6163,102.5215,102.5215,8525.0
2019-02-13 13:20:00,108.19,108.31,108.09,108.31,17755.0,102.5215,102.6352,102.4268,102.6352,17755.0
2019-02-13 13:30:00,108.3,108.52,108.27,108.3,13907.0,102.6258,102.8342,102.5973,102.6258,13907.0
2019-02-13 13:40:00,108.3,108.5,108.28,108.5,10979.0,102.6258,102.8153,102.6068,102.8153,10979.0
2019-02-13 13:50:00,108.5,108.61,108.42,108.49,14607.0,102.8153,102.9195,102.7395,102.8058,14607.0
2019-02-13 14:00:00,108.5,108.51,108.41,108.42,15978.0,102.8153,102.8248,102.73,102.7395,15978.0
2019-02-13 14:10:00,108.42,108.42,108.26,108.31,26369.0,102.7395,102.7395,102.5879,102.6352,26369.0
2019-02-13 14:20:00,108.31,108.4,108.31,108.4,8875.0,102.6352,102.7205,102.6352,102.7205,8875.0
2019-02-13 14:30:00,108.41,108.45,108.32,108.32,12125.0,102.73,102.7679,102.6447,102.6447,12125.0
2019-02-13 14:40:00,108.31,108.36,108.28,108.29,8290.0,102.6352,102.6826,102.6068,102.6163,8290.0
2019-02-13 14:50:00,108.29,108.38,108.29,108.36,6700.0,102.6163,102.7016,102.6163,102.6826,6700.0
2019-02-13 15:00:00,108.38,108.38,108.3,108.35,8832.0,102.7016,102.7016,102.6258,102.6732,8832.0
2019-02-13 15:10:00,108.35,108.55,108.34,108.5,44427.0,102.6732,102.8627,102.6637,102.8153,44427.0
2019-02-13 15:20:00,108.5,108.53,108.49,108.51,13394.0,102.8153,102.8437,102.8058,102.8248,13394.0
2019-02-13 15:30:00,108.52,108.58,108.41,108.43,28614.0,102.8342,102.8911,102.73,102.749,28614.0
2019-02-13 15:40:00,108.45,108.5,108.35,108.48,64230.0,102.7679,102.8153,102.6732,102.7963,64230.0
2019-02-13 15:50:00,108.49,108.56,108.37,108.51,88722.0,102.8058,102.8722,102.6921,102.8248,88722.0
2019-02-14 09:30:00,107.5,108.44,107.41,107.86,89628.0,101.8677,102.7584,101.7824,102.2088,89628.0
2019-02-14 09:40:00,107.82,108.16,107.76,107.97,186982.0,102.1709,102.4931,102.1141,102.3131,186982.0
2019-02-14 09:50:00,107.98,108.29,107.95,108.26,17856.0,102.3225,102.6163,102.2941,102.5879,17856.0
2019-02-14 10:00:00,108.19,108.72,108.0,108.37,556631.0,102.5215,103.0238,102.3415,102.6921,556631.0
2019-02-14 10:10:00,108.35,108.62,108.31,108.5,20046.0,102.6732,102.929,102.6352,102.8153,20046.0
2019-02-14 10:20:00,108.58,108.8,108.44,108.79,18648.0,102.8911,103.0996,102.7584,103.0901,18648.0
2019-02-14 10:30:00,108.77,108.82,108.52,108.62,21549.0,103.0711,103.1185,102.8342,102.929,21549.0
2019-02-14 10:40:00,108.61,108.87,108.6,108.67,17253.0,102.9195,103.1659,102.9101,102.9764,17253.0
2019-02-14 10:50:00,108.67,108.96,108.64,108.96,53482.0,102.9764,103.2512,102.948,103.2512,53482.0
2019-02-14 11:00:00,108.94,109.15,108.87,109.13,27519.0,103.2322,103.4312,103.1659,103.4123,27519.0
2019-02-14 11:10:00,109.14,109.18,108.89,109.0,28365.0,103.4218,103.4597,103.1849,103.2891,28365.0
2019-02-14 11:20:00,108.92,109.05,108.74,108.85,930523.0,103.2133,103.3365,103.0427,103.147,930523.0
2019-02-14 11:30:00,108.88,109.08,108.77,109.08,21847.0,103.1754,103.3649,103.0711,103.3649,21847.0
2019-02-14 11:40:00,109.09,109.3,108.99,109.28,27798.0,103.3744,103.5734,103.2796,103.5544,27798.0
2019-02-14 11:50:00,109.25,109.32,109.09,109.17,10401.0,103.526,103.5923,103.3744,103.4502,10401.0
2019-02-14 12:00:00,109.18,109.26,109.08,109.08,13700.0,103.4597,103.5355,103.3649,103.3649,13700.0
2019-02-14 12:10:00,109.07,109.08,108.89,109.0,11200.0,103.3554,103.3649,103.1849,103.2891,11200.0
2019-02-14 12:20:00,108.97,109.07,108.94,109.07,6942.0,103.2607,103.3554,103.2322,103.3554,6942.0
2019-02-14 12:30:00,109.12,109.14,109.06,109.06,8211.0,103.4028,103.4218,103.346,103.346,8211.0
2019-02-14 12:40:00,109.07,109.21,109.04,109.1,3127.0,103.3554,103.4881,103.327,103.3839,3127.0
2019-02-14 12:50:00,109.13,109.15,108.91,108.95,25800.0,103.4123,103.4312,103.2038,103.2417,25800.0
2019-02-14 13:00:00,108.91,109.0,108.86,108.97,17801.0,103.2038,103.2891,103.1564,103.2607,17801.0
2019-02-14 13:10:00,108.97,108.98,108.9,108.93,21480.0,103.2607,103.2701,103.1943,103.2228,21480.0
2019-02-14 13:20:00,108.93,109.0,108.75,108.85,130418.0,103.2228,103.2891,103.0522,103.147,130418.0
2019-02-14 13:30:00,108.87,109.01,108.86,108.99,28586.0,103.1659,103.2986,103.1564,103.2796,28586.0
2019-02-14 13:40:00,108.97,109.15,108.95,109.08,471743.0,103.2607,103.4312,103.2417,103.3649,471743.0
2019-02-14 13:50:00,109.09,109.1,108.93,109.04,22380.0,103.3744,103.3839,103.2228,103.327,22380.0
2019-02-14 14:00:00,109.0,109.15,108.87,109.11,51675.0,103.2891,103.4312,103.1659,103.3933,51675.0
2019-02-14 14:10:00,109.11,109.16,109.01,109.03,13900.0,103.3933,103.4407,103.2986,103.3175,13900.0
2019-02-14 14:20:00,109.01,109.17,108.9,109.11,11124.0,103.2986,103.4502,103.1943,103.3933,11124.0
2019-02-14 14:30:00,109.14,109.21,109.07,109.14,541800.0,103.4218,103.4881,103.3554,103.4218,541800.0
2019-02-14 14:40:00,109.18,109.67,109.18,109.36,37112.0,103.4597,103.924,103.4597,103.6302,37112.0
2019-02-14 14:50:00,109.3,109.47,109.16,109.26,30963.0,103.5734,103.7345,103.4407,103.5355,30963.0
2019-02-14 15:00:00,109.27,109.62,109.27,109.46,35640.0,103.545,103.8766,103.545,103.725,35640.0
2019-02-14 15:10:00,109.43,109.52,109.32,109.43,29499.0,103.6966,103.7819,103.5923,103.6966,29499.0
2019-02-14 15:20:00,109.4,109.43,109.24,109.24,23715.0,103.6681,103.6966,103.5165,103.5165,23715.0
2019-02-14 15:30:00,109.26,109.5,109.25,109.5,34056.0,103.5355,103.7629,103.526,103.7629,34056.0
2019-02-14 15:40:00,109.52,109.52,109.25,109.26,45053.0,103.7819,103.7819,103.526,103.5355,45053.0
2019-02-14 15:50:00,109.26,109.31,108.91,108.93,121136.0,103.5355,103.5829,103.2038,103.2228,121136.0
2019-02-15 09:30:00,109.66,109.97,109.46,109.97,36313.0,103.9145,104.2083,103.725,104.2083,36313.0
2019-02-15 09:40:00,109.93,110.14,109.74,109.92,67038.0,104.1704,104.3694,103.9903,104.1609,67038.0
2019-02-15 09:50:00,109.98,110.03,109.67,109.76,6344.0,104.2178,104.2651,103.924,104.0093,6344.0
2019-02-15 10:00:00,109.7,109.74,109.45,109.5,23138.0,103.9524,103.9903,103.7155,103.7629,23138.0
2019-02-15 10:10:00,109.52,109.83,109.44,109.83,3100.0,103.7819,104.0756,103.706,104.0756,3100.0
2019-02-15 10:20:00,109.9,110.21,109.9,110.16,8827.0,104.1419,104.4357,104.1419,104.3883,8827.0
2019-02-15 10:30:00,110.21,110.41,110.15,110.39,9240.0,104.4357,104.6252,104.3788,104.6063,9240.0
2019-02-15 10:40:00,110.49,110.52,110.37,110.44,6500.0,104.701,104.7295,104.5873,104.6537,6500.0
2019-02-15 10:50:00,110.47,110.47,110.16,110.18,14402.0,104.6821,104.6821,104.3883,104.4073,14402.0
2019-02-15 11:00:00,110.16,110.31,109.98,110.0,12514.0,104.3883,104.5305,104.2178,104.2367,12514.0
2019-02-15 11:10:00,110.0,110.03,109.81,109.85,16386.0,104.2367,104.2651,104.0567,104.0946,16386.0
2019-02-15 11:20:00,109.89,110.05,109.89,109.96,7239.0,104.1325,104.2841,104.1325,104.1988,7239.0
2019-02-15 11:30:00,110.0,110.12,109.98,110.03,22882.0,104.2367,104.3504,104.2178,104.2651,22882.0
2019-02-15 11:40:00,110.05,110.06,109.92,109.99,10657.0,104.2841,104.2936,104.1609,104.2272,10657.0
2019-02-15 11:50:00,109.99,110.11,109.96,110.09,14324.0,104.2272,104.3409,104.1988,104.322,14324.0
2019-02-15 12:00:00,110.09,110.13,110.0,110.05,8642.0,104.322,104.3599,104.2367,104.2841,8642.0
2019-02-15 12:10:00,110.05,110.17,110.04,110.09,8200.0,104.2841,104.3978,104.2746,104.322,8200.0
2019-02-15 12:20:00,110.08,110.24,110.03,110.18,8335.0,104.3125,104.4641,104.2651,104.4073,8335.0
2019-02-15 12:30:00,110.2,110.22,110.06,110.06,12216.0,104.4262,104.4452,104.2936,104.2936,12216.0
2019-02-15 12:40:00,110.06,110.09,110.02,110.04,5585.0,104.2936,104.322,104.2557,104.2746,5585.0
2019-02-15 12:50:00,110.03,110.03,109.96,109.99,9408.0,104.2651,104.2651,104.1988,104.2272,9408.0
2019-02-15 13:00:00,110.0,110.08,109.97,110.03,12708.0,104.2367,104.3125,104.2083,104.2651,12708.0
2019-02-15 13:10:00,109.98,110.04,109.9,109.96,6800.0,104.2178,104.2746,104.1419,104.1988,6800.0
2019-02-15 13:20:00,109.93,109.97,109.89,109.89,5125.0,104.1704,104.2083,104.1325,104.1325,5125.0
2019-02-15 13:30:00,109.88,110.06,109.88,109.98,13727.0,104.123,104.2936,104.123,104.2178,13727.0
2019-02-15 13:40:00,109.98,109.98,109.91,109.91,6602.0,104.2178,104.2178,104.1514,104.1514,6602.0
2019-02-15 13:50:00,109.92,110.0,109.89,109.89,8308.0,104.1609,104.2367,104.1325,104.1325,8308.0
2019-02-15 14:00:00,109.91,109.95,109.9,109.9,6820.0,104.1514,104.1893,104.1419,104.1419,6820.0
2019-02-15 14:10:00,109.9,109.9,109.76,109.81,26225.0,104.1419,104.1419,104.0093,104.0567,26225.0
2019-02-15 14:20:00,109.79,109.8,109.69,109.7,8322.0,104.0377,104.0472,103.9429,103.9524,8322.0
2019-02-15 14:30:00,109.73,109.87,109.72,109.87,4800.0,103.9808,104.1135,103.9714,104.1135,4800.0
2019-02-15 14:40:00,109.87,109.87,109.73,109.73,8545.0,104.1135,104.1135,103.9808,103.9808,8545.0
2019-02-15 14:50:00,109.73,109.76,109.69,109.72,10862.0,103.9808,104.0093,103.9429,103.9714,10862.0
2019-02-15 15:00:00,109.72,109.72,109.47,109.47,57289.0,103.9714,103.9714,103.7345,103.7345,57289.0
2019-02-15 15:10:00,109.47,109.49,109.15,109.36,60167.0,103.7345,103.7534,103.4312,103.6302,60167.0
2019-02-15 15:20:00,109.39,109.43,109.35,109.38,13484.0,103.6587,103.6966,103.6208,103.6492,13484.0
2019-02-15 15:30:00,109.37,109.37,109.3,109.32,36245.0,103.6397,103.6397,103.5734,103.5923,36245.0
2019-02-15 15:40:00,109.32,109.41,109.27,109.4,40750.0,103.5923,103.6776,103.545,103.6681,40750.0
2019-02-15 15:50:00,109.4,109.43,109.28,109.31,110236.0,103.6681,103.6966,103.5544,103.5829,110236.0
2019-02-19 09:30:00,108.88,109.1,108.71,108.95,19055.0,103.1754,103.3839,103.0143,103.2417,19055.0
2019-02-19 09:40:00,109.02,109.05,108.74,108.76,8267.0,103.308,103.3365,103.0427,103.0617,8267.0
2019-02-19 09:50:00,108.72,108.95,108.62,108.87,18312.0,103.0238,103.2417,102.929,103.1659,18312.0
2019-02-19 10:00:00,108.84,108.91,108.62,108.72,53375.0,103.1375,103.2038,102.929,103.0238,53375.0
2019-02-19 10:10:00,108.71,108.87,108.71,108.82,35305.0,103.0143,103.1659,103.0143,103.1185,35305.0
2019-02-19 10:20:00,108.81,108.83,108.66,108.69,52760.0,103.1091,103.128,102.9669,102.9953,52760.0
2019-02-19 10:30:00,108.69,108.77,108.57,108.59,60761.0,102.9953,103.0711,102.8816,102.9006,60761.0
2019-02-19 10:40:00,108.57,108.79,108.55,108.67,76376.0,102.8816,103.0901,102.8627,102.9764,76376.0
2019-02-19 10:50:00,108.67,108.77,108.65,108.69,33540.0,102.9764,103.0711,102.9574,102.9953,33540.0
2019-02-19 11:00:00,108.69,108.76,108.65,108.73,22556.0,102.9953,103.0617,102.9574,103.0332,22556.0
2019-02-19 11:10:00,108.74,108.79,108.64,108.66,24687.0,103.0427,103.0901,102.948,102.9669,24687.0
2019-02-19 11:20:00,108.66,108.76,108.61,108.62,10146.0,102.9669,103.0617,102.9195,102.929,10146.0
2019-02-19 11:30:00,108.62,108.75,108.57,108.67,19248.0,102.929,103.0522,102.8816,102.9764,19248.0
2019-02-19 11:40:00,108.68,108.81,108.58,108.77,57425.0,102.9859,103.1091,102.8911,103.0711,57425.0
2019-02-19 11:50:00,108.81,108.81,108.66,108.73,44326.0,103.1091,103.1091,102.9669,103.0332,44326.0
2019-02-19 12:00:00,108.7,108.74,108.64,108.67,16818.0,103.0048,103.0427,102.948,102.9764,16818.0
2019-02-19 12:10:00,108.69,109.04,108.68,109.04,104943.0,102.9953,103.327,102.9859,103.327,104943.0
2019-02-19 12:20:00,109.08,109.2,109.0,109.12,43810.0,103.3649,103.4786,103.2891,103.4028,43810.0
2019-02-19 12:30:00,109.11,109.12,109.01,109.06,29734.0,103.3933,103.4028,103.2986,103.346,29734.0
2019-02-19 12:40:00,109.05,109.1,108.95,108.97,72302.0,103.3365,103.3839,103.2417,103.2607,72302.0
2019-02-19 12:50:00,108.97,109.54,108.91,109.54,42269.0,103.2607,103.8008,103.2038,103.8008,42269.0
2019-02-19 13:00:00,109.52,109.57,109.32,109.33,9899.0,103.7819,103.8292,103.5923,103.6018,9899.0
2019-02-19 13:10:00,109.34,109.4,109.26,109.27,11963.0,103.6113,103.6681,103.5355,103.545,11963.0
2019-02-19 13:20:00,109.26,109.33,109.26,109.3,26663.0,103.5355,103.6018,103.5355,103.5734,26663.0
2019-02-19 13:30:00,109.29,109.3,109.19,109.19,8752.0,103.5639,103.5734,103.4691,103.4691,8752.0
2019-02-19 13:40:00,109.22,109.46,109.21,109.39,56217.0,103.4976,103.725,103.4881,103.6587,56217.0
2019-02-19 13:50:00,109.41,109.41,109.26,109.31,30153.0,103.6776,103.6776,103.5355,103.5829,30153.0
2019-02-19 14:00:00,109.31,109.37,109.3,109.35,14836.0,103.5829,103.6397,103.5734,103.6208,14836.0
2019-02-19 14:10:00,109.36,109.37,109.32,109.34,22544.0,103.6302,103.6397,103.5923,103.6113,22544.0
2019-02-19 14:20:00,109.34,109.56,109.34,109.45,63451.0,103.6113,103.8198,103.6113,103.7155,63451.0
2019-02-19 14:30:00,109.46,109.52,109.45,109.5,15885.0,103.725,103.7819,103.7155,103.7629,15885.0
2019-02-19 14:40:00,109.5,109.62,109.46,109.57,74118.0,103.7629,103.8766,103.725,103.8292,74118.0
2019-02-19 14:50:00,109.56,109.7,109.54,109.59,17271.0,103.8198,103.9524,103.8008,103.8482,17271.0
2019-02-19 15:00:00,109.59,109.62,109.51,109.54,19934.0,103.8482,103.8766,103.7724,103.8008,19934.0
2019-02-19 15:10:00,109.54,109.54,109.43,109.48,22385.0,103.8008,103.8008,103.6966,103.7439,22385.0
2019-02-19 15:20:00,109.49,109.52,109.38,109.41,45934.0,103.7534,103.7819,103.6492,103.6776,45934.0
2019-02-19 15:30:00,109.41,109.5,109.36,109.39,77552.0,103.6776,103.7629,103.6302,103.6587,77552.0
2019-02-19 15:40:00,109.4,109.45,109.28,109.29,99012.0,103.6681,103.7155,103.5544,103.5639,99012.0
2019-02-19 15:50:00,109.29,109.41,109.27,109.3,90553.0,103.5639,103.6776,103.545,103.5734,90553.0
2019-02-20 09:30:00,109.56,110.17,109.26,110.17,23598.0,103.8198,104.3978,103.5355,104.3978,23598.0
2019-02-20 09:40:00,110.1,110.36,110.02,110.35,22194.0,104.3315,104.5778,104.2557,104.5684,22194.0
2019-02-20 09:50:00,110.29,110.29,109.83,110.05,40762.0,104.5115,104.5115,104.0756,104.2841,40762.0
2019-02-20 10:00:00,110.01,110.05,109.9,110.02,36294.0,104.2462,104.2841,104.1419,104.2557,36294.0
2019-02-20 10:10:00,109.99,110.03,109.81,109.83,40041.0,104.2272,104.2651,104.0567,104.0756,40041.0
2019-02-20 10:20:00,109.81,110.02,109.62,109.92,129224.0,104.0567,104.2557,103.8766,104.1609,129224.0
2019-02-20 10:30:00,109.93,110.09,109.88,109.97,20026.0,104.1704,104.322,104.123,104.2083,20026.0
2019-02-20 10:40:00,109.97,110.0,109.74,109.76,29162.0,104.2083,104.2367,103.9903,104.0093,29162.0
2019-02-20 10:50:00,109.75,109.82,109.46,109.59,13783.0,103.9998,104.0661,103.725,103.8482,13783.0
2019-02-20 11:00:00,109.55,109.6,109.48,109.48,9600.0,103.8103,103.8577,103.7439,103.7439,9600.0
2019-02-20 11:10:00,109.53,109.53,109.42,109.47,25332.0,103.7913,103.7913,103.6871,103.7345,25332.0
2019-02-20 11:20:00,109.48,109.56,109.43,109.43,35819.0,103.7439,103.8198,103.6966,103.6966,35819.0
2019-02-20 11:30:00,109.42,109.54,109.34,109.46,35962.0,103.6871,103.8008,103.6113,103.725,35962.0
2019-02-20 11:40:00,109.43,109.59,109.38,109.46,61728.0,103.6966,103.8482,103.6492,103.725,61728.0
2019-02-20 11:50:00,109.45,109.53,109.45,109.45,20790.0,103.7155,103.7913,103.7155,103.7155,20790.0
2019-02-20 12:00:00,109.46,109.51,109.32,109.39,22503.0,103.725,103.7724,103.5923,103.6587,22503.0
2019-02-20 12:10:00,109.39,109.4,109.22,109.3,38381.0,103.6587,103.6681,103.4976,103.5734,38381.0
2019-02-20 12:20:00,109.29,109.32,109.08,109.13,13411.0,103.5639,103.5923,103.3649,103.4123,13411.0
2019-02-20 12:30:00,109.11,109.19,109.01,109.02,16159.0,103.3933,103.4691,103.2986,103.308,16159.0
2019-02-20 12:40:00,109.02,109.16,108.82,109.0,93286.0,103.308,103.4407,103.1185,103.2891,93286.0
2019-02-20 12:50:00,108.99,109.03,108.81,108.84,13216.0,103.2796,103.3175,103.1091,103.1375,13216.0
2019-02-20 13:00:00,108.84,108.92,108.74,108.92,22911.0,103.1375,103.2133,103.0427,103.2133,22911.0
2019-02-20 13:10:00,108.9,109.11,108.88,108.96,11751.0,103.1943,103.3933,103.1754,103.2512,11751.0
2019-02-20 13:20:00,108.96,109.17,108.89,109.12,30368.0,103.2512,103.4502,103.1849,103.4028,30368.0
2019-02-20 13:30:00,109.18,109.37,109.14,109.32,10868.0,103.4597,103.6397,103.4218,103.5923,10868.0
2019-02-20 13:40:00,109.35,109.43,109.31,109.33,11510.0,103.6208,103.6966,103.5829,103.6018,11510.0
2019-02-20 13:50:00,109.33,109.38,109.26,109.35,16634.0,103.6018,103.6492,103.5355,103.6208,16634.0
2019-02-20 14:00:00,109.37,109.42,109.17,109.22,23656.0,103.6397,103.6871,103.4502,103.4976,23656.0
2019-02-20 14:10:00,109.25,109.27,109.11,109.11,14149.0,103.526,103.545,103.3933,103.3933,14149.0
2019-02-20 14:20:00,109.11,109.14,108.99,108.99,16902.0,103.3933,103.4218,103.2796,103.2796,16902.0
2019-02-20 14:30:00,109.04,109.1,108.91,109.0,37104.0,103.327,103.3839,103.2038,103.2891,37104.0
2019-02-20 14:40:00,109.01,109.04,108.82,108.91,101642.0,103.2986,103.327,103.1185,103.2038,101642.0
2019-02-20 14:50:00,108.95,109.04,108.8,108.91,56040.0,103.2417,103.327,103.0996,103.2038,56040.0
2019-02-20 15:00:00,108.92,109.24,108.88,109.09,67055.0,103.2133,103.5165,103.1754,103.3744,67055.0
2019-02-20 15:10:00,109.09,109.1,108.96,108.99,59168.0,103.3744,103.3839,103.2512,103.2796,59168.0
2019-02-20 15:20:00,109.0,109.02,108.9,108.97,56816.0,103.2891,103.308,103.1943,103.2607,56816.0
2019-02-20 15:30:00,108.97,109.05,108.89,108.92,97997.0,103.2607,103.3365,103.1849,103.2133,97997.0
2019-02-20 15:40:00,108.95,109.01,108.77,108.94,154935.0,103.2417,103.2986,103.0711,103.2322,154935.0
2019-02-20 15:50:00,108.94,109.06,107.85,108.15,385335.0,103.2322,103.346,102.1993,102.4836,385335.0
2019-02-21 09:30:00,107.05,108.45,105.58,107.94,103634.0,101.4413,102.7679,100.0483,102.2846,103634.0
2019-02-21 09:40:00,107.94,109.18,107.38,109.01,78837.0,102.2846,103.4597,101.754,103.2986,78837.0
2019-02-21 09:50:00,109.03,109.06,106.79,108.04,51419.0,103.3175,103.346,101.1949,102.3794,51419.0
2019-02-21 10:00:00,108.05,110.57,108.0,110.56,169012.0,102.3889,104.7768,102.3415,104.7674,169012.0
2019-02-21 10:10:00,110.83,111.5,110.52,110.91,81797.0,105.0232,105.6581,104.7295,105.099,81797.0
2019-02-21 10:20:00,110.91,111.76,110.44,110.82,86968.0,105.099,105.9045,104.6537,105.0137,86968.0
2019-02-21 10:30:00,110.75,112.22,110.74,111.88,100300.0,104.9474,106.3404,104.9379,106.0182,100300.0
2019-02-21 10:40:00,111.88,112.0,110.29,110.84,61918.0,106.0182,106.1319,104.5115,105.0327,61918.0
2019-02-21 10:50:00,110.84,111.3,110.54,110.83,53422.0,105.0327,105.4686,104.7484,105.0232,53422.0
2019-02-21 11:00:00,110.86,111.87,110.84,111.75,61486.0,105.0516,106.0087,105.0327,105.895,61486.0
2019-02-21 11:10:00,111.76,112.1,111.56,111.84,93068.0,105.9045,106.2267,105.715,105.9803,93068.0
2019-02-21 11:20:00,111.84,112.96,111.72,112.34,49254.0,105.9803,107.0416,105.8666,106.4541,49254.0
2019-02-21 11:30:00,112.34,113.11,112.15,112.81,64894.0,106.4541,107.1838,106.2741,106.8995,64894.0
2019-02-21 11:40:00,112.8,113.08,111.8,111.96,26468.0,106.89,107.1553,105.9424,106.094,26468.0
2019-02-21 11:50:00,112.01,112.56,111.57,112.21,30576.0,106.1414,106.6626,105.7244,106.3309,30576.0
2019-02-21 12:00:00,112.21,112.39,111.89,112.15,32526.0,106.3309,106.5015,106.0277,106.2741,32526.0
2019-02-21 12:10:00,112.13,112.45,111.82,112.45,38277.0,106.2551,106.5583,105.9613,106.5583,38277.0
2019-02-21 12:20:00,112.48,112.65,112.06,112.15,70141.0,106.5868,106.7479,106.1888,106.2741,70141.0
2019-02-21 12:30:00,112.13,112.2,111.46,111.82,29058.0,106.2551,106.3214,105.6202,105.9613,29058.0
2019-02-21 12:40:00,111.72,111.86,111.12,111.45,30738.0,105.8666,105.9993,105.298,105.6107,30738.0
2019-02-21 12:50:00,111.45,111.67,111.25,111.55,19607.0,105.6107,105.8192,105.4212,105.7055,19607.0
2019-02-21 13:00:00,111.6,111.74,111.33,111.74,23298.0,105.7529,105.8855,105.497,105.8855,23298.0
2019-02-21 13:10:00,111.69,111.69,110.92,110.92,26241.0,105.8382,105.8382,105.1085,105.1085,26241.0
2019-02-21 13:20:00,110.9,111.36,110.67,111.36,54258.0,105.0895,105.5254,104.8716,105.5254,54258.0
2019-02-21 13:30:00,111.37,111.62,111.19,111.62,21744.0,105.5349,105.7718,105.3644,105.7718,21744.0
2019-02-21 13:40:00,111.63,111.78,111.32,111.66,30159.0,105.7813,105.9234,105.4875,105.8097,30159.0
2019-02-21 13:50:00,111.7,111.93,111.55,111.55,23228.0,105.8476,106.0656,105.7055,105.7055,23228.0
2019-02-21 14:00:00,111.55,111.82,111.47,111.66,25731.0,105.7055,105.9613,105.6297,105.8097,25731.0
2019-02-21 14:10:00,111.66,111.71,111.25,111.34,23341.0,105.8097,105.8571,105.4212,105.5065,23341.0
2019-02-21 14:20:00,111.38,111.7,111.24,111.42,21061.0,105.5444,105.8476,105.4117,105.5823,21061.0
2019-02-21 14:30:00,111.39,111.46,111.14,111.36,60690.0,105.5539,105.6202,105.317,105.5254,60690.0
2019-02-21 14:40:00,111.31,111.61,110.92,111.07,22528.0,105.4781,105.7623,105.1085,105.2506,22528.0
2019-02-21 14:50:00,111.1,111.38,110.73,111.18,24954.0,105.2791,105.5444,104.9285,105.3549,24954.0
2019-02-21 15:00:00,111.2,111.25,110.82,110.84,32760.0,105.3738,105.4212,105.0137,105.0327,32760.0
2019-02-21 15:10:00,110.8,110.89,110.73,110.84,35025.0,104.9948,105.0801,104.9285,105.0327,35025.0
2019-02-21 15:20:00,110.87,111.13,110.85,110.92,34755.0,105.0611,105.3075,105.0422,105.1085,34755.0
2019-02-21 15:30:00,110.9,110.9,110.26,110.81,89965.0,105.0895,105.0895,104.4831,105.0043,89965.0
2019-02-21 15:40:00,110.77,111.01,110.77,110.93,65632.0,104.9664,105.1938,104.9664,105.118,65632.0
2019-02-21 15:50:00,110.94,110.95,110.46,110.51,183937.0,105.1275,105.1369,104.6726,104.72,183937.0
2019-02-22 09:30:00,110.41,110.48,109.61,109.77,17518.0,104.6252,104.6916,103.8671,104.0188,17518.0
2019-02-22 09:40:00,109.75,109.75,108.76,108.99,53836.0,103.9998,103.9998,103.0617,103.2796,53836.0
2019-02-22 09:50:00,108.99,109.11,108.52,109.11,108325.0,103.2796,103.3933,102.8342,103.3933,108325.0
2019-02-22 10:00:00,109.11,109.36,108.93,109.05,60943.0,103.3933,103.6302,103.2228,103.3365,60943.0
2019-02-22 10:10:00,109.06,109.38,108.97,109.38,78185.0,103.346,103.6492,103.2607,103.6492,78185.0
2019-02-22 10:20:00,109.34,109.77,109.3,109.52,19216.0,103.6113,104.0188,103.5734,103.7819,19216.0
2019-02-22 10:30:00,109.51,109.65,109.3,109.49,16246.0,103.7724,103.905,103.5734,103.7534,16246.0
2019-02-22 10:40:00,109.5,109.64,109.28,109.39,36581.0,103.7629,103.8956,103.5544,103.6587,36581.0
2019-02-22 10:50:00,109.37,109.71,109.35,109.71,53178.0,103.6397,103.9619,103.6208,103.9619,53178.0
2019-02-22 11:00:00,109.73,109.9,109.64,109.9,16146.0,103.9808,104.1419,103.8956,104.1419,16146.0
2019-02-22 11:10:00,109.93,110.56,109.92,110.5,34032.0,104.1704,104.7674,104.1609,104.7105,34032.0
2019-02-22 11:20:00,110.48,110.48,110.05,110.16,56069.0,104.6916,104.6916,104.2841,104.3883,56069.0
2019-02-22 11:30:00,110.16,110.22,110.01,110.22,65065.0,104.3883,104.4452,104.2462,104.4452,65065.0
2019-02-22 11:40:00,110.19,110.23,110.06,110.18,9926.0,104.4167,104.4547,104.2936,104.4073,9926.0
2019-02-22 11:50:00,110.15,110.18,109.94,110.18,15161.0,104.3788,104.4073,104.1798,104.4073,15161.0
2019-02-22 12:00:00,110.16,110.57,110.16,110.48,12125.0,104.3883,104.7768,104.3883,104.6916,12125.0
2019-02-22 12:10:00,110.5,110.51,110.12,110.17,7757.0,104.7105,104.72,104.3504,104.3978,7757.0
2019-02-22 12:20:00,110.2,110.27,110.1,110.25,14521.0,104.4262,104.4926,104.3315,104.4736,14521.0
2019-02-22 12:30:00,110.27,110.28,110.18,110.22,7040.0,104.4926,104.502,104.4073,104.4452,7040.0
2019-02-22 12:40:00,110.21,110.29,110.07,110.17,5864.0,104.4357,104.5115,104.303,104.3978,5864.0
2019-02-22 12:50:00,110.19,110.23,110.04,110.2,6902.0,104.4167,104.4547,104.2746,104.4262,6902.0
2019-02-22 13:00:00,110.23,110.23,110.06,110.06,6660.0,104.4547,104.4547,104.2936,104.2936,6660.0
2019-02-22 13:10:00,110.05,110.13,109.97,110.11,11303.0,104.2841,104.3599,104.2083,104.3409,11303.0
2019-02-22 13:20:00,110.13,110.13,110.0,110.09,9673.0,104.3599,104.3599,104.2367,104.322,9673.0
2019-02-22 13:30:00,110.08,110.14,109.95,110.0,11265.0,104.3125,104.3694,104.1893,104.2367,11265.0
2019-02-22 13:40:00,110.0,110.09,109.87,110.02,18742.0,104.2367,104.322,104.1135,104.2557,18742.0
2019-02-22 13:50:00,110.04,110.13,109.97,110.08,10242.0,104.2746,104.3599,104.2083,104.3125,10242.0
2019-02-22 14:00:00,110.09,110.31,110.04,110.31,6800.0,104.322,104.5305,104.2746,104.5305,6800.0
2019-02-22 14:10:00,110.3,110.36,110.17,110.22,11178.0,104.521,104.5778,104.3978,104.4452,11178.0
2019-02-22 14:20:00,110.22,110.46,110.2,110.44,11694.0,104.4452,104.6726,104.4262,104.6537,11694.0
2019-02-22 14:30:00,110.44,110.61,110.35,110.46,18109.0,104.6537,104.8147,104.5684,104.6726,18109.0
2019-02-22 14:40:00,110.48,110.53,110.31,110.5,21985.0,104.6916,104.7389,104.5305,104.7105,21985.0
2019-02-22 14:50:00,110.5,110.6,110.39,110.45,15053.0,104.7105,104.8053,104.6063,104.6631,15053.0
2019-02-22 15:00:00,110.44,110.62,110.4,110.62,24120.0,104.6537,104.8242,104.6157,104.8242,24120.0
2019-02-22 15:10:00,110.63,110.71,110.59,110.68,25539.0,104.8337,104.9095,104.7958,104.8811,25539.0
2019-02-22 15:20:00,110.69,110.89,110.67,110.87,18987.0,104.8906,105.0801,104.8716,105.0611,18987.0
2019-02-22 15:30:00,110.85,110.9,110.8,110.85,41543.0,105.0422,105.0895,104.9948,105.0422,41543.0
2019-02-22 15:40:00,110.84,110.98,110.84,110.86,41816.0,105.0327,105.1654,105.0327,105.0516,41816.0
2019-02-22 15:50:00,110.86,110.97,110.74,110.78,124745.0,105.0516,105.1559,104.9379,104.9758,124745.0
2019-02-25 09:30:00,111.33,111.95,111.33,111.54,16531.0,105.497,106.0845,105.497,105.696,16531.0
2019-02-25 09:40:00,111.47,111.52,110.91,111.37,9287.0,105.6297,105.6771,105.099,105.5349,9287.0
2019-02-25 09:50:00,111.3,111.84,111.17,111.79,66020.0,105.4686,105.9803,105.3454,105.9329,66020.0
2019-02-25 10:00:00,111.8,111.85,111.67,111.74,10404.0,105.9424,105.9898,105.8192,105.8855,10404.0
2019-02-25 10:10:00,111.75,111.76,111.56,111.67,7312.0,105.895,105.9045,105.715,105.8192,7312.0
2019-02-25 10:20:00,111.64,111.64,111.18,111.27,7152.0,105.7908,105.7908,105.3549,105.4402,7152.0
2019-02-25 10:30:00,111.23,111.34,111.23,111.28,5911.0,105.4023,105.5065,105.4023,105.4496,5911.0
2019-02-25 10:40:00,111.26,111.41,111.22,111.32,12571.0,105.4307,105.5728,105.3928,105.4875,12571.0
2019-02-25 10:50:00,111.24,111.38,111.15,111.21,7221.0,105.4117,105.5444,105.3265,105.3833,7221.0
2019-02-25 11:00:00,111.15,111.26,111.15,111.18,13944.0,105.3265,105.4307,105.3265,105.3549,13944.0
2019-02-25 11:10:00,111.14,111.16,111.03,111.09,7269.0,105.317,105.3359,105.2127,105.2696,7269.0
2019-02-25 11:20:00,111.09,111.28,111.08,111.25,17220.0,105.2696,105.4496,105.2601,105.4212,17220.0
2019-02-25 11:30:00,111.25,111.39,111.19,111.38,11234.0,105.4212,105.5539,105.3644,105.5444,11234.0
2019-02-25 11:40:00,111.4,111.41,111.27,111.32,9386.0,105.5634,105.5728,105.4402,105.4875,9386.0
2019-02-25 11:50:00,111.31,111.31,111.14,111.18,4700.0,105.4781,105.4781,105.317,105.3549,4700.0
2019-02-25 12:00:00,111.15,111.21,111.08,111.21,11602.0,105.3265,105.3833,105.2601,105.3833,11602.0
2019-02-25 12:10:00,111.17,111.29,111.13,111.29,9593.0,105.3454,105.4591,105.3075,105.4591,9593.0
2019-02-25 12:20:00,111.26,111.38,111.25,111.35,9276.0,105.4307,105.5444,105.4212,105.516,9276.0
2019-02-25 12:30:00,111.35,111.54,111.34,111.45,9047.0,105.516,105.696,105.5065,105.6107,9047.0
2019-02-25 12:40:00,111.44,111.48,111.32,111.34,5700.0,105.6013,105.6392,105.4875,105.5065,5700.0
2019-02-25 12:50:00,111.35,111.35,111.09,111.18,6252.0,105.516,105.516,105.2696,105.3549,6252.0
2019-02-25 13:00:00,111.17,111.28,111.16,111.22,5701.0,105.3454,105.4496,105.3359,105.3928,5701.0
2019-02-25 13:10:00,111.23,111.28,111.18,111.23,8263.0,105.4023,105.4496,105.3549,105.4023,8263.0
2019-02-25 13:20:00,111.21,111.31,111.21,111.31,55643.0,105.3833,105.4781,105.3833,105.4781,55643.0
2019-02-25 13:30:00,111.28,111.3,111.12,111.15,10097.0,105.4496,105.4686,105.298,105.3265,10097.0
2019-02-25 13:40:00,111.18,111.34,111.17,111.34,9451.0,105.3549,105.5065,105.3454,105.5065,9451.0
2019-02-25 13:50:00,111.34,111.34,111.15,111.15,11665.0,105.5065,105.5065,105.3265,105.3265,11665.0
2019-02-25 14:00:00,111.18,111.21,111.15,111.15,6520.0,105.3549,105.3833,105.3265,105.3265,6520.0
2019-02-25 14:10:00,111.18,111.21,111.15,111.16,5018.0,105.3549,105.3833,105.3265,105.3359,5018.0
2019-02-25 14:20:00,111.15,111.18,111.14,111.14,7143.0,105.3265,105.3549,105.317,105.317,7143.0
2019-02-25 14:30:00,111.15,111.25,111.1,111.24,18921.0,105.3265,105.4212,105.2791,105.4117,18921.0
2019-02-25 14:40:00,111.23,111.33,111.22,111.3,11244.0,105.4023,105.497,105.3928,105.4686,11244.0
2019-02-25 14:50:00,111.3,111.34,111.22,111.29,34590.0,105.4686,105.5065,105.3928,105.4591,34590.0
2019-02-25 15:00:00,111.27,111.27,111.18,111.2,11607.0,105.4402,105.4402,105.3549,105.3738,11607.0
2019-02-25 15:10:00,111.21,111.25,111.18,111.18,13095.0,105.3833,105.4212,105.3549,105.3549,13095.0
2019-02-25 15:20:00,111.18,111.18,110.65,110.66,18551.0,105.3549,105.3549,104.8526,104.8621,18551.0
2019-02-25 15:30:00,110.63,110.82,110.59,110.63,86362.0,104.8337,105.0137,104.7958,104.8337,86362.0
2019-02-25 15:40:00,110.63,110.64,110.45,110.51,30300.0,104.8337,104.8432,104.6631,104.72,30300.0
2019-02-25 15:50:00,110.5,110.5,110.34,110.39,142740.0,104.7105,104.7105,104.5589,104.6063,142740.0
2019-02-26 09:30:00,110.36,110.36,109.75,109.75,10169.0,104.5778,104.5778,103.9998,103.9998,10169.0
2019-02-26 09:40:00,109.83,110.02,109.68,109.73,6203.0,104.0756,104.2557,103.9335,103.9808,6203.0
2019-02-26 09:50:00,109.74,110.03,109.68,109.78,24058.0,103.9903,104.2651,103.9335,104.0282,24058.0
2019-02-26 10:00:00,109.73,109.96,109.56,109.56,16872.0,103.9808,104.1988,103.8198,103.8198,16872.0
2019-02-26 10:10:00,109.51,109.96,109.41,109.81,42445.0,103.7724,104.1988,103.6776,104.0567,42445.0
2019-02-26 10:20:00,109.81,109.84,109.45,109.51,20735.0,104.0567,104.0851,103.7155,103.7724,20735.0
2019-02-26 10:30:00,109.52,109.87,109.52,109.76,6774.0,103.7819,104.1135,103.7819,104.0093,6774.0
2019-02-26 10:40:00,109.8,109.82,109.56,109.8,24333.0,104.0472,104.0661,103.8198,104.0472,24333.0
2019-02-26 10:50:00,109.87,109.9,109.73,109.84,24258.0,104.1135,104.1419,103.9808,104.0851,24258.0
2019-02-26 11:00:00,109.85,110.12,109.76,110.12,47400.0,104.0946,104.3504,104.0093,104.3504,47400.0
2019-02-26 11:10:00,110.11,110.39,110.07,110.18,31682.0,104.3409,104.6063,104.303,104.4073,31682.0
2019-02-26 11:20:00,110.18,110.18,110.0,110.07,9546.0,104.4073,104.4073,104.2367,104.303,9546.0
2019-02-26 11:30:00,110.1,110.12,110.0,110.05,12122.0,104.3315,104.3504,104.2367,104.2841,12122.0
2019-02-26 11:40:00,110.12,110.18,110.07,110.18,4000.0,104.3504,104.4073,104.303,104.4073,4000.0
2019-02-26 11:50:00,110.18,110.26,110.07,110.08,4200.0,104.4073,104.4831,104.303,104.3125,4200.0
2019-02-26 12:00:00,110.11,110.2,110.02,110.12,70400.0,104.3409,104.4262,104.2557,104.3504,70400.0
2019-02-26 12:10:00,110.11,110.24,110.1,110.16,7900.0,104.3409,104.4641,104.3315,104.3883,7900.0
2019-02-26 12:20:00,110.16,110.22,110.16,110.2,6800.0,104.3883,104.4452,104.3883,104.4262,6800.0
2019-02-26 12:30:00,110.21,110.25,110.17,110.23,14794.0,104.4357,104.4736,104.3978,104.4547,14794.0
2019-02-26 12:40:00,110.25,110.32,110.21,110.28,16636.0,104.4736,104.5399,104.4357,104.502,16636.0
2019-02-26 12:50:00,110.29,110.42,110.24,110.37,16498.0,104.5115,104.6347,104.4641,104.5873,16498.0
2019-02-26 13:00:00,110.39,110.54,110.39,110.49,18780.0,104.6063,104.7484,104.6063,104.701,18780.0
2019-02-26 13:10:00,110.49,110.71,110.49,110.68,12864.0,104.701,104.9095,104.701,104.8811,12864.0
2019-02-26 13:20:00,110.68,110.69,110.64,110.67,9622.0,104.8811,104.8906,104.8432,104.8716,9622.0
2019-02-26 13:30:00,110.66,110.71,110.48,110.53,117655.0,104.8621,104.9095,104.6916,104.7389,117655.0
2019-02-26 13:40:00,110.54,110.59,110.5,110.57,30246.0,104.7484,104.7958,104.7105,104.7768,30246.0
2019-02-26 13:50:00,110.56,110.56,110.43,110.47,8147.0,104.7674,104.7674,104.6442,104.6821,8147.0
2019-02-26 14:00:00,110.43,110.46,110.41,110.41,3900.0,104.6442,104.6726,104.6252,104.6252,3900.0
2019-02-26 14:10:00,110.37,110.44,110.37,110.41,10747.0,104.5873,104.6537,104.5873,104.6252,10747.0
2019-02-26 14:20:00,110.4,110.57,110.39,110.43,20056.0,104.6157,104.7768,104.6063,104.6442,20056.0
2019-02-26 14:30:00,110.43,110.6,110.43,110.59,17124.0,104.6442,104.8053,104.6442,104.7958,17124.0
2019-02-26 14:40:00,110.62,110.73,110.61,110.72,3901.0,104.8242,104.9285,104.8147,104.919,3901.0
2019-02-26 14:50:00,110.74,110.74,110.53,110.56,5651.0,104.9379,104.9379,104.7389,104.7674,5651.0
2019-02-26 15:00:00,110.56,110.7,110.54,110.66,3861.0,104.7674,104.9,104.7484,104.8621,3861.0
2019-02-26 15:10:00,110.69,110.79,110.68,110.76,5621.0,104.8906,104.9853,104.8811,104.9569,5621.0
2019-02-26 15:20:00,110.79,110.82,110.74,110.81,9461.0,104.9853,105.0137,104.9379,105.0043,9461.0
2019-02-26 15:30:00,110.8,110.88,110.79,110.82,36991.0,104.9948,105.0706,104.9853,105.0137,36991.0
2019-02-26 15:40:00,110.84,110.87,110.74,110.75,56194.0,105.0327,105.0611,104.9379,104.9474,56194.0
2019-02-26 15:50:00,110.76,111.0,110.76,110.96,126762.0,104.9569,105.1843,104.9569,105.1464,126762.0
2019-02-27 09:30:00,110.78,111.28,110.59,111.14,16588.0,104.9758,105.4496,104.7958,105.317,16588.0
2019-02-27 09:40:00,111.17,111.25,110.5,110.5,9026.0,105.3454,105.4212,104.7105,104.7105,9026.0
2019-02-27 09:50:00,110.54,110.72,110.32,110.32,9660.0,104.7484,104.919,104.5399,104.5399,9660.0
2019-02-27 10:00:00,110.36,110.61,109.93,109.99,35264.0,104.5778,104.8147,104.1704,104.2272,35264.0
2019-02-27 10:10:00,109.79,109.99,109.68,109.99,34371.0,104.0377,104.2272,103.9335,104.2272,34371.0
2019-02-27 10:20:00,109.95,110.06,109.55,109.74,35109.0,104.1893,104.2936,103.8103,103.9903,35109.0
2019-02-27 10:30:00,109.7,109.81,109.5,109.5,28009.0,103.9524,104.0567,103.7629,103.7629,28009.0
2019-02-27 10:40:00,109.5,109.5,109.07,109.18,45753.0,103.7629,103.7629,103.3554,103.4597,45753.0
2019-02-27 10:50:00,109.14,109.21,108.93,109.01,28320.0,103.4218,103.4881,103.2228,103.2986,28320.0
2019-02-27 11:00:00,109.08,109.11,108.91,109.04,12216.0,103.3649,103.3933,103.2038,103.327,12216.0
2019-02-27 11:10:00,109.03,109.04,108.77,108.83,71264.0,103.3175,103.327,103.0711,103.128,71264.0
2019-02-27 11:20:00,108.84,109.06,108.81,108.96,11336.0,103.1375,103.346,103.1091,103.2512,11336.0
2019-02-27 11:30:00,108.98,109.01,108.83,108.86,12950.0,103.2701,103.2986,103.128,103.1564,12950.0
2019-02-27 11:40:00,108.84,108.87,108.7,108.86,20458.0,103.1375,103.1659,103.0048,103.1564,20458.0
2019-02-27 11:50:00,108.89,109.27,108.89,108.91,11175.0,103.1849,103.545,103.1849,103.2038,11175.0
2019-02-27 12:00:00,108.91,109.12,108.91,109.12,7513.0,103.2038,103.4028,103.2038,103.4028,7513.0
2019-02-27 12:10:00,109.14,109.22,109.08,109.12,5705.0,103.4218,103.4976,103.3649,103.4028,5705.0
2019-02-27 12:20:00,109.12,109.26,109.07,109.26,6400.0,103.4028,103.5355,103.3554,103.5355,6400.0
2019-02-27 12:30:00,109.26,109.3,109.21,109.3,8340.0,103.5355,103.5734,103.4881,103.5734,8340.0
2019-02-27 12:40:00,109.34,109.52,109.31,109.52,5878.0,103.6113,103.7819,103.5829,103.7819,5878.0
2019-02-27 12:50:00,109.54,109.55,109.37,109.37,4400.0,103.8008,103.8103,103.6397,103.6397,4400.0
2019-02-27 13:00:00,109.36,109.42,109.34,109.34,7300.0,103.6302,103.6871,103.6113,103.6113,7300.0
2019-02-27 13:10:00,109.35,109.42,109.28,109.37,10173.0,103.6208,103.6871,103.5544,103.6397,10173.0
2019-02-27 13:20:00,109.41,109.41,109.29,109.3,11226.0,103.6776,103.6776,103.5639,103.5734,11226.0
2019-02-27 13:30:00,109.3,109.4,109.26,109.34,15857.0,103.5734,103.6681,103.5355,103.6113,15857.0
2019-02-27 13:40:00,109.34,109.34,109.18,109.24,8100.0,103.6113,103.6113,103.4597,103.5165,8100.0
2019-02-27 13:50:00,109.26,109.28,109.17,109.22,10881.0,103.5355,103.5544,103.4502,103.4976,10881.0
2019-02-27 14:00:00,109.21,109.24,109.16,109.18,11065.0,103.4881,103.5165,103.4407,103.4597,11065.0
2019-02-27 14:10:00,109.19,109.4,109.15,109.4,14369.0,103.4691,103.6681,103.4312,103.6681,14369.0
2019-02-27 14:20:00,109.37,109.37,109.21,109.21,13600.0,103.6397,103.6397,103.4881,103.4881,13600.0
2019-02-27 14:30:00,109.23,109.26,109.13,109.14,12310.0,103.507,103.5355,103.4123,103.4218,12310.0
2019-02-27 14:40:00,109.15,109.17,109.04,109.04,8200.0,103.4312,103.4502,103.327,103.327,8200.0
2019-02-27 14:50:00,109.03,109.07,108.97,109.02,9750.0,103.3175,103.3554,103.2607,103.308,9750.0
2019-02-27 15:00:00,109.03,109.07,108.96,109.02,11600.0,103.3175,103.3554,103.2512,103.308,11600.0
2019-02-27 15:10:00,109.01,109.07,109.0,109.03,11288.0,103.2986,103.3554,103.2891,103.3175,11288.0
2019-02-27 15:20:00,109.03,109.03,108.96,108.97,48305.0,103.3175,103.3175,103.2512,103.2607,48305.0
2019-02-27 15:30:00,108.98,109.05,108.95,109.01,20392.0,103.2701,103.3365,103.2417,103.2986,20392.0
2019-02-27 15:40:00,109.01,109.01,108.78,108.83,34488.0,103.2986,103.2986,103.0806,103.128,34488.0
2019-02-27 15:50:00,108.83,108.85,108.7,108.75,90705.0,103.128,103.147,103.0048,103.0522,90705.0
2019-02-28 09:30:00,108.84,109.51,108.26,109.45,19259.0,103.1375,103.7724,102.5879,103.7155,19259.0
2019-02-28 09:40:00,109.46,109.53,109.17,109.17,8622.0,103.725,103.7913,103.4502,103.4502,8622.0
2019-02-28 09:50:00,109.12,109.39,109.12,109.19,7000.0,103.4028,103.6587,103.4028,103.4691,7000.0
2019-02-28 10:00:00,109.2,109.2,108.93,108.95,16397.0,103.4786,103.4786,103.2228,103.2417,16397.0
2019-02-28 10:10:00,109.01,109.33,108.88,109.33,37697.0,103.2986,103.6018,103.1754,103.6018,37697.0
2019-02-28 10:20:00,109.5,109.62,109.42,109.59,4300.0,103.7629,103.8766,103.6871,103.8482,4300.0
2019-02-28 10:30:00,109.6,109.65,109.36,109.38,7605.0,103.8577,103.905,103.6302,103.6492,7605.0
2019-02-28 10:40:00,109.38,109.58,109.35,109.5,18382.0,103.6492,103.8387,103.6208,103.7629,18382.0
2019-02-28 10:50:00,109.5,109.5,109.37,109.43,7699.0,103.7629,103.7629,103.6397,103.6966,7699.0
2019-02-28 11:00:00,109.42,109.44,109.36,109.4,6300.0,103.6871,103.706,103.6302,103.6681,6300.0
2019-02-28 11:10:00,109.41,109.49,109.36,109.44,14688.0,103.6776,103.7534,103.6302,103.706,14688.0
2019-02-28 11:20:00,109.43,109.65,109.41,109.53,8719.0,103.6966,103.905,103.6776,103.7913,8719.0
2019-02-28 11:30:00,109.59,109.61,109.49,109.54,14826.0,103.8482,103.8671,103.7534,103.8008,14826.0
2019-02-28 11:40:00,109.54,109.7,109.49,109.69,16791.0,103.8008,103.9524,103.7534,103.9429,16791.0
2019-02-28 11:50:00,109.68,109.85,109.68,109.72,8229.0,103.9335,104.0946,103.9335,103.9714,8229.0
2019-02-28 12:00:00,109.75,109.78,109.7,109.73,6398.0,103.9998,104.0282,103.9524,103.9808,6398.0
2019-02-28 12:10:00,109.73,109.82,109.69,109.78,12120.0,103.9808,104.0661,103.9429,104.0282,12120.0
2019-02-28 12:20:00,109.77,109.81,109.74,109.81,5605.0,104.0188,104.0567,103.9903,104.0567,5605.0
2019-02-28 12:30:00,109.79,109.85,109.64,109.64,10399.0,104.0377,104.0946,103.8956,103.8956,10399.0
2019-02-28 12:40:00,109.64,109.68,109.58,109.58,4110.0,103.8956,103.9335,103.8387,103.8387,4110.0
2019-02-28 12:50:00,109.61,109.67,109.57,109.65,3551.0,103.8671,103.924,103.8292,103.905,3551.0
2019-02-28 13:00:00,109.65,109.65,109.55,109.55,2400.0,103.905,103.905,103.8103,103.8103,2400.0
2019-02-28 13:10:00,109.54,109.57,109.52,109.55,3320.0,103.8008,103.8292,103.7819,103.8103,3320.0
2019-02-28 13:20:00,109.55,109.58,109.49,109.55,6592.0,103.8103,103.8387,103.7534,103.8103,6592.0
2019-02-28 13:30:00,109.54,109.55,109.44,109.44,7320.0,103.8008,103.8103,103.706,103.706,7320.0
2019-02-28 13:40:00,109.46,109.48,109.3,109.35,4700.0,103.725,103.7439,103.5734,103.6208,4700.0
2019-02-28 13:50:00,109.34,109.38,109.32,109.37,5100.0,103.6113,103.6492,103.5923,103.6397,5100.0
2019-02-28 14:00:00,109.36,109.43,109.33,109.35,7053.0,103.6302,103.6966,103.6018,103.6208,7053.0
2019-02-28 14:10:00,109.32,109.6,109.31,109.59,5800.0,103.5923,103.8577,103.5829,103.8482,5800.0
2019-02-28 14:20:00,109.63,109.71,109.51,109.71,22297.0,103.8861,103.9619,103.7724,103.9619,22297.0
2019-02-28 14:30:00,109.72,109.77,109.56,109.69,19724.0,103.9714,104.0188,103.8198,103.9429,19724.0
2019-02-28 14:40:00,109.65,109.7,109.57,109.58,8127.0,103.905,103.9524,103.8292,103.8387,8127.0
2019-02-28 14:50:00,109.58,109.66,109.57,109.63,4201.0,103.8387,103.9145,103.8292,103.8861,4201.0
2019-02-28 15:00:00,109.6,109.69,109.6,109.65,3620.0,103.8577,103.9429,103.8577,103.905,3620.0
2019-02-28 15:10:00,109.62,109.64,109.58,109.64,5432.0,103.8766,103.8956,103.8387,103.8956,5432.0
2019-02-28 15:20:00,109.64,109.71,109.6,109.69,7988.0,103.8956,103.9619,103.8577,103.9429,7988.0
2019-02-28 15:30:00,109.68,109.79,109.66,109.72,15501.0,103.9335,104.0377,103.9145,103.9714,15501.0
2019-02-28 15:40:00,109.72,109.8,109.58,109.61,27432.0,103.9714,104.0472,103.8387,103.8671,27432.0
2019-02-28 15:50:00,109.6,109.61,109.44,109.51,65502.0,103.8577,103.8671,103.706,103.7724,65502.0
2019-03-01 09:30:00,109.99,110.36,109.96,110.12,11137.0,104.2272,104.5778,104.1988,104.3504,11137.0
2019-03-01 09:40:00,110.11,110.16,109.95,110.11,6190.0,104.3409,104.3883,104.1893,104.3409,6190.0
2019-03-01 09:50:00,110.1,110.17,110.05,110.05,6200.0,104.3315,104.3978,104.2841,104.2841,6200.0
2019-03-01 10:00:00,109.96,110.0,109.84,110.0,4000.0,104.1988,104.2367,104.0851,104.2367,4000.0
2019-03-01 10:10:00,110.0,110.1,109.81,109.92,5984.0,104.2367,104.3315,104.0567,104.1609,5984.0
2019-03-01 10:20:00,109.93,109.99,109.82,109.82,10938.0,104.1704,104.2272,104.0661,104.0661,10938.0
2019-03-01 10:30:00,109.83,109.84,109.61,109.72,5209.0,104.0756,104.0851,103.8671,103.9714,5209.0
2019-03-01 10:40:00,109.65,109.65,109.53,109.59,5238.0,103.905,103.905,103.7913,103.8482,5238.0
2019-03-01 10:50:00,109.58,109.63,109.48,109.58,6687.0,103.8387,103.8861,103.7439,103.8387,6687.0
2019-03-01 11:00:00,109.62,109.63,109.45,109.51,7126.0,103.8766,103.8861,103.7155,103.7724,7126.0
2019-03-01 11:10:00,109.54,109.54,109.39,109.47,8501.0,103.8008,103.8008,103.6587,103.7345,8501.0
2019-03-01 11:20:00,109.44,109.44,109.18,109.18,34539.0,103.706,103.706,103.4597,103.4597,34539.0
2019-03-01 11:30:00,109.23,109.39,109.23,109.39,10670.0,103.507,103.6587,103.507,103.6587,10670.0
2019-03-01 11:40:00,109.38,109.39,109.18,109.18,5791.0,103.6492,103.6587,103.4597,103.4597,5791.0
2019-03-01 11:50:00,109.21,109.21,109.0,109.06,11255.0,103.4881,103.4881,103.2891,103.346,11255.0
2019-03-01 12:00:00,109.08,109.23,109.07,109.21,6700.0,103.3649,103.507,103.3554,103.4881,6700.0
2019-03-01 12:10:00,109.21,109.57,109.18,109.52,11762.0,103.4881,103.8292,103.4597,103.7819,11762.0
2019-03-01 12:20:00,109.53,109.61,109.46,109.55,31319.0,103.7913,103.8671,103.725,103.8103,31319.0
2019-03-01 12:30:00,109.59,109.72,109.54,109.57,20189.0,103.8482,103.9714,103.8008,103.8292,20189.0
2019-03-01 12:40:00,109.54,109.63,109.53,109.63,5652.0,103.8008,103.8861,103.7913,103.8861,5652.0
2019-03-01 12:50:00,109.65,109.73,109.6,109.61,35435.0,103.905,103.9808,103.8577,103.8671,35435.0
2019-03-01 13:00:00,109.61,109.74,109.53,109.7,7066.0,103.8671,103.9903,103.7913,103.9524,7066.0
2019-03-01 13:10:00,109.68,109.72,109.65,109.7,8200.0,103.9335,103.9714,103.905,103.9524,8200.0
2019-03-01 13:20:00,109.7,109.88,109.69,109.88,16081.0,103.9524,104.123,103.9429,104.123,16081.0
2019-03-01 13:30:00,109.91,110.01,109.88,109.97,4091.0,104.1514,104.2462,104.123,104.2083,4091.0
2019-03-01 13:40:00,109.94,109.94,109.75,109.76,3100.0,104.1798,104.1798,103.9998,104.0093,3100.0
2019-03-01 13:50:00,109.72,109.85,109.72,109.78,4942.0,103.9714,104.0946,103.9714,104.0282,4942.0
2019-03-01 14:00:00,109.79,109.86,109.67,109.7,25600.0,104.0377,104.104,103.924,103.9524,25600.0
2019-03-01 14:10:00,109.71,109.85,109.7,109.81,39591.0,103.9619,104.0946,103.9524,104.0567,39591.0
2019-03-01 14:20:00,109.81,110.1,109.79,110.1,7450.0,104.0567,104.3315,104.0377,104.3315,7450.0
2019-03-01 14:30:00,110.12,110.17,110.03,110.13,13527.0,104.3504,104.3978,104.2651,104.3599,13527.0
2019-03-01 14:40:00,110.13,110.2,109.97,110.0,21096.0,104.3599,104.4262,104.2083,104.2367,21096.0
2019-03-01 14:50:00,110.0,110.16,109.98,110.08,17926.0,104.2367,104.3883,104.2178,104.3125,17926.0
2019-03-01 15:00:00,110.08,110.24,110.06,110.24,10172.0,104.3125,104.4641,104.2936,104.4641,10172.0
2019-03-01 15:10:00,110.25,110.33,110.24,110.26,9613.0,104.4736,104.5494,104.4641,104.4831,9613.0
2019-03-01 15:20:00,110.26,110.31,110.0,110.23,54294.0,104.4831,104.5305,104.2367,104.4547,54294.0
2019-03-01 15:30:00,110.2,110.3,110.12,110.3,18991.0,104.4262,104.521,104.3504,104.521,18991.0
2019-03-01 15:40:00,110.3,110.51,110.26,110.46,27425.0,104.521,104.72,104.4831,104.6726,27425.0
2019-03-01 15:50:00,110.48,110.61,110.41,110.46,75674.0,104.6916,104.8147,104.6252,104.6726,75674.0
2019-03-04 09:30:00,110.9,111.11,110.8,110.95,13377.0,105.0895,105.2885,104.9948,105.1369,13377.0
2019-03-04 09:40:00,110.94,110.97,110.78,110.82,5401.0,105.1275,105.1559,104.9758,105.0137,5401.0
2019-03-04 09:50:00,110.72,111.06,110.71,111.06,9600.0,104.919,105.2412,104.9095,105.2412,9600.0
2019-03-04 10:00:00,111.05,111.1,110.94,111.09,9415.0,105.2317,105.2791,105.1275,105.2696,9415.0
2019-03-04 10:10:00,111.1,111.12,110.98,111.12,7074.0,105.2791,105.298,105.1654,105.298,7074.0
2019-03-04 10:20:00,111.16,111.25,111.07,111.13,6996.0,105.3359,105.4212,105.2506,105.3075,6996.0
2019-03-04 10:30:00,111.16,111.18,111.0,111.06,4790.0,105.3359,105.3549,105.1843,105.2412,4790.0
2019-03-04 10:40:00,111.11,111.11,110.94,111.03,10577.0,105.2885,105.2885,105.1275,105.2127,10577.0
2019-03-04 10:50:00,111.06,111.09,110.91,110.94,4582.0,105.2412,105.2696,105.099,105.1275,4582.0
2019-03-04 11:00:00,110.9,110.96,110.68,110.69,7600.0,105.0895,105.1464,104.8811,104.8906,7600.0
2019-03-04 11:10:00,110.69,110.75,110.6,110.68,7800.0,104.8906,104.9474,104.8053,104.8811,7800.0
2019-03-04 11:20:00,110.69,110.69,110.33,110.33,15003.0,104.8906,104.8906,104.5494,104.5494,15003.0
2019-03-04 11:30:00,110.29,110.39,110.17,110.22,9919.0,104.5115,104.6063,104.3978,104.4452,9919.0
2019-03-04 11:40:00,110.22,110.32,110.0,110.03,8165.0,104.4452,104.5399,104.2367,104.2651,8165.0
2019-03-04 11:50:00,110.04,110.04,109.72,109.73,9338.0,104.2746,104.2746,103.9714,103.9808,9338.0
2019-03-04 12:00:00,109.73,109.85,109.7,109.82,3045.0,103.9808,104.0946,103.9524,104.0661,3045.0
2019-03-04 12:10:00,109.81,109.83,109.3,109.35,8400.0,104.0567,104.0756,103.5734,103.6208,8400.0
2019-03-04 12:20:00,109.33,109.64,109.32,109.64,10982.0,103.6018,103.8956,103.5923,103.8956,10982.0
2019-03-04 12:30:00,109.62,109.69,109.49,109.54,5800.0,103.8766,103.9429,103.7534,103.8008,5800.0
2019-03-04 12:40:00,109.52,109.54,109.39,109.47,12900.0,103.7819,103.8008,103.6587,103.7345,12900.0
2019-03-04 12:50:00,109.46,109.52,109.39,109.49,13313.0,103.725,103.7819,103.6587,103.7534,13313.0
2019-03-04 13:00:00,109.47,109.5,109.4,109.49,18332.0,103.7345,103.7629,103.6681,103.7534,18332.0
2019-03-04 13:10:00,109.49,109.58,109.46,109.55,10697.0,103.7534,103.8387,103.725,103.8103,10697.0
2019-03-04 13:20:00,109.57,109.7,109.57,109.7,5800.0,103.8292,103.9524,103.8292,103.9524,5800.0
2019-03-04 13:30:00,109.7,109.83,109.64,109.7,7357.0,103.9524,104.0756,103.8956,103.9524,7357.0
2019-03-04 13:40:00,109.74,109.93,109.74,109.83,5400.0,103.9903,104.1704,103.9903,104.0756,5400.0
2019-03-04 13:50:00,109.85,110.02,109.82,110.02,3402.0,104.0946,104.2557,104.0661,104.2557,3402.0
2019-03-04 14:00:00,110.0,110.0,109.92,109.95,7682.0,104.2367,104.2367,104.1609,104.1893,7682.0
2019-03-04 14:10:00,109.92,110.05,109.88,110.05,8300.0,104.1609,104.2841,104.123,104.2841,8300.0
2019-03-04 14:20:00,110.05,110.09,110.01,110.06,3905.0,104.2841,104.322,104.2462,104.2936,3905.0
2019-03-04 14:30:00,110.06,110.06,109.99,110.01,2600.0,104.2936,104.2936,104.2272,104.2462,2600.0
2019-03-04 14:40:00,110.05,110.07,110.03,110.03,3999.0,104.2841,104.303,104.2651,104.2651,3999.0
2019-03-04 14:50:00,110.03,110.11,109.95,109.95,6205.0,104.2651,104.3409,104.1893,104.1893,6205.0
2019-03-04 15:00:00,109.96,109.97,109.8,109.8,6345.0,104.1988,104.2083,104.0472,104.0472,6345.0
2019-03-04 15:10:00,109.82,109.95,109.81,109.91,11179.0,104.0661,104.1893,104.0567,104.1514,11179.0
2019-03-04 15:20:00,109.91,110.1,109.9,110.05,14035.0,104.1514,104.3315,104.1419,104.2841,14035.0
2019-03-04 15:30:00,110.03,110.11,109.97,110.09,16568.0,104.2651,104.3409,104.2083,104.322,16568.0
2019-03-04 15:40:00,110.09,110.1,109.97,110.09,21284.0,104.322,104.3315,104.2083,104.322,21284.0
2019-03-04 15:50:00,110.09,110.29,110.06,110.24,71895.0,104.322,104.5115,104.2936,104.4641,71895.0
2019-03-05 09:30:00,110.33,110.33,109.83,110.01,5560.0,104.5494,104.5494,104.0756,104.2462,5560.0
2019-03-05 09:40:00,110.11,110.18,109.92,109.92,2925.0,104.3409,104.4073,104.1609,104.1609,2925.0
2019-03-05 09:50:00,109.93,110.01,109.78,109.97,8035.0,104.1704,104.2462,104.0282,104.2083,8035.0
2019-03-05 10:00:00,110.01,110.25,110.01,110.07,8059.0,104.2462,104.4736,104.2462,104.303,8059.0
2019-03-05 10:10:00,110.02,110.1,109.88,109.9,3700.0,104.2557,104.3315,104.123,104.1419,3700.0
2019-03-05 10:20:00,109.88,110.01,109.81,109.81,3866.0,104.123,104.2462,104.0567,104.0567,3866.0
2019-03-05 10:30:00,109.9,110.09,109.9,110.09,1800.0,104.1419,104.322,104.1419,104.322,1800.0
2019-03-05 10:40:00,110.02,110.07,109.84,109.9,3900.0,104.2557,104.303,104.0851,104.1419,3900.0
2019-03-05 10:50:00,109.84,109.99,109.8,109.86,5434.0,104.0851,104.2272,104.0472,104.104,5434.0
2019-03-05 11:00:00,109.86,109.95,109.79,109.95,7299.0,104.104,104.1893,104.0377,104.1893,7299.0
2019-03-05 11:10:00,109.88,109.91,109.78,109.88,5800.0,104.123,104.1514,104.0282,104.123,5800.0
2019-03-05 11:20:00,109.88,109.88,109.76,109.78,4010.0,104.123,104.123,104.0093,104.0282,4010.0
2019-03-05 11:30:00,109.8,109.83,109.77,109.82,3636.0,104.0472,104.0756,104.0188,104.0661,3636.0
2019-03-05 11:40:00,109.83,109.89,109.77,109.8,4671.0,104.0756,104.1325,104.0188,104.0472,4671.0
2019-03-05 11:50:00,109.77,109.78,109.64,109.73,8233.0,104.0188,104.0282,103.8956,103.9808,8233.0
2019-03-05 12:00:00,109.77,109.8,109.74,109.77,1796.0,104.0188,104.0472,103.9903,104.0188,1796.0
2019-03-05 12:10:00,109.74,109.74,109.53,109.53,4799.0,103.9903,103.9903,103.7913,103.7913,4799.0
2019-03-05 12:20:00,109.51,109.65,109.51,109.6,4611.0,103.7724,103.905,103.7724,103.8577,4611.0
2019-03-05 12:30:00,109.6,109.64,109.52,109.52,3855.0,103.8577,103.8956,103.7819,103.7819,3855.0
2019-03-05 12:40:00,109.52,109.66,109.52,109.66,4599.0,103.7819,103.9145,103.7819,103.9145,4599.0
2019-03-05 12:50:00,109.71,109.87,109.71,109.85,4043.0,103.9619,104.1135,103.9619,104.0946,4043.0
2019-03-05 13:00:00,109.86,109.87,109.83,109.87,1000.0,104.104,104.1135,104.0756,104.1135,1000.0
2019-03-05 13:10:00,109.85,109.87,109.74,109.74,6504.0,104.0946,104.1135,103.9903,103.9903,6504.0
2019-03-05 13:20:00,109.73,109.73,109.57,109.57,2947.0,103.9808,103.9808,103.8292,103.8292,2947.0
2019-03-05 13:30:00,109.6,109.75,109.6,109.74,13715.0,103.8577,103.9998,103.8577,103.9903,13715.0
2019-03-05 13:40:00,109.73,110.06,109.71,110.0,6722.0,103.9808,104.2936,103.9619,104.2367,6722.0
2019-03-05 13:50:00,110.04,110.12,110.0,110.07,4011.0,104.2746,104.3504,104.2367,104.303,4011.0
2019-03-05 14:00:00,110.09,110.11,110.04,110.05,5116.0,104.322,104.3409,104.2746,104.2841,5116.0
2019-03-05 14:10:00,110.05,110.11,110.0,110.09,7664.0,104.2841,104.3409,104.2367,104.322,7664.0
2019-03-05 14:20:00,110.09,110.26,110.09,110.17,8583.0,104.322,104.4831,104.322,104.3978,8583.0
2019-03-05 14:30:00,110.15,110.16,110.06,110.06,2444.0,104.3788,104.3883,104.2936,104.2936,2444.0
2019-03-05 14:40:00,110.09,110.18,110.06,110.18,4801.0,104.322,104.4073,104.2936,104.4073,4801.0
2019-03-05 14:50:00,110.16,110.17,110.07,110.16,3923.0,104.3883,104.3978,104.303,104.3883,3923.0
2019-03-05 15:00:00,110.13,110.15,110.02,110.03,4216.0,104.3599,104.3788,104.2557,104.2651,4216.0
2019-03-05 15:10:00,110.03,110.18,110.03,110.16,8959.0,104.2651,104.4073,104.2651,104.3883,8959.0
2019-03-05 15:20:00,110.17,110.18,110.01,110.02,7895.0,104.3978,104.4073,104.2462,104.2557,7895.0
2019-03-05 15:30:00,110.02,110.11,110.0,110.1,13700.0,104.2557,104.3409,104.2367,104.3315,13700.0
2019-03-05 15:40:00,110.09,110.12,110.04,110.05,16581.0,104.322,104.3504,104.2746,104.2841,16581.0
2019-03-05 15:50:00,110.05,110.2,109.84,109.93,66660.0,104.2841,104.4262,104.0851,104.1704,66660.0
2019-03-06 09:30:00,109.93,110.05,109.7,110.0,6988.0,104.1704,104.2841,103.9524,104.2367,6988.0
2019-03-06 09:40:00,110.05,110.05,109.91,109.91,1500.0,104.2841,104.2841,104.1514,104.1514,1500.0
2019-03-06 09:50:00,109.81,109.97,109.63,109.97,4700.0,104.0567,104.2083,103.8861,104.2083,4700.0
2019-03-06 10:00:00,109.94,109.94,109.66,109.72,5355.0,104.1798,104.1798,103.9145,103.9714,5355.0
2019-03-06 10:10:00,109.7,109.86,109.43,109.52,16138.0,103.9524,104.104,103.6966,103.7819,16138.0
2019-03-06 10:20:00,109.58,109.69,109.43,109.59,14223.0,103.8387,103.9429,103.6966,103.8482,14223.0
2019-03-06 10:30:00,109.57,109.6,109.48,109.56,4200.0,103.8292,103.8577,103.7439,103.8198,4200.0
2019-03-06 10:40:00,109.54,109.57,109.44,109.56,5700.0,103.8008,103.8292,103.706,103.8198,5700.0
2019-03-06 10:50:00,109.58,109.65,109.55,109.61,2641.0,103.8387,103.905,103.8103,103.8671,2641.0
2019-03-06 11:00:00,109.57,109.71,109.57,109.65,4800.0,103.8292,103.9619,103.8292,103.905,4800.0
2019-03-06 11:10:00,109.63,109.69,109.59,109.65,2645.0,103.8861,103.9429,103.8482,103.905,2645.0
2019-03-06 11:20:00,109.61,109.63,109.54,109.58,5303.0,103.8671,103.8861,103.8008,103.8387,5303.0
2019-03-06 11:30:00,109.6,109.61,109.5,109.5,4400.0,103.8577,103.8671,103.7629,103.7629,4400.0
2019-03-06 11:40:00,109.44,109.55,109.29,109.52,17622.0,103.706,103.8103,103.5639,103.7819,17622.0
2019-03-06 11:50:00,109.44,109.62,109.4,109.58,16045.0,103.706,103.8766,103.6681,103.8387,16045.0
2019-03-06 12:00:00,109.53,109.59,109.52,109.52,2755.0,103.7913,103.8482,103.7819,103.7819,2755.0
2019-03-06 12:10:00,109.54,109.54,109.4,109.47,22326.0,103.8008,103.8008,103.6681,103.7345,22326.0
2019-03-06 12:20:00,109.47,109.6,109.4,109.6,13150.0,103.7345,103.8577,103.6681,103.8577,13150.0
2019-03-06 12:30:00,109.58,109.69,109.58,109.67,6310.0,103.8387,103.9429,103.8387,103.924,6310.0
2019-03-06 12:40:00,109.67,109.71,109.58,109.63,5742.0,103.924,103.9619,103.8387,103.8861,5742.0
2019-03-06 12:50:00,109.65,109.68,109.48,109.54,3800.0,103.905,103.9335,103.7439,103.8008,3800.0
2019-03-06 13:00:00,109.54,109.57,109.41,109.46,22826.0,103.8008,103.8292,103.6776,103.725,22826.0
2019-03-06 13:10:00,109.48,109.55,109.46,109.55,6694.0,103.7439,103.8103,103.725,103.8103,6694.0
2019-03-06 13:20:00,109.51,109.54,109.47,109.52,10203.0,103.7724,103.8008,103.7345,103.7819,10203.0
2019-03-06 13:30:00,109.53,109.66,109.46,109.66,3792.0,103.7913,103.9145,103.725,103.9145,3792.0
2019-03-06 13:40:00,109.61,109.61,109.49,109.5,3848.0,103.8671,103.8671,103.7534,103.7629,3848.0
2019-03-06 13:50:00,109.51,109.65,109.47,109.65,10575.0,103.7724,103.905,103.7345,103.905,10575.0
2019-03-06 14:00:00,109.64,109.74,109.62,109.72,6813.0,103.8956,103.9903,103.8766,103.9714,6813.0
2019-03-06 14:10:00,109.67,109.75,109.6,109.6,5300.0,103.924,103.9998,103.8577,103.8577,5300.0
2019-03-06 14:20:00,109.65,109.71,109.57,109.63,8777.0,103.905,103.9619,103.8292,103.8861,8777.0
2019-03-06 14:30:00,109.66,109.75,109.66,109.72,10310.0,103.9145,103.9998,103.9145,103.9714,10310.0
2019-03-06 14:40:00,109.76,109.76,109.67,109.71,4164.0,104.0093,104.0093,103.924,103.9619,4164.0
2019-03-06 14:50:00,109.71,109.78,109.65,109.73,7375.0,103.9619,104.0282,103.905,103.9808,7375.0
2019-03-06 15:00:00,109.71,109.75,109.68,109.75,10130.0,103.9619,103.9998,103.9335,103.9998,10130.0
2019-03-06 15:10:00,109.76,109.76,109.67,109.71,14770.0,104.0093,104.0093,103.924,103.9619,14770.0
2019-03-06 15:20:00,109.71,109.76,109.67,109.72,9400.0,103.9619,104.0093,103.924,103.9714,9400.0
2019-03-06 15:30:00,109.73,109.79,109.71,109.77,8838.0,103.9808,104.0377,103.9619,104.0188,8838.0
2019-03-06 15:40:00,109.76,109.79,109.56,109.56,14147.0,104.0093,104.0377,103.8198,103.8198,14147.0
2019-03-06 15:50:00,109.59,109.66,109.34,109.36,52047.0,103.8482,103.9145,103.6113,103.6302,52047.0
2019-03-07 09:30:00,109.27,109.52,108.74,108.97,12283.0,103.545,103.7819,103.0427,103.2607,12283.0
2019-03-07 09:40:00,108.94,109.25,108.23,108.29,31348.0,103.2322,103.526,102.5594,102.6163,31348.0
2019-03-07 09:50:00,108.2,108.49,107.82,108.49,12427.0,102.531,102.8058,102.1709,102.8058,12427.0
2019-03-07 10:00:00,108.58,108.58,108.16,108.38,5353.0,102.8911,102.8911,102.4931,102.7016,5353.0
2019-03-07 10:10:00,108.31,108.38,108.16,108.16,3741.0,102.6352,102.7016,102.4931,102.4931,3741.0
2019-03-07 10:20:00,108.14,108.6,108.12,108.6,8328.0,102.4742,102.9101,102.4552,102.9101,8328.0
2019-03-07 10:30:00,108.58,108.65,108.57,108.64,6914.0,102.8911,102.9574,102.8816,102.948,6914.0
2019-03-07 10:40:00,108.6,108.68,108.52,108.58,15300.0,102.9101,102.9859,102.8342,102.8911,15300.0
2019-03-07 10:50:00,108.63,108.64,108.55,108.58,6987.0,102.9385,102.948,102.8627,102.8911,6987.0
2019-03-07 11:00:00,108.55,108.64,108.48,108.64,6195.0,102.8627,102.948,102.7963,102.948,6195.0
2019-03-07 11:10:00,108.65,108.79,108.63,108.72,10232.0,102.9574,103.0901,102.9385,103.0238,10232.0
2019-03-07 11:20:00,108.72,108.87,108.72,108.82,4675.0,103.0238,103.1659,103.0238,103.1185,4675.0
2019-03-07 11:30:00,108.87,109.03,108.87,109.03,5952.0,103.1659,103.3175,103.1659,103.3175,5952.0
2019-03-07 11:40:00,109.04,109.09,108.96,108.98,5919.0,103.327,103.3744,103.2512,103.2701,5919.0
2019-03-07 11:50:00,108.93,108.94,108.87,108.87,6011.0,103.2228,103.2322,103.1659,103.1659,6011.0
2019-03-07 12:00:00,108.87,108.94,108.82,108.94,10110.0,103.1659,103.2322,103.1185,103.2322,10110.0
2019-03-07 12:10:00,108.97,108.99,108.84,108.84,7595.0,103.2607,103.2796,103.1375,103.1375,7595.0
2019-03-07 12:20:00,108.84,108.95,108.82,108.9,5657.0,103.1375,103.2417,103.1185,103.1943,5657.0
2019-03-07 12:30:00,108.89,108.93,108.74,108.93,11660.0,103.1849,103.2228,103.0427,103.2228,11660.0
2019-03-07 12:40:00,108.93,108.96,108.9,108.93,5209.0,103.2228,103.2512,103.1943,103.2228,5209.0
2019-03-07 12:50:00,108.92,109.06,108.91,109.01,8040.0,103.2133,103.346,103.2038,103.2986,8040.0
2019-03-07 13:00:00,109.0,109.0,108.91,108.94,11310.0,103.2891,103.2891,103.2038,103.2322,11310.0
2019-03-07 13:10:00,108.95,108.98,108.92,108.94,5697.0,103.2417,103.2701,103.2133,103.2322,5697.0
2019-03-07 13:20:00,108.95,108.98,108.83,108.86,3973.0,103.2417,103.2701,103.128,103.1564,3973.0
2019-03-07 13:30:00,108.83,108.83,108.72,108.75,6997.0,103.128,103.128,103.0238,103.0522,6997.0
2019-03-07 13:40:00,108.78,108.8,108.73,108.8,4908.0,103.0806,103.0996,103.0332,103.0996,4908.0
2019-03-07 13:50:00,108.84,108.85,108.78,108.82,8692.0,103.1375,103.147,103.0806,103.1185,8692.0
2019-03-07 14:00:00,108.82,108.84,108.64,108.64,17319.0,103.1185,103.1375,102.948,102.948,17319.0
2019-03-07 14:10:00,108.64,108.68,108.57,108.68,8840.0,102.948,102.9859,102.8816,102.9859,8840.0
2019-03-07 14:20:00,108.73,108.78,108.63,108.67,6115.0,103.0332,103.0806,102.9385,102.9764,6115.0
2019-03-07 14:30:00,108.69,108.72,108.47,108.49,7888.0,102.9953,103.0238,102.7869,102.8058,7888.0
2019-03-07 14:40:00,108.5,108.62,108.47,108.59,15148.0,102.8153,102.929,102.7869,102.9006,15148.0
2019-03-07 14:50:00,108.55,108.65,108.52,108.58,9024.0,102.8627,102.9574,102.8342,102.8911,9024.0
2019-03-07 15:00:00,108.62,108.62,108.41,108.55,15156.0,102.929,102.929,102.73,102.8627,15156.0
2019-03-07 15:10:00,108.53,108.71,108.5,108.71,9765.0,102.8437,103.0143,102.8153,103.0143,9765.0
2019-03-07 15:20:00,108.73,108.79,108.66,108.66,12869.0,103.0332,103.0901,102.9669,102.9669,12869.0
2019-03-07 15:30:00,108.68,108.91,108.66,108.91,12901.0,102.9859,103.2038,102.9669,103.2038,12901.0
2019-03-07 15:40:00,108.9,108.92,108.79,108.86,15052.0,103.1943,103.2133,103.0901,103.1564,15052.0
2019-03-07 15:50:00,108.86,108.91,108.69,108.72,67940.0,103.1564,103.2038,102.9953,103.0238,67940.0
2019-03-08 09:30:00,108.06,108.67,107.91,108.23,13622.0,102.3983,102.9764,102.2562,102.5594,13622.0
2019-03-08 09:40:00,108.27,108.35,108.16,108.31,3150.0,102.5973,102.6732,102.4931,102.6352,3150.0
2019-03-08 09:50:00,108.3,108.46,108.18,108.42,7167.0,102.6258,102.7774,102.5121,102.7395,7167.0
2019-03-08 10:00:00,108.35,108.44,108.19,108.36,16353.0,102.6732,102.7584,102.5215,102.6826,16353.0
2019-03-08 10:10:00,108.33,108.43,108.2,108.27,10871.0,102.6542,102.749,102.531,102.5973,10871.0
2019-03-08 10:20:00,108.28,108.41,108.28,108.36,3500.0,102.6068,102.73,102.6068,102.6826,3500.0
2019-03-08 10:30:00,108.42,108.43,108.24,108.24,4715.0,102.7395,102.749,102.5689,102.5689,4715.0
2019-03-08 10:40:00,108.22,108.58,108.18,108.55,5966.0,102.55,102.8911,102.5121,102.8627,5966.0
2019-03-08 10:50:00,108.52,108.52,108.33,108.4,4075.0,102.8342,102.8342,102.6542,102.7205,4075.0
2019-03-08 11:00:00,108.33,108.43,108.31,108.33,4517.0,102.6542,102.749,102.6352,102.6542,4517.0
2019-03-08 11:10:00,108.35,108.42,108.3,108.34,26149.0,102.6732,102.7395,102.6258,102.6637,26149.0
2019-03-08 11:20:00,108.34,108.45,108.32,108.4,5848.0,102.6637,102.7679,102.6447,102.7205,5848.0
2019-03-08 11:30:00,108.4,108.47,108.23,108.25,5115.0,102.7205,102.7869,102.5594,102.5784,5115.0
2019-03-08 11:40:00,108.2,108.34,108.17,108.2,5099.0,102.531,102.6637,102.5026,102.531,5099.0
2019-03-08 11:50:00,108.19,108.27,108.15,108.17,4604.0,102.5215,102.5973,102.4836,102.5026,4604.0
2019-03-08 12:00:00,108.19,108.19,107.96,107.96,6367.0,102.5215,102.5215,102.3036,102.3036,6367.0
2019-03-08 12:10:00,107.97,108.03,107.94,107.95,5100.0,102.3131,102.3699,102.2846,102.2941,5100.0
2019-03-08 12:20:00,107.95,107.98,107.81,107.92,4705.0,102.2941,102.3225,102.1614,102.2657,4705.0
2019-03-08 12:30:00,107.94,107.99,107.78,107.82,6400.0,102.2846,102.332,102.133,102.1709,6400.0
2019-03-08 12:40:00,107.81,107.86,107.64,107.66,4300.0,102.1614,102.2088,102.0004,102.0193,4300.0
2019-03-08 12:50:00,107.64,107.68,107.58,107.63,6377.0,102.0004,102.0383,101.9435,101.9909,6377.0
2019-03-08 13:00:00,107.66,107.69,107.62,107.62,3705.0,102.0193,102.0477,101.9814,101.9814,3705.0
2019-03-08 13:10:00,107.62,107.72,107.62,107.68,4433.0,101.9814,102.0762,101.9814,102.0383,4433.0
2019-03-08 13:20:00,107.72,107.73,107.64,107.73,4100.0,102.0762,102.0856,102.0004,102.0856,4100.0
2019-03-08 13:30:00,107.75,107.77,107.66,107.74,5845.0,102.1046,102.1235,102.0193,102.0951,5845.0
2019-03-08 13:40:00,107.75,107.99,107.75,107.93,11049.0,102.1046,102.332,102.1046,102.2752,11049.0
2019-03-08 13:50:00,107.99,108.0,107.93,107.97,7151.0,102.332,102.3415,102.2752,102.3131,7151.0
2019-03-08 14:00:00,107.95,108.01,107.87,108.0,3500.0,102.2941,102.351,102.2183,102.3415,3500.0
2019-03-08 14:10:00,108.07,108.07,108.02,108.05,2943.0,102.4078,102.4078,102.3604,102.3889,2943.0
2019-03-08 14:20:00,108.08,108.18,108.06,108.12,5134.0,102.4173,102.5121,102.3983,102.4552,5134.0
2019-03-08 14:30:00,108.09,108.19,108.09,108.13,4746.0,102.4268,102.5215,102.4268,102.4647,4746.0
2019-03-08 14:40:00,108.11,108.31,108.11,108.26,6292.0,102.4457,102.6352,102.4457,102.5879,6292.0
2019-03-08 14:50:00,108.28,108.35,108.18,108.2,7560.0,102.6068,102.6732,102.5121,102.531,7560.0
2019-03-08 15:00:00,108.17,108.31,108.15,108.24,8900.0,102.5026,102.6352,102.4836,102.5689,8900.0
2019-03-08 15:10:00,108.22,108.22,107.98,108.0,9820.0,102.55,102.55,102.3225,102.3415,9820.0
2019-03-08 15:20:00,108.02,108.12,107.99,108.05,13488.0,102.3604,102.4552,102.332,102.3889,13488.0
2019-03-08 15:30:00,108.03,108.2,108.0,108.04,14810.0,102.3699,102.531,102.3415,102.3794,14810.0
2019-03-08 15:40:00,108.05,108.37,108.05,108.32,17565.0,102.3889,102.6921,102.3889,102.6447,17565.0
2019-03-08 15:50:00,108.33,108.61,108.32,108.53,89095.0,102.6542,102.9195,102.6447,102.8437,89095.0
2019-03-11 09:30:00,108.3,109.11,108.3,109.11,19965.0,102.9895,103.7598,102.9895,103.7598,19965.0
2019-03-11 09:40:00,109.15,109.25,108.7,108.7,5298.0,103.7978,103.8929,103.3699,103.3699,5298.0
2019-03-11 09:50:00,108.68,109.15,108.61,109.05,5300.0,103.3509,103.7978,103.2843,103.7027,5300.0
2019-03-11 10:00:00,109.14,109.27,109.02,109.24,9602.0,103.7883,103.9119,103.6742,103.8834,9602.0
2019-03-11 10:10:00,109.33,109.55,109.23,109.5,9346.0,103.969,104.1782,103.8739,104.1307,9346.0
2019-03-11 10:20:00,109.45,109.49,109.19,109.25,5200.0,104.0831,104.1211,103.8359,103.8929,5200.0
2019-03-11 10:30:00,109.25,109.51,109.24,109.43,17883.0,103.8929,104.1402,103.8834,104.0641,17883.0
2019-03-11 10:40:00,109.46,109.79,109.46,109.73,12739.0,104.0926,104.4064,104.0926,104.3494,12739.0
2019-03-11 10:50:00,109.77,109.77,109.37,109.51,8465.0,104.3874,104.3874,104.007,104.1402,8465.0
2019-03-11 11:00:00,109.56,109.93,109.56,109.91,12512.0,104.1877,104.5396,104.1877,104.5205,12512.0
2019-03-11 11:10:00,109.95,109.98,109.6,109.61,7305.0,104.5586,104.5871,104.2257,104.2353,7305.0
2019-03-11 11:20:00,109.61,109.85,109.6,109.68,6300.0,104.2353,104.4635,104.2257,104.3018,6300.0
2019-03-11 11:30:00,109.65,109.89,109.6,109.78,10400.0,104.2733,104.5015,104.2257,104.3969,10400.0
2019-03-11 11:40:00,109.85,109.86,109.67,109.72,5727.0,104.4635,104.473,104.2923,104.3399,5727.0
2019-03-11 11:50:00,109.73,109.81,109.61,109.81,7142.0,104.3494,104.4255,104.2353,104.4255,7142.0
2019-03-11 12:00:00,109.75,109.84,109.75,109.79,3308.0,104.3684,104.454,104.3684,104.4064,3308.0
2019-03-11 12:10:00,109.79,109.79,109.66,109.67,14990.0,104.4064,104.4064,104.2828,104.2923,14990.0
2019-03-11 12:20:00,109.7,109.7,109.58,109.59,2311.0,104.3208,104.3208,104.2067,104.2162,2311.0
2019-03-11 12:30:00,109.62,109.64,109.51,109.56,2740.0,104.2448,104.2638,104.1402,104.1877,2740.0
2019-03-11 12:40:00,109.54,109.63,109.54,109.6,5044.0,104.1687,104.2543,104.1687,104.2257,5044.0
2019-03-11 12:50:00,109.61,109.66,109.59,109.63,2700.0,104.2353,104.2828,104.2162,104.2543,2700.0
2019-03-11 13:00:00,109.61,109.61,109.57,109.59,3401.0,104.2353,104.2353,104.1972,104.2162,3401.0
2019-03-11 13:10:00,109.61,109.76,109.59,109.74,5000.0,104.2353,104.3779,104.2162,104.3589,5000.0
2019-03-11 13:20:00,109.76,109.78,109.67,109.78,3580.0,104.3779,104.3969,104.2923,104.3969,3580.0
2019-03-11 13:30:00,109.78,109.82,109.77,109.82,2600.0,104.3969,104.435,104.3874,104.435,2600.0
2019-03-11 13:40:00,109.83,109.95,109.82,109.9,10304.0,104.4445,104.5586,104.435,104.511,10304.0
2019-03-11 13:50:00,109.9,110.05,109.87,110.04,15071.0,104.511,104.6537,104.4825,104.6442,15071.0
2019-03-11 14:00:00,110.03,110.03,109.75,109.77,5698.0,104.6347,104.6347,104.3684,104.3874,5698.0
2019-03-11 14:10:00,109.73,109.83,109.66,109.81,6800.0,104.3494,104.4445,104.2828,104.4255,6800.0
2019-03-11 14:20:00,109.83,109.87,109.81,109.87,3437.0,104.4445,104.4825,104.4255,104.4825,3437.0
2019-03-11 14:30:00,109.89,110.13,109.88,110.13,9675.0,104.5015,104.7298,104.492,104.7298,9675.0
2019-03-11 14:40:00,110.11,110.13,109.96,110.12,11828.0,104.7107,104.7298,104.5681,104.7203,11828.0
2019-03-11 14:50:00,110.1,110.18,110.02,110.12,21336.0,104.7012,104.7773,104.6252,104.7203,21336.0
2019-03-11 15:00:00,110.08,110.08,109.94,110.07,56300.0,104.6822,104.6822,104.5491,104.6727,56300.0
2019-03-11 15:10:00,110.08,110.4,110.07,110.13,22791.0,104.6822,104.9865,104.6727,104.7298,22791.0
2019-03-11 15:20:00,110.11,110.16,109.92,109.94,7598.0,104.7107,104.7583,104.5301,104.5491,7598.0
2019-03-11 15:30:00,109.99,110.13,109.96,110.1,13169.0,104.5966,104.7298,104.5681,104.7012,13169.0
2019-03-11 15:40:00,110.09,110.11,110.06,110.1,27322.0,104.6917,104.7107,104.6632,104.7012,27322.0
2019-03-11 15:50:00,110.09,110.11,110.01,110.05,47106.0,104.6917,104.7107,104.6156,104.6537,47106.0
2019-03-12 09:30:00,110.5,110.71,110.41,110.67,8678.0,105.0816,105.2813,104.996,105.2433,8678.0
2019-03-12 09:40:00,110.81,111.03,110.34,111.0,43555.0,105.3764,105.5856,104.9295,105.5571,43555.0
2019-03-12 09:50:00,111.01,111.06,110.81,110.83,6210.0,105.5666,105.6142,105.3764,105.3954,6210.0
2019-03-12 10:00:00,110.78,110.78,110.52,110.52,2400.0,105.3479,105.3479,105.1006,105.1006,2400.0
2019-03-12 10:10:00,110.52,110.66,110.34,110.51,6861.0,105.1006,105.2338,104.9295,105.0911,6861.0
2019-03-12 10:20:00,110.58,110.71,110.53,110.67,3474.0,105.1577,105.2813,105.1101,105.2433,3474.0
2019-03-12 10:30:00,110.61,110.9,110.61,110.9,8989.0,105.1862,105.462,105.1862,105.462,8989.0
2019-03-12 10:40:00,110.86,110.88,110.71,110.85,3005.0,105.424,105.443,105.2813,105.4145,3005.0
2019-03-12 10:50:00,110.87,110.9,110.75,110.81,5153.0,105.4335,105.462,105.3194,105.3764,5153.0
2019-03-12 11:00:00,110.78,110.8,110.63,110.8,12207.0,105.3479,105.3669,105.2052,105.3669,12207.0
2019-03-12 11:10:00,110.79,110.81,110.67,110.76,6330.0,105.3574,105.3764,105.2433,105.3289,6330.0
2019-03-12 11:20:00,110.78,110.99,110.74,110.75,13215.0,105.3479,105.5476,105.3098,105.3194,13215.0
2019-03-12 11:30:00,110.77,110.86,110.77,110.83,3826.0,105.3384,105.424,105.3384,105.3954,3826.0
2019-03-12 11:40:00,110.84,110.91,110.83,110.86,5035.0,105.4049,105.4715,105.3954,105.424,5035.0
2019-03-12 11:50:00,110.87,111.05,110.86,111.05,4911.0,105.4335,105.6046,105.424,105.6046,4911.0
2019-03-12 12:00:00,111.02,111.02,110.88,111.01,4665.0,105.5761,105.5761,105.443,105.5666,4665.0
2019-03-12 12:10:00,110.96,111.17,110.96,111.15,5721.0,105.5191,105.7188,105.5191,105.6997,5721.0
2019-03-12 12:20:00,111.16,111.22,111.08,111.14,21289.0,105.7093,105.7663,105.6332,105.6902,21289.0
2019-03-12 12:30:00,111.16,111.23,111.07,111.18,40813.0,105.7093,105.7758,105.6237,105.7283,40813.0
2019-03-12 12:40:00,111.18,111.28,111.13,111.21,8645.0,105.7283,105.8234,105.6807,105.7568,8645.0
2019-03-12 12:50:00,111.2,111.21,110.95,111.0,12495.0,105.7473,105.7568,105.5096,105.5571,12495.0
2019-03-12 13:00:00,111.04,111.17,111.04,111.16,7728.0,105.5951,105.7188,105.5951,105.7093,7728.0
2019-03-12 13:10:00,111.13,111.21,111.09,111.14,6303.0,105.6807,105.7568,105.6427,105.6902,6303.0
2019-03-12 13:20:00,111.11,111.2,111.07,111.17,6023.0,105.6617,105.7473,105.6237,105.7188,6023.0
2019-03-12 13:30:00,111.21,111.22,111.14,111.21,3874.0,105.7568,105.7663,105.6902,105.7568,3874.0
2019-03-12 13:40:00,111.2,111.35,111.2,111.35,7561.0,105.7473,105.8899,105.7473,105.8899,7561.0
2019-03-12 13:50:00,111.36,111.44,111.35,111.39,6209.0,105.8994,105.9755,105.8899,105.928,6209.0
2019-03-12 14:00:00,111.39,111.42,111.36,111.41,4085.0,105.928,105.9565,105.8994,105.947,4085.0
2019-03-12 14:10:00,111.42,111.49,111.39,111.45,7204.0,105.9565,106.0231,105.928,105.985,7204.0
2019-03-12 14:20:00,111.47,111.47,111.22,111.31,13584.0,106.0041,106.0041,105.7663,105.8519,13584.0
2019-03-12 14:30:00,111.32,111.43,111.29,111.32,19344.0,105.8614,105.966,105.8329,105.8614,19344.0
2019-03-12 14:40:00,111.34,111.38,111.31,111.33,6480.0,105.8804,105.9185,105.8519,105.8709,6480.0
2019-03-12 14:50:00,111.32,111.41,111.3,111.38,10021.0,105.8614,105.947,105.8424,105.9185,10021.0
2019-03-12 15:00:00,111.34,111.34,111.29,111.29,3200.0,105.8804,105.8804,105.8329,105.8329,3200.0
2019-03-12 15:10:00,111.29,111.35,111.21,111.31,21543.0,105.8329,105.8899,105.7568,105.8519,21543.0
2019-03-12 15:20:00,111.31,111.35,111.09,111.09,30317.0,105.8519,105.8899,105.6427,105.6427,30317.0
2019-03-12 15:30:00,111.07,111.11,111.01,111.08,13627.0,105.6237,105.6617,105.5666,105.6332,13627.0
2019-03-12 15:40:00,111.07,111.26,111.04,111.19,19059.0,105.6237,105.8044,105.5951,105.7378,19059.0
2019-03-12 15:50:00,111.18,111.23,111.02,111.1,55762.0,105.7283,105.7758,105.5761,105.6522,55762.0
2019-03-13 09:30:00,111.25,111.53,111.15,111.15,6727.0,105.7948,106.0611,105.6997,105.6997,6727.0
2019-03-13 09:40:00,111.29,111.59,111.15,111.59,4953.0,105.8329,106.1182,105.6997,106.1182,4953.0
2019-03-13 09:50:00,111.57,111.88,111.52,111.88,1700.0,106.0992,106.3939,106.0516,106.3939,1700.0
2019-03-13 10:00:00,111.93,112.09,111.92,111.95,6201.0,106.4415,106.5937,106.432,106.4605,6201.0
2019-03-13 10:10:00,111.95,112.27,111.94,112.24,5270.0,106.4605,106.7648,106.451,106.7363,5270.0
2019-03-13 10:20:00,112.32,112.32,111.64,111.71,9796.0,106.8124,106.8124,106.1657,106.2323,9796.0
2019-03-13 10:30:00,111.74,111.9,111.72,111.84,4001.0,106.2608,106.413,106.2418,106.3559,4001.0
2019-03-13 10:40:00,111.83,112.01,111.81,111.81,6127.0,106.3464,106.5176,106.3274,106.3274,6127.0
2019-03-13 10:50:00,111.82,111.97,111.82,111.93,3869.0,106.3369,106.4795,106.3369,106.4415,3869.0
2019-03-13 11:00:00,111.92,112.07,111.92,112.05,4500.0,106.432,106.5746,106.432,106.5556,4500.0
2019-03-13 11:10:00,112.08,112.16,112.06,112.13,4700.0,106.5841,106.6602,106.5651,106.6317,4700.0
2019-03-13 11:20:00,112.1,112.14,112.05,112.1,11935.0,106.6032,106.6412,106.5556,106.6032,11935.0
2019-03-13 11:30:00,112.15,112.22,112.05,112.18,12933.0,106.6507,106.7173,106.5556,106.6792,12933.0
2019-03-13 11:40:00,112.17,112.17,111.92,111.93,11480.0,106.6697,106.6697,106.432,106.4415,11480.0
2019-03-13 11:50:00,111.93,112.0,111.89,112.0,4883.0,106.4415,106.5081,106.4035,106.5081,4883.0
2019-03-13 12:00:00,111.96,112.09,111.92,112.04,13298.0,106.47,106.5937,106.432,106.5461,13298.0
2019-03-13 12:10:00,112.04,112.06,111.97,112.03,9649.0,106.5461,106.5651,106.4795,106.5366,9649.0
2019-03-13 12:20:00,112.01,112.02,111.9,111.99,12501.0,106.5176,106.5271,106.413,106.4986,12501.0
2019-03-13 12:30:00,112.0,112.01,111.94,111.96,3682.0,106.5081,106.5176,106.451,106.47,3682.0
2019-03-13 12:40:00,111.94,112.05,111.93,112.0,6047.0,106.451,106.5556,106.4415,106.5081,6047.0
2019-03-13 12:50:00,112.01,112.04,111.93,112.01,2845.0,106.5176,106.5461,106.4415,106.5176,2845.0
2019-03-13 13:00:00,112.05,112.15,112.05,112.15,1400.0,106.5556,106.6507,106.5556,106.6507,1400.0
2019-03-13 13:10:00,112.17,112.26,112.17,112.26,1100.0,106.6697,106.7553,106.6697,106.7553,1100.0
2019-03-13 13:20:00,112.27,112.36,112.27,112.28,6750.0,106.7648,106.8504,106.7648,106.7743,6750.0
2019-03-13 13:30:00,112.29,112.41,112.29,112.41,3803.0,106.7838,106.898,106.7838,106.898,3803.0
2019-03-13 13:40:00,112.41,112.41,112.21,112.28,4029.0,106.898,106.898,106.7078,106.7743,4029.0
2019-03-13 13:50:00,112.32,112.38,112.29,112.38,17540.0,106.8124,106.8694,106.7838,106.8694,17540.0
2019-03-13 14:00:00,112.36,112.45,112.27,112.3,29754.0,106.8504,106.936,106.7648,106.7934,29754.0
2019-03-13 14:10:00,112.27,112.27,112.13,112.14,4100.0,106.7648,106.7648,106.6317,106.6412,4100.0
2019-03-13 14:20:00,112.12,112.33,112.12,112.3,5766.0,106.6222,106.8219,106.6222,106.7934,5766.0
2019-03-13 14:30:00,112.23,112.23,112.1,112.16,2682.0,106.7268,106.7268,106.6032,106.6602,2682.0
2019-03-13 14:40:00,112.15,112.15,111.82,111.82,8100.0,106.6507,106.6507,106.3369,106.3369,8100.0
2019-03-13 14:50:00,111.82,111.9,111.75,111.89,5486.0,106.3369,106.413,106.2703,106.4035,5486.0
2019-03-13 15:00:00,111.87,111.87,111.71,111.73,5838.0,106.3844,106.3844,106.2323,106.2513,5838.0
2019-03-13 15:10:00,111.72,111.74,111.62,111.67,8966.0,106.2418,106.2608,106.1467,106.1942,8966.0
2019-03-13 15:20:00,111.62,111.66,111.52,111.57,10494.0,106.1467,106.1847,106.0516,106.0992,10494.0
2019-03-13 15:30:00,111.57,111.7,111.54,111.7,17857.0,106.0992,106.2228,106.0706,106.2228,17857.0
2019-03-13 15:40:00,111.69,111.77,111.55,111.55,23075.0,106.2133,106.2893,106.0801,106.0801,23075.0
2019-03-13 15:50:00,111.57,111.58,111.44,111.54,49783.0,106.0992,106.1087,105.9755,106.0706,49783.0
2019-03-14 09:30:00,111.47,111.65,111.2,111.31,8488.0,106.0041,106.1752,105.7473,105.8519,8488.0
2019-03-14 09:40:00,111.23,111.5,111.23,111.38,46812.0,105.7758,106.0326,105.7758,105.9185,46812.0
2019-03-14 09:50:00,111.36,111.44,111.2,111.26,21550.0,105.8994,105.9755,105.7473,105.8044,21550.0
2019-03-14 10:00:00,111.34,111.35,111.26,111.27,6236.0,105.8804,105.8899,105.8044,105.8139,6236.0
2019-03-14 10:10:00,111.31,111.33,111.28,111.28,3665.0,105.8519,105.8709,105.8234,105.8234,3665.0
2019-03-14 10:20:00,111.28,111.3,111.04,111.14,9251.0,105.8234,105.8424,105.5951,105.6902,9251.0
2019-03-14 10:30:00,111.14,111.2,110.88,110.88,5000.0,105.6902,105.7473,105.443,105.443,5000.0
2019-03-14 10:40:00,110.88,110.93,110.71,110.74,12103.0,105.443,105.4905,105.2813,105.3098,12103.0
2019-03-14 10:50:00,110.74,110.84,110.7,110.7,9952.0,105.3098,105.4049,105.2718,105.2718,9952.0
2019-03-14 11:00:00,110.75,110.88,110.7,110.85,4552.0,105.3194,105.443,105.2718,105.4145,4552.0
2019-03-14 11:10:00,110.82,110.9,110.82,110.84,4300.0,105.3859,105.462,105.3859,105.4049,4300.0
2019-03-14 11:20:00,110.82,110.82,110.68,110.71,5100.0,105.3859,105.3859,105.2528,105.2813,5100.0
2019-03-14 11:30:00,110.7,110.99,110.64,110.97,12303.0,105.2718,105.5476,105.2148,105.5286,12303.0
2019-03-14 11:40:00,110.97,111.03,110.91,110.95,7800.0,105.5286,105.5856,105.4715,105.5096,7800.0
2019-03-14 11:50:00,110.96,110.97,110.83,110.83,5200.0,105.5191,105.5286,105.3954,105.3954,5200.0
2019-03-14 12:00:00,110.84,110.84,110.74,110.78,4906.0,105.4049,105.4049,105.3098,105.3479,4906.0
2019-03-14 12:10:00,110.78,110.82,110.72,110.76,5627.0,105.3479,105.3859,105.2908,105.3289,5627.0
2019-03-14 12:20:00,110.76,110.78,110.66,110.7,3247.0,105.3289,105.3479,105.2338,105.2718,3247.0
2019-03-14 12:30:00,110.7,110.72,110.66,110.67,3240.0,105.2718,105.2908,105.2338,105.2433,3240.0
2019-03-14 12:40:00,110.64,110.72,110.6,110.6,4501.0,105.2148,105.2908,105.1767,105.1767,4501.0
2019-03-14 12:50:00,110.59,110.62,110.57,110.6,4950.0,105.1672,105.1957,105.1482,105.1767,4950.0
2019-03-14 13:00:00,110.57,110.59,110.48,110.49,3515.0,105.1482,105.1672,105.0626,105.0721,3515.0
2019-03-14 13:10:00,110.49,110.53,110.46,110.48,4300.0,105.0721,105.1101,105.0436,105.0626,4300.0
2019-03-14 13:20:00,110.46,110.49,110.38,110.38,2300.0,105.0436,105.0721,104.9675,104.9675,2300.0
2019-03-14 13:30:00,110.35,110.41,110.28,110.29,9693.0,104.939,104.996,104.8724,104.8819,9693.0
2019-03-14 13:40:00,110.28,110.29,110.22,110.23,3300.0,104.8724,104.8819,104.8153,104.8249,3300.0
2019-03-14 13:50:00,110.24,110.24,110.13,110.14,5400.0,104.8344,104.8344,104.7298,104.7393,5400.0
2019-03-14 14:00:00,110.13,110.14,110.06,110.06,6299.0,104.7298,104.7393,104.6632,104.6632,6299.0
2019-03-14 14:10:00,110.06,110.1,110.01,110.08,39074.0,104.6632,104.7012,104.6156,104.6822,39074.0
2019-03-14 14:20:00,110.08,110.26,110.07,110.21,8698.0,104.6822,104.8534,104.6727,104.8058,8698.0
2019-03-14 14:30:00,110.21,110.21,110.1,110.17,19873.0,104.8058,104.8058,104.7012,104.7678,19873.0
2019-03-14 14:40:00,110.17,110.2,110.14,110.17,7819.0,104.7678,104.7963,104.7393,104.7678,7819.0
2019-03-14 14:50:00,110.17,110.35,110.15,110.35,5110.0,104.7678,104.939,104.7488,104.939,5110.0
2019-03-14 15:00:00,110.31,110.46,110.24,110.42,6702.0,104.9009,105.0436,104.8344,105.0055,6702.0
2019-03-14 15:10:00,110.42,110.47,110.41,110.47,5547.0,105.0055,105.0531,104.996,105.0531,5547.0
2019-03-14 15:20:00,110.46,110.54,110.36,110.43,34386.0,105.0436,105.1197,104.9485,105.0151,34386.0
2019-03-14 15:30:00,110.43,110.72,110.42,110.72,11095.0,105.0151,105.2908,105.0055,105.2908,11095.0
2019-03-14 15:40:00,110.74,110.74,110.56,110.56,20404.0,105.3098,105.3098,105.1387,105.1387,20404.0
2019-03-14 15:50:00,110.56,110.57,110.29,110.33,89430.0,105.1387,105.1482,104.8819,104.92,89430.0
2019-03-15 09:30:00,110.15,110.45,109.76,110.44,158214.0,104.7488,105.0341,104.3779,105.0246,158214.0
2019-03-15 09:40:00,110.43,110.65,110.43,110.62,5139.0,105.0151,105.2243,105.0151,105.1957,5139.0
2019-03-15 09:50:00,110.66,110.89,110.62,110.69,4986.0,105.2338,105.4525,105.1957,105.2623,4986.0
2019-03-15 10:00:00,110.68,110.86,110.54,110.64,19935.0,105.2528,105.424,105.1197,105.2148,19935.0
2019-03-15 10:10:00,110.61,110.66,110.55,110.66,2677.0,105.1862,105.2338,105.1292,105.2338,2677.0
2019-03-15 10:20:00,110.6,110.68,110.46,110.54,2521.0,105.1767,105.2528,105.0436,105.1197,2521.0
2019-03-15 10:30:00,110.55,110.57,110.44,110.47,5790.0,105.1292,105.1482,105.0246,105.0531,5790.0
2019-03-15 10:40:00,110.49,110.51,110.34,110.4,6200.0,105.0721,105.0911,104.9295,104.9865,6200.0
2019-03-15 10:50:00,110.4,110.54,110.4,110.54,1600.0,104.9865,105.1197,104.9865,105.1197,1600.0
2019-03-15 11:00:00,110.52,110.7,110.48,110.63,18934.0,105.1006,105.2718,105.0626,105.2052,18934.0
2019-03-15 11:10:00,110.6,110.64,110.5,110.57,10873.0,105.1767,105.2148,105.0816,105.1482,10873.0
2019-03-15 11:20:00,110.59,110.7,110.53,110.66,3300.0,105.1672,105.2718,105.1101,105.2338,3300.0
2019-03-15 11:30:00,110.69,110.71,110.58,110.62,3700.0,105.2623,105.2813,105.1577,105.1957,3700.0
2019-03-15 11:40:00,110.61,110.68,110.55,110.68,11396.0,105.1862,105.2528,105.1292,105.2528,11396.0
2019-03-15 11:50:00,110.73,110.75,110.69,110.7,3065.0,105.3003,105.3194,105.2623,105.2718,3065.0
2019-03-15 12:00:00,110.74,110.79,110.71,110.79,2600.0,105.3098,105.3574,105.2813,105.3574,2600.0
2019-03-15 12:10:00,110.79,110.88,110.79,110.8,3522.0,105.3574,105.443,105.3574,105.3669,3522.0
2019-03-15 12:20:00,110.79,110.83,110.68,110.77,4758.0,105.3574,105.3954,105.2528,105.3384,4758.0
2019-03-15 12:30:00,110.76,110.8,110.74,110.77,11421.0,105.3289,105.3669,105.3098,105.3384,11421.0
2019-03-15 12:40:00,110.77,110.89,110.77,110.89,3100.0,105.3384,105.4525,105.3384,105.4525,3100.0
2019-03-15 12:50:00,110.86,110.96,110.83,110.95,3995.0,105.424,105.5191,105.3954,105.5096,3995.0
2019-03-15 13:00:00,110.95,110.96,110.83,110.88,3812.0,105.5096,105.5191,105.3954,105.443,3812.0
2019-03-15 13:10:00,110.85,110.9,110.85,110.86,1439.0,105.4145,105.462,105.4145,105.424,1439.0
2019-03-15 13:20:00,110.85,110.9,110.78,110.82,2400.0,105.4145,105.462,105.3479,105.3859,2400.0
2019-03-15 13:30:00,110.81,110.82,110.77,110.78,5200.0,105.3764,105.3859,105.3384,105.3479,5200.0
2019-03-15 13:40:00,110.8,110.91,110.79,110.87,3200.0,105.3669,105.4715,105.3574,105.4335,3200.0
2019-03-15 13:50:00,110.87,110.88,110.78,110.79,1500.0,105.4335,105.443,105.3479,105.3574,1500.0
2019-03-15 14:00:00,110.79,110.8,110.7,110.71,2893.0,105.3574,105.3669,105.2718,105.2813,2893.0
2019-03-15 14:10:00,110.7,110.71,110.57,110.57,8100.0,105.2718,105.2813,105.1482,105.1482,8100.0
2019-03-15 14:20:00,110.56,110.6,110.51,110.52,5224.0,105.1387,105.1767,105.0911,105.1006,5224.0
2019-03-15 14:30:00,110.52,110.66,110.51,110.64,7513.0,105.1006,105.2338,105.0911,105.2148,7513.0
2019-03-15 14:40:00,110.64,110.68,110.59,110.64,3569.0,105.2148,105.2528,105.1672,105.2148,3569.0
2019-03-15 14:50:00,110.62,110.66,110.61,110.64,4102.0,105.1957,105.2338,105.1862,105.2148,4102.0
2019-03-15 15:00:00,110.66,110.7,110.62,110.68,21187.0,105.2338,105.2718,105.1957,105.2528,21187.0
2019-03-15 15:10:00,110.7,110.74,110.61,110.72,6593.0,105.2718,105.3098,105.1862,105.2908,6593.0
2019-03-15 15:20:00,110.73,110.91,110.73,110.9,5245.0,105.3003,105.4715,105.3003,105.462,5245.0
2019-03-15 15:30:00,110.89,110.95,110.83,110.83,16575.0,105.4525,105.5096,105.3954,105.3954,16575.0
2019-03-15 15:40:00,110.85,110.95,110.82,110.92,15246.0,105.4145,105.5096,105.3859,105.481,15246.0
2019-03-15 15:50:00,110.92,111.05,110.88,111.04,66793.0,105.481,105.6046,105.443,105.5951,66793.0
2019-03-18 09:30:00,111.26,111.76,111.2,111.37,35304.0,105.8044,106.2798,105.7473,105.909,35304.0
2019-03-18 09:40:00,111.37,112.01,111.29,111.98,28229.0,105.909,106.5176,105.8329,106.489,28229.0
2019-03-18 09:50:00,112.05,112.22,112.03,112.22,3300.0,106.5556,106.7173,106.5366,106.7173,3300.0
2019-03-18 10:00:00,112.2,112.35,112.01,112.06,20920.0,106.6983,106.8409,106.5176,106.5651,20920.0
2019-03-18 10:10:00,112.13,112.13,111.65,111.79,4039.0,106.6317,106.6317,106.1752,106.3084,4039.0
2019-03-18 10:20:00,111.83,111.84,111.42,111.56,23187.0,106.3464,106.3559,105.9565,106.0896,23187.0
2019-03-18 10:30:00,111.56,111.71,111.53,111.65,17639.0,106.0896,106.2323,106.0611,106.1752,17639.0
2019-03-18 10:40:00,111.69,111.94,111.64,111.94,5710.0,106.2133,106.451,106.1657,106.451,5710.0
2019-03-18 10:50:00,111.97,112.08,111.97,111.99,2200.0,106.4795,106.5841,106.4795,106.4986,2200.0
2019-03-18 11:00:00,112.03,112.11,111.93,112.08,4082.0,106.5366,106.6127,106.4415,106.5841,4082.0
2019-03-18 11:10:00,112.12,112.15,111.92,111.92,5842.0,106.6222,106.6507,106.432,106.432,5842.0
2019-03-18 11:20:00,111.83,111.83,111.6,111.7,6656.0,106.3464,106.3464,106.1277,106.2228,6656.0
2019-03-18 11:30:00,111.68,111.69,111.53,111.69,10630.0,106.2038,106.2133,106.0611,106.2133,10630.0
2019-03-18 11:40:00,111.7,111.84,111.69,111.84,2917.0,106.2228,106.3559,106.2133,106.3559,2917.0
2019-03-18 11:50:00,111.82,112.0,111.82,112.0,5822.0,106.3369,106.5081,106.3369,106.5081,5822.0
2019-03-18 12:00:00,111.98,112.03,111.8,111.86,6116.0,106.489,106.5366,106.3179,106.3749,6116.0
2019-03-18 12:10:00,111.86,112.01,111.86,111.93,8400.0,106.3749,106.5176,106.3749,106.4415,8400.0
2019-03-18 12:20:00,111.99,112.02,111.84,111.93,7526.0,106.4986,106.5271,106.3559,106.4415,7526.0
2019-03-18 12:30:00,111.89,111.98,111.89,111.93,6217.0,106.4035,106.489,106.4035,106.4415,6217.0
2019-03-18 12:40:00,111.91,111.96,111.87,111.96,2300.0,106.4225,106.47,106.3844,106.47,2300.0
2019-03-18 12:50:00,111.93,112.08,111.93,111.97,5810.0,106.4415,106.5841,106.4415,106.4795,5810.0
2019-03-18 13:00:00,111.95,112.09,111.95,112.06,5433.0,106.4605,106.5937,106.4605,106.5651,5433.0
2019-03-18 13:10:00,112.06,112.1,111.98,112.04,32963.0,106.5651,106.6032,106.489,106.5461,32963.0
2019-03-18 13:20:00,112.04,112.16,111.95,112.1,31136.0,106.5461,106.6602,106.4605,106.6032,31136.0
2019-03-18 13:30:00,112.06,112.21,112.06,112.21,3676.0,106.5651,106.7078,106.5651,106.7078,3676.0
2019-03-18 13:40:00,112.21,112.3,112.17,112.17,2900.0,106.7078,106.7934,106.6697,106.6697,2900.0
2019-03-18 13:50:00,112.23,112.3,112.2,112.28,5416.0,106.7268,106.7934,106.6983,106.7743,5416.0
2019-03-18 14:00:00,112.28,112.31,112.23,112.23,1300.0,106.7743,106.8029,106.7268,106.7268,1300.0
2019-03-18 14:10:00,112.25,112.41,112.25,112.34,17121.0,106.7458,106.898,106.7458,106.8314,17121.0
2019-03-18 14:20:00,112.34,112.43,112.33,112.41,3130.0,106.8314,106.917,106.8219,106.898,3130.0
2019-03-18 14:30:00,112.37,112.56,112.37,112.55,6004.0,106.8599,107.0406,106.8599,107.0311,6004.0
2019-03-18 14:40:00,112.52,112.59,112.47,112.58,9509.0,107.0026,107.0691,106.955,107.0596,9509.0
2019-03-18 14:50:00,112.59,112.64,112.53,112.53,5031.0,107.0691,107.1167,107.0121,107.0121,5031.0
2019-03-18 15:00:00,112.56,112.58,112.52,112.57,5656.0,107.0406,107.0596,107.0026,107.0501,5656.0
2019-03-18 15:10:00,112.58,112.62,112.52,112.56,8014.0,107.0596,107.0977,107.0026,107.0406,8014.0
2019-03-18 15:20:00,112.56,112.6,112.54,112.54,6847.0,107.0406,107.0786,107.0216,107.0216,6847.0
2019-03-18 15:30:00,112.56,112.69,112.56,112.63,12983.0,107.0406,107.1642,107.0406,107.1072,12983.0
2019-03-18 15:40:00,112.62,112.87,112.62,112.85,23714.0,107.0977,107.3354,107.0977,107.3164,23714.0
2019-03-18 15:50:00,112.84,112.84,112.68,112.71,43884.0,107.3069,107.3069,107.1547,107.1833,43884.0
2019-03-19 09:30:00,112.82,113.6,112.79,113.39,13325.0,107.2879,108.0296,107.2593,107.8299,13325.0
2019-03-19 09:40:00,113.38,113.39,113.18,113.18,4111.0,107.8204,107.8299,107.6302,107.6302,4111.0
2019-03-19 09:50:00,113.2,113.53,113.04,113.45,24752.0,107.6492,107.963,107.4971,107.887,24752.0
2019-03-19 10:00:00,113.52,113.64,113.23,113.43,33151.0,107.9535,108.0676,107.6778,107.8679,33151.0
2019-03-19 10:10:00,113.38,113.46,113.27,113.32,9248.0,107.8204,107.8965,107.7158,107.7633,9248.0
2019-03-19 10:20:00,113.32,113.33,113.04,113.05,2825.0,107.7633,107.7728,107.4971,107.5066,2825.0
2019-03-19 10:30:00,113.06,113.27,113.05,113.15,3727.0,107.5161,107.7158,107.5066,107.6017,3727.0
2019-03-19 10:40:00,113.07,113.14,112.89,112.91,13704.0,107.5256,107.5922,107.3544,107.3734,13704.0
2019-03-19 10:50:00,112.91,112.99,112.85,112.98,15757.0,107.3734,107.4495,107.3164,107.44,15757.0
2019-03-19 11:00:00,112.98,113.3,112.97,113.23,7416.0,107.44,107.7443,107.4305,107.6778,7416.0
2019-03-19 11:10:00,113.25,113.29,113.17,113.21,4569.0,107.6968,107.7348,107.6207,107.6587,4569.0
2019-03-19 11:20:00,113.28,113.39,113.26,113.37,3855.0,107.7253,107.8299,107.7063,107.8109,3855.0
2019-03-19 11:30:00,113.33,113.39,113.25,113.39,5100.0,107.7728,107.8299,107.6968,107.8299,5100.0
2019-03-19 11:40:00,113.32,113.46,113.32,113.43,2400.0,107.7633,107.8965,107.7633,107.8679,2400.0
2019-03-19 11:50:00,113.42,113.69,113.42,113.67,7700.0,107.8584,108.1152,107.8584,108.0962,7700.0
2019-03-19 12:00:00,113.62,113.74,113.61,113.65,6500.0,108.0486,108.1627,108.0391,108.0772,6500.0
2019-03-19 12:10:00,113.68,113.74,113.61,113.72,4439.0,108.1057,108.1627,108.0391,108.1437,4439.0
2019-03-19 12:20:00,113.75,113.76,113.61,113.69,3328.0,108.1723,108.1818,108.0391,108.1152,3328.0
2019-03-19 12:30:00,113.66,113.69,113.45,113.49,4620.0,108.0867,108.1152,107.887,107.925,4620.0
2019-03-19 12:40:00,113.52,113.53,113.04,113.06,29700.0,107.9535,107.963,107.4971,107.5161,29700.0
2019-03-19 12:50:00,113.01,113.28,113.01,113.28,7358.0,107.4685,107.7253,107.4685,107.7253,7358.0
2019-03-19 13:00:00,113.3,113.38,113.26,113.28,3734.0,107.7443,107.8204,107.7063,107.7253,3734.0
2019-03-19 13:10:00,113.31,113.52,113.31,113.52,3318.0,107.7538,107.9535,107.7538,107.9535,3318.0
2019-03-19 13:20:00,113.54,113.54,113.42,113.42,2792.0,107.9726,107.9726,107.8584,107.8584,2792.0
2019-03-19 13:30:00,113.43,113.46,113.36,113.4,3900.0,107.8679,107.8965,107.8014,107.8394,3900.0
2019-03-19 13:40:00,113.37,113.44,113.22,113.31,11301.0,107.8109,107.8775,107.6682,107.7538,11301.0
2019-03-19 13:50:00,113.31,113.32,113.15,113.17,4600.0,107.7538,107.7633,107.6017,107.6207,4600.0
2019-03-19 14:00:00,113.18,113.26,113.14,113.16,5970.0,107.6302,107.7063,107.5922,107.6112,5970.0
2019-03-19 14:10:00,113.19,113.23,113.13,113.23,4400.0,107.6397,107.6778,107.5827,107.6778,4400.0
2019-03-19 14:20:00,113.26,113.28,113.15,113.26,4723.0,107.7063,107.7253,107.6017,107.7063,4723.0
2019-03-19 14:30:00,113.26,113.61,113.26,113.45,27512.0,107.7063,108.0391,107.7063,107.887,27512.0
2019-03-19 14:40:00,113.51,113.59,113.41,113.45,6985.0,107.944,108.0201,107.8489,107.887,6985.0
2019-03-19 14:50:00,113.46,113.53,113.4,113.47,12953.0,107.8965,107.963,107.8394,107.906,12953.0
2019-03-19 15:00:00,113.47,113.51,113.33,113.33,13699.0,107.906,107.944,107.7728,107.7728,13699.0
2019-03-19 15:10:00,113.35,113.45,113.19,113.41,27783.0,107.7919,107.887,107.6397,107.8489,27783.0
2019-03-19 15:20:00,113.41,113.42,113.12,113.13,47930.0,107.8489,107.8584,107.5731,107.5827,47930.0
2019-03-19 15:30:00,113.15,113.35,113.13,113.34,59732.0,107.6017,107.7919,107.5827,107.7824,59732.0
2019-03-19 15:40:00,113.29,113.47,113.27,113.4,58827.0,107.7348,107.906,107.7158,107.8394,58827.0
2019-03-19 15:50:00,113.39,113.52,113.34,113.45,96643.0,107.8299,107.9535,107.7824,107.887,96643.0
2019-03-20 09:30:00,113.16,113.16,112.27,112.44,5387.0,107.6112,107.6112,106.7648,106.9265,5387.0
2019-03-20 09:40:00,112.44,112.51,112.08,112.08,6854.0,106.9265,106.9931,106.5841,106.5841,6854.0
2019-03-20 09:50:00,112.08,112.3,112.08,112.2,4300.0,106.5841,106.7934,106.5841,106.6983,4300.0
2019-03-20 10:00:00,112.28,112.38,112.16,112.33,24341.0,106.7743,106.8694,106.6602,106.8219,24341.0
2019-03-20 10:10:00,112.31,112.33,112.16,112.28,7753.0,106.8029,106.8219,106.6602,106.7743,7753.0
2019-03-20 10:20:00,112.3,112.45,112.23,112.39,7900.0,106.7934,106.936,106.7268,106.8789,7900.0
2019-03-20 10:30:00,112.49,112.5,112.26,112.29,10208.0,106.974,106.9835,106.7553,106.7838,10208.0
2019-03-20 10:40:00,112.3,112.3,112.08,112.25,2898.0,106.7934,106.7934,106.5841,106.7458,2898.0
2019-03-20 10:50:00,112.27,112.36,112.22,112.32,3424.0,106.7648,106.8504,106.7173,106.8124,3424.0
2019-03-20 11:00:00,112.38,112.58,112.38,112.56,1300.0,106.8694,107.0596,106.8694,107.0406,1300.0
2019-03-20 11:10:00,112.52,112.52,112.32,112.46,4205.0,107.0026,107.0026,106.8124,106.9455,4205.0
2019-03-20 11:20:00,112.47,112.5,112.36,112.36,1921.0,106.955,106.9835,106.8504,106.8504,1921.0
2019-03-20 11:30:00,112.41,112.42,112.31,112.31,2000.0,106.898,106.9075,106.8029,106.8029,2000.0
2019-03-20 11:40:00,112.27,112.28,111.99,112.02,3500.0,106.7648,106.7743,106.4986,106.5271,3500.0
2019-03-20 11:50:00,112.04,112.07,111.71,111.74,7500.0,106.5461,106.5746,106.2323,106.2608,7500.0
2019-03-20 12:00:00,111.77,111.86,111.74,111.79,2800.0,106.2893,106.3749,106.2608,106.3084,2800.0
2019-03-20 12:10:00,111.79,111.85,111.68,111.68,2400.0,106.3084,106.3654,106.2038,106.2038,2400.0
2019-03-20 12:20:00,111.73,111.78,111.68,111.73,5657.0,106.2513,106.2989,106.2038,106.2513,5657.0
2019-03-20 12:30:00,111.71,111.75,111.42,111.5,5400.0,106.2323,106.2703,105.9565,106.0326,5400.0
2019-03-20 12:40:00,111.5,111.57,111.44,111.57,1300.0,106.0326,106.0992,105.9755,106.0992,1300.0
2019-03-20 12:50:00,111.55,111.65,111.53,111.65,3355.0,106.0801,106.1752,106.0611,106.1752,3355.0
2019-03-20 13:00:00,111.64,111.8,111.62,111.77,3910.0,106.1657,106.3179,106.1467,106.2893,3910.0
2019-03-20 13:10:00,111.77,111.79,111.66,111.69,3318.0,106.2893,106.3084,106.1847,106.2133,3318.0
2019-03-20 13:20:00,111.61,111.7,111.61,111.67,3617.0,106.1372,106.2228,106.1372,106.1942,3617.0
2019-03-20 13:30:00,111.63,111.73,111.63,111.68,3600.0,106.1562,106.2513,106.1562,106.2038,3600.0
2019-03-20 13:40:00,111.69,111.83,111.69,111.76,3541.0,106.2133,106.3464,106.2133,106.2798,3541.0
2019-03-20 13:50:00,111.74,111.85,111.72,111.81,2771.0,106.2608,106.3654,106.2418,106.3274,2771.0
2019-03-20 14:00:00,111.9,112.69,111.89,112.58,8277.0,106.413,107.1642,106.4035,107.0596,8277.0
2019-03-20 14:10:00,112.66,112.93,112.64,112.76,9716.0,107.1357,107.3925,107.1167,107.2308,9716.0
2019-03-20 14:20:00,112.76,113.14,112.74,113.07,6424.0,107.2308,107.5922,107.2118,107.5256,6424.0
2019-03-20 14:30:00,113.16,113.33,113.07,113.25,5188.0,107.6112,107.7728,107.5256,107.6968,5188.0
2019-03-20 14:40:00,113.28,113.48,113.18,113.31,8077.0,107.7253,107.9155,107.6302,107.7538,8077.0
2019-03-20 14:50:00,113.33,113.34,113.14,113.3,7402.0,107.7728,107.7824,107.5922,107.7443,7402.0
2019-03-20 15:00:00,113.33,113.37,112.98,113.06,8688.0,107.7728,107.8109,107.44,107.5161,8688.0
2019-03-20 15:10:00,113.06,113.1,112.91,112.94,4703.0,107.5161,107.5541,107.3734,107.402,4703.0
2019-03-20 15:20:00,112.95,112.96,112.77,112.85,8300.0,107.4115,107.421,107.2403,107.3164,8300.0
2019-03-20 15:30:00,112.84,112.84,112.45,112.45,13666.0,107.3069,107.3069,106.936,106.936,13666.0
2019-03-20 15:40:00,112.45,112.62,112.37,112.47,19480.0,106.936,107.0977,106.8599,106.955,19480.0
2019-03-20 15:50:00,112.47,112.63,112.35,112.45,50540.0,106.955,107.1072,106.8409,106.936,50540.0
2019-03-21 09:30:00,112.04,112.65,112.04,112.61,5163.0,106.5461,107.1262,106.5461,107.0882,5163.0
2019-03-21 09:40:00,112.54,112.66,112.42,112.53,6120.0,107.0216,107.1357,106.9075,107.0121,6120.0
2019-03-21 09:50:00,112.63,113.03,112.53,113.03,18046.0,107.1072,107.4876,107.0121,107.4876,18046.0
2019-03-21 10:00:00,112.99,113.26,112.99,113.26,4008.0,107.4495,107.7063,107.4495,107.7063,4008.0
2019-03-21 10:10:00,113.22,113.22,113.02,113.13,3400.0,107.6682,107.6682,107.478,107.5827,3400.0
2019-03-21 10:20:00,113.14,113.48,113.14,113.48,1100.0,107.5922,107.9155,107.5922,107.9155,1100.0
2019-03-21 10:30:00,113.43,113.43,113.26,113.37,4573.0,107.8679,107.8679,107.7063,107.8109,4573.0
2019-03-21 10:40:00,113.39,113.39,113.28,113.31,2438.0,107.8299,107.8299,107.7253,107.7538,2438.0
2019-03-21 10:50:00,113.32,113.52,113.3,113.52,14974.0,107.7633,107.9535,107.7443,107.9535,14974.0
2019-03-21 11:00:00,113.45,113.63,113.45,113.48,2700.0,107.887,108.0581,107.887,107.9155,2700.0
2019-03-21 11:10:00,113.47,113.64,113.42,113.57,5200.0,107.906,108.0676,107.8584,108.0011,5200.0
2019-03-21 11:20:00,113.57,113.83,113.55,113.72,8400.0,108.0011,108.2483,107.9821,108.1437,8400.0
2019-03-21 11:30:00,113.74,113.86,113.73,113.86,9595.0,108.1627,108.2769,108.1532,108.2769,9595.0
2019-03-21 11:40:00,113.83,114.12,113.83,114.12,5716.0,108.2483,108.5241,108.2483,108.5241,5716.0
2019-03-21 11:50:00,114.12,114.18,113.97,114.07,9050.0,108.5241,108.5812,108.3815,108.4766,9050.0
2019-03-21 12:00:00,114.1,114.17,114.02,114.05,3446.0,108.5051,108.5717,108.429,108.4575,3446.0
2019-03-21 12:10:00,114.06,114.3,114.05,114.29,10776.0,108.4671,108.6953,108.4575,108.6858,10776.0
2019-03-21 12:20:00,114.29,114.38,114.24,114.24,8752.0,108.6858,108.7714,108.6382,108.6382,8752.0
2019-03-21 12:30:00,114.23,114.27,114.18,114.25,2815.0,108.6287,108.6668,108.5812,108.6477,2815.0
2019-03-21 12:40:00,114.27,114.36,114.26,114.36,4792.0,108.6668,108.7523,108.6572,108.7523,4792.0
2019-03-21 12:50:00,114.37,114.37,114.22,114.3,4900.0,108.7619,108.7619,108.6192,108.6953,4900.0
2019-03-21 13:00:00,114.32,114.5,114.3,114.44,2800.0,108.7143,108.8855,108.6953,108.8284,2800.0
2019-03-21 13:10:00,114.47,114.52,114.45,114.5,3400.0,108.8569,108.9045,108.8379,108.8855,3400.0
2019-03-21 13:20:00,114.52,114.58,114.46,114.55,17900.0,108.9045,108.9616,108.8474,108.933,17900.0
2019-03-21 13:30:00,114.6,114.61,114.4,114.4,6173.0,108.9806,108.9901,108.7904,108.7904,6173.0
2019-03-21 13:40:00,114.4,114.48,114.38,114.46,8164.0,108.7904,108.8665,108.7714,108.8474,8164.0
2019-03-21 13:50:00,114.48,114.55,114.39,114.43,5716.0,108.8665,108.933,108.7809,108.8189,5716.0
2019-03-21 14:00:00,114.43,114.57,114.42,114.55,2802.0,108.8189,108.952,108.8094,108.933,2802.0
2019-03-21 14:10:00,114.52,114.59,114.5,114.57,6639.0,108.9045,108.9711,108.8855,108.952,6639.0
2019-03-21 14:20:00,114.56,114.76,114.56,114.76,7429.0,108.9425,109.1327,108.9425,109.1327,7429.0
2019-03-21 14:30:00,114.73,114.82,114.72,114.82,6378.0,109.1042,109.1898,109.0947,109.1898,6378.0
2019-03-21 14:40:00,114.83,114.87,114.72,114.75,12034.0,109.1993,109.2373,109.0947,109.1232,12034.0
2019-03-21 14:50:00,114.76,114.82,114.75,114.76,6129.0,109.1327,109.1898,109.1232,109.1327,6129.0
2019-03-21 15:00:00,114.71,114.92,114.7,114.9,4600.0,109.0852,109.2849,109.0757,109.2659,4600.0
2019-03-21 15:10:00,114.89,114.89,114.61,114.73,16589.0,109.2564,109.2564,108.9901,109.1042,16589.0
2019-03-21 15:20:00,114.72,114.89,114.72,114.86,7092.0,109.0947,109.2564,109.0947,109.2278,7092.0
2019-03-21 15:30:00,114.85,115.04,114.81,115.04,14349.0,109.2183,109.399,109.1803,109.399,14349.0
2019-03-21 15:40:00,114.99,115.11,114.84,114.91,26796.0,109.3515,109.4656,109.2088,109.2754,26796.0
2019-03-21 15:50:00,114.91,115.03,114.86,114.98,67840.0,109.2754,109.3895,109.2278,109.3419,67840.0
2019-03-22 09:30:00,114.74,114.75,114.37,114.49,40115.0,109.1137,109.1232,108.7619,108.876,40115.0
2019-03-22 09:40:00,114.52,114.78,113.68,113.79,10605.0,108.9045,109.1517,108.1057,108.2103,10605.0
2019-03-22 09:50:00,113.87,114.03,113.72,113.93,8392.0,108.2864,108.4385,108.1437,108.3434,8392.0
2019-03-22 10:00:00,113.89,114.06,113.79,113.98,11419.0,108.3054,108.4671,108.2103,108.391,11419.0
2019-03-22 10:10:00,113.86,113.91,113.73,113.89,10709.0,108.2769,108.3244,108.1532,108.3054,10709.0
2019-03-22 10:20:00,113.98,114.04,113.81,113.86,12427.0,108.391,108.448,108.2293,108.2769,12427.0
2019-03-22 10:30:00,113.83,114.12,113.82,114.12,5700.0,108.2483,108.5241,108.2388,108.5241,5700.0
2019-03-22 10:40:00,114.09,114.31,114.06,114.21,5000.0,108.4956,108.7048,108.4671,108.6097,5000.0
2019-03-22 10:50:00,114.19,114.24,113.99,114.14,6700.0,108.5907,108.6382,108.4005,108.5431,6700.0
2019-03-22 11:00:00,114.11,114.11,113.87,113.89,7172.0,108.5146,108.5146,108.2864,108.3054,7172.0
2019-03-22 11:10:00,113.86,114.0,113.82,114.0,7100.0,108.2769,108.41,108.2388,108.41,7100.0
2019-03-22 11:20:00,113.94,113.94,113.77,113.83,7714.0,108.3529,108.3529,108.1913,108.2483,7714.0
2019-03-22 11:30:00,113.78,113.94,113.69,113.69,22579.0,108.2008,108.3529,108.1152,108.1152,22579.0
2019-03-22 11:40:00,113.67,113.67,113.47,113.64,6364.0,108.0962,108.0962,107.906,108.0676,6364.0
2019-03-22 11:50:00,113.63,113.63,113.41,113.41,17750.0,108.0581,108.0581,107.8489,107.8489,17750.0
2019-03-22 12:00:00,113.45,113.49,113.32,113.32,11200.0,107.887,107.925,107.7633,107.7633,11200.0
2019-03-22 12:10:00,113.28,113.36,113.19,113.27,12668.0,107.7253,107.8014,107.6397,107.7158,12668.0
2019-03-22 12:20:00,113.31,113.4,113.15,113.18,6263.0,107.7538,107.8394,107.6017,107.6302,6263.0
2019-03-22 12:30:00,113.15,113.27,113.09,113.13,7634.0,107.6017,107.7158,107.5446,107.5827,7634.0
2019-03-22 12:40:00,113.08,113.14,112.87,112.88,8000.0,107.5351,107.5922,107.3354,107.3449,8000.0
2019-03-22 12:50:00,112.85,113.03,112.81,113.02,4802.0,107.3164,107.4876,107.2783,107.478,4802.0
2019-03-22 13:00:00,113.04,113.18,113.02,113.09,4200.0,107.4971,107.6302,107.478,107.5446,4200.0
2019-03-22 13:10:00,113.08,113.17,113.05,113.11,2000.0,107.5351,107.6207,107.5066,107.5636,2000.0
2019-03-22 13:20:00,113.15,113.2,113.06,113.13,3800.0,107.6017,107.6492,107.5161,107.5827,3800.0
2019-03-22 13:30:00,113.12,113.23,113.09,113.09,2300.0,107.5731,107.6778,107.5446,107.5446,2300.0
2019-03-22 13:40:00,113.13,113.21,113.07,113.16,3347.0,107.5827,107.6587,107.5256,107.6112,3347.0
2019-03-22 13:50:00,113.09,113.18,113.02,113.02,7005.0,107.5446,107.6302,107.478,107.478,7005.0
2019-03-22 14:00:00,113.04,113.16,113.04,113.14,8221.0,107.4971,107.6112,107.4971,107.5922,8221.0
2019-03-22 14:10:00,113.16,113.38,113.11,113.34,11858.0,107.6112,107.8204,107.5636,107.7824,11858.0
2019-03-22 14:20:00,113.35,113.39,113.28,113.32,4828.0,107.7919,107.8299,107.7253,107.7633,4828.0
2019-03-22 14:30:00,113.32,113.32,113.13,113.26,4500.0,107.7633,107.7633,107.5827,107.7063,4500.0
2019-03-22 14:40:00,113.29,113.57,113.29,113.53,4048.0,107.7348,108.0011,107.7348,107.963,4048.0
2019-03-22 14:50:00,113.56,113.6,113.53,113.56,2600.0,107.9916,108.0296,107.963,107.9916,2600.0
2019-03-22 15:00:00,113.53,113.66,113.45,113.45,5238.0,107.963,108.0867,107.887,107.887,5238.0
2019-03-22 15:10:00,113.46,113.47,113.26,113.31,4207.0,107.8965,107.906,107.7063,107.7538,4207.0
2019-03-22 15:20:00,113.32,113.4,113.2,113.21,10519.0,107.7633,107.8394,107.6492,107.6587,10519.0
2019-03-22 15:30:00,113.2,113.21,112.99,113.06,19614.0,107.6492,107.6587,107.4495,107.5161,19614.0
2019-03-22 15:40:00,113.07,113.13,112.93,113.11,21514.0,107.5256,107.5827,107.3925,107.5636,21514.0
2019-03-22 15:50:00,113.1,113.11,112.8,112.91,59120.0,107.5541,107.5636,107.2688,107.3734,59120.0
2019-03-25 09:30:00,113.01,113.01,112.56,112.74,18685.0,107.4685,107.4685,107.0406,107.2118,18685.0
2019-03-25 09:40:00,112.74,112.74,112.2,112.37,2580.0,107.2118,107.2118,106.6983,106.8599,2580.0
2019-03-25 09:50:00,112.35,112.43,111.94,112.0,8200.0,106.8409,106.917,106.451,106.5081,8200.0
2019-03-25 10:00:00,112.01,112.11,111.78,111.95,49415.0,106.5176,106.6127,106.2989,106.4605,49415.0
2019-03-25 10:10:00,111.89,112.0,111.63,111.64,11877.0,106.4035,106.5081,106.1562,106.1657,11877.0
2019-03-25 10:20:00,111.65,111.83,111.51,111.82,5305.0,106.1752,106.3464,106.0421,106.3369,5305.0
2019-03-25 10:30:00,111.89,112.03,111.86,112.0,5558.0,106.4035,106.5366,106.3749,106.5081,5558.0
2019-03-25 10:40:00,112.03,112.21,111.93,112.21,5062.0,106.5366,106.7078,106.4415,106.7078,5062.0
2019-03-25 10:50:00,112.25,112.69,112.24,112.58,7070.0,106.7458,107.1642,106.7363,107.0596,7070.0
2019-03-25 11:00:00,112.54,112.61,112.51,112.57,5005.0,107.0216,107.0882,106.9931,107.0501,5005.0
2019-03-25 11:10:00,112.5,112.5,112.34,112.45,10900.0,106.9835,106.9835,106.8314,106.936,10900.0
2019-03-25 11:20:00,112.45,112.55,112.33,112.53,6194.0,106.936,107.0311,106.8219,107.0121,6194.0
2019-03-25 11:30:00,112.51,112.51,112.25,112.34,6286.0,106.9931,106.9931,106.7458,106.8314,6286.0
2019-03-25 11:40:00,112.36,112.37,112.28,112.28,8613.0,106.8504,106.8599,106.7743,106.7743,8613.0
2019-03-25 11:50:00,112.3,112.36,112.26,112.27,8400.0,106.7934,106.8504,106.7553,106.7648,8400.0
2019-03-25 12:00:00,112.3,112.36,112.21,112.33,12600.0,106.7934,106.8504,106.7078,106.8219,12600.0
2019-03-25 12:10:00,112.32,112.4,112.27,112.35,6001.0,106.8124,106.8885,106.7648,106.8409,6001.0
2019-03-25 12:20:00,112.36,112.46,112.33,112.34,5000.0,106.8504,106.9455,106.8219,106.8314,5000.0
2019-03-25 12:30:00,112.28,112.29,111.97,111.97,2285.0,106.7743,106.7838,106.4795,106.4795,2285.0
2019-03-25 12:40:00,111.98,112.0,111.76,111.9,4300.0,106.489,106.5081,106.2798,106.413,4300.0
2019-03-25 12:50:00,111.93,112.11,111.9,112.11,4500.0,106.4415,106.6127,106.413,106.6127,4500.0
2019-03-25 13:00:00,112.12,112.13,111.97,112.05,4300.0,106.6222,106.6317,106.4795,106.5556,4300.0
2019-03-25 13:10:00,112.11,112.35,112.11,112.26,2500.0,106.6127,106.8409,106.6127,106.7553,2500.0
2019-03-25 13:20:00,112.26,112.26,112.09,112.11,4655.0,106.7553,106.7553,106.5937,106.6127,4655.0
2019-03-25 13:30:00,112.09,112.12,111.95,112.04,6900.0,106.5937,106.6222,106.4605,106.5461,6900.0
2019-03-25 13:40:00,112.04,112.05,111.82,111.87,5530.0,106.5461,106.5556,106.3369,106.3844,5530.0
2019-03-25 13:50:00,111.87,111.87,111.79,111.79,4300.0,106.3844,106.3844,106.3084,106.3084,4300.0
2019-03-25 14:00:00,111.86,111.97,111.81,111.83,7801.0,106.3749,106.4795,106.3274,106.3464,7801.0
2019-03-25 14:10:00,111.83,111.95,111.78,111.81,5920.0,106.3464,106.4605,106.2989,106.3274,5920.0
2019-03-25 14:20:00,111.81,111.89,111.72,111.77,8702.0,106.3274,106.4035,106.2418,106.2893,8702.0
2019-03-25 14:30:00,111.79,112.05,111.79,111.97,6043.0,106.3084,106.5556,106.3084,106.4795,6043.0
2019-03-25 14:40:00,112.0,112.19,111.95,112.14,5555.0,106.5081,106.6887,106.4605,106.6412,5555.0
2019-03-25 14:50:00,112.16,112.27,112.07,112.25,7111.0,106.6602,106.7648,106.5746,106.7458,7111.0
2019-03-25 15:00:00,112.28,112.39,112.25,112.35,8668.0,106.7743,106.8789,106.7458,106.8409,8668.0
2019-03-25 15:10:00,112.36,112.62,112.36,112.57,8520.0,106.8504,107.0977,106.8504,107.0501,8520.0
2019-03-25 15:20:00,112.56,112.78,112.56,112.7,7208.0,107.0406,107.2498,107.0406,107.1737,7208.0
2019-03-25 15:30:00,112.7,112.7,112.52,112.6,12702.0,107.1737,107.1737,107.0026,107.0786,12702.0
2019-03-25 15:40:00,112.58,112.62,112.35,112.39,13639.0,107.0596,107.0977,106.8409,106.8789,13639.0
2019-03-25 15:50:00,112.4,112.5,112.32,112.37,35013.0,106.8885,106.9835,106.8124,106.8599,35013.0
2019-03-26 09:30:00,113.04,113.35,113.04,113.35,25218.0,107.4971,107.7919,107.4971,107.7919,25218.0
2019-03-26 09:40:00,113.31,113.42,113.07,113.12,12006.0,107.7538,107.8584,107.5256,107.5731,12006.0
2019-03-26 09:50:00,113.1,113.26,112.76,113.26,15792.0,107.5541,107.7063,107.2308,107.7063,15792.0
2019-03-26 10:00:00,113.49,113.55,113.15,113.16,1755.0,107.925,107.9821,107.6017,107.6112,1755.0
2019-03-26 10:10:00,113.23,113.23,112.92,112.95,1600.0,107.6778,107.6778,107.383,107.4115,1600.0
2019-03-26 10:20:00,112.97,112.97,112.75,112.96,6770.0,107.4305,107.4305,107.2213,107.421,6770.0
2019-03-26 10:30:00,112.89,113.11,112.85,113.07,1700.0,107.3544,107.5636,107.3164,107.5256,1700.0
2019-03-26 10:40:00,113.1,113.31,113.05,113.27,3431.0,107.5541,107.7538,107.5066,107.7158,3431.0
2019-03-26 10:50:00,113.39,113.58,113.36,113.5,10226.0,107.8299,108.0106,107.8014,107.9345,10226.0
2019-03-26 11:00:00,113.5,113.54,113.34,113.39,13099.0,107.9345,107.9726,107.7824,107.8299,13099.0
2019-03-26 11:10:00,113.38,113.51,113.32,113.33,1800.0,107.8204,107.944,107.7633,107.7728,1800.0
2019-03-26 11:20:00,113.28,113.29,113.05,113.15,10001.0,107.7253,107.7348,107.5066,107.6017,10001.0
2019-03-26 11:30:00,113.17,113.19,112.82,112.9,30348.0,107.6207,107.6397,107.2879,107.3639,30348.0
2019-03-26 11:40:00,112.96,113.2,112.91,113.03,20033.0,107.421,107.6492,107.3734,107.4876,20033.0
2019-03-26 11:50:00,113.0,113.1,112.86,113.08,7400.0,107.459,107.5541,107.3259,107.5351,7400.0
2019-03-26 12:00:00,113.1,113.18,113.0,113.03,2354.0,107.5541,107.6302,107.459,107.4876,2354.0
2019-03-26 12:10:00,113.02,113.09,112.98,113.04,1700.0,107.478,107.5446,107.44,107.4971,1700.0
2019-03-26 12:20:00,112.99,112.99,112.67,112.71,4300.0,107.4495,107.4495,107.1452,107.1833,4300.0
2019-03-26 12:30:00,112.73,112.79,112.67,112.72,11141.0,107.2023,107.2593,107.1452,107.1928,11141.0
2019-03-26 12:40:00,112.69,112.76,112.48,112.52,17710.0,107.1642,107.2308,106.9645,107.0026,17710.0
2019-03-26 12:50:00,112.52,112.73,112.52,112.7,22722.0,107.0026,107.2023,107.0026,107.1737,22722.0
2019-03-26 13:00:00,112.73,113.0,112.64,113.0,19929.0,107.2023,107.459,107.1167,107.459,19929.0
2019-03-26 13:10:00,113.08,113.14,113.0,113.1,2332.0,107.5351,107.5922,107.459,107.5541,2332.0
2019-03-26 13:20:00,113.13,113.15,113.03,113.06,1700.0,107.5827,107.6017,107.4876,107.5161,1700.0
2019-03-26 13:30:00,112.99,113.0,112.78,112.81,1517.0,107.4495,107.459,107.2498,107.2783,1517.0
2019-03-26 13:40:00,112.85,112.93,112.83,112.92,2892.0,107.3164,107.3925,107.2974,107.383,2892.0
2019-03-26 13:50:00,112.93,112.94,112.73,112.84,2890.0,107.3925,107.402,107.2023,107.3069,2890.0
2019-03-26 14:00:00,112.86,112.89,112.78,112.85,2900.0,107.3259,107.3544,107.2498,107.3164,2900.0
2019-03-26 14:10:00,112.79,112.81,112.75,112.78,4700.0,107.2593,107.2783,107.2213,107.2498,4700.0
2019-03-26 14:20:00,112.79,112.79,112.69,112.76,2914.0,107.2593,107.2593,107.1642,107.2308,2914.0
2019-03-26 14:30:00,112.75,112.8,112.7,112.78,7999.0,107.2213,107.2688,107.1737,107.2498,7999.0
2019-03-26 14:40:00,112.78,112.8,112.74,112.8,6898.0,107.2498,107.2688,107.2118,107.2688,6898.0
2019-03-26 14:50:00,112.76,112.92,112.71,112.87,3825.0,107.2308,107.383,107.1833,107.3354,3825.0
2019-03-26 15:00:00,112.93,113.13,112.93,113.13,3528.0,107.3925,107.5827,107.3925,107.5827,3528.0
2019-03-26 15:10:00,113.1,113.16,113.05,113.05,2428.0,107.5541,107.6112,107.5066,107.5066,2428.0
2019-03-26 15:20:00,112.98,113.07,112.97,113.02,5094.0,107.44,107.5256,107.4305,107.478,5094.0
2019-03-26 15:30:00,113.0,113.22,113.0,113.19,9802.0,107.459,107.6682,107.459,107.6397,9802.0
2019-03-26 15:40:00,113.21,113.38,113.19,113.36,21750.0,107.6587,107.8204,107.6397,107.8014,21750.0
2019-03-26 15:50:00,113.36,113.52,113.33,113.37,37030.0,107.8014,107.9535,107.7728,107.8109,37030.0
2019-03-27 09:30:00,113.33,114.1,113.33,114.05,27274.0,107.7728,108.5051,107.7728,108.4575,27274.0
2019-03-27 09:40:00,113.86,114.06,113.81,113.98,13085.0,108.2769,108.4671,108.2293,108.391,13085.0
2019-03-27 09:50:00,113.98,114.28,113.87,114.02,14720.0,108.391,108.6763,108.2864,108.429,14720.0
2019-03-27 10:00:00,114.0,115.0,113.97,114.81,38765.0,108.41,109.361,108.3815,109.1803,38765.0
2019-03-27 10:10:00,114.81,115.02,114.46,115.02,16293.0,109.1803,109.38,108.8474,109.38,16293.0
2019-03-27 10:20:00,115.03,115.21,114.98,115.1,12427.0,109.3895,109.5607,109.3419,109.4561,12427.0
2019-03-27 10:30:00,115.02,115.09,114.26,114.28,5801.0,109.38,109.4465,108.6572,108.6763,5801.0
2019-03-27 10:40:00,114.26,114.46,114.06,114.2,10268.0,108.6572,108.8474,108.4671,108.6002,10268.0
2019-03-27 10:50:00,114.23,114.23,114.05,114.12,13111.0,108.6287,108.6287,108.4575,108.5241,13111.0
2019-03-27 11:00:00,114.14,114.17,113.87,113.98,6058.0,108.5431,108.5717,108.2864,108.391,6058.0
2019-03-27 11:10:00,114.01,114.02,113.56,113.58,16019.0,108.4195,108.429,107.9916,108.0106,16019.0
2019-03-27 11:20:00,113.57,113.59,113.38,113.4,4801.0,108.0011,108.0201,107.8204,107.8394,4801.0
2019-03-27 11:30:00,113.36,113.45,113.12,113.42,18100.0,107.8014,107.887,107.5731,107.8584,18100.0
2019-03-27 11:40:00,113.38,113.74,113.28,113.74,27200.0,107.8204,108.1627,107.7253,108.1627,27200.0
2019-03-27 11:50:00,113.65,114.04,113.63,113.99,18238.0,108.0772,108.448,108.0581,108.4005,18238.0
2019-03-27 12:00:00,113.96,113.96,113.71,113.73,13064.0,108.372,108.372,108.1342,108.1532,13064.0
2019-03-27 12:10:00,113.7,113.71,113.52,113.57,8707.0,108.1247,108.1342,107.9535,108.0011,8707.0
2019-03-27 12:20:00,113.61,113.85,113.58,113.85,9000.0,108.0391,108.2674,108.0106,108.2674,9000.0
2019-03-27 12:30:00,113.82,114.35,113.82,114.31,36155.0,108.2388,108.7428,108.2388,108.7048,36155.0
2019-03-27 12:40:00,114.26,114.45,114.2,114.42,8963.0,108.6572,108.8379,108.6002,108.8094,8963.0
2019-03-27 12:50:00,114.42,114.47,114.3,114.33,21023.0,108.8094,108.8569,108.6953,108.7238,21023.0
2019-03-27 13:00:00,114.36,114.37,114.05,114.05,8546.0,108.7523,108.7619,108.4575,108.4575,8546.0
2019-03-27 13:10:00,114.02,114.5,113.97,114.36,8100.0,108.429,108.8855,108.3815,108.7523,8100.0
2019-03-27 13:20:00,114.38,114.69,114.38,114.62,6585.0,108.7714,109.0662,108.7714,108.9996,6585.0
2019-03-27 13:30:00,114.63,114.69,114.58,114.69,9773.0,109.0091,109.0662,108.9616,109.0662,9773.0
2019-03-27 13:40:00,114.68,114.84,114.67,114.79,10200.0,109.0567,109.2088,109.0471,109.1613,10200.0
2019-03-27 13:50:00,114.78,114.92,114.7,114.85,11348.0,109.1517,109.2849,109.0757,109.2183,11348.0
2019-03-27 14:00:00,114.84,114.94,114.77,114.91,15752.0,109.2088,109.3039,109.1422,109.2754,15752.0
2019-03-27 14:10:00,114.92,115.05,114.88,114.98,11855.0,109.2849,109.4085,109.2468,109.3419,11855.0
2019-03-27 14:20:00,114.97,115.1,114.94,115.03,11453.0,109.3324,109.4561,109.3039,109.3895,11453.0
2019-03-27 14:30:00,115.0,115.11,114.84,114.84,11933.0,109.361,109.4656,109.2088,109.2088,11933.0
2019-03-27 14:40:00,114.78,114.83,114.67,114.73,5300.0,109.1517,109.1993,109.0471,109.1042,5300.0
2019-03-27 14:50:00,114.75,114.84,114.63,114.67,6002.0,109.1232,109.2088,109.0091,109.0471,6002.0
2019-03-27 15:00:00,114.68,114.72,114.6,114.64,4200.0,109.0567,109.0947,108.9806,109.0186,4200.0
2019-03-27 15:10:00,114.66,114.85,114.65,114.85,6967.0,109.0376,109.2183,109.0281,109.2183,6967.0
2019-03-27 15:20:00,114.86,114.94,114.82,114.92,10414.0,109.2278,109.3039,109.1898,109.2849,10414.0
2019-03-27 15:30:00,114.94,115.12,114.93,115.11,17824.0,109.3039,109.4751,109.2944,109.4656,17824.0
2019-03-27 15:40:00,115.11,115.18,115.08,115.14,32549.0,109.4656,109.5321,109.437,109.4941,32549.0
2019-03-27 15:50:00,115.15,115.19,114.91,114.91,79072.0,109.5036,109.5416,109.2754,109.2754,79072.0
2019-03-28 09:30:00,114.53,115.1,114.44,114.88,16651.0,108.914,109.4561,108.8284,109.2468,16651.0
2019-03-28 09:40:00,114.9,115.4,114.9,115.18,39399.0,109.2659,109.7413,109.2659,109.5321,39399.0
2019-03-28 09:50:00,115.2,115.43,115.19,115.43,4522.0,109.5512,109.7699,109.5416,109.7699,4522.0
2019-03-28 10:00:00,115.5,115.68,115.41,115.53,6295.0,109.8364,110.0076,109.7509,109.865,6295.0
2019-03-28 10:10:00,115.54,115.54,115.23,115.41,15298.0,109.8745,109.8745,109.5797,109.7509,15298.0
2019-03-28 10:20:00,115.49,115.59,115.45,115.55,6350.0,109.8269,109.922,109.7889,109.884,6350.0
2019-03-28 10:30:00,115.59,115.91,115.59,115.78,5928.0,109.922,110.2263,109.922,110.1027,5928.0
2019-03-28 10:40:00,115.78,115.81,115.67,115.68,4633.0,110.1027,110.1312,109.9981,110.0076,4633.0
2019-03-28 10:50:00,115.68,116.09,115.62,116.07,16547.0,110.0076,110.3975,109.9506,110.3785,16547.0
2019-03-28 11:00:00,116.07,116.07,115.83,115.95,13267.0,110.3785,110.3785,110.1503,110.2644,13267.0
2019-03-28 11:10:00,115.97,116.13,115.97,116.04,10830.0,110.2834,110.4356,110.2834,110.35,10830.0
2019-03-28 11:20:00,116.01,116.01,115.82,115.84,19280.0,110.3214,110.3214,110.1408,110.1598,19280.0
2019-03-28 11:30:00,115.84,116.04,115.79,116.03,11325.0,110.1598,110.35,110.1122,110.3405,11325.0
2019-03-28 11:40:00,116.0,116.11,116.0,116.06,10575.0,110.3119,110.4165,110.3119,110.369,10575.0
2019-03-28 11:50:00,116.07,116.12,116.0,116.0,8445.0,110.3785,110.426,110.3119,110.3119,8445.0
2019-03-28 12:00:00,116.02,116.04,115.8,115.8,14530.0,110.3309,110.35,110.1217,110.1217,14530.0
2019-03-28 12:10:00,115.8,115.83,115.69,115.8,5843.0,110.1217,110.1503,110.0171,110.1217,5843.0
2019-03-28 12:20:00,115.84,115.94,115.83,115.94,5300.0,110.1598,110.2549,110.1503,110.2549,5300.0
2019-03-28 12:30:00,115.97,116.08,115.94,116.06,7036.0,110.2834,110.388,110.2549,110.369,7036.0
2019-03-28 12:40:00,116.06,116.06,115.92,115.97,6924.0,110.369,110.369,110.2358,110.2834,6924.0
2019-03-28 12:50:00,115.98,116.13,115.98,116.11,6911.0,110.2929,110.4356,110.2929,110.4165,6911.0
2019-03-28 13:00:00,116.14,116.45,116.14,116.36,11393.0,110.4451,110.7399,110.4451,110.6543,11393.0
2019-03-28 13:10:00,116.33,116.37,116.23,116.25,7686.0,110.6257,110.6638,110.5306,110.5497,7686.0
2019-03-28 13:20:00,116.25,116.38,116.24,116.38,6058.0,110.5497,110.6733,110.5402,110.6733,6058.0
2019-03-28 13:30:00,116.36,116.42,116.22,116.22,8377.0,110.6543,110.7113,110.5211,110.5211,8377.0
2019-03-28 13:40:00,116.2,116.2,116.09,116.1,8014.0,110.5021,110.5021,110.3975,110.407,8014.0
2019-03-28 13:50:00,116.11,116.22,116.11,116.19,7704.0,110.4165,110.5211,110.4165,110.4926,7704.0
2019-03-28 14:00:00,116.2,116.2,116.0,116.05,6316.0,110.5021,110.5021,110.3119,110.3595,6316.0
2019-03-28 14:10:00,116.06,116.29,116.06,116.27,9531.0,110.369,110.5877,110.369,110.5687,9531.0
2019-03-28 14:20:00,116.29,116.3,116.03,116.03,8900.0,110.5877,110.5972,110.3405,110.3405,8900.0
2019-03-28 14:30:00,116.03,116.19,115.98,116.19,9122.0,110.3405,110.4926,110.2929,110.4926,9122.0
2019-03-28 14:40:00,116.2,116.47,116.2,116.46,16203.0,110.5021,110.7589,110.5021,110.7494,16203.0
2019-03-28 14:50:00,116.47,116.47,116.36,116.45,20545.0,110.7589,110.7589,110.6543,110.7399,20545.0
2019-03-28 15:00:00,116.44,116.65,116.43,116.6,12527.0,110.7303,110.9301,110.7208,110.8825,12527.0
2019-03-28 15:10:00,116.6,116.72,116.6,116.68,12066.0,110.8825,110.9966,110.8825,110.9586,12066.0
2019-03-28 15:20:00,116.67,116.8,116.61,116.68,14966.0,110.9491,111.0727,110.892,110.9586,14966.0
2019-03-28 15:30:00,116.7,116.76,116.63,116.76,11596.0,110.9776,111.0347,110.911,111.0347,11596.0
2019-03-28 15:40:00,116.74,116.77,116.65,116.69,19584.0,111.0156,111.0442,110.9301,110.9681,19584.0
2019-03-28 15:50:00,116.69,117.05,116.67,116.73,164405.0,110.9681,111.3104,110.9491,111.0061,164405.0
2019-03-29 09:30:00,117.55,117.77,117.49,117.51,13987.0,111.7859,111.9951,111.7289,111.7479,13987.0
2019-03-29 09:40:00,117.39,117.84,117.39,117.77,15849.0,111.6338,112.0617,111.6338,111.9951,15849.0
2019-03-29 09:50:00,117.74,117.97,117.71,117.97,14665.0,111.9666,112.1853,111.9381,112.1853,14665.0
2019-03-29 10:00:00,117.84,118.09,117.78,118.07,12701.0,112.0617,112.2994,112.0046,112.2804,12701.0
2019-03-29 10:10:00,118.07,118.07,117.82,117.94,16380.0,112.2804,112.2804,112.0427,112.1568,16380.0
2019-03-29 10:20:00,117.97,118.03,117.85,118.01,12821.0,112.1853,112.2424,112.0712,112.2234,12821.0
2019-03-29 10:30:00,118.04,118.04,117.9,118.0,14500.0,112.2519,112.2519,112.1188,112.2139,14500.0
2019-03-29 10:40:00,118.04,118.14,117.92,117.97,17768.0,112.2519,112.347,112.1378,112.1853,17768.0
2019-03-29 10:50:00,117.93,117.96,117.52,117.65,21539.0,112.1473,112.1758,111.7574,111.881,21539.0
2019-03-29 11:00:00,117.65,117.79,117.63,117.73,21871.0,111.881,112.0142,111.862,111.9571,21871.0
2019-03-29 11:10:00,117.71,117.71,117.43,117.57,18325.0,111.9381,111.9381,111.6718,111.8049,18325.0
2019-03-29 11:20:00,117.54,117.78,117.47,117.78,19690.0,111.7764,112.0046,111.7098,112.0046,19690.0
2019-03-29 11:30:00,117.75,117.85,117.66,117.72,14604.0,111.9761,112.0712,111.8905,111.9476,14604.0
2019-03-29 11:40:00,117.74,117.77,117.65,117.72,12925.0,111.9666,111.9951,111.881,111.9476,12925.0
2019-03-29 11:50:00,117.76,117.79,117.63,117.7,13279.0,111.9856,112.0142,111.862,111.9286,13279.0
2019-03-29 12:00:00,117.69,117.69,117.51,117.58,21118.0,111.9191,111.9191,111.7479,111.8144,21118.0
2019-03-29 12:10:00,117.59,117.64,117.54,117.63,7680.0,111.824,111.8715,111.7764,111.862,7680.0
2019-03-29 12:20:00,117.63,117.8,117.63,117.7,14024.0,111.862,112.0237,111.862,111.9286,14024.0
2019-03-29 12:30:00,117.68,117.86,117.65,117.86,10016.0,111.9095,112.0807,111.881,112.0807,10016.0
2019-03-29 12:40:00,117.86,117.88,117.59,117.63,10942.0,112.0807,112.0997,111.824,111.862,10942.0
2019-03-29 12:50:00,117.59,117.79,117.55,117.77,15490.0,111.824,112.0142,111.7859,111.9951,15490.0
2019-03-29 13:00:00,117.76,117.8,117.69,117.77,10952.0,111.9856,112.0237,111.9191,111.9951,10952.0
2019-03-29 13:10:00,117.75,117.82,117.73,117.76,12700.0,111.9761,112.0427,111.9571,111.9856,12700.0
2019-03-29 13:20:00,117.75,117.84,117.73,117.77,10115.0,111.9761,112.0617,111.9571,111.9951,10115.0
2019-03-29 13:30:00,117.77,117.83,117.7,117.83,11644.0,111.9951,112.0522,111.9286,112.0522,11644.0
2019-03-29 13:40:00,117.82,117.9,117.72,117.77,8700.0,112.0427,112.1188,111.9476,111.9951,8700.0
2019-03-29 13:50:00,117.78,117.8,117.73,117.8,5716.0,112.0046,112.0237,111.9571,112.0237,5716.0
2019-03-29 14:00:00,117.78,117.83,117.75,117.8,10487.0,112.0046,112.0522,111.9761,112.0237,10487.0
2019-03-29 14:10:00,117.81,117.87,117.73,117.73,7911.0,112.0332,112.0902,111.9571,111.9571,7911.0
2019-03-29 14:20:00,117.73,117.77,117.67,117.72,14590.0,111.9571,111.9951,111.9,111.9476,14590.0
2019-03-29 14:30:00,117.74,117.87,117.72,117.86,11952.0,111.9666,112.0902,111.9476,112.0807,11952.0
2019-03-29 14:40:00,117.85,118.11,117.84,118.11,17293.0,112.0712,112.3185,112.0617,112.3185,17293.0
2019-03-29 14:50:00,118.1,118.22,118.09,118.14,7635.0,112.309,112.4231,112.2994,112.347,7635.0
2019-03-29 15:00:00,118.15,118.36,118.15,118.2,15917.0,112.3565,112.5562,112.3565,112.404,15917.0
2019-03-29 15:10:00,118.19,118.55,118.18,118.53,22725.0,112.3945,112.7369,112.385,112.7179,22725.0
2019-03-29 15:20:00,118.53,118.59,118.48,118.54,28456.0,112.7179,112.7749,112.6703,112.7274,28456.0
2019-03-29 15:30:00,118.55,118.57,118.45,118.53,38998.0,112.7369,112.7559,112.6418,112.7179,38998.0
2019-03-29 15:40:00,118.52,118.78,118.49,118.74,57170.0,112.7084,112.9556,112.6798,112.9176,57170.0
2019-03-29 15:50:00,118.74,118.95,118.51,118.55,216611.0,112.9176,113.1173,112.6988,112.7369,216611.0
2019-04-01 09:30:00,119.1,119.15,118.86,119.13,18004.0,113.2599,113.3075,113.0317,113.2884,18004.0
2019-04-01 09:40:00,119.21,119.47,119.18,119.22,3332.0,113.3645,113.6118,113.336,113.374,3332.0
2019-04-01 09:50:00,119.19,119.34,119.0,119.17,10307.0,113.3455,113.4881,113.1648,113.3265,10307.0
2019-04-01 10:00:00,119.24,119.45,119.19,119.2,15771.0,113.3931,113.5928,113.3455,113.355,15771.0
2019-04-01 10:10:00,119.26,119.61,119.2,119.6,6910.0,113.4121,113.7449,113.355,113.7354,6910.0
2019-04-01 10:20:00,119.6,119.82,119.55,119.73,12147.0,113.7354,113.9446,113.6879,113.859,12147.0
2019-04-01 10:30:00,119.74,119.81,119.66,119.81,7405.0,113.8685,113.9351,113.7925,113.9351,7405.0
2019-04-01 10:40:00,119.82,119.83,119.37,119.41,6818.0,113.9446,113.9541,113.5167,113.5547,6818.0
2019-04-01 10:50:00,119.39,119.39,119.18,119.36,5260.0,113.5357,113.5357,113.336,113.5072,5260.0
2019-04-01 11:00:00,119.35,119.51,119.3,119.33,8536.0,113.4977,113.6498,113.4501,113.4786,8536.0
2019-04-01 11:10:00,119.32,119.32,119.01,119.2,7114.0,113.4691,113.4691,113.1743,113.355,7114.0
2019-04-01 11:20:00,119.16,119.25,119.06,119.21,7588.0,113.317,113.4026,113.2219,113.3645,7588.0
2019-04-01 11:30:00,119.18,119.2,119.01,119.18,6700.0,113.336,113.355,113.1743,113.336,6700.0
2019-04-01 11:40:00,119.2,119.2,119.08,119.17,5268.0,113.355,113.355,113.2409,113.3265,5268.0
2019-04-01 11:50:00,119.17,119.2,119.04,119.04,3207.0,113.3265,113.355,113.2029,113.2029,3207.0
2019-04-01 12:00:00,119.03,119.04,118.91,119.04,7841.0,113.1933,113.2029,113.0792,113.2029,7841.0
2019-04-01 12:10:00,119.07,119.23,119.07,119.21,9573.0,113.2314,113.3835,113.2314,113.3645,9573.0
2019-04-01 12:20:00,119.23,119.42,119.23,119.34,6486.0,113.3835,113.5642,113.3835,113.4881,6486.0
2019-04-01 12:30:00,119.37,119.45,119.15,119.21,6600.0,113.5167,113.5928,113.3075,113.3645,6600.0
2019-04-01 12:40:00,119.22,119.24,119.0,119.01,13287.0,113.374,113.3931,113.1648,113.1743,13287.0
2019-04-01 12:50:00,119.01,119.19,118.95,119.19,9305.0,113.1743,113.3455,113.1173,113.3455,9305.0
2019-04-01 13:00:00,119.18,119.31,119.17,119.3,4622.0,113.336,113.4596,113.3265,113.4501,4622.0
2019-04-01 13:10:00,119.34,119.34,119.23,119.27,6955.0,113.4881,113.4881,113.3835,113.4216,6955.0
2019-04-01 13:20:00,119.28,119.33,119.22,119.32,5945.0,113.4311,113.4786,113.374,113.4691,5945.0
2019-04-01 13:30:00,119.33,119.38,119.24,119.35,5563.0,113.4786,113.5262,113.3931,113.4977,5563.0
2019-04-01 13:40:00,119.37,119.43,119.32,119.43,3900.0,113.5167,113.5737,113.4691,113.5737,3900.0
2019-04-01 13:50:00,119.43,119.48,119.41,119.45,3000.0,113.5737,113.6213,113.5547,113.5928,3000.0
2019-04-01 14:00:00,119.46,119.57,119.43,119.55,4343.0,113.6023,113.7069,113.5737,113.6879,4343.0
2019-04-01 14:10:00,119.55,119.56,119.46,119.48,4953.0,113.6879,113.6974,113.6023,113.6213,4953.0
2019-04-01 14:20:00,119.44,119.56,119.42,119.43,5100.0,113.5832,113.6974,113.5642,113.5737,5100.0
2019-04-01 14:30:00,119.45,119.53,119.45,119.48,3425.0,113.5928,113.6688,113.5928,113.6213,3425.0
2019-04-01 14:40:00,119.49,119.5,119.41,119.47,5170.0,113.6308,113.6403,113.5547,113.6118,5170.0
2019-04-01 14:50:00,119.49,119.56,119.46,119.47,6536.0,113.6308,113.6974,113.6023,113.6118,6536.0
2019-04-01 15:00:00,119.46,119.46,119.17,119.21,14382.0,113.6023,113.6023,113.3265,113.3645,14382.0
2019-04-01 15:10:00,119.22,119.28,119.17,119.27,10738.0,113.374,113.4311,113.3265,113.4216,10738.0
2019-04-01 15:20:00,119.24,119.39,119.23,119.32,12050.0,113.3931,113.5357,113.3835,113.4691,12050.0
2019-04-01 15:30:00,119.33,119.33,119.18,119.26,12316.0,113.4786,113.4786,113.336,113.4121,12316.0
2019-04-01 15:40:00,119.28,119.49,119.24,119.44,24711.0,113.4311,113.6308,113.3931,113.5832,24711.0
2019-04-01 15:50:00,119.44,119.68,119.41,119.5,83682.0,113.5832,113.8115,113.5547,113.6403,83682.0
2019-04-02 09:30:00,119.69,119.69,118.45,119.1,15831.0,113.821,113.821,112.6418,113.2599,15831.0
2019-04-02 09:40:00,118.74,119.35,118.73,119.35,1209.0,112.9176,113.4977,112.9081,113.4977,1209.0
2019-04-02 09:50:00,119.36,119.67,119.36,119.67,3600.0,113.5072,113.802,113.5072,113.802,3600.0
2019-04-02 10:00:00,119.66,119.81,119.64,119.71,3899.0,113.7925,113.9351,113.7734,113.84,3899.0
2019-04-02 10:10:00,119.66,119.7,119.55,119.6,2290.0,113.7925,113.8305,113.6879,113.7354,2290.0
2019-04-02 10:20:00,119.59,119.7,119.54,119.58,3996.0,113.7259,113.8305,113.6783,113.7164,3996.0
2019-04-02 10:30:00,119.59,119.77,119.58,119.63,3519.0,113.7259,113.8971,113.7164,113.7639,3519.0
2019-04-02 10:40:00,119.54,119.64,119.41,119.58,9850.0,113.6783,113.7734,113.5547,113.7164,9850.0
2019-04-02 10:50:00,119.62,119.83,119.6,119.65,4405.0,113.7544,113.9541,113.7354,113.7829,4405.0
2019-04-02 11:00:00,119.58,119.58,119.1,119.1,3100.0,113.7164,113.7164,113.2599,113.2599,3100.0
2019-04-02 11:10:00,119.14,119.2,119.02,119.2,3808.0,113.298,113.355,113.1838,113.355,3808.0
2019-04-02 11:20:00,119.26,119.38,119.24,119.35,5000.0,113.4121,113.5262,113.3931,113.4977,5000.0
2019-04-02 11:30:00,119.38,119.41,119.22,119.25,2200.0,113.5262,113.5547,113.374,113.4026,2200.0
2019-04-02 11:40:00,119.3,119.48,119.25,119.44,2700.0,113.4501,113.6213,113.4026,113.5832,2700.0
2019-04-02 11:50:00,119.46,119.55,119.42,119.49,1300.0,113.6023,113.6879,113.5642,113.6308,1300.0
2019-04-02 12:00:00,119.45,119.45,119.37,119.37,1400.0,113.5928,113.5928,113.5167,113.5167,1400.0
2019-04-02 12:10:00,119.34,119.37,119.29,119.29,2100.0,113.4881,113.5167,113.4406,113.4406,2100.0
2019-04-02 12:20:00,119.32,119.34,119.24,119.25,2702.0,113.4691,113.4881,113.3931,113.4026,2702.0
2019-04-02 12:30:00,119.3,119.41,119.29,119.29,4700.0,113.4501,113.5547,113.4406,113.4406,4700.0
2019-04-02 12:40:00,119.32,119.35,119.09,119.13,9205.0,113.4691,113.4977,113.2504,113.2884,9205.0
2019-04-02 12:50:00,119.14,119.27,119.11,119.26,7538.0,113.298,113.4216,113.2694,113.4121,7538.0
2019-04-02 13:00:00,119.29,119.39,119.23,119.39,2333.0,113.4406,113.5357,113.3835,113.5357,2333.0
2019-04-02 13:10:00,119.38,119.42,119.28,119.34,2600.0,113.5262,113.5642,113.4311,113.4881,2600.0
2019-04-02 13:20:00,119.37,119.38,119.31,119.33,2400.0,113.5167,113.5262,113.4596,113.4786,2400.0
2019-04-02 13:30:00,119.34,119.62,119.28,119.6,8900.0,113.4881,113.7544,113.4311,113.7354,8900.0
2019-04-02 13:40:00,119.61,119.61,119.47,119.47,1700.0,113.7449,113.7449,113.6118,113.6118,1700.0
2019-04-02 13:50:00,119.45,119.5,119.44,119.5,2083.0,113.5928,113.6403,113.5832,113.6403,2083.0
2019-04-02 14:00:00,119.47,119.51,119.42,119.46,2150.0,113.6118,113.6498,113.5642,113.6023,2150.0
2019-04-02 14:10:00,119.45,119.74,119.43,119.74,27343.0,113.5928,113.8685,113.5737,113.8685,27343.0
2019-04-02 14:20:00,119.77,119.88,119.74,119.84,4949.0,113.8971,114.0017,113.8685,113.9636,4949.0
2019-04-02 14:30:00,119.85,119.85,119.69,119.71,2991.0,113.9731,113.9731,113.821,113.84,2991.0
2019-04-02 14:40:00,119.72,119.81,119.71,119.77,3300.0,113.8495,113.9351,113.84,113.8971,3300.0
2019-04-02 14:50:00,119.75,119.85,119.68,119.84,3802.0,113.878,113.9731,113.8115,113.9636,3802.0
2019-04-02 15:00:00,119.81,119.91,119.77,119.91,4733.0,113.9351,114.0302,113.8971,114.0302,4733.0
2019-04-02 15:10:00,119.91,119.99,119.85,119.96,7766.0,114.0302,114.1063,113.9731,114.0777,7766.0
2019-04-02 15:20:00,119.94,119.99,119.92,119.98,5768.0,114.0587,114.1063,114.0397,114.0968,5768.0
2019-04-02 15:30:00,119.97,120.23,119.97,120.21,19504.0,114.0873,114.3345,114.0873,114.3155,19504.0
2019-04-02 15:40:00,120.2,120.2,120.11,120.13,15129.0,114.306,114.306,114.2204,114.2394,15129.0
2019-04-02 15:50:00,120.14,120.32,120.13,120.22,73745.0,114.2489,114.4201,114.2394,114.325,73745.0
2019-04-03 09:30:00,120.71,120.8,120.36,120.66,12507.0,114.791,114.8766,114.4581,114.7434,12507.0
2019-04-03 09:40:00,120.77,121.47,120.74,121.47,16106.0,114.848,115.5137,114.8195,115.5137,16106.0
2019-04-03 09:50:00,121.52,121.67,121.48,121.59,8413.0,115.5613,115.7039,115.5232,115.6278,8413.0
2019-04-03 10:00:00,121.53,121.74,121.42,121.61,15922.0,115.5708,115.7705,115.4662,115.6468,15922.0
2019-04-03 10:10:00,121.59,121.74,121.43,121.66,13091.0,115.6278,115.7705,115.4757,115.6944,13091.0
2019-04-03 10:20:00,121.68,121.75,121.63,121.75,10799.0,115.7134,115.78,115.6659,115.78,10799.0
2019-04-03 10:30:00,121.77,122.05,121.73,121.9,14328.0,115.799,116.0653,115.761,115.9226,14328.0
2019-04-03 10:40:00,121.85,121.89,121.61,121.65,4419.0,115.8751,115.9131,115.6468,115.6849,4419.0
2019-04-03 10:50:00,121.62,121.88,121.61,121.81,13458.0,115.6563,115.9036,115.6468,115.837,13458.0
2019-04-03 11:00:00,121.87,122.05,121.87,122.05,21404.0,115.8941,116.0653,115.8941,116.0653,21404.0
2019-04-03 11:10:00,122.06,122.15,121.79,121.93,15496.0,116.0748,116.1604,115.818,115.9511,15496.0
2019-04-03 11:20:00,121.92,121.96,121.73,121.75,9900.0,115.9416,115.9797,115.761,115.78,9900.0
2019-04-03 11:30:00,121.73,121.8,121.7,121.75,5000.0,115.761,115.8275,115.7324,115.78,5000.0
2019-04-03 11:40:00,121.77,121.89,121.73,121.78,6100.0,115.799,115.9131,115.761,115.8085,6100.0
2019-04-03 11:50:00,121.78,122.06,121.78,122.04,8617.0,115.8085,116.0748,115.8085,116.0558,8617.0
2019-04-03 12:00:00,122.02,122.02,121.89,121.91,2704.0,116.0367,116.0367,115.9131,115.9321,2704.0
2019-04-03 12:10:00,121.89,121.92,121.83,121.84,5025.0,115.9131,115.9416,115.8561,115.8656,5025.0
2019-04-03 12:20:00,121.86,122.07,121.83,122.04,4300.0,115.8846,116.0843,115.8561,116.0558,4300.0
2019-04-03 12:30:00,122.03,122.08,121.93,121.97,6600.0,116.0462,116.0938,115.9511,115.9892,6600.0
2019-04-03 12:40:00,121.98,122.04,121.94,122.04,6107.0,115.9987,116.0558,115.9607,116.0558,6107.0
2019-04-03 12:50:00,122.02,122.04,121.86,121.9,3102.0,116.0367,116.0558,115.8846,115.9226,3102.0
2019-04-03 13:00:00,121.91,122.0,121.91,121.96,1646.0,115.9321,116.0177,115.9321,115.9797,1646.0
2019-04-03 13:10:00,121.98,121.98,121.92,121.96,4097.0,115.9987,115.9987,115.9416,115.9797,4097.0
2019-04-03 13:20:00,121.95,122.1,121.95,122.06,7020.0,115.9702,116.1128,115.9702,116.0748,7020.0
2019-04-03 13:30:00,122.07,122.21,122.03,122.16,5699.0,116.0843,116.2174,116.0462,116.1699,5699.0
2019-04-03 13:40:00,122.18,122.18,122.05,122.11,4600.0,116.1889,116.1889,116.0653,116.1223,4600.0
2019-04-03 13:50:00,122.08,122.08,121.84,121.85,4820.0,116.0938,116.0938,115.8656,115.8751,4820.0
2019-04-03 14:00:00,121.86,121.86,121.65,121.71,5601.0,115.8846,115.8846,115.6849,115.7419,5601.0
2019-04-03 14:10:00,121.71,121.92,121.71,121.9,7366.0,115.7419,115.9416,115.7419,115.9226,7366.0
2019-04-03 14:20:00,121.89,122.0,121.88,121.94,8246.0,115.9131,116.0177,115.9036,115.9607,8246.0
2019-04-03 14:30:00,121.91,121.93,121.81,121.86,4950.0,115.9321,115.9511,115.837,115.8846,4950.0
2019-04-03 14:40:00,121.82,121.85,121.73,121.82,11840.0,115.8465,115.8751,115.761,115.8465,11840.0
2019-04-03 14:50:00,121.79,122.0,121.77,121.92,10457.0,115.818,116.0177,115.799,115.9416,10457.0
2019-04-03 15:00:00,121.91,121.99,121.83,121.83,8206.0,115.9321,116.0082,115.8561,115.8561,8206.0
2019-04-03 15:10:00,121.78,121.85,121.73,121.83,14551.0,115.8085,115.8751,115.761,115.8561,14551.0
2019-04-03 15:20:00,121.83,122.06,121.78,122.06,26260.0,115.8561,116.0748,115.8085,116.0748,26260.0
2019-04-03 15:30:00,122.03,122.16,121.98,122.02,20957.0,116.0462,116.1699,115.9987,116.0367,20957.0
2019-04-03 15:40:00,122.02,122.16,122.0,122.16,27656.0,116.0367,116.1699,116.0177,116.1699,27656.0
2019-04-03 15:50:00,122.15,122.4,122.11,122.34,110131.0,116.1604,116.3981,116.1223,116.341,110131.0
2019-04-04 09:30:00,122.65,122.65,121.85,121.85,7700.0,116.6358,116.6358,115.8751,115.8751,7700.0
2019-04-04 09:40:00,121.98,122.23,121.97,122.23,1203.0,115.9987,116.2364,115.9892,116.2364,1203.0
2019-04-04 09:50:00,122.32,122.56,122.13,122.56,44056.0,116.322,116.5503,116.1413,116.5503,44056.0
2019-04-04 10:00:00,122.57,122.64,122.32,122.43,14476.0,116.5598,116.6263,116.322,116.4266,14476.0
2019-04-04 10:10:00,122.43,122.6,122.34,122.4,27944.0,116.4266,116.5883,116.341,116.3981,27944.0
2019-04-04 10:20:00,122.44,122.67,122.38,122.49,26142.0,116.4361,116.6549,116.3791,116.4837,26142.0
2019-04-04 10:30:00,122.5,122.57,122.37,122.47,8881.0,116.4932,116.5598,116.3696,116.4647,8881.0
2019-04-04 10:40:00,122.49,122.79,122.47,122.79,6696.0,116.4837,116.769,116.4647,116.769,6696.0
2019-04-04 10:50:00,122.82,122.85,122.68,122.68,3650.0,116.7975,116.826,116.6644,116.6644,3650.0
2019-04-04 11:00:00,122.71,123.12,122.67,123.08,29865.0,116.6929,117.0828,116.6549,117.0448,29865.0
2019-04-04 11:10:00,123.05,123.05,122.65,122.65,6070.0,117.0162,117.0162,116.6358,116.6358,6070.0
2019-04-04 11:20:00,122.53,122.75,122.51,122.68,3200.0,116.5217,116.7309,116.5027,116.6644,3200.0
2019-04-04 11:30:00,122.67,122.84,122.45,122.8,19079.0,116.6549,116.8165,116.4456,116.7785,19079.0
2019-04-04 11:40:00,122.77,123.02,122.75,122.89,10081.0,116.75,116.9877,116.7309,116.8641,10081.0
2019-04-04 11:50:00,122.86,122.86,122.63,122.64,13557.0,116.8355,116.8355,116.6168,116.6263,13557.0
2019-04-04 12:00:00,122.64,122.71,122.58,122.61,8627.0,116.6263,116.6929,116.5693,116.5978,8627.0
2019-04-04 12:10:00,122.59,122.6,122.34,122.43,14066.0,116.5788,116.5883,116.341,116.4266,14066.0
2019-04-04 12:20:00,122.44,122.5,122.25,122.25,11238.0,116.4361,116.4932,116.2555,116.2555,11238.0
2019-04-04 12:30:00,122.2,122.32,122.13,122.25,38914.0,116.2079,116.322,116.1413,116.2555,38914.0
2019-04-04 12:40:00,122.25,122.37,122.14,122.2,10043.0,116.2555,116.3696,116.1508,116.2079,10043.0
2019-04-04 12:50:00,122.25,122.28,122.16,122.24,4839.0,116.2555,116.284,116.1699,116.2459,4839.0
2019-04-04 13:00:00,122.22,122.29,122.2,122.26,5621.0,116.2269,116.2935,116.2079,116.265,5621.0
2019-04-04 13:10:00,122.25,122.27,122.16,122.19,11214.0,116.2555,116.2745,116.1699,116.1984,11214.0
2019-04-04 13:20:00,122.19,122.31,122.17,122.17,6145.0,116.1984,116.3125,116.1794,116.1794,6145.0
2019-04-04 13:30:00,122.21,122.38,122.18,122.34,15900.0,116.2174,116.3791,116.1889,116.341,15900.0
2019-04-04 13:40:00,122.37,122.45,122.34,122.34,6400.0,116.3696,116.4456,116.341,116.341,6400.0
2019-04-04 13:50:00,122.37,122.43,122.36,122.43,9311.0,116.3696,116.4266,116.3601,116.4266,9311.0
2019-04-04 14:00:00,122.42,122.45,122.41,122.42,4884.0,116.4171,116.4456,116.4076,116.4171,4884.0
2019-04-04 14:10:00,122.44,122.45,122.35,122.39,10513.0,116.4361,116.4456,116.3506,116.3886,10513.0
2019-04-04 14:20:00,122.38,122.39,122.32,122.36,8228.0,116.3791,116.3886,116.322,116.3601,8228.0
2019-04-04 14:30:00,122.36,122.43,122.36,122.38,8390.0,116.3601,116.4266,116.3601,116.3791,8390.0
2019-04-04 14:40:00,122.4,122.41,122.28,122.39,15117.0,116.3981,116.4076,116.284,116.3886,15117.0
2019-04-04 14:50:00,122.39,122.46,122.35,122.35,4213.0,116.3886,116.4552,116.3506,116.3506,4213.0
2019-04-04 15:00:00,122.32,122.48,122.27,122.36,16357.0,116.322,116.4742,116.2745,116.3601,16357.0
2019-04-04 15:10:00,122.38,122.59,122.38,122.53,11313.0,116.3791,116.5788,116.3791,116.5217,11313.0
2019-04-04 15:20:00,122.55,122.55,122.41,122.43,12285.0,116.5407,116.5407,116.4076,116.4266,12285.0
2019-04-04 15:30:00,122.46,122.7,122.43,122.68,16289.0,116.4552,116.6834,116.4266,116.6644,16289.0
2019-04-04 15:40:00,122.7,122.76,122.53,122.76,32875.0,116.6834,116.7404,116.5217,116.7404,32875.0
2019-04-04 15:50:00,122.73,123.11,122.65,123.1,150380.0,116.7119,117.0733,116.6358,117.0638,150380.0
2019-04-05 09:30:00,123.39,124.0,123.39,123.58,11613.0,117.3396,117.9196,117.3396,117.5202,11613.0
2019-04-05 09:40:00,123.5,123.9,123.34,123.83,6853.0,117.4442,117.8245,117.292,117.758,6853.0
2019-04-05 09:50:00,123.89,124.38,123.88,124.3,16691.0,117.815,118.281,117.8055,118.2049,16691.0
2019-04-05 10:00:00,124.32,124.32,124.07,124.22,128035.0,118.224,118.224,117.9862,118.1289,128035.0
2019-04-05 10:10:00,124.22,124.42,123.89,124.39,35606.0,118.1289,118.319,117.815,118.2905,35606.0
2019-04-05 10:20:00,124.35,124.58,124.21,124.53,50004.0,118.2525,118.4712,118.1193,118.4237,50004.0
2019-04-05 10:30:00,124.5,124.65,124.46,124.61,24993.0,118.3951,118.5378,118.3571,118.4997,24993.0
2019-04-05 10:40:00,124.6,124.73,124.54,124.66,40965.0,118.4902,118.6138,118.4332,118.5473,40965.0
2019-04-05 10:50:00,124.66,124.83,124.65,124.65,46872.0,118.5473,118.7089,118.5378,118.5378,46872.0
2019-04-05 11:00:00,124.64,124.65,124.39,124.54,15514.0,118.5283,118.5378,118.2905,118.4332,15514.0
2019-04-05 11:10:00,124.52,124.76,124.5,124.59,29450.0,118.4141,118.6424,118.3951,118.4807,29450.0
2019-04-05 11:20:00,124.59,124.68,124.5,124.6,32053.0,118.4807,118.5663,118.3951,118.4902,32053.0
2019-04-05 11:30:00,124.61,124.71,124.53,124.59,62081.0,118.4997,118.5948,118.4237,118.4807,62081.0
2019-04-05 11:40:00,124.58,124.7,124.54,124.61,35227.0,118.4712,118.5853,118.4332,118.4997,35227.0
2019-04-05 11:50:00,124.61,124.65,124.37,124.41,39582.0,118.4997,118.5378,118.2715,118.3095,39582.0
2019-04-05 12:00:00,124.43,124.47,124.32,124.42,17261.0,118.3286,118.3666,118.224,118.319,17261.0
2019-04-05 12:10:00,124.4,124.43,124.26,124.26,15653.0,118.3,118.3286,118.1669,118.1669,15653.0
2019-04-05 12:20:00,124.26,124.56,124.26,124.55,32955.0,118.1669,118.4522,118.1669,118.4427,32955.0
2019-04-05 12:30:00,124.53,124.54,124.28,124.29,15174.0,118.4237,118.4332,118.1859,118.1954,15174.0
2019-04-05 12:40:00,124.29,124.29,124.05,124.11,46748.0,118.1954,118.1954,117.9672,118.0243,46748.0
2019-04-05 12:50:00,124.11,124.24,124.02,124.24,23092.0,118.0243,118.1479,117.9387,118.1479,23092.0
2019-04-05 13:00:00,124.21,124.25,124.17,124.24,16117.0,118.1193,118.1574,118.0813,118.1479,16117.0
2019-04-05 13:10:00,124.25,124.28,124.17,124.19,20293.0,118.1574,118.1859,118.0813,118.1003,20293.0
2019-04-05 13:20:00,124.19,124.21,124.15,124.15,23660.0,118.1003,118.1193,118.0623,118.0623,23660.0
2019-04-05 13:30:00,124.15,124.47,124.15,124.33,19740.0,118.0623,118.3666,118.0623,118.2335,19740.0
2019-04-05 13:40:00,124.31,124.41,124.28,124.38,14734.0,118.2144,118.3095,118.1859,118.281,14734.0
2019-04-05 13:50:00,124.4,124.53,124.36,124.48,18441.0,118.3,118.4237,118.262,118.3761,18441.0
2019-04-05 14:00:00,124.48,124.48,124.41,124.43,28743.0,118.3761,118.3761,118.3095,118.3286,28743.0
2019-04-05 14:10:00,124.43,124.46,124.01,124.01,18912.0,118.3286,118.3571,117.9292,117.9292,18912.0
2019-04-05 14:20:00,124.05,124.05,123.56,123.63,42090.0,117.9672,117.9672,117.5012,117.5678,42090.0
2019-04-05 14:30:00,123.62,123.95,123.61,123.88,19808.0,117.5583,117.8721,117.5488,117.8055,19808.0
2019-04-05 14:40:00,123.9,123.92,123.7,123.84,16711.0,117.8245,117.8436,117.6344,117.7675,16711.0
2019-04-05 14:50:00,123.83,124.03,123.83,123.89,14945.0,117.758,117.9482,117.758,117.815,14945.0
2019-04-05 15:00:00,123.89,124.04,123.8,123.83,12117.0,117.815,117.9577,117.7295,117.758,12117.0
2019-04-05 15:10:00,123.82,123.96,123.8,123.96,14269.0,117.7485,117.8816,117.7295,117.8816,14269.0
2019-04-05 15:20:00,123.96,124.04,123.92,124.0,17015.0,117.8816,117.9577,117.8436,117.9196,17015.0
2019-04-05 15:30:00,124.0,124.06,123.96,123.96,18778.0,117.9196,117.9767,117.8816,117.8816,18778.0
2019-04-05 15:40:00,123.97,124.0,123.8,123.8,43604.0,117.8911,117.9196,117.7295,117.7295,43604.0
2019-04-05 15:50:00,123.81,123.93,123.65,123.77,88790.0,117.739,117.8531,117.5868,117.7009,88790.0
2019-04-08 09:30:00,123.45,123.45,122.6,123.23,26911.0,117.3966,117.3966,116.5883,117.1874,26911.0
2019-04-08 09:40:00,123.23,123.47,123.06,123.15,25632.0,117.1874,117.4156,117.0257,117.1113,25632.0
2019-04-08 09:50:00,123.13,123.15,122.79,122.97,51535.0,117.0923,117.1113,116.769,116.9402,51535.0
2019-04-08 10:00:00,122.95,123.42,122.89,123.25,17903.0,116.9211,117.3681,116.8641,117.2064,17903.0
2019-04-08 10:10:00,123.19,123.6,123.16,123.52,14000.0,117.1494,117.5393,117.1208,117.4632,14000.0
2019-04-08 10:20:00,123.52,123.81,123.5,123.81,8926.0,117.4632,117.739,117.4442,117.739,8926.0
2019-04-08 10:30:00,123.72,124.02,123.6,123.85,26508.0,117.6534,117.9387,117.5393,117.777,26508.0
2019-04-08 10:40:00,123.81,123.95,123.52,123.55,16865.0,117.739,117.8721,117.4632,117.4917,16865.0
2019-04-08 10:50:00,123.58,123.89,123.56,123.7,10115.0,117.5202,117.815,117.5012,117.6344,10115.0
2019-04-08 11:00:00,123.7,123.74,123.57,123.64,21476.0,117.6344,117.6724,117.5107,117.5773,21476.0
2019-04-08 11:10:00,123.62,123.62,123.32,123.33,5719.0,117.5583,117.5583,117.273,117.2825,5719.0
2019-04-08 11:20:00,123.3,123.36,123.22,123.31,6586.0,117.254,117.311,117.1779,117.2635,6586.0
2019-04-08 11:30:00,123.31,123.54,123.31,123.43,9356.0,117.2635,117.4822,117.2635,117.3776,9356.0
2019-04-08 11:40:00,123.46,123.5,123.34,123.5,11661.0,117.4061,117.4442,117.292,117.4442,11661.0
2019-04-08 11:50:00,123.47,123.47,123.26,123.32,9697.0,117.4156,117.4156,117.2159,117.273,9697.0
2019-04-08 12:00:00,123.32,123.46,123.29,123.42,14048.0,117.273,117.4061,117.2445,117.3681,14048.0
2019-04-08 12:10:00,123.36,123.45,123.29,123.4,5600.0,117.311,117.3966,117.2445,117.3491,5600.0
2019-04-08 12:20:00,123.37,123.51,123.31,123.44,4726.0,117.3205,117.4537,117.2635,117.3871,4726.0
2019-04-08 12:30:00,123.42,123.46,123.36,123.45,5122.0,117.3681,117.4061,117.311,117.3966,5122.0
2019-04-08 12:40:00,123.45,123.45,123.29,123.29,6992.0,117.3966,117.3966,117.2445,117.2445,6992.0
2019-04-08 12:50:00,123.36,123.38,123.18,123.19,6939.0,117.311,117.33,117.1399,117.1494,6939.0
2019-04-08 13:00:00,123.21,123.22,123.05,123.08,10771.0,117.1684,117.1779,117.0162,117.0448,10771.0
2019-04-08 13:10:00,123.06,123.11,122.95,123.09,7627.0,117.0257,117.0733,116.9211,117.0543,7627.0
2019-04-08 13:20:00,123.13,123.16,123.09,123.15,5278.0,117.0923,117.1208,117.0543,117.1113,5278.0
2019-04-08 13:30:00,123.13,123.15,123.03,123.07,8427.0,117.0923,117.1113,116.9972,117.0352,8427.0
2019-04-08 13:40:00,123.06,123.13,123.03,123.09,8029.0,117.0257,117.0923,116.9972,117.0543,8029.0
2019-04-08 13:50:00,123.09,123.31,123.05,123.29,10766.0,117.0543,117.2635,117.0162,117.2445,10766.0
2019-04-08 14:00:00,123.33,123.41,123.3,123.34,9358.0,117.2825,117.3586,117.254,117.292,9358.0
2019-04-08 14:10:00,123.34,123.41,123.28,123.41,11505.0,117.292,117.3586,117.2349,117.3586,11505.0
2019-04-08 14:20:00,123.42,123.49,123.35,123.48,14364.0,117.3681,117.4347,117.3015,117.4251,14364.0
2019-04-08 14:30:00,123.47,123.49,123.38,123.4,6867.0,117.4156,117.4347,117.33,117.3491,6867.0
2019-04-08 14:40:00,123.39,123.55,123.37,123.47,10093.0,117.3396,117.4917,117.3205,117.4156,10093.0
2019-04-08 14:50:00,123.46,123.46,123.33,123.4,8515.0,117.4061,117.4061,117.2825,117.3491,8515.0
2019-04-08 15:00:00,123.4,123.4,123.21,123.26,10244.0,117.3491,117.3491,117.1684,117.2159,10244.0
2019-04-08 15:10:00,123.24,123.29,123.19,123.26,13475.0,117.1969,117.2445,117.1494,117.2159,13475.0
2019-04-08 15:20:00,123.26,123.33,123.18,123.32,12921.0,117.2159,117.2825,117.1399,117.273,12921.0
2019-04-08 15:30:00,123.3,123.49,123.29,123.3,13287.0,117.254,117.4347,117.2445,117.254,13287.0
2019-04-08 15:40:00,123.34,123.35,123.19,123.21,20728.0,117.292,117.3015,117.1494,117.1684,20728.0
2019-04-08 15:50:00,123.21,123.34,123.21,123.3,56257.0,117.1684,117.292,117.1684,117.254,56257.0
2019-04-09 09:30:00,122.78,123.03,122.54,123.02,14728.0,116.7595,116.9972,116.5312,116.9877,14728.0
2019-04-09 09:40:00,123.11,123.15,122.65,122.65,10782.0,117.0733,117.1113,116.6358,116.6358,10782.0
2019-04-09 09:50:00,122.64,122.95,122.64,122.82,10950.0,116.6263,116.9211,116.6263,116.7975,10950.0
2019-04-09 10:00:00,122.86,122.96,122.36,122.46,6674.0,116.8355,116.9306,116.3601,116.4552,6674.0
2019-04-09 10:10:00,122.5,122.62,122.37,122.52,9021.0,116.4932,116.6073,116.3696,116.5122,9021.0
2019-04-09 10:20:00,122.55,122.55,122.32,122.54,6205.0,116.5407,116.5407,116.322,116.5312,6205.0
2019-04-09 10:30:00,122.53,122.6,122.48,122.55,7204.0,116.5217,116.5883,116.4742,116.5407,7204.0
2019-04-09 10:40:00,122.56,122.74,122.53,122.54,8361.0,116.5503,116.7214,116.5217,116.5312,8361.0
2019-04-09 10:50:00,122.54,122.83,122.54,122.83,4200.0,116.5312,116.807,116.5312,116.807,4200.0
2019-04-09 11:00:00,122.85,123.11,122.81,122.88,8605.0,116.826,117.0733,116.788,116.8546,8605.0
2019-04-09 11:10:00,122.9,122.96,122.73,122.77,3969.0,116.8736,116.9306,116.7119,116.75,3969.0
2019-04-09 11:20:00,122.76,122.83,122.69,122.69,4640.0,116.7404,116.807,116.6739,116.6739,4640.0
2019-04-09 11:30:00,122.68,122.79,122.62,122.79,3600.0,116.6644,116.769,116.6073,116.769,3600.0
2019-04-09 11:40:00,122.74,122.95,122.74,122.95,3808.0,116.7214,116.9211,116.7214,116.9211,3808.0
2019-04-09 11:50:00,122.88,122.96,122.76,122.89,3200.0,116.8546,116.9306,116.7404,116.8641,3200.0
2019-04-09 12:00:00,122.87,122.94,122.85,122.9,4300.0,116.8451,116.9116,116.826,116.8736,4300.0
2019-04-09 12:10:00,122.94,123.05,122.88,122.99,3100.0,116.9116,117.0162,116.8546,116.9592,3100.0
2019-04-09 12:20:00,123.03,123.06,122.99,123.01,2950.0,116.9972,117.0257,116.9592,116.9782,2950.0
2019-04-09 12:30:00,123.04,123.04,122.84,122.89,11233.0,117.0067,117.0067,116.8165,116.8641,11233.0
2019-04-09 12:40:00,122.9,122.9,122.78,122.78,2500.0,116.8736,116.8736,116.7595,116.7595,2500.0
2019-04-09 12:50:00,122.8,122.8,122.66,122.66,3021.0,116.7785,116.7785,116.6454,116.6454,3021.0
2019-04-09 13:00:00,122.66,122.69,122.6,122.6,2000.0,116.6454,116.6739,116.5883,116.5883,2000.0
2019-04-09 13:10:00,122.64,122.7,122.64,122.65,3900.0,116.6263,116.6834,116.6263,116.6358,3900.0
2019-04-09 13:20:00,122.66,122.76,122.62,122.72,8568.0,116.6454,116.7404,116.6073,116.7024,8568.0
2019-04-09 13:30:00,122.72,122.75,122.7,122.72,3052.0,116.7024,116.7309,116.6834,116.7024,3052.0
2019-04-09 13:40:00,122.7,122.74,122.66,122.71,5819.0,116.6834,116.7214,116.6454,116.6929,5819.0
2019-04-09 13:50:00,122.69,122.72,122.62,122.72,5700.0,116.6739,116.7024,116.6073,116.7024,5700.0
2019-04-09 14:00:00,122.72,122.75,122.67,122.74,10346.0,116.7024,116.7309,116.6549,116.7214,10346.0
2019-04-09 14:10:00,122.74,122.82,122.67,122.74,6630.0,116.7214,116.7975,116.6549,116.7214,6630.0
2019-04-09 14:20:00,122.73,122.75,122.62,122.62,4967.0,116.7119,116.7309,116.6073,116.6073,4967.0
2019-04-09 14:30:00,122.66,122.72,122.6,122.72,7004.0,116.6454,116.7024,116.5883,116.7024,7004.0
2019-04-09 14:40:00,122.74,122.75,122.67,122.72,6979.0,116.7214,116.7309,116.6549,116.7024,6979.0
2019-04-09 14:50:00,122.75,122.83,122.75,122.78,8254.0,116.7309,116.807,116.7309,116.7595,8254.0
2019-04-09 15:00:00,122.82,122.87,122.74,122.75,4500.0,116.7975,116.8451,116.7214,116.7309,4500.0
2019-04-09 15:10:00,122.73,122.73,122.61,122.64,7745.0,116.7119,116.7119,116.5978,116.6263,7745.0
2019-04-09 15:20:00,122.64,122.66,122.44,122.49,10815.0,116.6263,116.6454,116.4361,116.4837,10815.0
2019-04-09 15:30:00,122.5,122.7,122.5,122.65,10286.0,116.4932,116.6834,116.4932,116.6358,10286.0
2019-04-09 15:40:00,122.68,122.74,122.63,122.63,20856.0,116.6644,116.7214,116.6168,116.6168,20856.0
2019-04-09 15:50:00,122.63,122.63,122.41,122.55,54376.0,116.6168,116.6168,116.4076,116.5407,54376.0
2019-04-10 09:30:00,122.84,123.02,122.65,123.0,17188.0,116.8165,116.9877,116.6358,116.9687,17188.0
2019-04-10 09:40:00,123.1,123.13,122.89,122.99,3600.0,117.0638,117.0923,116.8641,116.9592,3600.0
2019-04-10 09:50:00,123.02,123.06,122.85,122.96,4777.0,116.9877,117.0257,116.826,116.9306,4777.0
2019-04-10 10:00:00,122.97,122.99,122.44,122.56,4762.0,116.9402,116.9592,116.4361,116.5503,4762.0
2019-04-10 10:10:00,122.53,122.65,122.36,122.42,7627.0,116.5217,116.6358,116.3601,116.4171,7627.0
2019-04-10 10:20:00,122.35,122.35,121.92,122.09,13824.0,116.3506,116.3506,115.9416,116.1033,13824.0
2019-04-10 10:30:00,122.14,122.41,122.11,122.38,10257.0,116.1508,116.4076,116.1223,116.3791,10257.0
2019-04-10 10:40:00,122.38,122.6,122.27,122.59,15819.0,116.3791,116.5883,116.2745,116.5788,15819.0
2019-04-10 10:50:00,122.55,122.64,122.51,122.53,20189.0,116.5407,116.6263,116.5027,116.5217,20189.0
2019-04-10 11:00:00,122.59,122.62,122.39,122.46,7781.0,116.5788,116.6073,116.3886,116.4552,7781.0
2019-04-10 11:10:00,122.44,122.56,122.43,122.55,4938.0,116.4361,116.5503,116.4266,116.5407,4938.0
2019-04-10 11:20:00,122.55,122.56,122.42,122.54,16556.0,116.5407,116.5503,116.4171,116.5312,16556.0
2019-04-10 11:30:00,122.59,122.68,122.59,122.6,9941.0,116.5788,116.6644,116.5788,116.5883,9941.0
2019-04-10 11:40:00,122.64,122.67,122.51,122.54,9852.0,116.6263,116.6549,116.5027,116.5312,9852.0
2019-04-10 11:50:00,122.53,122.64,122.49,122.51,5738.0,116.5217,116.6263,116.4837,116.5027,5738.0
2019-04-10 12:00:00,122.51,122.53,122.46,122.49,5691.0,116.5027,116.5217,116.4552,116.4837,5691.0
2019-04-10 12:10:00,122.49,122.59,122.47,122.51,6018.0,116.4837,116.5788,116.4647,116.5027,6018.0
2019-04-10 12:20:00,122.48,122.66,122.48,122.66,3711.0,116.4742,116.6454,116.4742,116.6454,3711.0
2019-04-10 12:30:00,122.65,122.73,122.51,122.54,6341.0,116.6358,116.7119,116.5027,116.5312,6341.0
2019-04-10 12:40:00,122.52,122.57,122.43,122.57,5889.0,116.5122,116.5598,116.4266,116.5598,5889.0
2019-04-10 12:50:00,122.62,122.7,122.58,122.69,2679.0,116.6073,116.6834,116.5693,116.6739,2679.0
2019-04-10 13:00:00,122.7,122.77,122.68,122.68,3344.0,116.6834,116.75,116.6644,116.6644,3344.0
2019-04-10 13:10:00,122.7,122.9,122.65,122.88,4310.0,116.6834,116.8736,116.6358,116.8546,4310.0
2019-04-10 13:20:00,122.87,122.89,122.81,122.84,3435.0,116.8451,116.8641,116.788,116.8165,3435.0
2019-04-10 13:30:00,122.84,122.96,122.83,122.96,4322.0,116.8165,116.9306,116.807,116.9306,4322.0
2019-04-10 13:40:00,122.94,122.96,122.83,122.83,2827.0,116.9116,116.9306,116.807,116.807,2827.0
2019-04-10 13:50:00,122.83,122.93,122.78,122.92,4245.0,116.807,116.9021,116.7595,116.8926,4245.0
2019-04-10 14:00:00,122.94,123.05,122.68,122.68,7361.0,116.9116,117.0162,116.6644,116.6644,7361.0
2019-04-10 14:10:00,122.71,122.8,122.66,122.8,3483.0,116.6929,116.7785,116.6454,116.7785,3483.0
2019-04-10 14:20:00,122.81,122.81,122.67,122.75,2504.0,116.788,116.788,116.6549,116.7309,2504.0
2019-04-10 14:30:00,122.76,122.8,122.7,122.75,3516.0,116.7404,116.7785,116.6834,116.7309,3516.0
2019-04-10 14:40:00,122.77,122.87,122.77,122.85,4059.0,116.75,116.8451,116.75,116.826,4059.0
2019-04-10 14:50:00,122.83,122.87,122.8,122.83,4031.0,116.807,116.8451,116.7785,116.807,4031.0
2019-04-10 15:00:00,122.86,123.07,122.86,123.07,5842.0,116.8355,117.0352,116.8355,117.0352,5842.0
2019-04-10 15:10:00,123.05,123.05,122.95,122.95,5743.0,117.0162,117.0162,116.9211,116.9211,5743.0
2019-04-10 15:20:00,122.96,122.97,122.85,122.87,5131.0,116.9306,116.9402,116.826,116.8451,5131.0
2019-04-10 15:30:00,122.89,123.01,122.82,122.96,12462.0,116.8641,116.9782,116.7975,116.9306,12462.0
2019-04-10 15:40:00,122.95,122.97,122.85,122.86,11660.0,116.9211,116.9402,116.826,116.8355,11660.0
2019-04-10 15:50:00,122.84,123.13,122.77,123.09,57094.0,116.8165,117.0923,116.75,117.0543,57094.0
2019-04-11 09:30:00,123.42,123.42,123.12,123.17,4441.0,117.3681,117.3681,117.0828,117.1303,4441.0
2019-04-11 09:40:00,123.13,123.42,123.13,123.29,9175.0,117.0923,117.3681,117.0923,117.2445,9175.0
2019-04-11 09:50:00,123.31,123.31,122.87,122.87,25164.0,117.2635,117.2635,116.8451,116.8451,25164.0
2019-04-11 10:00:00,122.87,123.1,122.86,123.01,19219.0,116.8451,117.0638,116.8355,116.9782,19219.0
2019-04-11 10:10:00,123.02,123.07,122.94,123.02,13465.0,116.9877,117.0352,116.9116,116.9877,13465.0
2019-04-11 10:20:00,123.02,123.04,122.91,122.97,13222.0,116.9877,117.0067,116.8831,116.9402,13222.0
2019-04-11 10:30:00,122.97,123.16,122.92,123.08,32352.0,116.9402,117.1208,116.8926,117.0448,32352.0
2019-04-11 10:40:00,123.11,123.57,123.11,123.55,23071.0,117.0733,117.5107,117.0733,117.4917,23071.0
2019-04-11 10:50:00,123.62,123.77,123.61,123.75,6700.0,117.5583,117.7009,117.5488,117.6819,6700.0
2019-04-11 11:00:00,123.76,123.91,123.63,123.88,10633.0,117.6914,117.8341,117.5678,117.8055,10633.0
2019-04-11 11:10:00,123.88,123.89,123.8,123.88,5300.0,117.8055,117.815,117.7295,117.8055,5300.0
2019-04-11 11:20:00,123.86,123.9,123.75,123.8,6380.0,117.7865,117.8245,117.6819,117.7295,6380.0
2019-04-11 11:30:00,123.76,123.79,123.43,123.43,16161.0,117.6914,117.7199,117.3776,117.3776,16161.0
2019-04-11 11:40:00,123.4,123.45,123.19,123.4,5502.0,117.3491,117.3966,117.1494,117.3491,5502.0
2019-04-11 11:50:00,123.47,123.74,123.45,123.74,3900.0,117.4156,117.6724,117.3966,117.6724,3900.0
2019-04-11 12:00:00,123.76,123.86,123.66,123.83,4600.0,117.6914,117.7865,117.5963,117.758,4600.0
2019-04-11 12:10:00,123.84,123.98,123.77,123.83,7804.0,117.7675,117.9006,117.7009,117.758,7804.0
2019-04-11 12:20:00,123.75,123.82,123.73,123.78,4500.0,117.6819,117.7485,117.6629,117.7104,4500.0
2019-04-11 12:30:00,123.8,123.81,123.62,123.62,6087.0,117.7295,117.739,117.5583,117.5583,6087.0
2019-04-11 12:40:00,123.68,123.72,123.65,123.69,9002.0,117.6153,117.6534,117.5868,117.6248,9002.0
2019-04-11 12:50:00,123.67,123.73,123.63,123.69,10774.0,117.6058,117.6629,117.5678,117.6248,10774.0
2019-04-11 13:00:00,123.69,123.98,123.67,123.98,10496.0,117.6248,117.9006,117.6058,117.9006,10496.0
2019-04-11 13:10:00,123.99,124.16,123.99,124.06,5855.0,117.9101,118.0718,117.9101,117.9767,5855.0
2019-04-11 13:20:00,124.08,124.21,124.07,124.14,2202.0,117.9957,118.1193,117.9862,118.0528,2202.0
2019-04-11 13:30:00,124.14,124.23,124.03,124.08,5800.0,118.0528,118.1384,117.9482,117.9957,5800.0
2019-04-11 13:40:00,124.1,124.26,124.07,124.26,4021.0,118.0147,118.1669,117.9862,118.1669,4021.0
2019-04-11 13:50:00,124.26,124.3,124.14,124.2,4604.0,118.1669,118.2049,118.0528,118.1098,4604.0
2019-04-11 14:00:00,124.21,124.29,124.11,124.14,4300.0,118.1193,118.1954,118.0243,118.0528,4300.0
2019-04-11 14:10:00,124.11,124.17,124.0,124.14,6797.0,118.0243,118.0813,117.9196,118.0528,6797.0
2019-04-11 14:20:00,124.15,124.18,124.11,124.13,4400.0,118.0623,118.0908,118.0243,118.0433,4400.0
2019-04-11 14:30:00,124.14,124.2,124.14,124.16,5035.0,118.0528,118.1098,118.0528,118.0718,5035.0
2019-04-11 14:40:00,124.18,124.34,124.18,124.26,6144.0,118.0908,118.243,118.0908,118.1669,6144.0
2019-04-11 14:50:00,124.24,124.29,124.22,124.26,4727.0,118.1479,118.1954,118.1289,118.1669,4727.0
2019-04-11 15:00:00,124.27,124.48,124.24,124.41,6829.0,118.1764,118.3761,118.1479,118.3095,6829.0
2019-04-11 15:10:00,124.44,124.54,124.4,124.5,7154.0,118.3381,118.4332,118.3,118.3951,7154.0
2019-04-11 15:20:00,124.52,124.54,124.43,124.43,8318.0,118.4141,118.4332,118.3286,118.3286,8318.0
2019-04-11 15:30:00,124.44,124.55,124.37,124.42,15367.0,118.3381,118.4427,118.2715,118.319,15367.0
2019-04-11 15:40:00,124.4,124.46,124.33,124.42,17941.0,118.3,118.3571,118.2335,118.319,17941.0
2019-04-11 15:50:00,124.42,124.57,124.42,124.48,39807.0,118.319,118.4617,118.319,118.3761,39807.0
2019-04-12 09:30:00,125.0,125.75,124.9,125.75,19078.0,118.8706,119.5838,118.7755,119.5838,19078.0
2019-04-12 09:40:00,125.74,126.15,125.05,125.05,11402.0,119.5743,119.9642,118.9182,118.9182,11402.0
2019-04-12 09:50:00,125.05,125.08,124.87,125.01,16426.0,118.9182,118.9467,118.747,118.8801,16426.0
2019-04-12 10:00:00,124.96,124.96,124.66,124.7,6292.0,118.8326,118.8326,118.5473,118.5853,6292.0
2019-04-12 10:10:00,124.73,125.11,124.7,124.97,9300.0,118.6138,118.9752,118.5853,118.8421,9300.0
2019-04-12 10:20:00,125.07,125.11,124.77,124.92,18725.0,118.9372,118.9752,118.6519,118.7945,18725.0
2019-04-12 10:30:00,124.92,125.01,124.79,124.79,5428.0,118.7945,118.8801,118.6709,118.6709,5428.0
2019-04-12 10:40:00,124.79,124.84,124.71,124.74,3500.0,118.6709,118.7185,118.5948,118.6234,3500.0
2019-04-12 10:50:00,124.73,124.8,124.61,124.73,6863.0,118.6138,118.6804,118.4997,118.6138,6863.0
2019-04-12 11:00:00,124.75,125.0,124.66,125.0,23126.0,118.6329,118.8706,118.5473,118.8706,23126.0
2019-04-12 11:10:00,125.02,125.02,124.82,124.86,5775.0,118.8896,118.8896,118.6994,118.7375,5775.0
2019-04-12 11:20:00,124.84,125.01,124.82,124.85,6769.0,118.7185,118.8801,118.6994,118.728,6769.0
2019-04-12 11:30:00,124.82,124.82,124.71,124.71,1855.0,118.6994,118.6994,118.5948,118.5948,1855.0
2019-04-12 11:40:00,124.7,124.7,124.54,124.6,2926.0,118.5853,118.5853,118.4332,118.4902,2926.0
2019-04-12 11:50:00,124.63,124.82,124.63,124.76,3700.0,118.5188,118.6994,118.5188,118.6424,3700.0
2019-04-12 12:00:00,124.74,124.79,124.7,124.79,2000.0,118.6234,118.6709,118.5853,118.6709,2000.0
2019-04-12 12:10:00,124.81,124.98,124.81,124.95,2100.0,118.6899,118.8516,118.6899,118.8231,2100.0
2019-04-12 12:20:00,124.96,124.98,124.77,124.86,4856.0,118.8326,118.8516,118.6519,118.7375,4856.0
2019-04-12 12:30:00,124.83,124.91,124.74,124.8,8201.0,118.7089,118.785,118.6234,118.6804,8201.0
2019-04-12 12:40:00,124.71,124.84,124.7,124.84,4440.0,118.5948,118.7185,118.5853,118.7185,4440.0
2019-04-12 12:50:00,124.87,124.98,124.87,124.96,2437.0,118.747,118.8516,118.747,118.8326,2437.0
2019-04-12 13:00:00,124.96,124.96,124.92,124.93,2900.0,118.8326,118.8326,118.7945,118.804,2900.0
2019-04-12 13:10:00,124.93,124.98,124.85,124.95,4700.0,118.804,118.8516,118.728,118.8231,4700.0
2019-04-12 13:20:00,124.91,124.92,124.86,124.88,5201.0,118.785,118.7945,118.7375,118.7565,5201.0
2019-04-12 13:30:00,124.84,124.87,124.78,124.79,5089.0,118.7185,118.747,118.6614,118.6709,5089.0
2019-04-12 13:40:00,124.83,124.88,124.74,124.79,4361.0,118.7089,118.7565,118.6234,118.6709,4361.0
2019-04-12 13:50:00,124.77,124.81,124.58,124.65,6731.0,118.6519,118.6899,118.4712,118.5378,6731.0
2019-04-12 14:00:00,124.67,124.84,124.67,124.81,3096.0,118.5568,118.7185,118.5568,118.6899,3096.0
2019-04-12 14:10:00,124.84,124.94,124.81,124.81,4060.0,118.7185,118.8136,118.6899,118.6899,4060.0
2019-04-12 14:20:00,124.82,124.93,124.81,124.88,3900.0,118.6994,118.804,118.6899,118.7565,3900.0
2019-04-12 14:30:00,124.89,125.04,124.82,125.03,3100.0,118.766,118.9086,118.6994,118.8991,3100.0
2019-04-12 14:40:00,124.98,125.06,124.96,125.05,2194.0,118.8516,118.9277,118.8326,118.9182,2194.0
2019-04-12 14:50:00,125.05,125.05,124.92,124.98,3656.0,118.9182,118.9182,118.7945,118.8516,3656.0
2019-04-12 15:00:00,124.96,124.96,124.9,124.96,2834.0,118.8326,118.8326,118.7755,118.8326,2834.0
2019-04-12 15:10:00,124.97,125.06,124.97,124.99,6296.0,118.8421,118.9277,118.8421,118.8611,6296.0
2019-04-12 15:20:00,124.98,125.05,124.92,125.04,4448.0,118.8516,118.9182,118.7945,118.9086,4448.0
2019-04-12 15:30:00,125.01,125.22,125.0,125.22,8414.0,118.8801,119.0798,118.8706,119.0798,8414.0
2019-04-12 15:40:00,125.22,125.24,125.13,125.21,9448.0,119.0798,119.0988,118.9942,119.0703,9448.0
2019-04-12 15:50:00,125.22,125.24,124.97,125.09,93854.0,119.0798,119.0988,118.8421,118.9562,93854.0
2019-04-15 09:30:00,125.39,125.84,125.24,125.84,24087.0,119.2415,119.6694,119.0988,119.6694,24087.0
2019-04-15 09:40:00,125.84,125.9,125.32,125.7,22566.0,119.6694,119.7265,119.1749,119.5363,22566.0
2019-04-15 09:50:00,125.73,125.73,125.06,125.15,21660.0,119.5648,119.5648,118.9277,119.0133,21660.0
2019-04-15 10:00:00,125.24,125.49,125.19,125.47,5599.0,119.0988,119.3366,119.0513,119.3176,5599.0
2019-04-15 10:10:00,125.52,125.58,125.34,125.56,8106.0,119.3651,119.4222,119.1939,119.4031,8106.0
2019-04-15 10:20:00,125.56,125.74,125.52,125.69,2400.0,119.4031,119.5743,119.3651,119.5268,2400.0
2019-04-15 10:30:00,125.57,125.57,125.25,125.25,6806.0,119.4127,119.4127,119.1084,119.1084,6806.0
2019-04-15 10:40:00,125.25,125.26,125.15,125.26,2178.0,119.1084,119.1179,119.0133,119.1179,2178.0
2019-04-15 10:50:00,125.37,125.48,125.34,125.4,3460.0,119.2225,119.3271,119.1939,119.251,3460.0
2019-04-15 11:00:00,125.41,125.74,125.37,125.74,7515.0,119.2605,119.5743,119.2225,119.5743,7515.0
2019-04-15 11:10:00,125.75,126.0,125.75,125.99,6287.0,119.5838,119.8216,119.5838,119.8121,6287.0
2019-04-15 11:20:00,126.01,126.06,125.89,126.01,5752.0,119.8311,119.8786,119.717,119.8311,5752.0
2019-04-15 11:30:00,125.95,126.05,125.85,125.85,3000.0,119.774,119.8691,119.6789,119.6789,3000.0
2019-04-15 11:40:00,125.86,125.91,125.83,125.86,2183.0,119.6884,119.736,119.6599,119.6884,2183.0
2019-04-15 11:50:00,125.91,125.92,125.77,125.77,1700.0,119.736,119.7455,119.6029,119.6029,1700.0
2019-04-15 12:00:00,125.8,125.8,125.64,125.64,3200.0,119.6314,119.6314,119.4792,119.4792,3200.0
2019-04-15 12:10:00,125.55,125.55,125.46,125.5,1375.0,119.3936,119.3936,119.3081,119.3461,1375.0
2019-04-15 12:20:00,125.53,125.57,125.47,125.47,2700.0,119.3746,119.4127,119.3176,119.3176,2700.0
2019-04-15 12:30:00,125.5,125.52,125.46,125.47,2500.0,119.3461,119.3651,119.3081,119.3176,2500.0
2019-04-15 12:40:00,125.45,125.51,125.43,125.5,1440.0,119.2985,119.3556,119.2795,119.3461,1440.0
2019-04-15 12:50:00,125.53,125.59,125.53,125.56,1800.0,119.3746,119.4317,119.3746,119.4031,1800.0
2019-04-15 13:00:00,125.54,125.61,125.52,125.61,1296.0,119.3841,119.4507,119.3651,119.4507,1296.0
2019-04-15 13:10:00,125.62,125.68,125.56,125.62,1910.0,119.4602,119.5173,119.4031,119.4602,1910.0
2019-04-15 13:20:00,125.6,125.7,125.6,125.66,1500.0,119.4412,119.5363,119.4412,119.4982,1500.0
2019-04-15 13:30:00,125.69,125.69,125.6,125.6,1000.0,119.5268,119.5268,119.4412,119.4412,1000.0
2019-04-15 13:40:00,125.59,125.6,125.58,125.58,1885.0,119.4317,119.4412,119.4222,119.4222,1885.0
2019-04-15 13:50:00,125.59,125.64,125.56,125.64,1520.0,119.4317,119.4792,119.4031,119.4792,1520.0
2019-04-15 14:00:00,125.64,125.65,125.58,125.58,2500.0,119.4792,119.4887,119.4222,119.4222,2500.0
2019-04-15 14:10:00,125.6,125.6,125.46,125.47,2800.0,119.4412,119.4412,119.3081,119.3176,2800.0
2019-04-15 14:20:00,125.48,125.54,125.47,125.51,6406.0,119.3271,119.3841,119.3176,119.3556,6406.0
2019-04-15 14:30:00,125.54,125.54,125.48,125.5,2100.0,119.3841,119.3841,119.3271,119.3461,2100.0
2019-04-15 14:40:00,125.52,125.61,125.52,125.6,2801.0,119.3651,119.4507,119.3651,119.4412,2801.0
2019-04-15 14:50:00,125.54,125.67,125.54,125.67,2100.0,119.3841,119.5078,119.3841,119.5078,2100.0
2019-04-15 15:00:00,125.69,125.8,125.67,125.76,4900.0,119.5268,119.6314,119.5078,119.5933,4900.0
2019-04-15 15:10:00,125.77,125.84,125.73,125.73,3610.0,119.6029,119.6694,119.5648,119.5648,3610.0
2019-04-15 15:20:00,125.76,125.85,125.73,125.85,5500.0,119.5933,119.6789,119.5648,119.6789,5500.0
2019-04-15 15:30:00,125.83,125.95,125.82,125.95,9106.0,119.6599,119.774,119.6504,119.774,9106.0
2019-04-15 15:40:00,125.94,126.03,125.88,125.98,15661.0,119.7645,119.8501,119.7075,119.8026,15661.0
2019-04-15 15:50:00,125.99,126.21,125.89,126.17,45087.0,119.8121,120.0213,119.717,119.9832,45087.0
2019-04-16 09:30:00,126.64,126.66,126.27,126.28,10734.0,120.4302,120.4492,120.0783,120.0878,10734.0
2019-04-16 09:40:00,126.31,126.36,126.0,126.0,2539.0,120.1164,120.1639,119.8216,119.8216,2539.0
2019-04-16 09:50:00,126.21,126.51,126.15,126.32,3400.0,120.0213,120.3066,119.9642,120.1259,3400.0
2019-04-16 10:00:00,126.33,126.39,126.02,126.05,2570.0,120.1354,120.1925,119.8406,119.8691,2570.0
2019-04-16 10:10:00,126.0,126.18,126.0,126.13,1138.0,119.8216,119.9927,119.8216,119.9452,1138.0
2019-04-16 10:20:00,126.15,126.24,125.94,125.99,3633.0,119.9642,120.0498,119.7645,119.8121,3633.0
2019-04-16 10:30:00,125.91,126.04,125.89,126.04,1300.0,119.736,119.8596,119.717,119.8596,1300.0
2019-04-16 10:40:00,126.03,126.13,125.8,125.8,3055.0,119.8501,119.9452,119.6314,119.6314,3055.0
2019-04-16 10:50:00,125.79,126.0,125.79,125.96,3700.0,119.6219,119.8216,119.6219,119.7835,3700.0
2019-04-16 11:00:00,125.96,126.06,125.81,126.03,5484.0,119.7835,119.8786,119.6409,119.8501,5484.0
2019-04-16 11:10:00,126.2,126.25,126.12,126.12,1200.0,120.0118,120.0593,119.9357,119.9357,1200.0
2019-04-16 11:20:00,126.19,126.21,126.15,126.19,1992.0,120.0023,120.0213,119.9642,120.0023,1992.0
2019-04-16 11:30:00,126.21,126.21,126.1,126.12,1900.0,120.0213,120.0213,119.9167,119.9357,1900.0
2019-04-16 11:40:00,126.13,126.29,126.06,126.29,13001.0,119.9452,120.0974,119.8786,120.0974,13001.0
2019-04-16 11:50:00,126.27,126.5,126.27,126.46,11168.0,120.0783,120.2971,120.0783,120.259,11168.0
2019-04-16 12:00:00,126.45,126.61,126.45,126.61,4768.0,120.2495,120.4017,120.2495,120.4017,4768.0
2019-04-16 12:10:00,126.57,126.61,126.5,126.51,3100.0,120.3636,120.4017,120.2971,120.3066,3100.0
2019-04-16 12:20:00,126.49,126.53,126.42,126.47,5400.0,120.2875,120.3256,120.221,120.2685,5400.0
2019-04-16 12:30:00,126.46,126.46,126.42,126.43,2000.0,120.259,120.259,120.221,120.2305,2000.0
2019-04-16 12:40:00,126.43,126.43,126.3,126.32,4255.0,120.2305,120.2305,120.1069,120.1259,4255.0
2019-04-16 12:50:00,126.34,126.4,126.29,126.38,3612.0,120.1449,120.202,120.0974,120.1829,3612.0
2019-04-16 13:00:00,126.37,126.38,126.25,126.25,2000.0,120.1734,120.1829,120.0593,120.0593,2000.0
2019-04-16 13:10:00,126.26,126.26,126.11,126.16,5204.0,120.0688,120.0688,119.9262,119.9737,5204.0
2019-04-16 13:20:00,126.17,126.26,126.16,126.16,3038.0,119.9832,120.0688,119.9737,119.9737,3038.0
2019-04-16 13:30:00,126.16,126.19,126.09,126.15,10874.0,119.9737,120.0023,119.9072,119.9642,10874.0
2019-04-16 13:40:00,126.15,126.15,125.98,126.1,6228.0,119.9642,119.9642,119.8026,119.9167,6228.0
2019-04-16 13:50:00,126.13,126.21,126.12,126.21,2499.0,119.9452,120.0213,119.9357,120.0213,2499.0
2019-04-16 14:00:00,126.17,126.17,125.95,126.0,2100.0,119.9832,119.9832,119.774,119.8216,2100.0
2019-04-16 14:10:00,125.96,125.97,125.72,125.75,7785.0,119.7835,119.793,119.5553,119.5838,7785.0
2019-04-16 14:20:00,125.78,125.9,125.74,125.87,3894.0,119.6124,119.7265,119.5743,119.6979,3894.0
2019-04-16 14:30:00,125.93,126.15,125.91,126.09,7050.0,119.755,119.9642,119.736,119.9072,7050.0
2019-04-16 14:40:00,126.07,126.09,125.96,126.06,4850.0,119.8881,119.9072,119.7835,119.8786,4850.0
2019-04-16 14:50:00,126.02,126.06,125.91,126.06,4774.0,119.8406,119.8786,119.736,119.8786,4774.0
2019-04-16 15:00:00,126.08,126.17,126.01,126.01,7597.0,119.8977,119.9832,119.8311,119.8311,7597.0
2019-04-16 15:10:00,126.04,126.12,126.0,126.1,2706.0,119.8596,119.9357,119.8216,119.9167,2706.0
2019-04-16 15:20:00,126.08,126.14,126.06,126.11,3953.0,119.8977,119.9547,119.8786,119.9262,3953.0
2019-04-16 15:30:00,126.12,126.17,125.86,125.96,14680.0,119.9357,119.9832,119.6884,119.7835,14680.0
2019-04-16 15:40:00,126.02,126.11,125.98,126.11,18564.0,119.8406,119.9262,119.8026,119.9262,18564.0
2019-04-16 15:50:00,126.1,126.32,126.05,126.27,52130.0,119.9167,120.1259,119.8691,120.0783,52130.0
2019-04-17 09:30:00,126.89,126.89,125.99,126.26,30526.0,120.6679,120.6679,119.8121,120.0688,30526.0
2019-04-17 09:40:00,126.35,126.45,126.25,126.34,9011.0,120.1544,120.2495,120.0593,120.1449,9011.0
2019-04-17 09:50:00,126.35,126.47,125.95,126.02,8070.0,120.1544,120.2685,119.774,119.8406,8070.0
2019-04-17 10:00:00,126.09,126.15,125.85,125.85,3908.0,119.9072,119.9642,119.6789,119.6789,3908.0
2019-04-17 10:10:00,125.76,126.02,125.75,126.0,4800.0,119.5933,119.8406,119.5838,119.8216,4800.0
2019-04-17 10:20:00,126.0,126.07,125.86,125.9,6379.0,119.8216,119.8881,119.6884,119.7265,6379.0
2019-04-17 10:30:00,125.86,125.96,125.77,125.92,5300.0,119.6884,119.7835,119.6029,119.7455,5300.0
2019-04-17 10:40:00,125.92,125.98,125.82,125.85,8519.0,119.7455,119.8026,119.6504,119.6789,8519.0
2019-04-17 10:50:00,125.85,125.95,125.77,125.77,10935.0,119.6789,119.774,119.6029,119.6029,10935.0
2019-04-17 11:00:00,125.77,126.23,125.77,126.08,3897.0,119.6029,120.0403,119.6029,119.8977,3897.0
2019-04-17 11:10:00,126.07,126.11,125.93,126.11,6101.0,119.8881,119.9262,119.755,119.9262,6101.0
2019-04-17 11:20:00,126.17,126.17,125.86,125.87,2100.0,119.9832,119.9832,119.6884,119.6979,2100.0
2019-04-17 11:30:00,125.84,125.84,125.65,125.69,2100.0,119.6694,119.6694,119.4887,119.5268,2100.0
2019-04-17 11:40:00,125.73,125.99,125.73,125.97,3800.0,119.5648,119.8121,119.5648,119.793,3800.0
2019-04-17 11:50:00,125.96,125.96,125.81,125.82,3200.0,119.7835,119.7835,119.6409,119.6504,3200.0
2019-04-17 12:00:00,125.81,125.81,125.65,125.68,4349.0,119.6409,119.6409,119.4887,119.5173,4349.0
2019-04-17 12:10:00,125.67,125.77,125.63,125.77,3700.0,119.5078,119.6029,119.4697,119.6029,3700.0
2019-04-17 12:20:00,125.8,126.01,125.74,125.92,14786.0,119.6314,119.8311,119.5743,119.7455,14786.0
2019-04-17 12:30:00,125.94,125.96,125.83,125.95,10833.0,119.7645,119.7835,119.6599,119.774,10833.0
2019-04-17 12:40:00,125.99,126.04,125.88,125.89,5674.0,119.8121,119.8596,119.7075,119.717,5674.0
2019-04-17 12:50:00,125.91,126.07,125.91,125.98,6577.0,119.736,119.8881,119.736,119.8026,6577.0
2019-04-17 13:00:00,125.97,126.05,125.95,126.03,9810.0,119.793,119.8691,119.774,119.8501,9810.0
2019-04-17 13:10:00,126.09,126.09,126.01,126.03,6581.0,119.9072,119.9072,119.8311,119.8501,6581.0
2019-04-17 13:20:00,126.05,126.07,125.8,125.86,4215.0,119.8691,119.8881,119.6314,119.6884,4215.0
2019-04-17 13:30:00,125.84,125.89,125.8,125.84,4716.0,119.6694,119.717,119.6314,119.6694,4716.0
2019-04-17 13:40:00,125.84,125.9,125.78,125.79,4100.0,119.6694,119.7265,119.6124,119.6219,4100.0
2019-04-17 13:50:00,125.75,125.81,125.75,125.76,5443.0,119.5838,119.6409,119.5838,119.5933,5443.0
2019-04-17 14:00:00,125.78,125.87,125.76,125.82,5550.0,119.6124,119.6979,119.5933,119.6504,5550.0
2019-04-17 14:10:00,125.81,125.81,125.69,125.73,6338.0,119.6409,119.6409,119.5268,119.5648,6338.0
2019-04-17 14:20:00,125.73,125.73,125.49,125.5,7253.0,119.5648,119.5648,119.3366,119.3461,7253.0
2019-04-17 14:30:00,125.53,125.63,125.53,125.59,4694.0,119.3746,119.4697,119.3746,119.4317,4694.0
2019-04-17 14:40:00,125.63,125.63,125.49,125.52,4564.0,119.4697,119.4697,119.3366,119.3651,4564.0
2019-04-17 14:50:00,125.54,125.76,125.54,125.73,6754.0,119.3841,119.5933,119.3841,119.5648,6754.0
2019-04-17 15:00:00,125.76,125.78,125.66,125.67,4302.0,119.5933,119.6124,119.4982,119.5078,4302.0
2019-04-17 15:10:00,125.66,125.72,125.64,125.66,5840.0,119.4982,119.5553,119.4792,119.4982,5840.0
2019-04-17 15:20:00,125.65,125.74,125.58,125.72,9846.0,119.4887,119.5743,119.4222,119.5553,9846.0
2019-04-17 15:30:00,125.73,125.74,125.59,125.62,10272.0,119.5648,119.5743,119.4317,119.4602,10272.0
2019-04-17 15:40:00,125.62,125.69,125.4,125.43,20085.0,119.4602,119.5268,119.251,119.2795,20085.0
2019-04-17 15:50:00,125.45,125.57,125.35,125.45,36780.0,119.2985,119.4127,119.2034,119.2985,36780.0
2019-04-18 09:30:00,125.39,125.46,125.06,125.29,62303.0,119.2415,119.3081,118.9277,119.1464,62303.0
2019-04-18 09:40:00,125.31,125.76,125.12,125.76,11949.0,119.1654,119.5933,118.9847,119.5933,11949.0
2019-04-18 09:50:00,125.79,125.85,125.14,125.48,24941.0,119.6219,119.6789,119.0037,119.3271,24941.0
2019-04-18 10:00:00,125.53,125.53,125.2,125.26,3900.0,119.3746,119.3746,119.0608,119.1179,3900.0
2019-04-18 10:10:00,125.26,125.41,125.19,125.41,4200.0,119.1179,119.2605,119.0513,119.2605,4200.0
2019-04-18 10:20:00,125.42,125.42,125.2,125.26,3300.0,119.27,119.27,119.0608,119.1179,3300.0
2019-04-18 10:30:00,125.27,125.32,125.08,125.16,4400.0,119.1274,119.1749,118.9467,119.0228,4400.0
2019-04-18 10:40:00,125.17,125.17,124.9,125.01,5831.0,119.0323,119.0323,118.7755,118.8801,5831.0
2019-04-18 10:50:00,125.03,125.12,124.91,125.07,5007.0,118.8991,118.9847,118.785,118.9372,5007.0
2019-04-18 11:00:00,125.05,125.23,124.97,125.23,11953.0,118.9182,119.0893,118.8421,119.0893,11953.0
2019-04-18 11:10:00,125.19,125.2,124.94,124.98,5618.0,119.0513,119.0608,118.8136,118.8516,5618.0
2019-04-18 11:20:00,124.97,125.01,124.79,124.87,7301.0,118.8421,118.8801,118.6709,118.747,7301.0
2019-04-18 11:30:00,124.9,125.36,124.9,125.36,20050.0,118.7755,119.213,118.7755,119.213,20050.0
2019-04-18 11:40:00,125.32,125.61,125.3,125.61,4775.0,119.1749,119.4507,119.1559,119.4507,4775.0
2019-04-18 11:50:00,125.59,125.85,125.52,125.7,8130.0,119.4317,119.6789,119.3651,119.5363,8130.0
2019-04-18 12:00:00,125.66,125.82,125.66,125.76,3825.0,119.4982,119.6504,119.4982,119.5933,3825.0
2019-04-18 12:10:00,125.83,126.06,125.82,126.06,2600.0,119.6599,119.8786,119.6504,119.8786,2600.0
2019-04-18 12:20:00,126.02,126.02,125.77,125.86,4671.0,119.8406,119.8406,119.6029,119.6884,4671.0
2019-04-18 12:30:00,125.88,125.95,125.84,125.9,2489.0,119.7075,119.774,119.6694,119.7265,2489.0
2019-04-18 12:40:00,125.86,125.99,125.85,125.98,4633.0,119.6884,119.8121,119.6789,119.8026,4633.0
2019-04-18 12:50:00,125.94,125.95,125.79,125.79,4300.0,119.7645,119.774,119.6219,119.6219,4300.0
2019-04-18 13:00:00,125.82,125.82,125.63,125.63,4330.0,119.6504,119.6504,119.4697,119.4697,4330.0
2019-04-18 13:10:00,125.63,125.73,125.63,125.73,4476.0,119.4697,119.5648,119.4697,119.5648,4476.0
2019-04-18 13:20:00,125.73,125.78,125.7,125.73,3200.0,119.5648,119.6124,119.5363,119.5648,3200.0
2019-04-18 13:30:00,125.73,125.88,125.72,125.77,5200.0,119.5648,119.7075,119.5553,119.6029,5200.0
2019-04-18 13:40:00,125.8,125.81,125.71,125.75,2586.0,119.6314,119.6409,119.5458,119.5838,2586.0
2019-04-18 13:50:00,125.77,125.79,125.69,125.69,4953.0,119.6029,119.6219,119.5268,119.5268,4953.0
2019-04-18 14:00:00,125.62,125.71,125.48,125.58,28540.0,119.4602,119.5458,119.3271,119.4222,28540.0
2019-04-18 14:10:00,125.6,125.6,125.5,125.5,3777.0,119.4412,119.4412,119.3461,119.3461,3777.0
2019-04-18 14:20:00,125.52,125.7,125.49,125.66,7085.0,119.3651,119.5363,119.3366,119.4982,7085.0
2019-04-18 14:30:00,125.68,125.79,125.65,125.73,8193.0,119.5173,119.6219,119.4887,119.5648,8193.0
2019-04-18 14:40:00,125.74,125.95,125.74,125.92,5200.0,119.5743,119.774,119.5743,119.7455,5200.0
2019-04-18 14:50:00,125.91,126.01,125.9,125.95,6207.0,119.736,119.8311,119.7265,119.774,6207.0
2019-04-18 15:00:00,125.99,126.01,125.84,125.85,4301.0,119.8121,119.8311,119.6694,119.6789,4301.0
2019-04-18 15:10:00,125.85,125.88,125.75,125.75,5695.0,119.6789,119.7075,119.5838,119.5838,5695.0
2019-04-18 15:20:00,125.77,125.91,125.74,125.74,5472.0,119.6029,119.736,119.5743,119.5743,5472.0
2019-04-18 15:30:00,125.7,125.7,125.48,125.55,7090.0,119.5363,119.5363,119.3271,119.3936,7090.0
2019-04-18 15:40:00,125.55,125.68,125.5,125.63,14660.0,119.3936,119.5173,119.3461,119.4697,14660.0
2019-04-18 15:50:00,125.64,125.83,125.51,125.78,53092.0,119.4792,119.6599,119.3556,119.6124,53092.0
2019-04-22 09:30:00,125.35,125.35,124.64,125.05,50800.0,119.2034,119.2034,118.5283,118.9182,50800.0
2019-04-22 09:40:00,125.01,125.09,124.6,124.98,57105.0,118.8801,118.9562,118.4902,118.8516,57105.0
2019-04-22 09:50:00,124.98,124.99,124.39,124.48,40499.0,118.8516,118.8611,118.2905,118.3761,40499.0
2019-04-22 10:00:00,124.48,125.35,124.48,124.75,27818.0,118.3761,119.2034,118.3761,118.6329,27818.0
2019-04-22 10:10:00,124.74,124.8,124.56,124.71,4900.0,118.6234,118.6804,118.4522,118.5948,4900.0
2019-04-22 10:20:00,124.77,124.91,124.68,124.77,8000.0,118.6519,118.785,118.5663,118.6519,8000.0
2019-04-22 10:30:00,124.78,124.84,124.69,124.7,13308.0,118.6614,118.7185,118.5758,118.5853,13308.0
2019-04-22 10:40:00,124.7,124.8,124.64,124.79,11085.0,118.5853,118.6804,118.5283,118.6709,11085.0
2019-04-22 10:50:00,124.82,124.87,124.72,124.81,14507.0,118.6994,118.747,118.6043,118.6899,14507.0
2019-04-22 11:00:00,124.79,124.8,124.73,124.75,12329.0,118.6709,118.6804,118.6138,118.6329,12329.0
2019-04-22 11:10:00,124.71,124.85,124.59,124.75,22327.0,118.5948,118.728,118.4807,118.6329,22327.0
2019-04-22 11:20:00,124.78,124.83,124.69,124.75,11079.0,118.6614,118.7089,118.5758,118.6329,11079.0
2019-04-22 11:30:00,124.75,124.79,124.69,124.76,10955.0,118.6329,118.6709,118.5758,118.6424,10955.0
2019-04-22 11:40:00,124.77,124.82,124.69,124.73,11389.0,118.6519,118.6994,118.5758,118.6138,11389.0
2019-04-22 11:50:00,124.73,124.78,124.71,124.71,4600.0,118.6138,118.6614,118.5948,118.5948,4600.0
2019-04-22 12:00:00,124.68,124.75,124.66,124.71,1800.0,118.5663,118.6329,118.5473,118.5948,1800.0
2019-04-22 12:10:00,124.71,124.73,124.67,124.7,1900.0,118.5948,118.6138,118.5568,118.5853,1900.0
2019-04-22 12:20:00,124.66,124.67,124.54,124.62,14607.0,118.5473,118.5568,118.4332,118.5092,14607.0
2019-04-22 12:30:00,124.62,124.62,124.46,124.46,7269.0,118.5092,118.5092,118.3571,118.3571,7269.0
2019-04-22 12:40:00,124.46,124.56,124.46,124.53,2607.0,118.3571,118.4522,118.3571,118.4237,2607.0
2019-04-22 12:50:00,124.53,124.62,124.47,124.6,20853.0,118.4237,118.5092,118.3666,118.4902,20853.0
2019-04-22 13:00:00,124.55,124.59,124.36,124.38,8339.0,118.4427,118.4807,118.262,118.281,8339.0
2019-04-22 13:10:00,124.36,124.43,124.32,124.43,4463.0,118.262,118.3286,118.224,118.3286,4463.0
2019-04-22 13:20:00,124.48,124.55,124.46,124.54,4102.0,118.3761,118.4427,118.3571,118.4332,4102.0
2019-04-22 13:30:00,124.57,124.64,124.56,124.59,25664.0,118.4617,118.5283,118.4522,118.4807,25664.0
2019-04-22 13:40:00,124.58,124.62,124.56,124.56,23237.0,118.4712,118.5092,118.4522,118.4522,23237.0
2019-04-22 13:50:00,124.57,125.19,124.49,125.19,27893.0,118.4617,119.0513,118.3856,119.0513,27893.0
2019-04-22 14:00:00,125.15,125.27,125.02,125.27,9991.0,119.0133,119.1274,118.8896,119.1274,9991.0
2019-04-22 14:10:00,125.27,125.27,125.08,125.1,26397.0,119.1274,119.1274,118.9467,118.9657,26397.0
2019-04-22 14:20:00,125.06,125.16,124.93,124.94,15945.0,118.9277,119.0228,118.804,118.8136,15945.0
2019-04-22 14:30:00,124.9,124.9,124.72,124.73,5750.0,118.7755,118.7755,118.6043,118.6138,5750.0
2019-04-22 14:40:00,124.73,124.85,124.73,124.82,5880.0,118.6138,118.728,118.6138,118.6994,5880.0
2019-04-22 14:50:00,124.82,124.83,124.71,124.75,10048.0,118.6994,118.7089,118.5948,118.6329,10048.0
2019-04-22 15:00:00,124.74,124.75,124.62,124.63,6238.0,118.6234,118.6329,118.5092,118.5188,6238.0
2019-04-22 15:10:00,124.67,124.71,124.65,124.71,11967.0,118.5568,118.5948,118.5378,118.5948,11967.0
2019-04-22 15:20:00,124.72,124.72,124.56,124.56,12607.0,118.6043,118.6043,118.4522,118.4522,12607.0
2019-04-22 15:30:00,124.58,124.6,124.54,124.6,11642.0,118.4712,118.4902,118.4332,118.4902,11642.0
2019-04-22 15:40:00,124.59,124.84,124.58,124.84,17462.0,118.4807,118.7185,118.4712,118.7185,17462.0
2019-04-22 15:50:00,124.86,124.94,124.76,124.81,41028.0,118.7375,118.8136,118.6424,118.6899,41028.0
2019-04-23 09:30:00,124.82,124.82,124.24,124.45,12446.0,118.6994,118.6994,118.1479,118.3476,12446.0
2019-04-23 09:40:00,124.49,124.68,124.01,124.18,14080.0,118.3856,118.5663,117.9292,118.0908,14080.0
2019-04-23 09:50:00,124.1,124.24,123.72,123.86,19691.0,118.0147,118.1479,117.6534,117.7865,19691.0
2019-04-23 10:00:00,123.9,124.01,123.75,123.95,75785.0,117.8245,117.9292,117.6819,117.8721,75785.0
2019-04-23 10:10:00,123.97,124.64,123.92,124.48,23034.0,117.8911,118.5283,117.8436,118.3761,23034.0
2019-04-23 10:20:00,124.44,124.55,124.22,124.5,11849.0,118.3381,118.4427,118.1289,118.3951,11849.0
2019-04-23 10:30:00,124.46,124.63,124.46,124.46,5021.0,118.3571,118.5188,118.3571,118.3571,5021.0
2019-04-23 10:40:00,124.44,124.61,124.41,124.47,2854.0,118.3381,118.4997,118.3095,118.3666,2854.0
2019-04-23 10:50:00,124.54,124.61,124.48,124.58,5310.0,118.4332,118.4997,118.3761,118.4712,5310.0
2019-04-23 11:00:00,124.59,124.66,124.45,124.6,11152.0,118.4807,118.5473,118.3476,118.4902,11152.0
2019-04-23 11:10:00,124.62,124.81,124.54,124.73,103300.0,118.5092,118.6899,118.4332,118.6138,103300.0
2019-04-23 11:20:00,124.72,125.01,124.7,124.95,15198.0,118.6043,118.8801,118.5853,118.8231,15198.0
2019-04-23 11:30:00,124.92,125.11,124.87,125.08,14213.0,118.7945,118.9752,118.747,118.9467,14213.0
2019-04-23 11:40:00,125.09,125.27,125.0,125.27,14532.0,118.9562,119.1274,118.8706,119.1274,14532.0
2019-04-23 11:50:00,125.26,125.44,125.25,125.3,23520.0,119.1179,119.289,119.1084,119.1559,23520.0
2019-04-23 12:00:00,125.3,125.51,125.19,125.44,15626.0,119.1559,119.3556,119.0513,119.289,15626.0
2019-04-23 12:10:00,125.48,125.59,125.47,125.59,14354.0,119.3271,119.4317,119.3176,119.4317,14354.0
2019-04-23 12:20:00,125.63,125.8,125.62,125.69,5218.0,119.4697,119.6314,119.4602,119.5268,5218.0
2019-04-23 12:30:00,125.69,125.81,125.64,125.66,6133.0,119.5268,119.6409,119.4792,119.4982,6133.0
2019-04-23 12:40:00,125.63,125.63,125.51,125.55,3806.0,119.4697,119.4697,119.3556,119.3936,3806.0
2019-04-23 12:50:00,125.5,125.6,125.46,125.49,4250.0,119.3461,119.4412,119.3081,119.3366,4250.0
2019-04-23 13:00:00,125.53,125.57,125.44,125.46,4900.0,119.3746,119.4127,119.289,119.3081,4900.0
2019-04-23 13:10:00,125.53,125.6,125.48,125.57,3536.0,119.3746,119.4412,119.3271,119.4127,3536.0
2019-04-23 13:20:00,125.6,125.71,125.51,125.56,5796.0,119.4412,119.5458,119.3556,119.4031,5796.0
2019-04-23 13:30:00,125.59,125.63,125.46,125.52,3842.0,119.4317,119.4697,119.3081,119.3651,3842.0
2019-04-23 13:40:00,125.51,125.62,125.51,125.54,2705.0,119.3556,119.4602,119.3556,119.3841,2705.0
2019-04-23 13:50:00,125.57,125.74,125.54,125.72,8718.0,119.4127,119.5743,119.3841,119.5553,8718.0
2019-04-23 14:00:00,125.74,125.74,125.58,125.62,6058.0,119.5743,119.5743,119.4222,119.4602,6058.0
2019-04-23 14:10:00,125.64,125.67,125.59,125.59,5974.0,119.4792,119.5078,119.4317,119.4317,5974.0
2019-04-23 14:20:00,125.61,125.62,125.47,125.47,4852.0,119.4507,119.4602,119.3176,119.3176,4852.0
2019-04-23 14:30:00,125.45,125.54,125.24,125.28,6715.0,119.2985,119.3841,119.0988,119.1369,6715.0
2019-04-23 14:40:00,125.31,125.46,125.28,125.39,8558.0,119.1654,119.3081,119.1369,119.2415,8558.0
2019-04-23 14:50:00,125.38,125.39,125.2,125.25,11014.0,119.232,119.2415,119.0608,119.1084,11014.0
2019-04-23 15:00:00,125.2,125.33,125.1,125.31,9432.0,119.0608,119.1844,118.9657,119.1654,9432.0
2019-04-23 15:10:00,125.33,125.33,125.23,125.28,14156.0,119.1844,119.1844,119.0893,119.1369,14156.0
2019-04-23 15:20:00,125.29,125.29,125.15,125.18,11282.0,119.1464,119.1464,119.0133,119.0418,11282.0
2019-04-23 15:30:00,125.19,125.29,125.12,125.12,13329.0,119.0513,119.1464,118.9847,118.9847,13329.0
2019-04-23 15:40:00,125.13,125.18,125.05,125.09,17027.0,118.9942,119.0418,118.9182,118.9562,17027.0
2019-04-23 15:50:00,125.11,125.31,125.04,125.13,79184.0,118.9752,119.1654,118.9086,118.9942,79184.0
2019-04-24 09:30:00,125.66,126.02,125.15,126.02,19727.0,119.4982,119.8406,119.0133,119.8406,19727.0
2019-04-24 09:40:00,126.14,126.73,126.11,126.41,14639.0,119.9547,120.5158,119.9262,120.2115,14639.0
2019-04-24 09:50:00,126.25,126.25,125.77,125.83,4773.0,120.0593,120.0593,119.6029,119.6599,4773.0
2019-04-24 10:00:00,125.72,125.83,125.57,125.61,11562.0,119.5553,119.6599,119.4127,119.4507,11562.0
2019-04-24 10:10:00,125.61,125.68,125.3,125.39,11556.0,119.4507,119.5173,119.1559,119.2415,11556.0
2019-04-24 10:20:00,125.37,125.84,125.36,125.6,2936.0,119.2225,119.6694,119.213,119.4412,2936.0
2019-04-24 10:30:00,125.54,125.84,125.54,125.74,6503.0,119.3841,119.6694,119.3841,119.5743,6503.0
2019-04-24 10:40:00,125.71,125.77,125.66,125.72,2600.0,119.5458,119.6029,119.4982,119.5553,2600.0
2019-04-24 10:50:00,125.66,125.77,125.63,125.77,2000.0,119.4982,119.6029,119.4697,119.6029,2000.0
2019-04-24 11:00:00,125.77,125.82,125.7,125.7,5435.0,119.6029,119.6504,119.5363,119.5363,5435.0
2019-04-24 11:10:00,125.76,125.76,125.56,125.57,2150.0,119.5933,119.5933,119.4031,119.4127,2150.0
2019-04-24 11:20:00,125.61,125.61,125.46,125.5,2700.0,119.4507,119.4507,119.3081,119.3461,2700.0
2019-04-24 11:30:00,125.52,125.55,125.34,125.34,2999.0,119.3651,119.3936,119.1939,119.1939,2999.0
2019-04-24 11:40:00,125.39,125.39,125.05,125.05,1870.0,119.2415,119.2415,118.9182,118.9182,1870.0
2019-04-24 11:50:00,125.03,125.1,124.89,125.1,2621.0,118.8991,118.9657,118.766,118.9657,2621.0
2019-04-24 12:00:00,125.16,125.17,125.02,125.08,5320.0,119.0228,119.0323,118.8896,118.9467,5320.0
2019-04-24 12:10:00,125.09,125.14,125.07,125.12,1713.0,118.9562,119.0037,118.9372,118.9847,1713.0
2019-04-24 12:20:00,125.13,125.27,125.1,125.24,7031.0,118.9942,119.1274,118.9657,119.0988,7031.0
2019-04-24 12:30:00,125.27,125.5,125.27,125.5,2561.0,119.1274,119.3461,119.1274,119.3461,2561.0
2019-04-24 12:40:00,125.53,125.53,125.34,125.36,2652.0,119.3746,119.3746,119.1939,119.213,2652.0
2019-04-24 12:50:00,125.35,125.38,125.23,125.23,2591.0,119.2034,119.232,119.0893,119.0893,2591.0
2019-04-24 13:00:00,125.23,125.31,125.22,125.31,2400.0,119.0893,119.1654,119.0798,119.1654,2400.0
2019-04-24 13:10:00,125.27,125.34,125.19,125.34,3001.0,119.1274,119.1939,119.0513,119.1939,3001.0
2019-04-24 13:20:00,125.38,125.5,125.35,125.45,2200.0,119.232,119.3461,119.2034,119.2985,2200.0
2019-04-24 13:30:00,125.46,125.47,125.36,125.4,5200.0,119.3081,119.3176,119.213,119.251,5200.0
2019-04-24 13:40:00,125.41,125.54,125.3,125.48,14843.0,119.2605,119.3841,119.1559,119.3271,14843.0
2019-04-24 13:50:00,125.49,125.5,125.26,125.27,7167.0,119.3366,119.3461,119.1179,119.1274,7167.0
2019-04-24 14:00:00,125.24,125.37,125.24,125.34,4286.0,119.0988,119.2225,119.0988,119.1939,4286.0
2019-04-24 14:10:00,125.38,125.38,125.26,125.36,4723.0,119.232,119.232,119.1179,119.213,4723.0
2019-04-24 14:20:00,125.38,125.43,125.35,125.39,6030.0,119.232,119.2795,119.2034,119.2415,6030.0
2019-04-24 14:30:00,125.42,125.44,125.31,125.4,7606.0,119.27,119.289,119.1654,119.251,7606.0
2019-04-24 14:40:00,125.41,125.63,125.4,125.61,3949.0,119.2605,119.4697,119.251,119.4507,3949.0
2019-04-24 14:50:00,125.65,125.75,125.64,125.67,3609.0,119.4887,119.5838,119.4792,119.5078,3609.0
2019-04-24 15:00:00,125.67,125.68,125.61,125.62,5524.0,119.5078,119.5173,119.4507,119.4602,5524.0
2019-04-24 15:10:00,125.61,125.64,125.56,125.63,3686.0,119.4507,119.4792,119.4031,119.4697,3686.0
2019-04-24 15:20:00,125.65,125.68,125.52,125.55,6911.0,119.4887,119.5173,119.3651,119.3936,6911.0
2019-04-24 15:30:00,125.56,125.57,125.37,125.45,10414.0,119.4031,119.4127,119.2225,119.2985,10414.0
2019-04-24 15:40:00,125.45,125.52,125.37,125.46,16515.0,119.2985,119.3651,119.2225,119.3081,16515.0
2019-04-24 15:50:00,125.45,125.47,125.25,125.42,40952.0,119.2985,119.3176,119.1084,119.27,40952.0
2019-04-25 09:30:00,124.83,124.93,123.88,124.07,12946.0,118.7089,118.804,117.8055,117.9862,12946.0
2019-04-25 09:40:00,123.81,124.27,123.77,124.11,4201.0,117.739,118.1764,117.7009,118.0243,4201.0
2019-04-25 09:50:00,124.28,124.7,124.03,124.59,26100.0,118.1859,118.5853,117.9482,118.4807,26100.0
2019-04-25 10:00:00,124.55,124.6,124.39,124.54,4437.0,118.4427,118.4902,118.2905,118.4332,4437.0
2019-04-25 10:10:00,124.52,124.66,124.24,124.24,5176.0,118.4141,118.5473,118.1479,118.1479,5176.0
2019-04-25 10:20:00,124.23,124.39,124.12,124.13,4882.0,118.1384,118.2905,118.0338,118.0433,4882.0
2019-04-25 10:30:00,124.07,124.37,123.9,124.28,5004.0,117.9862,118.2715,117.8245,118.1859,5004.0
2019-04-25 10:40:00,124.31,124.43,124.28,124.41,1721.0,118.2144,118.3286,118.1859,118.3095,1721.0
2019-04-25 10:50:00,124.42,124.51,124.26,124.42,6592.0,118.319,118.4046,118.1669,118.319,6592.0
2019-04-25 11:00:00,124.46,124.55,124.38,124.44,4014.0,118.3571,118.4427,118.281,118.3381,4014.0
2019-04-25 11:10:00,124.48,124.51,124.31,124.51,3100.0,118.3761,118.4046,118.2144,118.4046,3100.0
2019-04-25 11:20:00,124.54,124.76,124.54,124.69,4226.0,118.4332,118.6424,118.4332,118.5758,4226.0
2019-04-25 11:30:00,124.74,124.94,124.74,124.88,3316.0,118.6234,118.8136,118.6234,118.7565,3316.0
2019-04-25 11:40:00,124.85,124.94,124.73,124.73,4740.0,118.728,118.8136,118.6138,118.6138,4740.0
2019-04-25 11:50:00,124.72,124.83,124.68,124.68,3239.0,118.6043,118.7089,118.5663,118.5663,3239.0
2019-04-25 12:00:00,124.68,124.76,124.62,124.67,4268.0,118.5663,118.6424,118.5092,118.5568,4268.0
2019-04-25 12:10:00,124.63,124.63,124.56,124.59,2100.0,118.5188,118.5188,118.4522,118.4807,2100.0
2019-04-25 12:20:00,124.55,124.55,124.38,124.38,4753.0,118.4427,118.4427,118.281,118.281,4753.0
2019-04-25 12:30:00,124.42,124.7,124.42,124.68,3418.0,118.319,118.5853,118.319,118.5663,3418.0
2019-04-25 12:40:00,124.65,124.69,124.62,124.64,2100.0,118.5378,118.5758,118.5092,118.5283,2100.0
2019-04-25 12:50:00,124.64,124.74,124.6,124.72,3700.0,118.5283,118.6234,118.4902,118.6043,3700.0
2019-04-25 13:00:00,124.67,124.67,124.62,124.66,1000.0,118.5568,118.5568,118.5092,118.5473,1000.0
2019-04-25 13:10:00,124.65,124.72,124.59,124.7,3723.0,118.5378,118.6043,118.4807,118.5853,3723.0
2019-04-25 13:20:00,124.68,124.72,124.65,124.67,3686.0,118.5663,118.6043,118.5378,118.5568,3686.0
2019-04-25 13:30:00,124.67,124.68,124.61,124.68,2007.0,118.5568,118.5663,118.4997,118.5663,2007.0
2019-04-25 13:40:00,124.69,124.7,124.61,124.64,2261.0,118.5758,118.5853,118.4997,118.5283,2261.0
2019-04-25 13:50:00,124.61,124.61,124.47,124.58,3200.0,118.4997,118.4997,118.3666,118.4712,3200.0
2019-04-25 14:00:00,124.58,124.7,124.55,124.69,3400.0,118.4712,118.5853,118.4427,118.5758,3400.0
2019-04-25 14:10:00,124.71,124.81,124.69,124.8,2359.0,118.5948,118.6899,118.5758,118.6804,2359.0
2019-04-25 14:20:00,124.77,124.81,124.73,124.73,4140.0,118.6519,118.6899,118.6138,118.6138,4140.0
2019-04-25 14:30:00,124.76,124.76,124.62,124.69,6783.0,118.6424,118.6424,118.5092,118.5758,6783.0
2019-04-25 14:40:00,124.7,124.74,124.65,124.65,1557.0,118.5853,118.6234,118.5378,118.5378,1557.0
2019-04-25 14:50:00,124.59,124.87,124.59,124.79,6149.0,118.4807,118.747,118.4807,118.6709,6149.0
2019-04-25 15:00:00,124.78,124.82,124.67,124.71,19771.0,118.6614,118.6994,118.5568,118.5948,19771.0
2019-04-25 15:10:00,124.74,124.74,124.56,124.63,12315.0,118.6234,118.6234,118.4522,118.5188,12315.0
2019-04-25 15:20:00,124.64,124.79,124.64,124.74,8588.0,118.5283,118.6709,118.5283,118.6234,8588.0
2019-04-25 15:30:00,124.75,124.78,124.62,124.68,8067.0,118.6329,118.6614,118.5092,118.5663,8067.0
2019-04-25 15:40:00,124.68,124.88,124.68,124.75,14528.0,118.5663,118.7565,118.5663,118.6329,14528.0
2019-04-25 15:50:00,124.76,124.79,124.48,124.48,27384.0,118.6424,118.6709,118.3761,118.3761,27384.0
2019-04-26 09:30:00,124.99,124.99,124.47,124.51,8040.0,118.8611,118.8611,118.3666,118.4046,8040.0
2019-04-26 09:40:00,124.6,124.75,124.34,124.34,3845.0,118.4902,118.6329,118.243,118.243,3845.0
2019-04-26 09:50:00,124.3,124.31,123.98,124.15,6100.0,118.2049,118.2144,117.9006,118.0623,6100.0
2019-04-26 10:00:00,124.18,124.58,124.18,124.5,3200.0,118.0908,118.4712,118.0908,118.3951,3200.0
2019-04-26 10:10:00,124.51,124.51,124.32,124.35,6122.0,118.4046,118.4046,118.224,118.2525,6122.0
2019-04-26 10:20:00,124.35,124.4,124.28,124.39,2318.0,118.2525,118.3,118.1859,118.2905,2318.0
2019-04-26 10:30:00,124.37,124.55,124.37,124.53,4000.0,118.2715,118.4427,118.2715,118.4237,4000.0
2019-04-26 10:40:00,124.52,124.7,124.45,124.45,9233.0,118.4141,118.5853,118.3476,118.3476,9233.0
2019-04-26 10:50:00,124.46,124.59,124.41,124.46,3304.0,118.3571,118.4807,118.3095,118.3571,3304.0
2019-04-26 11:00:00,124.48,124.64,124.48,124.57,3908.0,118.3761,118.5283,118.3761,118.4617,3908.0
2019-04-26 11:10:00,124.58,124.72,124.56,124.67,3496.0,118.4712,118.6043,118.4522,118.5568,3496.0
2019-04-26 11:20:00,124.65,124.77,124.6,124.66,9210.0,118.5378,118.6519,118.4902,118.5473,9210.0
2019-04-26 11:30:00,124.64,124.81,124.64,124.77,4000.0,118.5283,118.6899,118.5283,118.6519,4000.0
2019-04-26 11:40:00,124.76,124.98,124.71,124.87,3406.0,118.6424,118.8516,118.5948,118.747,3406.0
2019-04-26 11:50:00,124.9,124.98,124.86,124.87,4604.0,118.7755,118.8516,118.7375,118.747,4604.0
2019-04-26 12:00:00,124.86,124.97,124.83,124.97,4101.0,118.7375,118.8421,118.7089,118.8421,4101.0
2019-04-26 12:10:00,124.94,125.02,124.93,125.02,2356.0,118.8136,118.8896,118.804,118.8896,2356.0
2019-04-26 12:20:00,125.04,125.08,124.94,124.98,3700.0,118.9086,118.9467,118.8136,118.8516,3700.0
2019-04-26 12:30:00,124.96,125.01,124.94,124.98,1300.0,118.8326,118.8801,118.8136,118.8516,1300.0
2019-04-26 12:40:00,124.98,124.99,124.96,124.96,2000.0,118.8516,118.8611,118.8326,118.8326,2000.0
2019-04-26 12:50:00,124.98,125.14,124.98,125.12,2100.0,118.8516,119.0037,118.8516,118.9847,2100.0
2019-04-26 13:00:00,125.14,125.14,124.92,124.99,2000.0,119.0037,119.0037,118.7945,118.8611,2000.0
2019-04-26 13:10:00,124.98,125.0,124.96,124.97,1400.0,118.8516,118.8706,118.8326,118.8421,1400.0
2019-04-26 13:20:00,124.98,125.04,124.98,125.01,1200.0,118.8516,118.9086,118.8516,118.8801,1200.0
2019-04-26 13:30:00,125.02,125.07,124.94,124.95,2700.0,118.8896,118.9372,118.8136,118.8231,2700.0
2019-04-26 13:40:00,124.95,125.0,124.9,125.0,1170.0,118.8231,118.8706,118.7755,118.8706,1170.0
2019-04-26 13:50:00,125.02,125.02,124.79,124.86,3400.0,118.8896,118.8896,118.6709,118.7375,3400.0
2019-04-26 14:00:00,124.88,124.89,124.74,124.79,3322.0,118.7565,118.766,118.6234,118.6709,3322.0
2019-04-26 14:10:00,124.75,124.86,124.7,124.86,5452.0,118.6329,118.7375,118.5853,118.7375,5452.0
2019-04-26 14:20:00,124.85,124.97,124.85,124.9,2910.0,118.728,118.8421,118.728,118.7755,2910.0
2019-04-26 14:30:00,124.89,125.03,124.89,125.01,2509.0,118.766,118.8991,118.766,118.8801,2509.0
2019-04-26 14:40:00,125.02,125.1,125.02,125.09,1515.0,118.8896,118.9657,118.8896,118.9562,1515.0
2019-04-26 14:50:00,125.18,125.18,125.03,125.08,2000.0,119.0418,119.0418,118.8991,118.9467,2000.0
2019-04-26 15:00:00,125.1,125.36,125.1,125.27,4800.0,118.9657,119.213,118.9657,119.1274,4800.0
2019-04-26 15:10:00,125.22,125.23,125.2,125.22,1808.0,119.0798,119.0893,119.0608,119.0798,1808.0
2019-04-26 15:20:00,125.22,125.26,125.15,125.16,5000.0,119.0798,119.1179,119.0133,119.0228,5000.0
2019-04-26 15:30:00,125.15,125.17,125.11,125.15,13152.0,119.0133,119.0323,118.9752,119.0133,13152.0
2019-04-26 15:40:00,125.17,125.2,125.09,125.1,10252.0,119.0323,119.0608,118.9562,118.9657,10252.0
2019-04-26 15:50:00,125.1,125.34,125.05,125.3,35223.0,118.9657,119.1939,118.9182,119.1559,35223.0
2019-04-29 09:30:00,125.35,125.77,125.35,125.7,4677.0,119.2034,119.6029,119.2034,119.5363,4677.0
2019-04-29 09:40:00,125.7,125.91,125.67,125.87,8774.0,119.5363,119.736,119.5078,119.6979,8774.0
2019-04-29 09:50:00,125.82,125.94,125.66,125.83,6161.0,119.6504,119.7645,119.4982,119.6599,6161.0
2019-04-29 10:00:00,125.85,125.97,125.47,125.63,3752.0,119.6789,119.793,119.3176,119.4697,3752.0
2019-04-29 10:10:00,125.65,125.82,125.64,125.79,2900.0,119.4887,119.6504,119.4792,119.6219,2900.0
2019-04-29 10:20:00,125.86,125.88,125.63,125.63,2505.0,119.6884,119.7075,119.4697,119.4697,2505.0
2019-04-29 10:30:00,125.58,125.68,125.52,125.67,2194.0,119.4222,119.5173,119.3651,119.5078,2194.0
2019-04-29 10:40:00,125.65,125.76,125.51,125.63,7245.0,119.4887,119.5933,119.3556,119.4697,7245.0
2019-04-29 10:50:00,125.71,125.71,125.62,125.62,2600.0,119.5458,119.5458,119.4602,119.4602,2600.0
2019-04-29 11:00:00,125.62,125.71,125.58,125.71,1715.0,119.4602,119.5458,119.4222,119.5458,1715.0
2019-04-29 11:10:00,125.68,125.76,125.53,125.55,4600.0,119.5173,119.5933,119.3746,119.3936,4600.0
2019-04-29 11:20:00,125.53,125.64,125.5,125.5,2140.0,119.3746,119.4792,119.3461,119.3461,2140.0
2019-04-29 11:30:00,125.59,125.71,125.59,125.71,900.0,119.4317,119.5458,119.4317,119.5458,900.0
2019-04-29 11:40:00,125.73,125.91,125.73,125.91,1746.0,119.5648,119.736,119.5648,119.736,1746.0
2019-04-29 11:50:00,125.84,125.89,125.75,125.76,3473.0,119.6694,119.717,119.5838,119.5933,3473.0
2019-04-29 12:00:00,125.73,125.79,125.64,125.79,2571.0,119.5648,119.6219,119.4792,119.6219,2571.0
2019-04-29 12:10:00,125.81,125.87,125.71,125.77,2305.0,119.6409,119.6979,119.5458,119.6029,2305.0
2019-04-29 12:20:00,125.81,126.0,125.78,126.0,1212.0,119.6409,119.8216,119.6124,119.8216,1212.0
2019-04-29 12:30:00,126.02,126.03,125.96,126.02,3700.0,119.8406,119.8501,119.7835,119.8406,3700.0
2019-04-29 12:40:00,126.04,126.04,125.89,125.91,4185.0,119.8596,119.8596,119.717,119.736,4185.0
2019-04-29 12:50:00,125.99,126.05,125.98,126.05,2151.0,119.8121,119.8691,119.8026,119.8691,2151.0
2019-04-29 13:00:00,126.04,126.05,126.01,126.02,3762.0,119.8596,119.8691,119.8311,119.8406,3762.0
2019-04-29 13:10:00,126.04,126.12,126.02,126.07,4970.0,119.8596,119.9357,119.8406,119.8881,4970.0
2019-04-29 13:20:00,126.06,126.06,125.94,126.0,2020.0,119.8786,119.8786,119.7645,119.8216,2020.0
2019-04-29 13:30:00,125.98,126.02,125.93,125.93,2831.0,119.8026,119.8406,119.755,119.755,2831.0
2019-04-29 13:40:00,125.91,125.99,125.88,125.97,2962.0,119.736,119.8121,119.7075,119.793,2962.0
2019-04-29 13:50:00,125.99,126.05,125.97,126.05,2478.0,119.8121,119.8691,119.793,119.8691,2478.0
2019-04-29 14:00:00,126.05,126.09,125.95,126.06,4283.0,119.8691,119.9072,119.774,119.8786,4283.0
2019-04-29 14:10:00,126.04,126.13,126.0,126.12,5400.0,119.8596,119.9452,119.8216,119.9357,5400.0
2019-04-29 14:20:00,126.14,126.22,126.1,126.11,3906.0,119.9547,120.0308,119.9167,119.9262,3906.0
2019-04-29 14:30:00,126.1,126.17,126.08,126.16,5200.0,119.9167,119.9832,119.8977,119.9737,5200.0
2019-04-29 14:40:00,126.13,126.27,126.13,126.15,3255.0,119.9452,120.0783,119.9452,119.9642,3255.0
2019-04-29 14:50:00,126.16,126.33,126.13,126.32,8041.0,119.9737,120.1354,119.9452,120.1259,8041.0
2019-04-29 15:00:00,126.34,126.43,126.2,126.2,13314.0,120.1449,120.2305,120.0118,120.0118,13314.0
2019-04-29 15:10:00,126.25,126.33,126.25,126.28,18191.0,120.0593,120.1354,120.0593,120.0878,18191.0
2019-04-29 15:20:00,126.28,126.37,126.28,126.31,6928.0,120.0878,120.1734,120.0878,120.1164,6928.0
2019-04-29 15:30:00,126.31,126.41,126.2,126.41,9647.0,120.1164,120.2115,120.0118,120.2115,9647.0
2019-04-29 15:40:00,126.4,126.4,126.2,126.21,16894.0,120.202,120.202,120.0118,120.0213,16894.0
2019-04-29 15:50:00,126.21,126.35,126.15,126.19,60857.0,120.0213,120.1544,119.9642,120.0023,60857.0
2019-04-30 09:30:00,125.88,126.25,125.73,126.21,7818.0,119.7075,120.0593,119.5648,120.0213,7818.0
2019-04-30 09:40:00,126.26,126.54,126.18,126.21,7515.0,120.0688,120.3351,119.9927,120.0213,7515.0
2019-04-30 09:50:00,126.21,126.21,125.69,125.73,5963.0,120.0213,120.0213,119.5268,119.5648,5963.0
2019-04-30 10:00:00,125.77,125.86,125.71,125.8,2725.0,119.6029,119.6884,119.5458,119.6314,2725.0
2019-04-30 10:10:00,125.76,125.78,125.65,125.73,3938.0,119.5933,119.6124,119.4887,119.5648,3938.0
2019-04-30 10:20:00,125.76,125.79,125.57,125.75,4461.0,119.5933,119.6219,119.4127,119.5838,4461.0
2019-04-30 10:30:00,125.83,126.0,125.83,125.92,2612.0,119.6599,119.8216,119.6599,119.7455,2612.0
2019-04-30 10:40:00,125.92,126.19,125.91,126.13,2722.0,119.7455,120.0023,119.736,119.9452,2722.0
2019-04-30 10:50:00,126.17,126.26,126.17,126.25,1100.0,119.9832,120.0688,119.9832,120.0593,1100.0
2019-04-30 11:00:00,126.21,126.25,125.72,125.72,4333.0,120.0213,120.0593,119.5553,119.5553,4333.0
2019-04-30 11:10:00,125.77,125.89,125.73,125.89,3971.0,119.6029,119.717,119.5648,119.717,3971.0
2019-04-30 11:20:00,125.89,126.07,125.89,125.98,2043.0,119.717,119.8881,119.717,119.8026,2043.0
2019-04-30 11:30:00,126.01,126.09,125.96,126.09,6351.0,119.8311,119.9072,119.7835,119.9072,6351.0
2019-04-30 11:40:00,126.12,126.36,126.12,126.36,4100.0,119.9357,120.1639,119.9357,120.1639,4100.0
2019-04-30 11:50:00,126.36,126.45,126.26,126.4,4182.0,120.1639,120.2495,120.0688,120.202,4182.0
2019-04-30 12:00:00,126.4,126.43,126.36,126.43,1200.0,120.202,120.2305,120.1639,120.2305,1200.0
2019-04-30 12:10:00,126.4,126.57,126.4,126.5,4662.0,120.202,120.3636,120.202,120.2971,4662.0
2019-04-30 12:20:00,126.49,126.68,126.46,126.68,5509.0,120.2875,120.4682,120.259,120.4682,5509.0
2019-04-30 12:30:00,126.7,126.74,126.69,126.71,2700.0,120.4872,120.5253,120.4777,120.4968,2700.0
2019-04-30 12:40:00,126.72,126.74,126.52,126.52,4144.0,120.5063,120.5253,120.3161,120.3161,4144.0
2019-04-30 12:50:00,126.5,126.51,126.43,126.43,1795.0,120.2971,120.3066,120.2305,120.2305,1795.0
2019-04-30 13:00:00,126.45,126.58,126.45,126.56,2614.0,120.2495,120.3731,120.2495,120.3541,2614.0
2019-04-30 13:10:00,126.56,126.57,126.47,126.48,4035.0,120.3541,120.3636,120.2685,120.278,4035.0
2019-04-30 13:20:00,126.5,126.5,126.39,126.41,2947.0,120.2971,120.2971,120.1925,120.2115,2947.0
2019-04-30 13:30:00,126.4,126.59,126.38,126.59,2400.0,120.202,120.3826,120.1829,120.3826,2400.0
2019-04-30 13:40:00,126.6,126.73,126.59,126.66,3436.0,120.3922,120.5158,120.3826,120.4492,3436.0
2019-04-30 13:50:00,126.66,126.83,126.63,126.83,3600.0,120.4492,120.6109,120.4207,120.6109,3600.0
2019-04-30 14:00:00,126.85,126.85,126.62,126.64,3691.0,120.6299,120.6299,120.4112,120.4302,3691.0
2019-04-30 14:10:00,126.59,126.68,126.55,126.68,1800.0,120.3826,120.4682,120.3446,120.4682,1800.0
2019-04-30 14:20:00,126.67,126.69,126.48,126.48,7831.0,120.4587,120.4777,120.278,120.278,7831.0
2019-04-30 14:30:00,126.48,126.65,126.36,126.52,15654.0,120.278,120.4397,120.1639,120.3161,15654.0
2019-04-30 14:40:00,126.5,126.58,126.39,126.39,7223.0,120.2971,120.3731,120.1925,120.1925,7223.0
2019-04-30 14:50:00,126.37,126.38,126.22,126.23,6532.0,120.1734,120.1829,120.0308,120.0403,6532.0
2019-04-30 15:00:00,126.25,126.45,126.25,126.45,8328.0,120.0593,120.2495,120.0593,120.2495,8328.0
2019-04-30 15:10:00,126.43,126.43,126.29,126.3,7259.0,120.2305,120.2305,120.0974,120.1069,7259.0
2019-04-30 15:20:00,126.31,126.37,126.24,126.25,11471.0,120.1164,120.1734,120.0498,120.0593,11471.0
2019-04-30 15:30:00,126.24,126.3,126.2,126.28,14574.0,120.0498,120.1069,120.0118,120.0878,14574.0
2019-04-30 15:40:00,126.27,126.27,126.04,126.12,23482.0,120.0783,120.0783,119.8596,119.9357,23482.0
2019-04-30 15:50:00,126.13,126.17,125.93,125.93,139054.0,119.9452,119.9832,119.755,119.755,139054.0
2019-05-01 09:30:00,126.41,126.41,125.68,125.88,10572.0,120.2115,120.2115,119.5173,119.7075,10572.0
2019-05-01 09:40:00,125.89,126.07,125.59,125.73,14299.0,119.717,119.8881,119.4317,119.5648,14299.0
2019-05-01 09:50:00,125.75,125.96,125.71,125.88,11030.0,119.5838,119.7835,119.5458,119.7075,11030.0
2019-05-01 10:00:00,125.89,126.0,125.77,126.0,12826.0,119.717,119.8216,119.6029,119.8216,12826.0
2019-05-01 10:10:00,125.98,126.1,125.8,125.8,4315.0,119.8026,119.9167,119.6314,119.6314,4315.0
2019-05-01 10:20:00,125.8,126.02,125.75,125.9,5512.0,119.6314,119.8406,119.5838,119.7265,5512.0
2019-05-01 10:30:00,125.83,126.06,125.74,125.91,9595.0,119.6599,119.8786,119.5743,119.736,9595.0
2019-05-01 10:40:00,125.93,125.95,125.74,125.81,4562.0,119.755,119.774,119.5743,119.6409,4562.0
2019-05-01 10:50:00,125.8,126.0,125.78,125.86,7485.0,119.6314,119.8216,119.6124,119.6884,7485.0
2019-05-01 11:00:00,125.79,126.0,125.79,125.96,5637.0,119.6219,119.8216,119.6219,119.7835,5637.0
2019-05-01 11:10:00,125.97,126.02,125.77,125.84,5188.0,119.793,119.8406,119.6029,119.6694,5188.0
2019-05-01 11:20:00,125.85,125.96,125.84,125.94,5218.0,119.6789,119.7835,119.6694,119.7645,5218.0
2019-05-01 11:30:00,125.94,126.18,125.9,126.14,7332.0,119.7645,119.9927,119.7265,119.9547,7332.0
2019-05-01 11:40:00,126.13,126.22,126.1,126.22,9080.0,119.9452,120.0308,119.9167,120.0308,9080.0
2019-05-01 11:50:00,126.22,126.37,126.18,126.18,3481.0,120.0308,120.1734,119.9927,119.9927,3481.0
2019-05-01 12:00:00,126.19,126.21,125.97,126.0,4332.0,120.0023,120.0213,119.793,119.8216,4332.0
2019-05-01 12:10:00,125.97,125.99,125.88,125.99,3217.0,119.793,119.8121,119.7075,119.8121,3217.0
2019-05-01 12:20:00,126.01,126.02,125.85,125.97,4670.0,119.8311,119.8406,119.6789,119.793,4670.0
2019-05-01 12:30:00,125.96,125.96,125.83,125.9,4547.0,119.7835,119.7835,119.6599,119.7265,4547.0
2019-05-01 12:40:00,125.89,125.89,125.78,125.85,4121.0,119.717,119.717,119.6124,119.6789,4121.0
2019-05-01 12:50:00,125.87,125.97,125.74,125.94,3812.0,119.6979,119.793,119.5743,119.7645,3812.0
2019-05-01 13:00:00,126.0,126.1,125.88,125.88,5289.0,119.8216,119.9167,119.7075,119.7075,5289.0
2019-05-01 13:10:00,125.84,125.92,125.79,125.85,5286.0,119.6694,119.7455,119.6219,119.6789,5286.0
2019-05-01 13:20:00,125.86,125.88,125.8,125.88,4400.0,119.6884,119.7075,119.6314,119.7075,4400.0
2019-05-01 13:30:00,125.87,125.92,125.8,125.83,5800.0,119.6979,119.7455,119.6314,119.6599,5800.0
2019-05-01 13:40:00,125.84,125.92,125.78,125.91,6838.0,119.6694,119.7455,119.6124,119.736,6838.0
2019-05-01 13:50:00,125.94,126.01,125.9,125.93,9346.0,119.7645,119.8311,119.7265,119.755,9346.0
2019-05-01 14:00:00,125.96,126.46,125.83,126.26,12523.0,119.7835,120.259,119.6599,120.0688,12523.0
2019-05-01 14:10:00,126.22,126.28,126.03,126.22,14604.0,120.0308,120.0878,119.8501,120.0308,14604.0
2019-05-01 14:20:00,126.2,126.2,126.04,126.13,9501.0,120.0118,120.0118,119.8596,119.9452,9501.0
2019-05-01 14:30:00,126.1,126.15,125.61,125.61,9895.0,119.9167,119.9642,119.4507,119.4507,9895.0
2019-05-01 14:40:00,125.57,125.69,125.46,125.51,6673.0,119.4127,119.5268,119.3081,119.3556,6673.0
2019-05-01 14:50:00,125.57,125.79,125.54,125.65,7761.0,119.4127,119.6219,119.3841,119.4887,7761.0
2019-05-01 15:00:00,125.66,125.77,125.52,125.77,7400.0,119.4982,119.6029,119.3651,119.6029,7400.0
2019-05-01 15:10:00,125.73,125.73,125.57,125.63,9100.0,119.5648,119.5648,119.4127,119.4697,9100.0
2019-05-01 15:20:00,125.61,125.61,125.18,125.19,30765.0,119.4507,119.4507,119.0418,119.0513,30765.0
2019-05-01 15:30:00,125.17,125.27,125.03,125.08,18662.0,119.0323,119.1274,118.8991,118.9467,18662.0
2019-05-01 15:40:00,125.08,125.08,124.74,124.79,25475.0,118.9467,118.9467,118.6234,118.6709,25475.0
2019-05-01 15:50:00,124.78,124.79,124.44,124.45,86007.0,118.6614,118.6709,118.3381,118.3476,86007.0
2019-05-02 09:30:00,124.66,124.66,123.88,124.17,11669.0,118.5473,118.5473,117.8055,118.0813,11669.0
2019-05-02 09:40:00,124.31,124.48,124.0,124.35,31931.0,118.2144,118.3761,117.9196,118.2525,31931.0
2019-05-02 09:50:00,124.35,124.36,123.88,124.01,13885.0,118.2525,118.262,117.8055,117.9292,13885.0
2019-05-02 10:00:00,124.11,124.21,123.93,124.03,17220.0,118.0243,118.1193,117.8531,117.9482,17220.0
2019-05-02 10:10:00,124.01,124.1,123.96,124.1,26685.0,117.9292,118.0147,117.8816,118.0147,26685.0
2019-05-02 10:20:00,124.1,124.15,123.95,124.0,10962.0,118.0147,118.0623,117.8721,117.9196,10962.0
2019-05-02 10:30:00,123.98,124.05,123.95,124.02,25513.0,117.9006,117.9672,117.8721,117.9387,25513.0
2019-05-02 10:40:00,123.98,124.07,123.86,124.01,14359.0,117.9006,117.9862,117.7865,117.9292,14359.0
2019-05-02 10:50:00,123.99,124.09,123.9,123.9,8024.0,117.9101,118.0052,117.8245,117.8245,8024.0
2019-05-02 11:00:00,123.93,124.06,123.91,124.01,8859.0,117.8531,117.9767,117.8341,117.9292,8859.0
2019-05-02 11:10:00,123.98,123.98,123.72,123.8,9002.0,117.9006,117.9006,117.6534,117.7295,9002.0
2019-05-02 11:20:00,123.75,123.75,123.43,123.47,6600.0,117.6819,117.6819,117.3776,117.4156,6600.0
2019-05-02 11:30:00,123.5,124.02,123.39,123.88,27726.0,117.4442,117.9387,117.3396,117.8055,27726.0
2019-05-02 11:40:00,123.82,123.82,123.3,123.36,11300.0,117.7485,117.7485,117.254,117.311,11300.0
2019-05-02 11:50:00,123.36,123.39,123.26,123.38,5377.0,117.311,117.3396,117.2159,117.33,5377.0
2019-05-02 12:00:00,123.4,123.64,123.37,123.64,5660.0,117.3491,117.5773,117.3205,117.5773,5660.0
2019-05-02 12:10:00,123.67,123.7,123.55,123.62,8871.0,117.6058,117.6344,117.4917,117.5583,8871.0
2019-05-02 12:20:00,123.61,123.71,123.49,123.6,11306.0,117.5488,117.6439,117.4347,117.5393,11306.0
2019-05-02 12:30:00,123.61,123.81,123.52,123.81,23709.0,117.5488,117.739,117.4632,117.739,23709.0
2019-05-02 12:40:00,123.72,123.77,123.61,123.63,9488.0,117.6534,117.7009,117.5488,117.5678,9488.0
2019-05-02 12:50:00,123.65,123.75,123.58,123.72,6200.0,117.5868,117.6819,117.5202,117.6534,6200.0
2019-05-02 13:00:00,123.75,123.75,123.5,123.66,10300.0,117.6819,117.6819,117.4442,117.5963,10300.0
2019-05-02 13:10:00,123.73,123.88,123.68,123.78,17900.0,117.6629,117.8055,117.6153,117.7104,17900.0
2019-05-02 13:20:00,123.78,123.83,123.68,123.73,12864.0,117.7104,117.758,117.6153,117.6629,12864.0
2019-05-02 13:30:00,123.72,123.88,123.61,123.84,6757.0,117.6534,117.8055,117.5488,117.7675,6757.0
2019-05-02 13:40:00,123.88,123.93,123.68,123.74,6390.0,117.8055,117.8531,117.6153,117.6724,6390.0
2019-05-02 13:50:00,123.74,123.79,123.68,123.69,9200.0,117.6724,117.7199,117.6153,117.6248,9200.0
2019-05-02 14:00:00,123.69,123.83,123.6,123.69,11725.0,117.6248,117.758,117.5393,117.6248,11725.0
2019-05-02 14:10:00,123.68,123.78,123.58,123.76,9825.0,117.6153,117.7104,117.5202,117.6914,9825.0
2019-05-02 14:20:00,123.76,123.77,123.67,123.68,13248.0,117.6914,117.7009,117.6058,117.6153,13248.0
2019-05-02 14:30:00,123.68,123.88,123.68,123.78,11786.0,117.6153,117.8055,117.6153,117.7104,11786.0
2019-05-02 14:40:00,123.75,123.77,123.52,123.57,10900.0,117.6819,117.7009,117.4632,117.5107,10900.0
2019-05-02 14:50:00,123.53,123.75,123.48,123.71,6546.0,117.4727,117.6819,117.4251,117.6439,6546.0
2019-05-02 15:00:00,123.7,123.75,123.64,123.68,10067.0,117.6344,117.6819,117.5773,117.6153,10067.0
2019-05-02 15:10:00,123.7,123.72,123.62,123.63,9125.0,117.6344,117.6534,117.5583,117.5678,9125.0
2019-05-02 15:20:00,123.64,123.76,123.59,123.65,18074.0,117.5773,117.6914,117.5297,117.5868,18074.0
2019-05-02 15:30:00,123.61,123.65,123.45,123.45,24481.0,117.5488,117.5868,117.3966,117.3966,24481.0
2019-05-02 15:40:00,123.45,123.5,123.23,123.47,35514.0,117.3966,117.4442,117.1874,117.4156,35514.0
2019-05-02 15:50:00,123.47,123.58,123.19,123.3,99982.0,117.4156,117.5202,117.1494,117.254,99982.0
2019-05-03 09:30:00,123.81,124.52,123.76,124.24,9490.0,117.739,118.4141,117.6914,118.1479,9490.0
2019-05-03 09:40:00,124.17,124.17,123.85,124.02,6610.0,118.0813,118.0813,117.777,117.9387,6610.0
2019-05-03 09:50:00,123.94,124.15,123.93,124.09,8336.0,117.8626,118.0623,117.8531,118.0052,8336.0
2019-05-03 10:00:00,124.11,124.11,123.81,123.81,9981.0,118.0243,118.0243,117.739,117.739,9981.0
2019-05-03 10:10:00,123.84,124.02,123.73,124.0,8997.0,117.7675,117.9387,117.6629,117.9196,8997.0
2019-05-03 10:20:00,124.03,124.22,123.97,124.19,10400.0,117.9482,118.1289,117.8911,118.1003,10400.0
2019-05-03 10:30:00,124.18,124.34,124.17,124.19,10862.0,118.0908,118.243,118.0813,118.1003,10862.0
2019-05-03 10:40:00,124.2,124.54,124.2,124.41,6812.0,118.1098,118.4332,118.1098,118.3095,6812.0
2019-05-03 10:50:00,124.41,124.58,124.4,124.54,4945.0,118.3095,118.4712,118.3,118.4332,4945.0
2019-05-03 11:00:00,124.54,124.76,124.51,124.59,16114.0,118.4332,118.6424,118.4046,118.4807,16114.0
2019-05-03 11:10:00,124.59,124.7,124.4,124.46,7014.0,118.4807,118.5853,118.3,118.3571,7014.0
2019-05-03 11:20:00,124.47,124.51,124.33,124.47,13264.0,118.3666,118.4046,118.2335,118.3666,13264.0
2019-05-03 11:30:00,124.51,124.59,124.43,124.56,9942.0,118.4046,118.4807,118.3286,118.4522,9942.0
2019-05-03 11:40:00,124.56,124.73,124.56,124.62,10879.0,118.4522,118.6138,118.4522,118.5092,10879.0
2019-05-03 11:50:00,124.59,124.74,124.58,124.72,3250.0,118.4807,118.6234,118.4712,118.6043,3250.0
2019-05-03 12:00:00,124.73,124.82,124.64,124.79,8359.0,118.6138,118.6994,118.5283,118.6709,8359.0
2019-05-03 12:10:00,124.78,124.82,124.64,124.68,28068.0,118.6614,118.6994,118.5283,118.5663,28068.0
2019-05-03 12:20:00,124.68,124.74,124.55,124.7,17969.0,118.5663,118.6234,118.4427,118.5853,17969.0
2019-05-03 12:30:00,124.73,124.93,124.65,124.71,9974.0,118.6138,118.804,118.5378,118.5948,9974.0
2019-05-03 12:40:00,124.68,124.69,124.55,124.58,8702.0,118.5663,118.5758,118.4427,118.4712,8702.0
2019-05-03 12:50:00,124.56,124.69,124.47,124.49,11369.0,118.4522,118.5758,118.3666,118.3856,11369.0
2019-05-03 13:00:00,124.48,124.57,124.37,124.4,8517.0,118.3761,118.4617,118.2715,118.3,8517.0
2019-05-03 13:10:00,124.41,124.58,124.41,124.57,5692.0,118.3095,118.4712,118.3095,118.4617,5692.0
2019-05-03 13:20:00,124.59,124.65,124.52,124.53,8281.0,118.4807,118.5378,118.4141,118.4237,8281.0
2019-05-03 13:30:00,124.57,124.65,124.56,124.59,5730.0,118.4617,118.5378,118.4522,118.4807,5730.0
2019-05-03 13:40:00,124.64,124.67,124.55,124.55,24718.0,118.5283,118.5568,118.4427,118.4427,24718.0
2019-05-03 13:50:00,124.55,124.65,124.39,124.55,28568.0,118.4427,118.5378,118.2905,118.4427,28568.0
2019-05-03 14:00:00,124.55,124.57,124.45,124.46,12558.0,118.4427,118.4617,118.3476,118.3571,12558.0
2019-05-03 14:10:00,124.49,124.53,124.43,124.48,5078.0,118.3856,118.4237,118.3286,118.3761,5078.0
2019-05-03 14:20:00,124.45,124.45,124.38,124.38,6542.0,118.3476,118.3476,118.281,118.281,6542.0
2019-05-03 14:30:00,124.4,124.47,124.23,124.23,14875.0,118.3,118.3666,118.1384,118.1384,14875.0
2019-05-03 14:40:00,124.27,124.43,124.25,124.29,14877.0,118.1764,118.3286,118.1574,118.1954,14877.0
2019-05-03 14:50:00,124.28,124.33,124.21,124.22,3700.0,118.1859,118.2335,118.1193,118.1289,3700.0
2019-05-03 15:00:00,124.22,124.31,124.2,124.27,8443.0,118.1289,118.2144,118.1098,118.1764,8443.0
2019-05-03 15:10:00,124.26,124.3,124.14,124.18,18629.0,118.1669,118.2049,118.0528,118.0908,18629.0
2019-05-03 15:20:00,124.17,124.23,124.15,124.16,8893.0,118.0813,118.1384,118.0623,118.0718,8893.0
2019-05-03 15:30:00,124.16,124.28,124.11,124.27,18549.0,118.0718,118.1859,118.0243,118.1764,18549.0
2019-05-03 15:40:00,124.26,124.29,124.14,124.29,30635.0,118.1669,118.1954,118.0528,118.1954,30635.0
2019-05-03 15:50:00,124.3,124.31,124.14,124.17,75595.0,118.2049,118.2144,118.0528,118.0813,75595.0
2019-05-06 09:30:00,122.07,123.03,120.83,122.68,14065.0,116.0843,116.9972,114.9051,116.6644,14065.0
2019-05-06 09:40:00,122.64,123.1,122.42,122.67,52501.0,116.6263,117.0638,116.4171,116.6549,52501.0
2019-05-06 09:50:00,122.71,122.89,122.53,122.54,13706.0,116.6929,116.8641,116.5217,116.5312,13706.0
2019-05-06 10:00:00,122.6,122.73,122.4,122.5,13565.0,116.5883,116.7119,116.3981,116.4932,13565.0
2019-05-06 10:10:00,122.59,122.97,122.52,122.95,16774.0,116.5788,116.9402,116.5122,116.9211,16774.0
2019-05-06 10:20:00,123.0,123.26,122.96,123.26,7980.0,116.9687,117.2159,116.9306,117.2159,7980.0
2019-05-06 10:30:00,123.31,123.46,123.2,123.38,3700.0,117.2635,117.4061,117.1589,117.33,3700.0
2019-05-06 10:40:00,123.44,123.47,123.15,123.34,6538.0,117.3871,117.4156,117.1113,117.292,6538.0
2019-05-06 10:50:00,123.42,123.47,123.19,123.32,17114.0,117.3681,117.4156,117.1494,117.273,17114.0
2019-05-06 11:00:00,123.33,123.55,123.33,123.55,8281.0,117.2825,117.4917,117.2825,117.4917,8281.0
2019-05-06 11:10:00,123.55,123.67,123.47,123.65,13749.0,117.4917,117.6058,117.4156,117.5868,13749.0
2019-05-06 11:20:00,123.64,123.8,123.58,123.67,21253.0,117.5773,117.7295,117.5202,117.6058,21253.0
2019-05-06 11:30:00,123.67,123.69,123.24,123.29,26776.0,117.6058,117.6248,117.1969,117.2445,26776.0
2019-05-06 11:40:00,123.34,123.51,123.3,123.36,19748.0,117.292,117.4537,117.254,117.311,19748.0
2019-05-06 11:50:00,123.36,123.36,123.11,123.18,5400.0,117.311,117.311,117.0733,117.1399,5400.0
2019-05-06 12:00:00,123.19,123.26,123.13,123.25,3194.0,117.1494,117.2159,117.0923,117.2064,3194.0
2019-05-06 12:10:00,123.28,123.4,123.22,123.27,9505.0,117.2349,117.3491,117.1779,117.2254,9505.0
2019-05-06 12:20:00,123.32,123.39,123.29,123.3,9300.0,117.273,117.3396,117.2445,117.254,9300.0
2019-05-06 12:30:00,123.32,123.44,123.3,123.37,27498.0,117.273,117.3871,117.254,117.3205,27498.0
2019-05-06 12:40:00,123.36,123.48,123.31,123.45,21164.0,117.311,117.4251,117.2635,117.3966,21164.0
2019-05-06 12:50:00,123.48,123.77,123.44,123.72,3853.0,117.4251,117.7009,117.3871,117.6534,3853.0
2019-05-06 13:00:00,123.71,123.83,123.65,123.78,4217.0,117.6439,117.758,117.5868,117.7104,4217.0
2019-05-06 13:10:00,123.81,123.92,123.81,123.81,5770.0,117.739,117.8436,117.739,117.739,5770.0
2019-05-06 13:20:00,123.82,123.94,123.81,123.94,2910.0,117.7485,117.8626,117.739,117.8626,2910.0
2019-05-06 13:30:00,123.91,124.02,123.84,123.96,5793.0,117.8341,117.9387,117.7675,117.8816,5793.0
2019-05-06 13:40:00,124.0,124.01,123.89,124.01,3708.0,117.9196,117.9292,117.815,117.9292,3708.0
2019-05-06 13:50:00,124.04,124.11,124.0,124.01,6154.0,117.9577,118.0243,117.9196,117.9292,6154.0
2019-05-06 14:00:00,124.02,124.03,123.84,123.91,7412.0,117.9387,117.9482,117.7675,117.8341,7412.0
2019-05-06 14:10:00,123.96,124.04,123.94,124.0,4800.0,117.8816,117.9577,117.8626,117.9196,4800.0
2019-05-06 14:20:00,123.99,124.07,123.9,124.03,7377.0,117.9101,117.9862,117.8245,117.9482,7377.0
2019-05-06 14:30:00,124.05,124.07,123.96,124.04,10988.0,117.9672,117.9862,117.8816,117.9577,10988.0
2019-05-06 14:40:00,124.0,124.05,123.98,124.02,10000.0,117.9196,117.9672,117.9006,117.9387,10000.0
2019-05-06 14:50:00,124.03,124.12,123.99,124.03,20421.0,117.9482,118.0338,117.9101,117.9482,20421.0
2019-05-06 15:00:00,124.02,124.25,123.99,124.23,8150.0,117.9387,118.1574,117.9101,118.1384,8150.0
2019-05-06 15:10:00,124.27,124.34,124.25,124.25,6436.0,118.1764,118.243,118.1574,118.1574,6436.0
2019-05-06 15:20:00,124.28,124.28,124.06,124.08,47437.0,118.1859,118.1859,117.9767,117.9957,47437.0
2019-05-06 15:30:00,124.09,124.14,123.97,124.07,46784.0,118.0052,118.0528,117.8911,117.9862,46784.0
2019-05-06 15:40:00,124.1,124.1,123.97,124.03,49373.0,118.0147,118.0147,117.8911,117.9482,49373.0
2019-05-06 15:50:00,124.1,124.12,123.85,123.93,106086.0,118.0147,118.0338,117.777,117.8531,106086.0
2019-05-07 09:30:00,122.93,123.64,122.93,123.55,4542.0,116.9021,117.5773,116.9021,117.4917,4542.0
2019-05-07 09:40:00,123.54,123.67,122.88,122.88,8112.0,117.4822,117.6058,116.8546,116.8546,8112.0
2019-05-07 09:50:00,122.77,123.06,122.27,122.57,14088.0,116.75,117.0257,116.2745,116.5598,14088.0
2019-05-07 10:00:00,122.63,122.89,122.35,122.51,12686.0,116.6168,116.8641,116.3506,116.5027,12686.0
2019-05-07 10:10:00,122.5,122.67,122.25,122.56,7863.0,116.4932,116.6549,116.2555,116.5503,7863.0
2019-05-07 10:20:00,122.65,122.94,122.56,122.94,3413.0,116.6358,116.9116,116.5503,116.9116,3413.0
2019-05-07 10:30:00,122.94,122.94,122.51,122.51,3582.0,116.9116,116.9116,116.5027,116.5027,3582.0
2019-05-07 10:40:00,122.4,122.45,122.3,122.37,4263.0,116.3981,116.4456,116.303,116.3696,4263.0
2019-05-07 10:50:00,122.35,122.52,122.28,122.41,12551.0,116.3506,116.5122,116.284,116.4076,12551.0
2019-05-07 11:00:00,122.39,122.39,122.02,122.35,21227.0,116.3886,116.3886,116.0367,116.3506,21227.0
2019-05-07 11:10:00,122.38,122.38,122.1,122.2,21399.0,116.3791,116.3791,116.1128,116.2079,21399.0
2019-05-07 11:20:00,122.2,122.2,121.76,122.04,15829.0,116.2079,116.2079,115.7895,116.0558,15829.0
2019-05-07 11:30:00,122.1,122.17,121.65,121.65,64043.0,116.1128,116.1794,115.6849,115.6849,64043.0
2019-05-07 11:40:00,121.9,121.9,121.55,121.75,4790.0,115.9226,115.9226,115.5898,115.78,4790.0
2019-05-07 11:50:00,121.76,121.86,121.57,121.69,4342.0,115.7895,115.8846,115.6088,115.7229,4342.0
2019-05-07 12:00:00,121.67,121.89,121.6,121.89,3227.0,115.7039,115.9131,115.6373,115.9131,3227.0
2019-05-07 12:10:00,121.88,121.98,121.77,121.94,5685.0,115.9036,115.9987,115.799,115.9607,5685.0
2019-05-07 12:20:00,122.01,122.34,121.95,122.34,14727.0,116.0272,116.341,115.9702,116.341,14727.0
2019-05-07 12:30:00,122.34,122.34,122.18,122.19,11610.0,116.341,116.341,116.1889,116.1984,11610.0
2019-05-07 12:40:00,122.2,122.28,122.09,122.28,5856.0,116.2079,116.284,116.1033,116.284,5856.0
2019-05-07 12:50:00,122.32,122.45,122.19,122.19,3010.0,116.322,116.4456,116.1984,116.1984,3010.0
2019-05-07 13:00:00,122.14,122.14,121.66,121.66,4704.0,116.1508,116.1508,115.6944,115.6944,4704.0
2019-05-07 13:10:00,121.6,121.7,121.47,121.49,3940.0,115.6373,115.7324,115.5137,115.5327,3940.0
2019-05-07 13:20:00,121.49,121.53,121.19,121.26,6100.0,115.5327,115.5708,115.2474,115.314,6100.0
2019-05-07 13:30:00,121.21,121.38,121.09,121.23,5371.0,115.2665,115.4281,115.1523,115.2855,5371.0
2019-05-07 13:40:00,121.25,121.34,121.11,121.27,5404.0,115.3045,115.3901,115.1714,115.3235,5404.0
2019-05-07 13:50:00,121.26,121.52,121.25,121.39,5934.0,115.314,115.5613,115.3045,115.4376,5934.0
2019-05-07 14:00:00,121.38,121.52,121.24,121.46,4304.0,115.4281,115.5613,115.295,115.5042,4304.0
2019-05-07 14:10:00,121.39,121.45,121.27,121.4,1550.0,115.4376,115.4947,115.3235,115.4471,1550.0
2019-05-07 14:20:00,121.43,121.48,121.13,121.14,3722.0,115.4757,115.5232,115.1904,115.1999,3722.0
2019-05-07 14:30:00,121.13,121.13,120.92,121.04,4487.0,115.1904,115.1904,114.9907,115.1048,4487.0
2019-05-07 14:40:00,121.12,121.12,120.94,120.97,2500.0,115.1809,115.1809,115.0097,115.0382,2500.0
2019-05-07 14:50:00,120.99,121.3,120.99,121.25,6741.0,115.0572,115.352,115.0572,115.3045,6741.0
2019-05-07 15:00:00,121.23,121.24,120.83,120.94,14329.0,115.2855,115.295,114.9051,115.0097,14329.0
2019-05-07 15:10:00,120.94,121.04,120.87,120.91,11380.0,115.0097,115.1048,114.9431,114.9812,11380.0
2019-05-07 15:20:00,120.99,121.0,120.68,120.7,7631.0,115.0572,115.0667,114.7624,114.7815,7631.0
2019-05-07 15:30:00,120.68,120.73,120.35,120.37,10655.0,114.7624,114.81,114.4486,114.4676,10655.0
2019-05-07 15:40:00,120.41,121.0,120.41,120.97,19089.0,114.5057,115.0667,114.5057,115.0382,19089.0
2019-05-07 15:50:00,120.99,121.44,120.95,121.27,62799.0,115.0572,115.4852,115.0192,115.3235,62799.0
2019-05-08 09:30:00,121.03,121.61,120.74,121.19,11102.0,115.0953,115.6468,114.8195,115.2474,11102.0
2019-05-08 09:40:00,121.06,121.4,121.03,121.24,16240.0,115.1238,115.4471,115.0953,115.295,16240.0
2019-05-08 09:50:00,121.16,121.34,120.99,121.23,9678.0,115.2189,115.3901,115.0572,115.2855,9678.0
2019-05-08 10:00:00,121.26,121.29,121.11,121.16,13853.0,115.314,115.3425,115.1714,115.2189,13853.0
2019-05-08 10:10:00,121.07,121.35,121.0,121.29,6538.0,115.1333,115.3996,115.0667,115.3425,6538.0
2019-05-08 10:20:00,121.28,121.29,120.91,120.91,6906.0,115.333,115.3425,114.9812,114.9812,6906.0
2019-05-08 10:30:00,120.95,120.95,120.52,120.56,6613.0,115.0192,115.0192,114.6103,114.6483,6613.0
2019-05-08 10:40:00,120.53,120.61,120.43,120.46,32145.0,114.6198,114.6959,114.5247,114.5532,32145.0
2019-05-08 10:50:00,120.47,120.75,120.31,120.75,20598.0,114.5627,114.829,114.4106,114.829,20598.0
2019-05-08 11:00:00,120.73,120.85,120.44,120.75,105225.0,114.81,114.9241,114.5342,114.829,105225.0
2019-05-08 11:10:00,120.77,121.05,120.7,120.97,38482.0,114.848,115.1143,114.7815,115.0382,38482.0
2019-05-08 11:20:00,120.95,121.0,120.73,120.92,17031.0,115.0192,115.0667,114.81,114.9907,17031.0
2019-05-08 11:30:00,120.89,121.04,120.69,120.77,12179.0,114.9621,115.1048,114.772,114.848,12179.0
2019-05-08 11:40:00,120.81,120.81,120.67,120.76,14233.0,114.8861,114.8861,114.7529,114.8385,14233.0
2019-05-08 11:50:00,120.76,120.82,120.69,120.72,35171.0,114.8385,114.8956,114.772,114.8005,35171.0
2019-05-08 12:00:00,120.74,120.79,120.62,120.68,16194.0,114.8195,114.867,114.7054,114.7624,16194.0
2019-05-08 12:10:00,120.61,120.77,120.6,120.71,27189.0,114.6959,114.848,114.6864,114.791,27189.0
2019-05-08 12:20:00,120.7,120.77,120.57,120.77,37783.0,114.7815,114.848,114.6578,114.848,37783.0
2019-05-08 12:30:00,120.76,120.76,120.67,120.75,19636.0,114.8385,114.8385,114.7529,114.829,19636.0
2019-05-08 12:40:00,120.75,120.78,120.68,120.69,53947.0,114.829,114.8575,114.7624,114.772,53947.0
2019-05-08 12:50:00,120.67,120.77,120.67,120.7,20488.0,114.7529,114.848,114.7529,114.7815,20488.0
2019-05-08 13:00:00,120.73,120.76,120.68,120.71,30549.0,114.81,114.8385,114.7624,114.791,30549.0
2019-05-08 13:10:00,120.7,120.72,120.47,120.52,14094.0,114.7815,114.8005,114.5627,114.6103,14094.0
2019-05-08 13:20:00,120.54,120.56,120.47,120.52,11100.0,114.6293,114.6483,114.5627,114.6103,11100.0
2019-05-08 13:30:00,120.53,120.55,120.38,120.44,11824.0,114.6198,114.6388,114.4772,114.5342,11824.0
2019-05-08 13:40:00,120.43,120.55,120.43,120.5,9290.0,114.5247,114.6388,114.5247,114.5913,9290.0
2019-05-08 13:50:00,120.5,120.56,120.46,120.51,12800.0,114.5913,114.6483,114.5532,114.6008,12800.0
2019-05-08 14:00:00,120.52,120.55,120.5,120.52,13493.0,114.6103,114.6388,114.5913,114.6103,13493.0
2019-05-08 14:10:00,120.53,120.59,120.5,120.51,29112.0,114.6198,114.6769,114.5913,114.6008,29112.0
2019-05-08 14:20:00,120.49,120.54,120.47,120.53,10400.0,114.5818,114.6293,114.5627,114.6198,10400.0
2019-05-08 14:30:00,120.53,120.54,120.42,120.46,13182.0,114.6198,114.6293,114.5152,114.5532,13182.0
2019-05-08 14:40:00,120.46,120.55,120.41,120.53,12960.0,114.5532,114.6388,114.5057,114.6198,12960.0
2019-05-08 14:50:00,120.52,120.64,120.49,120.64,29673.0,114.6103,114.7244,114.5818,114.7244,29673.0
2019-05-08 15:00:00,120.7,120.74,120.44,120.45,44501.0,114.7815,114.8195,114.5342,114.5437,44501.0
2019-05-08 15:10:00,120.45,120.61,120.42,120.54,17464.0,114.5437,114.6959,114.5152,114.6293,17464.0
2019-05-08 15:20:00,120.55,120.67,120.55,120.66,28322.0,114.6388,114.7529,114.6388,114.7434,28322.0
2019-05-08 15:30:00,120.65,120.68,120.45,120.45,30265.0,114.7339,114.7624,114.5437,114.5437,30265.0
2019-05-08 15:40:00,120.45,120.45,119.99,120.02,44095.0,114.5437,114.5437,114.1063,114.1348,44095.0
2019-05-08 15:50:00,120.04,120.22,119.93,119.99,108004.0,114.1538,114.325,114.0492,114.1063,108004.0
2019-05-09 09:30:00,119.09,119.9,119.09,119.24,9445.0,113.2504,114.0207,113.2504,113.3931,9445.0
2019-05-09 09:40:00,119.13,119.14,118.69,118.72,11449.0,113.2884,113.298,112.87,112.8985,11449.0
2019-05-09 09:50:00,118.75,118.76,117.84,118.1,44824.0,112.9271,112.9366,112.0617,112.309,44824.0
2019-05-09 10:00:00,118.21,118.4,117.94,118.36,52161.0,112.4136,112.5942,112.1568,112.5562,52161.0
2019-05-09 10:10:00,118.34,118.35,118.06,118.24,14900.0,112.5372,112.5467,112.2709,112.4421,14900.0
2019-05-09 10:20:00,118.2,118.35,118.19,118.23,13653.0,112.404,112.5467,112.3945,112.4326,13653.0
2019-05-09 10:30:00,118.24,118.25,118.04,118.12,22244.0,112.4421,112.4516,112.2519,112.328,22244.0
2019-05-09 10:40:00,118.09,118.52,118.06,118.47,81627.0,112.2994,112.7084,112.2709,112.6608,81627.0
2019-05-09 10:50:00,118.52,118.56,118.32,118.34,19876.0,112.7084,112.7464,112.5182,112.5372,19876.0
2019-05-09 11:00:00,118.34,118.5,118.25,118.33,12871.0,112.5372,112.6893,112.4516,112.5277,12871.0
2019-05-09 11:10:00,118.27,118.31,117.97,118.07,68246.0,112.4706,112.5087,112.1853,112.2804,68246.0
2019-05-09 11:20:00,118.06,118.16,117.93,118.0,32251.0,112.2709,112.366,112.1473,112.2139,32251.0
2019-05-09 11:30:00,118.0,118.49,118.0,118.42,25437.0,112.2139,112.6798,112.2139,112.6133,25437.0
2019-05-09 11:40:00,118.4,118.56,118.34,118.45,36267.0,112.5942,112.7464,112.5372,112.6418,36267.0
2019-05-09 11:50:00,118.46,118.83,118.43,118.59,85962.0,112.6513,113.0032,112.6228,112.7749,85962.0
2019-05-09 12:00:00,118.56,118.61,118.41,118.52,55326.0,112.7464,112.7939,112.6038,112.7084,55326.0
2019-05-09 12:10:00,118.52,118.67,118.49,118.52,69285.0,112.7084,112.851,112.6798,112.7084,69285.0
2019-05-09 12:20:00,118.51,118.77,118.47,118.6,53318.0,112.6988,112.9461,112.6608,112.7844,53318.0
2019-05-09 12:30:00,118.6,119.0,118.5,118.92,135118.0,112.7844,113.1648,112.6893,113.0887,135118.0
2019-05-09 12:40:00,118.92,119.06,118.8,118.95,86680.0,113.0887,113.2219,112.9746,113.1173,86680.0
2019-05-09 12:50:00,118.95,119.38,118.93,119.32,44379.0,113.1173,113.5262,113.0983,113.4691,44379.0
2019-05-09 13:00:00,119.3,119.45,119.18,119.18,16370.0,113.4501,113.5928,113.336,113.336,16370.0
2019-05-09 13:10:00,119.2,119.25,119.0,119.02,41756.0,113.355,113.4026,113.1648,113.1838,41756.0
2019-05-09 13:20:00,119.03,119.25,119.0,119.18,25899.0,113.1933,113.4026,113.1648,113.336,25899.0
2019-05-09 13:30:00,119.16,119.25,119.05,119.14,15356.0,113.317,113.4026,113.2124,113.298,15356.0
2019-05-09 13:40:00,119.17,119.38,119.09,119.25,42964.0,113.3265,113.5262,113.2504,113.4026,42964.0
2019-05-09 13:50:00,119.32,119.36,119.06,119.08,54324.0,113.4691,113.5072,113.2219,113.2409,54324.0
2019-05-09 14:00:00,119.09,119.42,119.03,119.37,100923.0,113.2504,113.5642,113.1933,113.5167,100923.0
2019-05-09 14:10:00,119.35,119.51,119.29,119.47,160505.0,113.4977,113.6498,113.4406,113.6118,160505.0
2019-05-09 14:20:00,119.46,119.54,119.31,119.43,163758.0,113.6023,113.6783,113.4596,113.5737,163758.0
2019-05-09 14:30:00,119.43,119.7,119.42,119.52,33603.0,113.5737,113.8305,113.5642,113.6593,33603.0
2019-05-09 14:40:00,119.52,119.61,119.42,119.48,21041.0,113.6593,113.7449,113.5642,113.6213,21041.0
2019-05-09 14:50:00,119.47,119.57,118.92,118.94,34385.0,113.6118,113.7069,113.0887,113.1078,34385.0
2019-05-09 15:00:00,118.94,119.19,118.67,118.91,37403.0,113.1078,113.3455,112.851,113.0792,37403.0
2019-05-09 15:10:00,118.89,119.09,118.89,118.99,21666.0,113.0602,113.2504,113.0602,113.1553,21666.0
2019-05-09 15:20:00,119.0,119.21,118.95,119.21,38602.0,113.1648,113.3645,113.1173,113.3645,38602.0
2019-05-09 15:30:00,119.21,119.54,119.21,119.49,35565.0,113.3645,113.6783,113.3645,113.6308,35565.0
2019-05-09 15:40:00,119.49,119.63,119.43,119.44,64954.0,113.6308,113.7639,113.5737,113.5832,64954.0
2019-05-09 15:50:00,119.45,119.69,119.01,119.12,222950.0,113.5928,113.821,113.1743,113.2789,222950.0
2019-05-10 09:30:00,117.46,118.92,115.38,116.32,69712.0,111.7003,113.0887,109.7223,110.6162,69712.0
2019-05-10 09:40:00,116.3,116.99,115.51,116.28,72643.0,110.5972,111.2534,109.846,110.5782,72643.0
2019-05-10 09:50:00,116.43,116.66,115.98,116.16,49422.0,110.7208,110.9396,110.2929,110.4641,49422.0
2019-05-10 10:00:00,116.05,116.2,115.7,115.89,49078.0,110.3595,110.5021,110.0266,110.2073,49078.0
2019-05-10 10:10:00,115.91,116.42,115.82,116.4,175475.0,110.2263,110.7113,110.1408,110.6923,175475.0
2019-05-10 10:20:00,116.35,116.54,115.78,115.96,97082.0,110.6448,110.8254,110.1027,110.2739,97082.0
2019-05-10 10:30:00,115.96,116.28,115.89,116.28,63019.0,110.2739,110.5782,110.2073,110.5782,63019.0
2019-05-10 10:40:00,116.28,116.41,115.77,115.96,131777.0,110.5782,110.7018,110.0932,110.2739,131777.0
2019-05-10 10:50:00,115.96,116.25,115.83,116.01,171167.0,110.2739,110.5497,110.1503,110.3214,171167.0
2019-05-10 11:00:00,116.01,116.29,115.81,116.13,110815.0,110.3214,110.5877,110.1312,110.4356,110815.0
2019-05-10 11:10:00,116.12,116.19,115.95,116.14,27694.0,110.426,110.4926,110.2644,110.4451,27694.0
2019-05-10 11:20:00,116.11,116.42,115.96,116.27,91878.0,110.4165,110.7113,110.2739,110.5687,91878.0
2019-05-10 11:30:00,116.2,116.25,115.91,116.0,30514.0,110.5021,110.5497,110.2263,110.3119,30514.0
2019-05-10 11:40:00,116.0,116.07,115.95,116.03,66330.0,110.3119,110.3785,110.2644,110.3405,66330.0
2019-05-10 11:50:00,116.0,116.38,115.99,116.05,56037.0,110.3119,110.6733,110.3024,110.3595,56037.0
2019-05-10 12:00:00,116.09,116.3,116.04,116.1,15901.0,110.3975,110.5972,110.35,110.407,15901.0
2019-05-10 12:10:00,116.12,116.32,116.09,116.16,29861.0,110.426,110.6162,110.3975,110.4641,29861.0
2019-05-10 12:20:00,116.14,116.34,116.09,116.33,19349.0,110.4451,110.6353,110.3975,110.6257,19349.0
2019-05-10 12:30:00,116.33,116.85,116.29,116.7,12636.0,110.6257,111.1202,110.5877,110.9776,12636.0
2019-05-10 12:40:00,116.72,116.77,116.43,116.67,11901.0,110.9966,111.0442,110.7208,110.9491,11901.0
2019-05-10 12:50:00,116.69,117.17,116.69,117.13,17699.0,110.9681,111.4246,110.9681,111.3865,17699.0
2019-05-10 13:00:00,117.09,117.26,116.9,117.26,18338.0,111.3485,111.5101,111.1678,111.5101,18338.0
2019-05-10 13:10:00,117.22,117.27,116.8,117.27,30556.0,111.4721,111.5197,111.0727,111.5197,30556.0
2019-05-10 13:20:00,117.27,117.89,117.26,117.61,15889.0,111.5197,112.1092,111.5101,111.843,15889.0
2019-05-10 13:30:00,117.61,117.61,117.35,117.42,24095.0,111.843,111.843,111.5957,111.6623,24095.0
2019-05-10 13:40:00,117.46,117.88,117.43,117.59,23162.0,111.7003,112.0997,111.6718,111.824,23162.0
2019-05-10 13:50:00,117.62,117.9,117.55,117.85,16802.0,111.8525,112.1188,111.7859,112.0712,16802.0
2019-05-10 14:00:00,117.83,118.31,117.75,118.06,33041.0,112.0522,112.5087,111.9761,112.2709,33041.0
2019-05-10 14:10:00,118.07,118.09,117.74,117.77,19331.0,112.2804,112.2994,111.9666,111.9951,19331.0
2019-05-10 14:20:00,117.8,117.87,117.66,117.76,18888.0,112.0237,112.0902,111.8905,111.9856,18888.0
2019-05-10 14:30:00,117.74,117.95,117.74,117.81,20181.0,111.9666,112.1663,111.9666,112.0332,20181.0
2019-05-10 14:40:00,117.81,118.19,117.75,118.19,19105.0,112.0332,112.3945,111.9761,112.3945,19105.0
2019-05-10 14:50:00,118.26,118.79,118.26,118.47,18822.0,112.4611,112.9651,112.4611,112.6608,18822.0
2019-05-10 15:00:00,118.47,118.94,118.41,118.83,23643.0,112.6608,113.1078,112.6038,113.0032,23643.0
2019-05-10 15:10:00,118.84,119.55,118.78,119.54,38606.0,113.0127,113.6879,112.9556,113.6783,38606.0
2019-05-10 15:20:00,119.54,119.56,119.35,119.56,36763.0,113.6783,113.6974,113.4977,113.6974,36763.0
2019-05-10 15:30:00,119.53,119.53,119.07,119.18,41807.0,113.6688,113.6688,113.2314,113.336,41807.0
2019-05-10 15:40:00,119.16,119.2,118.97,119.02,45290.0,113.317,113.355,113.1363,113.1838,45290.0
2019-05-10 15:50:00,119.02,119.5,118.89,119.43,125022.0,113.1838,113.6403,113.0602,113.5737,125022.0
2019-05-13 09:30:00,116.5,116.95,115.44,116.25,72470.0,110.7874,111.2153,109.7794,110.5497,72470.0
2019-05-13 09:40:00,116.15,116.29,115.7,115.94,24152.0,110.4546,110.5877,110.0266,110.2549,24152.0
2019-05-13 09:50:00,115.84,115.98,115.49,115.83,153199.0,110.1598,110.2929,109.8269,110.1503,153199.0
2019-05-13 10:00:00,115.84,116.11,115.79,115.97,92689.0,110.1598,110.4165,110.1122,110.2834,92689.0
2019-05-13 10:10:00,115.94,116.32,115.92,116.22,29531.0,110.2549,110.6162,110.2358,110.5211,29531.0
2019-05-13 10:20:00,116.16,116.21,115.93,116.01,15405.0,110.4641,110.5116,110.2454,110.3214,15405.0
2019-05-13 10:30:00,116.04,116.28,115.88,116.24,27241.0,110.35,110.5782,110.1978,110.5402,27241.0
2019-05-13 10:40:00,116.28,116.5,116.23,116.39,19037.0,110.5782,110.7874,110.5306,110.6828,19037.0
2019-05-13 10:50:00,116.38,116.44,116.15,116.27,19224.0,110.6733,110.7303,110.4546,110.5687,19224.0
2019-05-13 11:00:00,116.29,116.35,115.93,115.99,25560.0,110.5877,110.6448,110.2454,110.3024,25560.0
2019-05-13 11:10:00,115.99,116.08,115.9,115.94,85683.0,110.3024,110.388,110.2168,110.2549,85683.0
2019-05-13 11:20:00,115.97,116.27,115.93,115.95,15972.0,110.2834,110.5687,110.2454,110.2644,15972.0
2019-05-13 11:30:00,115.97,116.08,115.94,116.03,27813.0,110.2834,110.388,110.2549,110.3405,27813.0
2019-05-13 11:40:00,115.99,116.1,115.95,115.99,24175.0,110.3024,110.407,110.2644,110.3024,24175.0
2019-05-13 11:50:00,115.99,116.31,115.91,116.24,68173.0,110.3024,110.6067,110.2263,110.5402,68173.0
2019-05-13 12:00:00,116.27,116.27,115.93,115.96,31356.0,110.5687,110.5687,110.2454,110.2739,31356.0
2019-05-13 12:10:00,115.98,116.07,115.95,116.07,21184.0,110.2929,110.3785,110.2644,110.3785,21184.0
2019-05-13 12:20:00,116.09,116.12,115.95,116.02,33221.0,110.3975,110.426,110.2644,110.3309,33221.0
2019-05-13 12:30:00,116.0,116.08,115.83,116.0,83214.0,110.3119,110.388,110.1503,110.3119,83214.0
2019-05-13 12:40:00,116.02,116.21,115.97,116.21,11288.0,110.3309,110.5116,110.2834,110.5116,11288.0
2019-05-13 12:50:00,116.18,116.18,116.04,116.06,12333.0,110.4831,110.4831,110.35,110.369,12333.0
2019-05-13 13:00:00,116.06,116.06,115.91,115.99,24868.0,110.369,110.369,110.2263,110.3024,24868.0
2019-05-13 13:10:00,116.0,116.14,115.97,116.0,9639.0,110.3119,110.4451,110.2834,110.3119,9639.0
2019-05-13 13:20:00,115.99,116.07,115.71,115.98,55378.0,110.3024,110.3785,110.0361,110.2929,55378.0
2019-05-13 13:30:00,115.96,116.12,115.85,116.06,62537.0,110.2739,110.426,110.1693,110.369,62537.0
2019-05-13 13:40:00,116.08,116.26,116.05,116.16,20286.0,110.388,110.5592,110.3595,110.4641,20286.0
2019-05-13 13:50:00,116.18,116.23,116.08,116.17,9424.0,110.4831,110.5306,110.388,110.4736,9424.0
2019-05-13 14:00:00,116.09,116.39,116.09,116.19,9601.0,110.3975,110.6828,110.3975,110.4926,9601.0
2019-05-13 14:10:00,116.12,116.2,116.07,116.15,20351.0,110.426,110.5021,110.3785,110.4546,20351.0
2019-05-13 14:20:00,116.17,116.57,116.1,116.48,30518.0,110.4736,110.854,110.407,110.7684,30518.0
2019-05-13 14:30:00,116.38,116.49,116.25,116.41,9747.0,110.6733,110.7779,110.5497,110.7018,9747.0
2019-05-13 14:40:00,116.35,116.47,116.11,116.26,9644.0,110.6448,110.7589,110.4165,110.5592,9644.0
2019-05-13 14:50:00,116.32,116.4,116.2,116.37,20730.0,110.6162,110.6923,110.5021,110.6638,20730.0
2019-05-13 15:00:00,116.37,116.73,116.36,116.66,17151.0,110.6638,111.0061,110.6543,110.9396,17151.0
2019-05-13 15:10:00,116.67,116.73,116.48,116.5,11358.0,110.9491,111.0061,110.7684,110.7874,11358.0
2019-05-13 15:20:00,116.5,116.54,116.39,116.49,15332.0,110.7874,110.8254,110.6828,110.7779,15332.0
2019-05-13 15:30:00,116.46,116.46,116.25,116.32,50234.0,110.7494,110.7494,110.5497,110.6162,50234.0
2019-05-13 15:40:00,116.34,116.62,116.31,116.62,48596.0,110.6353,110.9015,110.6067,110.9015,48596.0
2019-05-13 15:50:00,116.59,116.61,116.32,116.42,83569.0,110.873,110.892,110.6162,110.7113,83569.0
2019-05-14 09:30:00,116.74,117.23,116.69,117.17,8935.0,111.0156,111.4816,110.9681,111.4246,8935.0
2019-05-14 09:40:00,117.24,117.6,117.06,117.06,3670.0,111.4911,111.8335,111.3199,111.3199,3670.0
2019-05-14 09:50:00,116.89,117.41,116.85,117.13,7031.0,111.1583,111.6528,111.1202,111.3865,7031.0
2019-05-14 10:00:00,117.13,117.64,117.12,117.58,11607.0,111.3865,111.8715,111.377,111.8144,11607.0
2019-05-14 10:10:00,117.53,118.41,117.51,118.41,14394.0,111.7669,112.6038,111.7479,112.6038,14394.0
2019-05-14 10:20:00,118.34,118.47,118.12,118.23,11744.0,112.5372,112.6608,112.328,112.4326,11744.0
2019-05-14 10:30:00,118.23,118.43,118.22,118.42,13771.0,112.4326,112.6228,112.4231,112.6133,13771.0
2019-05-14 10:40:00,118.37,118.72,118.36,118.44,16233.0,112.5657,112.8985,112.5562,112.6323,16233.0
2019-05-14 10:50:00,118.44,118.68,118.33,118.68,7700.0,112.6323,112.8605,112.5277,112.8605,7700.0
2019-05-14 11:00:00,118.65,118.91,118.47,118.83,12100.0,112.832,113.0792,112.6608,113.0032,12100.0
2019-05-14 11:10:00,118.8,118.94,118.75,118.8,9507.0,112.9746,113.1078,112.9271,112.9746,9507.0
2019-05-14 11:20:00,118.81,119.08,118.81,118.96,11458.0,112.9841,113.2409,112.9841,113.1268,11458.0
2019-05-14 11:30:00,119.0,119.22,118.99,119.22,5317.0,113.1648,113.374,113.1553,113.374,5317.0
2019-05-14 11:40:00,119.22,119.27,119.01,119.27,12347.0,113.374,113.4216,113.1743,113.4216,12347.0
2019-05-14 11:50:00,119.27,119.38,119.17,119.23,14818.0,113.4216,113.5262,113.3265,113.3835,14818.0
2019-05-14 12:00:00,119.23,119.41,119.22,119.3,26341.0,113.3835,113.5547,113.374,113.4501,26341.0
2019-05-14 12:10:00,119.29,119.32,118.92,118.92,20887.0,113.4406,113.4691,113.0887,113.0887,20887.0
2019-05-14 12:20:00,118.92,118.92,118.47,118.53,4209.0,113.0887,113.0887,112.6608,112.7179,4209.0
2019-05-14 12:30:00,118.54,118.65,118.5,118.65,3342.0,112.7274,112.832,112.6893,112.832,3342.0
2019-05-14 12:40:00,118.66,118.67,118.56,118.67,5330.0,112.8415,112.851,112.7464,112.851,5330.0
2019-05-14 12:50:00,118.66,118.82,118.63,118.78,4790.0,112.8415,112.9936,112.813,112.9556,4790.0
2019-05-14 13:00:00,118.8,118.89,118.73,118.78,4620.0,112.9746,113.0602,112.9081,112.9556,4620.0
2019-05-14 13:10:00,118.8,118.97,118.79,118.81,3300.0,112.9746,113.1363,112.9651,112.9841,3300.0
2019-05-14 13:20:00,118.83,118.97,118.79,118.88,3201.0,113.0032,113.1363,112.9651,113.0507,3201.0
2019-05-14 13:30:00,118.88,119.06,118.88,119.06,3200.0,113.0507,113.2219,113.0507,113.2219,3200.0
2019-05-14 13:40:00,119.02,119.08,119.0,119.01,3934.0,113.1838,113.2409,113.1648,113.1743,3934.0
2019-05-14 13:50:00,119.04,119.16,119.0,119.02,3469.0,113.2029,113.317,113.1648,113.1838,3469.0
2019-05-14 14:00:00,119.04,119.05,118.82,118.94,4897.0,113.2029,113.2124,112.9936,113.1078,4897.0
2019-05-14 14:10:00,118.94,118.99,118.86,118.97,6000.0,113.1078,113.1553,113.0317,113.1363,6000.0
2019-05-14 14:20:00,118.98,119.27,118.98,119.21,8739.0,113.1458,113.4216,113.1458,113.3645,8739.0
2019-05-14 14:30:00,119.24,119.4,119.21,119.25,25124.0,113.3931,113.5452,113.3645,113.4026,25124.0
2019-05-14 14:40:00,119.27,119.29,118.91,118.91,4009.0,113.4216,113.4406,113.0792,113.0792,4009.0
2019-05-14 14:50:00,118.92,118.92,118.7,118.84,5130.0,113.0887,113.0887,112.8795,113.0127,5130.0
2019-05-14 15:00:00,118.85,119.14,118.81,119.14,8140.0,113.0222,113.298,112.9841,113.298,8140.0
2019-05-14 15:10:00,119.12,119.21,119.02,119.18,24552.0,113.2789,113.3645,113.1838,113.336,24552.0
2019-05-14 15:20:00,119.19,119.28,118.99,119.04,15202.0,113.3455,113.4311,113.1553,113.2029,15202.0
2019-05-14 15:30:00,119.04,119.04,118.58,118.7,10366.0,113.2029,113.2029,112.7654,112.8795,10366.0
2019-05-14 15:40:00,118.7,118.87,118.53,118.78,28583.0,112.8795,113.0412,112.7179,112.9556,28583.0
2019-05-14 15:50:00,118.72,118.84,118.52,118.67,83064.0,112.8985,113.0127,112.7084,112.851,83064.0
2019-05-15 09:30:00,118.02,118.3,117.88,118.15,15356.0,112.2329,112.4991,112.0997,112.3565,15356.0
2019-05-15 09:40:00,118.21,118.43,117.96,118.23,2800.0,112.4136,112.6228,112.1758,112.4326,2800.0
2019-05-15 09:50:00,118.18,118.24,118.02,118.18,6298.0,112.385,112.4421,112.2329,112.385,6298.0
2019-05-15 10:00:00,118.22,118.31,118.0,118.17,5500.0,112.4231,112.5087,112.2139,112.3755,5500.0
2019-05-15 10:10:00,118.19,118.6,117.91,118.44,8950.0,112.3945,112.7844,112.1283,112.6323,8950.0
2019-05-15 10:20:00,118.35,118.6,118.26,118.59,3900.0,112.5467,112.7844,112.4611,112.7749,3900.0
2019-05-15 10:30:00,118.64,118.75,118.53,118.72,9428.0,112.8225,112.9271,112.7179,112.8985,9428.0
2019-05-15 10:40:00,118.73,118.93,118.65,118.72,5225.0,112.9081,113.0983,112.832,112.8985,5225.0
2019-05-15 10:50:00,118.7,118.9,118.66,118.87,7444.0,112.8795,113.0697,112.8415,113.0412,7444.0
2019-05-15 11:00:00,118.87,118.87,118.54,118.77,10894.0,113.0412,113.0412,112.7274,112.9461,10894.0
2019-05-15 11:10:00,118.72,118.78,118.6,118.76,6538.0,112.8985,112.9556,112.7844,112.9366,6538.0
2019-05-15 11:20:00,118.74,118.98,118.73,118.97,4044.0,112.9176,113.1458,112.9081,113.1363,4044.0
2019-05-15 11:30:00,118.96,119.03,118.7,118.7,24491.0,113.1268,113.1933,112.8795,112.8795,24491.0
2019-05-15 11:40:00,118.7,118.98,118.7,118.95,8812.0,112.8795,113.1458,112.8795,113.1173,8812.0
2019-05-15 11:50:00,118.98,119.11,118.93,119.11,4594.0,113.1458,113.2694,113.0983,113.2694,4594.0
2019-05-15 12:00:00,119.19,119.2,119.09,119.09,3403.0,113.3455,113.355,113.2504,113.2504,3403.0
2019-05-15 12:10:00,118.98,118.98,118.72,118.72,3831.0,113.1458,113.1458,112.8985,112.8985,3831.0
2019-05-15 12:20:00,118.73,118.8,118.58,118.75,11709.0,112.9081,112.9746,112.7654,112.9271,11709.0
2019-05-15 12:30:00,118.74,119.05,118.73,118.97,7933.0,112.9176,113.2124,112.9081,113.1363,7933.0
2019-05-15 12:40:00,118.94,119.1,118.85,119.09,5500.0,113.1078,113.2599,113.0222,113.2504,5500.0
2019-05-15 12:50:00,119.09,119.11,118.83,118.92,4400.0,113.2504,113.2694,113.0032,113.0887,4400.0
2019-05-15 13:00:00,118.94,119.11,118.9,119.01,6100.0,113.1078,113.2694,113.0697,113.1743,6100.0
2019-05-15 13:10:00,119.05,119.1,118.9,118.91,11605.0,113.2124,113.2599,113.0697,113.0792,11605.0
2019-05-15 13:20:00,118.89,118.99,118.82,118.98,4200.0,113.0602,113.1553,112.9936,113.1458,4200.0
2019-05-15 13:30:00,118.99,119.14,118.99,119.1,2800.0,113.1553,113.298,113.1553,113.2599,2800.0
2019-05-15 13:40:00,119.11,119.19,119.07,119.19,2901.0,113.2694,113.3455,113.2314,113.3455,2901.0
2019-05-15 13:50:00,119.18,119.29,119.15,119.26,9980.0,113.336,113.4406,113.3075,113.4121,9980.0
2019-05-15 14:00:00,119.27,119.33,119.21,119.24,9118.0,113.4216,113.4786,113.3645,113.3931,9118.0
2019-05-15 14:10:00,119.24,119.31,119.2,119.26,12600.0,113.3931,113.4596,113.355,113.4121,12600.0
2019-05-15 14:20:00,119.26,119.29,119.11,119.16,10203.0,113.4121,113.4406,113.2694,113.317,10203.0
2019-05-15 14:30:00,119.17,119.24,118.97,119.04,21700.0,113.3265,113.3931,113.1363,113.2029,21700.0
2019-05-15 14:40:00,119.07,119.13,118.99,119.12,4222.0,113.2314,113.2884,113.1553,113.2789,4222.0
2019-05-15 14:50:00,119.12,119.15,118.9,118.91,3085.0,113.2789,113.3075,113.0697,113.0792,3085.0
2019-05-15 15:00:00,118.94,119.03,118.8,118.98,5302.0,113.1078,113.1933,112.9746,113.1458,5302.0
2019-05-15 15:10:00,118.98,119.01,118.77,118.79,9452.0,113.1458,113.1743,112.9461,112.9651,9452.0
2019-05-15 15:20:00,118.82,119.03,118.81,118.97,7852.0,112.9936,113.1933,112.9841,113.1363,7852.0
2019-05-15 15:30:00,118.97,119.01,118.76,118.8,17488.0,113.1363,113.1743,112.9366,112.9746,17488.0
2019-05-15 15:40:00,118.78,118.93,118.73,118.93,51827.0,112.9556,113.0983,112.9081,113.0983,51827.0
2019-05-15 15:50:00,118.93,119.05,118.76,118.79,97505.0,113.0983,113.2124,112.9366,112.9651,97505.0
2019-05-16 09:30:00,119.39,119.64,118.04,119.48,24967.0,113.5357,113.7734,112.2519,113.6213,24967.0
2019-05-16 09:40:00,119.58,119.91,119.48,119.76,7006.0,113.7164,114.0302,113.6213,113.8876,7006.0
2019-05-16 09:50:00,119.76,119.96,119.6,119.92,7382.0,113.8876,114.0777,113.7354,114.0397,7382.0
2019-05-16 10:00:00,119.91,120.26,119.85,120.26,15058.0,114.0302,114.363,113.9731,114.363,15058.0
2019-05-16 10:10:00,120.31,120.56,120.25,120.5,4954.0,114.4106,114.6483,114.3535,114.5913,4954.0
2019-05-16 10:20:00,120.54,120.58,120.34,120.47,4916.0,114.6293,114.6673,114.4391,114.5627,4916.0
2019-05-16 10:30:00,120.45,120.71,120.45,120.71,8289.0,114.5437,114.791,114.5437,114.791,8289.0
2019-05-16 10:40:00,120.74,120.91,120.68,120.8,8000.0,114.8195,114.9812,114.7624,114.8766,8000.0
2019-05-16 10:50:00,120.84,121.22,120.84,121.22,4218.0,114.9146,115.276,114.9146,115.276,4218.0
2019-05-16 11:00:00,121.27,121.34,121.08,121.09,7415.0,115.3235,115.3901,115.1428,115.1523,7415.0
2019-05-16 11:10:00,121.13,121.34,121.05,121.11,11501.0,115.1904,115.3901,115.1143,115.1714,11501.0
2019-05-16 11:20:00,121.09,121.22,121.04,121.13,5690.0,115.1523,115.276,115.1048,115.1904,5690.0
2019-05-16 11:30:00,121.16,121.51,121.07,121.44,8831.0,115.2189,115.5517,115.1333,115.4852,8831.0
2019-05-16 11:40:00,121.49,121.7,121.48,121.49,11639.0,115.5327,115.7324,115.5232,115.5327,11639.0
2019-05-16 11:50:00,121.52,121.59,121.4,121.46,9058.0,115.5613,115.6278,115.4471,115.5042,9058.0
2019-05-16 12:00:00,121.43,121.66,121.42,121.54,9978.0,115.4757,115.6944,115.4662,115.5803,9978.0
2019-05-16 12:10:00,121.51,121.84,121.51,121.84,3024.0,115.5517,115.8656,115.5517,115.8656,3024.0
2019-05-16 12:20:00,121.86,121.86,121.62,121.64,7907.0,115.8846,115.8846,115.6563,115.6754,7907.0
2019-05-16 12:30:00,121.64,121.72,121.37,121.45,9800.0,115.6754,115.7514,115.4186,115.4947,9800.0
2019-05-16 12:40:00,121.43,121.53,121.39,121.52,4047.0,115.4757,115.5708,115.4376,115.5613,4047.0
2019-05-16 12:50:00,121.53,121.58,121.46,121.55,8603.0,115.5708,115.6183,115.5042,115.5898,8603.0
2019-05-16 13:00:00,121.56,121.79,121.52,121.76,7950.0,115.5993,115.818,115.5613,115.7895,7950.0
2019-05-16 13:10:00,121.78,121.98,121.76,121.94,7890.0,115.8085,115.9987,115.7895,115.9607,7890.0
2019-05-16 13:20:00,121.92,121.94,121.82,121.84,9525.0,115.9416,115.9607,115.8465,115.8656,9525.0
2019-05-16 13:30:00,121.83,121.9,121.8,121.9,4942.0,115.8561,115.9226,115.8275,115.9226,4942.0
2019-05-16 13:40:00,121.85,121.9,121.77,121.84,6210.0,115.8751,115.9226,115.799,115.8656,6210.0
2019-05-16 13:50:00,121.81,121.97,121.81,121.88,9848.0,115.837,115.9892,115.837,115.9036,9848.0
2019-05-16 14:00:00,121.83,121.98,121.83,121.91,6250.0,115.8561,115.9987,115.8561,115.9321,6250.0
2019-05-16 14:10:00,121.89,122.04,121.83,122.0,5667.0,115.9131,116.0558,115.8561,116.0177,5667.0
2019-05-16 14:20:00,121.99,122.18,121.99,122.16,8166.0,116.0082,116.1889,116.0082,116.1699,8166.0
2019-05-16 14:30:00,122.15,122.17,122.09,122.17,4657.0,116.1604,116.1794,116.1033,116.1794,4657.0
2019-05-16 14:40:00,122.16,122.22,122.01,122.14,9468.0,116.1699,116.2269,116.0272,116.1508,9468.0
2019-05-16 14:50:00,122.11,122.12,121.94,122.09,7537.0,116.1223,116.1318,115.9607,116.1033,7537.0
2019-05-16 15:00:00,122.08,122.11,121.93,122.0,9063.0,116.0938,116.1223,115.9511,116.0177,9063.0
2019-05-16 15:10:00,121.96,122.02,121.76,121.76,9278.0,115.9797,116.0367,115.7895,115.7895,9278.0
2019-05-16 15:20:00,121.8,121.91,121.77,121.9,10744.0,115.8275,115.9321,115.799,115.9226,10744.0
2019-05-16 15:30:00,121.91,121.91,121.58,121.58,24487.0,115.9321,115.9321,115.6183,115.6183,24487.0
2019-05-16 15:40:00,121.6,121.62,121.38,121.55,23672.0,115.6373,115.6563,115.4281,115.5898,23672.0
2019-05-16 15:50:00,121.59,121.73,121.43,121.54,80979.0,115.6278,115.761,115.4757,115.5803,80979.0
2019-05-17 09:30:00,120.65,121.09,120.65,120.77,23636.0,114.7339,115.1523,114.7339,114.848,23636.0
2019-05-17 09:40:00,120.86,121.37,120.68,121.07,5989.0,114.9336,115.4186,114.7624,115.1333,5989.0
2019-05-17 09:50:00,121.0,121.07,120.64,120.84,6562.0,115.0667,115.1333,114.7244,114.9146,6562.0
2019-05-17 10:00:00,120.84,121.1,120.84,121.08,9266.0,114.9146,115.1618,114.9146,115.1428,9266.0
2019-05-17 10:10:00,121.03,121.2,120.72,121.02,9662.0,115.0953,115.2569,114.8005,115.0858,9662.0
2019-05-17 10:20:00,121.04,121.47,121.04,121.37,5050.0,115.1048,115.5137,115.1048,115.4186,5050.0
2019-05-17 10:30:00,121.36,121.42,121.18,121.33,20616.0,115.4091,115.4662,115.2379,115.3806,20616.0
2019-05-17 10:40:00,121.31,121.66,121.3,121.62,4100.0,115.3615,115.6944,115.352,115.6563,4100.0
2019-05-17 10:50:00,121.76,122.14,121.76,122.02,7112.0,115.7895,116.1508,115.7895,116.0367,7112.0
2019-05-17 11:00:00,122.03,122.18,122.02,122.16,5753.0,116.0462,116.1889,116.0367,116.1699,5753.0
2019-05-17 11:10:00,122.15,122.25,122.02,122.09,5041.0,116.1604,116.2555,116.0367,116.1033,5041.0
2019-05-17 11:20:00,122.03,122.13,121.98,122.03,3905.0,116.0462,116.1413,115.9987,116.0462,3905.0
2019-05-17 11:30:00,122.02,122.11,121.79,121.8,4203.0,116.0367,116.1223,115.818,115.8275,4203.0
2019-05-17 11:40:00,121.76,121.76,121.54,121.54,3017.0,115.7895,115.7895,115.5803,115.5803,3017.0
2019-05-17 11:50:00,121.44,121.64,121.44,121.6,11312.0,115.4852,115.6754,115.4852,115.6373,11312.0
2019-05-17 12:00:00,121.55,121.6,121.29,121.42,2400.0,115.5898,115.6373,115.3425,115.4662,2400.0
2019-05-17 12:10:00,121.37,121.43,121.24,121.38,2100.0,115.4186,115.4757,115.295,115.4281,2100.0
2019-05-17 12:20:00,121.41,121.46,121.24,121.27,3900.0,115.4566,115.5042,115.295,115.3235,3900.0
2019-05-17 12:30:00,121.19,121.28,121.07,121.28,4801.0,115.2474,115.333,115.1333,115.333,4801.0
2019-05-17 12:40:00,121.33,121.54,121.27,121.34,4400.0,115.3806,115.5803,115.3235,115.3901,4400.0
2019-05-17 12:50:00,121.31,121.38,121.22,121.37,3087.0,115.3615,115.4281,115.276,115.4186,3087.0
2019-05-17 13:00:00,121.34,121.55,121.3,121.55,4002.0,115.3901,115.5898,115.352,115.5898,4002.0
2019-05-17 13:10:00,121.56,121.58,121.43,121.49,5200.0,115.5993,115.6183,115.4757,115.5327,5200.0
2019-05-17 13:20:00,121.54,121.57,121.44,121.44,2200.0,115.5803,115.6088,115.4852,115.4852,2200.0
2019-05-17 13:30:00,121.41,121.51,121.37,121.39,4035.0,115.4566,115.5517,115.4186,115.4376,4035.0
2019-05-17 13:40:00,121.41,121.65,121.4,121.62,15767.0,115.4566,115.6849,115.4471,115.6563,15767.0
2019-05-17 13:50:00,121.59,121.65,121.54,121.6,20502.0,115.6278,115.6849,115.5803,115.6373,20502.0
2019-05-17 14:00:00,121.65,121.73,121.59,121.66,5522.0,115.6849,115.761,115.6278,115.6944,5522.0
2019-05-17 14:10:00,121.65,121.77,121.64,121.75,12600.0,115.6849,115.799,115.6754,115.78,12600.0
2019-05-17 14:20:00,121.76,121.8,121.69,121.7,4044.0,115.7895,115.8275,115.7229,115.7324,4044.0
2019-05-17 14:30:00,121.71,121.75,121.57,121.72,4624.0,115.7419,115.78,115.6088,115.7514,4624.0
2019-05-17 14:40:00,121.71,121.86,121.68,121.83,6301.0,115.7419,115.8846,115.7134,115.8561,6301.0
2019-05-17 14:50:00,121.85,121.97,121.79,121.93,10718.0,115.8751,115.9892,115.818,115.9511,10718.0
2019-05-17 15:00:00,121.91,121.91,121.35,121.36,12793.0,115.9321,115.9321,115.3996,115.4091,12793.0
2019-05-17 15:10:00,121.36,121.39,121.21,121.31,6448.0,115.4091,115.4376,115.2665,115.3615,6448.0
2019-05-17 15:20:00,121.36,121.43,121.21,121.41,5731.0,115.4091,115.4757,115.2665,115.4566,5731.0
2019-05-17 15:30:00,121.37,121.37,121.06,121.06,10910.0,115.4186,115.4186,115.1238,115.1238,10910.0
2019-05-17 15:40:00,121.08,121.21,120.85,121.11,19500.0,115.1428,115.2665,114.9241,115.1714,19500.0
2019-05-17 15:50:00,121.08,121.33,121.03,121.11,64990.0,115.1428,115.3806,115.0953,115.1714,64990.0
2019-05-20 09:30:00,120.6,120.65,120.0,120.18,7562.0,114.6864,114.7339,114.1158,114.287,7562.0
2019-05-20 09:40:00,120.14,120.81,120.14,120.64,5050.0,114.2489,114.8861,114.2489,114.7244,5050.0
2019-05-20 09:50:00,120.66,121.11,120.61,121.11,8688.0,114.7434,115.1714,114.6959,115.1714,8688.0
2019-05-20 10:00:00,121.03,121.25,120.74,121.25,8471.0,115.0953,115.3045,114.8195,115.3045,8471.0
2019-05-20 10:10:00,121.11,121.3,121.01,121.28,3900.0,115.1714,115.352,115.0763,115.333,3900.0
2019-05-20 10:20:00,121.21,121.51,121.21,121.42,5600.0,115.2665,115.5517,115.2665,115.4662,5600.0
2019-05-20 10:30:00,121.38,121.77,121.29,121.77,7524.0,115.4281,115.799,115.3425,115.799,7524.0
2019-05-20 10:40:00,121.71,121.74,121.55,121.55,6625.0,115.7419,115.7705,115.5898,115.5898,6625.0
2019-05-20 10:50:00,121.52,121.83,121.5,121.82,4500.0,115.5613,115.8561,115.5422,115.8465,4500.0
2019-05-20 11:00:00,121.87,121.88,121.55,121.81,8285.0,115.8941,115.9036,115.5898,115.837,8285.0
2019-05-20 11:10:00,121.9,121.95,121.8,121.87,7585.0,115.9226,115.9702,115.8275,115.8941,7585.0
2019-05-20 11:20:00,121.88,122.04,121.81,121.96,7767.0,115.9036,116.0558,115.837,115.9797,7767.0
2019-05-20 11:30:00,122.0,122.13,121.76,121.88,4900.0,116.0177,116.1413,115.7895,115.9036,4900.0
2019-05-20 11:40:00,121.86,122.08,121.79,122.04,6131.0,115.8846,116.0938,115.818,116.0558,6131.0
2019-05-20 11:50:00,121.97,122.03,121.82,121.82,2900.0,115.9892,116.0462,115.8465,115.8465,2900.0
2019-05-20 12:00:00,121.73,121.91,121.73,121.91,2600.0,115.761,115.9321,115.761,115.9321,2600.0
2019-05-20 12:10:00,121.94,122.06,121.85,121.89,5280.0,115.9607,116.0748,115.8751,115.9131,5280.0
2019-05-20 12:20:00,121.89,121.9,121.69,121.76,7953.0,115.9131,115.9226,115.7229,115.7895,7953.0
2019-05-20 12:30:00,121.76,121.84,121.61,121.68,4696.0,115.7895,115.8656,115.6468,115.7134,4696.0
2019-05-20 12:40:00,121.62,121.79,121.58,121.67,2950.0,115.6563,115.818,115.6183,115.7039,2950.0
2019-05-20 12:50:00,121.71,121.79,121.54,121.54,4594.0,115.7419,115.818,115.5803,115.5803,4594.0
2019-05-20 13:00:00,121.49,121.57,121.45,121.48,1800.0,115.5327,115.6088,115.4947,115.5232,1800.0
2019-05-20 13:10:00,121.45,121.6,121.45,121.58,2700.0,115.4947,115.6373,115.4947,115.6183,2700.0
2019-05-20 13:20:00,121.57,121.6,121.51,121.57,2300.0,115.6088,115.6373,115.5517,115.6088,2300.0
2019-05-20 13:30:00,121.6,121.72,121.59,121.72,7300.0,115.6373,115.7514,115.6278,115.7514,7300.0
2019-05-20 13:40:00,121.76,121.78,121.69,121.73,900.0,115.7895,115.8085,115.7229,115.761,900.0
2019-05-20 13:50:00,121.7,121.75,121.56,121.6,8469.0,115.7324,115.78,115.5993,115.6373,8469.0
2019-05-20 14:00:00,121.59,121.59,121.45,121.5,2731.0,115.6278,115.6278,115.4947,115.5422,2731.0
2019-05-20 14:10:00,121.56,121.64,121.47,121.48,2912.0,115.5993,115.6754,115.5137,115.5232,2912.0
2019-05-20 14:20:00,121.48,121.54,121.41,121.46,11896.0,115.5232,115.5803,115.4566,115.5042,11896.0
2019-05-20 14:30:00,121.46,121.46,121.15,121.15,2532.0,115.5042,115.5042,115.2094,115.2094,2532.0
2019-05-20 14:40:00,121.18,121.28,121.04,121.04,13200.0,115.2379,115.333,115.1048,115.1048,13200.0
2019-05-20 14:50:00,120.98,121.05,120.97,120.99,2405.0,115.0477,115.1143,115.0382,115.0572,2405.0
2019-05-20 15:00:00,120.98,121.01,120.85,120.91,2900.0,115.0477,115.0763,114.9241,114.9812,2900.0
2019-05-20 15:10:00,120.88,120.88,120.78,120.87,4916.0,114.9526,114.9526,114.8575,114.9431,4916.0
2019-05-20 15:20:00,120.84,120.98,120.81,120.98,5197.0,114.9146,115.0477,114.8861,115.0477,5197.0
2019-05-20 15:30:00,120.96,121.23,120.89,121.22,7200.0,115.0287,115.2855,114.9621,115.276,7200.0
2019-05-20 15:40:00,121.2,121.32,121.19,121.23,10766.0,115.2569,115.3711,115.2474,115.2855,10766.0
2019-05-20 15:50:00,121.2,121.41,121.19,121.25,36402.0,115.2569,115.4566,115.2474,115.3045,36402.0
2019-05-21 09:30:00,121.69,122.48,121.69,122.38,8650.0,115.7229,116.4742,115.7229,116.3791,8650.0
2019-05-21 09:40:00,122.33,122.68,122.33,122.64,1800.0,116.3315,116.6644,116.3315,116.6263,1800.0
2019-05-21 09:50:00,122.6,122.85,122.6,122.8,2624.0,116.5883,116.826,116.5883,116.7785,2624.0
2019-05-21 10:00:00,122.8,122.86,122.72,122.84,2400.0,116.7785,116.8355,116.7024,116.8165,2400.0
2019-05-21 10:10:00,122.87,122.98,122.75,122.96,3617.0,116.8451,116.9497,116.7309,116.9306,3617.0
2019-05-21 10:20:00,122.9,123.28,122.9,123.28,53106.0,116.8736,117.2349,116.8736,117.2349,53106.0
2019-05-21 10:30:00,123.31,123.56,123.24,123.56,6542.0,117.2635,117.5012,117.1969,117.5012,6542.0
2019-05-21 10:40:00,123.55,123.73,123.47,123.54,8621.0,117.4917,117.6629,117.4156,117.4822,8621.0
2019-05-21 10:50:00,123.56,123.93,123.56,123.74,4475.0,117.5012,117.8531,117.5012,117.6724,4475.0
2019-05-21 11:00:00,123.7,123.7,123.52,123.56,2523.0,117.6344,117.6344,117.4632,117.5012,2523.0
2019-05-21 11:10:00,123.55,123.55,123.46,123.49,2886.0,117.4917,117.4917,117.4061,117.4347,2886.0
2019-05-21 11:20:00,123.5,123.52,123.26,123.26,29400.0,117.4442,117.4632,117.2159,117.2159,29400.0
2019-05-21 11:30:00,123.28,123.29,123.06,123.07,25955.0,117.2349,117.2445,117.0257,117.0352,25955.0
2019-05-21 11:40:00,122.99,123.14,122.86,122.98,7022.0,116.9592,117.1018,116.8355,116.9497,7022.0
2019-05-21 11:50:00,122.97,123.23,122.91,123.11,8024.0,116.9402,117.1874,116.8831,117.0733,8024.0
2019-05-21 12:00:00,123.11,123.2,123.09,123.11,1417.0,117.0733,117.1589,117.0543,117.0733,1417.0
2019-05-21 12:10:00,123.11,123.21,123.09,123.09,2898.0,117.0733,117.1684,117.0543,117.0543,2898.0
2019-05-21 12:20:00,123.13,123.16,123.08,123.12,2100.0,117.0923,117.1208,117.0448,117.0828,2100.0
2019-05-21 12:30:00,123.14,123.18,123.03,123.05,3500.0,117.1018,117.1399,116.9972,117.0162,3500.0
2019-05-21 12:40:00,123.05,123.06,122.94,122.98,2700.0,117.0162,117.0257,116.9116,116.9497,2700.0
2019-05-21 12:50:00,122.98,123.07,122.96,123.07,2900.0,116.9497,117.0352,116.9306,117.0352,2900.0
2019-05-21 13:00:00,123.07,123.08,122.94,122.96,11522.0,117.0352,117.0448,116.9116,116.9306,11522.0
2019-05-21 13:10:00,122.95,123.01,122.92,122.97,4300.0,116.9211,116.9782,116.8926,116.9402,4300.0
2019-05-21 13:20:00,123.0,123.01,122.92,122.95,2700.0,116.9687,116.9782,116.8926,116.9211,2700.0
2019-05-21 13:30:00,122.94,123.03,122.93,123.01,4190.0,116.9116,116.9972,116.9021,116.9782,4190.0
2019-05-21 13:40:00,123.03,123.16,123.02,123.16,3000.0,116.9972,117.1208,116.9877,117.1208,3000.0
2019-05-21 13:50:00,123.18,123.23,123.14,123.19,3025.0,117.1399,117.1874,117.1018,117.1494,3025.0
2019-05-21 14:00:00,123.23,123.48,123.23,123.47,6300.0,117.1874,117.4251,117.1874,117.4156,6300.0
2019-05-21 14:10:00,123.52,123.63,123.48,123.57,7716.0,117.4632,117.5678,117.4251,117.5107,7716.0
2019-05-21 14:20:00,123.58,123.66,123.57,123.63,5706.0,117.5202,117.5963,117.5107,117.5678,5706.0
2019-05-21 14:30:00,123.63,123.63,123.46,123.5,2900.0,117.5678,117.5678,117.4061,117.4442,2900.0
2019-05-21 14:40:00,123.52,123.52,123.34,123.34,11423.0,117.4632,117.4632,117.292,117.292,11423.0
2019-05-21 14:50:00,123.33,123.33,123.13,123.19,4500.0,117.2825,117.2825,117.0923,117.1494,4500.0
2019-05-21 15:00:00,123.18,123.19,123.1,123.11,4710.0,117.1399,117.1494,117.0638,117.0733,4710.0
2019-05-21 15:10:00,123.12,123.14,122.96,123.03,6090.0,117.0828,117.1018,116.9306,116.9972,6090.0
2019-05-21 15:20:00,123.03,123.21,123.0,123.21,11104.0,116.9972,117.1684,116.9687,117.1684,11104.0
2019-05-21 15:30:00,123.24,123.35,123.24,123.31,8006.0,117.1969,117.3015,117.1969,117.2635,8006.0
2019-05-21 15:40:00,123.33,123.33,123.01,123.1,13441.0,117.2825,117.2825,116.9782,117.0638,13441.0
2019-05-21 15:50:00,123.06,123.06,122.72,122.78,68482.0,117.0257,117.0257,116.7024,116.7595,68482.0
2019-05-22 09:30:00,122.78,122.78,122.47,122.73,3714.0,116.7595,116.7595,116.4647,116.7119,3714.0
2019-05-22 09:40:00,122.52,123.2,122.52,123.1,20760.0,116.5122,117.1589,116.5122,117.0638,20760.0
2019-05-22 09:50:00,123.18,123.36,123.09,123.09,2400.0,117.1399,117.311,117.0543,117.0543,2400.0
2019-05-22 10:00:00,123.09,123.1,122.86,122.92,10954.0,117.0543,117.0638,116.8355,116.8926,10954.0
2019-05-22 10:10:00,122.9,123.65,122.9,123.36,6758.0,116.8736,117.5868,116.8736,117.311,6758.0
2019-05-22 10:20:00,123.31,123.36,123.17,123.25,3476.0,117.2635,117.311,117.1303,117.2064,3476.0
2019-05-22 10:30:00,123.32,123.46,123.19,123.31,5288.0,117.273,117.4061,117.1494,117.2635,5288.0
2019-05-22 10:40:00,123.19,123.47,123.18,123.36,7851.0,117.1494,117.4156,117.1399,117.311,7851.0
2019-05-22 10:50:00,123.42,123.48,123.19,123.42,4561.0,117.3681,117.4251,117.1494,117.3681,4561.0
2019-05-22 11:00:00,123.42,123.49,123.25,123.37,7227.0,117.3681,117.4347,117.2064,117.3205,7227.0
2019-05-22 11:10:00,123.36,123.58,123.32,123.58,3897.0,117.311,117.5202,117.273,117.5202,3897.0
2019-05-22 11:20:00,123.55,123.73,123.45,123.56,6177.0,117.4917,117.6629,117.3966,117.5012,6177.0
2019-05-22 11:30:00,123.61,123.7,123.33,123.33,3906.0,117.5488,117.6344,117.2825,117.2825,3906.0
2019-05-22 11:40:00,123.36,123.47,123.33,123.47,3796.0,117.311,117.4156,117.2825,117.4156,3796.0
2019-05-22 11:50:00,123.48,123.55,123.4,123.55,4327.0,117.4251,117.4917,117.3491,117.4917,4327.0
2019-05-22 12:00:00,123.56,123.66,123.52,123.6,4000.0,117.5012,117.5963,117.4632,117.5393,4000.0
2019-05-22 12:10:00,123.62,123.62,123.34,123.43,4727.0,117.5583,117.5583,117.292,117.3776,4727.0
2019-05-22 12:20:00,123.46,123.46,123.31,123.44,3541.0,117.4061,117.4061,117.2635,117.3871,3541.0
2019-05-22 12:30:00,123.42,123.44,123.35,123.44,3862.0,117.3681,117.3871,117.3015,117.3871,3862.0
2019-05-22 12:40:00,123.43,123.44,123.31,123.31,5034.0,117.3776,117.3871,117.2635,117.2635,5034.0
2019-05-22 12:50:00,123.31,123.41,123.3,123.39,4900.0,117.2635,117.3586,117.254,117.3396,4900.0
2019-05-22 13:00:00,123.4,123.54,123.34,123.34,5875.0,117.3491,117.4822,117.292,117.292,5875.0
2019-05-22 13:10:00,123.34,123.53,123.34,123.53,5741.0,117.292,117.4727,117.292,117.4727,5741.0
2019-05-22 13:20:00,123.53,123.57,123.44,123.46,3658.0,117.4727,117.5107,117.3871,117.4061,3658.0
2019-05-22 13:30:00,123.52,123.55,123.43,123.55,4673.0,117.4632,117.4917,117.3776,117.4917,4673.0
2019-05-22 13:40:00,123.6,123.67,123.57,123.61,9800.0,117.5393,117.6058,117.5107,117.5488,9800.0
2019-05-22 13:50:00,123.61,123.9,123.61,123.9,4000.0,117.5488,117.8245,117.5488,117.8245,4000.0
2019-05-22 14:00:00,123.82,123.86,123.7,123.79,5000.0,117.7485,117.7865,117.6344,117.7199,5000.0
2019-05-22 14:10:00,123.8,123.81,123.66,123.66,6236.0,117.7295,117.739,117.5963,117.5963,6236.0
2019-05-22 14:20:00,123.66,123.71,123.61,123.63,2300.0,117.5963,117.6439,117.5488,117.5678,2300.0
2019-05-22 14:30:00,123.61,123.76,123.55,123.64,7900.0,117.5488,117.6914,117.4917,117.5773,7900.0
2019-05-22 14:40:00,123.68,123.8,123.67,123.71,31402.0,117.6153,117.7295,117.6058,117.6439,31402.0
2019-05-22 14:50:00,123.72,123.72,123.57,123.71,8295.0,117.6534,117.6534,117.5107,117.6439,8295.0
2019-05-22 15:00:00,123.73,123.78,123.7,123.76,6697.0,117.6629,117.7104,117.6344,117.6914,6697.0
2019-05-22 15:10:00,123.78,123.81,123.68,123.73,7128.0,117.7104,117.739,117.6153,117.6629,7128.0
2019-05-22 15:20:00,123.69,123.75,123.61,123.62,27971.0,117.6248,117.6819,117.5488,117.5583,27971.0
2019-05-22 15:30:00,123.62,123.88,123.6,123.88,21981.0,117.5583,117.8055,117.5393,117.8055,21981.0
2019-05-22 15:40:00,123.88,123.88,123.77,123.82,23935.0,117.8055,117.8055,117.7009,117.7485,23935.0
2019-05-22 15:50:00,123.81,123.95,123.8,123.81,48536.0,117.739,117.8721,117.7295,117.739,48536.0
2019-05-23 09:30:00,122.19,122.62,121.53,121.9,12593.0,116.5727,116.983,115.9431,116.2961,12593.0
2019-05-23 09:40:00,121.75,121.93,121.59,121.89,5195.0,116.153,116.3247,116.0003,116.2865,5195.0
2019-05-23 09:50:00,121.88,121.97,121.67,121.78,18573.0,116.277,116.3628,116.0766,116.1816,18573.0
2019-05-23 10:00:00,121.81,121.82,121.52,121.56,10742.0,116.2102,116.2197,115.9335,115.9717,10742.0
2019-05-23 10:10:00,121.6,121.88,121.42,121.64,12987.0,116.0099,116.277,115.8381,116.048,12987.0
2019-05-23 10:20:00,121.56,121.76,121.47,121.76,5490.0,115.9717,116.1625,115.8858,116.1625,5490.0
2019-05-23 10:30:00,121.8,121.92,121.62,121.92,7400.0,116.2007,116.3151,116.0289,116.3151,7400.0
2019-05-23 10:40:00,121.92,121.92,121.6,121.65,4799.0,116.3151,116.3151,116.0099,116.0576,4799.0
2019-05-23 10:50:00,121.65,121.89,121.64,121.81,5042.0,116.0576,116.2865,116.048,116.2102,5042.0
2019-05-23 11:00:00,121.84,122.0,121.81,121.88,7620.0,116.2388,116.3915,116.2102,116.277,7620.0
2019-05-23 11:10:00,121.87,121.91,121.72,121.73,6715.0,116.2674,116.3056,116.1243,116.1339,6715.0
2019-05-23 11:20:00,121.73,121.8,121.61,121.74,7513.0,116.1339,116.2007,116.0194,116.1434,7513.0
2019-05-23 11:30:00,121.64,121.8,121.62,121.79,8479.0,116.048,116.2007,116.0289,116.1911,8479.0
2019-05-23 11:40:00,121.74,121.74,121.62,121.64,5424.0,116.1434,116.1434,116.0289,116.048,5424.0
2019-05-23 11:50:00,121.66,121.67,121.35,121.38,9942.0,116.0671,116.0766,115.7714,115.8,9942.0
2019-05-23 12:00:00,121.38,121.56,121.37,121.4,4727.0,115.8,115.9717,115.7904,115.8191,4727.0
2019-05-23 12:10:00,121.4,121.53,121.31,121.31,2403.0,115.8191,115.9431,115.7332,115.7332,2403.0
2019-05-23 12:20:00,121.34,121.35,121.16,121.18,7674.0,115.7618,115.7714,115.5901,115.6092,7674.0
2019-05-23 12:30:00,121.13,121.16,121.01,121.08,1699.0,115.5615,115.5901,115.447,115.5138,1699.0
2019-05-23 12:40:00,121.15,121.26,121.11,121.24,4299.0,115.5805,115.6855,115.5424,115.6664,4299.0
2019-05-23 12:50:00,121.23,121.26,121.1,121.17,6814.0,115.6569,115.6855,115.5328,115.5996,6814.0
2019-05-23 13:00:00,121.17,121.23,121.1,121.17,4723.0,115.5996,115.6569,115.5328,115.5996,4723.0
2019-05-23 13:10:00,121.13,121.17,121.05,121.09,5758.0,115.5615,115.5996,115.4851,115.5233,5758.0
2019-05-23 13:20:00,121.1,121.2,121.06,121.16,4214.0,115.5328,115.6282,115.4947,115.5901,4214.0
2019-05-23 13:30:00,121.11,121.15,121.04,121.12,6012.0,115.5424,115.5805,115.4756,115.5519,6012.0
2019-05-23 13:40:00,121.15,121.23,121.05,121.05,7091.0,115.5805,115.6569,115.4851,115.4851,7091.0
2019-05-23 13:50:00,121.05,121.11,120.98,121.02,13750.0,115.4851,115.5424,115.4184,115.4565,13750.0
2019-05-23 14:00:00,121.02,121.05,120.64,120.68,28521.0,115.4565,115.4851,115.094,115.1322,28521.0
2019-05-23 14:10:00,120.69,120.7,120.5,120.51,5661.0,115.1417,115.1512,114.9604,114.97,5661.0
2019-05-23 14:20:00,120.55,120.67,120.53,120.54,12543.0,115.0081,115.1226,114.989,114.9986,12543.0
2019-05-23 14:30:00,120.51,120.61,120.5,120.57,13020.0,114.97,115.0654,114.9604,115.0272,13020.0
2019-05-23 14:40:00,120.59,120.65,120.56,120.62,21958.0,115.0463,115.1035,115.0177,115.0749,21958.0
2019-05-23 14:50:00,120.59,120.73,120.57,120.73,8720.0,115.0463,115.1799,115.0272,115.1799,8720.0
2019-05-23 15:00:00,120.71,120.72,120.57,120.58,12773.0,115.1608,115.1703,115.0272,115.0367,12773.0
2019-05-23 15:10:00,120.61,120.81,120.61,120.67,15100.0,115.0654,115.2562,115.0654,115.1226,15100.0
2019-05-23 15:20:00,120.68,120.98,120.67,120.88,7516.0,115.1322,115.4184,115.1226,115.323,7516.0
2019-05-23 15:30:00,120.83,121.14,120.76,121.08,18692.0,115.2753,115.571,115.2085,115.5138,18692.0
2019-05-23 15:40:00,121.08,121.17,120.92,120.97,31176.0,115.5138,115.5996,115.3611,115.4088,31176.0
2019-05-23 15:50:00,120.95,121.09,120.81,121.07,79591.0,115.3897,115.5233,115.2562,115.5042,79591.0
2019-05-24 09:30:00,121.47,122.34,121.47,122.15,4198.0,115.8858,116.7158,115.8858,116.5346,4198.0
2019-05-24 09:40:00,122.03,122.06,121.51,121.56,24763.0,116.4201,116.4487,115.924,115.9717,24763.0
2019-05-24 09:50:00,121.47,121.85,121.45,121.56,7410.0,115.8858,116.2484,115.8668,115.9717,7410.0
2019-05-24 10:00:00,121.56,121.69,121.39,121.42,8632.0,115.9717,116.0957,115.8095,115.8381,8632.0
2019-05-24 10:10:00,121.43,121.68,121.4,121.53,8503.0,115.8477,116.0862,115.8191,115.9431,8503.0
2019-05-24 10:20:00,121.52,121.65,121.4,121.4,5642.0,115.9335,116.0576,115.8191,115.8191,5642.0
2019-05-24 10:30:00,121.4,121.48,121.19,121.32,9637.0,115.8191,115.8954,115.6187,115.7427,9637.0
2019-05-24 10:40:00,121.26,121.37,121.2,121.21,7500.0,115.6855,115.7904,115.6282,115.6378,7500.0
2019-05-24 10:50:00,121.15,121.23,121.12,121.12,8002.0,115.5805,115.6569,115.5519,115.5519,8002.0
2019-05-24 11:00:00,121.12,121.18,120.98,121.04,11450.0,115.5519,115.6092,115.4184,115.4756,11450.0
2019-05-24 11:10:00,121.05,121.05,120.94,120.96,7064.0,115.4851,115.4851,115.3802,115.3993,7064.0
2019-05-24 11:20:00,120.99,121.05,120.77,120.81,4600.0,115.4279,115.4851,115.218,115.2562,4600.0
2019-05-24 11:30:00,120.8,121.19,120.8,121.16,6025.0,115.2466,115.6187,115.2466,115.5901,6025.0
2019-05-24 11:40:00,121.16,121.16,121.02,121.16,4924.0,115.5901,115.5901,115.4565,115.5901,4924.0
2019-05-24 11:50:00,121.13,121.24,121.08,121.22,5164.0,115.5615,115.6664,115.5138,115.6473,5164.0
2019-05-24 12:00:00,121.2,121.29,121.11,121.25,26171.0,115.6282,115.7141,115.5424,115.6759,26171.0
2019-05-24 12:10:00,121.22,121.43,121.19,121.41,7369.0,115.6473,115.8477,115.6187,115.8286,7369.0
2019-05-24 12:20:00,121.47,121.58,121.46,121.58,2400.0,115.8858,115.9908,115.8763,115.9908,2400.0
2019-05-24 12:30:00,121.55,121.7,121.55,121.7,6671.0,115.9622,116.1053,115.9622,116.1053,6671.0
2019-05-24 12:40:00,121.71,121.72,121.66,121.69,4929.0,116.1148,116.1243,116.0671,116.0957,4929.0
2019-05-24 12:50:00,121.69,121.96,121.69,121.92,11468.0,116.0957,116.3533,116.0957,116.3151,11468.0
2019-05-24 13:00:00,121.88,122.03,121.8,121.86,36965.0,116.277,116.4201,116.2007,116.2579,36965.0
2019-05-24 13:10:00,121.84,121.91,121.63,121.64,8199.0,116.2388,116.3056,116.0385,116.048,8199.0
2019-05-24 13:20:00,121.6,121.74,121.57,121.69,4012.0,116.0099,116.1434,115.9812,116.0957,4012.0
2019-05-24 13:30:00,121.73,121.74,121.59,121.64,2427.0,116.1339,116.1434,116.0003,116.048,2427.0
2019-05-24 13:40:00,121.65,121.71,121.64,121.7,2380.0,116.0576,116.1148,116.048,116.1053,2380.0
2019-05-24 13:50:00,121.72,121.87,121.72,121.73,5600.0,116.1243,116.2674,116.1243,116.1339,5600.0
2019-05-24 14:00:00,121.73,121.73,121.48,121.57,3256.0,116.1339,116.1339,115.8954,115.9812,3256.0
2019-05-24 14:10:00,121.54,121.6,121.47,121.51,6837.0,115.9526,116.0099,115.8858,115.924,6837.0
2019-05-24 14:20:00,121.49,121.49,121.39,121.43,6476.0,115.9049,115.9049,115.8095,115.8477,6476.0
2019-05-24 14:30:00,121.43,121.54,121.41,121.49,1900.0,115.8477,115.9526,115.8286,115.9049,1900.0
2019-05-24 14:40:00,121.53,121.69,121.52,121.65,4702.0,115.9431,116.0957,115.9335,116.0576,4702.0
2019-05-24 14:50:00,121.68,121.76,121.65,121.75,6059.0,116.0862,116.1625,116.0576,116.153,6059.0
2019-05-24 15:00:00,121.76,121.99,121.75,121.95,6498.0,116.1625,116.3819,116.153,116.3438,6498.0
2019-05-24 15:10:00,121.93,122.01,121.92,121.95,6621.0,116.3247,116.401,116.3151,116.3438,6621.0
2019-05-24 15:20:00,121.96,122.08,121.93,122.01,8882.0,116.3533,116.4678,116.3247,116.401,8882.0
2019-05-24 15:30:00,122.01,122.07,121.95,122.04,13119.0,116.401,116.4583,116.3438,116.4296,13119.0
2019-05-24 15:40:00,122.02,122.09,121.98,121.99,25685.0,116.4106,116.4773,116.3724,116.3819,25685.0
2019-05-24 15:50:00,121.98,121.99,121.58,121.75,41086.0,116.3724,116.3819,115.9908,116.153,41086.0
2019-05-28 09:30:00,122.19,122.8,121.77,122.62,21680.0,116.5727,117.1547,116.172,116.983,21680.0
2019-05-28 09:40:00,122.69,123.05,122.62,122.97,21801.0,117.0497,117.3932,116.983,117.3169,21801.0
2019-05-28 09:50:00,123.03,123.72,123.03,123.67,14242.0,117.3741,118.0324,117.3741,117.9847,14242.0
2019-05-28 10:00:00,123.72,123.86,123.56,123.6,14577.0,118.0324,118.166,117.8798,117.9179,14577.0
2019-05-28 10:10:00,123.59,123.6,123.32,123.43,9365.0,117.9084,117.9179,117.6508,117.7557,9365.0
2019-05-28 10:20:00,123.44,123.74,123.44,123.62,9430.0,117.7653,118.0515,117.7653,117.937,9430.0
2019-05-28 10:30:00,123.64,123.7,123.49,123.51,8716.0,117.9561,118.0133,117.813,117.8321,8716.0
2019-05-28 10:40:00,123.51,123.85,123.48,123.57,24638.0,117.8321,118.1564,117.8034,117.8893,24638.0
2019-05-28 10:50:00,123.58,123.75,123.54,123.59,10587.0,117.8988,118.061,117.8607,117.9084,10587.0
2019-05-28 11:00:00,123.5,123.66,123.45,123.62,36735.0,117.8225,117.9752,117.7748,117.937,36735.0
2019-05-28 11:10:00,123.62,124.0,123.59,123.96,11412.0,117.937,118.2995,117.9084,118.2614,11412.0
2019-05-28 11:20:00,123.93,123.94,123.81,123.81,14196.0,118.2327,118.2423,118.1183,118.1183,14196.0
2019-05-28 11:30:00,123.72,123.89,123.62,123.89,13060.0,118.0324,118.1946,117.937,118.1946,13060.0
2019-05-28 11:40:00,123.89,123.91,123.56,123.56,26519.0,118.1946,118.2137,117.8798,117.8798,26519.0
2019-05-28 11:50:00,123.53,123.72,123.47,123.68,4800.0,117.8511,118.0324,117.7939,117.9942,4800.0
2019-05-28 12:00:00,123.68,123.75,123.63,123.75,3700.0,117.9942,118.061,117.9465,118.061,3700.0
2019-05-28 12:10:00,123.73,123.81,123.65,123.67,5955.0,118.0419,118.1183,117.9656,117.9847,5955.0
2019-05-28 12:20:00,123.68,123.68,123.49,123.61,7565.0,117.9942,117.9942,117.813,117.9275,7565.0
2019-05-28 12:30:00,123.6,123.69,123.55,123.69,8453.0,117.9179,118.0038,117.8702,118.0038,8453.0
2019-05-28 12:40:00,123.7,123.81,123.61,123.77,5159.0,118.0133,118.1183,117.9275,118.0801,5159.0
2019-05-28 12:50:00,123.8,123.8,123.59,123.68,8989.0,118.1087,118.1087,117.9084,117.9942,8989.0
2019-05-28 13:00:00,123.7,123.7,123.52,123.67,18315.0,118.0133,118.0133,117.8416,117.9847,18315.0
2019-05-28 13:10:00,123.69,123.77,123.62,123.62,9100.0,118.0038,118.0801,117.937,117.937,9100.0
2019-05-28 13:20:00,123.64,123.69,123.63,123.63,5975.0,117.9561,118.0038,117.9465,117.9465,5975.0
2019-05-28 13:30:00,123.65,123.72,123.63,123.72,10372.0,117.9656,118.0324,117.9465,118.0324,10372.0
2019-05-28 13:40:00,123.73,123.78,123.71,123.73,5400.0,118.0419,118.0896,118.0229,118.0419,5400.0
2019-05-28 13:50:00,123.69,123.71,123.59,123.65,9830.0,118.0038,118.0229,117.9084,117.9656,9830.0
2019-05-28 14:00:00,123.65,123.69,123.54,123.61,20384.0,117.9656,118.0038,117.8607,117.9275,20384.0
2019-05-28 14:10:00,123.59,123.69,123.57,123.68,19702.0,117.9084,118.0038,117.8893,117.9942,19702.0
2019-05-28 14:20:00,123.66,123.68,123.57,123.65,42886.0,117.9752,117.9942,117.8893,117.9656,42886.0
2019-05-28 14:30:00,123.63,123.72,123.51,123.65,24697.0,117.9465,118.0324,117.8321,117.9656,24697.0
2019-05-28 14:40:00,123.63,123.66,123.52,123.58,21272.0,117.9465,117.9752,117.8416,117.8988,21272.0
2019-05-28 14:50:00,123.58,123.58,123.29,123.42,11735.0,117.8988,117.8988,117.6222,117.7462,11735.0
2019-05-28 15:00:00,123.43,123.52,123.35,123.52,22400.0,117.7557,117.8416,117.6794,117.8416,22400.0
2019-05-28 15:10:00,123.52,123.61,123.47,123.55,19429.0,117.8416,117.9275,117.7939,117.8702,19429.0
2019-05-28 15:20:00,123.55,123.59,123.46,123.51,15440.0,117.8702,117.9084,117.7844,117.8321,15440.0
2019-05-28 15:30:00,123.53,123.54,123.45,123.5,43902.0,117.8511,117.8607,117.7748,117.8225,43902.0
2019-05-28 15:40:00,123.51,123.51,123.4,123.4,41464.0,117.8321,117.8321,117.7271,117.7271,41464.0
2019-05-28 15:50:00,123.4,123.53,123.4,123.4,65936.0,117.7271,117.8511,117.7271,117.7271,65936.0
2019-05-29 09:30:00,123.01,123.01,122.15,122.25,18100.0,117.355,117.355,116.5346,116.63,18100.0
2019-05-29 09:40:00,122.25,122.32,121.77,122.07,25852.0,116.63,116.6968,116.172,116.4583,25852.0
2019-05-29 09:50:00,122.02,122.05,121.79,122.0,16564.0,116.4106,116.4392,116.1911,116.3915,16564.0
2019-05-29 10:00:00,121.95,122.08,121.87,122.08,23278.0,116.3438,116.4678,116.2674,116.4678,23278.0
2019-05-29 10:10:00,122.09,122.51,122.06,122.41,11640.0,116.4773,116.878,116.4487,116.7826,11640.0
2019-05-29 10:20:00,122.41,122.65,122.27,122.59,13500.0,116.7826,117.0116,116.6491,116.9543,13500.0
2019-05-29 10:30:00,122.59,122.74,122.45,122.5,15765.0,116.9543,117.0975,116.8208,116.8685,15765.0
2019-05-29 10:40:00,122.5,122.54,122.25,122.32,12466.0,116.8685,116.9066,116.63,116.6968,12466.0
2019-05-29 10:50:00,122.33,122.33,122.16,122.22,21653.0,116.7063,116.7063,116.5441,116.6014,21653.0
2019-05-29 11:00:00,122.18,122.23,121.88,122.18,17645.0,116.5632,116.6109,116.277,116.5632,17645.0
2019-05-29 11:10:00,122.14,122.17,121.87,122.12,8926.0,116.525,116.5537,116.2674,116.506,8926.0
2019-05-29 11:20:00,122.04,122.19,121.97,122.07,14147.0,116.4296,116.5727,116.3628,116.4583,14147.0
2019-05-29 11:30:00,122.08,122.47,122.07,122.22,12986.0,116.4678,116.8399,116.4583,116.6014,12986.0
2019-05-29 11:40:00,122.19,122.24,121.91,121.97,14372.0,116.5727,116.6204,116.3056,116.3628,14372.0
2019-05-29 11:50:00,121.89,121.96,121.58,121.78,13392.0,116.2865,116.3533,115.9908,116.1816,13392.0
2019-05-29 12:00:00,121.73,121.88,121.68,121.81,18673.0,116.1339,116.277,116.0862,116.2102,18673.0
2019-05-29 12:10:00,121.78,121.86,121.73,121.84,7900.0,116.1816,116.2579,116.1339,116.2388,7900.0
2019-05-29 12:20:00,121.84,122.15,121.78,122.01,19488.0,116.2388,116.5346,116.1816,116.401,19488.0
2019-05-29 12:30:00,122.03,122.22,121.93,122.01,31323.0,116.4201,116.6014,116.3247,116.401,31323.0
2019-05-29 12:40:00,121.98,122.1,121.97,122.08,6414.0,116.3724,116.4869,116.3628,116.4678,6414.0
2019-05-29 12:50:00,122.08,122.08,121.8,121.84,11268.0,116.4678,116.4678,116.2007,116.2388,11268.0
2019-05-29 13:00:00,121.84,121.95,121.62,121.95,10010.0,116.2388,116.3438,116.0289,116.3438,10010.0
2019-05-29 13:10:00,122.05,122.18,122.02,122.06,4700.0,116.4392,116.5632,116.4106,116.4487,4700.0
2019-05-29 13:20:00,122.02,122.18,121.95,122.18,10586.0,116.4106,116.5632,116.3438,116.5632,10586.0
2019-05-29 13:30:00,122.16,122.2,121.93,121.98,20281.0,116.5441,116.5823,116.3247,116.3724,20281.0
2019-05-29 13:40:00,122.0,122.04,121.94,122.01,10150.0,116.3915,116.4296,116.3342,116.401,10150.0
2019-05-29 13:50:00,122.02,122.12,121.9,121.98,14651.0,116.4106,116.506,116.2961,116.3724,14651.0
2019-05-29 14:00:00,122.04,122.24,122.04,122.11,11895.0,116.4296,116.6204,116.4296,116.4964,11895.0
2019-05-29 14:10:00,122.11,122.22,122.05,122.08,41036.0,116.4964,116.6014,116.4392,116.4678,41036.0
2019-05-29 14:20:00,122.08,122.23,122.05,122.16,9521.0,116.4678,116.6109,116.4392,116.5441,9521.0
2019-05-29 14:30:00,122.13,122.15,121.92,121.92,33977.0,116.5155,116.5346,116.3151,116.3151,33977.0
2019-05-29 14:40:00,121.97,122.06,121.88,122.03,56221.0,116.3628,116.4487,116.277,116.4201,56221.0
2019-05-29 14:50:00,122.0,122.09,121.85,122.01,50818.0,116.3915,116.4773,116.2484,116.401,50818.0
2019-05-29 15:00:00,122.0,122.0,121.75,121.8,36719.0,116.3915,116.3915,116.153,116.2007,36719.0
2019-05-29 15:10:00,121.87,122.06,121.82,122.03,12070.0,116.2674,116.4487,116.2197,116.4201,12070.0
2019-05-29 15:20:00,122.04,122.32,122.01,122.28,16271.0,116.4296,116.6968,116.401,116.6586,16271.0
2019-05-29 15:30:00,122.29,122.53,122.08,122.47,19633.0,116.6681,116.8971,116.4678,116.8399,19633.0
2019-05-29 15:40:00,122.47,122.62,122.31,122.37,29415.0,116.8399,116.983,116.6872,116.7445,29415.0
2019-05-29 15:50:00,122.37,122.43,122.09,122.32,46616.0,116.7445,116.8017,116.4773,116.6968,46616.0
2019-05-30 09:30:00,123.17,124.54,123.17,124.54,23999.0,117.5077,118.8147,117.5077,118.8147,23999.0
2019-05-30 09:40:00,124.67,124.78,124.36,124.65,7139.0,118.9387,119.0437,118.643,118.9196,7139.0
2019-05-30 09:50:00,124.74,124.9,124.65,124.82,3432.0,119.0055,119.1582,118.9196,119.0818,3432.0
2019-05-30 10:00:00,124.77,124.78,124.34,124.51,6769.0,119.0341,119.0437,118.6239,118.7861,6769.0
2019-05-30 10:10:00,124.52,124.61,124.29,124.29,4985.0,118.7956,118.8815,118.5762,118.5762,4985.0
2019-05-30 10:20:00,124.36,124.41,124.22,124.31,4191.0,118.643,118.6907,118.5094,118.5953,4191.0
2019-05-30 10:30:00,124.25,124.55,124.25,124.31,28532.0,118.538,118.8242,118.538,118.5953,28532.0
2019-05-30 10:40:00,124.36,124.36,124.06,124.09,6720.0,118.643,118.643,118.3568,118.3854,6720.0
2019-05-30 10:50:00,124.07,124.07,123.55,123.56,10411.0,118.3663,118.3663,117.8702,117.8798,10411.0
2019-05-30 11:00:00,123.55,123.55,123.16,123.27,10664.0,117.8702,117.8702,117.4981,117.6031,10664.0
2019-05-30 11:10:00,123.37,123.37,123.12,123.12,5888.0,117.6985,117.6985,117.46,117.46,5888.0
2019-05-30 11:20:00,123.11,123.22,122.96,123.01,6455.0,117.4504,117.5554,117.3073,117.355,6455.0
2019-05-30 11:30:00,123.01,123.02,122.73,123.02,15676.0,117.355,117.3646,117.0879,117.3646,15676.0
2019-05-30 11:40:00,122.96,122.97,122.73,122.8,6389.0,117.3073,117.3169,117.0879,117.1547,6389.0
2019-05-30 11:50:00,122.83,122.97,122.66,122.97,7270.0,117.1833,117.3169,117.0211,117.3169,7270.0
2019-05-30 12:00:00,123.01,123.09,122.89,123.07,4352.0,117.355,117.4314,117.2406,117.4123,4352.0
2019-05-30 12:10:00,123.11,123.17,123.02,123.08,16217.0,117.4504,117.5077,117.3646,117.4218,16217.0
2019-05-30 12:20:00,123.09,123.18,123.03,123.09,3332.0,117.4314,117.5172,117.3741,117.4314,3332.0
2019-05-30 12:30:00,123.09,123.14,123.03,123.06,16138.0,117.4314,117.4791,117.3741,117.4027,16138.0
2019-05-30 12:40:00,123.07,123.28,123.01,123.28,9426.0,117.4123,117.6126,117.355,117.6126,9426.0
2019-05-30 12:50:00,123.3,123.38,123.05,123.07,16599.0,117.6317,117.708,117.3932,117.4123,16599.0
2019-05-30 13:00:00,123.09,123.09,122.88,122.88,12124.0,117.4314,117.4314,117.231,117.231,12124.0
2019-05-30 13:10:00,122.92,123.08,122.92,122.96,7500.0,117.2692,117.4218,117.2692,117.3073,7500.0
2019-05-30 13:20:00,122.97,122.98,122.82,122.88,4571.0,117.3169,117.3264,117.1738,117.231,4571.0
2019-05-30 13:30:00,122.87,122.87,122.54,122.64,3500.0,117.2215,117.2215,116.9066,117.002,3500.0
2019-05-30 13:40:00,122.68,122.68,122.54,122.58,3405.0,117.0402,117.0402,116.9066,116.9448,3405.0
2019-05-30 13:50:00,122.61,122.68,122.59,122.67,2704.0,116.9734,117.0402,116.9543,117.0307,2704.0
2019-05-30 14:00:00,122.66,122.87,122.66,122.85,11150.0,117.0211,117.2215,117.0211,117.2024,11150.0
2019-05-30 14:10:00,122.86,122.86,122.67,122.76,6161.0,117.2119,117.2119,117.0307,117.1165,6161.0
2019-05-30 14:20:00,122.76,122.77,122.59,122.6,4500.0,117.1165,117.1261,116.9543,116.9639,4500.0
2019-05-30 14:30:00,122.54,122.54,122.26,122.26,4066.0,116.9066,116.9066,116.6395,116.6395,4066.0
2019-05-30 14:40:00,122.23,122.51,122.2,122.5,11072.0,116.6109,116.878,116.5823,116.8685,11072.0
2019-05-30 14:50:00,122.56,122.79,122.55,122.76,6367.0,116.9257,117.1452,116.9162,117.1165,6367.0
2019-05-30 15:00:00,122.76,122.8,122.42,122.53,13134.0,117.1165,117.1547,116.7922,116.8971,13134.0
2019-05-30 15:10:00,122.53,122.7,122.52,122.65,9344.0,116.8971,117.0593,116.8876,117.0116,9344.0
2019-05-30 15:20:00,122.66,122.88,122.65,122.82,6200.0,117.0211,117.231,117.0116,117.1738,6200.0
2019-05-30 15:30:00,122.82,123.07,122.73,122.92,37825.0,117.1738,117.4123,117.0879,117.2692,37825.0
2019-05-30 15:40:00,122.94,123.11,122.79,123.07,17140.0,117.2883,117.4504,117.1452,117.4123,17140.0
2019-05-30 15:50:00,123.12,123.19,122.97,123.17,61381.0,117.46,117.5268,117.3169,117.5077,61381.0
2019-05-31 09:30:00,121.98,121.98,120.88,121.04,18255.0,116.3724,116.3724,115.323,115.4756,18255.0
2019-05-31 09:40:00,120.96,120.96,119.98,120.16,47274.0,115.3993,115.3993,114.4643,114.6361,47274.0
2019-05-31 09:50:00,120.2,120.56,120.05,120.32,24247.0,114.6742,115.0177,114.5311,114.7887,24247.0
2019-05-31 10:00:00,120.19,120.46,120.01,120.45,35584.0,114.6647,114.9223,114.493,114.9127,35584.0
2019-05-31 10:10:00,120.52,120.69,120.48,120.49,15265.0,114.9795,115.1417,114.9413,114.9509,15265.0
2019-05-31 10:20:00,120.54,120.82,120.5,120.82,8017.0,114.9986,115.2657,114.9604,115.2657,8017.0
2019-05-31 10:30:00,120.83,120.86,120.67,120.86,6283.0,115.2753,115.3039,115.1226,115.3039,6283.0
2019-05-31 10:40:00,120.91,121.02,120.71,121.0,9386.0,115.3516,115.4565,115.1608,115.4374,9386.0
2019-05-31 10:50:00,120.99,120.99,120.7,120.7,13715.0,115.4279,115.4279,115.1512,115.1512,13715.0
2019-05-31 11:00:00,120.7,121.1,120.66,121.02,21440.0,115.1512,115.5328,115.1131,115.4565,21440.0
2019-05-31 11:10:00,121.0,121.07,120.9,120.91,23231.0,115.4374,115.5042,115.342,115.3516,23231.0
2019-05-31 11:20:00,120.89,121.17,120.89,121.16,20635.0,115.3325,115.5996,115.3325,115.5901,20635.0
2019-05-31 11:30:00,121.17,121.27,120.88,120.94,43363.0,115.5996,115.695,115.323,115.3802,43363.0
2019-05-31 11:40:00,120.94,121.02,120.77,120.93,18707.0,115.3802,115.4565,115.218,115.3707,18707.0
2019-05-31 11:50:00,121.01,121.01,120.85,120.91,12700.0,115.447,115.447,115.2943,115.3516,12700.0
2019-05-31 12:00:00,120.88,120.94,120.65,120.71,8595.0,115.323,115.3802,115.1035,115.1608,8595.0
2019-05-31 12:10:00,120.75,120.91,120.71,120.84,10070.0,115.1989,115.3516,115.1608,115.2848,10070.0
2019-05-31 12:20:00,120.84,120.89,120.57,120.58,56823.0,115.2848,115.3325,115.0272,115.0367,56823.0
2019-05-31 12:30:00,120.63,120.71,120.55,120.61,18292.0,115.0845,115.1608,115.0081,115.0654,18292.0
2019-05-31 12:40:00,120.63,120.67,120.44,120.65,6910.0,115.0845,115.1226,114.9032,115.1035,6910.0
2019-05-31 12:50:00,120.68,120.77,120.62,120.67,6384.0,115.1322,115.218,115.0749,115.1226,6384.0
2019-05-31 13:00:00,120.7,120.7,120.59,120.66,8109.0,115.1512,115.1512,115.0463,115.1131,8109.0
2019-05-31 13:10:00,120.66,120.9,120.66,120.84,8700.0,115.1131,115.342,115.1131,115.2848,8700.0
2019-05-31 13:20:00,120.85,120.92,120.74,120.79,14925.0,115.2943,115.3611,115.1894,115.2371,14925.0
2019-05-31 13:30:00,120.8,121.04,120.78,121.0,39323.0,115.2466,115.4756,115.2276,115.4374,39323.0
2019-05-31 13:40:00,120.92,120.93,120.84,120.85,8728.0,115.3611,115.3707,115.2848,115.2943,8728.0
2019-05-31 13:50:00,120.85,120.85,120.69,120.73,5548.0,115.2943,115.2943,115.1417,115.1799,5548.0
2019-05-31 14:00:00,120.74,120.78,120.57,120.58,5341.0,115.1894,115.2276,115.0272,115.0367,5341.0
2019-05-31 14:10:00,120.58,120.58,120.31,120.43,6512.0,115.0367,115.0367,114.7792,114.8936,6512.0
2019-05-31 14:20:00,120.4,120.46,120.3,120.3,4505.0,114.865,114.9223,114.7696,114.7696,4505.0
2019-05-31 14:30:00,120.31,120.35,120.16,120.24,4000.0,114.7792,114.8173,114.6361,114.7124,4000.0
2019-05-31 14:40:00,120.25,120.53,120.25,120.51,12900.0,114.7219,114.989,114.7219,114.97,12900.0
2019-05-31 14:50:00,120.5,120.61,120.45,120.45,3900.0,114.9604,115.0654,114.9127,114.9127,3900.0
2019-05-31 15:00:00,120.43,120.57,120.41,120.51,23859.0,114.8936,115.0272,114.8746,114.97,23859.0
2019-05-31 15:10:00,120.5,120.64,120.37,120.43,6900.0,114.9604,115.094,114.8364,114.8936,6900.0
2019-05-31 15:20:00,120.41,120.51,120.32,120.48,27914.0,114.8746,114.97,114.7887,114.9413,27914.0
2019-05-31 15:30:00,120.46,120.52,120.36,120.4,14386.0,114.9223,114.9795,114.8269,114.865,14386.0
2019-05-31 15:40:00,120.41,120.77,120.33,120.69,25938.0,114.8746,115.218,114.7982,115.1417,25938.0
2019-05-31 15:50:00,120.71,120.92,120.68,120.89,99450.0,115.1608,115.3611,115.1322,115.3325,99450.0
2019-06-03 09:30:00,120.9,121.38,120.9,121.38,65195.0,115.342,115.8,115.342,115.8,65195.0
2019-06-03 09:40:00,121.5,121.51,120.83,120.91,6520.0,115.9145,115.924,115.2753,115.3516,6520.0
2019-06-03 09:50:00,121.04,121.19,120.87,121.04,73255.0,115.4756,115.6187,115.3134,115.4756,73255.0
2019-06-03 10:00:00,120.95,121.11,120.36,121.09,18684.0,115.3897,115.5424,114.8269,115.5233,18684.0
2019-06-03 10:10:00,121.08,121.41,121.05,121.27,56420.0,115.5138,115.8286,115.4851,115.695,56420.0
2019-06-03 10:20:00,121.25,122.06,121.19,121.98,5995.0,115.6759,116.4487,115.6187,116.3724,5995.0
2019-06-03 10:30:00,122.03,122.06,121.76,122.06,6861.0,116.4201,116.4487,116.1625,116.4487,6861.0
2019-06-03 10:40:00,122.04,122.16,121.92,122.02,13511.0,116.4296,116.5441,116.3151,116.4106,13511.0
2019-06-03 10:50:00,122.03,122.21,121.97,122.21,4205.0,116.4201,116.5918,116.3628,116.5918,4205.0
2019-06-03 11:00:00,122.26,122.34,122.17,122.2,14379.0,116.6395,116.7158,116.5537,116.5823,14379.0
2019-06-03 11:10:00,122.15,122.19,121.77,121.77,16004.0,116.5346,116.5727,116.172,116.172,16004.0
2019-06-03 11:20:00,121.72,121.73,121.36,121.41,40168.0,116.1243,116.1339,115.7809,115.8286,40168.0
2019-06-03 11:30:00,121.37,121.39,120.88,120.97,19242.0,115.7904,115.8095,115.323,115.4088,19242.0
2019-06-03 11:40:00,121.01,121.12,120.67,120.67,6900.0,115.447,115.5519,115.1226,115.1226,6900.0
2019-06-03 11:50:00,120.6,120.7,120.52,120.52,10026.0,115.0558,115.1512,114.9795,114.9795,10026.0
2019-06-03 12:00:00,120.56,120.7,120.44,120.54,16950.0,115.0177,115.1512,114.9032,114.9986,16950.0
2019-06-03 12:10:00,120.55,120.68,120.44,120.51,26296.0,115.0081,115.1322,114.9032,114.97,26296.0
2019-06-03 12:20:00,120.51,120.52,120.33,120.34,12227.0,114.97,114.9795,114.7982,114.8078,12227.0
2019-06-03 12:30:00,120.3,120.66,120.29,120.66,19383.0,114.7696,115.1131,114.7601,115.1131,19383.0
2019-06-03 12:40:00,120.63,121.03,120.61,121.01,13437.0,115.0845,115.4661,115.0654,115.447,13437.0
2019-06-03 12:50:00,121.01,121.01,120.78,120.8,8890.0,115.447,115.447,115.2276,115.2466,8890.0
2019-06-03 13:00:00,120.81,120.86,120.54,120.72,11321.0,115.2562,115.3039,114.9986,115.1703,11321.0
2019-06-03 13:10:00,120.72,121.0,120.61,120.86,20917.0,115.1703,115.4374,115.0654,115.3039,20917.0
2019-06-03 13:20:00,120.88,121.58,120.73,121.38,28759.0,115.323,115.9908,115.1799,115.8,28759.0
2019-06-03 13:30:00,121.38,121.38,120.64,120.73,9711.0,115.8,115.8,115.094,115.1799,9711.0
2019-06-03 13:40:00,120.73,121.2,120.68,121.1,84536.0,115.1799,115.6282,115.1322,115.5328,84536.0
2019-06-03 13:50:00,121.09,121.55,121.05,121.41,12984.0,115.5233,115.9622,115.4851,115.8286,12984.0
2019-06-03 14:00:00,121.45,121.64,121.36,121.48,19068.0,115.8668,116.048,115.7809,115.8954,19068.0
2019-06-03 14:10:00,121.53,121.53,121.12,121.15,9841.0,115.9431,115.9431,115.5519,115.5805,9841.0
2019-06-03 14:20:00,121.12,121.15,120.88,120.88,10182.0,115.5519,115.5805,115.323,115.323,10182.0
2019-06-03 14:30:00,120.95,121.11,120.75,120.77,8976.0,115.3897,115.5424,115.1989,115.218,8976.0
2019-06-03 14:40:00,120.81,120.81,120.56,120.56,4443.0,115.2562,115.2562,115.0177,115.0177,4443.0
2019-06-03 14:50:00,120.56,120.58,120.34,120.36,8409.0,115.0177,115.0367,114.8078,114.8269,8409.0
2019-06-03 15:00:00,120.38,120.45,120.1,120.32,16349.0,114.8459,114.9127,114.5788,114.7887,16349.0
2019-06-03 15:10:00,120.32,120.53,120.19,120.45,13735.0,114.7887,114.989,114.6647,114.9127,13735.0
2019-06-03 15:20:00,120.44,120.64,120.09,120.1,14502.0,114.9032,115.094,114.5693,114.5788,14502.0
2019-06-03 15:30:00,120.1,120.25,119.91,120.1,15633.0,114.5788,114.7219,114.3976,114.5788,15633.0
2019-06-03 15:40:00,120.11,120.32,120.08,120.16,21121.0,114.5884,114.7887,114.5597,114.6361,21121.0
2019-06-03 15:50:00,120.18,120.66,120.09,120.53,91095.0,114.6551,115.1131,114.5693,114.989,91095.0
2019-06-04 09:30:00,121.07,122.16,121.07,121.71,17419.0,115.5042,116.5441,115.5042,116.1148,17419.0
2019-06-04 09:40:00,121.75,121.75,121.32,121.32,2400.0,116.153,116.153,115.7427,115.7427,2400.0
2019-06-04 09:50:00,121.08,121.47,121.05,121.43,7222.0,115.5138,115.8858,115.4851,115.8477,7222.0
2019-06-04 10:00:00,121.44,121.51,121.27,121.4,6786.0,115.8572,115.924,115.695,115.8191,6786.0
2019-06-04 10:10:00,121.46,121.86,121.36,121.86,27010.0,115.8763,116.2579,115.7809,116.2579,27010.0
2019-06-04 10:20:00,121.8,122.25,121.67,122.25,5809.0,116.2007,116.63,116.0766,116.63,5809.0
2019-06-04 10:30:00,122.14,122.37,122.09,122.27,7674.0,116.525,116.7445,116.4773,116.6491,7674.0
2019-06-04 10:40:00,122.27,122.27,121.77,121.8,10577.0,116.6491,116.6491,116.172,116.2007,10577.0
2019-06-04 10:50:00,121.81,122.07,121.8,121.96,8943.0,116.2102,116.4583,116.2007,116.3533,8943.0
2019-06-04 11:00:00,122.0,122.4,121.95,122.4,4226.0,116.3915,116.7731,116.3438,116.7731,4226.0
2019-06-04 11:10:00,122.36,122.7,122.32,122.38,34020.0,116.7349,117.0593,116.6968,116.754,34020.0
2019-06-04 11:20:00,122.4,122.68,122.35,122.68,7959.0,116.7731,117.0402,116.7254,117.0402,7959.0
2019-06-04 11:30:00,122.71,122.94,122.68,122.93,10475.0,117.0688,117.2883,117.0402,117.2787,10475.0
2019-06-04 11:40:00,122.93,123.27,122.93,123.18,4935.0,117.2787,117.6031,117.2787,117.5172,4935.0
2019-06-04 11:50:00,123.15,123.45,123.06,123.3,14499.0,117.4886,117.7748,117.4027,117.6317,14499.0
2019-06-04 12:00:00,123.29,123.29,123.06,123.1,7560.0,117.6222,117.6222,117.4027,117.4409,7560.0
2019-06-04 12:10:00,123.09,123.27,123.06,123.27,7846.0,117.4314,117.6031,117.4027,117.6031,7846.0
2019-06-04 12:20:00,123.21,123.25,123.13,123.15,3421.0,117.5458,117.584,117.4695,117.4886,3421.0
2019-06-04 12:30:00,123.15,123.29,123.09,123.29,5365.0,117.4886,117.6222,117.4314,117.6222,5365.0
2019-06-04 12:40:00,123.31,123.44,123.19,123.44,2915.0,117.6412,117.7653,117.5268,117.7653,2915.0
2019-06-04 12:50:00,123.49,123.61,123.38,123.38,2800.0,117.813,117.9275,117.708,117.708,2800.0
2019-06-04 13:00:00,123.36,123.44,123.27,123.31,2500.0,117.6889,117.7653,117.6031,117.6412,2500.0
2019-06-04 13:10:00,123.28,123.28,123.09,123.13,2300.0,117.6126,117.6126,117.4314,117.4695,2300.0
2019-06-04 13:20:00,123.1,123.23,123.1,123.13,2801.0,117.4409,117.5649,117.4409,117.4695,2801.0
2019-06-04 13:30:00,123.1,123.17,123.06,123.17,39630.0,117.4409,117.5077,117.4027,117.5077,39630.0
2019-06-04 13:40:00,123.17,123.31,123.1,123.11,3100.0,117.5077,117.6412,117.4409,117.4504,3100.0
2019-06-04 13:50:00,123.12,123.24,123.09,123.24,2307.0,117.46,117.5745,117.4314,117.5745,2307.0
2019-06-04 14:00:00,123.25,123.3,123.22,123.25,4609.0,117.584,117.6317,117.5554,117.584,4609.0
2019-06-04 14:10:00,123.26,123.3,123.18,123.28,5729.0,117.5935,117.6317,117.5172,117.6126,5729.0
2019-06-04 14:20:00,123.29,123.32,123.18,123.32,8318.0,117.6222,117.6508,117.5172,117.6508,8318.0
2019-06-04 14:30:00,123.33,123.43,123.3,123.43,16386.0,117.6603,117.7557,117.6317,117.7557,16386.0
2019-06-04 14:40:00,123.45,123.5,123.37,123.42,3400.0,117.7748,117.8225,117.6985,117.7462,3400.0
2019-06-04 14:50:00,123.38,123.41,123.29,123.3,7266.0,117.708,117.7367,117.6222,117.6317,7266.0
2019-06-04 15:00:00,123.34,123.61,123.32,123.6,7165.0,117.6699,117.9275,117.6508,117.9179,7165.0
2019-06-04 15:10:00,123.57,123.72,123.57,123.63,11800.0,117.8893,118.0324,117.8893,117.9465,11800.0
2019-06-04 15:20:00,123.63,123.63,123.44,123.61,6500.0,117.9465,117.9465,117.7653,117.9275,6500.0
2019-06-04 15:30:00,123.62,123.8,123.58,123.78,7470.0,117.937,118.1087,117.8988,118.0896,7470.0
2019-06-04 15:40:00,123.82,123.83,123.66,123.81,17071.0,118.1278,118.1373,117.9752,118.1183,17071.0
2019-06-04 15:50:00,123.78,124.3,123.78,124.2,71415.0,118.0896,118.5857,118.0896,118.4903,71415.0
2019-06-05 09:30:00,125.0,125.67,124.94,125.36,24768.0,119.2536,119.8928,119.1963,119.597,24768.0
2019-06-05 09:40:00,125.32,125.86,125.32,125.66,6400.0,119.5588,120.074,119.5588,119.8832,6400.0
2019-06-05 09:50:00,125.72,126.33,125.28,126.33,11476.0,119.9405,120.5224,119.5207,120.5224,11476.0
2019-06-05 10:00:00,126.27,126.69,126.25,126.45,12588.0,120.4652,120.8659,120.4461,120.6369,12588.0
2019-06-05 10:10:00,126.49,127.17,126.42,127.17,15530.0,120.6751,121.3238,120.6083,121.3238,15530.0
2019-06-05 10:20:00,127.17,127.53,127.03,127.47,44498.0,121.3238,121.6672,121.1902,121.61,44498.0
2019-06-05 10:30:00,127.48,127.48,126.93,126.99,26987.0,121.6195,121.6195,121.0948,121.1521,26987.0
2019-06-05 10:40:00,126.99,127.2,126.97,127.07,33951.0,121.1521,121.3524,121.133,121.2284,33951.0
2019-06-05 10:50:00,127.06,127.11,126.94,127.11,40062.0,121.2189,121.2666,121.1044,121.2666,40062.0
2019-06-05 11:00:00,127.14,127.37,126.98,127.08,20125.0,121.2952,121.5146,121.1425,121.2379,20125.0
2019-06-05 11:10:00,127.07,127.18,127.04,127.14,9480.0,121.2284,121.3333,121.1998,121.2952,9480.0
2019-06-05 11:20:00,127.16,127.46,127.16,127.43,8411.0,121.3143,121.6005,121.3143,121.5718,8411.0
2019-06-05 11:30:00,127.44,127.47,127.31,127.32,7151.0,121.5814,121.61,121.4574,121.4669,7151.0
2019-06-05 11:40:00,127.25,127.25,126.9,127.0,13097.0,121.4001,121.4001,121.0662,121.1616,13097.0
2019-06-05 11:50:00,127.0,127.24,126.98,127.23,4546.0,121.1616,121.3906,121.1425,121.381,4546.0
2019-06-05 12:00:00,127.24,127.36,127.04,127.36,6346.0,121.3906,121.5051,121.1998,121.5051,6346.0
2019-06-05 12:10:00,127.33,127.33,127.05,127.08,4913.0,121.4764,121.4764,121.2093,121.2379,4913.0
2019-06-05 12:20:00,127.14,127.4,127.14,127.37,4644.0,121.2952,121.5432,121.2952,121.5146,4644.0
2019-06-05 12:30:00,127.36,127.36,126.93,127.13,5268.0,121.5051,121.5051,121.0948,121.2856,5268.0
2019-06-05 12:40:00,127.19,127.32,127.09,127.25,6727.0,121.3429,121.4669,121.2475,121.4001,6727.0
2019-06-05 12:50:00,127.29,127.5,127.29,127.33,4312.0,121.4383,121.6386,121.4383,121.4764,4312.0
2019-06-05 13:00:00,127.31,127.58,127.31,127.58,4634.0,121.4574,121.7149,121.4574,121.7149,4634.0
2019-06-05 13:10:00,127.7,127.77,127.61,127.74,9424.0,121.8294,121.8962,121.7436,121.8676,9424.0
2019-06-05 13:20:00,127.74,127.91,127.66,127.71,18529.0,121.8676,122.0298,121.7913,121.839,18529.0
2019-06-05 13:30:00,127.73,128.05,127.72,127.95,11575.0,121.8581,122.1633,121.8485,122.0679,11575.0
2019-06-05 13:40:00,127.95,128.19,127.93,127.99,13076.0,122.0679,122.2969,122.0489,122.1061,13076.0
2019-06-05 13:50:00,127.97,128.03,127.89,128.01,7797.0,122.087,122.1443,122.0107,122.1252,7797.0
2019-06-05 14:00:00,128.0,128.0,127.91,127.97,3867.0,122.1156,122.1156,122.0298,122.087,3867.0
2019-06-05 14:10:00,127.99,128.14,127.92,127.94,14345.0,122.1061,122.2492,122.0393,122.0584,14345.0
2019-06-05 14:20:00,127.96,127.99,127.91,127.97,9679.0,122.0775,122.1061,122.0298,122.087,9679.0
2019-06-05 14:30:00,127.98,128.02,127.78,127.78,8358.0,122.0966,122.1347,121.9058,121.9058,8358.0
2019-06-05 14:40:00,127.78,127.91,127.73,127.84,17625.0,121.9058,122.0298,121.8581,121.963,17625.0
2019-06-05 14:50:00,127.85,127.91,127.72,127.85,11655.0,121.9725,122.0298,121.8485,121.9725,11655.0
2019-06-05 15:00:00,127.85,127.91,127.75,127.81,11333.0,121.9725,122.0298,121.8771,121.9344,11333.0
2019-06-05 15:10:00,127.81,127.9,127.75,127.89,8865.0,121.9344,122.0202,121.8771,122.0107,8865.0
2019-06-05 15:20:00,127.9,128.0,127.85,127.97,51269.0,122.0202,122.1156,121.9725,122.087,51269.0
2019-06-05 15:30:00,127.97,127.97,127.69,127.84,48320.0,122.087,122.087,121.8199,121.963,48320.0
2019-06-05 15:40:00,127.85,127.92,127.78,127.79,35881.0,121.9725,122.0393,121.9058,121.9153,35881.0
2019-06-05 15:50:00,127.8,128.02,127.76,127.99,65164.0,121.9248,122.1347,121.8867,122.1061,65164.0
2019-06-06 09:30:00,128.14,128.2,127.72,128.19,6104.0,122.2492,122.3064,121.8485,122.2969,6104.0
2019-06-06 09:40:00,128.04,128.38,127.79,127.83,15036.0,122.1538,122.4782,121.9153,121.9535,15036.0
2019-06-06 09:50:00,128.0,128.11,127.74,127.75,3600.0,122.1156,122.2206,121.8676,121.8771,3600.0
2019-06-06 10:00:00,127.78,127.89,127.49,127.49,9850.0,121.9058,122.0107,121.6291,121.6291,9850.0
2019-06-06 10:10:00,127.48,127.59,127.41,127.41,2700.0,121.6195,121.7245,121.5528,121.5528,2700.0
2019-06-06 10:20:00,127.4,127.42,127.23,127.28,3800.0,121.5432,121.5623,121.381,121.4287,3800.0
2019-06-06 10:30:00,127.23,127.41,127.19,127.33,8003.0,121.381,121.5528,121.3429,121.4764,8003.0
2019-06-06 10:40:00,127.39,127.68,127.37,127.56,6557.0,121.5337,121.8104,121.5146,121.6959,6557.0
2019-06-06 10:50:00,127.63,127.66,127.49,127.49,3800.0,121.7627,121.7913,121.6291,121.6291,3800.0
2019-06-06 11:00:00,127.5,127.72,127.4,127.69,7990.0,121.6386,121.8485,121.5432,121.8199,7990.0
2019-06-06 11:10:00,127.72,127.72,127.51,127.66,6748.0,121.8485,121.8485,121.6482,121.7913,6748.0
2019-06-06 11:20:00,127.67,127.75,127.56,127.75,9538.0,121.8008,121.8771,121.6959,121.8771,9538.0
2019-06-06 11:30:00,127.75,128.14,127.75,128.1,11251.0,121.8771,122.2492,121.8771,122.211,11251.0
2019-06-06 11:40:00,128.07,128.31,128.07,128.24,44933.0,122.1824,122.4114,122.1824,122.3446,44933.0
2019-06-06 11:50:00,128.25,128.39,128.18,128.22,32746.0,122.3541,122.4877,122.2874,122.3255,32746.0
2019-06-06 12:00:00,128.18,128.36,128.16,128.34,9493.0,122.2874,122.4591,122.2683,122.44,9493.0
2019-06-06 12:10:00,128.3,128.3,128.17,128.29,16651.0,122.4018,122.4018,122.2778,122.3923,16651.0
2019-06-06 12:20:00,128.27,128.44,128.22,128.39,15738.0,122.3732,122.5354,122.3255,122.4877,15738.0
2019-06-06 12:30:00,128.38,128.53,128.38,128.41,8750.0,122.4782,122.6213,122.4782,122.5068,8750.0
2019-06-06 12:40:00,128.38,128.48,128.33,128.43,7700.0,122.4782,122.5736,122.4305,122.5259,7700.0
2019-06-06 12:50:00,128.41,128.48,128.34,128.45,7309.0,122.5068,122.5736,122.44,122.545,7309.0
2019-06-06 13:00:00,128.45,128.49,128.34,128.38,6941.0,122.545,122.5831,122.44,122.4782,6941.0
2019-06-06 13:10:00,128.42,128.48,128.33,128.35,3800.0,122.5163,122.5736,122.4305,122.4496,3800.0
2019-06-06 13:20:00,128.35,128.55,128.33,128.55,7577.0,122.4496,122.6404,122.4305,122.6404,7577.0
2019-06-06 13:30:00,128.57,128.66,128.56,128.58,2800.0,122.6594,122.7453,122.6499,122.669,2800.0
2019-06-06 13:40:00,128.6,128.7,128.59,128.69,2700.0,122.6881,122.7835,122.6785,122.7739,2700.0
2019-06-06 13:50:00,128.69,128.77,128.61,128.63,5884.0,122.7739,122.8502,122.6976,122.7167,5884.0
2019-06-06 14:00:00,128.63,128.66,128.5,128.56,6630.0,122.7167,122.7453,122.5927,122.6499,6630.0
2019-06-06 14:10:00,128.57,128.71,128.56,128.71,5690.0,122.6594,122.793,122.6499,122.793,5690.0
2019-06-06 14:20:00,128.72,128.77,128.54,128.58,8350.0,122.8025,122.8502,122.6308,122.669,8350.0
2019-06-06 14:30:00,128.59,128.92,128.58,128.78,8262.0,122.6785,122.9933,122.669,122.8598,8262.0
2019-06-06 14:40:00,128.78,128.89,128.72,128.8,3600.0,122.8598,122.9647,122.8025,122.8789,3600.0
2019-06-06 14:50:00,128.81,128.81,128.67,128.68,5970.0,122.8884,122.8884,122.7548,122.7644,5970.0
2019-06-06 15:00:00,128.69,128.74,128.65,128.71,6543.0,122.7739,122.8216,122.7358,122.793,6543.0
2019-06-06 15:10:00,128.71,128.91,128.68,128.91,4654.0,122.793,122.9838,122.7644,122.9838,4654.0
2019-06-06 15:20:00,128.9,129.01,128.85,129.0,41789.0,122.9743,123.0792,122.9266,123.0697,41789.0
2019-06-06 15:30:00,129.0,129.26,128.97,129.17,17677.0,123.0697,123.3177,123.041,123.2319,17677.0
2019-06-06 15:40:00,129.16,129.26,129.13,129.23,29271.0,123.2223,123.3177,123.1937,123.2891,29271.0
2019-06-06 15:50:00,129.22,129.25,129.02,129.12,85862.0,123.2796,123.3082,123.0887,123.1842,85862.0
2019-06-07 09:30:00,129.84,129.94,129.45,129.86,6271.0,123.8711,123.9665,123.499,123.8901,6271.0
2019-06-07 09:40:00,129.88,130.32,129.88,130.32,11838.0,123.9092,124.329,123.9092,124.329,11838.0
2019-06-07 09:50:00,130.3,130.75,130.27,130.75,16373.0,124.3099,124.7392,124.2813,124.7392,16373.0
2019-06-07 10:00:00,130.68,130.86,130.62,130.77,10053.0,124.6724,124.8442,124.6152,124.7583,10053.0
2019-06-07 10:10:00,130.82,130.86,130.45,130.57,4743.0,124.806,124.8442,124.453,124.5675,4743.0
2019-06-07 10:20:00,130.52,130.53,130.3,130.42,9815.0,124.5198,124.5293,124.3099,124.4244,9815.0
2019-06-07 10:30:00,130.42,130.61,130.42,130.59,3653.0,124.4244,124.6057,124.4244,124.5866,3653.0
2019-06-07 10:40:00,130.6,130.62,130.35,130.35,14004.0,124.5961,124.6152,124.3576,124.3576,14004.0
2019-06-07 10:50:00,130.36,130.49,130.36,130.49,3100.0,124.3671,124.4912,124.3671,124.4912,3100.0
2019-06-07 11:00:00,130.49,130.61,130.3,130.59,28503.0,124.4912,124.6057,124.3099,124.5866,28503.0
2019-06-07 11:10:00,130.56,130.64,130.32,130.43,4443.0,124.558,124.6343,124.329,124.4339,4443.0
2019-06-07 11:20:00,130.43,130.47,130.19,130.19,4305.0,124.4339,124.4721,124.205,124.205,4305.0
2019-06-07 11:30:00,130.22,130.37,130.21,130.34,10145.0,124.2336,124.3767,124.224,124.3481,10145.0
2019-06-07 11:40:00,130.39,130.43,130.31,130.43,2600.0,124.3958,124.4339,124.3194,124.4339,2600.0
2019-06-07 11:50:00,130.5,130.53,130.31,130.38,28290.0,124.5007,124.5293,124.3194,124.3862,28290.0
2019-06-07 12:00:00,130.34,130.53,130.25,130.53,5825.0,124.3481,124.5293,124.2622,124.5293,5825.0
2019-06-07 12:10:00,130.55,130.77,130.51,130.68,6691.0,124.5484,124.7583,124.5103,124.6724,6691.0
2019-06-07 12:20:00,130.64,130.8,130.64,130.8,3600.0,124.6343,124.7869,124.6343,124.7869,3600.0
2019-06-07 12:30:00,130.78,130.82,130.64,130.64,3200.0,124.7678,124.806,124.6343,124.6343,3200.0
2019-06-07 12:40:00,130.67,130.83,130.67,130.74,4337.0,124.6629,124.8155,124.6629,124.7297,4337.0
2019-06-07 12:50:00,130.78,130.95,130.69,130.95,5600.0,124.7678,124.93,124.682,124.93,5600.0
2019-06-07 13:00:00,130.89,131.0,130.82,130.82,8012.0,124.8728,124.9777,124.806,124.806,8012.0
2019-06-07 13:10:00,130.84,130.88,130.71,130.79,5639.0,124.8251,124.8632,124.7011,124.7774,5639.0
2019-06-07 13:20:00,130.8,130.83,130.5,130.52,17400.0,124.7869,124.8155,124.5007,124.5198,17400.0
2019-06-07 13:30:00,130.5,130.69,130.5,130.65,3600.0,124.5007,124.682,124.5007,124.6438,3600.0
2019-06-07 13:40:00,130.7,130.7,130.57,130.57,3503.0,124.6915,124.6915,124.5675,124.5675,3503.0
2019-06-07 13:50:00,130.58,130.71,130.56,130.71,4100.0,124.577,124.7011,124.558,124.7011,4100.0
2019-06-07 14:00:00,130.68,130.68,130.51,130.57,6826.0,124.6724,124.6724,124.5103,124.5675,6826.0
2019-06-07 14:10:00,130.59,130.67,130.56,130.57,5054.0,124.5866,124.6629,124.558,124.5675,5054.0
2019-06-07 14:20:00,130.64,130.68,130.55,130.6,6000.0,124.6343,124.6724,124.5484,124.5961,6000.0
2019-06-07 14:30:00,130.59,130.63,130.53,130.53,6623.0,124.5866,124.6247,124.5293,124.5293,6623.0
2019-06-07 14:40:00,130.53,130.56,130.3,130.31,13598.0,124.5293,124.558,124.3099,124.3194,13598.0
2019-06-07 14:50:00,130.3,130.46,130.28,130.36,10598.0,124.3099,124.4626,124.2908,124.3671,10598.0
2019-06-07 15:00:00,130.34,130.52,130.34,130.49,6102.0,124.3481,124.5198,124.3481,124.4912,6102.0
2019-06-07 15:10:00,130.49,130.57,130.42,130.53,10442.0,124.4912,124.5675,124.4244,124.5293,10442.0
2019-06-07 15:20:00,130.51,130.65,130.51,130.59,24504.0,124.5103,124.6438,124.5103,124.5866,24504.0
2019-06-07 15:30:00,130.6,130.64,130.47,130.53,18941.0,124.5961,124.6343,124.4721,124.5293,18941.0
2019-06-07 15:40:00,130.53,130.59,130.33,130.4,20676.0,124.5293,124.5866,124.3385,124.4053,20676.0
2019-06-07 15:50:00,130.42,130.44,130.11,130.18,60676.0,124.4244,124.4435,124.1286,124.1954,60676.0
2019-06-10 09:30:00,131.05,131.13,130.53,130.64,6035.0,125.0254,125.1017,124.5293,124.6343,6035.0
2019-06-10 09:40:00,130.6,130.84,130.59,130.84,1800.0,124.5961,124.8251,124.5866,124.8251,1800.0
2019-06-10 09:50:00,130.94,131.01,130.79,130.91,5920.0,124.9205,124.9873,124.7774,124.8919,5920.0
2019-06-10 10:00:00,130.91,130.95,130.54,130.56,4909.0,124.8919,124.93,124.5389,124.558,4909.0
2019-06-10 10:10:00,130.65,130.65,130.33,130.49,3200.0,124.6438,124.6438,124.3385,124.4912,3200.0
2019-06-10 10:20:00,130.34,130.34,130.01,130.26,4646.0,124.3481,124.3481,124.0332,124.2717,4646.0
2019-06-10 10:30:00,130.36,130.36,130.24,130.26,4140.0,124.3671,124.3671,124.2527,124.2717,4140.0
2019-06-10 10:40:00,130.26,130.32,130.16,130.3,3861.0,124.2717,124.329,124.1763,124.3099,3861.0
2019-06-10 10:50:00,130.38,130.52,130.3,130.3,2970.0,124.3862,124.5198,124.3099,124.3099,2970.0
2019-06-10 11:00:00,130.36,130.51,130.31,130.47,3700.0,124.3671,124.5103,124.3194,124.4721,3700.0
2019-06-10 11:10:00,130.49,130.53,130.44,130.44,1600.0,124.4912,124.5293,124.4435,124.4435,1600.0
2019-06-10 11:20:00,130.49,130.49,130.36,130.45,1800.0,124.4912,124.4912,124.3671,124.453,1800.0
2019-06-10 11:30:00,130.43,130.59,130.38,130.49,10206.0,124.4339,124.5866,124.3862,124.4912,10206.0
2019-06-10 11:40:00,130.58,130.75,130.58,130.68,14423.0,124.577,124.7392,124.577,124.6724,14423.0
2019-06-10 11:50:00,130.7,130.75,130.66,130.66,3600.0,124.6915,124.7392,124.6534,124.6534,3600.0
2019-06-10 12:00:00,130.57,130.58,130.45,130.5,5439.0,124.5675,124.577,124.453,124.5007,5439.0
2019-06-10 12:10:00,130.48,130.52,130.45,130.48,8844.0,124.4816,124.5198,124.453,124.4816,8844.0
2019-06-10 12:20:00,130.48,130.48,130.22,130.29,3511.0,124.4816,124.4816,124.2336,124.3004,3511.0
2019-06-10 12:30:00,130.23,130.23,130.03,130.05,2704.0,124.2431,124.2431,124.0523,124.0714,2704.0
2019-06-10 12:40:00,130.15,130.16,130.06,130.1,1369.0,124.1668,124.1763,124.0809,124.1191,1369.0
2019-06-10 12:50:00,130.09,130.21,130.07,130.18,2200.0,124.1096,124.224,124.0905,124.1954,2200.0
2019-06-10 13:00:00,130.22,130.52,130.22,130.46,8496.0,124.2336,124.5198,124.2336,124.4626,8496.0
2019-06-10 13:10:00,130.42,130.53,130.4,130.42,2910.0,124.4244,124.5293,124.4053,124.4244,2910.0
2019-06-10 13:20:00,130.44,130.48,130.39,130.44,2643.0,124.4435,124.4816,124.3958,124.4435,2643.0
2019-06-10 13:30:00,130.44,130.55,130.37,130.49,8100.0,124.4435,124.5484,124.3767,124.4912,8100.0
2019-06-10 13:40:00,130.51,130.57,130.39,130.5,4194.0,124.5103,124.5675,124.3958,124.5007,4194.0
2019-06-10 13:50:00,130.44,130.46,130.37,130.4,7117.0,124.4435,124.4626,124.3767,124.4053,7117.0
2019-06-10 14:00:00,130.39,130.39,130.22,130.36,3014.0,124.3958,124.3958,124.2336,124.3671,3014.0
2019-06-10 14:10:00,130.31,130.33,130.11,130.13,2940.0,124.3194,124.3385,124.1286,124.1477,2940.0
2019-06-10 14:20:00,130.16,130.42,130.16,130.41,3333.0,124.1763,124.4244,124.1763,124.4148,3333.0
2019-06-10 14:30:00,130.39,130.53,130.29,130.38,26658.0,124.3958,124.5293,124.3004,124.3862,26658.0
2019-06-10 14:40:00,130.35,130.52,130.35,130.47,5133.0,124.3576,124.5198,124.3576,124.4721,5133.0
2019-06-10 14:50:00,130.49,130.51,130.35,130.43,2508.0,124.4912,124.5103,124.3576,124.4339,2508.0
2019-06-10 15:00:00,130.46,130.49,130.35,130.4,5287.0,124.4626,124.4912,124.3576,124.4053,5287.0
2019-06-10 15:10:00,130.41,130.41,130.19,130.31,13722.0,124.4148,124.4148,124.205,124.3194,13722.0
2019-06-10 15:20:00,130.32,130.35,130.1,130.1,8199.0,124.329,124.3576,124.1191,124.1191,8199.0
2019-06-10 15:30:00,130.12,130.29,130.04,130.23,9425.0,124.1382,124.3004,124.0619,124.2431,9425.0
2019-06-10 15:40:00,130.25,130.35,130.17,130.32,12709.0,124.2622,124.3576,124.1859,124.329,12709.0
2019-06-10 15:50:00,130.31,130.43,130.2,130.2,29164.0,124.3194,124.4339,124.2145,124.2145,29164.0
2019-06-11 09:30:00,131.0,131.06,130.3,130.46,9062.0,124.9777,125.035,124.3099,124.4626,9062.0
2019-06-11 09:40:00,130.51,130.76,130.51,130.76,10500.0,124.5103,124.7488,124.5103,124.7488,10500.0
2019-06-11 09:50:00,130.78,130.91,130.41,130.5,6114.0,124.7678,124.8919,124.4148,124.5007,6114.0
2019-06-11 10:00:00,130.5,130.6,130.16,130.16,15208.0,124.5007,124.5961,124.1763,124.1763,15208.0
2019-06-11 10:10:00,130.16,130.17,129.76,129.97,6725.0,124.1763,124.1859,123.7947,123.9951,6725.0
2019-06-11 10:20:00,130.04,130.04,129.74,129.88,4257.0,124.0619,124.0619,123.7757,123.9092,4257.0
2019-06-11 10:30:00,129.81,129.89,129.18,129.34,6175.0,123.8424,123.9188,123.2414,123.394,6175.0
2019-06-11 10:40:00,129.28,129.36,129.12,129.15,25884.0,123.3368,123.4131,123.1842,123.2128,25884.0
2019-06-11 10:50:00,129.12,129.26,129.03,129.16,7020.0,123.1842,123.3177,123.0983,123.2223,7020.0
2019-06-11 11:00:00,129.16,129.16,128.96,129.13,6543.0,123.2223,123.2223,123.0315,123.1937,6543.0
2019-06-11 11:10:00,129.11,129.16,128.98,129.03,4104.0,123.1746,123.2223,123.0506,123.0983,4104.0
2019-06-11 11:20:00,129.04,129.04,128.68,128.84,5212.0,123.1078,123.1078,122.7644,122.917,5212.0
2019-06-11 11:30:00,128.97,128.98,128.63,128.64,3207.0,123.041,123.0506,122.7167,122.7262,3207.0
2019-06-11 11:40:00,128.67,128.68,128.39,128.43,7339.0,122.7548,122.7644,122.4877,122.5259,7339.0
2019-06-11 11:50:00,128.45,128.69,128.44,128.55,5134.0,122.545,122.7739,122.5354,122.6404,5134.0
2019-06-11 12:00:00,128.45,128.45,128.17,128.25,12046.0,122.545,122.545,122.2778,122.3541,12046.0
2019-06-11 12:10:00,128.22,128.32,128.18,128.24,4102.0,122.3255,122.4209,122.2874,122.3446,4102.0
2019-06-11 12:20:00,128.15,128.35,128.09,128.33,3818.0,122.2587,122.4496,122.2015,122.4305,3818.0
2019-06-11 12:30:00,128.34,128.7,128.34,128.66,12703.0,122.44,122.7835,122.44,122.7453,12703.0
2019-06-11 12:40:00,128.66,128.75,128.57,128.7,7421.0,122.7453,122.8312,122.6594,122.7835,7421.0
2019-06-11 12:50:00,128.71,128.75,128.5,128.6,12880.0,122.793,122.8312,122.5927,122.6881,12880.0
2019-06-11 13:00:00,128.55,128.72,128.55,128.66,1900.0,122.6404,122.8025,122.6404,122.7453,1900.0
2019-06-11 13:10:00,128.58,128.93,128.58,128.86,6303.0,122.669,123.0029,122.669,122.9361,6303.0
2019-06-11 13:20:00,128.81,128.91,128.76,128.77,23700.0,122.8884,122.9838,122.8407,122.8502,23700.0
2019-06-11 13:30:00,128.72,129.06,128.66,129.06,6649.0,122.8025,123.1269,122.7453,123.1269,6649.0
2019-06-11 13:40:00,129.02,129.04,128.92,128.93,2403.0,123.0887,123.1078,122.9933,123.0029,2403.0
2019-06-11 13:50:00,128.96,129.2,128.96,129.06,9371.0,123.0315,123.2605,123.0315,123.1269,9371.0
2019-06-11 14:00:00,129.1,129.18,129.04,129.07,19545.0,123.1651,123.2414,123.1078,123.1365,19545.0
2019-06-11 14:10:00,129.09,129.2,129.09,129.17,10628.0,123.1555,123.2605,123.1555,123.2319,10628.0
2019-06-11 14:20:00,129.18,129.21,128.96,128.96,4350.0,123.2414,123.27,123.0315,123.0315,4350.0
2019-06-11 14:30:00,128.98,129.02,128.82,128.82,11744.0,123.0506,123.0887,122.8979,122.8979,11744.0
2019-06-11 14:40:00,128.81,128.98,128.79,128.82,3910.0,122.8884,123.0506,122.8693,122.8979,3910.0
2019-06-11 14:50:00,128.82,128.87,128.78,128.85,4503.0,122.8979,122.9456,122.8598,122.9266,4503.0
2019-06-11 15:00:00,128.83,128.86,128.69,128.78,7501.0,122.9075,122.9361,122.7739,122.8598,7501.0
2019-06-11 15:10:00,128.81,128.96,128.76,128.92,6509.0,122.8884,123.0315,122.8407,122.9933,6509.0
2019-06-11 15:20:00,128.94,129.07,128.93,129.07,6991.0,123.0124,123.1365,123.0029,123.1365,6991.0
2019-06-11 15:30:00,129.07,129.3,128.83,128.86,67590.0,123.1365,123.3559,122.9075,122.9361,67590.0
2019-06-11 15:40:00,128.83,128.83,128.73,128.77,13887.0,122.9075,122.9075,122.8121,122.8502,13887.0
2019-06-11 15:50:00,128.74,128.87,128.6,128.66,43885.0,122.8216,122.9456,122.6881,122.7453,43885.0
2019-06-12 09:30:00,128.65,129.11,128.65,128.92,153680.0,122.7358,123.1746,122.7358,122.9933,153680.0
2019-06-12 09:40:00,128.84,129.3,128.62,129.3,12799.0,122.917,123.3559,122.7071,123.3559,12799.0
2019-06-12 09:50:00,129.38,129.38,129.0,129.01,15091.0,123.4322,123.4322,123.0697,123.0792,15091.0
2019-06-12 10:00:00,128.97,129.31,128.93,129.18,19197.0,123.041,123.3654,123.0029,123.2414,19197.0
2019-06-12 10:10:00,129.18,129.39,129.14,129.19,13959.0,123.2414,123.4417,123.2032,123.2509,13959.0
2019-06-12 10:20:00,129.2,129.2,128.89,128.97,14794.0,123.2605,123.2605,122.9647,123.041,14794.0
2019-06-12 10:30:00,129.01,129.42,128.98,129.42,7205.0,123.0792,123.4704,123.0506,123.4704,7205.0
2019-06-12 10:40:00,129.43,129.49,129.34,129.37,16751.0,123.4799,123.5371,123.394,123.4227,16751.0
2019-06-12 10:50:00,129.37,129.4,129.1,129.16,5980.0,123.4227,123.4513,123.1651,123.2223,5980.0
2019-06-12 11:00:00,129.11,129.34,129.01,129.34,7400.0,123.1746,123.394,123.0792,123.394,7400.0
2019-06-12 11:10:00,129.35,129.39,129.27,129.39,6032.0,123.4036,123.4417,123.3273,123.4417,6032.0
2019-06-12 11:20:00,129.41,129.47,129.26,129.45,3612.0,123.4608,123.5181,123.3177,123.499,3612.0
2019-06-12 11:30:00,129.47,129.61,129.46,129.53,5540.0,123.5181,123.6516,123.5085,123.5753,5540.0
2019-06-12 11:40:00,129.53,129.84,129.49,129.83,7062.0,123.5753,123.8711,123.5371,123.8615,7062.0
2019-06-12 11:50:00,129.84,129.93,129.75,129.93,9651.0,123.8711,123.9569,123.7852,123.9569,9651.0
2019-06-12 12:00:00,129.86,129.86,129.73,129.83,1463.0,123.8901,123.8901,123.7661,123.8615,1463.0
2019-06-12 12:10:00,129.84,129.95,129.81,129.94,4950.0,123.8711,123.976,123.8424,123.9665,4950.0
2019-06-12 12:20:00,129.94,130.08,129.93,130.0,1700.0,123.9665,124.1,123.9569,124.0237,1700.0
2019-06-12 12:30:00,130.02,130.08,129.97,129.97,1942.0,124.0428,124.1,123.9951,123.9951,1942.0
2019-06-12 12:40:00,129.95,130.25,129.95,130.25,5487.0,123.976,124.2622,123.976,124.2622,5487.0
2019-06-12 12:50:00,130.32,130.34,130.22,130.27,2295.0,124.329,124.3481,124.2336,124.2813,2295.0
2019-06-12 13:00:00,130.29,130.4,130.24,130.38,2829.0,124.3004,124.4053,124.2527,124.3862,2829.0
2019-06-12 13:10:00,130.34,130.34,130.19,130.19,7612.0,124.3481,124.3481,124.205,124.205,7612.0
2019-06-12 13:20:00,130.2,130.45,130.2,130.45,4826.0,124.2145,124.453,124.2145,124.453,4826.0
2019-06-12 13:30:00,130.43,130.56,130.43,130.46,4811.0,124.4339,124.558,124.4339,124.4626,4811.0
2019-06-12 13:40:00,130.51,130.72,130.48,130.69,7134.0,124.5103,124.7106,124.4816,124.682,7134.0
2019-06-12 13:50:00,130.67,130.73,130.55,130.66,7175.0,124.6629,124.7201,124.5484,124.6534,7175.0
2019-06-12 14:00:00,130.68,130.75,130.51,130.57,7100.0,124.6724,124.7392,124.5103,124.5675,7100.0
2019-06-12 14:10:00,130.57,130.62,130.5,130.57,5214.0,124.5675,124.6152,124.5007,124.5675,5214.0
2019-06-12 14:20:00,130.6,130.73,130.59,130.73,4700.0,124.5961,124.7201,124.5866,124.7201,4700.0
2019-06-12 14:30:00,130.67,130.73,130.56,130.73,7100.0,124.6629,124.7201,124.558,124.7201,7100.0
2019-06-12 14:40:00,130.74,131.11,130.74,131.07,9752.0,124.7297,125.0827,124.7297,125.0445,9752.0
2019-06-12 14:50:00,131.07,131.15,131.02,131.1,8660.0,125.0445,125.1208,124.9968,125.0731,8660.0
2019-06-12 15:00:00,131.09,131.17,130.94,131.15,16542.0,125.0636,125.1399,124.9205,125.1208,16542.0
2019-06-12 15:10:00,131.17,131.28,131.08,131.09,13965.0,125.1399,125.2449,125.054,125.0636,13965.0
2019-06-12 15:20:00,131.12,131.14,131.04,131.14,9776.0,125.0922,125.1113,125.0159,125.1113,9776.0
2019-06-12 15:30:00,131.14,131.24,131.03,131.03,11601.0,125.1113,125.2067,125.0063,125.0063,11601.0
2019-06-12 15:40:00,131.05,131.12,130.95,130.99,27446.0,125.0254,125.0922,124.93,124.9682,27446.0
2019-06-12 15:50:00,131.0,131.09,130.86,131.03,36663.0,124.9777,125.0636,124.8442,125.0063,36663.0
2019-06-13 09:30:00,131.24,131.45,131.03,131.15,17925.0,125.2067,125.407,125.0063,125.1208,17925.0
2019-06-13 09:40:00,131.1,131.13,130.56,130.56,8207.0,125.0731,125.1017,124.558,124.558,8207.0
2019-06-13 09:50:00,130.63,130.71,130.55,130.56,3100.0,124.6247,124.7011,124.5484,124.558,3100.0
2019-06-13 10:00:00,130.56,130.67,130.24,130.33,3300.0,124.558,124.6629,124.2527,124.3385,3300.0
2019-06-13 10:10:00,130.42,130.57,130.38,130.57,1703.0,124.4244,124.5675,124.3862,124.5675,1703.0
2019-06-13 10:20:00,130.67,130.96,130.67,130.92,2005.0,124.6629,124.9396,124.6629,124.9014,2005.0
2019-06-13 10:30:00,130.96,130.96,130.63,130.73,4010.0,124.9396,124.9396,124.6247,124.7201,4010.0
2019-06-13 10:40:00,130.84,132.01,130.53,131.31,46580.0,124.8251,125.9413,124.5293,125.2735,46580.0
2019-06-13 10:50:00,131.28,131.35,131.08,131.09,7292.0,125.2449,125.3116,125.054,125.0636,7292.0
2019-06-13 11:00:00,131.08,131.4,130.96,130.98,17049.0,125.054,125.3593,124.9396,124.9586,17049.0
2019-06-13 11:10:00,131.07,131.28,131.07,131.27,2900.0,125.0445,125.2449,125.0445,125.2353,2900.0
2019-06-13 11:20:00,131.29,131.5,131.29,131.46,3300.0,125.2544,125.4547,125.2544,125.4166,3300.0
2019-06-13 11:30:00,131.5,131.57,131.43,131.51,4583.0,125.4547,125.5215,125.388,125.4643,4583.0
2019-06-13 11:40:00,131.58,131.72,131.44,131.48,3393.0,125.5311,125.6646,125.3975,125.4357,3393.0
2019-06-13 11:50:00,131.45,131.64,131.45,131.61,2900.0,125.407,125.5883,125.407,125.5597,2900.0
2019-06-13 12:00:00,131.61,131.83,131.61,131.72,1300.0,125.5597,125.7696,125.5597,125.6646,1300.0
2019-06-13 12:10:00,131.77,131.81,131.74,131.75,1500.0,125.7123,125.7505,125.6837,125.6932,1500.0
2019-06-13 12:20:00,131.81,131.96,131.77,131.82,4200.0,125.7505,125.8936,125.7123,125.76,4200.0
2019-06-13 12:30:00,131.81,131.84,131.72,131.82,3300.0,125.7505,125.7791,125.6646,125.76,3300.0
2019-06-13 12:40:00,131.8,132.08,131.8,132.03,4863.0,125.7409,126.0081,125.7409,125.9604,4863.0
2019-06-13 12:50:00,131.99,132.19,131.98,132.11,13117.0,125.9222,126.113,125.9127,126.0367,13117.0
2019-06-13 13:00:00,132.14,132.16,132.01,132.03,5531.0,126.0653,126.0844,125.9413,125.9604,5531.0
2019-06-13 13:10:00,132.1,132.21,132.03,132.14,24360.0,126.0272,126.1321,125.9604,126.0653,24360.0
2019-06-13 13:20:00,132.18,132.42,132.11,132.42,80651.0,126.1035,126.3324,126.0367,126.3324,80651.0
2019-06-13 13:30:00,132.5,132.61,132.08,132.14,26927.0,126.4088,126.5137,126.0081,126.0653,26927.0
2019-06-13 13:40:00,132.16,132.38,132.08,132.37,7402.0,126.0844,126.2943,126.0081,126.2847,7402.0
2019-06-13 13:50:00,132.43,132.58,132.28,132.5,5165.0,126.342,126.4851,126.1989,126.4088,5165.0
2019-06-13 14:00:00,132.38,132.57,132.36,132.48,19577.0,126.2943,126.4756,126.2752,126.3897,19577.0
2019-06-13 14:10:00,132.52,132.73,132.31,132.62,13112.0,126.4278,126.6282,126.2275,126.5233,13112.0
2019-06-13 14:20:00,132.63,132.66,132.42,132.5,10107.0,126.5328,126.5614,126.3324,126.4088,10107.0
2019-06-13 14:30:00,132.48,132.62,132.37,132.62,16646.0,126.3897,126.5233,126.2847,126.5233,16646.0
2019-06-13 14:40:00,132.6,133.03,132.6,132.97,10532.0,126.5042,126.9144,126.5042,126.8572,10532.0
2019-06-13 14:50:00,132.95,133.04,132.61,132.68,20695.0,126.8381,126.9239,126.5137,126.5805,20695.0
2019-06-13 15:00:00,132.6,132.65,132.29,132.55,23508.0,126.5042,126.5519,126.2084,126.4565,23508.0
2019-06-13 15:10:00,132.51,132.6,132.4,132.53,10410.0,126.4183,126.5042,126.3134,126.4374,10410.0
2019-06-13 15:20:00,132.53,132.55,132.37,132.38,11604.0,126.4374,126.4565,126.2847,126.2943,11604.0
2019-06-13 15:30:00,132.37,132.62,132.21,132.59,15823.0,126.2847,126.5233,126.1321,126.4946,15823.0
2019-06-13 15:40:00,132.59,132.62,132.35,132.38,18266.0,126.4946,126.5233,126.2657,126.2943,18266.0
2019-06-13 15:50:00,132.35,132.7,132.28,132.63,50997.0,126.2657,126.5996,126.1989,126.5328,50997.0
2019-06-14 09:30:00,132.79,133.29,131.89,131.89,14459.0,126.6854,127.1625,125.8268,125.8268,14459.0
2019-06-14 09:40:00,131.94,132.66,131.62,132.66,8359.0,125.8745,126.5614,125.5692,126.5614,8359.0
2019-06-14 09:50:00,132.28,132.66,131.93,132.56,6800.0,126.1989,126.5614,125.865,126.466,6800.0
2019-06-14 10:00:00,132.72,132.86,132.45,132.78,10123.0,126.6187,126.7522,126.3611,126.6759,10123.0
2019-06-14 10:10:00,132.76,132.98,132.47,132.62,3108.0,126.6568,126.8667,126.3801,126.5233,3108.0
2019-06-14 10:20:00,132.53,132.77,132.53,132.72,5190.0,126.4374,126.6664,126.4374,126.6187,5190.0
2019-06-14 10:30:00,132.82,132.84,132.44,132.46,3900.0,126.7141,126.7331,126.3515,126.3706,3900.0
2019-06-14 10:40:00,132.5,132.55,132.36,132.5,5600.0,126.4088,126.4565,126.2752,126.4088,5600.0
2019-06-14 10:50:00,132.5,132.58,132.25,132.28,5150.0,126.4088,126.4851,126.1703,126.1989,5150.0
2019-06-14 11:00:00,132.21,132.21,132.02,132.06,6057.0,126.1321,126.1321,125.9508,125.989,6057.0
2019-06-14 11:10:00,132.06,132.13,131.98,132.03,5185.0,125.989,126.0558,125.9127,125.9604,5185.0
2019-06-14 11:20:00,132.03,132.35,131.99,132.31,8303.0,125.9604,126.2657,125.9222,126.2275,8303.0
2019-06-14 11:30:00,132.3,132.45,132.24,132.36,9178.0,126.218,126.3611,126.1607,126.2752,9178.0
2019-06-14 11:40:00,132.39,132.39,132.01,132.1,3702.0,126.3038,126.3038,125.9413,126.0272,3702.0
2019-06-14 11:50:00,132.09,132.17,131.91,131.97,4912.0,126.0176,126.0939,125.8459,125.9031,4912.0
2019-06-14 12:00:00,131.98,131.99,131.84,131.89,7337.0,125.9127,125.9222,125.7791,125.8268,7337.0
2019-06-14 12:10:00,131.92,132.0,131.72,131.73,4300.0,125.8554,125.9318,125.6646,125.6742,4300.0
2019-06-14 12:20:00,131.76,131.84,131.71,131.78,5786.0,125.7028,125.7791,125.6551,125.7219,5786.0
2019-06-14 12:30:00,131.83,131.83,131.68,131.68,2425.0,125.7696,125.7696,125.6265,125.6265,2425.0
2019-06-14 12:40:00,131.66,131.79,131.65,131.79,3447.0,125.6074,125.7314,125.5978,125.7314,3447.0
2019-06-14 12:50:00,131.89,131.89,131.81,131.82,3102.0,125.8268,125.8268,125.7505,125.76,3102.0
2019-06-14 13:00:00,131.8,131.91,131.77,131.88,2845.0,125.7409,125.8459,125.7123,125.8173,2845.0
2019-06-14 13:10:00,131.85,131.85,131.75,131.75,1413.0,125.7887,125.7887,125.6932,125.6932,1413.0
2019-06-14 13:20:00,131.76,131.9,131.75,131.82,3437.0,125.7028,125.8364,125.6932,125.76,3437.0
2019-06-14 13:30:00,131.8,131.81,131.76,131.77,8969.0,125.7409,125.7505,125.7028,125.7123,8969.0
2019-06-14 13:40:00,131.74,131.75,131.68,131.74,2220.0,125.6837,125.6932,125.6265,125.6837,2220.0
2019-06-14 13:50:00,131.7,131.84,131.7,131.84,4100.0,125.6455,125.7791,125.6455,125.7791,4100.0
2019-06-14 14:00:00,131.78,131.84,131.71,131.72,2006.0,125.7219,125.7791,125.6551,125.6646,2006.0
2019-06-14 14:10:00,131.72,131.91,131.66,131.91,5614.0,125.6646,125.8459,125.6074,125.8459,5614.0
2019-06-14 14:20:00,131.9,131.96,131.77,131.85,8347.0,125.8364,125.8936,125.7123,125.7887,8347.0
2019-06-14 14:30:00,131.86,131.86,131.77,131.84,2584.0,125.7982,125.7982,125.7123,125.7791,2584.0
2019-06-14 14:40:00,131.84,131.86,131.78,131.83,3831.0,125.7791,125.7982,125.7219,125.7696,3831.0
2019-06-14 14:50:00,131.82,131.82,131.7,131.75,4074.0,125.76,125.76,125.6455,125.6932,4074.0
2019-06-14 15:00:00,131.74,131.99,131.74,131.94,5811.0,125.6837,125.9222,125.6837,125.8745,5811.0
2019-06-14 15:10:00,131.95,132.09,131.92,132.09,5116.0,125.8841,126.0176,125.8554,126.0176,5116.0
2019-06-14 15:20:00,132.11,132.12,132.07,132.08,5224.0,126.0367,126.0462,125.9985,126.0081,5224.0
2019-06-14 15:30:00,132.05,132.27,131.98,132.27,11190.0,125.9795,126.1893,125.9127,126.1893,11190.0
2019-06-14 15:40:00,132.27,132.27,132.03,132.1,26114.0,126.1893,126.1893,125.9604,126.0272,26114.0
2019-06-14 15:50:00,132.07,132.4,132.03,132.03,39153.0,125.9985,126.3134,125.9604,125.9604,39153.0
2019-06-17 09:30:00,132.39,132.39,131.72,131.75,7579.0,126.3038,126.3038,125.6646,125.6932,7579.0
2019-06-17 09:40:00,131.81,132.02,131.65,132.02,11497.0,125.7505,125.9508,125.5978,125.9508,11497.0
2019-06-17 09:50:00,132.06,132.06,131.89,131.96,2978.0,125.989,125.989,125.8268,125.8936,2978.0
2019-06-17 10:00:00,131.89,132.0,131.88,131.96,2300.0,125.8268,125.9318,125.8173,125.8936,2300.0
2019-06-17 10:10:00,132.0,132.11,131.73,131.79,9075.0,125.9318,126.0367,125.6742,125.7314,9075.0
2019-06-17 10:20:00,131.78,132.01,131.78,131.85,3357.0,125.7219,125.9413,125.7219,125.7887,3357.0
2019-06-17 10:30:00,131.93,132.1,131.87,131.99,6956.0,125.865,126.0272,125.8077,125.9222,6956.0
2019-06-17 10:40:00,132.06,132.28,132.02,132.22,10310.0,125.989,126.1989,125.9508,126.1416,10310.0
2019-06-17 10:50:00,132.27,132.49,132.22,132.49,5430.0,126.1893,126.3992,126.1416,126.3992,5430.0
2019-06-17 11:00:00,132.55,132.64,132.25,132.3,32906.0,126.4565,126.5423,126.1703,126.218,32906.0
2019-06-17 11:10:00,132.31,132.46,132.28,132.41,9934.0,126.2275,126.3706,126.1989,126.3229,9934.0
2019-06-17 11:20:00,132.41,132.53,132.34,132.38,5655.0,126.3229,126.4374,126.2561,126.2943,5655.0
2019-06-17 11:30:00,132.34,132.34,132.12,132.12,3900.0,126.2561,126.2561,126.0462,126.0462,3900.0
2019-06-17 11:40:00,132.12,132.18,131.9,132.0,8800.0,126.0462,126.1035,125.8364,125.9318,8800.0
2019-06-17 11:50:00,132.03,132.16,131.98,132.0,5003.0,125.9604,126.0844,125.9127,125.9318,5003.0
2019-06-17 12:00:00,132.05,132.13,131.97,132.13,1800.0,125.9795,126.0558,125.9031,126.0558,1800.0
2019-06-17 12:10:00,132.06,132.27,132.03,132.27,2700.0,125.989,126.1893,125.9604,126.1893,2700.0
2019-06-17 12:20:00,132.22,132.57,132.16,132.49,9500.0,126.1416,126.4756,126.0844,126.3992,9500.0
2019-06-17 12:30:00,132.53,132.58,132.49,132.56,3200.0,126.4374,126.4851,126.3992,126.466,3200.0
2019-06-17 12:40:00,132.53,132.59,132.51,132.53,2200.0,126.4374,126.4946,126.4183,126.4374,2200.0
2019-06-17 12:50:00,132.54,132.55,132.28,132.54,4298.0,126.4469,126.4565,126.1989,126.4469,4298.0
2019-06-17 13:00:00,132.59,132.59,132.5,132.5,1226.0,126.4946,126.4946,126.4088,126.4088,1226.0
2019-06-17 13:10:00,132.49,132.56,132.49,132.54,1705.0,126.3992,126.466,126.3992,126.4469,1705.0
2019-06-17 13:20:00,132.53,132.63,132.47,132.5,3702.0,126.4374,126.5328,126.3801,126.4088,3702.0
2019-06-17 13:30:00,132.51,132.51,132.38,132.46,13700.0,126.4183,126.4183,126.2943,126.3706,13700.0
2019-06-17 13:40:00,132.48,132.9,132.48,132.9,3500.0,126.3897,126.7904,126.3897,126.7904,3500.0
2019-06-17 13:50:00,132.87,133.03,132.87,133.0,3300.0,126.7618,126.9144,126.7618,126.8858,3300.0
2019-06-17 14:00:00,133.0,133.12,132.82,132.87,3076.0,126.8858,127.0003,126.7141,126.7618,3076.0
2019-06-17 14:10:00,132.82,132.83,132.73,132.82,3212.0,126.7141,126.7236,126.6282,126.7141,3212.0
2019-06-17 14:20:00,132.82,132.96,132.79,132.96,5946.0,126.7141,126.8476,126.6854,126.8476,5946.0
2019-06-17 14:30:00,132.98,133.04,132.91,132.92,6428.0,126.8667,126.9239,126.7999,126.8095,6428.0
2019-06-17 14:40:00,132.91,132.93,132.85,132.92,2547.0,126.7999,126.819,126.7427,126.8095,2547.0
2019-06-17 14:50:00,132.91,132.93,132.82,132.82,3500.0,126.7999,126.819,126.7141,126.7141,3500.0
2019-06-17 15:00:00,132.8,133.06,132.77,133.06,4100.0,126.695,126.943,126.6664,126.943,4100.0
2019-06-17 15:10:00,133.06,133.08,133.0,133.05,7508.0,126.943,126.9621,126.8858,126.9335,7508.0
2019-06-17 15:20:00,133.06,133.15,133.02,133.02,17784.0,126.943,127.0289,126.9049,126.9049,17784.0
2019-06-17 15:30:00,133.03,133.04,132.71,132.73,10588.0,126.9144,126.9239,126.6091,126.6282,10588.0
2019-06-17 15:40:00,132.72,133.01,132.72,132.88,15947.0,126.6187,126.8953,126.6187,126.7713,15947.0
2019-06-17 15:50:00,132.93,132.93,132.25,132.6,121621.0,126.819,126.819,126.1703,126.5042,121621.0
2019-06-18 09:30:00,133.5,133.91,133.15,133.91,11022.0,127.3628,127.7539,127.0289,127.7539,11022.0
2019-06-18 09:40:00,133.79,134.26,133.72,134.26,7743.0,127.6395,128.0879,127.5727,128.0879,7743.0
2019-06-18 09:50:00,134.26,134.27,133.8,133.96,1800.0,128.0879,128.0974,127.649,127.8017,1800.0
2019-06-18 10:00:00,133.79,134.15,133.61,133.7,3115.0,127.6395,127.9829,127.4677,127.5536,3115.0
2019-06-18 10:10:00,133.78,133.98,133.71,133.98,3300.0,127.6299,127.8207,127.5631,127.8207,3300.0
2019-06-18 10:20:00,133.9,134.04,133.77,133.81,6574.0,127.7444,127.878,127.6204,127.6585,6574.0
2019-06-18 10:30:00,133.79,133.85,133.62,133.64,6889.0,127.6395,127.6967,127.4773,127.4964,6889.0
2019-06-18 10:40:00,133.65,133.65,133.49,133.57,4400.0,127.5059,127.5059,127.3533,127.4296,4400.0
2019-06-18 10:50:00,133.56,133.83,133.45,133.81,3255.0,127.42,127.6776,127.3151,127.6585,3255.0
2019-06-18 11:00:00,133.78,133.79,133.43,133.43,5358.0,127.6299,127.6395,127.296,127.296,5358.0
2019-06-18 11:10:00,133.43,133.48,133.35,133.39,5500.0,127.296,127.3437,127.2197,127.2579,5500.0
2019-06-18 11:20:00,133.45,133.64,133.37,133.56,6055.0,127.3151,127.4964,127.2388,127.42,6055.0
2019-06-18 11:30:00,133.5,133.55,133.44,133.44,1900.0,127.3628,127.4105,127.3056,127.3056,1900.0
2019-06-18 11:40:00,133.45,133.46,133.28,133.28,1700.0,127.3151,127.3246,127.1529,127.1529,1700.0
2019-06-18 11:50:00,133.31,133.4,133.19,133.4,6190.0,127.1815,127.2674,127.067,127.2674,6190.0
2019-06-18 12:00:00,133.42,133.5,133.34,133.37,4500.0,127.2865,127.3628,127.2102,127.2388,4500.0
2019-06-18 12:10:00,133.42,133.42,133.3,133.3,1700.0,127.2865,127.2865,127.172,127.172,1700.0
2019-06-18 12:20:00,133.17,133.22,133.11,133.17,8105.0,127.048,127.0957,126.9907,127.048,8105.0
2019-06-18 12:30:00,133.23,133.23,133.11,133.19,2700.0,127.1052,127.1052,126.9907,127.067,2700.0
2019-06-18 12:40:00,133.25,133.25,133.13,133.13,2500.0,127.1243,127.1243,127.0098,127.0098,2500.0
2019-06-18 12:50:00,133.15,133.22,133.07,133.22,2023.0,127.0289,127.0957,126.9526,127.0957,2023.0
2019-06-18 13:00:00,133.16,133.16,132.72,132.79,5279.0,127.0384,127.0384,126.6187,126.6854,5279.0
2019-06-18 13:10:00,132.84,132.98,132.72,132.98,6123.0,126.7331,126.8667,126.6187,126.8667,6123.0
2019-06-18 13:20:00,132.97,133.05,132.92,132.97,2704.0,126.8572,126.9335,126.8095,126.8572,2704.0
2019-06-18 13:30:00,132.97,133.02,132.97,133.0,700.0,126.8572,126.9049,126.8572,126.8858,700.0
2019-06-18 13:40:00,133.0,133.06,132.93,133.0,2501.0,126.8858,126.943,126.819,126.8858,2501.0
2019-06-18 13:50:00,132.98,133.04,132.98,133.03,2812.0,126.8667,126.9239,126.8667,126.9144,2812.0
2019-06-18 14:00:00,133.05,133.13,133.03,133.13,4327.0,126.9335,127.0098,126.9144,127.0098,4327.0
2019-06-18 14:10:00,133.16,133.18,133.07,133.07,1710.0,127.0384,127.0575,126.9526,126.9526,1710.0
2019-06-18 14:20:00,133.07,133.18,133.07,133.18,2077.0,126.9526,127.0575,126.9526,127.0575,2077.0
2019-06-18 14:30:00,133.19,133.2,133.1,133.11,2801.0,127.067,127.0766,126.9812,126.9907,2801.0
2019-06-18 14:40:00,133.07,133.07,132.92,132.93,1971.0,126.9526,126.9526,126.8095,126.819,1971.0
2019-06-18 14:50:00,132.92,132.97,132.91,132.92,3301.0,126.8095,126.8572,126.7999,126.8095,3301.0
2019-06-18 15:00:00,132.92,133.0,132.84,132.92,6840.0,126.8095,126.8858,126.7331,126.8095,6840.0
2019-06-18 15:10:00,132.93,133.05,132.89,133.04,4676.0,126.819,126.9335,126.7808,126.9239,4676.0
2019-06-18 15:20:00,133.02,133.12,133.0,133.12,8347.0,126.9049,127.0003,126.8858,127.0003,8347.0
2019-06-18 15:30:00,133.11,133.11,132.76,132.78,7953.0,126.9907,126.9907,126.6568,126.6759,7953.0
2019-06-18 15:40:00,132.76,132.9,132.75,132.79,8498.0,126.6568,126.7904,126.6473,126.6854,8498.0
2019-06-18 15:50:00,132.77,132.81,132.55,132.78,39169.0,126.6664,126.7045,126.4565,126.6759,39169.0
2019-06-19 09:30:00,132.99,133.06,132.62,132.72,13006.0,126.8762,126.943,126.5233,126.6187,13006.0
2019-06-19 09:40:00,132.74,133.09,132.68,132.68,3368.0,126.6377,126.9716,126.5805,126.5805,3368.0
2019-06-19 09:50:00,132.8,132.8,132.68,132.75,4759.0,126.695,126.695,126.5805,126.6473,4759.0
2019-06-19 10:00:00,132.76,132.93,132.76,132.81,5131.0,126.6568,126.819,126.6568,126.7045,5131.0
2019-06-19 10:10:00,132.76,132.77,132.37,132.38,6218.0,126.6568,126.6664,126.2847,126.2943,6218.0
2019-06-19 10:20:00,132.36,132.9,132.29,132.76,6800.0,126.2752,126.7904,126.2084,126.6568,6800.0
2019-06-19 10:30:00,132.78,132.86,132.7,132.83,2500.0,126.6759,126.7522,126.5996,126.7236,2500.0
2019-06-19 10:40:00,132.81,132.84,132.75,132.76,2700.0,126.7045,126.7331,126.6473,126.6568,2700.0
2019-06-19 10:50:00,132.75,132.94,132.71,132.93,3003.0,126.6473,126.8285,126.6091,126.819,3003.0
2019-06-19 11:00:00,132.92,133.19,132.91,133.16,6846.0,126.8095,127.067,126.7999,127.0384,6846.0
2019-06-19 11:10:00,133.09,133.14,132.91,132.91,3410.0,126.9716,127.0193,126.7999,126.7999,3410.0
2019-06-19 11:20:00,132.94,133.03,132.88,133.03,5308.0,126.8285,126.9144,126.7713,126.9144,5308.0
2019-06-19 11:30:00,133.09,133.1,132.92,132.92,2439.0,126.9716,126.9812,126.8095,126.8095,2439.0
2019-06-19 11:40:00,132.95,132.95,132.79,132.83,1800.0,126.8381,126.8381,126.6854,126.7236,1800.0
2019-06-19 11:50:00,132.8,132.81,132.68,132.69,1652.0,126.695,126.7045,126.5805,126.59,1652.0
2019-06-19 12:00:00,132.69,132.69,132.51,132.56,4200.0,126.59,126.59,126.4183,126.466,4200.0
2019-06-19 12:10:00,132.6,132.72,132.6,132.72,1317.0,126.5042,126.6187,126.5042,126.6187,1317.0
2019-06-19 12:20:00,132.72,132.72,132.67,132.7,2074.0,126.6187,126.6187,126.571,126.5996,2074.0
2019-06-19 12:30:00,132.67,132.79,132.65,132.79,2040.0,126.571,126.6854,126.5519,126.6854,2040.0
2019-06-19 12:40:00,132.79,132.83,132.77,132.81,2835.0,126.6854,126.7236,126.6664,126.7045,2835.0
2019-06-19 12:50:00,132.79,132.81,132.74,132.76,1200.0,126.6854,126.7045,126.6377,126.6568,1200.0
2019-06-19 13:00:00,132.74,132.77,132.7,132.73,1800.0,126.6377,126.6664,126.5996,126.6282,1800.0
2019-06-19 13:10:00,132.74,132.74,132.69,132.72,2700.0,126.6377,126.6377,126.59,126.6187,2700.0
2019-06-19 13:20:00,132.68,132.74,132.61,132.67,2900.0,126.5805,126.6377,126.5137,126.571,2900.0
2019-06-19 13:30:00,132.67,132.73,132.66,132.66,2000.0,126.571,126.6282,126.5614,126.5614,2000.0
2019-06-19 13:40:00,132.69,132.69,132.58,132.6,2206.0,126.59,126.59,126.4851,126.5042,2206.0
2019-06-19 13:50:00,132.62,132.69,132.6,132.68,1785.0,126.5233,126.59,126.5042,126.5805,1785.0
2019-06-19 14:00:00,132.71,133.34,132.45,132.97,4403.0,126.6091,127.2102,126.3611,126.8572,4403.0
2019-06-19 14:10:00,133.13,133.4,133.02,133.4,2600.0,127.0098,127.2674,126.9049,127.2674,2600.0
2019-06-19 14:20:00,133.33,133.42,133.19,133.42,6612.0,127.2006,127.2865,127.067,127.2865,6612.0
2019-06-19 14:30:00,133.34,133.85,133.34,133.69,3560.0,127.2102,127.6967,127.2102,127.5441,3560.0
2019-06-19 14:40:00,133.53,133.59,133.39,133.39,2770.0,127.3914,127.4487,127.2579,127.2579,2770.0
2019-06-19 14:50:00,133.34,133.58,133.34,133.42,2900.0,127.2102,127.4391,127.2102,127.2865,2900.0
2019-06-19 15:00:00,133.51,133.67,133.51,133.67,2100.0,127.3723,127.525,127.3723,127.525,2100.0
2019-06-19 15:10:00,133.68,133.82,133.64,133.81,6193.0,127.5345,127.6681,127.4964,127.6585,6193.0
2019-06-19 15:20:00,133.78,133.8,133.61,133.66,3400.0,127.6299,127.649,127.4677,127.5154,3400.0
2019-06-19 15:30:00,133.69,133.86,133.68,133.78,7908.0,127.5441,127.7062,127.5345,127.6299,7908.0
2019-06-19 15:40:00,133.8,134.2,133.78,134.07,14568.0,127.649,128.0306,127.6299,127.9066,14568.0
2019-06-19 15:50:00,134.06,134.19,133.87,133.87,30624.0,127.8971,128.0211,127.7158,127.7158,30624.0
2019-06-20 09:30:00,134.6,135.3,134.44,134.92,16786.0,128.4122,129.08,128.2596,128.7175,16786.0
2019-06-20 09:40:00,134.99,135.78,134.71,135.78,8034.0,128.7843,129.538,128.5172,129.538,8034.0
2019-06-20 09:50:00,135.88,136.2,135.57,135.65,22538.0,129.6334,129.9387,129.3376,129.414,22538.0
2019-06-20 10:00:00,135.56,135.86,135.42,135.86,5010.0,129.3281,129.6143,129.1945,129.6143,5010.0
2019-06-20 10:10:00,135.88,136.12,135.55,135.55,9690.0,129.6334,129.8624,129.3186,129.3186,9690.0
2019-06-20 10:20:00,135.56,136.21,135.5,136.05,4081.0,129.3281,129.9482,129.2709,129.7956,4081.0
2019-06-20 10:30:00,135.98,136.18,135.79,135.88,6900.0,129.7288,129.9196,129.5475,129.6334,6900.0
2019-06-20 10:40:00,135.81,135.94,135.56,135.66,5200.0,129.5666,129.6906,129.3281,129.4235,5200.0
2019-06-20 10:50:00,135.67,135.91,135.61,135.63,4610.0,129.433,129.662,129.3758,129.3949,4610.0
2019-06-20 11:00:00,135.7,135.73,135.37,135.53,5080.0,129.4617,129.4903,129.1468,129.2995,5080.0
2019-06-20 11:10:00,135.51,135.52,135.18,135.18,5835.0,129.2804,129.2899,128.9656,128.9656,5835.0
2019-06-20 11:20:00,135.18,135.4,135.08,135.08,7050.0,128.9656,129.1755,128.8702,128.8702,7050.0
2019-06-20 11:30:00,135.08,135.08,134.8,135.06,4107.0,128.8702,128.8702,128.603,128.8511,4107.0
2019-06-20 11:40:00,134.99,135.14,134.97,135.1,3604.0,128.7843,128.9274,128.7652,128.8892,3604.0
2019-06-20 11:50:00,135.05,135.17,135.05,135.09,1405.0,128.8415,128.956,128.8415,128.8797,1405.0
2019-06-20 12:00:00,135.16,135.17,134.97,135.02,11084.0,128.9465,128.956,128.7652,128.8129,11084.0
2019-06-20 12:10:00,135.04,135.05,134.29,134.33,8100.0,128.832,128.8415,128.1165,128.1546,8100.0
2019-06-20 12:20:00,134.42,134.81,134.38,134.79,47033.0,128.2405,128.6126,128.2023,128.5935,47033.0
2019-06-20 12:30:00,134.81,135.09,134.8,134.99,19511.0,128.6126,128.8797,128.603,128.7843,19511.0
2019-06-20 12:40:00,134.99,135.08,134.94,135.0,8010.0,128.7843,128.8702,128.7366,128.7938,8010.0
2019-06-20 12:50:00,135.03,135.1,134.93,135.0,12503.0,128.8225,128.8892,128.7271,128.7938,12503.0
2019-06-20 13:00:00,135.02,135.07,134.95,135.04,8602.0,128.8129,128.8606,128.7461,128.832,8602.0
2019-06-20 13:10:00,135.0,135.01,134.77,134.99,7296.0,128.7938,128.8034,128.5744,128.7843,7296.0
2019-06-20 13:20:00,134.99,135.17,134.98,135.11,9378.0,128.7843,128.956,128.7748,128.8988,9378.0
2019-06-20 13:30:00,135.15,135.15,135.0,135.0,2389.0,128.9369,128.9369,128.7938,128.7938,2389.0
2019-06-20 13:40:00,135.05,135.1,134.95,135.06,58138.0,128.8415,128.8892,128.7461,128.8511,58138.0
2019-06-20 13:50:00,135.06,135.34,135.04,135.25,6435.0,128.8511,129.1182,128.832,129.0323,6435.0
2019-06-20 14:00:00,135.19,135.28,135.15,135.22,5200.0,128.9751,129.061,128.9369,129.0037,5200.0
2019-06-20 14:10:00,135.19,135.2,135.07,135.19,2402.0,128.9751,128.9846,128.8606,128.9751,2402.0
2019-06-20 14:20:00,135.14,135.14,134.95,134.99,4881.0,128.9274,128.9274,128.7461,128.7843,4881.0
2019-06-20 14:30:00,134.98,135.19,134.98,135.12,3803.0,128.7748,128.9751,128.7748,128.9083,3803.0
2019-06-20 14:40:00,135.17,135.23,135.06,135.08,4138.0,128.956,129.0133,128.8511,128.8702,4138.0
2019-06-20 14:50:00,135.06,135.21,135.06,135.19,12250.0,128.8511,128.9942,128.8511,128.9751,12250.0
2019-06-20 15:00:00,135.2,135.21,134.98,135.12,6438.0,128.9846,128.9942,128.7748,128.9083,6438.0
2019-06-20 15:10:00,135.13,135.22,135.08,135.15,7554.0,128.9179,129.0037,128.8702,128.9369,7554.0
2019-06-20 15:20:00,135.18,135.21,134.99,135.04,9615.0,128.9656,128.9942,128.7843,128.832,9615.0
2019-06-20 15:30:00,135.02,135.06,134.98,135.0,16859.0,128.8129,128.8511,128.7748,128.7938,16859.0
2019-06-20 15:40:00,135.0,135.2,134.99,135.2,24637.0,128.7938,128.9846,128.7843,128.9846,24637.0
2019-06-20 15:50:00,135.2,135.27,134.98,134.98,74686.0,128.9846,129.0514,128.7748,128.7748,74686.0
2019-06-21 09:30:00,134.5,135.0,134.41,134.63,97938.0,128.3168,128.7938,128.231,128.4408,97938.0
2019-06-21 09:40:00,134.84,135.07,134.68,134.69,7370.0,128.6412,128.8606,128.4886,128.4981,7370.0
2019-06-21 09:50:00,134.62,134.62,134.45,134.52,7702.0,128.4313,128.4313,128.2691,128.3359,7702.0
2019-06-21 10:00:00,134.56,134.74,134.44,134.56,5961.0,128.3741,128.5458,128.2596,128.3741,5961.0
2019-06-21 10:10:00,134.5,134.65,134.41,134.56,19862.0,128.3168,128.4599,128.231,128.3741,19862.0
2019-06-21 10:20:00,134.62,134.64,134.47,134.64,8019.0,128.4313,128.4504,128.2882,128.4504,8019.0
2019-06-21 10:30:00,134.64,134.78,134.26,134.26,25417.0,128.4504,128.584,128.0879,128.0879,25417.0
2019-06-21 10:40:00,134.34,134.58,134.33,134.52,5359.0,128.1642,128.3931,128.1546,128.3359,5359.0
2019-06-21 10:50:00,134.48,134.53,134.32,134.44,6656.0,128.2977,128.3454,128.1451,128.2596,6656.0
2019-06-21 11:00:00,134.5,134.82,134.5,134.72,9851.0,128.3168,128.6221,128.3168,128.5267,9851.0
2019-06-21 11:10:00,134.67,134.67,134.44,134.47,7600.0,128.479,128.479,128.2596,128.2882,7600.0
2019-06-21 11:20:00,134.52,134.59,134.39,134.54,11335.0,128.3359,128.4027,128.2119,128.355,11335.0
2019-06-21 11:30:00,134.57,134.61,134.46,134.47,7819.0,128.3836,128.4218,128.2787,128.2882,7819.0
2019-06-21 11:40:00,134.42,134.54,134.38,134.49,5557.0,128.2405,128.355,128.2023,128.3073,5557.0
2019-06-21 11:50:00,134.49,134.53,134.4,134.48,5485.0,128.3073,128.3454,128.2214,128.2977,5485.0
2019-06-21 12:00:00,134.51,134.77,134.51,134.69,5818.0,128.3264,128.5744,128.3264,128.4981,5818.0
2019-06-21 12:10:00,134.64,134.7,134.61,134.63,2800.0,128.4504,128.5076,128.4218,128.4408,2800.0
2019-06-21 12:20:00,134.6,134.66,134.53,134.66,3166.0,128.4122,128.4695,128.3454,128.4695,3166.0
2019-06-21 12:30:00,134.62,134.64,134.5,134.63,4550.0,128.4313,128.4504,128.3168,128.4408,4550.0
2019-06-21 12:40:00,134.63,134.73,134.56,134.66,30335.0,128.4408,128.5363,128.3741,128.4695,30335.0
2019-06-21 12:50:00,134.65,134.69,134.52,134.69,18740.0,128.4599,128.4981,128.3359,128.4981,18740.0
2019-06-21 13:00:00,134.66,134.85,134.65,134.7,24174.0,128.4695,128.6507,128.4599,128.5076,24174.0
2019-06-21 13:10:00,134.69,134.74,134.64,134.68,4427.0,128.4981,128.5458,128.4504,128.4886,4427.0
2019-06-21 13:20:00,134.68,134.68,134.54,134.58,3808.0,128.4886,128.4886,128.355,128.3931,3808.0
2019-06-21 13:30:00,134.62,134.78,134.6,134.71,5101.0,128.4313,128.584,128.4122,128.5172,5101.0
2019-06-21 13:40:00,134.71,134.74,134.66,134.72,5139.0,128.5172,128.5458,128.4695,128.5267,5139.0
2019-06-21 13:50:00,134.68,134.76,134.66,134.7,3188.0,128.4886,128.5649,128.4695,128.5076,3188.0
2019-06-21 14:00:00,134.77,134.77,134.67,134.69,4744.0,128.5744,128.5744,128.479,128.4981,4744.0
2019-06-21 14:10:00,134.63,134.7,134.61,134.68,4722.0,128.4408,128.5076,128.4218,128.4886,4722.0
2019-06-21 14:20:00,134.67,134.73,134.64,134.72,4771.0,128.479,128.5363,128.4504,128.5267,4771.0
2019-06-21 14:30:00,134.75,134.83,134.72,134.72,7300.0,128.5553,128.6317,128.5267,128.5267,7300.0
2019-06-21 14:40:00,134.78,134.79,134.72,134.74,3239.0,128.584,128.5935,128.5267,128.5458,3239.0
2019-06-21 14:50:00,134.77,134.78,134.7,134.73,2686.0,128.5744,128.584,128.5076,128.5363,2686.0
2019-06-21 15:00:00,134.72,134.77,134.64,134.68,26662.0,128.5267,128.5744,128.4504,128.4886,26662.0
2019-06-21 15:10:00,134.68,134.72,134.66,134.68,7533.0,128.4886,128.5267,128.4695,128.4886,7533.0
2019-06-21 15:20:00,134.67,134.68,134.49,134.52,8241.0,128.479,128.4886,128.3073,128.3359,8241.0
2019-06-21 15:30:00,134.52,134.56,134.47,134.53,19431.0,128.3359,128.3741,128.2882,128.3454,19431.0
2019-06-21 15:40:00,134.54,134.65,134.48,134.64,46155.0,128.355,128.4599,128.2977,128.4504,46155.0
2019-06-21 15:50:00,134.63,134.64,134.06,134.09,239106.0,128.4408,128.4504,127.8971,127.9257,239106.0
2019-06-24 09:30:00,134.39,134.39,133.53,133.66,16020.0,128.2119,128.2119,127.3914,127.5154,16020.0
2019-06-24 09:40:00,133.6,133.61,133.28,133.49,9593.0,127.4582,127.4677,127.1529,127.3533,9593.0
2019-06-24 09:50:00,133.7,133.74,133.23,133.23,10731.0,127.5536,127.5918,127.1052,127.1052,10731.0
2019-06-24 10:00:00,133.28,133.39,133.07,133.11,7259.0,127.1529,127.2579,126.9526,126.9907,7259.0
2019-06-24 10:10:00,133.2,133.46,133.18,133.43,10436.0,127.0766,127.3246,127.0575,127.296,10436.0
2019-06-24 10:20:00,133.45,133.52,133.28,133.33,8338.0,127.3151,127.3819,127.1529,127.2006,8338.0
2019-06-24 10:30:00,133.34,133.71,133.3,133.67,5853.0,127.2102,127.5631,127.172,127.525,5853.0
2019-06-24 10:40:00,133.64,133.76,133.55,133.65,9777.0,127.4964,127.6108,127.4105,127.5059,9777.0
2019-06-24 10:50:00,133.63,133.63,133.3,133.32,6976.0,127.4868,127.4868,127.172,127.1911,6976.0
2019-06-24 11:00:00,133.37,133.58,133.34,133.56,5100.0,127.2388,127.4391,127.2102,127.42,5100.0
2019-06-24 11:10:00,133.57,133.78,133.48,133.66,5400.0,127.4296,127.6299,127.3437,127.5154,5400.0
2019-06-24 11:20:00,133.65,133.68,133.48,133.67,4294.0,127.5059,127.5345,127.3437,127.525,4294.0
2019-06-24 11:30:00,133.67,133.76,133.56,133.72,3431.0,127.525,127.6108,127.42,127.5727,3431.0
2019-06-24 11:40:00,133.74,133.83,133.62,133.66,7709.0,127.5918,127.6776,127.4773,127.5154,7709.0
2019-06-24 11:50:00,133.65,133.84,133.63,133.84,7147.0,127.5059,127.6872,127.4868,127.6872,7147.0
2019-06-24 12:00:00,133.88,134.23,133.88,134.14,7006.0,127.7253,128.0592,127.7253,127.9734,7006.0
2019-06-24 12:10:00,134.17,134.28,134.16,134.16,4290.0,128.002,128.1069,127.9925,127.9925,4290.0
2019-06-24 12:20:00,134.16,134.18,134.12,134.13,2358.0,127.9925,128.0115,127.9543,127.9638,2358.0
2019-06-24 12:30:00,134.13,134.13,134.0,134.0,3870.0,127.9638,127.9638,127.8398,127.8398,3870.0
2019-06-24 12:40:00,134.0,134.01,133.88,133.88,2950.0,127.8398,127.8494,127.7253,127.7253,2950.0
2019-06-24 12:50:00,133.9,133.95,133.78,133.78,4400.0,127.7444,127.7921,127.6299,127.6299,4400.0
2019-06-24 13:00:00,133.77,133.82,133.74,133.76,4253.0,127.6204,127.6681,127.5918,127.6108,4253.0
2019-06-24 13:10:00,133.76,133.77,133.66,133.69,5207.0,127.6108,127.6204,127.5154,127.5441,5207.0
2019-06-24 13:20:00,133.69,133.72,133.49,133.55,3808.0,127.5441,127.5727,127.3533,127.4105,3808.0
2019-06-24 13:30:00,133.56,133.69,133.51,133.69,1714.0,127.42,127.5441,127.3723,127.5441,1714.0
2019-06-24 13:40:00,133.68,133.71,133.54,133.61,4803.0,127.5345,127.5631,127.401,127.4677,4803.0
2019-06-24 13:50:00,133.58,133.58,133.54,133.56,2800.0,127.4391,127.4391,127.401,127.42,2800.0
2019-06-24 14:00:00,133.56,133.65,133.56,133.62,2713.0,127.42,127.5059,127.42,127.4773,2713.0
2019-06-24 14:10:00,133.6,133.66,133.51,133.52,5594.0,127.4582,127.5154,127.3723,127.3819,5594.0
2019-06-24 14:20:00,133.5,133.51,133.35,133.44,4923.0,127.3628,127.3723,127.2197,127.3056,4923.0
2019-06-24 14:30:00,133.5,133.56,133.45,133.45,3341.0,127.3628,127.42,127.3151,127.3151,3341.0
2019-06-24 14:40:00,133.47,133.47,133.4,133.42,2100.0,127.3342,127.3342,127.2674,127.2865,2100.0
2019-06-24 14:50:00,133.47,133.5,133.4,133.44,3032.0,127.3342,127.3628,127.2674,127.3056,3032.0
2019-06-24 15:00:00,133.45,133.5,133.43,133.43,4237.0,127.3151,127.3628,127.296,127.296,4237.0
2019-06-24 15:10:00,133.46,133.52,133.42,133.45,4624.0,127.3246,127.3819,127.2865,127.3151,4624.0
2019-06-24 15:20:00,133.41,133.54,133.4,133.53,14297.0,127.2769,127.401,127.2674,127.3914,14297.0
2019-06-24 15:30:00,133.52,133.57,133.44,133.57,7365.0,127.3819,127.4296,127.3056,127.4296,7365.0
2019-06-24 15:40:00,133.56,133.57,133.39,133.4,25863.0,127.42,127.4296,127.2579,127.2674,25863.0
2019-06-24 15:50:00,133.42,133.42,133.03,133.22,53133.0,127.2865,127.2865,126.9144,127.0957,53133.0
2019-06-25 09:30:00,132.99,132.99,131.97,132.17,21069.0,126.8762,126.8762,125.9031,126.0939,21069.0
2019-06-25 09:40:00,132.23,132.32,132.0,132.0,7054.0,126.1512,126.237,125.9318,125.9318,7054.0
2019-06-25 09:50:00,132.14,132.15,131.78,131.78,10263.0,126.0653,126.0749,125.7219,125.7219,10263.0
2019-06-25 10:00:00,131.87,132.19,131.77,132.16,8099.0,125.8077,126.113,125.7123,126.0844,8099.0
2019-06-25 10:10:00,132.21,132.21,131.81,131.97,28381.0,126.1321,126.1321,125.7505,125.9031,28381.0
2019-06-25 10:20:00,131.84,132.06,131.72,131.72,13996.0,125.7791,125.989,125.6646,125.6646,13996.0
2019-06-25 10:30:00,131.81,131.87,131.68,131.71,8238.0,125.7505,125.8077,125.6265,125.6551,8238.0
2019-06-25 10:40:00,131.74,131.98,131.69,131.95,5877.0,125.6837,125.9127,125.636,125.8841,5877.0
2019-06-25 10:50:00,131.95,132.16,131.87,131.92,7945.0,125.8841,126.0844,125.8077,125.8554,7945.0
2019-06-25 11:00:00,131.84,131.95,131.7,131.95,8014.0,125.7791,125.8841,125.6455,125.8841,8014.0
2019-06-25 11:10:00,131.96,132.0,131.88,131.98,2501.0,125.8936,125.9318,125.8173,125.9127,2501.0
2019-06-25 11:20:00,131.92,132.05,131.81,131.81,4300.0,125.8554,125.9795,125.7505,125.7505,4300.0
2019-06-25 11:30:00,131.81,131.92,131.77,131.92,4500.0,125.7505,125.8554,125.7123,125.8554,4500.0
2019-06-25 11:40:00,131.95,132.23,131.95,132.06,4300.0,125.8841,126.1512,125.8841,125.989,4300.0
2019-06-25 11:50:00,132.05,132.06,131.87,132.02,4136.0,125.9795,125.989,125.8077,125.9508,4136.0
2019-06-25 12:00:00,132.02,132.09,131.94,132.03,3064.0,125.9508,126.0176,125.8745,125.9604,3064.0
2019-06-25 12:10:00,132.07,132.09,131.96,132.02,7057.0,125.9985,126.0176,125.8936,125.9508,7057.0
2019-06-25 12:20:00,132.02,132.15,131.94,132.0,8394.0,125.9508,126.0749,125.8745,125.9318,8394.0
2019-06-25 12:30:00,132.0,132.0,131.75,131.8,3858.0,125.9318,125.9318,125.6932,125.7409,3858.0
2019-06-25 12:40:00,131.81,131.85,131.72,131.85,5002.0,125.7505,125.7887,125.6646,125.7887,5002.0
2019-06-25 12:50:00,131.86,131.89,131.68,131.71,4167.0,125.7982,125.8268,125.6265,125.6551,4167.0
2019-06-25 13:00:00,131.67,131.79,131.46,131.79,5406.0,125.6169,125.7314,125.4166,125.7314,5406.0
2019-06-25 13:10:00,131.84,131.85,131.65,131.66,3000.0,125.7791,125.7887,125.5978,125.6074,3000.0
2019-06-25 13:20:00,131.71,131.8,131.69,131.78,5488.0,125.6551,125.7409,125.636,125.7219,5488.0
2019-06-25 13:30:00,131.8,132.08,131.76,132.06,5600.0,125.7409,126.0081,125.7028,125.989,5600.0
2019-06-25 13:40:00,132.05,132.09,131.9,131.91,5785.0,125.9795,126.0176,125.8364,125.8459,5785.0
2019-06-25 13:50:00,131.93,131.95,131.82,131.84,3748.0,125.865,125.8841,125.76,125.7791,3748.0
2019-06-25 14:00:00,131.86,131.88,131.65,131.74,9324.0,125.7982,125.8173,125.5978,125.6837,9324.0
2019-06-25 14:10:00,131.75,131.78,131.65,131.65,2600.0,125.6932,125.7219,125.5978,125.5978,2600.0
2019-06-25 14:20:00,131.62,131.62,131.45,131.51,6653.0,125.5692,125.5692,125.407,125.4643,6653.0
2019-06-25 14:30:00,131.5,131.5,131.16,131.24,7254.0,125.4547,125.4547,125.1304,125.2067,7254.0
2019-06-25 14:40:00,131.24,131.35,130.98,131.1,18326.0,125.2067,125.3116,124.9586,125.0731,18326.0
2019-06-25 14:50:00,131.13,131.32,131.05,131.19,13288.0,125.1017,125.283,125.0254,125.159,13288.0
2019-06-25 15:00:00,131.19,131.23,131.14,131.15,13962.0,125.159,125.1972,125.1113,125.1208,13962.0
2019-06-25 15:10:00,131.17,131.18,130.95,130.99,13851.0,125.1399,125.1495,124.93,124.9682,13851.0
2019-06-25 15:20:00,130.97,131.26,130.97,131.15,19350.0,124.9491,125.2258,124.9491,125.1208,19350.0
2019-06-25 15:30:00,131.15,131.22,131.03,131.16,8938.0,125.1208,125.1876,125.0063,125.1304,8938.0
2019-06-25 15:40:00,131.16,131.16,130.91,130.95,21755.0,125.1304,125.1304,124.8919,124.93,21755.0
2019-06-25 15:50:00,130.94,131.0,130.86,130.97,41613.0,124.9205,124.9777,124.8442,124.9491,41613.0
2019-06-26 09:30:00,131.11,131.37,130.89,131.01,22554.0,125.0827,125.3307,124.8728,124.9873,22554.0
2019-06-26 09:40:00,130.97,131.31,130.84,130.96,10168.0,124.9491,125.2735,124.8251,124.9396,10168.0
2019-06-26 09:50:00,130.95,131.43,130.89,131.3,11136.0,124.93,125.388,124.8728,125.2639,11136.0
2019-06-26 10:00:00,131.21,131.24,130.6,130.81,10651.0,125.1781,125.2067,124.5961,124.7965,10651.0
2019-06-26 10:10:00,130.81,130.86,130.58,130.58,9098.0,124.7965,124.8442,124.577,124.577,9098.0
2019-06-26 10:20:00,130.6,130.78,130.41,130.6,15496.0,124.5961,124.7678,124.4148,124.5961,15496.0
2019-06-26 10:30:00,130.73,130.85,130.64,130.78,6619.0,124.7201,124.8346,124.6343,124.7678,6619.0
2019-06-26 10:40:00,130.75,130.9,130.74,130.85,10615.0,124.7392,124.8823,124.7297,124.8346,10615.0
2019-06-26 10:50:00,130.9,131.04,130.86,130.92,7809.0,124.8823,125.0159,124.8442,124.9014,7809.0
2019-06-26 11:00:00,130.94,131.07,130.91,131.03,13192.0,124.9205,125.0445,124.8919,125.0063,13192.0
2019-06-26 11:10:00,131.03,131.1,130.81,130.86,7425.0,125.0063,125.0731,124.7965,124.8442,7425.0
2019-06-26 11:20:00,130.89,131.05,130.89,131.05,6526.0,124.8728,125.0254,124.8728,125.0254,6526.0
2019-06-26 11:30:00,131.06,131.07,130.88,130.92,6455.0,125.035,125.0445,124.8632,124.9014,6455.0
2019-06-26 11:40:00,130.95,130.95,130.8,130.82,4109.0,124.93,124.93,124.7869,124.806,4109.0
2019-06-26 11:50:00,130.77,131.08,130.75,131.08,11245.0,124.7583,125.054,124.7392,125.054,11245.0
2019-06-26 12:00:00,131.14,131.32,131.14,131.27,4626.0,125.1113,125.283,125.1113,125.2353,4626.0
2019-06-26 12:10:00,131.28,131.32,131.12,131.15,4226.0,125.2449,125.283,125.0922,125.1208,4226.0
2019-06-26 12:20:00,131.13,131.21,131.06,131.14,9342.0,125.1017,125.1781,125.035,125.1113,9342.0
2019-06-26 12:30:00,131.07,131.14,131.06,131.09,8144.0,125.0445,125.1113,125.035,125.0636,8144.0
2019-06-26 12:40:00,131.11,131.27,131.09,131.22,7713.0,125.0827,125.2353,125.0636,125.1876,7713.0
2019-06-26 12:50:00,131.24,131.26,131.18,131.22,5866.0,125.2067,125.2258,125.1495,125.1876,5866.0
2019-06-26 13:00:00,131.22,131.23,131.08,131.12,9566.0,125.1876,125.1972,125.054,125.0922,9566.0
2019-06-26 13:10:00,131.03,131.03,130.99,130.99,2851.0,125.0063,125.0063,124.9682,124.9682,2851.0
2019-06-26 13:20:00,131.01,131.06,130.87,130.87,8348.0,124.9873,125.035,124.8537,124.8537,8348.0
2019-06-26 13:30:00,130.86,131.09,130.84,131.03,10600.0,124.8442,125.0636,124.8251,125.0063,10600.0
2019-06-26 13:40:00,131.0,131.14,130.96,130.98,7441.0,124.9777,125.1113,124.9396,124.9586,7441.0
2019-06-26 13:50:00,130.98,131.02,130.95,130.98,5029.0,124.9586,124.9968,124.93,124.9586,5029.0
2019-06-26 14:00:00,131.0,131.05,130.96,130.98,6224.0,124.9777,125.0254,124.9396,124.9586,6224.0
2019-06-26 14:10:00,130.98,131.08,130.95,131.0,10329.0,124.9586,125.054,124.93,124.9777,10329.0
2019-06-26 14:20:00,131.0,131.02,130.92,130.95,5728.0,124.9777,124.9968,124.9014,124.93,5728.0
2019-06-26 14:30:00,130.93,130.95,130.86,130.94,8169.0,124.9109,124.93,124.8442,124.9205,8169.0
2019-06-26 14:40:00,130.95,131.02,130.87,130.96,7006.0,124.93,124.9968,124.8537,124.9396,7006.0
2019-06-26 14:50:00,130.97,131.06,130.88,131.06,7205.0,124.9491,125.035,124.8632,125.035,7205.0
2019-06-26 15:00:00,131.06,131.21,131.05,131.12,8198.0,125.035,125.1781,125.0254,125.0922,8198.0
2019-06-26 15:10:00,131.12,131.24,131.07,131.18,9365.0,125.0922,125.2067,125.0445,125.1495,9365.0
2019-06-26 15:20:00,131.16,131.22,131.11,131.11,12002.0,125.1304,125.1876,125.0827,125.0827,12002.0
2019-06-26 15:30:00,131.09,131.17,131.08,131.14,20268.0,125.0636,125.1399,125.054,125.1113,20268.0
2019-06-26 15:40:00,131.14,131.18,131.13,131.16,32306.0,125.1113,125.1495,125.1017,125.1304,32306.0
2019-06-26 15:50:00,131.16,131.17,131.06,131.11,67894.0,125.1304,125.1399,125.035,125.0827,67894.0
2019-06-27 09:30:00,131.61,131.61,131.01,131.06,21984.0,125.5597,125.5597,124.9873,125.035,21984.0
2019-06-27 09:40:00,131.02,131.52,130.81,131.12,15417.0,124.9968,125.4738,124.7965,125.0922,15417.0
2019-06-27 09:50:00,131.16,131.36,130.97,131.2,8003.0,125.1304,125.3212,124.9491,125.1685,8003.0
2019-06-27 10:00:00,131.29,131.35,131.05,131.13,8621.0,125.2544,125.3116,125.0254,125.1017,8621.0
2019-06-27 10:10:00,131.13,131.18,131.0,131.08,17112.0,125.1017,125.1495,124.9777,125.054,17112.0
2019-06-27 10:20:00,131.1,131.1,131.0,131.06,10509.0,125.0731,125.0731,124.9777,125.035,10509.0
2019-06-27 10:30:00,131.09,131.28,131.06,131.18,12749.0,125.0636,125.2449,125.035,125.1495,12749.0
2019-06-27 10:40:00,131.17,131.94,131.13,131.94,22821.0,125.1399,125.8745,125.1017,125.8745,22821.0
2019-06-27 10:50:00,132.03,132.19,131.82,132.05,21539.0,125.9604,126.113,125.76,125.9795,21539.0
2019-06-27 11:00:00,132.06,132.06,131.75,132.02,6105.0,125.989,125.989,125.6932,125.9508,6105.0
2019-06-27 11:10:00,132.02,132.03,131.77,131.77,5700.0,125.9508,125.9604,125.7123,125.7123,5700.0
2019-06-27 11:20:00,131.84,131.87,131.65,131.72,5448.0,125.7791,125.8077,125.5978,125.6646,5448.0
2019-06-27 11:30:00,131.68,132.06,131.66,132.05,26166.0,125.6265,125.989,125.6074,125.9795,26166.0
2019-06-27 11:40:00,132.02,132.24,131.96,132.14,12314.0,125.9508,126.1607,125.8936,126.0653,12314.0
2019-06-27 11:50:00,132.14,132.15,131.93,132.05,8978.0,126.0653,126.0749,125.865,125.9795,8978.0
2019-06-27 12:00:00,132.05,132.2,131.94,132.19,12664.0,125.9795,126.1226,125.8745,126.113,12664.0
2019-06-27 12:10:00,132.24,132.37,132.23,132.25,7408.0,126.1607,126.2847,126.1512,126.1703,7408.0
2019-06-27 12:20:00,132.23,132.26,132.16,132.16,8005.0,126.1512,126.1798,126.0844,126.0844,8005.0
2019-06-27 12:30:00,132.17,132.42,132.16,132.34,12201.0,126.0939,126.3324,126.0844,126.2561,12201.0
2019-06-27 12:40:00,132.3,132.34,132.15,132.22,4700.0,126.218,126.2561,126.0749,126.1416,4700.0
2019-06-27 12:50:00,132.25,132.27,132.13,132.14,6544.0,126.1703,126.1893,126.0558,126.0653,6544.0
2019-06-27 13:00:00,132.13,132.31,132.11,132.28,7575.0,126.0558,126.2275,126.0367,126.1989,7575.0
2019-06-27 13:10:00,132.32,132.35,132.24,132.34,38106.0,126.237,126.2657,126.1607,126.2561,38106.0
2019-06-27 13:20:00,132.36,132.71,132.36,132.62,12215.0,126.2752,126.6091,126.2752,126.5233,12215.0
2019-06-27 13:30:00,132.58,132.7,132.57,132.6,9143.0,126.4851,126.5996,126.4756,126.5042,9143.0
2019-06-27 13:40:00,132.61,132.67,132.54,132.62,9899.0,126.5137,126.571,126.4469,126.5233,9899.0
2019-06-27 13:50:00,132.59,132.63,132.42,132.45,6022.0,126.4946,126.5328,126.3324,126.3611,6022.0
2019-06-27 14:00:00,132.42,132.47,132.37,132.45,9402.0,126.3324,126.3801,126.2847,126.3611,9402.0
2019-06-27 14:10:00,132.47,132.65,132.46,132.52,7278.0,126.3801,126.5519,126.3706,126.4278,7278.0
2019-06-27 14:20:00,132.52,132.52,132.21,132.42,11136.0,126.4278,126.4278,126.1321,126.3324,11136.0
2019-06-27 14:30:00,132.5,132.54,132.43,132.43,6733.0,126.4088,126.4469,126.342,126.342,6733.0
2019-06-27 14:40:00,132.46,132.55,132.44,132.49,8192.0,126.3706,126.4565,126.3515,126.3992,8192.0
2019-06-27 14:50:00,132.52,132.54,132.45,132.48,6506.0,126.4278,126.4469,126.3611,126.3897,6506.0
2019-06-27 15:00:00,132.47,132.53,132.39,132.49,8301.0,126.3801,126.4374,126.3038,126.3992,8301.0
2019-06-27 15:10:00,132.45,132.51,132.36,132.41,7255.0,126.3611,126.4183,126.2752,126.3229,7255.0
2019-06-27 15:20:00,132.41,132.51,132.38,132.49,10166.0,126.3229,126.4183,126.2943,126.3992,10166.0
2019-06-27 15:30:00,132.51,132.59,132.39,132.59,12730.0,126.4183,126.4946,126.3038,126.4946,12730.0
2019-06-27 15:40:00,132.61,132.7,132.6,132.67,15550.0,126.5137,126.5996,126.5042,126.571,15550.0
2019-06-27 15:50:00,132.67,132.69,132.37,132.41,56787.0,126.571,126.59,126.2847,126.3229,56787.0
2019-06-28 09:30:00,132.64,132.97,132.64,132.96,4419.0,126.5423,126.8572,126.5423,126.8476,4419.0
2019-06-28 09:40:00,132.91,133.5,132.87,133.44,6257.0,126.7999,127.3628,126.7618,127.3056,6257.0
2019-06-28 09:50:00,133.38,133.71,133.38,133.62,2500.0,127.2483,127.5631,127.2483,127.4773,2500.0
2019-06-28 10:00:00,133.71,133.83,133.67,133.83,2325.0,127.5631,127.6776,127.525,127.6776,2325.0
2019-06-28 10:10:00,133.85,134.32,133.79,134.02,11345.0,127.6967,128.1451,127.6395,127.8589,11345.0
2019-06-28 10:20:00,134.04,134.04,133.79,133.84,1358.0,127.878,127.878,127.6395,127.6872,1358.0
2019-06-28 10:30:00,133.95,134.13,133.9,134.13,3212.0,127.7921,127.9638,127.7444,127.9638,3212.0
2019-06-28 10:40:00,134.08,134.08,133.77,133.77,4522.0,127.9161,127.9161,127.6204,127.6204,4522.0
2019-06-28 10:50:00,133.84,134.03,133.83,133.84,3505.0,127.6872,127.8684,127.6776,127.6872,3505.0
2019-06-28 11:00:00,133.83,133.84,133.71,133.71,2500.0,127.6776,127.6872,127.5631,127.5631,2500.0
2019-06-28 11:10:00,133.7,133.83,133.58,133.74,12612.0,127.5536,127.6776,127.4391,127.5918,12612.0
2019-06-28 11:20:00,133.73,133.84,133.7,133.84,1047.0,127.5822,127.6872,127.5536,127.6872,1047.0
2019-06-28 11:30:00,133.83,133.83,133.58,133.58,6855.0,127.6776,127.6776,127.4391,127.4391,6855.0
2019-06-28 11:40:00,133.57,133.59,133.53,133.53,742.0,127.4296,127.4487,127.3914,127.3914,742.0
2019-06-28 11:50:00,133.57,133.76,133.52,133.61,22563.0,127.4296,127.6108,127.3819,127.4677,22563.0
2019-06-28 12:00:00,133.63,133.79,133.63,133.79,1731.0,127.4868,127.6395,127.4868,127.6395,1731.0
2019-06-28 12:10:00,133.91,134.15,133.9,134.15,1920.0,127.7539,127.9829,127.7444,127.9829,1920.0
2019-06-28 12:20:00,134.19,134.57,134.19,134.5,4846.0,128.0211,128.3836,128.0211,128.3168,4846.0
2019-06-28 12:30:00,134.5,134.55,134.44,134.51,5924.0,128.3168,128.3645,128.2596,128.3264,5924.0
2019-06-28 12:40:00,134.49,134.78,134.46,134.78,8998.0,128.3073,128.584,128.2787,128.584,8998.0
2019-06-28 12:50:00,134.8,134.84,134.7,134.73,2727.0,128.603,128.6412,128.5076,128.5363,2727.0
2019-06-28 13:00:00,134.7,134.98,134.64,134.88,41337.0,128.5076,128.7748,128.4504,128.6794,41337.0
2019-06-28 13:10:00,134.88,134.96,134.76,134.89,6420.0,128.6794,128.7557,128.5649,128.6889,6420.0
2019-06-28 13:20:00,134.93,134.93,134.8,134.9,4455.0,128.7271,128.7271,128.603,128.6984,4455.0
2019-06-28 13:30:00,134.94,135.04,134.91,135.04,3513.0,128.7366,128.832,128.708,128.832,3513.0
2019-06-28 13:40:00,135.06,135.12,134.85,134.91,3774.0,128.8511,128.9083,128.6507,128.708,3774.0
2019-06-28 13:50:00,134.88,134.9,134.7,134.72,3440.0,128.6794,128.6984,128.5076,128.5267,3440.0
2019-06-28 14:00:00,134.79,134.85,134.72,134.79,3190.0,128.5935,128.6507,128.5267,128.5935,3190.0
2019-06-28 14:10:00,134.74,134.9,134.65,134.87,11424.0,128.5458,128.6984,128.4599,128.6698,11424.0
2019-06-28 14:20:00,134.86,134.89,134.71,134.83,6458.0,128.6603,128.6889,128.5172,128.6317,6458.0
2019-06-28 14:30:00,134.88,135.06,134.88,134.93,3400.0,128.6794,128.8511,128.6794,128.7271,3400.0
2019-06-28 14:40:00,134.92,134.99,134.85,134.99,3441.0,128.7175,128.7843,128.6507,128.7843,3441.0
2019-06-28 14:50:00,135.01,135.08,134.66,134.83,45476.0,128.8034,128.8702,128.4695,128.6317,45476.0
2019-06-28 15:00:00,134.8,134.91,134.65,134.86,11630.0,128.603,128.708,128.4599,128.6603,11630.0
2019-06-28 15:10:00,134.82,135.0,134.8,134.85,8205.0,128.6221,128.7938,128.603,128.6507,8205.0
2019-06-28 15:20:00,134.84,134.93,134.73,134.73,11974.0,128.6412,128.7271,128.5363,128.5363,11974.0
2019-06-28 15:30:00,134.74,134.82,134.68,134.8,15045.0,128.5458,128.6221,128.4886,128.603,15045.0
2019-06-28 15:40:00,134.8,135.09,134.8,135.06,34163.0,128.603,128.8797,128.603,128.8511,34163.0
2019-06-28 15:50:00,135.07,135.64,135.03,135.28,100200.0,128.8606,129.4044,128.8225,129.061,100200.0
2019-07-01 09:30:00,136.84,136.99,135.36,136.57,22236.0,130.5493,130.6924,129.1373,130.2917,22236.0
2019-07-01 09:40:00,136.49,136.55,135.61,135.72,8875.0,130.2153,130.2726,129.3758,129.4807,8875.0
2019-07-01 09:50:00,135.72,135.98,135.48,135.54,9175.0,129.4807,129.7288,129.2518,129.309,9175.0
2019-07-01 10:00:00,135.61,136.1,135.61,135.83,6322.0,129.3758,129.8433,129.3758,129.5857,6322.0
2019-07-01 10:10:00,135.87,135.91,135.73,135.82,6795.0,129.6238,129.662,129.4903,129.5761,6795.0
2019-07-01 10:20:00,135.88,136.15,135.58,135.59,10407.0,129.6334,129.891,129.3472,129.3567,10407.0
2019-07-01 10:30:00,135.56,135.64,135.34,135.59,11029.0,129.3281,129.4044,129.1182,129.3567,11029.0
2019-07-01 10:40:00,135.51,135.69,135.49,135.58,6987.0,129.2804,129.4521,129.2613,129.3472,6987.0
2019-07-01 10:50:00,135.5,135.58,135.26,135.34,6707.0,129.2709,129.3472,129.0419,129.1182,6707.0
2019-07-01 11:00:00,135.34,135.43,135.24,135.24,4352.0,129.1182,129.2041,129.0228,129.0228,4352.0
2019-07-01 11:10:00,135.25,135.38,135.15,135.3,5000.0,129.0323,129.1564,128.9369,129.08,5000.0
2019-07-01 11:20:00,135.33,135.59,135.33,135.5,23444.0,129.1087,129.3567,129.1087,129.2709,23444.0
2019-07-01 11:30:00,135.43,135.82,135.41,135.82,6603.0,129.2041,129.5761,129.185,129.5761,6603.0
2019-07-01 11:40:00,135.82,135.83,135.6,135.6,4400.0,129.5761,129.5857,129.3663,129.3663,4400.0
2019-07-01 11:50:00,135.67,135.67,135.56,135.57,4800.0,129.433,129.433,129.3281,129.3376,4800.0
2019-07-01 12:00:00,135.6,135.93,135.57,135.9,6620.0,129.3663,129.6811,129.3376,129.6525,6620.0
2019-07-01 12:10:00,135.91,136.03,135.82,135.85,8226.0,129.662,129.7765,129.5761,129.6048,8226.0
2019-07-01 12:20:00,135.87,135.9,135.79,135.79,5100.0,129.6238,129.6525,129.5475,129.5475,5100.0
2019-07-01 12:30:00,135.8,135.8,135.68,135.71,6200.0,129.5571,129.5571,129.4426,129.4712,6200.0
2019-07-01 12:40:00,135.71,135.81,135.66,135.81,8604.0,129.4712,129.5666,129.4235,129.5666,8604.0
2019-07-01 12:50:00,135.81,135.81,135.53,135.53,7101.0,129.5666,129.5666,129.2995,129.2995,7101.0
2019-07-01 13:00:00,135.63,135.86,135.59,135.86,7099.0,129.3949,129.6143,129.3567,129.6143,7099.0
2019-07-01 13:10:00,135.92,135.93,135.68,135.86,11164.0,129.6715,129.6811,129.4426,129.6143,11164.0
2019-07-01 13:20:00,135.83,136.16,135.78,136.0,13748.0,129.5857,129.9005,129.538,129.7479,13748.0
2019-07-01 13:30:00,136.0,136.12,135.9,136.12,69057.0,129.7479,129.8624,129.6525,129.8624,69057.0
2019-07-01 13:40:00,136.09,136.15,135.97,135.97,13372.0,129.8337,129.891,129.7192,129.7192,13372.0
2019-07-01 13:50:00,135.96,136.06,135.92,136.02,6400.0,129.7097,129.8051,129.6715,129.7669,6400.0
2019-07-01 14:00:00,136.01,136.01,135.76,135.81,25526.0,129.7574,129.7574,129.5189,129.5666,25526.0
2019-07-01 14:10:00,135.8,135.93,135.78,135.9,10300.0,129.5571,129.6811,129.538,129.6525,10300.0
2019-07-01 14:20:00,135.9,136.03,135.7,135.74,11482.0,129.6525,129.7765,129.4617,129.4998,11482.0
2019-07-01 14:30:00,135.72,135.79,135.63,135.65,5854.0,129.4807,129.5475,129.3949,129.414,5854.0
2019-07-01 14:40:00,135.65,135.79,135.58,135.79,9100.0,129.414,129.5475,129.3472,129.5475,9100.0
2019-07-01 14:50:00,135.8,135.85,135.74,135.83,8950.0,129.5571,129.6048,129.4998,129.5857,8950.0
2019-07-01 15:00:00,135.81,136.07,135.8,135.98,26647.0,129.5666,129.8147,129.5571,129.7288,26647.0
2019-07-01 15:10:00,136.0,136.11,135.99,136.03,12333.0,129.7479,129.8528,129.7383,129.7765,12333.0
2019-07-01 15:20:00,136.03,136.05,135.92,135.95,19429.0,129.7765,129.7956,129.6715,129.7002,19429.0
2019-07-01 15:30:00,135.94,136.03,135.92,136.03,9511.0,129.6906,129.7765,129.6715,129.7765,9511.0
2019-07-01 15:40:00,136.05,136.07,135.94,135.97,17560.0,129.7956,129.8147,129.6906,129.7192,17560.0
2019-07-01 15:50:00,135.99,136.08,135.68,135.85,79178.0,129.7383,129.8242,129.4426,129.6048,79178.0
2019-07-02 09:30:00,135.8,135.8,135.02,135.75,103249.0,129.5571,129.5571,128.8129,129.5094,103249.0
2019-07-02 09:40:00,135.69,135.89,135.69,135.74,4100.0,129.4521,129.6429,129.4521,129.4998,4100.0
2019-07-02 09:50:00,135.69,135.76,135.58,135.63,9324.0,129.4521,129.5189,129.3472,129.3949,9324.0
2019-07-02 10:00:00,135.57,135.91,135.56,135.89,8008.0,129.3376,129.662,129.3281,129.6429,8008.0
2019-07-02 10:10:00,135.95,136.26,135.83,136.24,4357.0,129.7002,129.9959,129.5857,129.9768,4357.0
2019-07-02 10:20:00,136.16,136.24,136.05,136.15,5638.0,129.9005,129.9768,129.7956,129.891,5638.0
2019-07-02 10:30:00,136.17,136.5,136.16,136.5,5300.0,129.9101,130.2249,129.9005,130.2249,5300.0
2019-07-02 10:40:00,136.52,136.6,136.45,136.6,3200.0,130.244,130.3203,130.1772,130.3203,3200.0
2019-07-02 10:50:00,136.53,136.68,136.51,136.51,5766.0,130.2535,130.3966,130.2344,130.2344,5766.0
2019-07-02 11:00:00,136.49,136.49,136.32,136.32,8863.0,130.2153,130.2153,130.0532,130.0532,8863.0
2019-07-02 11:10:00,136.31,136.38,136.19,136.29,21523.0,130.0436,130.1104,129.9291,130.0245,21523.0
2019-07-02 11:20:00,136.28,136.4,136.28,136.31,9706.0,130.015,130.1295,130.015,130.0436,9706.0
2019-07-02 11:30:00,136.31,136.31,136.0,136.0,7062.0,130.0436,130.0436,129.7479,129.7479,7062.0
2019-07-02 11:40:00,136.02,136.24,135.89,136.22,8903.0,129.7669,129.9768,129.6429,129.9578,8903.0
2019-07-02 11:50:00,136.18,136.22,136.12,136.22,2200.0,129.9196,129.9578,129.8624,129.9578,2200.0
2019-07-02 12:00:00,136.22,136.28,136.18,136.22,4702.0,129.9578,130.015,129.9196,129.9578,4702.0
2019-07-02 12:10:00,136.26,136.26,136.15,136.15,4987.0,129.9959,129.9959,129.891,129.891,4987.0
2019-07-02 12:20:00,136.13,136.19,135.93,135.96,7863.0,129.8719,129.9291,129.6811,129.7097,7863.0
2019-07-02 12:30:00,135.96,136.0,135.77,135.97,17585.0,129.7097,129.7479,129.5284,129.7192,17585.0
2019-07-02 12:40:00,135.97,136.12,135.93,136.12,1605.0,129.7192,129.8624,129.6811,129.8624,1605.0
2019-07-02 12:50:00,136.05,136.09,136.0,136.05,2744.0,129.7956,129.8337,129.7479,129.7956,2744.0
2019-07-02 13:00:00,136.03,136.13,135.95,136.09,7784.0,129.7765,129.8719,129.7002,129.8337,7784.0
2019-07-02 13:10:00,136.08,136.12,135.98,136.12,5641.0,129.8242,129.8624,129.7288,129.8624,5641.0
2019-07-02 13:20:00,136.14,136.26,136.1,136.1,7900.0,129.8814,129.9959,129.8433,129.8433,7900.0
2019-07-02 13:30:00,136.09,136.11,135.88,135.95,14762.0,129.8337,129.8528,129.6334,129.7002,14762.0
2019-07-02 13:40:00,135.99,135.99,135.81,135.9,11540.0,129.7383,129.7383,129.5666,129.6525,11540.0
2019-07-02 13:50:00,135.9,135.93,135.87,135.89,6307.0,129.6525,129.6811,129.6238,129.6429,6307.0
2019-07-02 14:00:00,135.91,136.0,135.86,136.0,9271.0,129.662,129.7479,129.6143,129.7479,9271.0
2019-07-02 14:10:00,135.99,136.0,135.92,135.93,6535.0,129.7383,129.7479,129.6715,129.6811,6535.0
2019-07-02 14:20:00,135.94,136.03,135.91,135.96,6109.0,129.6906,129.7765,129.662,129.7097,6109.0
2019-07-02 14:30:00,135.95,135.99,135.88,135.88,7444.0,129.7002,129.7383,129.6334,129.6334,7444.0
2019-07-02 14:40:00,135.87,135.96,135.8,135.87,5839.0,129.6238,129.7097,129.5571,129.6238,5839.0
2019-07-02 14:50:00,135.83,135.86,135.75,135.78,11131.0,129.5857,129.6143,129.5094,129.538,11131.0
2019-07-02 15:00:00,135.79,135.88,135.75,135.85,14695.0,129.5475,129.6334,129.5094,129.6048,14695.0
2019-07-02 15:10:00,135.83,135.87,135.65,135.67,14509.0,129.5857,129.6238,129.414,129.433,14509.0
2019-07-02 15:20:00,135.68,136.01,135.66,135.99,59784.0,129.4426,129.7574,129.4235,129.7383,59784.0
2019-07-02 15:30:00,136.0,136.09,135.96,136.02,16287.0,129.7479,129.8337,129.7097,129.7669,16287.0
2019-07-02 15:40:00,136.03,136.03,135.91,135.91,15666.0,129.7765,129.7765,129.662,129.662,15666.0
2019-07-02 15:50:00,135.91,136.16,135.83,136.16,71777.0,129.662,129.9005,129.5857,129.9005,71777.0
2019-07-03 09:30:00,136.91,136.96,136.67,136.85,5267.0,130.616,130.6637,130.3871,130.5588,5267.0
2019-07-03 09:40:00,136.99,137.31,136.95,137.1,7211.0,130.6924,130.9976,130.6542,130.7973,7211.0
2019-07-03 09:50:00,137.07,137.09,136.94,136.95,2500.0,130.7687,130.7878,130.6447,130.6542,2500.0
2019-07-03 10:00:00,136.91,136.97,136.84,136.88,15708.0,130.616,130.6733,130.5493,130.5874,15708.0
2019-07-03 10:10:00,136.9,137.58,136.9,137.57,3300.0,130.6065,131.2552,130.6065,131.2457,3300.0
2019-07-03 10:20:00,137.56,137.6,137.18,137.38,4828.0,131.2362,131.2743,130.8736,131.0644,4828.0
2019-07-03 10:30:00,137.35,137.81,137.35,137.81,4400.0,131.0358,131.4747,131.0358,131.4747,4400.0
2019-07-03 10:40:00,137.8,137.89,137.52,137.62,5190.0,131.4651,131.551,131.198,131.2934,5190.0
2019-07-03 10:50:00,137.54,137.54,137.43,137.48,4835.0,131.2171,131.2171,131.1121,131.1598,4835.0
2019-07-03 11:00:00,137.52,137.65,137.49,137.53,4000.0,131.198,131.322,131.1694,131.2075,4000.0
2019-07-03 11:10:00,137.54,137.65,137.47,137.47,10318.0,131.2171,131.322,131.1503,131.1503,10318.0
2019-07-03 11:20:00,137.46,137.52,137.32,137.44,6880.0,131.1408,131.198,131.0072,131.1217,6880.0
2019-07-03 11:30:00,137.41,137.66,137.41,137.59,4500.0,131.093,131.3316,131.093,131.2648,4500.0
2019-07-03 11:40:00,137.64,137.8,137.61,137.64,4900.0,131.3125,131.4651,131.2839,131.3125,4900.0
2019-07-03 11:50:00,137.63,137.91,137.58,137.84,4000.0,131.3029,131.5701,131.2552,131.5033,4000.0
2019-07-03 12:00:00,137.9,137.97,137.86,137.94,2880.0,131.5605,131.6273,131.5224,131.5987,2880.0
2019-07-03 12:10:00,137.88,138.0,137.88,137.98,6200.0,131.5414,131.6559,131.5414,131.6368,6200.0
2019-07-03 12:20:00,137.96,138.03,137.8,137.93,8434.0,131.6178,131.6845,131.4651,131.5891,8434.0
2019-07-03 12:30:00,137.94,138.82,137.94,138.55,82594.0,131.5987,132.4382,131.5987,132.1806,82594.0
2019-07-03 12:40:00,138.58,138.85,138.42,138.72,78960.0,132.2093,132.4668,132.0566,132.3428,78960.0
2019-07-03 12:50:00,138.75,138.84,138.54,138.61,34454.0,132.3714,132.4573,132.1711,132.2379,34454.0
2019-07-05 09:30:00,138.08,138.42,137.65,137.94,21952.0,131.7322,132.0566,131.322,131.5987,21952.0
2019-07-05 09:40:00,137.95,137.95,137.17,137.24,28141.0,131.6082,131.6082,130.8641,130.9309,28141.0
2019-07-05 09:50:00,137.07,137.07,136.35,136.36,4871.0,130.7687,130.7687,130.0818,130.0913,4871.0
2019-07-05 10:00:00,136.54,136.96,136.54,136.92,8229.0,130.263,130.6637,130.263,130.6256,8229.0
2019-07-05 10:10:00,136.9,136.9,136.47,136.51,5293.0,130.6065,130.6065,130.1963,130.2344,5293.0
2019-07-05 10:20:00,136.47,137.1,136.42,137.1,14049.0,130.1963,130.7973,130.1486,130.7973,14049.0
2019-07-05 10:30:00,137.11,137.23,137.02,137.04,19288.0,130.8068,130.9213,130.721,130.7401,19288.0
2019-07-05 10:40:00,137.04,137.04,136.73,136.94,6085.0,130.7401,130.7401,130.4443,130.6447,6085.0
2019-07-05 10:50:00,136.9,137.1,136.88,137.1,8103.0,130.6065,130.7973,130.5874,130.7973,8103.0
2019-07-05 11:00:00,137.09,137.1,136.8,136.92,15407.0,130.7878,130.7973,130.5111,130.6256,15407.0
2019-07-05 11:10:00,136.89,137.01,136.84,137.01,7500.0,130.597,130.7114,130.5493,130.7114,7500.0
2019-07-05 11:20:00,137.1,137.18,137.05,137.11,7229.0,130.7973,130.8736,130.7496,130.8068,7229.0
2019-07-05 11:30:00,137.12,137.16,137.06,137.1,3000.0,130.8164,130.8545,130.7591,130.7973,3000.0
2019-07-05 11:40:00,137.07,137.07,136.8,136.9,2228.0,130.7687,130.7687,130.5111,130.6065,2228.0
2019-07-05 11:50:00,136.93,137.07,136.9,137.07,2758.0,130.6351,130.7687,130.6065,130.7687,2758.0
2019-07-05 12:00:00,137.12,137.12,136.97,137.02,2701.0,130.8164,130.8164,130.6733,130.721,2701.0
2019-07-05 12:10:00,137.03,137.36,137.03,137.31,5475.0,130.7305,131.0453,130.7305,130.9976,5475.0
2019-07-05 12:20:00,137.28,137.41,137.16,137.41,5400.0,130.969,131.093,130.8545,131.093,5400.0
2019-07-05 12:30:00,137.43,137.5,137.26,137.4,3000.0,131.1121,131.1789,130.9499,131.0835,3000.0
2019-07-05 12:40:00,137.45,137.53,137.37,137.47,14706.0,131.1312,131.2075,131.0549,131.1503,14706.0
2019-07-05 12:50:00,137.43,137.56,137.41,137.48,4105.0,131.1121,131.2362,131.093,131.1598,4105.0
2019-07-05 13:00:00,137.49,137.6,137.42,137.6,5700.0,131.1694,131.2743,131.1026,131.2743,5700.0
2019-07-05 13:10:00,137.56,137.57,137.43,137.55,2816.0,131.2362,131.2457,131.1121,131.2266,2816.0
2019-07-05 13:20:00,137.55,137.79,137.52,137.75,5545.0,131.2266,131.4556,131.198,131.4174,5545.0
2019-07-05 13:30:00,137.76,137.79,137.69,137.71,3100.0,131.427,131.4556,131.3602,131.3793,3100.0
2019-07-05 13:40:00,137.7,137.79,137.7,137.78,2500.0,131.3697,131.4556,131.3697,131.446,2500.0
2019-07-05 13:50:00,137.75,137.75,137.5,137.61,7021.0,131.4174,131.4174,131.1789,131.2839,7021.0
2019-07-05 14:00:00,137.63,137.79,137.63,137.69,3676.0,131.3029,131.4556,131.3029,131.3602,3676.0
2019-07-05 14:10:00,137.74,137.77,137.56,137.68,2461.0,131.4079,131.4365,131.2362,131.3506,2461.0
2019-07-05 14:20:00,137.69,137.7,137.54,137.54,1303.0,131.3602,131.3697,131.2171,131.2171,1303.0
2019-07-05 14:30:00,137.6,137.88,137.6,137.88,3004.0,131.2743,131.5414,131.2743,131.5414,3004.0
2019-07-05 14:40:00,137.93,137.94,137.81,137.82,3419.0,131.5891,131.5987,131.4747,131.4842,3419.0
2019-07-05 14:50:00,137.8,137.98,137.75,137.98,3700.0,131.4651,131.6368,131.4174,131.6368,3700.0
2019-07-05 15:00:00,137.99,138.0,137.87,137.91,3503.0,131.6464,131.6559,131.5319,131.5701,3503.0
2019-07-05 15:10:00,137.93,137.93,137.78,137.82,2775.0,131.5891,131.5891,131.446,131.4842,2775.0
2019-07-05 15:20:00,137.84,138.02,137.84,138.01,4172.0,131.5033,131.675,131.5033,131.6655,4172.0
2019-07-05 15:30:00,138.01,138.02,137.87,137.87,5779.0,131.6655,131.675,131.5319,131.5319,5779.0
2019-07-05 15:40:00,137.84,137.89,137.8,137.8,5542.0,131.5033,131.551,131.4651,131.4651,5542.0
2019-07-05 15:50:00,137.79,138.08,137.59,138.05,27359.0,131.4556,131.7322,131.2648,131.7036,27359.0
2019-07-08 09:30:00,137.69,137.69,137.17,137.2,5352.0,131.3602,131.3602,130.8641,130.8927,5352.0
2019-07-08 09:40:00,137.37,137.57,137.32,137.32,5488.0,131.0549,131.2457,131.0072,131.0072,5488.0
2019-07-08 09:50:00,137.49,137.54,136.9,137.0,10019.0,131.1694,131.2171,130.6065,130.7019,10019.0
2019-07-08 10:00:00,136.97,137.11,136.96,137.02,12493.0,130.6733,130.8068,130.6637,130.721,12493.0
2019-07-08 10:10:00,137.05,137.06,136.79,137.06,13580.0,130.7496,130.7591,130.5016,130.7591,13580.0
2019-07-08 10:20:00,136.99,137.03,136.84,136.84,2300.0,130.6924,130.7305,130.5493,130.5493,2300.0
2019-07-08 10:30:00,136.86,136.99,136.78,136.97,4507.0,130.5683,130.6924,130.492,130.6733,4507.0
2019-07-08 10:40:00,137.0,137.23,137.0,137.13,5464.0,130.7019,130.9213,130.7019,130.8259,5464.0
2019-07-08 10:50:00,137.15,137.15,136.94,137.01,3427.0,130.845,130.845,130.6447,130.7114,3427.0
2019-07-08 11:00:00,136.98,137.08,136.94,136.99,4847.0,130.6828,130.7782,130.6447,130.6924,4847.0
2019-07-08 11:10:00,136.97,137.04,136.9,136.94,5200.0,130.6733,130.7401,130.6065,130.6447,5200.0
2019-07-08 11:20:00,136.99,137.04,136.84,136.85,2331.0,130.6924,130.7401,130.5493,130.5588,2331.0
2019-07-08 11:30:00,136.83,136.83,136.75,136.75,4323.0,130.5397,130.5397,130.4634,130.4634,4323.0
2019-07-08 11:40:00,136.69,136.7,136.48,136.59,4500.0,130.4061,130.4157,130.2058,130.3107,4500.0
2019-07-08 11:50:00,136.64,136.78,136.63,136.69,3051.0,130.3584,130.492,130.3489,130.4061,3051.0
2019-07-08 12:00:00,136.69,136.7,136.6,136.64,2050.0,130.4061,130.4157,130.3203,130.3584,2050.0
2019-07-08 12:10:00,136.63,136.85,136.62,136.85,3108.0,130.3489,130.5588,130.3394,130.5588,3108.0
2019-07-08 12:20:00,136.85,136.9,136.65,136.65,2214.0,130.5588,130.6065,130.368,130.368,2214.0
2019-07-08 12:30:00,136.69,136.73,136.67,136.69,3561.0,130.4061,130.4443,130.3871,130.4061,3561.0
2019-07-08 12:40:00,136.69,136.69,136.56,136.57,5330.0,130.4061,130.4061,130.2821,130.2917,5330.0
2019-07-08 12:50:00,136.58,136.61,136.36,136.4,3801.0,130.3012,130.3298,130.0913,130.1295,3801.0
2019-07-08 13:00:00,136.4,136.65,136.34,136.62,3453.0,130.1295,130.368,130.0722,130.3394,3453.0
2019-07-08 13:10:00,136.59,136.61,136.56,136.56,2818.0,130.3107,130.3298,130.2821,130.2821,2818.0
2019-07-08 13:20:00,136.59,136.62,136.56,136.6,3059.0,130.3107,130.3394,130.2821,130.3203,3059.0
2019-07-08 13:30:00,136.6,136.74,136.56,136.74,8663.0,130.3203,130.4538,130.2821,130.4538,8663.0
2019-07-08 13:40:00,136.74,136.74,136.59,136.63,1907.0,130.4538,130.4538,130.3107,130.3489,1907.0
2019-07-08 13:50:00,136.63,136.63,136.57,136.58,2400.0,130.3489,130.3489,130.2917,130.3012,2400.0
2019-07-08 14:00:00,136.6,136.6,136.46,136.47,5810.0,130.3203,130.3203,130.1867,130.1963,5810.0
2019-07-08 14:10:00,136.45,136.45,136.08,136.11,9738.0,130.1772,130.1772,129.8242,129.8528,9738.0
2019-07-08 14:20:00,136.11,136.12,135.89,136.09,6989.0,129.8528,129.8624,129.6429,129.8337,6989.0
2019-07-08 14:30:00,136.1,136.12,135.98,136.08,35889.0,129.8433,129.8624,129.7288,129.8242,35889.0
2019-07-08 14:40:00,136.11,136.34,136.02,136.22,13450.0,129.8528,130.0722,129.7669,129.9578,13450.0
2019-07-08 14:50:00,136.18,136.19,135.93,135.93,5605.0,129.9196,129.9291,129.6811,129.6811,5605.0
2019-07-08 15:00:00,135.93,136.01,135.93,136.0,7279.0,129.6811,129.7574,129.6811,129.7479,7279.0
2019-07-08 15:10:00,136.01,136.09,135.8,135.82,11429.0,129.7574,129.8337,129.5571,129.5761,11429.0
2019-07-08 15:20:00,135.79,136.05,135.78,136.01,10262.0,129.5475,129.7956,129.538,129.7574,10262.0
2019-07-08 15:30:00,136.01,136.38,135.95,136.38,15950.0,129.7574,130.1104,129.7002,130.1104,15950.0
2019-07-08 15:40:00,136.35,136.46,136.35,136.44,11800.0,130.0818,130.1867,130.0818,130.1676,11800.0
2019-07-08 15:50:00,136.46,136.53,136.16,136.17,47209.0,130.1867,130.2535,129.9005,129.9101,47209.0
2019-07-09 09:30:00,135.97,136.86,135.34,136.5,13676.0,129.7192,130.5683,129.1182,130.2249,13676.0
2019-07-09 09:40:00,136.6,136.81,136.26,136.26,11214.0,130.3203,130.5206,129.9959,129.9959,11214.0
2019-07-09 09:50:00,136.25,136.38,135.98,136.19,11361.0,129.9864,130.1104,129.7288,129.9291,11361.0
2019-07-09 10:00:00,136.24,136.4,135.7,136.15,29978.0,129.9768,130.1295,129.4617,129.891,29978.0
2019-07-09 10:10:00,136.18,136.19,135.76,135.82,4487.0,129.9196,129.9291,129.5189,129.5761,4487.0
2019-07-09 10:20:00,135.83,136.01,135.79,136.0,3182.0,129.5857,129.7574,129.5475,129.7479,3182.0
2019-07-09 10:30:00,135.95,136.24,135.94,136.15,3960.0,129.7002,129.9768,129.6906,129.891,3960.0
2019-07-09 10:40:00,136.16,136.3,136.15,136.28,7436.0,129.9005,130.0341,129.891,130.015,7436.0
2019-07-09 10:50:00,136.28,136.52,136.18,136.19,4924.0,130.015,130.244,129.9196,129.9291,4924.0
2019-07-09 11:00:00,136.19,136.49,136.19,136.42,11339.0,129.9291,130.2153,129.9291,130.1486,11339.0
2019-07-09 11:10:00,136.45,136.5,136.42,136.47,4200.0,130.1772,130.2249,130.1486,130.1963,4200.0
2019-07-09 11:20:00,136.5,136.5,136.4,136.4,6330.0,130.2249,130.2249,130.1295,130.1295,6330.0
2019-07-09 11:30:00,136.41,136.48,136.35,136.35,4400.0,130.139,130.2058,130.0818,130.0818,4400.0
2019-07-09 11:40:00,136.39,136.43,136.12,136.19,20632.0,130.1199,130.1581,129.8624,129.9291,20632.0
2019-07-09 11:50:00,136.07,136.27,136.07,136.27,2650.0,129.8147,130.0055,129.8147,130.0055,2650.0
2019-07-09 12:00:00,136.27,136.3,136.17,136.22,3696.0,130.0055,130.0341,129.9101,129.9578,3696.0
2019-07-09 12:10:00,136.22,136.3,136.19,136.3,2230.0,129.9578,130.0341,129.9291,130.0341,2230.0
2019-07-09 12:20:00,136.3,136.3,136.13,136.25,4922.0,130.0341,130.0341,129.8719,129.9864,4922.0
2019-07-09 12:30:00,136.26,136.3,136.17,136.27,8175.0,129.9959,130.0341,129.9101,130.0055,8175.0
2019-07-09 12:40:00,136.24,136.32,136.23,136.32,2001.0,129.9768,130.0532,129.9673,130.0532,2001.0
2019-07-09 12:50:00,136.28,136.35,136.27,136.27,2100.0,130.015,130.0818,130.0055,130.0055,2100.0
2019-07-09 13:00:00,136.31,136.39,136.27,136.39,3826.0,130.0436,130.1199,130.0055,130.1199,3826.0
2019-07-09 13:10:00,136.42,136.5,136.42,136.48,3731.0,130.1486,130.2249,130.1486,130.2058,3731.0
2019-07-09 13:20:00,136.5,136.5,136.41,136.49,6371.0,130.2249,130.2249,130.139,130.2153,6371.0
2019-07-09 13:30:00,136.48,136.54,136.22,136.27,21810.0,130.2058,130.263,129.9578,130.0055,21810.0
2019-07-09 13:40:00,136.24,136.27,136.19,136.25,2200.0,129.9768,130.0055,129.9291,129.9864,2200.0
2019-07-09 13:50:00,136.22,136.28,136.22,136.26,3510.0,129.9578,130.015,129.9578,129.9959,3510.0
2019-07-09 14:00:00,136.28,136.29,136.23,136.25,2316.0,130.015,130.0245,129.9673,129.9864,2316.0
2019-07-09 14:10:00,136.27,136.42,136.23,136.37,18622.0,130.0055,130.1486,129.9673,130.1009,18622.0
2019-07-09 14:20:00,136.38,136.5,136.38,136.46,1600.0,130.1104,130.2249,130.1104,130.1867,1600.0
2019-07-09 14:30:00,136.48,136.55,136.43,136.45,5400.0,130.2058,130.2726,130.1581,130.1772,5400.0
2019-07-09 14:40:00,136.46,136.6,136.45,136.5,8905.0,130.1867,130.3203,130.1772,130.2249,8905.0
2019-07-09 14:50:00,136.49,136.8,136.48,136.77,12904.0,130.2153,130.5111,130.2058,130.4825,12904.0
2019-07-09 15:00:00,136.74,137.08,136.68,136.99,20786.0,130.4538,130.7782,130.3966,130.6924,20786.0
2019-07-09 15:10:00,136.99,137.09,136.97,137.09,24094.0,130.6924,130.7878,130.6733,130.7878,24094.0
2019-07-09 15:20:00,137.12,137.12,136.86,136.86,16049.0,130.8164,130.8164,130.5683,130.5683,16049.0
2019-07-09 15:30:00,136.89,136.96,136.83,136.9,18599.0,130.597,130.6637,130.5397,130.6065,18599.0
2019-07-09 15:40:00,136.87,136.96,136.85,136.93,13928.0,130.5779,130.6637,130.5588,130.6351,13928.0
2019-07-09 15:50:00,136.94,137.24,136.94,137.17,38178.0,130.6447,130.9309,130.6447,130.8641,38178.0
2019-07-10 09:30:00,137.72,137.94,137.46,137.75,3777.0,131.3888,131.5987,131.1408,131.4174,3777.0
2019-07-10 09:40:00,137.61,137.62,137.24,137.57,5429.0,131.2839,131.2934,130.9309,131.2457,5429.0
2019-07-10 09:50:00,137.71,137.8,137.56,137.65,4901.0,131.3793,131.4651,131.2362,131.322,4901.0
2019-07-10 10:00:00,137.7,137.95,137.69,137.85,3800.0,131.3697,131.6082,131.3602,131.5128,3800.0
2019-07-10 10:10:00,137.78,137.93,137.75,137.8,4307.0,131.446,131.5891,131.4174,131.4651,4307.0
2019-07-10 10:20:00,137.74,137.8,137.63,137.65,2700.0,131.4079,131.4651,131.3029,131.322,2700.0
2019-07-10 10:30:00,137.65,137.74,137.56,137.74,4900.0,131.322,131.4079,131.2362,131.4079,4900.0
2019-07-10 10:40:00,137.66,137.79,137.63,137.72,3000.0,131.3316,131.4556,131.3029,131.3888,3000.0
2019-07-10 10:50:00,137.67,137.67,137.36,137.42,5602.0,131.3411,131.3411,131.0453,131.1026,5602.0
2019-07-10 11:00:00,137.31,137.32,137.12,137.19,3300.0,130.9976,131.0072,130.8164,130.8832,3300.0
2019-07-10 11:10:00,137.09,137.2,136.85,136.85,15209.0,130.7878,130.8927,130.5588,130.5588,15209.0
2019-07-10 11:20:00,136.83,136.96,136.62,136.63,11071.0,130.5397,130.6637,130.3394,130.3489,11071.0
2019-07-10 11:30:00,136.61,136.71,136.38,136.46,13883.0,130.3298,130.4252,130.1104,130.1867,13883.0
2019-07-10 11:40:00,136.39,136.6,136.37,136.51,11508.0,130.1199,130.3203,130.1009,130.2344,11508.0
2019-07-10 11:50:00,136.53,136.58,136.4,136.43,5543.0,130.2535,130.3012,130.1295,130.1581,5543.0
2019-07-10 12:00:00,136.43,136.52,136.36,136.47,8000.0,130.1581,130.244,130.0913,130.1963,8000.0
2019-07-10 12:10:00,136.5,136.5,136.17,136.21,8083.0,130.2249,130.2249,129.9101,129.9482,8083.0
2019-07-10 12:20:00,136.22,136.22,135.96,136.06,9553.0,129.9578,129.9578,129.7097,129.8051,9553.0
2019-07-10 12:30:00,136.07,136.12,135.92,135.92,7107.0,129.8147,129.8624,129.6715,129.6715,7107.0
2019-07-10 12:40:00,135.96,136.02,135.86,135.91,7122.0,129.7097,129.7669,129.6143,129.662,7122.0
2019-07-10 12:50:00,135.94,136.17,135.92,136.02,5500.0,129.6906,129.9101,129.6715,129.7669,5500.0
2019-07-10 13:00:00,136.06,136.24,136.06,136.11,4412.0,129.8051,129.9768,129.8051,129.8528,4412.0
2019-07-10 13:10:00,136.16,136.22,136.11,136.12,4609.0,129.9005,129.9578,129.8528,129.8624,4609.0
2019-07-10 13:20:00,136.16,136.22,136.13,136.14,3204.0,129.9005,129.9578,129.8719,129.8814,3204.0
2019-07-10 13:30:00,136.14,136.18,136.01,136.03,10163.0,129.8814,129.9196,129.7574,129.7765,10163.0
2019-07-10 13:40:00,136.01,136.03,135.9,135.96,8817.0,129.7574,129.7765,129.6525,129.7097,8817.0
2019-07-10 13:50:00,135.99,135.99,135.89,135.9,3219.0,129.7383,129.7383,129.6429,129.6525,3219.0
2019-07-10 14:00:00,135.96,136.0,135.69,135.69,10014.0,129.7097,129.7479,129.4521,129.4521,10014.0
2019-07-10 14:10:00,135.72,135.84,135.68,135.81,3000.0,129.4807,129.5952,129.4426,129.5666,3000.0
2019-07-10 14:20:00,135.81,135.82,135.57,135.58,6154.0,129.5666,129.5761,129.3376,129.3472,6154.0
2019-07-10 14:30:00,135.54,135.66,135.52,135.53,2046.0,129.309,129.4235,129.2899,129.2995,2046.0
2019-07-10 14:40:00,135.59,135.59,135.42,135.44,2645.0,129.3567,129.3567,129.1945,129.2136,2645.0
2019-07-10 14:50:00,135.44,135.68,135.38,135.63,6438.0,129.2136,129.4426,129.1564,129.3949,6438.0
2019-07-10 15:00:00,135.63,135.7,135.53,135.69,4676.0,129.3949,129.4617,129.2995,129.4521,4676.0
2019-07-10 15:10:00,135.7,135.72,135.49,135.49,8124.0,129.4617,129.4807,129.2613,129.2613,8124.0
2019-07-10 15:20:00,135.49,135.53,135.27,135.3,22530.0,129.2613,129.2995,129.0514,129.08,22530.0
2019-07-10 15:30:00,135.3,135.42,135.11,135.26,39451.0,129.08,129.1945,128.8988,129.0419,39451.0
2019-07-10 15:40:00,135.29,135.35,135.05,135.09,15363.0,129.0705,129.1278,128.8415,128.8797,15363.0
2019-07-10 15:50:00,135.08,135.54,135.08,135.25,90371.0,128.8702,129.309,128.8702,129.0323,90371.0
2019-07-11 09:30:00,135.48,135.8,135.05,135.23,10155.0,129.2518,129.5571,128.8415,129.0133,10155.0
2019-07-11 09:40:00,135.18,135.47,135.14,135.47,4402.0,128.9656,129.2422,128.9274,129.2422,4402.0
2019-07-11 09:50:00,135.44,135.6,135.36,135.6,2100.0,129.2136,129.3663,129.1373,129.3663,2100.0
2019-07-11 10:00:00,135.71,135.78,135.58,135.66,3700.0,129.4712,129.538,129.3472,129.4235,3700.0
2019-07-11 10:10:00,135.68,135.74,135.55,135.65,2201.0,129.4426,129.4998,129.3186,129.414,2201.0
2019-07-11 10:20:00,135.65,135.83,135.6,135.74,3722.0,129.414,129.5857,129.3663,129.4998,3722.0
2019-07-11 10:30:00,135.69,135.81,135.58,135.81,4987.0,129.4521,129.5666,129.3472,129.5666,4987.0
2019-07-11 10:40:00,135.86,136.0,135.86,135.99,3822.0,129.6143,129.7479,129.6143,129.7383,3822.0
2019-07-11 10:50:00,136.08,136.25,136.06,136.09,13350.0,129.8242,129.9864,129.8051,129.8337,13350.0
2019-07-11 11:00:00,136.16,136.25,136.15,136.21,4864.0,129.9005,129.9864,129.891,129.9482,4864.0
2019-07-11 11:10:00,136.22,136.37,136.18,136.28,31962.0,129.9578,130.1009,129.9196,130.015,31962.0
2019-07-11 11:20:00,136.31,136.5,136.3,136.48,7700.0,130.0436,130.2249,130.0341,130.2058,7700.0
2019-07-11 11:30:00,136.37,136.43,136.1,136.1,4559.0,130.1009,130.1581,129.8433,129.8433,4559.0
2019-07-11 11:40:00,136.17,136.27,136.12,136.19,3000.0,129.9101,130.0055,129.8624,129.9291,3000.0
2019-07-11 11:50:00,136.22,136.5,136.22,136.48,3690.0,129.9578,130.2249,129.9578,130.2058,3690.0
2019-07-11 12:00:00,136.47,136.53,136.39,136.46,6400.0,130.1963,130.2535,130.1199,130.1867,6400.0
2019-07-11 12:10:00,136.4,136.61,136.4,136.61,5178.0,130.1295,130.3298,130.1295,130.3298,5178.0
2019-07-11 12:20:00,136.65,136.66,136.49,136.63,5100.0,130.368,130.3775,130.2153,130.3489,5100.0
2019-07-11 12:30:00,136.62,136.7,136.57,136.64,10185.0,130.3394,130.4157,130.2917,130.3584,10185.0
2019-07-11 12:40:00,136.68,136.76,136.61,136.75,3375.0,130.3966,130.4729,130.3298,130.4634,3375.0
2019-07-11 12:50:00,136.71,136.87,136.59,136.6,7200.0,130.4252,130.5779,130.3107,130.3203,7200.0
2019-07-11 13:00:00,136.69,136.69,136.46,136.46,4673.0,130.4061,130.4061,130.1867,130.1867,4673.0
2019-07-11 13:10:00,136.38,136.41,136.28,136.3,1200.0,130.1104,130.139,130.015,130.0341,1200.0
2019-07-11 13:20:00,136.3,136.3,135.97,135.97,4098.0,130.0341,130.0341,129.7192,129.7192,4098.0
2019-07-11 13:30:00,135.93,136.0,135.92,135.97,4094.0,129.6811,129.7479,129.6715,129.7192,4094.0
2019-07-11 13:40:00,136.03,136.04,135.94,135.94,700.0,129.7765,129.786,129.6906,129.6906,700.0
2019-07-11 13:50:00,136.01,136.24,136.0,136.24,2909.0,129.7574,129.9768,129.7479,129.9768,2909.0
2019-07-11 14:00:00,136.19,136.29,136.06,136.1,3129.0,129.9291,130.0245,129.8051,129.8433,3129.0
2019-07-11 14:10:00,136.06,136.06,135.94,135.94,2600.0,129.8051,129.8051,129.6906,129.6906,2600.0
2019-07-11 14:20:00,135.98,136.01,135.94,135.94,2726.0,129.7288,129.7574,129.6906,129.6906,2726.0
2019-07-11 14:30:00,135.94,136.05,135.88,136.05,2595.0,129.6906,129.7956,129.6334,129.7956,2595.0
2019-07-11 14:40:00,136.1,136.13,136.0,136.06,5800.0,129.8433,129.8719,129.7479,129.8051,5800.0
2019-07-11 14:50:00,136.08,136.08,135.98,136.0,3156.0,129.8242,129.8242,129.7288,129.7479,3156.0
2019-07-11 15:00:00,136.01,136.21,135.99,136.21,2700.0,129.7574,129.9482,129.7383,129.9482,2700.0
2019-07-11 15:10:00,136.21,136.3,136.13,136.29,4200.0,129.9482,130.0341,129.8719,130.0245,4200.0
2019-07-11 15:20:00,136.35,136.38,136.25,136.31,8370.0,130.0818,130.1104,129.9864,130.0436,8370.0
2019-07-11 15:30:00,136.33,136.34,136.16,136.28,13200.0,130.0627,130.0722,129.9005,130.015,13200.0
2019-07-11 15:40:00,136.28,136.51,136.25,136.51,9669.0,130.015,130.2344,129.9864,130.2344,9669.0
2019-07-11 15:50:00,136.55,136.69,136.52,136.64,33015.0,130.2726,130.4061,130.244,130.3584,33015.0
2019-07-12 09:30:00,136.89,137.35,136.66,137.22,6656.0,130.597,131.0358,130.3775,130.9118,6656.0
2019-07-12 09:40:00,137.18,137.27,137.14,137.16,1235.0,130.8736,130.9595,130.8355,130.8545,1235.0
2019-07-12 09:50:00,137.2,137.2,136.76,136.9,3800.0,130.8927,130.8927,130.4729,130.6065,3800.0
2019-07-12 10:00:00,136.95,136.95,136.68,136.8,2942.0,130.6542,130.6542,130.3966,130.5111,2942.0
2019-07-12 10:10:00,136.75,136.75,136.43,136.43,1800.0,130.4634,130.4634,130.1581,130.1581,1800.0
2019-07-12 10:20:00,136.52,136.58,135.96,136.5,13400.0,130.244,130.3012,129.7097,130.2249,13400.0
2019-07-12 10:30:00,136.55,136.71,136.44,136.51,13619.0,130.2726,130.4252,130.1676,130.2344,13619.0
2019-07-12 10:40:00,136.49,136.65,136.44,136.5,17319.0,130.2153,130.368,130.1676,130.2249,17319.0
2019-07-12 10:50:00,136.49,136.6,136.27,136.31,8800.0,130.2153,130.3203,130.0055,130.0436,8800.0
2019-07-12 11:00:00,136.28,136.54,136.28,136.48,5853.0,130.015,130.263,130.015,130.2058,5853.0
2019-07-12 11:10:00,136.46,136.64,136.39,136.58,12026.0,130.1867,130.3584,130.1199,130.3012,12026.0
2019-07-12 11:20:00,136.53,136.67,136.48,136.64,3828.0,130.2535,130.3871,130.2058,130.3584,3828.0
2019-07-12 11:30:00,136.64,136.71,136.63,136.67,2364.0,130.3584,130.4252,130.3489,130.3871,2364.0
2019-07-12 11:40:00,136.67,136.8,136.53,136.75,5713.0,130.3871,130.5111,130.2535,130.4634,5713.0
2019-07-12 11:50:00,136.72,136.78,136.7,136.77,13100.0,130.4348,130.492,130.4157,130.4825,13100.0
2019-07-12 12:00:00,136.81,136.91,136.78,136.85,15331.0,130.5206,130.616,130.492,130.5588,15331.0
2019-07-12 12:10:00,136.86,137.03,136.84,137.03,1049.0,130.5683,130.7305,130.5493,130.7305,1049.0
2019-07-12 12:20:00,137.09,137.09,136.8,137.08,5341.0,130.7878,130.7878,130.5111,130.7782,5341.0
2019-07-12 12:30:00,137.14,137.14,137.03,137.11,2688.0,130.8355,130.8355,130.7305,130.8068,2688.0
2019-07-12 12:40:00,137.06,137.15,137.06,137.07,2397.0,130.7591,130.845,130.7591,130.7687,2397.0
2019-07-12 12:50:00,137.02,137.14,137.02,137.12,1949.0,130.721,130.8355,130.721,130.8164,1949.0
2019-07-12 13:00:00,137.11,137.18,137.11,137.15,1900.0,130.8068,130.8736,130.8068,130.845,1900.0
2019-07-12 13:10:00,137.14,137.14,137.08,137.13,1100.0,130.8355,130.8355,130.7782,130.8259,1100.0
2019-07-12 13:20:00,137.1,137.16,137.09,137.11,2150.0,130.7973,130.8545,130.7878,130.8068,2150.0
2019-07-12 13:30:00,137.1,137.17,137.07,137.09,7306.0,130.7973,130.8641,130.7687,130.7878,7306.0
2019-07-12 13:40:00,137.09,137.09,137.0,137.0,3096.0,130.7878,130.7878,130.7019,130.7019,3096.0
2019-07-12 13:50:00,137.01,137.01,136.83,136.99,4253.0,130.7114,130.7114,130.5397,130.6924,4253.0
2019-07-12 14:00:00,136.97,137.07,136.97,137.05,6536.0,130.6733,130.7687,130.6733,130.7496,6536.0
2019-07-12 14:10:00,137.05,137.21,137.04,137.21,1432.0,130.7496,130.9022,130.7401,130.9022,1432.0
2019-07-12 14:20:00,137.28,137.31,137.21,137.25,2337.0,130.969,130.9976,130.9022,130.9404,2337.0
2019-07-12 14:30:00,137.25,137.54,137.25,137.48,3380.0,130.9404,131.2171,130.9404,131.1598,3380.0
2019-07-12 14:40:00,137.5,137.5,137.31,137.34,5036.0,131.1789,131.1789,130.9976,131.0263,5036.0
2019-07-12 14:50:00,137.34,137.35,137.31,137.35,4820.0,131.0263,131.0358,130.9976,131.0358,4820.0
2019-07-12 15:00:00,137.35,137.47,137.3,137.41,21709.0,131.0358,131.1503,130.9881,131.093,21709.0
2019-07-12 15:10:00,137.36,137.43,137.28,137.43,6553.0,131.0453,131.1121,130.969,131.1121,6553.0
2019-07-12 15:20:00,137.45,137.49,137.31,137.36,9969.0,131.1312,131.1694,130.9976,131.0453,9969.0
2019-07-12 15:30:00,137.35,137.46,137.25,137.44,25352.0,131.0358,131.1408,130.9404,131.1217,25352.0
2019-07-12 15:40:00,137.43,137.45,137.38,137.41,11932.0,131.1121,131.1312,131.0644,131.093,11932.0
2019-07-12 15:50:00,137.43,137.77,137.39,137.65,52056.0,131.1121,131.4365,131.074,131.322,52056.0
2019-07-15 09:30:00,137.89,137.89,137.32,137.33,2874.0,131.551,131.551,131.0072,131.0167,2874.0
2019-07-15 09:40:00,137.46,137.6,137.24,137.24,3000.0,131.1408,131.2743,130.9309,130.9309,3000.0
2019-07-15 09:50:00,137.28,137.32,137.13,137.13,2315.0,130.969,131.0072,130.8259,130.8259,2315.0
2019-07-15 10:00:00,137.19,137.65,137.15,137.64,5545.0,130.8832,131.322,130.845,131.3125,5545.0
2019-07-15 10:10:00,137.54,137.59,137.39,137.56,3506.0,131.2171,131.2648,131.074,131.2362,3506.0
2019-07-15 10:20:00,137.56,137.6,137.51,137.59,800.0,131.2362,131.2743,131.1885,131.2648,800.0
2019-07-15 10:30:00,137.65,137.65,137.52,137.52,700.0,131.322,131.322,131.198,131.198,700.0
2019-07-15 10:40:00,137.39,137.47,137.3,137.35,3130.0,131.074,131.1503,130.9881,131.0358,3130.0
2019-07-15 10:50:00,137.39,137.7,137.39,137.57,3821.0,131.074,131.3697,131.074,131.2457,3821.0
2019-07-15 11:00:00,137.57,137.62,137.5,137.57,5196.0,131.2457,131.2934,131.1789,131.2457,5196.0
2019-07-15 11:10:00,137.59,137.62,137.53,137.58,2400.0,131.2648,131.2934,131.2075,131.2552,2400.0
2019-07-15 11:20:00,137.54,137.65,137.53,137.58,4650.0,131.2171,131.322,131.2075,131.2552,4650.0
2019-07-15 11:30:00,137.52,137.52,137.39,137.46,2150.0,131.198,131.198,131.074,131.1408,2150.0
2019-07-15 11:40:00,137.46,137.48,137.38,137.39,3807.0,131.1408,131.1598,131.0644,131.074,3807.0
2019-07-15 11:50:00,137.41,137.41,137.33,137.37,3101.0,131.093,131.093,131.0167,131.0549,3101.0
2019-07-15 12:00:00,137.32,137.42,137.28,137.33,41880.0,131.0072,131.1026,130.969,131.0167,41880.0
2019-07-15 12:10:00,137.3,137.4,137.27,137.34,12915.0,130.9881,131.0835,130.9595,131.0263,12915.0
2019-07-15 12:20:00,137.31,137.44,137.26,137.33,6100.0,130.9976,131.1217,130.9499,131.0167,6100.0
2019-07-15 12:30:00,137.25,137.3,136.98,136.98,5580.0,130.9404,130.9881,130.6828,130.6828,5580.0
2019-07-15 12:40:00,136.97,137.03,136.95,137.02,2880.0,130.6733,130.7305,130.6542,130.721,2880.0
2019-07-15 12:50:00,137.04,137.04,136.74,136.77,4723.0,130.7401,130.7401,130.4538,130.4825,4723.0
2019-07-15 13:00:00,136.74,136.75,136.64,136.7,4230.0,130.4538,130.4634,130.3584,130.4157,4230.0
2019-07-15 13:10:00,136.74,136.78,136.48,136.55,8200.0,130.4538,130.492,130.2058,130.2726,8200.0
2019-07-15 13:20:00,136.52,136.74,136.49,136.62,4699.0,130.244,130.4538,130.2153,130.3394,4699.0
2019-07-15 13:30:00,136.61,136.8,136.57,136.8,14292.0,130.3298,130.5111,130.2917,130.5111,14292.0
2019-07-15 13:40:00,136.8,136.83,136.68,136.82,18690.0,130.5111,130.5397,130.3966,130.5302,18690.0
2019-07-15 13:50:00,136.81,137.0,136.81,136.94,2700.0,130.5206,130.7019,130.5206,130.6447,2700.0
2019-07-15 14:00:00,136.95,137.0,136.88,136.88,4867.0,130.6542,130.7019,130.5874,130.5874,4867.0
2019-07-15 14:10:00,136.9,136.95,136.84,136.93,6218.0,130.6065,130.6542,130.5493,130.6351,6218.0
2019-07-15 14:20:00,136.96,137.0,136.96,136.98,1800.0,130.6637,130.7019,130.6637,130.6828,1800.0
2019-07-15 14:30:00,137.0,137.01,136.88,136.88,4916.0,130.7019,130.7114,130.5874,130.5874,4916.0
2019-07-15 14:40:00,136.87,136.9,136.84,136.86,3377.0,130.5779,130.6065,130.5493,130.5683,3377.0
2019-07-15 14:50:00,136.89,137.02,136.89,136.96,4548.0,130.597,130.721,130.597,130.6637,4548.0
2019-07-15 15:00:00,136.95,137.01,136.93,137.0,5934.0,130.6542,130.7114,130.6351,130.7019,5934.0
2019-07-15 15:10:00,136.97,136.98,136.93,136.94,3282.0,130.6733,130.6828,130.6351,130.6447,3282.0
2019-07-15 15:20:00,136.93,137.0,136.89,136.94,17750.0,130.6351,130.7019,130.597,130.6447,17750.0
2019-07-15 15:30:00,136.94,137.0,136.88,136.89,16586.0,130.6447,130.7019,130.5874,130.597,16586.0
2019-07-15 15:40:00,136.89,136.98,136.89,136.93,12506.0,130.597,130.6828,130.597,130.6351,12506.0
2019-07-15 15:50:00,136.92,137.2,136.89,137.2,59055.0,130.6256,130.8927,130.597,130.8927,59055.0
2019-07-16 09:30:00,137.21,137.5,136.85,137.27,8476.0,130.9022,131.1789,130.5588,130.9595,8476.0
2019-07-16 09:40:00,137.25,137.49,137.2,137.49,3800.0,130.9404,131.1694,130.8927,131.1694,3800.0
2019-07-16 09:50:00,137.49,137.49,137.27,137.4,9951.0,131.1694,131.1694,130.9595,131.0835,9951.0
2019-07-16 10:00:00,137.39,137.53,137.24,137.24,6800.0,131.074,131.2075,130.9309,130.9309,6800.0
2019-07-16 10:10:00,137.24,137.24,137.07,137.14,1500.0,130.9309,130.9309,130.7687,130.8355,1500.0
2019-07-16 10:20:00,137.15,137.48,137.15,137.43,2700.0,130.845,131.1598,130.845,131.1121,2700.0
2019-07-16 10:30:00,137.42,137.43,137.27,137.34,1800.0,131.1026,131.1121,130.9595,131.0263,1800.0
2019-07-16 10:40:00,137.31,137.45,137.22,137.26,4605.0,130.9976,131.1312,130.9118,130.9499,4605.0
2019-07-16 10:50:00,137.3,137.41,137.26,137.41,3187.0,130.9881,131.093,130.9499,131.093,3187.0
2019-07-16 11:00:00,137.43,137.43,137.15,137.15,8929.0,131.1121,131.1121,130.845,130.845,8929.0
2019-07-16 11:10:00,137.15,137.45,137.07,137.38,5189.0,130.845,131.1312,130.7687,131.0644,5189.0
2019-07-16 11:20:00,137.35,137.4,137.31,137.4,5500.0,131.0358,131.0835,130.9976,131.0835,5500.0
2019-07-16 11:30:00,137.38,137.41,137.33,137.38,9802.0,131.0644,131.093,131.0167,131.0644,9802.0
2019-07-16 11:40:00,137.34,137.36,137.16,137.19,5847.0,131.0263,131.0453,130.8545,130.8832,5847.0
2019-07-16 11:50:00,137.19,137.22,136.94,136.98,2905.0,130.8832,130.9118,130.6447,130.6828,2905.0
2019-07-16 12:00:00,136.97,137.01,136.85,136.85,21051.0,130.6733,130.7114,130.5588,130.5588,21051.0
2019-07-16 12:10:00,136.85,136.98,136.81,136.87,2345.0,130.5588,130.6828,130.5206,130.5779,2345.0
2019-07-16 12:20:00,136.92,137.03,136.92,137.03,1500.0,130.6256,130.7305,130.6256,130.7305,1500.0
2019-07-16 12:30:00,136.99,136.99,136.86,136.9,3600.0,130.6924,130.6924,130.5683,130.6065,3600.0
2019-07-16 12:40:00,136.95,137.17,136.95,137.12,1161.0,130.6542,130.8641,130.6542,130.8164,1161.0
2019-07-16 12:50:00,137.11,137.15,137.01,137.03,1458.0,130.8068,130.845,130.7114,130.7305,1458.0
2019-07-16 13:00:00,137.11,137.29,137.11,137.26,5185.0,130.8068,130.9786,130.8068,130.9499,5185.0
2019-07-16 13:10:00,137.3,137.42,137.3,137.4,3213.0,130.9881,131.1026,130.9881,131.0835,3213.0
2019-07-16 13:20:00,137.4,137.42,137.37,137.41,3502.0,131.0835,131.1026,131.0549,131.093,3502.0
2019-07-16 13:30:00,137.41,137.41,137.32,137.34,3223.0,131.093,131.093,131.0072,131.0263,3223.0
2019-07-16 13:40:00,137.36,137.38,137.18,137.27,4300.0,131.0453,131.0644,130.8736,130.9595,4300.0
2019-07-16 13:50:00,137.21,137.31,137.21,137.25,900.0,130.9022,130.9976,130.9022,130.9404,900.0
2019-07-16 14:00:00,137.31,137.33,137.25,137.29,1953.0,130.9976,131.0167,130.9404,130.9786,1953.0
2019-07-16 14:10:00,137.2,137.21,137.07,137.07,3200.0,130.8927,130.9022,130.7687,130.7687,3200.0
2019-07-16 14:20:00,137.05,137.14,137.05,137.07,1900.0,130.7496,130.8355,130.7496,130.7687,1900.0
2019-07-16 14:30:00,137.11,137.11,136.96,137.05,2350.0,130.8068,130.8068,130.6637,130.7496,2350.0
2019-07-16 14:40:00,137.03,137.13,137.02,137.11,2637.0,130.7305,130.8259,130.721,130.8068,2637.0
2019-07-16 14:50:00,137.13,137.19,137.08,137.13,3122.0,130.8259,130.8832,130.7782,130.8259,3122.0
2019-07-16 15:00:00,137.1,137.29,137.1,137.24,3810.0,130.7973,130.9786,130.7973,130.9309,3810.0
2019-07-16 15:10:00,137.25,137.31,137.23,137.31,5526.0,130.9404,130.9976,130.9213,130.9976,5526.0
2019-07-16 15:20:00,137.29,137.31,137.21,137.25,4107.0,130.9786,130.9976,130.9022,130.9404,4107.0
2019-07-16 15:30:00,137.26,137.34,137.2,137.28,9600.0,130.9499,131.0263,130.8927,130.969,9600.0
2019-07-16 15:40:00,137.24,137.32,137.17,137.32,10590.0,130.9309,131.0072,130.8641,131.0072,10590.0
2019-07-16 15:50:00,137.37,137.52,137.36,137.43,43747.0,131.0549,131.198,131.0453,131.1121,43747.0
2019-07-17 09:30:00,137.09,137.92,137.09,137.52,7278.0,130.7878,131.5796,130.7878,131.198,7278.0
2019-07-17 09:40:00,137.56,137.77,137.45,137.47,3565.0,131.2362,131.4365,131.1312,131.1503,3565.0
2019-07-17 09:50:00,137.53,137.68,137.53,137.6,3939.0,131.2075,131.3506,131.2075,131.2743,3939.0
2019-07-17 10:00:00,137.62,137.91,137.59,137.88,3503.0,131.2934,131.5701,131.2648,131.5414,3503.0
2019-07-17 10:10:00,137.9,138.05,137.87,137.87,4100.0,131.5605,131.7036,131.5319,131.5319,4100.0
2019-07-17 10:20:00,137.85,138.16,137.85,138.02,2934.0,131.5128,131.8086,131.5128,131.675,2934.0
2019-07-17 10:30:00,137.95,138.36,137.95,138.3,6959.0,131.6082,131.9994,131.6082,131.9421,6959.0
2019-07-17 10:40:00,138.26,138.26,138.04,138.12,5904.0,131.904,131.904,131.6941,131.7704,5904.0
2019-07-17 10:50:00,138.16,138.24,138.12,138.2,5297.0,131.8086,131.8849,131.7704,131.8467,5297.0
2019-07-17 11:00:00,138.25,138.29,138.14,138.23,6830.0,131.8944,131.9326,131.7895,131.8754,6830.0
2019-07-17 11:10:00,138.23,138.79,138.23,138.65,5150.0,131.8754,132.4096,131.8754,132.276,5150.0
2019-07-17 11:20:00,138.61,138.65,138.52,138.54,5321.0,132.2379,132.276,132.152,132.1711,5321.0
2019-07-17 11:30:00,138.54,138.56,138.44,138.44,4401.0,132.1711,132.1902,132.0757,132.0757,4401.0
2019-07-17 11:40:00,138.45,138.61,138.44,138.61,5547.0,132.0852,132.2379,132.0757,132.2379,5547.0
2019-07-17 11:50:00,138.62,138.62,138.47,138.47,3844.0,132.2474,132.2474,132.1043,132.1043,3844.0
2019-07-17 12:00:00,138.44,138.5,138.39,138.5,3300.0,132.0757,132.1329,132.028,132.1329,3300.0
2019-07-17 12:10:00,138.45,138.46,138.34,138.35,2601.0,132.0852,132.0948,131.9803,131.9898,2601.0
2019-07-17 12:20:00,138.4,138.44,138.37,138.39,2000.0,132.0375,132.0757,132.0089,132.028,2000.0
2019-07-17 12:30:00,138.4,138.46,138.33,138.42,2780.0,132.0375,132.0948,131.9708,132.0566,2780.0
2019-07-17 12:40:00,138.45,138.45,138.33,138.33,1300.0,132.0852,132.0852,131.9708,131.9708,1300.0
2019-07-17 12:50:00,138.38,138.54,138.35,138.49,3200.0,132.0185,132.1711,131.9898,132.1234,3200.0
2019-07-17 13:00:00,138.48,138.49,138.37,138.49,2400.0,132.1139,132.1234,132.0089,132.1234,2400.0
2019-07-17 13:10:00,138.45,138.51,138.4,138.46,1920.0,132.0852,132.1425,132.0375,132.0948,1920.0
2019-07-17 13:20:00,138.55,138.75,138.53,138.74,3890.0,132.1806,132.3714,132.1616,132.3619,3890.0
2019-07-17 13:30:00,138.72,138.76,138.68,138.72,3800.0,132.3428,132.381,132.3047,132.3428,3800.0
2019-07-17 13:40:00,138.75,138.84,138.75,138.77,3505.0,132.3714,132.4573,132.3714,132.3905,3505.0
2019-07-17 13:50:00,138.8,138.85,138.74,138.74,6989.0,132.4191,132.4668,132.3619,132.3619,6989.0
2019-07-17 14:00:00,138.73,138.74,138.48,138.51,9010.0,132.3524,132.3619,132.1139,132.1425,9010.0
2019-07-17 14:10:00,138.57,138.7,138.52,138.69,6001.0,132.1997,132.3237,132.152,132.3142,6001.0
2019-07-17 14:20:00,138.67,138.78,138.63,138.77,3000.0,132.2951,132.4001,132.257,132.3905,3000.0
2019-07-17 14:30:00,138.75,138.76,138.5,138.61,16065.0,132.3714,132.381,132.1329,132.2379,16065.0
2019-07-17 14:40:00,138.59,138.62,138.53,138.59,3259.0,132.2188,132.2474,132.1616,132.2188,3259.0
2019-07-17 14:50:00,138.58,138.61,138.48,138.6,28932.0,132.2093,132.2379,132.1139,132.2283,28932.0
2019-07-17 15:00:00,138.59,138.66,138.51,138.66,14056.0,132.2188,132.2856,132.1425,132.2856,14056.0
2019-07-17 15:10:00,138.71,138.78,138.7,138.75,5654.0,132.3333,132.4001,132.3237,132.3714,5654.0
2019-07-17 15:20:00,138.75,138.76,138.54,138.56,8526.0,132.3714,132.381,132.1711,132.1902,8526.0
2019-07-17 15:30:00,138.54,138.69,138.5,138.56,11164.0,132.1711,132.3142,132.1329,132.1902,11164.0
2019-07-17 15:40:00,138.56,138.62,138.49,138.5,20809.0,132.1902,132.2474,132.1234,132.1329,20809.0
2019-07-17 15:50:00,138.49,138.5,137.9,137.99,43035.0,132.1234,132.1329,131.5605,131.6464,43035.0
2019-07-18 09:30:00,137.79,138.13,136.93,137.86,14237.0,131.4556,131.7799,130.6351,131.5224,14237.0
2019-07-18 09:40:00,137.74,137.74,137.35,137.38,3800.0,131.4079,131.4079,131.0358,131.0644,3800.0
2019-07-18 09:50:00,137.29,137.3,137.15,137.22,1100.0,130.9786,130.9881,130.845,130.9118,1100.0
2019-07-18 10:00:00,137.19,137.46,136.97,137.46,7100.0,130.8832,131.1408,130.6733,131.1408,7100.0
2019-07-18 10:10:00,137.41,137.76,137.38,137.65,18547.0,131.093,131.427,131.0644,131.322,18547.0
2019-07-18 10:20:00,137.65,137.79,137.51,137.75,5574.0,131.322,131.4556,131.1885,131.4174,5574.0
2019-07-18 10:30:00,137.81,137.86,137.67,137.67,2631.0,131.4747,131.5224,131.3411,131.3411,2631.0
2019-07-18 10:40:00,137.72,138.07,137.72,137.98,12606.0,131.3888,131.7227,131.3888,131.6368,12606.0
2019-07-18 10:50:00,137.99,138.24,137.78,138.24,10548.0,131.6464,131.8849,131.446,131.8849,10548.0
2019-07-18 11:00:00,138.21,138.27,137.91,137.91,7985.0,131.8563,131.9135,131.5701,131.5701,7985.0
2019-07-18 11:10:00,137.98,138.05,137.96,138.04,3085.0,131.6368,131.7036,131.6178,131.6941,3085.0
2019-07-18 11:20:00,138.02,138.02,137.86,137.93,1400.0,131.675,131.675,131.5224,131.5891,1400.0
2019-07-18 11:30:00,137.87,137.87,137.6,137.72,2700.0,131.5319,131.5319,131.2743,131.3888,2700.0
2019-07-18 11:40:00,137.73,137.88,137.72,137.75,2777.0,131.3983,131.5414,131.3888,131.4174,2777.0
2019-07-18 11:50:00,137.79,137.97,137.79,137.97,2259.0,131.4556,131.6273,131.4556,131.6273,2259.0
2019-07-18 12:00:00,138.0,138.16,137.94,138.16,5103.0,131.6559,131.8086,131.5987,131.8086,5103.0
2019-07-18 12:10:00,138.27,138.62,138.26,138.58,9354.0,131.9135,132.2474,131.904,132.2093,9354.0
2019-07-18 12:20:00,138.56,138.61,138.4,138.4,17800.0,132.1902,132.2379,132.0375,132.0375,17800.0
2019-07-18 12:30:00,138.46,138.49,138.37,138.46,4853.0,132.0948,132.1234,132.0089,132.0948,4853.0
2019-07-18 12:40:00,138.43,138.55,138.43,138.55,2101.0,132.0662,132.1806,132.0662,132.1806,2101.0
2019-07-18 12:50:00,138.5,138.6,138.47,138.56,2700.0,132.1329,132.2283,132.1043,132.1902,2700.0
2019-07-18 13:00:00,138.63,138.65,138.55,138.61,4386.0,132.257,132.276,132.1806,132.2379,4386.0
2019-07-18 13:10:00,138.63,138.63,138.34,138.34,14689.0,132.257,132.257,131.9803,131.9803,14689.0
2019-07-18 13:20:00,138.31,138.42,138.2,138.21,7306.0,131.9517,132.0566,131.8467,131.8563,7306.0
2019-07-18 13:30:00,138.22,138.3,138.13,138.21,5735.0,131.8658,131.9421,131.7799,131.8563,5735.0
2019-07-18 13:40:00,138.24,138.28,138.17,138.21,9828.0,131.8849,131.9231,131.8181,131.8563,9828.0
2019-07-18 13:50:00,138.21,138.31,138.16,138.3,3600.0,131.8563,131.9517,131.8086,131.9421,3600.0
2019-07-18 14:00:00,138.3,138.53,138.3,138.53,6192.0,131.9421,132.1616,131.9421,132.1616,6192.0
2019-07-18 14:10:00,138.52,138.64,138.41,138.64,6178.0,132.152,132.2665,132.0471,132.2665,6178.0
2019-07-18 14:20:00,138.65,138.77,138.6,138.7,4237.0,132.276,132.3905,132.2283,132.3237,4237.0
2019-07-18 14:30:00,138.64,138.73,138.64,138.7,2945.0,132.2665,132.3524,132.2665,132.3237,2945.0
2019-07-18 14:40:00,138.74,138.85,138.72,138.74,3750.0,132.3619,132.4668,132.3428,132.3619,3750.0
2019-07-18 14:50:00,138.73,138.83,138.68,138.83,3773.0,132.3524,132.4478,132.3047,132.4478,3773.0
2019-07-18 15:00:00,138.84,139.19,138.81,139.03,27239.0,132.4573,132.7912,132.4287,132.6386,27239.0
2019-07-18 15:10:00,139.03,139.05,138.93,138.93,4808.0,132.6386,132.6577,132.5432,132.5432,4808.0
2019-07-18 15:20:00,138.97,139.03,138.76,139.02,7110.0,132.5813,132.6386,132.381,132.629,7110.0
2019-07-18 15:30:00,139.03,139.18,139.0,139.15,9141.0,132.6386,132.7817,132.61,132.7531,9141.0
2019-07-18 15:40:00,139.16,139.19,138.91,138.91,11772.0,132.7626,132.7912,132.5241,132.5241,11772.0
2019-07-18 15:50:00,138.91,139.26,138.91,139.24,38589.0,132.5241,132.858,132.5241,132.8389,38589.0
2019-07-19 09:30:00,140.52,140.52,139.83,139.83,25711.0,134.0601,134.0601,133.4018,133.4018,25711.0
2019-07-19 09:40:00,139.95,140.16,139.5,139.55,20528.0,133.5163,133.7166,133.087,133.1347,20528.0
2019-07-19 09:50:00,139.49,139.95,139.48,139.95,2600.0,133.0774,133.5163,133.0679,133.5163,2600.0
2019-07-19 10:00:00,140.2,140.2,139.43,139.43,2191.0,133.7548,133.7548,133.0202,133.0202,2191.0
2019-07-19 10:10:00,139.41,139.55,139.25,139.45,4652.0,133.0011,133.1347,132.8485,133.0393,4652.0
2019-07-19 10:20:00,139.5,139.56,139.13,139.31,3000.0,133.087,133.1442,132.734,132.9057,3000.0
2019-07-19 10:30:00,139.29,139.55,139.24,139.33,4931.0,132.8866,133.1347,132.8389,132.9248,4931.0
2019-07-19 10:40:00,139.34,139.52,139.29,139.38,3960.0,132.9343,133.106,132.8866,132.9725,3960.0
2019-07-19 10:50:00,139.46,139.46,139.27,139.32,3005.0,133.0488,133.0488,132.8675,132.9152,3005.0
2019-07-19 11:00:00,139.23,139.36,139.2,139.36,4037.0,132.8294,132.9534,132.8008,132.9534,4037.0
2019-07-19 11:10:00,139.31,139.36,139.18,139.27,5999.0,132.9057,132.9534,132.7817,132.8675,5999.0
2019-07-19 11:20:00,139.22,139.28,138.95,139.01,1900.0,132.8198,132.8771,132.5623,132.6195,1900.0
2019-07-19 11:30:00,139.06,139.27,139.06,139.09,4370.0,132.6672,132.8675,132.6672,132.6958,4370.0
2019-07-19 11:40:00,139.04,139.1,138.87,138.95,3593.0,132.6481,132.7054,132.4859,132.5623,3593.0
2019-07-19 11:50:00,139.01,139.08,138.93,139.0,2478.0,132.6195,132.6863,132.5432,132.61,2478.0
2019-07-19 12:00:00,139.0,139.28,138.99,139.28,2600.0,132.61,132.8771,132.6004,132.8771,2600.0
2019-07-19 12:10:00,139.31,139.55,139.27,139.45,4700.0,132.9057,133.1347,132.8675,133.0393,4700.0
2019-07-19 12:20:00,139.44,139.45,139.32,139.4,3800.0,133.0297,133.0393,132.9152,132.9916,3800.0
2019-07-19 12:30:00,139.39,139.4,139.31,139.39,4753.0,132.982,132.9916,132.9057,132.982,4753.0
2019-07-19 12:40:00,139.38,139.38,139.25,139.31,4891.0,132.9725,132.9725,132.8485,132.9057,4891.0
2019-07-19 12:50:00,139.3,139.45,139.26,139.42,2240.0,132.8962,133.0393,132.858,133.0106,2240.0
2019-07-19 13:00:00,139.41,139.51,139.37,139.46,4441.0,133.0011,133.0965,132.9629,133.0488,4441.0
2019-07-19 13:10:00,139.45,139.49,139.4,139.44,5000.0,133.0393,133.0774,132.9916,133.0297,5000.0
2019-07-19 13:20:00,139.47,139.53,139.46,139.52,2900.0,133.0583,133.1156,133.0488,133.106,2900.0
2019-07-19 13:30:00,139.51,139.53,139.35,139.35,5043.0,133.0965,133.1156,132.9439,132.9439,5043.0
2019-07-19 13:40:00,139.23,139.5,139.23,139.5,3170.0,132.8294,133.087,132.8294,133.087,3170.0
2019-07-19 13:50:00,139.45,139.5,139.14,139.25,4200.0,133.0393,133.087,132.7435,132.8485,4200.0
2019-07-19 14:00:00,139.23,139.35,139.03,139.03,8245.0,132.8294,132.9439,132.6386,132.6386,8245.0
2019-07-19 14:10:00,139.0,139.07,138.86,138.93,4369.0,132.61,132.6767,132.4764,132.5432,4369.0
2019-07-19 14:20:00,138.93,139.0,138.61,138.64,12871.0,132.5432,132.61,132.2379,132.2665,12871.0
2019-07-19 14:30:00,138.63,138.8,138.57,138.72,9000.0,132.257,132.4191,132.1997,132.3428,9000.0
2019-07-19 14:40:00,138.73,138.76,138.63,138.74,9213.0,132.3524,132.381,132.257,132.3619,9213.0
2019-07-19 14:50:00,138.75,138.8,138.6,138.74,14300.0,132.3714,132.4191,132.2283,132.3619,14300.0
2019-07-19 15:00:00,138.77,138.77,138.35,138.4,2600.0,132.3905,132.3905,131.9898,132.0375,2600.0
2019-07-19 15:10:00,138.35,138.35,138.05,138.05,3666.0,131.9898,131.9898,131.7036,131.7036,3666.0
2019-07-19 15:20:00,138.03,138.05,137.65,137.71,22376.0,131.6845,131.7036,131.322,131.3793,22376.0
2019-07-19 15:30:00,137.72,137.89,137.69,137.7,14565.0,131.3888,131.551,131.3602,131.3697,14565.0
2019-07-19 15:40:00,137.73,137.92,137.47,137.51,48214.0,131.3983,131.5796,131.1503,131.1885,48214.0
2019-07-19 15:50:00,137.51,137.67,137.26,137.3,49936.0,131.1885,131.3411,130.9499,130.9881,49936.0
2019-07-22 09:30:00,139.08,140.28,139.0,139.28,42094.0,132.6863,133.8311,132.61,132.8771,42094.0
2019-07-22 09:40:00,139.29,139.29,138.32,138.45,7020.0,132.8866,132.8866,131.9612,132.0852,7020.0
2019-07-22 09:50:00,138.45,138.95,138.41,138.92,6666.0,132.0852,132.5623,132.0471,132.5336,6666.0
2019-07-22 10:00:00,138.94,139.0,138.5,138.56,7855.0,132.5527,132.61,132.1329,132.1902,7855.0
2019-07-22 10:10:00,138.58,138.7,138.38,138.42,5705.0,132.2093,132.3237,132.0185,132.0566,5705.0
2019-07-22 10:20:00,138.28,138.42,138.14,138.27,3925.0,131.9231,132.0566,131.7895,131.9135,3925.0
2019-07-22 10:30:00,138.31,138.49,138.26,138.41,6933.0,131.9517,132.1234,131.904,132.0471,6933.0
2019-07-22 10:40:00,138.38,138.38,138.05,138.16,7200.0,132.0185,132.0185,131.7036,131.8086,7200.0
2019-07-22 10:50:00,138.12,138.5,137.99,138.36,27851.0,131.7704,132.1329,131.6464,131.9994,27851.0
2019-07-22 11:00:00,138.43,138.43,138.11,138.11,8309.0,132.0662,132.0662,131.7609,131.7609,8309.0
2019-07-22 11:10:00,138.01,138.09,137.85,137.85,8741.0,131.6655,131.7418,131.5128,131.5128,8741.0
2019-07-22 11:20:00,137.83,137.91,137.68,137.91,6724.0,131.4937,131.5701,131.3506,131.5701,6724.0
2019-07-22 11:30:00,137.97,138.1,137.83,138.09,3600.0,131.6273,131.7513,131.4937,131.7418,3600.0
2019-07-22 11:40:00,138.12,138.27,137.96,137.96,6827.0,131.7704,131.9135,131.6178,131.6178,6827.0
2019-07-22 11:50:00,137.98,138.07,137.96,137.96,2500.0,131.6368,131.7227,131.6178,131.6178,2500.0
2019-07-22 12:00:00,138.0,138.09,137.89,138.09,5483.0,131.6559,131.7418,131.551,131.7418,5483.0
2019-07-22 12:10:00,138.15,138.27,138.14,138.26,4905.0,131.799,131.9135,131.7895,131.904,4905.0
2019-07-22 12:20:00,138.25,138.51,138.25,138.34,6135.0,131.8944,132.1425,131.8944,131.9803,6135.0
2019-07-22 12:30:00,138.32,138.43,138.26,138.36,2818.0,131.9612,132.0662,131.904,131.9994,2818.0
2019-07-22 12:40:00,138.38,138.44,138.32,138.37,2450.0,132.0185,132.0757,131.9612,132.0089,2450.0
2019-07-22 12:50:00,138.4,138.54,138.35,138.46,5656.0,132.0375,132.1711,131.9898,132.0948,5656.0
2019-07-22 13:00:00,138.5,138.5,138.36,138.45,2006.0,132.1329,132.1329,131.9994,132.0852,2006.0
2019-07-22 13:10:00,138.46,138.58,138.41,138.54,3608.0,132.0948,132.2093,132.0471,132.1711,3608.0
2019-07-22 13:20:00,138.56,138.56,138.44,138.47,4919.0,132.1902,132.1902,132.0757,132.1043,4919.0
2019-07-22 13:30:00,138.46,138.48,138.4,138.44,4062.0,132.0948,132.1139,132.0375,132.0757,4062.0
2019-07-22 13:40:00,138.48,138.57,138.44,138.44,2900.0,132.1139,132.1997,132.0757,132.0757,2900.0
2019-07-22 13:50:00,138.46,138.59,138.46,138.5,5367.0,132.0948,132.2188,132.0948,132.1329,5367.0
2019-07-22 14:00:00,138.5,138.54,138.41,138.43,9050.0,132.1329,132.1711,132.0471,132.0662,9050.0
2019-07-22 14:10:00,138.43,138.54,138.42,138.5,3275.0,132.0662,132.1711,132.0566,132.1329,3275.0
2019-07-22 14:20:00,138.51,138.53,138.44,138.48,8850.0,132.1425,132.1616,132.0757,132.1139,8850.0
2019-07-22 14:30:00,138.48,138.5,138.3,138.3,6849.0,132.1139,132.1329,131.9421,131.9421,6849.0
2019-07-22 14:40:00,138.32,138.37,138.18,138.18,3200.0,131.9612,132.0089,131.8277,131.8277,3200.0
2019-07-22 14:50:00,138.19,138.23,138.1,138.11,7350.0,131.8372,131.8754,131.7513,131.7609,7350.0
2019-07-22 15:00:00,138.13,138.49,138.13,138.32,5477.0,131.7799,132.1234,131.7799,131.9612,5477.0
2019-07-22 15:10:00,138.27,138.4,138.19,138.33,30529.0,131.9135,132.0375,131.8372,131.9708,30529.0
2019-07-22 15:20:00,138.34,138.36,138.13,138.28,27635.0,131.9803,131.9994,131.7799,131.9231,27635.0
2019-07-22 15:30:00,138.22,138.27,137.79,137.81,12721.0,131.8658,131.9135,131.4556,131.4747,12721.0
2019-07-22 15:40:00,137.78,137.86,137.74,137.83,18916.0,131.446,131.5224,131.4079,131.4937,18916.0
2019-07-22 15:50:00,137.8,137.88,137.66,137.79,53567.0,131.4651,131.5414,131.3316,131.4556,53567.0
2019-07-23 09:30:00,138.01,139.42,138.01,139.31,16356.0,131.6655,133.0106,131.6655,132.9057,16356.0
2019-07-23 09:40:00,139.39,140.33,139.25,139.6,55895.0,132.982,133.8788,132.8485,133.1824,55895.0
2019-07-23 09:50:00,139.6,140.23,139.37,140.09,10406.0,133.1824,133.7834,132.9629,133.6498,10406.0
2019-07-23 10:00:00,140.0,140.3,139.85,139.99,14174.0,133.564,133.8502,133.4209,133.5544,14174.0
2019-07-23 10:10:00,139.97,140.38,139.97,140.31,15578.0,133.5354,133.9265,133.5354,133.8597,15578.0
2019-07-23 10:20:00,140.39,140.39,139.93,140.01,10515.0,133.9361,133.9361,133.4972,133.5735,10515.0
2019-07-23 10:30:00,140.07,140.21,140.0,140.21,6094.0,133.6308,133.7643,133.564,133.7643,6094.0
2019-07-23 10:40:00,140.22,140.33,140.08,140.14,9641.0,133.7739,133.8788,133.6403,133.6975,9641.0
2019-07-23 10:50:00,140.16,140.42,140.13,140.38,8755.0,133.7166,133.9647,133.688,133.9265,8755.0
2019-07-23 11:00:00,140.31,140.8,140.26,140.73,23758.0,133.8597,134.3272,133.812,134.2604,23758.0
2019-07-23 11:10:00,140.72,140.73,140.53,140.67,12805.0,134.2509,134.2604,134.0696,134.2032,12805.0
2019-07-23 11:20:00,140.71,140.72,140.47,140.52,5409.0,134.2413,134.2509,134.0124,134.0601,5409.0
2019-07-23 11:30:00,140.5,140.5,140.2,140.33,7011.0,134.041,134.041,133.7548,133.8788,7011.0
2019-07-23 11:40:00,140.36,140.41,140.27,140.34,4279.0,133.9074,133.9551,133.8216,133.8884,4279.0
2019-07-23 11:50:00,140.34,140.62,140.2,140.21,25528.0,133.8884,134.1555,133.7548,133.7643,25528.0
2019-07-23 12:00:00,140.17,140.27,140.09,140.23,14144.0,133.7262,133.8216,133.6498,133.7834,14144.0
2019-07-23 12:10:00,140.17,140.22,139.98,140.0,6266.0,133.7262,133.7739,133.5449,133.564,6266.0
2019-07-23 12:20:00,139.94,140.01,139.79,139.84,6071.0,133.5067,133.5735,133.3636,133.4113,6071.0
2019-07-23 12:30:00,139.83,139.89,139.78,139.8,4395.0,133.4018,133.459,133.3541,133.3732,4395.0
2019-07-23 12:40:00,139.77,139.83,139.68,139.83,4354.0,133.3446,133.4018,133.2587,133.4018,4354.0
2019-07-23 12:50:00,139.81,139.82,139.75,139.81,3924.0,133.3827,133.3923,133.3255,133.3827,3924.0
2019-07-23 13:00:00,139.78,139.92,139.77,139.89,3572.0,133.3541,133.4877,133.3446,133.459,3572.0
2019-07-23 13:10:00,139.82,139.82,139.71,139.81,2829.0,133.3923,133.3923,133.2873,133.3827,2829.0
2019-07-23 13:20:00,139.8,139.85,139.68,139.74,3329.0,133.3732,133.4209,133.2587,133.3159,3329.0
2019-07-23 13:30:00,139.75,139.85,139.75,139.83,3102.0,133.3255,133.4209,133.3255,133.4018,3102.0
2019-07-23 13:40:00,139.83,140.41,139.83,140.4,10028.0,133.4018,133.9551,133.4018,133.9456,10028.0
2019-07-23 13:50:00,140.39,140.68,140.24,140.67,5622.0,133.9361,134.2127,133.7929,134.2032,5622.0
2019-07-23 14:00:00,140.67,140.74,140.39,140.45,12351.0,134.2032,134.27,133.9361,133.9933,12351.0
2019-07-23 14:10:00,140.46,140.47,140.41,140.42,5374.0,134.0028,134.0124,133.9551,133.9647,5374.0
2019-07-23 14:20:00,140.44,140.51,140.3,140.37,5871.0,133.9838,134.0505,133.8502,133.917,5871.0
2019-07-23 14:30:00,140.41,140.42,140.3,140.31,3582.0,133.9551,133.9647,133.8502,133.8597,3582.0
2019-07-23 14:40:00,140.29,140.4,140.28,140.4,5049.0,133.8407,133.9456,133.8311,133.9456,5049.0
2019-07-23 14:50:00,140.43,140.61,140.39,140.54,9335.0,133.9742,134.1459,133.9361,134.0792,9335.0
2019-07-23 15:00:00,140.5,140.65,140.5,140.6,9298.0,134.041,134.1841,134.041,134.1364,9298.0
2019-07-23 15:10:00,140.59,140.59,140.36,140.37,20869.0,134.1269,134.1269,133.9074,133.917,20869.0
2019-07-23 15:20:00,140.35,140.69,140.35,140.69,35418.0,133.8979,134.2223,133.8979,134.2223,35418.0
2019-07-23 15:30:00,140.66,140.74,140.62,140.72,16977.0,134.1936,134.27,134.1555,134.2509,16977.0
2019-07-23 15:40:00,140.71,140.75,140.44,140.44,24910.0,134.2413,134.2795,133.9838,133.9838,24910.0
2019-07-23 15:50:00,140.44,140.56,140.34,140.5,37536.0,133.9838,134.0982,133.8884,134.041,37536.0
2019-07-24 09:30:00,140.15,140.25,139.54,140.07,35470.0,133.7071,133.8025,133.1251,133.6308,35470.0
2019-07-24 09:40:00,140.15,140.75,139.95,140.7,38967.0,133.7071,134.2795,133.5163,134.2318,38967.0
2019-07-24 09:50:00,140.74,141.0,140.62,140.65,57232.0,134.27,134.518,134.1555,134.1841,57232.0
2019-07-24 10:00:00,140.65,140.89,140.56,140.72,35672.0,134.1841,134.4131,134.0982,134.2509,35672.0
2019-07-24 10:10:00,140.75,140.86,140.48,140.79,17301.0,134.2795,134.3844,134.0219,134.3177,17301.0
2019-07-24 10:20:00,140.86,140.86,140.57,140.61,23591.0,134.3844,134.3844,134.1078,134.1459,23591.0
2019-07-24 10:30:00,140.61,141.02,140.58,140.97,24190.0,134.1459,134.5371,134.1173,134.4894,24190.0
2019-07-24 10:40:00,141.0,141.08,140.96,141.0,26340.0,134.518,134.5943,134.4798,134.518,26340.0
2019-07-24 10:50:00,141.03,141.04,140.88,140.91,9134.0,134.5466,134.5562,134.4035,134.4321,9134.0
2019-07-24 11:00:00,140.92,140.92,140.54,140.67,10186.0,134.4417,134.4417,134.0792,134.2032,10186.0
2019-07-24 11:10:00,140.65,140.82,140.64,140.82,19447.0,134.1841,134.3463,134.1746,134.3463,19447.0
2019-07-24 11:20:00,140.82,140.88,140.73,140.77,13379.0,134.3463,134.4035,134.2604,134.2986,13379.0
2019-07-24 11:30:00,140.76,140.85,140.75,140.78,20345.0,134.289,134.3749,134.2795,134.3081,20345.0
2019-07-24 11:40:00,140.75,140.84,140.74,140.8,17992.0,134.2795,134.3654,134.27,134.3272,17992.0
2019-07-24 11:50:00,140.8,140.8,140.61,140.61,8040.0,134.3272,134.3272,134.1459,134.1459,8040.0
2019-07-24 12:00:00,140.59,140.78,140.59,140.68,12579.0,134.1269,134.3081,134.1269,134.2127,12579.0
2019-07-24 12:10:00,140.7,140.76,140.65,140.71,23802.0,134.2318,134.289,134.1841,134.2413,23802.0
2019-07-24 12:20:00,140.7,140.91,140.69,140.83,34349.0,134.2318,134.4321,134.2223,134.3558,34349.0
2019-07-24 12:30:00,140.85,140.92,140.79,140.89,53394.0,134.3749,134.4417,134.3177,134.4131,53394.0
2019-07-24 12:40:00,140.87,141.49,140.79,141.42,68749.0,134.394,134.9855,134.3177,134.9187,68749.0
2019-07-24 12:50:00,141.44,141.91,141.44,141.83,13392.0,134.9378,135.3862,134.9378,135.3099,13392.0
2019-07-24 13:00:00,141.77,142.07,141.76,142.06,10727.0,135.2526,135.5388,135.2431,135.5293,10727.0
2019-07-24 13:10:00,142.11,142.18,142.03,142.07,18591.0,135.577,135.6438,135.5007,135.5388,18591.0
2019-07-24 13:20:00,142.1,142.33,142.09,142.24,11456.0,135.5674,135.7869,135.5579,135.701,11456.0
2019-07-24 13:30:00,142.2,142.49,142.17,142.49,16864.0,135.6628,135.9395,135.6342,135.9395,16864.0
2019-07-24 13:40:00,142.49,142.58,142.43,142.55,11559.0,135.9395,136.0254,135.8823,135.9968,11559.0
2019-07-24 13:50:00,142.52,142.53,142.24,142.36,19814.0,135.9681,135.9777,135.701,135.8155,19814.0
2019-07-24 14:00:00,142.36,142.76,142.36,142.74,14351.0,135.8155,136.1971,135.8155,136.178,14351.0
2019-07-24 14:10:00,142.75,142.9,142.69,142.81,37475.0,136.1876,136.3307,136.1303,136.2448,37475.0
2019-07-24 14:20:00,142.81,142.85,142.5,142.5,19965.0,136.2448,136.283,135.9491,135.9491,19965.0
2019-07-24 14:30:00,142.48,142.51,142.08,142.18,44393.0,135.93,135.9586,135.5484,135.6438,44393.0
2019-07-24 14:40:00,142.17,142.32,142.13,142.15,27367.0,135.6342,135.7773,135.5961,135.6151,27367.0
2019-07-24 14:50:00,142.15,142.28,142.11,142.14,25690.0,135.6151,135.7392,135.577,135.6056,25690.0
2019-07-24 15:00:00,142.15,142.2,142.01,142.07,34361.0,135.6151,135.6628,135.4816,135.5388,34361.0
2019-07-24 15:10:00,142.09,142.24,142.08,142.17,26908.0,135.5579,135.701,135.5484,135.6342,26908.0
2019-07-24 15:20:00,142.19,142.25,141.95,142.09,57727.0,135.6533,135.7105,135.4243,135.5579,57727.0
2019-07-24 15:30:00,142.09,142.13,141.92,141.99,69293.0,135.5579,135.5961,135.3957,135.4625,69293.0
2019-07-24 15:40:00,141.99,142.62,141.9,142.39,57794.0,135.4625,136.0635,135.3766,135.8441,57794.0
2019-07-24 15:50:00,142.39,142.46,142.02,142.23,105386.0,135.8441,135.9109,135.4911,135.6915,105386.0
2019-07-25 09:30:00,142.42,144.03,138.0,138.86,110327.0,135.8727,137.4087,131.6559,132.4764,110327.0
2019-07-25 09:40:00,138.98,139.06,138.29,138.45,136532.0,132.5909,132.6672,131.9326,132.0852,136532.0
2019-07-25 09:50:00,138.18,138.58,137.53,138.58,90705.0,131.8277,132.2093,131.2075,132.2093,90705.0
2019-07-25 10:00:00,138.58,138.58,137.75,138.31,73583.0,132.2093,132.2093,131.4174,131.9517,73583.0
2019-07-25 10:10:00,138.31,138.58,138.12,138.34,30462.0,131.9517,132.2093,131.7704,131.9803,30462.0
2019-07-25 10:20:00,138.38,138.59,138.25,138.34,29002.0,132.0185,132.2188,131.8944,131.9803,29002.0
2019-07-25 10:30:00,138.34,138.37,138.08,138.33,20796.0,131.9803,132.0089,131.7322,131.9708,20796.0
2019-07-25 10:40:00,138.27,138.57,138.26,138.55,41647.0,131.9135,132.1997,131.904,132.1806,41647.0
2019-07-25 10:50:00,138.52,138.59,138.38,138.53,38601.0,132.152,132.2188,132.0185,132.1616,38601.0
2019-07-25 11:00:00,138.53,138.66,138.44,138.61,40695.0,132.1616,132.2856,132.0757,132.2379,40695.0
2019-07-25 11:10:00,138.56,138.79,138.56,138.56,20683.0,132.1902,132.4096,132.1902,132.1902,20683.0
2019-07-25 11:20:00,138.47,138.6,138.36,138.49,21463.0,132.1043,132.2283,131.9994,132.1234,21463.0
2019-07-25 11:30:00,138.46,138.72,138.38,138.53,19213.0,132.0948,132.3428,132.0185,132.1616,19213.0
2019-07-25 11:40:00,138.59,138.6,138.38,138.51,24504.0,132.2188,132.2283,132.0185,132.1425,24504.0
2019-07-25 11:50:00,138.51,138.55,138.36,138.49,16831.0,132.1425,132.1806,131.9994,132.1234,16831.0
2019-07-25 12:00:00,138.47,138.47,138.05,138.12,18665.0,132.1043,132.1043,131.7036,131.7704,18665.0
2019-07-25 12:10:00,138.14,138.62,138.11,138.56,22354.0,131.7895,132.2474,131.7609,132.1902,22354.0
2019-07-25 12:20:00,138.58,138.82,138.58,138.62,13641.0,132.2093,132.4382,132.2093,132.2474,13641.0
2019-07-25 12:30:00,138.57,138.61,137.9,137.94,16874.0,132.1997,132.2379,131.5605,131.5987,16874.0
2019-07-25 12:40:00,137.82,137.94,137.7,137.75,27126.0,131.4842,131.5987,131.3697,131.4174,27126.0
2019-07-25 12:50:00,137.7,137.76,136.91,137.44,117608.0,131.3697,131.427,130.616,131.1217,117608.0
2019-07-25 13:00:00,137.44,137.87,137.22,137.83,63351.0,131.1217,131.5319,130.9118,131.4937,63351.0
2019-07-25 13:10:00,137.79,137.8,137.41,137.54,22384.0,131.4556,131.4651,131.093,131.2171,22384.0
2019-07-25 13:20:00,137.5,137.74,137.38,137.67,17821.0,131.1789,131.4079,131.0644,131.3411,17821.0
2019-07-25 13:30:00,137.62,138.01,137.62,137.98,19969.0,131.2934,131.6655,131.2934,131.6368,19969.0
2019-07-25 13:40:00,138.03,138.15,137.85,138.11,53695.0,131.6845,131.799,131.5128,131.7609,53695.0
2019-07-25 13:50:00,138.1,138.34,137.77,137.81,34716.0,131.7513,131.9803,131.4365,131.4747,34716.0
2019-07-25 14:00:00,137.78,138.23,137.7,138.22,21100.0,131.446,131.8754,131.3697,131.8658,21100.0
2019-07-25 14:10:00,138.21,138.42,138.01,138.36,38601.0,131.8563,132.0566,131.6655,131.9994,38601.0
2019-07-25 14:20:00,138.4,138.45,138.1,138.27,50023.0,132.0375,132.0852,131.7513,131.9135,50023.0
2019-07-25 14:30:00,138.29,138.47,138.16,138.22,16359.0,131.9326,132.1043,131.8086,131.8658,16359.0
2019-07-25 14:40:00,138.2,138.21,137.83,137.94,9395.0,131.8467,131.8563,131.4937,131.5987,9395.0
2019-07-25 14:50:00,137.94,138.19,137.8,138.14,20815.0,131.5987,131.8372,131.4651,131.7895,20815.0
2019-07-25 15:00:00,138.08,138.13,137.68,137.94,17654.0,131.7322,131.7799,131.3506,131.5987,17654.0
2019-07-25 15:10:00,137.87,138.03,137.85,138.0,25719.0,131.5319,131.6845,131.5128,131.6559,25719.0
2019-07-25 15:20:00,138.0,138.02,137.77,137.92,26665.0,131.6559,131.675,131.4365,131.5796,26665.0
2019-07-25 15:30:00,137.94,138.0,137.62,137.7,25347.0,131.5987,131.6559,131.2934,131.3697,25347.0
2019-07-25 15:40:00,137.66,137.67,137.3,137.53,27613.0,131.3316,131.3411,130.9881,131.2075,27613.0
2019-07-25 15:50:00,137.53,137.77,137.41,137.59,82383.0,131.2075,131.4365,131.093,131.2648,82383.0
2019-07-26 09:30:00,138.33,139.41,137.99,139.2,14620.0,131.9708,133.0011,131.6464,132.8008,14620.0
2019-07-26 09:40:00,139.21,139.33,138.84,139.21,5856.0,132.8103,132.9248,132.4573,132.8103,5856.0
2019-07-26 09:50:00,139.2,139.52,139.14,139.52,11224.0,132.8008,133.106,132.7435,133.106,11224.0
2019-07-26 10:00:00,139.52,140.44,139.4,140.39,22332.0,133.106,133.9838,132.9916,133.9361,22332.0
2019-07-26 10:10:00,140.39,141.08,140.37,140.74,16164.0,133.9361,134.5943,133.917,134.27,16164.0
2019-07-26 10:20:00,140.8,141.05,140.75,141.03,5265.0,134.3272,134.5657,134.2795,134.5466,5265.0
2019-07-26 10:30:00,141.07,141.29,140.85,141.1,16422.0,134.5848,134.7947,134.3749,134.6134,16422.0
2019-07-26 10:40:00,141.13,141.2,141.08,141.18,17917.0,134.642,134.7088,134.5943,134.6897,17917.0
2019-07-26 10:50:00,141.18,141.57,141.13,141.55,14313.0,134.6897,135.0618,134.642,135.0427,14313.0
2019-07-26 11:00:00,141.55,142.0,141.55,141.99,23597.0,135.0427,135.472,135.0427,135.4625,23597.0
2019-07-26 11:10:00,142.05,142.23,141.86,142.23,11567.0,135.5197,135.6915,135.3385,135.6915,11567.0
2019-07-26 11:20:00,142.21,142.51,142.19,142.23,15434.0,135.6724,135.9586,135.6533,135.6915,15434.0
2019-07-26 11:30:00,142.24,142.27,142.08,142.25,9355.0,135.701,135.7296,135.5484,135.7105,9355.0
2019-07-26 11:40:00,142.25,142.43,142.24,142.34,38939.0,135.7105,135.8823,135.701,135.7964,38939.0
2019-07-26 11:50:00,142.34,142.41,142.18,142.4,22087.0,135.7964,135.8632,135.6438,135.8537,22087.0
2019-07-26 12:00:00,142.43,142.56,142.37,142.43,11409.0,135.8823,136.0063,135.825,135.8823,11409.0
2019-07-26 12:10:00,142.52,142.71,142.51,142.71,12416.0,135.9681,136.1494,135.9586,136.1494,12416.0
2019-07-26 12:20:00,142.72,142.86,142.6,142.72,21774.0,136.1589,136.2925,136.0445,136.1589,21774.0
2019-07-26 12:30:00,142.73,142.87,142.68,142.77,16298.0,136.1685,136.302,136.1208,136.2066,16298.0
2019-07-26 12:40:00,142.78,142.91,142.77,142.77,23036.0,136.2162,136.3402,136.2066,136.2066,23036.0
2019-07-26 12:50:00,142.8,142.94,142.8,142.91,5265.0,136.2353,136.3688,136.2353,136.3402,5265.0
2019-07-26 13:00:00,142.93,143.05,142.92,142.96,6837.0,136.3593,136.4738,136.3497,136.3879,6837.0
2019-07-26 13:10:00,142.98,143.0,142.86,142.91,7363.0,136.407,136.4261,136.2925,136.3402,7363.0
2019-07-26 13:20:00,142.91,143.04,142.84,142.91,9527.0,136.3402,136.4642,136.2734,136.3402,9527.0
2019-07-26 13:30:00,142.91,143.01,142.91,142.94,3800.0,136.3402,136.4356,136.3402,136.3688,3800.0
2019-07-26 13:40:00,142.97,143.01,142.78,142.78,8996.0,136.3974,136.4356,136.2162,136.2162,8996.0
2019-07-26 13:50:00,142.84,143.0,142.83,142.92,14965.0,136.2734,136.4261,136.2639,136.3497,14965.0
2019-07-26 14:00:00,142.93,142.97,142.83,142.86,11305.0,136.3593,136.3974,136.2639,136.2925,11305.0
2019-07-26 14:10:00,142.88,142.96,142.84,142.9,13222.0,136.3116,136.3879,136.2734,136.3307,13222.0
2019-07-26 14:20:00,142.9,142.9,142.75,142.75,7940.0,136.3307,136.3307,136.1876,136.1876,7940.0
2019-07-26 14:30:00,142.8,142.82,142.69,142.72,8360.0,136.2353,136.2543,136.1303,136.1589,8360.0
2019-07-26 14:40:00,142.76,142.86,142.73,142.84,16666.0,136.1971,136.2925,136.1685,136.2734,16666.0
2019-07-26 14:50:00,142.83,142.9,142.76,142.9,12084.0,136.2639,136.3307,136.1971,136.3307,12084.0
2019-07-26 15:00:00,142.93,142.99,142.78,142.83,9601.0,136.3593,136.4165,136.2162,136.2639,9601.0
2019-07-26 15:10:00,142.83,142.89,142.76,142.83,12124.0,136.2639,136.3211,136.1971,136.2639,12124.0
2019-07-26 15:20:00,142.83,142.84,142.53,142.55,13386.0,136.2639,136.2734,135.9777,135.9968,13386.0
2019-07-26 15:30:00,142.52,142.78,142.49,142.73,28419.0,135.9681,136.2162,135.9395,136.1685,28419.0
2019-07-26 15:40:00,142.72,142.73,142.62,142.7,20297.0,136.1589,136.1685,136.0635,136.1399,20297.0
2019-07-26 15:50:00,142.7,142.77,142.27,142.36,68700.0,136.1399,136.2066,135.7296,135.8155,68700.0
2019-07-29 09:30:00,142.34,142.5,141.82,142.14,13159.0,135.7964,135.9491,135.3003,135.6056,13159.0
2019-07-29 09:40:00,142.02,142.44,141.95,142.44,6604.0,135.4911,135.8918,135.4243,135.8918,6604.0
2019-07-29 09:50:00,142.44,142.44,141.94,141.94,3400.0,135.8918,135.8918,135.4148,135.4148,3400.0
2019-07-29 10:00:00,141.82,142.04,141.75,141.92,6466.0,135.3003,135.5102,135.2335,135.3957,6466.0
2019-07-29 10:10:00,141.93,142.47,141.85,142.28,18260.0,135.4053,135.9204,135.3289,135.7392,18260.0
2019-07-29 10:20:00,142.27,142.46,142.2,142.2,11300.0,135.7296,135.9109,135.6628,135.6628,11300.0
2019-07-29 10:30:00,142.05,142.19,142.05,142.15,4265.0,135.5197,135.6533,135.5197,135.6151,4265.0
2019-07-29 10:40:00,142.19,142.23,141.99,142.14,4825.0,135.6533,135.6915,135.4625,135.6056,4825.0
2019-07-29 10:50:00,142.11,142.16,141.99,142.13,6055.0,135.577,135.6247,135.4625,135.5961,6055.0
2019-07-29 11:00:00,142.21,142.44,142.14,142.44,4084.0,135.6724,135.8918,135.6056,135.8918,4084.0
2019-07-29 11:10:00,142.47,142.63,142.37,142.63,5670.0,135.9204,136.0731,135.825,136.0731,5670.0
2019-07-29 11:20:00,142.58,142.74,142.56,142.74,2696.0,136.0254,136.178,136.0063,136.178,2696.0
2019-07-29 11:30:00,142.73,142.77,142.66,142.77,6092.0,136.1685,136.2066,136.1017,136.2066,6092.0
2019-07-29 11:40:00,142.79,142.92,142.63,142.63,4421.0,136.2257,136.3497,136.0731,136.0731,4421.0
2019-07-29 11:50:00,142.56,142.58,142.38,142.38,3213.0,136.0063,136.0254,135.8346,135.8346,3213.0
2019-07-29 12:00:00,142.36,142.4,142.18,142.18,5770.0,135.8155,135.8537,135.6438,135.6438,5770.0
2019-07-29 12:10:00,142.16,142.26,142.11,142.23,7129.0,135.6247,135.7201,135.577,135.6915,7129.0
2019-07-29 12:20:00,142.21,142.32,142.16,142.17,11800.0,135.6724,135.7773,135.6247,135.6342,11800.0
2019-07-29 12:30:00,142.13,142.17,141.79,141.79,2500.0,135.5961,135.6342,135.2717,135.2717,2500.0
2019-07-29 12:40:00,141.88,142.08,141.65,142.08,6402.0,135.3576,135.5484,135.1381,135.5484,6402.0
2019-07-29 12:50:00,142.09,142.2,142.09,142.2,1560.0,135.5579,135.6628,135.5579,135.6628,1560.0
2019-07-29 13:00:00,142.22,142.34,142.21,142.26,4624.0,135.6819,135.7964,135.6724,135.7201,4624.0
2019-07-29 13:10:00,142.27,142.32,142.19,142.19,5554.0,135.7296,135.7773,135.6533,135.6533,5554.0
2019-07-29 13:20:00,142.34,142.42,142.34,142.41,3357.0,135.7964,135.8727,135.7964,135.8632,3357.0
2019-07-29 13:30:00,142.43,142.45,142.25,142.31,3434.0,135.8823,135.9014,135.7105,135.7678,3434.0
2019-07-29 13:40:00,142.31,142.33,142.2,142.24,2731.0,135.7678,135.7869,135.6628,135.701,2731.0
2019-07-29 13:50:00,142.37,142.42,142.32,142.37,3237.0,135.825,135.8727,135.7773,135.825,3237.0
2019-07-29 14:00:00,142.36,142.4,142.29,142.39,3819.0,135.8155,135.8537,135.7487,135.8441,3819.0
2019-07-29 14:10:00,142.39,142.56,142.38,142.47,3846.0,135.8441,136.0063,135.8346,135.9204,3846.0
2019-07-29 14:20:00,142.48,142.48,142.37,142.41,5860.0,135.93,135.93,135.825,135.8632,5860.0
2019-07-29 14:30:00,142.4,142.4,142.22,142.27,7477.0,135.8537,135.8537,135.6819,135.7296,7477.0
2019-07-29 14:40:00,142.29,142.34,142.29,142.33,6670.0,135.7487,135.7964,135.7487,135.7869,6670.0
2019-07-29 14:50:00,142.39,142.53,142.28,142.42,13718.0,135.8441,135.9777,135.7392,135.8727,13718.0
2019-07-29 15:00:00,142.45,142.56,142.42,142.52,3000.0,135.9014,136.0063,135.8727,135.9681,3000.0
2019-07-29 15:10:00,142.55,142.64,142.48,142.64,9207.0,135.9968,136.0826,135.93,136.0826,9207.0
2019-07-29 15:20:00,142.65,142.71,142.35,142.46,25135.0,136.0922,136.1494,135.8059,135.9109,25135.0
2019-07-29 15:30:00,142.46,142.8,142.46,142.8,15008.0,135.9109,136.2353,135.9109,136.2353,15008.0
2019-07-29 15:40:00,142.78,143.01,142.78,142.86,21676.0,136.2162,136.4356,136.2162,136.2925,21676.0
2019-07-29 15:50:00,142.86,143.03,142.71,142.72,91230.0,136.2925,136.4547,136.1494,136.1589,91230.0
2019-07-30 09:30:00,142.12,142.12,141.34,141.5,6175.0,135.5865,135.5865,134.8424,134.995,6175.0
2019-07-30 09:40:00,141.6,142.18,141.58,142.06,4038.0,135.0904,135.6438,135.0713,135.5293,4038.0
2019-07-30 09:50:00,142.05,142.05,141.5,141.62,6692.0,135.5197,135.5197,134.995,135.1095,6692.0
2019-07-30 10:00:00,141.44,141.72,141.21,141.36,11751.0,134.9378,135.2049,134.7184,134.8615,11751.0
2019-07-30 10:10:00,141.26,141.8,141.23,141.56,12846.0,134.7661,135.2812,134.7374,135.0523,12846.0
2019-07-30 10:20:00,141.55,141.59,141.33,141.59,10909.0,135.0427,135.0809,134.8328,135.0809,10909.0
2019-07-30 10:30:00,141.59,141.69,141.14,141.14,9826.0,135.0809,135.1763,134.6516,134.6516,9826.0
2019-07-30 10:40:00,141.13,141.35,140.93,141.27,11524.0,134.642,134.8519,134.4512,134.7756,11524.0
2019-07-30 10:50:00,141.25,141.6,141.13,141.58,8391.0,134.7565,135.0904,134.642,135.0713,8391.0
2019-07-30 11:00:00,141.62,141.7,141.44,141.66,10884.0,135.1095,135.1858,134.9378,135.1477,10884.0
2019-07-30 11:10:00,141.63,141.66,141.42,141.42,8336.0,135.119,135.1477,134.9187,134.9187,8336.0
2019-07-30 11:20:00,141.37,141.51,141.29,141.34,14962.0,134.871,135.0046,134.7947,134.8424,14962.0
2019-07-30 11:30:00,141.34,141.34,141.09,141.27,23156.0,134.8424,134.8424,134.6039,134.7756,23156.0
2019-07-30 11:40:00,141.29,141.59,141.16,141.16,12734.0,134.7947,135.0809,134.6707,134.6707,12734.0
2019-07-30 11:50:00,141.17,141.28,140.99,140.99,16793.0,134.6802,134.7851,134.5085,134.5085,16793.0
2019-07-30 12:00:00,140.97,141.22,140.95,141.13,18229.0,134.4894,134.7279,134.4703,134.642,18229.0
2019-07-30 12:10:00,141.11,141.37,141.07,141.29,13014.0,134.623,134.871,134.5848,134.7947,13014.0
2019-07-30 12:20:00,141.29,141.29,141.06,141.2,13694.0,134.7947,134.7947,134.5753,134.7088,13694.0
2019-07-30 12:30:00,141.2,141.25,141.09,141.12,11234.0,134.7088,134.7565,134.6039,134.6325,11234.0
2019-07-30 12:40:00,141.12,141.14,140.74,140.95,34707.0,134.6325,134.6516,134.27,134.4703,34707.0
2019-07-30 12:50:00,140.94,140.95,140.47,140.66,8201.0,134.4608,134.4703,134.0124,134.1936,8201.0
2019-07-30 13:00:00,140.69,140.7,140.54,140.63,15314.0,134.2223,134.2318,134.0792,134.165,15314.0
2019-07-30 13:10:00,140.63,140.83,140.6,140.78,17440.0,134.165,134.3558,134.1364,134.3081,17440.0
2019-07-30 13:20:00,140.74,140.89,140.59,140.6,7530.0,134.27,134.4131,134.1269,134.1364,7530.0
2019-07-30 13:30:00,140.61,140.65,140.49,140.62,19513.0,134.1459,134.1841,134.0315,134.1555,19513.0
2019-07-30 13:40:00,140.57,140.58,140.25,140.54,14115.0,134.1078,134.1173,133.8025,134.0792,14115.0
2019-07-30 13:50:00,140.62,140.85,140.57,140.83,15370.0,134.1555,134.3749,134.1078,134.3558,15370.0
2019-07-30 14:00:00,140.81,141.25,140.81,141.22,17591.0,134.3367,134.7565,134.3367,134.7279,17591.0
2019-07-30 14:10:00,141.39,141.5,141.34,141.45,10424.0,134.8901,134.995,134.8424,134.9473,10424.0
2019-07-30 14:20:00,141.49,141.55,141.38,141.39,14706.0,134.9855,135.0427,134.8805,134.8901,14706.0
2019-07-30 14:30:00,141.46,141.46,141.21,141.21,21842.0,134.9569,134.9569,134.7184,134.7184,21842.0
2019-07-30 14:40:00,141.21,141.22,141.06,141.18,6801.0,134.7184,134.7279,134.5753,134.6897,6801.0
2019-07-30 14:50:00,141.18,141.31,141.1,141.28,4836.0,134.6897,134.8138,134.6134,134.7851,4836.0
2019-07-30 15:00:00,141.28,141.28,141.06,141.15,12195.0,134.7851,134.7851,134.5753,134.6611,12195.0
2019-07-30 15:10:00,141.16,141.36,141.13,141.31,41900.0,134.6707,134.8615,134.642,134.8138,41900.0
2019-07-30 15:20:00,141.33,141.35,141.14,141.15,28794.0,134.8328,134.8519,134.6516,134.6611,28794.0
2019-07-30 15:30:00,141.15,141.24,140.99,141.2,44618.0,134.6611,134.747,134.5085,134.7088,44618.0
2019-07-30 15:40:00,141.2,141.54,141.13,141.49,34732.0,134.7088,135.0332,134.642,134.9855,34732.0
2019-07-30 15:50:00,141.49,141.53,141.37,141.4,118677.0,134.9855,135.0236,134.871,134.8996,118677.0
2019-07-31 09:30:00,141.56,141.8,141.29,141.33,12034.0,135.0523,135.2812,134.7947,134.8328,12034.0
2019-07-31 09:40:00,141.36,141.36,140.87,140.95,9112.0,134.8615,134.8615,134.394,134.4703,9112.0
2019-07-31 09:50:00,140.79,141.48,140.79,141.3,4040.0,134.3177,134.9759,134.3177,134.8042,4040.0
2019-07-31 10:00:00,141.24,141.26,140.83,140.85,3516.0,134.747,134.7661,134.3558,134.3749,3516.0
2019-07-31 10:10:00,140.9,141.09,140.83,141.09,2700.0,134.4226,134.6039,134.3558,134.6039,2700.0
2019-07-31 10:20:00,141.07,141.07,140.81,140.82,56963.0,134.5848,134.5848,134.3367,134.3463,56963.0
2019-07-31 10:30:00,140.84,140.84,140.42,140.49,8593.0,134.3654,134.3654,133.9647,134.0315,8593.0
2019-07-31 10:40:00,140.45,140.47,139.98,140.1,13564.0,133.9933,134.0124,133.5449,133.6594,13564.0
2019-07-31 10:50:00,140.07,140.33,140.05,140.33,8738.0,133.6308,133.8788,133.6117,133.8788,8738.0
2019-07-31 11:00:00,140.32,140.69,140.28,140.51,11350.0,133.8693,134.2223,133.8311,134.0505,11350.0
2019-07-31 11:10:00,140.5,140.88,140.44,140.69,6907.0,134.041,134.4035,133.9838,134.2223,6907.0
2019-07-31 11:20:00,140.85,140.98,140.76,140.78,4273.0,134.3749,134.4989,134.289,134.3081,4273.0
2019-07-31 11:30:00,140.76,141.0,140.68,140.84,4100.0,134.289,134.518,134.2127,134.3654,4100.0
2019-07-31 11:40:00,140.88,140.88,140.73,140.74,21167.0,134.4035,134.4035,134.2604,134.27,21167.0
2019-07-31 11:50:00,140.76,140.82,140.71,140.75,48796.0,134.289,134.3463,134.2413,134.2795,48796.0
2019-07-31 12:00:00,140.78,140.84,140.74,140.78,11128.0,134.3081,134.3654,134.27,134.3081,11128.0
2019-07-31 12:10:00,140.74,140.9,140.74,140.81,6834.0,134.27,134.4226,134.27,134.3367,6834.0
2019-07-31 12:20:00,140.77,140.84,140.7,140.72,7685.0,134.2986,134.3654,134.2318,134.2509,7685.0
2019-07-31 12:30:00,140.72,140.77,140.68,140.75,4894.0,134.2509,134.2986,134.2127,134.2795,4894.0
2019-07-31 12:40:00,140.72,140.83,140.71,140.81,6834.0,134.2509,134.3558,134.2413,134.3367,6834.0
2019-07-31 12:50:00,140.8,140.84,140.77,140.81,5457.0,134.3272,134.3654,134.2986,134.3367,5457.0
2019-07-31 13:00:00,140.8,140.83,140.77,140.79,6943.0,134.3272,134.3558,134.2986,134.3177,6943.0
2019-07-31 13:10:00,140.82,140.83,140.67,140.71,17985.0,134.3463,134.3558,134.2032,134.2413,17985.0
2019-07-31 13:20:00,140.72,140.8,140.71,140.76,5415.0,134.2509,134.3272,134.2413,134.289,5415.0
2019-07-31 13:30:00,140.77,140.82,140.73,140.75,4300.0,134.2986,134.3463,134.2604,134.2795,4300.0
2019-07-31 13:40:00,140.73,140.78,140.71,140.77,6000.0,134.2604,134.3081,134.2413,134.2986,6000.0
2019-07-31 13:50:00,140.75,140.87,140.45,140.75,13502.0,134.2795,134.394,133.9933,134.2795,13502.0
2019-07-31 14:00:00,140.75,140.75,140.23,140.47,8813.0,134.2795,134.2795,133.7834,134.0124,8813.0
2019-07-31 14:10:00,140.5,140.6,140.18,140.43,27925.0,134.041,134.1364,133.7357,133.9742,27925.0
2019-07-31 14:20:00,140.38,140.47,140.29,140.45,9890.0,133.9265,134.0124,133.8407,133.9933,9890.0
2019-07-31 14:30:00,140.44,140.78,140.06,140.14,19792.0,133.9838,134.3081,133.6212,133.6975,19792.0
2019-07-31 14:40:00,139.97,140.07,139.33,139.38,27441.0,133.5354,133.6308,132.9248,132.9725,27441.0
2019-07-31 14:50:00,139.24,139.43,138.14,139.33,13404.0,132.8389,133.0202,131.7895,132.9248,13404.0
2019-07-31 15:00:00,139.33,139.86,138.89,139.71,14480.0,132.9248,133.4304,132.505,133.2873,14480.0
2019-07-31 15:10:00,139.55,139.78,139.39,139.76,20348.0,133.1347,133.3541,132.982,133.335,20348.0
2019-07-31 15:20:00,139.7,139.94,139.66,139.84,16673.0,133.2778,133.5067,133.2396,133.4113,16673.0
2019-07-31 15:30:00,139.78,139.82,139.59,139.68,19002.0,133.3541,133.3923,133.1728,133.2587,19002.0
2019-07-31 15:40:00,139.69,139.99,139.42,139.91,35491.0,133.2682,133.5544,133.0106,133.4781,35491.0
2019-07-31 15:50:00,139.9,139.91,139.06,139.06,103144.0,133.4686,133.4781,132.6672,132.6672,103144.0
2019-08-01 09:30:00,139.21,140.2,139.21,140.16,22281.0,132.8103,133.7548,132.8103,133.7166,22281.0
2019-08-01 09:40:00,140.08,140.32,139.71,140.22,46034.0,133.6403,133.8693,133.2873,133.7739,46034.0
2019-08-01 09:50:00,140.22,140.3,139.36,139.6,36459.0,133.7739,133.8502,132.9534,133.1824,36459.0
2019-08-01 10:00:00,139.6,140.05,139.5,140.02,17662.0,133.1824,133.6117,133.087,133.5831,17662.0
2019-08-01 10:10:00,139.92,140.08,139.58,139.96,15300.0,133.4877,133.6403,133.1633,133.5258,15300.0
2019-08-01 10:20:00,139.96,140.05,139.83,140.01,16157.0,133.5258,133.6117,133.4018,133.5735,16157.0
2019-08-01 10:30:00,139.99,140.3,139.87,140.14,41868.0,133.5544,133.8502,133.44,133.6975,41868.0
2019-08-01 10:40:00,140.11,140.21,139.85,139.98,13793.0,133.6689,133.7643,133.4209,133.5449,13793.0
2019-08-01 10:50:00,140.02,140.13,139.86,139.94,7800.0,133.5831,133.688,133.4304,133.5067,7800.0
2019-08-01 11:00:00,139.99,140.12,139.79,140.05,11528.0,133.5544,133.6785,133.3636,133.6117,11528.0
2019-08-01 11:10:00,140.07,140.14,139.84,139.92,8526.0,133.6308,133.6975,133.4113,133.4877,8526.0
2019-08-01 11:20:00,139.95,140.21,139.95,140.02,9056.0,133.5163,133.7643,133.5163,133.5831,9056.0
2019-08-01 11:30:00,140.06,140.1,139.91,139.99,16513.0,133.6212,133.6594,133.4781,133.5544,16513.0
2019-08-01 11:40:00,140.04,140.12,139.83,139.94,18205.0,133.6021,133.6785,133.4018,133.5067,18205.0
2019-08-01 11:50:00,139.89,139.99,139.64,139.78,7473.0,133.459,133.5544,133.2205,133.3541,7473.0
2019-08-01 12:00:00,139.75,139.79,139.63,139.68,5302.0,133.3255,133.3636,133.211,133.2587,5302.0
2019-08-01 12:10:00,139.68,139.7,139.45,139.52,9792.0,133.2587,133.2778,133.0393,133.106,9792.0
2019-08-01 12:20:00,139.53,139.62,139.46,139.46,5011.0,133.1156,133.2015,133.0488,133.0488,5011.0
2019-08-01 12:30:00,139.48,139.5,139.25,139.28,9808.0,133.0679,133.087,132.8485,132.8771,9808.0
2019-08-01 12:40:00,139.28,139.43,139.28,139.34,43400.0,132.8771,133.0202,132.8771,132.9343,43400.0
2019-08-01 12:50:00,139.34,139.65,139.33,139.57,20100.0,132.9343,133.2301,132.9248,133.1538,20100.0
2019-08-01 13:00:00,139.58,139.58,139.36,139.52,39579.0,133.1633,133.1633,132.9534,133.106,39579.0
2019-08-01 13:10:00,139.51,139.77,139.47,139.75,11883.0,133.0965,133.3446,133.0583,133.3255,11883.0
2019-08-01 13:20:00,139.76,139.79,138.62,138.62,34063.0,133.335,133.3636,132.2474,132.2474,34063.0
2019-08-01 13:30:00,138.6,139.25,138.29,138.33,21955.0,132.2283,132.8485,131.9326,131.9708,21955.0
2019-08-01 13:40:00,138.39,138.5,137.63,138.07,20151.0,132.028,132.1329,131.3029,131.7227,20151.0
2019-08-01 13:50:00,138.01,138.15,137.34,138.14,16677.0,131.6655,131.799,131.0263,131.7895,16677.0
2019-08-01 14:00:00,138.03,138.17,137.69,137.76,8930.0,131.6845,131.8181,131.3602,131.427,8930.0
2019-08-01 14:10:00,137.66,138.17,137.64,138.12,8249.0,131.3316,131.8181,131.3125,131.7704,8249.0
2019-08-01 14:20:00,138.12,138.19,137.76,138.1,16384.0,131.7704,131.8372,131.427,131.7513,16384.0
2019-08-01 14:30:00,138.05,138.15,137.76,137.91,10782.0,131.7036,131.799,131.427,131.5701,10782.0
2019-08-01 14:40:00,137.9,138.34,137.53,138.34,14624.0,131.5605,131.9803,131.2075,131.9803,14624.0
2019-08-01 14:50:00,138.31,138.6,137.9,138.0,26915.0,131.9517,132.2283,131.5605,131.6559,26915.0
2019-08-01 15:00:00,138.04,138.16,137.68,137.71,12608.0,131.6941,131.8086,131.3506,131.3793,12608.0
2019-08-01 15:10:00,137.65,138.17,137.56,138.08,15093.0,131.322,131.8181,131.2362,131.7322,15093.0
2019-08-01 15:20:00,138.07,138.49,138.07,138.23,17455.0,131.7227,132.1234,131.7227,131.8754,17455.0
2019-08-01 15:30:00,138.31,138.55,138.06,138.55,27939.0,131.9517,132.1806,131.7132,132.1806,27939.0
2019-08-01 15:40:00,138.55,138.57,138.09,138.1,37128.0,132.1806,132.1997,131.7418,131.7513,37128.0
2019-08-01 15:50:00,138.07,138.21,137.69,138.1,154260.0,131.7227,131.8563,131.3602,131.7513,154260.0
2019-08-02 09:30:00,137.86,138.43,137.82,138.21,79269.0,131.5224,132.0662,131.4842,131.8563,79269.0
2019-08-02 09:40:00,138.19,138.22,137.83,137.86,11366.0,131.8372,131.8658,131.4937,131.5224,11366.0
2019-08-02 09:50:00,137.87,138.36,137.8,138.18,13190.0,131.5319,131.9994,131.4651,131.8277,13190.0
2019-08-02 10:00:00,138.2,138.48,137.79,137.9,4800.0,131.8467,132.1139,131.4556,131.5605,4800.0
2019-08-02 10:10:00,137.9,138.24,137.68,137.92,25772.0,131.5605,131.8849,131.3506,131.5796,25772.0
2019-08-02 10:20:00,137.87,137.93,137.75,137.89,7075.0,131.5319,131.5891,131.4174,131.551,7075.0
2019-08-02 10:30:00,137.82,137.83,137.29,137.32,6898.0,131.4842,131.4937,130.9786,131.0072,6898.0
2019-08-02 10:40:00,137.26,137.26,137.11,137.17,8169.0,130.9499,130.9499,130.8068,130.8641,8169.0
2019-08-02 10:50:00,137.19,137.34,137.11,137.14,11140.0,130.8832,131.0263,130.8068,130.8355,11140.0
2019-08-02 11:00:00,137.12,137.42,136.99,137.42,11707.0,130.8164,131.1026,130.6924,131.1026,11707.0
2019-08-02 11:10:00,137.42,137.7,137.41,137.7,9703.0,131.1026,131.3697,131.093,131.3697,9703.0
2019-08-02 11:20:00,137.62,137.66,137.35,137.4,9470.0,131.2934,131.3316,131.0358,131.0835,9470.0
2019-08-02 11:30:00,137.37,137.58,137.35,137.37,8443.0,131.0549,131.2552,131.0358,131.0549,8443.0
2019-08-02 11:40:00,137.38,137.65,137.32,137.65,10730.0,131.0644,131.322,131.0072,131.322,10730.0
2019-08-02 11:50:00,137.69,137.86,137.37,137.85,8220.0,131.3602,131.5224,131.0549,131.5128,8220.0
2019-08-02 12:00:00,137.83,138.05,137.79,138.05,3821.0,131.4937,131.7036,131.4556,131.7036,3821.0
2019-08-02 12:10:00,138.08,138.15,137.96,138.12,6945.0,131.7322,131.799,131.6178,131.7704,6945.0
2019-08-02 12:20:00,138.11,138.39,138.1,138.34,33730.0,131.7609,132.028,131.7513,131.9803,33730.0
2019-08-02 12:30:00,138.35,138.35,138.19,138.27,9102.0,131.9898,131.9898,131.8372,131.9135,9102.0
2019-08-02 12:40:00,138.23,138.32,138.05,138.05,5843.0,131.8754,131.9612,131.7036,131.7036,5843.0
2019-08-02 12:50:00,138.07,138.14,137.96,137.97,4200.0,131.7227,131.7895,131.6178,131.6273,4200.0
2019-08-02 13:00:00,137.91,137.91,137.58,137.61,7251.0,131.5701,131.5701,131.2552,131.2839,7251.0
2019-08-02 13:10:00,137.61,137.64,137.5,137.57,3400.0,131.2839,131.3125,131.1789,131.2457,3400.0
2019-08-02 13:20:00,137.63,137.74,137.63,137.71,6200.0,131.3029,131.4079,131.3029,131.3793,6200.0
2019-08-02 13:30:00,137.71,137.76,137.55,137.71,4396.0,131.3793,131.427,131.2266,131.3793,4396.0
2019-08-02 13:40:00,137.73,137.92,137.7,137.79,4137.0,131.3983,131.5796,131.3697,131.4556,4137.0
2019-08-02 13:50:00,137.75,137.86,137.68,137.83,3400.0,131.4174,131.5224,131.3506,131.4937,3400.0
2019-08-02 14:00:00,137.83,138.15,137.67,138.07,4200.0,131.4937,131.799,131.3411,131.7227,4200.0
2019-08-02 14:10:00,138.07,138.31,138.07,138.26,8272.0,131.7227,131.9517,131.7227,131.904,8272.0
2019-08-02 14:20:00,138.24,138.34,138.08,138.1,6703.0,131.8849,131.9803,131.7322,131.7513,6703.0
2019-08-02 14:30:00,138.1,138.24,138.01,138.23,11398.0,131.7513,131.8849,131.6655,131.8754,11398.0
2019-08-02 14:40:00,138.27,138.3,138.09,138.15,12169.0,131.9135,131.9421,131.7418,131.799,12169.0
2019-08-02 14:50:00,138.15,138.22,138.03,138.22,8838.0,131.799,131.8658,131.6845,131.8658,8838.0
2019-08-02 15:00:00,138.23,138.26,138.1,138.13,10195.0,131.8754,131.904,131.7513,131.7799,10195.0
2019-08-02 15:10:00,138.13,138.23,137.98,138.23,10514.0,131.7799,131.8754,131.6368,131.8754,10514.0
2019-08-02 15:20:00,138.24,138.52,138.23,138.4,21079.0,131.8849,132.152,131.8754,132.0375,21079.0
2019-08-02 15:30:00,138.4,138.8,138.25,138.52,22077.0,132.0375,132.4191,131.8944,132.152,22077.0
2019-08-02 15:40:00,138.52,138.54,138.1,138.1,17269.0,132.152,132.1711,131.7513,131.7513,17269.0
2019-08-02 15:50:00,138.09,138.16,137.89,138.07,45507.0,131.7418,131.8086,131.551,131.7227,45507.0
2019-08-05 09:30:00,135.63,136.19,134.96,135.39,22820.0,129.3949,129.9291,128.7557,129.1659,22820.0
2019-08-05 09:40:00,135.36,135.54,135.24,135.5,13241.0,129.1373,129.309,129.0228,129.2709,13241.0
2019-08-05 09:50:00,135.59,136.19,135.35,136.03,13350.0,129.3567,129.9291,129.1278,129.7765,13350.0
2019-08-05 10:00:00,136.0,136.28,135.83,136.13,260329.0,129.7479,130.015,129.5857,129.8719,260329.0
2019-08-05 10:10:00,136.13,136.34,135.65,135.74,123517.0,129.8719,130.0722,129.414,129.4998,123517.0
2019-08-05 10:20:00,135.66,135.9,135.47,135.86,9089.0,129.4235,129.6525,129.2422,129.6143,9089.0
2019-08-05 10:30:00,135.92,136.15,135.77,135.88,7410.0,129.6715,129.891,129.5284,129.6334,7410.0
2019-08-05 10:40:00,135.84,135.88,135.38,135.63,16287.0,129.5952,129.6334,129.1564,129.3949,16287.0
2019-08-05 10:50:00,135.57,136.0,135.57,135.94,5320.0,129.3376,129.7479,129.3376,129.6906,5320.0
2019-08-05 11:00:00,135.98,136.3,135.94,136.21,9476.0,129.7288,130.0341,129.6906,129.9482,9476.0
2019-08-05 11:10:00,136.16,136.75,136.16,136.42,17281.0,129.9005,130.4634,129.9005,130.1486,17281.0
2019-08-05 11:20:00,136.4,136.51,136.1,136.27,3300.0,130.1295,130.2344,129.8433,130.0055,3300.0
2019-08-05 11:30:00,136.29,136.37,136.15,136.36,6410.0,130.0245,130.1009,129.891,130.0913,6410.0
2019-08-05 11:40:00,136.29,136.4,136.15,136.19,6589.0,130.0245,130.1295,129.891,129.9291,6589.0
2019-08-05 11:50:00,136.15,136.18,135.72,135.72,5128.0,129.891,129.9196,129.4807,129.4807,5128.0
2019-08-05 12:00:00,135.64,135.78,135.5,135.69,3910.0,129.4044,129.538,129.2709,129.4521,3910.0
2019-08-05 12:10:00,135.65,135.79,135.56,135.7,7838.0,129.414,129.5475,129.3281,129.4617,7838.0
2019-08-05 12:20:00,135.74,135.84,135.38,135.62,12100.0,129.4998,129.5952,129.1564,129.3853,12100.0
2019-08-05 12:30:00,135.65,135.82,135.48,135.58,8193.0,129.414,129.5761,129.2518,129.3472,8193.0
2019-08-05 12:40:00,135.58,135.58,135.37,135.47,63037.0,129.3472,129.3472,129.1468,129.2422,63037.0
2019-08-05 12:50:00,135.49,135.59,135.15,135.21,37363.0,129.2613,129.3567,128.9369,128.9942,37363.0
2019-08-05 13:00:00,135.17,135.52,135.11,135.52,6718.0,128.956,129.2899,128.8988,129.2899,6718.0
2019-08-05 13:10:00,135.57,135.67,135.36,135.38,3682.0,129.3376,129.433,129.1373,129.1564,3682.0
2019-08-05 13:20:00,135.53,135.6,135.37,135.43,4826.0,129.2995,129.3663,129.1468,129.2041,4826.0
2019-08-05 13:30:00,135.31,135.73,135.26,135.69,6500.0,129.0896,129.4903,129.0419,129.4521,6500.0
2019-08-05 13:40:00,135.73,135.73,135.3,135.43,18166.0,129.4903,129.4903,129.08,129.2041,18166.0
2019-08-05 13:50:00,135.4,135.42,135.06,135.16,91290.0,129.1755,129.1945,128.8511,128.9465,91290.0
2019-08-05 14:00:00,135.18,135.37,135.17,135.18,7569.0,128.9656,129.1468,128.956,128.9656,7569.0
2019-08-05 14:10:00,135.16,135.41,135.11,135.25,7040.0,128.9465,129.185,128.8988,129.0323,7040.0
2019-08-05 14:20:00,135.29,135.31,134.95,134.97,66205.0,129.0705,129.0896,128.7461,128.7652,66205.0
2019-08-05 14:30:00,135.01,135.14,134.75,134.89,7945.0,128.8034,128.9274,128.5553,128.6889,7945.0
2019-08-05 14:40:00,134.78,134.78,134.34,134.55,6602.0,128.584,128.584,128.1642,128.3645,6602.0
2019-08-05 14:50:00,134.44,134.63,134.16,134.27,7356.0,128.2596,128.4408,127.9925,128.0974,7356.0
2019-08-05 15:00:00,134.29,134.39,133.53,133.57,6295.0,128.1165,128.2119,127.3914,127.4296,6295.0
2019-08-05 15:10:00,133.6,134.34,133.6,134.34,7678.0,127.4582,128.1642,127.4582,128.1642,7678.0
2019-08-05 15:20:00,134.45,134.62,134.16,134.28,6918.0,128.2691,128.4313,127.9925,128.1069,6918.0
2019-08-05 15:30:00,134.15,134.88,134.01,134.73,24175.0,127.9829,128.6794,127.8494,128.5363,24175.0
2019-08-05 15:40:00,134.75,134.97,134.63,134.76,20289.0,128.5553,128.7652,128.4408,128.5649,20289.0
2019-08-05 15:50:00,134.8,134.93,134.53,134.66,43166.0,128.603,128.7271,128.3454,128.4695,43166.0
2019-08-06 09:30:00,135.3,136.07,135.24,135.79,10083.0,129.08,129.8147,129.0228,129.5475,10083.0
2019-08-06 09:40:00,135.69,135.93,134.86,134.86,5703.0,129.4521,129.6811,128.6603,128.6603,5703.0
2019-08-06 09:50:00,134.84,135.16,134.7,135.15,7100.0,128.6412,128.9465,128.5076,128.9369,7100.0
2019-08-06 10:00:00,135.16,135.46,134.92,134.92,4194.0,128.9465,129.2327,128.7175,128.7175,4194.0
2019-08-06 10:10:00,135.01,135.01,134.26,134.55,6717.0,128.8034,128.8034,128.0879,128.3645,6717.0
2019-08-06 10:20:00,134.52,134.98,134.45,134.59,5458.0,128.3359,128.7748,128.2691,128.4027,5458.0
2019-08-06 10:30:00,134.67,135.33,134.66,135.33,3500.0,128.479,129.1087,128.4695,129.1087,3500.0
2019-08-06 10:40:00,135.5,135.63,135.12,135.14,5296.0,129.2709,129.3949,128.9083,128.9274,5296.0
2019-08-06 10:50:00,135.08,135.13,134.96,134.96,1800.0,128.8702,128.9179,128.7557,128.7557,1800.0
2019-08-06 11:00:00,134.96,134.99,134.82,134.9,4202.0,128.7557,128.7843,128.6221,128.6984,4202.0
2019-08-06 11:10:00,134.83,134.88,134.52,134.52,3813.0,128.6317,128.6794,128.3359,128.3359,3813.0
2019-08-06 11:20:00,134.57,135.23,134.57,135.23,6414.0,128.3836,129.0133,128.3836,129.0133,6414.0
2019-08-06 11:30:00,135.3,136.3,135.3,136.3,144694.0,129.08,130.0341,129.08,130.0341,144694.0
2019-08-06 11:40:00,136.35,136.49,136.12,136.25,8545.0,130.0818,130.2153,129.8624,129.9864,8545.0
2019-08-06 11:50:00,136.29,136.54,136.06,136.49,15592.0,130.0245,130.263,129.8051,130.2153,15592.0
2019-08-06 12:00:00,136.55,136.68,136.21,136.3,5327.0,130.2726,130.3966,129.9482,130.0341,5327.0
2019-08-06 12:10:00,136.34,136.39,136.06,136.1,12130.0,130.0722,130.1199,129.8051,129.8433,12130.0
2019-08-06 12:20:00,136.08,136.13,135.96,136.1,8170.0,129.8242,129.8719,129.7097,129.8433,8170.0
2019-08-06 12:30:00,136.05,136.1,135.93,136.01,9210.0,129.7956,129.8433,129.6811,129.7574,9210.0
2019-08-06 12:40:00,136.0,136.17,135.98,136.0,9928.0,129.7479,129.9101,129.7288,129.7479,9928.0
2019-08-06 12:50:00,136.07,136.34,135.85,136.18,20863.0,129.8147,130.0722,129.6048,129.9196,20863.0
2019-08-06 13:00:00,136.26,136.75,136.26,136.74,8500.0,129.9959,130.4634,129.9959,130.4538,8500.0
2019-08-06 13:10:00,136.74,136.88,136.59,136.59,7102.0,130.4538,130.5874,130.3107,130.3107,7102.0
2019-08-06 13:20:00,136.56,136.73,136.46,136.65,3462.0,130.2821,130.4443,130.1867,130.368,3462.0
2019-08-06 13:30:00,136.59,136.75,136.48,136.72,3866.0,130.3107,130.4634,130.2058,130.4348,3866.0
2019-08-06 13:40:00,136.71,136.95,136.71,136.95,4703.0,130.4252,130.6542,130.4252,130.6542,4703.0
2019-08-06 13:50:00,136.95,136.99,136.8,136.8,2400.0,130.6542,130.6924,130.5111,130.5111,2400.0
2019-08-06 14:00:00,136.78,136.86,136.61,136.84,11264.0,130.492,130.5683,130.3298,130.5493,11264.0
2019-08-06 14:10:00,136.87,137.22,136.87,137.22,2900.0,130.5779,130.9118,130.5779,130.9118,2900.0
2019-08-06 14:20:00,137.24,137.48,137.21,137.29,8689.0,130.9309,131.1598,130.9022,130.9786,8689.0
2019-08-06 14:30:00,137.27,137.38,137.14,137.17,4162.0,130.9595,131.0644,130.8355,130.8641,4162.0
2019-08-06 14:40:00,137.04,137.18,136.91,136.91,3426.0,130.7401,130.8736,130.616,130.616,3426.0
2019-08-06 14:50:00,136.89,137.08,136.71,136.98,41520.0,130.597,130.7782,130.4252,130.6828,41520.0
2019-08-06 15:00:00,136.96,137.1,136.79,136.99,43835.0,130.6637,130.7973,130.5016,130.6924,43835.0
2019-08-06 15:10:00,136.95,137.2,136.92,137.2,12683.0,130.6542,130.8927,130.6256,130.8927,12683.0
2019-08-06 15:20:00,137.3,137.32,136.96,137.0,11487.0,130.9881,131.0072,130.6637,130.7019,11487.0
2019-08-06 15:30:00,137.0,137.11,136.91,137.1,77384.0,130.7019,130.8068,130.616,130.7973,77384.0
2019-08-06 15:40:00,137.13,137.45,137.08,137.43,16260.0,130.8259,131.1312,130.7782,131.1121,16260.0
2019-08-06 15:50:00,137.44,137.57,137.23,137.42,59296.0,131.1217,131.2457,130.9213,131.1026,59296.0
2019-08-07 09:30:00,135.93,136.74,135.51,136.74,10650.0,129.6811,130.4538,129.2804,130.4538,10650.0
2019-08-07 09:40:00,136.55,136.96,135.25,135.55,9250.0,130.2726,130.6637,129.0323,129.3186,9250.0
2019-08-07 09:50:00,135.81,136.34,135.6,135.91,7299.0,129.5666,130.0722,129.3663,129.662,7299.0
2019-08-07 10:00:00,135.77,136.49,135.26,136.31,10582.0,129.5284,130.2153,129.0419,130.0436,10582.0
2019-08-07 10:10:00,136.35,136.94,136.34,136.6,9000.0,130.0818,130.6447,130.0722,130.3203,9000.0
2019-08-07 10:20:00,136.61,136.99,136.07,136.91,17164.0,130.3298,130.6924,129.8147,130.616,17164.0
2019-08-07 10:30:00,136.95,137.49,136.82,137.49,12275.0,130.6542,131.1694,130.5302,131.1694,12275.0
2019-08-07 10:40:00,137.55,137.55,137.09,137.26,3400.0,131.2266,131.2266,130.7878,130.9499,3400.0
2019-08-07 10:50:00,137.6,137.82,137.36,137.53,2430.0,131.2743,131.4842,131.0453,131.2075,2430.0
2019-08-07 11:00:00,137.49,137.49,137.09,137.3,5500.0,131.1694,131.1694,130.7878,130.9881,5500.0
2019-08-07 11:10:00,137.43,137.75,137.39,137.39,3700.0,131.1121,131.4174,131.074,131.074,3700.0
2019-08-07 11:20:00,137.48,137.62,137.18,137.27,5163.0,131.1598,131.2934,130.8736,130.9595,5163.0
2019-08-07 11:30:00,137.2,137.34,137.07,137.29,2300.0,130.8927,131.0263,130.7687,130.9786,2300.0
2019-08-07 11:40:00,137.26,137.28,137.02,137.2,5948.0,130.9499,130.969,130.721,130.8927,5948.0
2019-08-07 11:50:00,137.16,137.53,137.06,137.29,4579.0,130.8545,131.2075,130.7591,130.9786,4579.0
2019-08-07 12:00:00,137.19,137.25,136.89,137.07,3645.0,130.8832,130.9404,130.597,130.7687,3645.0
2019-08-07 12:10:00,137.08,137.37,137.01,137.29,5100.0,130.7782,131.0549,130.7114,130.9786,5100.0
2019-08-07 12:20:00,137.23,137.39,137.01,137.39,3000.0,130.9213,131.074,130.7114,131.074,3000.0
2019-08-07 12:30:00,137.4,137.61,137.35,137.58,3208.0,131.0835,131.2839,131.0358,131.2552,3208.0
2019-08-07 12:40:00,137.51,137.82,137.51,137.71,1664.0,131.1885,131.4842,131.1885,131.3793,1664.0
2019-08-07 12:50:00,137.77,138.22,137.77,138.2,4725.0,131.4365,131.8658,131.4365,131.8467,4725.0
2019-08-07 13:00:00,138.23,138.24,138.03,138.1,3100.0,131.8754,131.8849,131.6845,131.7513,3100.0
2019-08-07 13:10:00,138.09,138.09,137.67,137.89,3700.0,131.7418,131.7418,131.3411,131.551,3700.0
2019-08-07 13:20:00,137.89,138.06,137.85,138.03,4636.0,131.551,131.7132,131.5128,131.6845,4636.0
2019-08-07 13:30:00,138.11,138.44,138.09,138.41,2800.0,131.7609,132.0757,131.7418,132.0471,2800.0
2019-08-07 13:40:00,138.49,138.73,138.49,138.73,3450.0,132.1234,132.3524,132.1234,132.3524,3450.0
2019-08-07 13:50:00,138.73,139.06,138.67,139.0,47107.0,132.3524,132.6672,132.2951,132.61,47107.0
2019-08-07 14:00:00,139.0,139.2,138.95,139.17,26623.0,132.61,132.8008,132.5623,132.7721,26623.0
2019-08-07 14:10:00,139.2,139.22,138.7,139.0,131567.0,132.8008,132.8198,132.3237,132.61,131567.0
2019-08-07 14:20:00,139.0,139.52,139.0,139.52,5602.0,132.61,133.106,132.61,133.106,5602.0
2019-08-07 14:30:00,139.49,139.62,139.22,139.28,6402.0,133.0774,133.2015,132.8198,132.8771,6402.0
2019-08-07 14:40:00,139.2,139.91,139.19,139.62,8710.0,132.8008,133.4781,132.7912,133.2015,8710.0
2019-08-07 14:50:00,139.56,139.9,139.56,139.9,4410.0,133.1442,133.4686,133.1442,133.4686,4410.0
2019-08-07 15:00:00,139.86,139.86,139.59,139.64,6630.0,133.4304,133.4304,133.1728,133.2205,6630.0
2019-08-07 15:10:00,139.64,140.04,139.58,140.04,8374.0,133.2205,133.6021,133.1633,133.6021,8374.0
2019-08-07 15:20:00,140.05,140.16,139.82,140.08,8500.0,133.6117,133.7166,133.3923,133.6403,8500.0
2019-08-07 15:30:00,140.14,140.4,140.07,140.33,12447.0,133.6975,133.9456,133.6308,133.8788,12447.0
2019-08-07 15:40:00,140.29,140.34,140.06,140.23,39536.0,133.8407,133.8884,133.6212,133.7834,39536.0
2019-08-07 15:50:00,140.21,140.36,139.88,140.18,126370.0,133.7643,133.9074,133.4495,133.7357,126370.0
2019-08-08 09:30:00,140.6,141.06,140.45,140.94,8062.0,134.1364,134.5753,133.9933,134.4608,8062.0
2019-08-08 09:40:00,141.15,141.17,140.7,140.77,8193.0,134.6611,134.6802,134.2318,134.2986,8193.0
2019-08-08 09:50:00,140.62,140.91,140.26,140.77,3413.0,134.1555,134.4321,133.812,134.2986,3413.0
2019-08-08 10:00:00,140.74,140.86,140.52,140.86,5189.0,134.27,134.3844,134.0601,134.3844,5189.0
2019-08-08 10:10:00,140.79,141.15,140.75,141.07,3274.0,134.3177,134.6611,134.2795,134.5848,3274.0
2019-08-08 10:20:00,141.02,141.4,141.02,141.15,4313.0,134.5371,134.8996,134.5371,134.6611,4313.0
2019-08-08 10:30:00,141.21,141.36,141.18,141.32,2719.0,134.7184,134.8615,134.6897,134.8233,2719.0
2019-08-08 10:40:00,141.43,141.72,141.36,141.69,3781.0,134.9282,135.2049,134.8615,135.1763,3781.0
2019-08-08 10:50:00,141.7,142.1,141.7,142.03,9840.0,135.1858,135.5674,135.1858,135.5007,9840.0
2019-08-08 11:00:00,142.13,142.5,142.0,142.33,75530.0,135.5961,135.9491,135.472,135.7869,75530.0
2019-08-08 11:10:00,142.3,142.79,142.15,142.79,57571.0,135.7582,136.2257,135.6151,136.2257,57571.0
2019-08-08 11:20:00,142.75,142.82,142.54,142.76,17050.0,136.1876,136.2543,135.9872,136.1971,17050.0
2019-08-08 11:30:00,142.7,142.86,142.67,142.77,11322.0,136.1399,136.2925,136.1112,136.2066,11322.0
2019-08-08 11:40:00,142.84,142.9,142.73,142.85,8598.0,136.2734,136.3307,136.1685,136.283,8598.0
2019-08-08 11:50:00,142.79,142.92,142.71,142.92,6605.0,136.2257,136.3497,136.1494,136.3497,6605.0
2019-08-08 12:00:00,142.94,143.05,142.77,142.91,9403.0,136.3688,136.4738,136.2066,136.3402,9403.0
2019-08-08 12:10:00,143.03,143.23,142.76,143.23,7077.0,136.4547,136.6455,136.1971,136.6455,7077.0
2019-08-08 12:20:00,143.19,143.22,143.02,143.03,5702.0,136.6073,136.636,136.4451,136.4547,5702.0
2019-08-08 12:30:00,143.03,143.25,143.02,143.1,6362.0,136.4547,136.6646,136.4451,136.5215,6362.0
2019-08-08 12:40:00,143.07,143.34,143.0,143.06,4706.0,136.4928,136.7504,136.4261,136.4833,4706.0
2019-08-08 12:50:00,143.12,143.43,143.07,143.43,3459.0,136.5406,136.8363,136.4928,136.8363,3459.0
2019-08-08 13:00:00,143.43,143.6,143.43,143.55,7668.0,136.8363,136.9985,136.8363,136.9508,7668.0
2019-08-08 13:10:00,143.6,144.46,143.46,143.99,183418.0,136.9985,137.8189,136.8649,137.3706,183418.0
2019-08-08 13:20:00,143.99,144.07,143.32,143.32,86115.0,137.3706,137.4469,136.7314,136.7314,86115.0
2019-08-08 13:30:00,143.34,143.99,143.34,143.69,13864.0,136.7504,137.3706,136.7504,137.0843,13864.0
2019-08-08 13:40:00,143.66,143.8,143.62,143.76,5777.0,137.0557,137.1893,137.0176,137.1511,5777.0
2019-08-08 13:50:00,143.78,143.78,143.36,143.45,22009.0,137.1702,137.1702,136.7695,136.8554,22009.0
2019-08-08 14:00:00,143.46,143.71,143.32,143.59,10144.0,136.8649,137.1034,136.7314,136.9889,10144.0
2019-08-08 14:10:00,143.6,143.74,143.56,143.65,10587.0,136.9985,137.132,136.9603,137.0462,10587.0
2019-08-08 14:20:00,143.66,143.74,143.59,143.65,6224.0,137.0557,137.132,136.9889,137.0462,6224.0
2019-08-08 14:30:00,143.67,143.79,143.58,143.64,6635.0,137.0653,137.1798,136.9794,137.0366,6635.0
2019-08-08 14:40:00,143.67,143.87,143.6,143.75,28696.0,137.0653,137.2561,136.9985,137.1416,28696.0
2019-08-08 14:50:00,143.77,143.99,143.73,143.87,21491.0,137.1607,137.3706,137.1225,137.2561,21491.0
2019-08-08 15:00:00,143.89,143.95,143.81,143.88,9516.0,137.2752,137.3324,137.1988,137.2656,9516.0
2019-08-08 15:10:00,143.78,143.85,143.68,143.75,14126.0,137.1702,137.237,137.0748,137.1416,14126.0
2019-08-08 15:20:00,143.78,143.84,143.71,143.74,17032.0,137.1702,137.2275,137.1034,137.132,17032.0
2019-08-08 15:30:00,143.71,143.88,143.71,143.77,15606.0,137.1034,137.2656,137.1034,137.1607,15606.0
2019-08-08 15:40:00,143.82,144.14,143.82,144.0,14652.0,137.2084,137.5137,137.2084,137.3801,14652.0
2019-08-08 15:50:00,143.95,144.07,143.82,144.04,46740.0,137.3324,137.4469,137.2084,137.4183,46740.0
2019-08-09 09:30:00,143.88,143.96,143.24,143.64,32109.0,137.2656,137.3419,136.655,137.0366,32109.0
2019-08-09 09:40:00,143.55,143.82,143.3,143.55,55519.0,136.9508,137.2084,136.7123,136.9508,55519.0
2019-08-09 09:50:00,143.6,143.66,142.7,143.06,131499.0,136.9985,137.0557,136.1399,136.4833,131499.0
2019-08-09 10:00:00,143.18,143.56,142.82,142.93,58723.0,136.5978,136.9603,136.2543,136.3593,58723.0
2019-08-09 10:10:00,142.93,143.03,142.79,142.86,29275.0,136.3593,136.4547,136.2257,136.2925,29275.0
2019-08-09 10:20:00,142.78,142.97,142.78,142.89,38771.0,136.2162,136.3974,136.2162,136.3211,38771.0
2019-08-09 10:30:00,142.89,142.98,142.5,142.54,41683.0,136.3211,136.407,135.9491,135.9872,41683.0
2019-08-09 10:40:00,142.59,142.77,142.41,142.77,5433.0,136.0349,136.2066,135.8632,136.2066,5433.0
2019-08-09 10:50:00,142.84,143.06,142.71,142.95,14465.0,136.2734,136.4833,136.1494,136.3784,14465.0
2019-08-09 11:00:00,142.93,142.95,142.72,142.73,37631.0,136.3593,136.3784,136.1589,136.1685,37631.0
2019-08-09 11:10:00,142.73,142.73,142.03,142.03,14526.0,136.1685,136.1685,135.5007,135.5007,14526.0
2019-08-09 11:20:00,142.03,142.11,141.83,142.02,25474.0,135.5007,135.577,135.3099,135.4911,25474.0
2019-08-09 11:30:00,142.01,142.11,141.94,142.03,38246.0,135.4816,135.577,135.4148,135.5007,38246.0
2019-08-09 11:40:00,141.99,142.39,141.96,142.39,16275.0,135.4625,135.8441,135.4339,135.8441,16275.0
2019-08-09 11:50:00,142.28,142.33,141.98,142.0,4228.0,135.7392,135.7869,135.453,135.472,4228.0
2019-08-09 12:00:00,142.06,142.3,142.01,142.25,6004.0,135.5293,135.7582,135.4816,135.7105,6004.0
2019-08-09 12:10:00,142.28,142.35,142.2,142.23,6144.0,135.7392,135.8059,135.6628,135.6915,6144.0
2019-08-09 12:20:00,142.24,142.32,141.67,141.81,55859.0,135.701,135.7773,135.1572,135.2908,55859.0
2019-08-09 12:30:00,141.66,141.89,141.66,141.83,5000.0,135.1477,135.3671,135.1477,135.3099,5000.0
2019-08-09 12:40:00,141.9,141.99,141.83,141.9,4531.0,135.3766,135.4625,135.3099,135.3766,4531.0
2019-08-09 12:50:00,141.91,142.48,141.79,142.35,4900.0,135.3862,135.93,135.2717,135.8059,4900.0
2019-08-09 13:00:00,142.12,142.21,142.11,142.15,2659.0,135.5865,135.6724,135.577,135.6151,2659.0
2019-08-09 13:10:00,142.29,142.45,142.25,142.45,2359.0,135.7487,135.9014,135.7105,135.9014,2359.0
2019-08-09 13:20:00,142.45,142.78,142.45,142.63,7374.0,135.9014,136.2162,135.9014,136.0731,7374.0
2019-08-09 13:30:00,142.67,142.86,142.67,142.69,4300.0,136.1112,136.2925,136.1112,136.1303,4300.0
2019-08-09 13:40:00,142.7,142.78,142.61,142.68,4496.0,136.1399,136.2162,136.054,136.1208,4496.0
2019-08-09 13:50:00,142.75,142.75,142.5,142.51,4727.0,136.1876,136.1876,135.9491,135.9586,4727.0
2019-08-09 14:00:00,142.44,142.56,142.37,142.43,5351.0,135.8918,136.0063,135.825,135.8823,5351.0
2019-08-09 14:10:00,142.44,142.47,142.33,142.46,6600.0,135.8918,135.9204,135.7869,135.9109,6600.0
2019-08-09 14:20:00,142.41,142.63,142.41,142.6,3052.0,135.8632,136.0731,135.8632,136.0445,3052.0
2019-08-09 14:30:00,142.61,142.67,142.41,142.41,3700.0,136.054,136.1112,135.8632,135.8632,3700.0
2019-08-09 14:40:00,142.47,142.59,142.46,142.52,4548.0,135.9204,136.0349,135.9109,135.9681,4548.0
2019-08-09 14:50:00,142.46,142.58,142.44,142.47,6155.0,135.9109,136.0254,135.8918,135.9204,6155.0
2019-08-09 15:00:00,142.44,142.94,142.37,142.86,9900.0,135.8918,136.3688,135.825,136.2925,9900.0
2019-08-09 15:10:00,142.96,142.96,142.71,142.71,5323.0,136.3879,136.3879,136.1494,136.1494,5323.0
2019-08-09 15:20:00,142.76,142.8,142.57,142.61,8253.0,136.1971,136.2353,136.0158,136.054,8253.0
2019-08-09 15:30:00,142.63,142.89,142.58,142.8,7687.0,136.0731,136.3211,136.0254,136.2353,7687.0
2019-08-09 15:40:00,142.8,142.82,141.93,142.0,57314.0,136.2353,136.2543,135.4053,135.472,57314.0
2019-08-09 15:50:00,141.97,142.03,141.29,141.66,106252.0,135.4434,135.5007,134.7947,135.1477,106252.0
2019-08-12 09:30:00,141.1,141.35,140.65,140.81,13619.0,134.6134,134.8519,134.1841,134.3367,13619.0
2019-08-12 09:40:00,140.81,140.98,140.19,140.66,157991.0,134.3367,134.4989,133.7452,134.1936,157991.0
2019-08-12 09:50:00,140.69,140.87,140.18,140.19,8692.0,134.2223,134.394,133.7357,133.7452,8692.0
2019-08-12 10:00:00,140.28,140.64,140.25,140.5,7830.0,133.8311,134.1746,133.8025,134.041,7830.0
2019-08-12 10:10:00,140.55,141.03,140.49,141.03,6111.0,134.0887,134.5466,134.0315,134.5466,6111.0
2019-08-12 10:20:00,141.06,141.36,140.99,141.28,4300.0,134.5753,134.8615,134.5085,134.7851,4300.0
2019-08-12 10:30:00,141.27,141.47,140.93,141.11,4600.0,134.7756,134.9664,134.4512,134.623,4600.0
2019-08-12 10:40:00,140.99,140.99,140.42,140.42,79219.0,134.5085,134.5085,133.9647,133.9647,79219.0
2019-08-12 10:50:00,140.43,140.88,140.42,140.77,5516.0,133.9742,134.4035,133.9647,134.2986,5516.0
2019-08-12 11:00:00,140.66,140.71,140.2,140.23,40035.0,134.1936,134.2413,133.7548,133.7834,40035.0
2019-08-12 11:10:00,140.11,140.14,139.81,140.11,3953.0,133.6689,133.6975,133.3827,133.6689,3953.0
2019-08-12 11:20:00,140.1,140.16,139.98,140.11,4041.0,133.6594,133.7166,133.5449,133.6689,4041.0
2019-08-12 11:30:00,140.18,140.27,139.88,140.01,3812.0,133.7357,133.8216,133.4495,133.5735,3812.0
2019-08-12 11:40:00,140.1,140.79,140.01,140.79,5167.0,133.6594,134.3177,133.5735,134.3177,5167.0
2019-08-12 11:50:00,140.9,140.98,140.85,140.85,4583.0,134.4226,134.4989,134.3749,134.3749,4583.0
2019-08-12 12:00:00,140.73,140.93,140.66,140.88,29000.0,134.2604,134.4512,134.1936,134.4035,29000.0
2019-08-12 12:10:00,141.01,141.06,140.73,140.83,2007.0,134.5276,134.5753,134.2604,134.3558,2007.0
2019-08-12 12:20:00,140.87,141.02,140.87,140.96,2500.0,134.394,134.5371,134.394,134.4798,2500.0
2019-08-12 12:30:00,140.94,141.02,140.81,140.84,2315.0,134.4608,134.5371,134.3367,134.3654,2315.0
2019-08-12 12:40:00,140.73,140.73,140.5,140.53,2583.0,134.2604,134.2604,134.041,134.0696,2583.0
2019-08-12 12:50:00,140.62,140.64,140.33,140.37,2500.0,134.1555,134.1746,133.8788,133.917,2500.0
2019-08-12 13:00:00,140.33,140.44,140.24,140.38,2702.0,133.8788,133.9838,133.7929,133.9265,2702.0
2019-08-12 13:10:00,140.36,140.44,140.09,140.09,1100.0,133.9074,133.9838,133.6498,133.6498,1100.0
2019-08-12 13:20:00,140.17,140.52,140.17,140.39,3600.0,133.7262,134.0601,133.7262,133.9361,3600.0
2019-08-12 13:30:00,140.39,140.52,140.2,140.2,4870.0,133.9361,134.0601,133.7548,133.7548,4870.0
2019-08-12 13:40:00,140.24,140.36,139.98,139.98,2943.0,133.7929,133.9074,133.5449,133.5449,2943.0
2019-08-12 13:50:00,139.9,140.04,139.87,140.04,3101.0,133.4686,133.6021,133.44,133.6021,3101.0
2019-08-12 14:00:00,140.05,140.21,139.87,140.21,3134.0,133.6117,133.7643,133.44,133.7643,3134.0
2019-08-12 14:10:00,140.16,140.32,139.98,139.98,2355.0,133.7166,133.8693,133.5449,133.5449,2355.0
2019-08-12 14:20:00,140.0,140.03,139.86,139.86,3989.0,133.564,133.5926,133.4304,133.4304,3989.0
2019-08-12 14:30:00,139.86,140.04,139.7,139.85,4309.0,133.4304,133.6021,133.2778,133.4209,4309.0
2019-08-12 14:40:00,139.84,139.85,139.51,139.72,5618.0,133.4113,133.4209,133.0965,133.2969,5618.0
2019-08-12 14:50:00,139.72,139.84,139.38,139.5,4202.0,133.2969,133.4113,132.9725,133.087,4202.0
2019-08-12 15:00:00,139.58,139.9,139.58,139.68,3196.0,133.1633,133.4686,133.1633,133.2587,3196.0
2019-08-12 15:10:00,139.74,140.02,139.61,139.94,12218.0,133.3159,133.5831,133.1919,133.5067,12218.0
2019-08-12 15:20:00,139.91,140.08,139.81,139.97,7730.0,133.4781,133.6403,133.3827,133.5354,7730.0
2019-08-12 15:30:00,139.93,139.93,139.37,139.67,7817.0,133.4972,133.4972,132.9629,133.2492,7817.0
2019-08-12 15:40:00,139.6,139.92,139.57,139.87,12328.0,133.1824,133.4877,133.1538,133.44,12328.0
2019-08-12 15:50:00,139.84,139.92,139.62,139.82,43424.0,133.4113,133.4877,133.2015,133.3923,43424.0
2019-08-13 09:30:00,139.53,140.51,139.53,140.41,5082.0,133.1156,134.0505,133.1156,133.9551,5082.0
2019-08-13 09:40:00,140.4,141.79,140.4,141.4,4450.0,133.9456,135.2717,133.9456,134.8996,4450.0
2019-08-13 09:50:00,141.65,142.28,141.35,142.28,37439.0,135.1381,135.7392,134.8519,135.7392,37439.0
2019-08-13 10:00:00,142.01,142.23,141.32,141.77,6927.0,135.4816,135.6915,134.8233,135.2526,6927.0
2019-08-13 10:10:00,141.68,142.5,141.68,142.48,4899.0,135.1668,135.9491,135.1668,135.93,4899.0
2019-08-13 10:20:00,142.51,142.96,142.34,142.71,8221.0,135.9586,136.3879,135.7964,136.1494,8221.0
2019-08-13 10:30:00,142.71,142.78,142.48,142.57,39416.0,136.1494,136.2162,135.93,136.0158,39416.0
2019-08-13 10:40:00,142.56,142.68,142.23,142.63,27302.0,136.0063,136.1208,135.6915,136.0731,27302.0
2019-08-13 10:50:00,142.49,142.97,142.48,142.75,32924.0,135.9395,136.3974,135.93,136.1876,32924.0
2019-08-13 11:00:00,142.7,142.77,142.37,142.72,5145.0,136.1399,136.2066,135.825,136.1589,5145.0
2019-08-13 11:10:00,142.81,142.83,142.13,142.23,6024.0,136.2448,136.2639,135.5961,135.6915,6024.0
2019-08-13 11:20:00,142.19,142.3,141.92,142.14,5329.0,135.6533,135.7582,135.3957,135.6056,5329.0
2019-08-13 11:30:00,142.12,142.51,141.98,142.47,3312.0,135.5865,135.9586,135.453,135.9204,3312.0
2019-08-13 11:40:00,142.6,142.97,142.56,142.88,14967.0,136.0445,136.3974,136.0063,136.3116,14967.0
2019-08-13 11:50:00,142.93,143.19,142.81,142.98,16866.0,136.3593,136.6073,136.2448,136.407,16866.0
2019-08-13 12:00:00,143.06,143.28,142.89,143.03,4400.0,136.4833,136.6932,136.3211,136.4547,4400.0
2019-08-13 12:10:00,143.03,143.37,143.03,143.37,5555.0,136.4547,136.7791,136.4547,136.7791,5555.0
2019-08-13 12:20:00,143.3,143.6,143.18,143.24,6353.0,136.7123,136.9985,136.5978,136.655,6353.0
2019-08-13 12:30:00,142.98,143.26,142.93,143.22,5180.0,136.407,136.6741,136.3593,136.636,5180.0
2019-08-13 12:40:00,143.2,143.23,143.04,143.15,6985.0,136.6169,136.6455,136.4642,136.5692,6985.0
2019-08-13 12:50:00,143.18,143.33,143.0,143.24,14161.0,136.5978,136.7409,136.4261,136.655,14161.0
2019-08-13 13:00:00,143.2,143.43,143.18,143.36,3996.0,136.6169,136.8363,136.5978,136.7695,3996.0
2019-08-13 13:10:00,143.4,143.45,142.84,142.98,8207.0,136.8077,136.8554,136.2734,136.407,8207.0
2019-08-13 13:20:00,142.91,143.22,142.88,143.04,5274.0,136.3402,136.636,136.3116,136.4642,5274.0
2019-08-13 13:30:00,143.09,143.28,143.05,143.07,5144.0,136.5119,136.6932,136.4738,136.4928,5144.0
2019-08-13 13:40:00,143.11,143.26,143.05,143.05,4481.0,136.531,136.6741,136.4738,136.4738,4481.0
2019-08-13 13:50:00,143.02,143.08,142.49,142.69,13501.0,136.4451,136.5024,135.9395,136.1303,13501.0
2019-08-13 14:00:00,142.64,143.24,142.09,143.01,35812.0,136.0826,136.655,135.5579,136.4356,35812.0
2019-08-13 14:10:00,143.03,143.09,142.81,142.94,5035.0,136.4547,136.5119,136.2448,136.3688,5035.0
2019-08-13 14:20:00,143.04,143.13,142.9,142.99,6110.0,136.4642,136.5501,136.3307,136.4165,6110.0
2019-08-13 14:30:00,142.97,143.31,142.86,143.3,7428.0,136.3974,136.7218,136.2925,136.7123,7428.0
2019-08-13 14:40:00,143.3,143.31,142.93,143.02,10586.0,136.7123,136.7218,136.3593,136.4451,10586.0
2019-08-13 14:50:00,143.01,143.16,142.94,142.94,4808.0,136.4356,136.5787,136.3688,136.3688,4808.0
2019-08-13 15:00:00,142.96,143.0,142.69,142.79,7051.0,136.3879,136.4261,136.1303,136.2257,7051.0
2019-08-13 15:10:00,142.8,142.9,142.7,142.9,5848.0,136.2353,136.3307,136.1399,136.3307,5848.0
2019-08-13 15:20:00,142.94,142.94,142.73,142.83,6763.0,136.3688,136.3688,136.1685,136.2639,6763.0
2019-08-13 15:30:00,142.79,142.81,142.62,142.71,11475.0,136.2257,136.2448,136.0635,136.1494,11475.0
2019-08-13 15:40:00,142.72,142.74,142.52,142.72,18897.0,136.1589,136.178,135.9681,136.1589,18897.0
2019-08-13 15:50:00,142.68,142.95,142.55,142.78,51698.0,136.1208,136.3784,135.9968,136.2162,51698.0
2019-08-14 09:30:00,140.58,141.56,140.36,141.28,28211.0,134.1173,135.0523,133.9074,134.7851,28211.0
2019-08-14 09:40:00,141.55,141.67,140.93,141.15,12204.0,135.0427,135.1572,134.4512,134.6611,12204.0
2019-08-14 09:50:00,141.1,141.16,140.35,140.66,6754.0,134.6134,134.6707,133.8979,134.1936,6754.0
2019-08-14 10:00:00,140.67,140.97,140.11,140.87,41827.0,134.2032,134.4894,133.6689,134.394,41827.0
2019-08-14 10:10:00,140.87,140.88,140.57,140.62,2992.0,134.394,134.4035,134.1078,134.1555,2992.0
2019-08-14 10:20:00,140.5,140.92,140.5,140.83,3904.0,134.041,134.4417,134.041,134.3558,3904.0
2019-08-14 10:30:00,140.81,140.87,140.5,140.57,16419.0,134.3367,134.394,134.041,134.1078,16419.0
2019-08-14 10:40:00,140.59,140.78,140.4,140.45,3718.0,134.1269,134.3081,133.9456,133.9933,3718.0
2019-08-14 10:50:00,140.48,140.58,140.05,140.12,6262.0,134.0219,134.1173,133.6117,133.6785,6262.0
2019-08-14 11:00:00,140.0,140.12,139.86,139.92,3130.0,133.564,133.6785,133.4304,133.4877,3130.0
2019-08-14 11:10:00,139.86,139.9,139.54,139.67,6155.0,133.4304,133.4686,133.1251,133.2492,6155.0
2019-08-14 11:20:00,139.79,140.19,139.78,140.15,11833.0,133.3636,133.7452,133.3541,133.7071,11833.0
2019-08-14 11:30:00,140.19,140.44,140.0,140.25,10175.0,133.7452,133.9838,133.564,133.8025,10175.0
2019-08-14 11:40:00,140.19,140.35,140.07,140.22,21762.0,133.7452,133.8979,133.6308,133.7739,21762.0
2019-08-14 11:50:00,140.28,140.35,139.93,140.06,6407.0,133.8311,133.8979,133.4972,133.6212,6407.0
2019-08-14 12:00:00,140.01,140.05,139.54,139.82,7401.0,133.5735,133.6117,133.1251,133.3923,7401.0
2019-08-14 12:10:00,139.84,140.15,139.74,140.12,5703.0,133.4113,133.7071,133.3159,133.6785,5703.0
2019-08-14 12:20:00,140.12,140.21,139.84,139.86,8665.0,133.6785,133.7643,133.4113,133.4304,8665.0
2019-08-14 12:30:00,140.05,140.25,140.05,140.2,4905.0,133.6117,133.8025,133.6117,133.7548,4905.0
2019-08-14 12:40:00,140.22,140.22,139.76,139.76,2700.0,133.7739,133.7739,133.335,133.335,2700.0
2019-08-14 12:50:00,139.74,139.74,139.28,139.37,4115.0,133.3159,133.3159,132.8771,132.9629,4115.0
2019-08-14 13:00:00,139.36,139.44,139.09,139.37,4522.0,132.9534,133.0297,132.6958,132.9629,4522.0
2019-08-14 13:10:00,139.39,139.84,139.35,139.58,20836.0,132.982,133.4113,132.9439,133.1633,20836.0
2019-08-14 13:20:00,139.65,140.15,139.65,139.8,7609.0,133.2301,133.7071,133.2301,133.3732,7609.0
2019-08-14 13:30:00,139.91,140.0,139.7,140.0,4245.0,133.4781,133.564,133.2778,133.564,4245.0
2019-08-14 13:40:00,139.91,140.19,139.91,140.12,3701.0,133.4781,133.7452,133.4781,133.6785,3701.0
2019-08-14 13:50:00,140.21,140.51,140.16,140.49,7648.0,133.7643,134.0505,133.7166,134.0315,7648.0
2019-08-14 14:00:00,140.52,140.62,140.3,140.55,13378.0,134.0601,134.1555,133.8502,134.0887,13378.0
2019-08-14 14:10:00,140.59,140.99,140.48,140.56,14503.0,134.1269,134.5085,134.0219,134.0982,14503.0
2019-08-14 14:20:00,140.53,140.87,140.5,140.56,11623.0,134.0696,134.394,134.041,134.0982,11623.0
2019-08-14 14:30:00,140.57,140.59,140.23,140.32,13217.0,134.1078,134.1269,133.7834,133.8693,13217.0
2019-08-14 14:40:00,140.35,140.46,140.2,140.29,10217.0,133.8979,134.0028,133.7548,133.8407,10217.0
2019-08-14 14:50:00,140.2,140.52,140.2,140.43,4015.0,133.7548,134.0601,133.7548,133.9742,4015.0
2019-08-14 15:00:00,140.38,140.73,140.22,140.59,7407.0,133.9265,134.2604,133.7739,134.1269,7407.0
2019-08-14 15:10:00,140.65,140.7,140.12,140.12,9496.0,134.1841,134.2318,133.6785,133.6785,9496.0
2019-08-14 15:20:00,140.21,140.6,139.81,140.29,10388.0,133.7643,134.1364,133.3827,133.8407,10388.0
2019-08-14 15:30:00,140.25,140.25,139.85,140.19,8294.0,133.8025,133.8025,133.4209,133.7452,8294.0
2019-08-14 15:40:00,140.1,140.24,139.84,139.97,13090.0,133.6594,133.7929,133.4113,133.5354,13090.0
2019-08-14 15:50:00,139.94,140.21,139.82,139.92,43876.0,133.5067,133.7643,133.3923,133.4877,43876.0
2019-08-15 09:30:00,140.34,140.77,139.98,140.48,8316.0,133.8884,134.2986,133.5449,134.0219,8316.0
2019-08-15 09:40:00,140.45,140.92,140.36,140.8,14570.0,133.9933,134.4417,133.9074,134.3272,14570.0
2019-08-15 09:50:00,140.63,140.88,140.32,140.32,16322.0,134.165,134.4035,133.8693,133.8693,16322.0
2019-08-15 10:00:00,140.47,140.51,139.79,140.0,6960.0,134.0124,134.0505,133.3636,133.564,6960.0
2019-08-15 10:10:00,139.99,140.24,139.65,140.05,4796.0,133.5544,133.7929,133.2301,133.6117,4796.0
2019-08-15 10:20:00,139.86,140.14,139.71,139.8,6381.0,133.4304,133.6975,133.2873,133.3732,6381.0
2019-08-15 10:30:00,139.5,140.29,139.29,140.13,12426.0,133.087,133.8407,132.8866,133.688,12426.0
2019-08-15 10:40:00,140.09,140.41,140.0,140.28,5247.0,133.6498,133.9551,133.564,133.8311,5247.0
2019-08-15 10:50:00,140.29,140.58,140.16,140.16,4862.0,133.8407,134.1173,133.7166,133.7166,4862.0
2019-08-15 11:00:00,140.0,140.0,139.25,139.39,8218.0,133.564,133.564,132.8485,132.982,8218.0
2019-08-15 11:10:00,139.4,139.95,139.37,139.87,8090.0,132.9916,133.5163,132.9629,133.44,8090.0
2019-08-15 11:20:00,139.66,140.16,139.52,140.16,3971.0,133.2396,133.7166,133.106,133.7166,3971.0
2019-08-15 11:30:00,140.15,140.17,140.02,140.15,4607.0,133.7071,133.7262,133.5831,133.7071,4607.0
2019-08-15 11:40:00,140.08,140.16,139.87,139.87,2841.0,133.6403,133.7166,133.44,133.44,2841.0
2019-08-15 11:50:00,139.94,140.42,139.82,140.42,4819.0,133.5067,133.9647,133.3923,133.9647,4819.0
2019-08-15 12:00:00,140.37,140.49,140.25,140.34,4854.0,133.917,134.0315,133.8025,133.8884,4854.0
2019-08-15 12:10:00,140.31,140.39,140.08,140.16,16873.0,133.8597,133.9361,133.6403,133.7166,16873.0
2019-08-15 12:20:00,140.21,140.34,139.92,139.93,4871.0,133.7643,133.8884,133.4877,133.4972,4871.0
2019-08-15 12:30:00,139.91,139.91,139.7,139.7,3641.0,133.4781,133.4781,133.2778,133.2778,3641.0
2019-08-15 12:40:00,139.64,140.2,139.64,140.08,13246.0,133.2205,133.7548,133.2205,133.6403,13246.0
2019-08-15 12:50:00,140.05,140.33,140.01,140.3,22177.0,133.6117,133.8788,133.5735,133.8502,22177.0
2019-08-15 13:00:00,140.28,140.4,140.2,140.4,6567.0,133.8311,133.9456,133.7548,133.9456,6567.0
2019-08-15 13:10:00,140.36,140.36,140.17,140.29,2400.0,133.9074,133.9074,133.7262,133.8407,2400.0
2019-08-15 13:20:00,140.25,140.27,140.16,140.24,12968.0,133.8025,133.8216,133.7166,133.7929,12968.0
2019-08-15 13:30:00,140.19,140.25,140.01,140.15,50100.0,133.7452,133.8025,133.5735,133.7071,50100.0
2019-08-15 13:40:00,140.19,140.28,139.98,140.11,76502.0,133.7452,133.8311,133.5449,133.6689,76502.0
2019-08-15 13:50:00,140.17,140.22,139.71,139.71,68281.0,133.7262,133.7739,133.2873,133.2873,68281.0
2019-08-15 14:00:00,139.69,140.05,139.69,140.04,5358.0,133.2682,133.6117,133.2682,133.6021,5358.0
2019-08-15 14:10:00,140.05,140.39,140.02,140.3,4400.0,133.6117,133.9361,133.5831,133.8502,4400.0
2019-08-15 14:20:00,140.31,140.69,140.3,140.43,15821.0,133.8597,134.2223,133.8502,133.9742,15821.0
2019-08-15 14:30:00,140.42,140.46,140.18,140.27,2818.0,133.9647,134.0028,133.7357,133.8216,2818.0
2019-08-15 14:40:00,140.29,140.47,140.18,140.38,2908.0,133.8407,134.0124,133.7357,133.9265,2908.0
2019-08-15 14:50:00,140.22,140.56,140.22,140.47,4700.0,133.7739,134.0982,133.7739,134.0124,4700.0
2019-08-15 15:00:00,140.51,140.77,140.46,140.77,33808.0,134.0505,134.2986,134.0028,134.2986,33808.0
2019-08-15 15:10:00,140.83,140.89,140.73,140.89,5295.0,134.3558,134.4131,134.2604,134.4131,5295.0
2019-08-15 15:20:00,140.97,141.03,140.87,140.88,4813.0,134.4894,134.5466,134.394,134.4035,4813.0
2019-08-15 15:30:00,140.88,141.07,140.83,141.04,9823.0,134.4035,134.5848,134.3558,134.5562,9823.0
2019-08-15 15:40:00,141.05,141.51,141.01,141.41,14476.0,134.5657,135.0046,134.5276,134.9092,14476.0
2019-08-15 15:50:00,141.47,141.59,141.22,141.22,60603.0,134.9664,135.0809,134.7279,134.7279,60603.0
2019-08-16 09:30:00,142.0,142.66,142.0,142.48,35343.0,135.472,136.1017,135.472,135.93,35343.0
2019-08-16 09:40:00,142.54,142.54,141.8,141.8,21638.0,135.9872,135.9872,135.2812,135.2812,21638.0
2019-08-16 09:50:00,141.87,141.97,141.76,141.97,2330.0,135.348,135.4434,135.2431,135.4434,2330.0
2019-08-16 10:00:00,142.12,142.66,142.04,142.57,10806.0,135.5865,136.1017,135.5102,136.0158,10806.0
2019-08-16 10:10:00,142.57,142.6,142.33,142.56,2600.0,136.0158,136.0445,135.7869,136.0063,2600.0
2019-08-16 10:20:00,142.6,143.03,142.44,142.44,2344.0,136.0445,136.4547,135.8918,135.8918,2344.0
2019-08-16 10:30:00,142.55,142.78,142.55,142.61,3449.0,135.9968,136.2162,135.9968,136.054,3449.0
2019-08-16 10:40:00,142.56,143.16,142.52,143.01,12916.0,136.0063,136.5787,135.9681,136.4356,12916.0
2019-08-16 10:50:00,143.06,143.25,142.98,143.25,10301.0,136.4833,136.6646,136.407,136.6646,10301.0
2019-08-16 11:00:00,143.25,143.25,143.13,143.15,5903.0,136.6646,136.6646,136.5501,136.5692,5903.0
2019-08-16 11:10:00,143.11,143.25,143.02,143.02,5559.0,136.531,136.6646,136.4451,136.4451,5559.0
2019-08-16 11:20:00,143.01,143.16,142.96,143.12,3405.0,136.4356,136.5787,136.3879,136.5406,3405.0
2019-08-16 11:30:00,143.12,143.25,142.93,143.12,5164.0,136.5406,136.6646,136.3593,136.5406,5164.0
2019-08-16 11:40:00,143.17,143.19,142.98,143.19,2636.0,136.5883,136.6073,136.407,136.6073,2636.0
2019-08-16 11:50:00,143.24,143.25,143.08,143.08,9650.0,136.655,136.6646,136.5024,136.5024,9650.0
2019-08-16 12:00:00,143.09,143.13,143.01,143.08,3140.0,136.5119,136.5501,136.4356,136.5024,3140.0
2019-08-16 12:10:00,143.09,143.09,142.89,142.9,2700.0,136.5119,136.5119,136.3211,136.3307,2700.0
2019-08-16 12:20:00,142.93,143.14,142.93,143.14,2200.0,136.3593,136.5596,136.3593,136.5596,2200.0
2019-08-16 12:30:00,143.09,143.25,143.09,143.11,4920.0,136.5119,136.6646,136.5119,136.531,4920.0
2019-08-16 12:40:00,143.07,143.18,143.07,143.18,1500.0,136.4928,136.5978,136.4928,136.5978,1500.0
2019-08-16 12:50:00,143.25,143.25,143.15,143.22,4783.0,136.6646,136.6646,136.5692,136.636,4783.0
2019-08-16 13:00:00,143.25,143.25,143.14,143.24,18553.0,136.6646,136.6646,136.5596,136.655,18553.0
2019-08-16 13:10:00,143.23,143.25,143.17,143.19,5600.0,136.6455,136.6646,136.5883,136.6073,5600.0
2019-08-16 13:20:00,143.18,143.24,143.11,143.14,1627.0,136.5978,136.655,136.531,136.5596,1627.0
2019-08-16 13:30:00,143.16,143.25,143.15,143.22,8741.0,136.5787,136.6646,136.5692,136.636,8741.0
2019-08-16 13:40:00,143.25,143.3,143.19,143.19,26607.0,136.6646,136.7123,136.6073,136.6073,26607.0
2019-08-16 13:50:00,143.23,143.44,143.2,143.37,4041.0,136.6455,136.8458,136.6169,136.7791,4041.0
2019-08-16 14:00:00,143.38,143.38,143.27,143.27,1000.0,136.7886,136.7886,136.6837,136.6837,1000.0
2019-08-16 14:10:00,143.26,143.33,143.14,143.33,2041.0,136.6741,136.7409,136.5596,136.7409,2041.0
2019-08-16 14:20:00,143.39,143.44,143.27,143.41,3279.0,136.7981,136.8458,136.6837,136.8172,3279.0
2019-08-16 14:30:00,143.37,143.51,143.35,143.43,3029.0,136.7791,136.9126,136.76,136.8363,3029.0
2019-08-16 14:40:00,143.46,143.46,143.33,143.44,2187.0,136.8649,136.8649,136.7409,136.8458,2187.0
2019-08-16 14:50:00,143.49,143.54,143.47,143.5,2352.0,136.8935,136.9412,136.8745,136.9031,2352.0
2019-08-16 15:00:00,143.51,143.74,143.51,143.66,2300.0,136.9126,137.132,136.9126,137.0557,2300.0
2019-08-16 15:10:00,143.62,143.73,143.6,143.71,3093.0,137.0176,137.1225,136.9985,137.1034,3093.0
2019-08-16 15:20:00,143.66,143.68,143.45,143.49,3748.0,137.0557,137.0748,136.8554,136.8935,3748.0
2019-08-16 15:30:00,143.43,143.51,143.36,143.51,3506.0,136.8363,136.9126,136.7695,136.9126,3506.0
2019-08-16 15:40:00,143.47,143.79,143.44,143.63,10329.0,136.8745,137.1798,136.8458,137.0271,10329.0
2019-08-16 15:50:00,143.69,143.99,143.55,143.74,27973.0,137.0843,137.3706,136.9508,137.132,27973.0
2019-08-19 09:30:00,145.0,145.56,144.36,144.36,14185.0,138.3341,138.8684,137.7235,137.7235,14185.0
2019-08-19 09:40:00,144.36,144.41,143.99,144.17,5520.0,137.7235,137.7712,137.3706,137.5423,5520.0
2019-08-19 09:50:00,144.29,144.5,143.89,144.46,17225.0,137.6568,137.8571,137.2752,137.8189,17225.0
2019-08-19 10:00:00,144.42,144.82,144.42,144.6,4830.0,137.7808,138.1624,137.7808,137.9525,4830.0
2019-08-19 10:10:00,144.56,144.83,144.47,144.61,160341.0,137.9144,138.1719,137.8285,137.9621,160341.0
2019-08-19 10:20:00,144.6,144.87,144.41,144.76,9605.0,137.9525,138.2101,137.7712,138.1052,9605.0
2019-08-19 10:30:00,144.76,144.76,144.25,144.6,4778.0,138.1052,138.1052,137.6186,137.9525,4778.0
2019-08-19 10:40:00,144.55,144.62,144.32,144.5,13417.0,137.9048,137.9716,137.6854,137.8571,13417.0
2019-08-19 10:50:00,144.43,144.53,144.3,144.53,1600.0,137.7903,137.8857,137.6663,137.8857,1600.0
2019-08-19 11:00:00,144.55,144.6,144.45,144.45,5591.0,137.9048,137.9525,137.8094,137.8094,5591.0
2019-08-19 11:10:00,144.45,144.57,144.36,144.4,18200.0,137.8094,137.9239,137.7235,137.7617,18200.0
2019-08-19 11:20:00,144.4,144.56,144.4,144.5,4195.0,137.7617,137.9144,137.7617,137.8571,4195.0
2019-08-19 11:30:00,144.5,144.72,144.4,144.66,18394.0,137.8571,138.067,137.7617,138.0098,18394.0
2019-08-19 11:40:00,144.57,144.66,144.51,144.53,2763.0,137.9239,138.0098,137.8667,137.8857,2763.0
2019-08-19 11:50:00,144.56,144.69,144.49,144.68,5078.0,137.9144,138.0384,137.8476,138.0288,5078.0
2019-08-19 12:00:00,144.7,144.77,144.63,144.77,2463.0,138.0479,138.1147,137.9811,138.1147,2463.0
2019-08-19 12:10:00,144.74,144.87,144.66,144.67,12580.0,138.0861,138.2101,138.0098,138.0193,12580.0
2019-08-19 12:20:00,144.67,144.67,144.39,144.55,17078.0,138.0193,138.0193,137.7522,137.9048,17078.0
2019-08-19 12:30:00,144.5,144.56,144.37,144.56,3620.0,137.8571,137.9144,137.7331,137.9144,3620.0
2019-08-19 12:40:00,144.55,144.63,144.48,144.51,16337.0,137.9048,137.9811,137.838,137.8667,16337.0
2019-08-19 12:50:00,144.5,144.61,144.43,144.51,13335.0,137.8571,137.9621,137.7903,137.8667,13335.0
2019-08-19 13:00:00,144.55,144.58,144.47,144.51,9721.0,137.9048,137.9334,137.8285,137.8667,9721.0
2019-08-19 13:10:00,144.53,144.63,144.46,144.53,20606.0,137.8857,137.9811,137.8189,137.8857,20606.0
2019-08-19 13:20:00,144.62,144.62,144.45,144.58,5385.0,137.9716,137.9716,137.8094,137.9334,5385.0
2019-08-19 13:30:00,144.59,144.59,144.48,144.48,5120.0,137.943,137.943,137.838,137.838,5120.0
2019-08-19 13:40:00,144.47,144.55,144.44,144.44,8187.0,137.8285,137.9048,137.7999,137.7999,8187.0
2019-08-19 13:50:00,144.46,144.46,144.33,144.4,1601.0,137.8189,137.8189,137.6949,137.7617,1601.0
2019-08-19 14:00:00,144.39,144.41,144.32,144.35,2132.0,137.7522,137.7712,137.6854,137.714,2132.0
2019-08-19 14:10:00,144.36,144.46,144.36,144.37,3803.0,137.7235,137.8189,137.7235,137.7331,3803.0
2019-08-19 14:20:00,144.46,144.58,144.45,144.58,6498.0,137.8189,137.9334,137.8094,137.9334,6498.0
2019-08-19 14:30:00,144.56,144.57,144.42,144.53,3700.0,137.9144,137.9239,137.7808,137.8857,3700.0
2019-08-19 14:40:00,144.46,144.53,144.33,144.37,45222.0,137.8189,137.8857,137.6949,137.7331,45222.0
2019-08-19 14:50:00,144.34,144.41,144.32,144.41,3409.0,137.7045,137.7712,137.6854,137.7712,3409.0
2019-08-19 15:00:00,144.41,144.42,144.24,144.32,14913.0,137.7712,137.7808,137.6091,137.6854,14913.0
2019-08-19 15:10:00,144.37,144.46,144.33,144.34,15118.0,137.7331,137.8189,137.6949,137.7045,15118.0
2019-08-19 15:20:00,144.38,144.48,144.36,144.46,6133.0,137.7426,137.838,137.7235,137.8189,6133.0
2019-08-19 15:30:00,144.43,144.49,144.2,144.38,32244.0,137.7903,137.8476,137.5709,137.7426,32244.0
2019-08-19 15:40:00,144.35,144.42,144.14,144.27,18566.0,137.714,137.7808,137.5137,137.6377,18566.0
2019-08-19 15:50:00,144.31,144.36,143.96,144.0,40283.0,137.6758,137.7235,137.3419,137.3801,40283.0
2019-08-20 09:30:00,143.82,143.9,143.09,143.69,159561.0,137.2084,137.2847,136.5119,137.0843,159561.0
2019-08-20 09:40:00,143.71,143.76,143.03,143.03,2500.0,137.1034,137.1511,136.4547,136.4547,2500.0
2019-08-20 09:50:00,143.11,143.38,143.07,143.17,5300.0,136.531,136.7886,136.4928,136.5883,5300.0
2019-08-20 10:00:00,143.08,143.5,143.08,143.14,8455.0,136.5024,136.9031,136.5024,136.5596,8455.0
2019-08-20 10:10:00,143.14,143.41,143.01,143.1,16274.0,136.5596,136.8172,136.4356,136.5215,16274.0
2019-08-20 10:20:00,143.06,143.4,142.99,143.25,188337.0,136.4833,136.8077,136.4165,136.6646,188337.0
2019-08-20 10:30:00,143.25,143.31,143.07,143.1,30861.0,136.6646,136.7218,136.4928,136.5215,30861.0
2019-08-20 10:40:00,143.08,143.22,143.04,143.1,25693.0,136.5024,136.636,136.4642,136.5215,25693.0
2019-08-20 10:50:00,143.16,143.34,143.0,143.17,115842.0,136.5787,136.7504,136.4261,136.5883,115842.0
2019-08-20 11:00:00,143.17,143.39,143.0,143.07,76865.0,136.5883,136.7981,136.4261,136.4928,76865.0
2019-08-20 11:10:00,143.08,143.21,142.99,143.12,42967.0,136.5024,136.6264,136.4165,136.5406,42967.0
2019-08-20 11:20:00,143.12,143.12,142.69,142.72,12241.0,136.5406,136.5406,136.1303,136.1589,12241.0
2019-08-20 11:30:00,142.7,142.96,142.7,142.89,4550.0,136.1399,136.3879,136.1399,136.3211,4550.0
2019-08-20 11:40:00,142.87,142.9,142.76,142.9,5053.0,136.302,136.3307,136.1971,136.3307,5053.0
2019-08-20 11:50:00,142.92,142.95,142.8,142.89,5719.0,136.3497,136.3784,136.2353,136.3211,5719.0
2019-08-20 12:00:00,142.93,143.01,142.86,142.89,10364.0,136.3593,136.4356,136.2925,136.3211,10364.0
2019-08-20 12:10:00,142.87,142.95,142.83,142.94,2614.0,136.302,136.3784,136.2639,136.3688,2614.0
2019-08-20 12:20:00,142.94,142.95,142.82,142.85,5036.0,136.3688,136.3784,136.2543,136.283,5036.0
2019-08-20 12:30:00,142.86,142.92,142.77,142.78,3309.0,136.2925,136.3497,136.2066,136.2162,3309.0
2019-08-20 12:40:00,142.79,142.84,142.75,142.84,1700.0,136.2257,136.2734,136.1876,136.2734,1700.0
2019-08-20 12:50:00,142.87,143.0,142.81,142.93,14044.0,136.302,136.4261,136.2448,136.3593,14044.0
2019-08-20 13:00:00,142.88,142.91,142.83,142.9,2400.0,136.3116,136.3402,136.2639,136.3307,2400.0
2019-08-20 13:10:00,142.9,142.91,142.83,142.85,4563.0,136.3307,136.3402,136.2639,136.283,4563.0
2019-08-20 13:20:00,142.88,142.97,142.66,142.67,21542.0,136.3116,136.3974,136.1017,136.1112,21542.0
2019-08-20 13:30:00,142.66,142.69,142.41,142.51,4565.0,136.1017,136.1303,135.8632,135.9586,4565.0
2019-08-20 13:40:00,142.61,142.73,142.61,142.62,2602.0,136.054,136.1685,136.054,136.0635,2602.0
2019-08-20 13:50:00,142.6,142.72,142.57,142.66,2100.0,136.0445,136.1589,136.0158,136.1017,2100.0
2019-08-20 14:00:00,142.66,142.66,142.46,142.47,4912.0,136.1017,136.1017,135.9109,135.9204,4912.0
2019-08-20 14:10:00,142.49,142.56,142.46,142.55,2946.0,135.9395,136.0063,135.9109,135.9968,2946.0
2019-08-20 14:20:00,142.54,142.6,142.44,142.6,3500.0,135.9872,136.0445,135.8918,136.0445,3500.0
2019-08-20 14:30:00,142.52,142.82,142.5,142.76,2891.0,135.9681,136.2543,135.9491,136.1971,2891.0
2019-08-20 14:40:00,142.72,142.8,142.63,142.75,2128.0,136.1589,136.2353,136.0731,136.1876,2128.0
2019-08-20 14:50:00,142.7,142.85,142.67,142.82,1687.0,136.1399,136.283,136.1112,136.2543,1687.0
2019-08-20 15:00:00,142.81,142.82,142.63,142.64,3475.0,136.2448,136.2543,136.0731,136.0826,3475.0
2019-08-20 15:10:00,142.63,142.76,142.58,142.61,2513.0,136.0731,136.1971,136.0254,136.054,2513.0
2019-08-20 15:20:00,142.62,142.89,142.61,142.89,3663.0,136.0635,136.3211,136.054,136.3211,3663.0
2019-08-20 15:30:00,142.9,142.92,142.78,142.83,4571.0,136.3307,136.3497,136.2162,136.2639,4571.0
2019-08-20 15:40:00,142.88,143.0,142.74,143.0,8773.0,136.3116,136.4261,136.178,136.4261,8773.0
2019-08-20 15:50:00,142.97,143.04,142.7,142.75,33287.0,136.3974,136.4642,136.1399,136.1876,33287.0
2019-08-21 09:30:00,143.57,143.61,143.26,143.55,3836.0,136.9699,137.008,136.6741,136.9508,3836.0
2019-08-21 09:40:00,143.63,143.64,143.26,143.26,21574.0,137.0271,137.0366,136.6741,136.6741,21574.0
2019-08-21 09:50:00,143.5,143.74,143.4,143.47,2805.0,136.9031,137.132,136.8077,136.8745,2805.0
2019-08-21 10:00:00,143.37,143.46,143.2,143.24,2935.0,136.7791,136.8649,136.6169,136.655,2935.0
2019-08-21 10:10:00,143.1,143.15,142.87,143.14,5264.0,136.5215,136.5692,136.302,136.5596,5264.0
2019-08-21 10:20:00,143.09,143.14,142.97,142.97,4047.0,136.5119,136.5596,136.3974,136.3974,4047.0
2019-08-21 10:30:00,142.97,143.18,142.8,143.15,263289.0,136.3974,136.5978,136.2353,136.5692,263289.0
2019-08-21 10:40:00,143.33,143.95,143.17,143.89,20392.0,136.7409,137.3324,136.5883,137.2752,20392.0
2019-08-21 10:50:00,143.89,144.11,143.84,143.98,6173.0,137.2752,137.485,137.2275,137.361,6173.0
2019-08-21 11:00:00,143.94,144.01,143.74,144.0,5580.0,137.3229,137.3896,137.132,137.3801,5580.0
2019-08-21 11:10:00,144.06,144.18,144.01,144.12,4706.0,137.4373,137.5518,137.3896,137.4946,4706.0
2019-08-21 11:20:00,144.19,144.34,144.05,144.33,4424.0,137.5614,137.7045,137.4278,137.6949,4424.0
2019-08-21 11:30:00,144.35,144.35,144.16,144.25,21970.0,137.714,137.714,137.5327,137.6186,21970.0
2019-08-21 11:40:00,144.25,144.27,144.19,144.27,14548.0,137.6186,137.6377,137.5614,137.6377,14548.0
2019-08-21 11:50:00,144.23,144.59,144.23,144.37,8081.0,137.5995,137.943,137.5995,137.7331,8081.0
2019-08-21 12:00:00,144.35,144.48,144.3,144.44,2405.0,137.714,137.838,137.6663,137.7999,2405.0
2019-08-21 12:10:00,144.45,144.51,144.4,144.42,5470.0,137.8094,137.8667,137.7617,137.7808,5470.0
2019-08-21 12:20:00,144.4,144.5,144.38,144.47,800.0,137.7617,137.8571,137.7426,137.8285,800.0
2019-08-21 12:30:00,144.44,144.45,144.33,144.33,2801.0,137.7999,137.8094,137.6949,137.6949,2801.0
2019-08-21 12:40:00,144.32,144.32,144.25,144.3,2070.0,137.6854,137.6854,137.6186,137.6663,2070.0
2019-08-21 12:50:00,144.31,144.48,144.31,144.45,2010.0,137.6758,137.838,137.6758,137.8094,2010.0
2019-08-21 13:00:00,144.49,144.51,144.43,144.47,4101.0,137.8476,137.8667,137.7903,137.8285,4101.0
2019-08-21 13:10:00,144.5,144.5,144.34,144.34,4320.0,137.8571,137.8571,137.7045,137.7045,4320.0
2019-08-21 13:20:00,144.37,144.52,144.35,144.5,4120.0,137.7331,137.8762,137.714,137.8571,4120.0
2019-08-21 13:30:00,144.46,144.5,144.32,144.43,4357.0,137.8189,137.8571,137.6854,137.7903,4357.0
2019-08-21 13:40:00,144.43,144.61,144.43,144.58,4200.0,137.7903,137.9621,137.7903,137.9334,4200.0
2019-08-21 13:50:00,144.61,144.87,144.54,144.84,2701.0,137.9621,138.2101,137.8953,138.1815,2701.0
2019-08-21 14:00:00,144.77,144.87,144.4,144.72,7478.0,138.1147,138.2101,137.7617,138.067,7478.0
2019-08-21 14:10:00,144.72,144.87,144.68,144.8,5119.0,138.067,138.2101,138.0288,138.1433,5119.0
2019-08-21 14:20:00,144.8,144.8,144.64,144.7,1409.0,138.1433,138.1433,137.9907,138.0479,1409.0
2019-08-21 14:30:00,144.72,144.72,144.5,144.56,4075.0,138.067,138.067,137.8571,137.9144,4075.0
2019-08-21 14:40:00,144.62,144.72,144.57,144.61,6873.0,137.9716,138.067,137.9239,137.9621,6873.0
2019-08-21 14:50:00,144.59,144.74,144.55,144.67,4000.0,137.943,138.0861,137.9048,138.0193,4000.0
2019-08-21 15:00:00,144.67,144.77,144.59,144.68,6056.0,138.0193,138.1147,137.943,138.0288,6056.0
2019-08-21 15:10:00,144.71,144.76,144.65,144.73,6925.0,138.0575,138.1052,138.0002,138.0765,6925.0
2019-08-21 15:20:00,144.77,144.84,144.64,144.74,8294.0,138.1147,138.1815,137.9907,138.0861,8294.0
2019-08-21 15:30:00,144.73,144.89,144.45,144.45,18003.0,138.0765,138.2292,137.8094,137.8094,18003.0
2019-08-21 15:40:00,144.34,144.43,144.23,144.24,24248.0,137.7045,137.7903,137.5995,137.6091,24248.0
2019-08-21 15:50:00,144.24,144.51,144.14,144.3,76012.0,137.6091,137.8667,137.5137,137.6663,76012.0
2019-08-22 09:30:00,144.47,144.67,144.2,144.52,3124.0,138.202,138.3933,137.9437,138.2498,3124.0
2019-08-22 09:40:00,144.51,144.59,144.21,144.22,4411.0,138.2403,138.3168,137.9533,137.9629,4411.0
2019-08-22 09:50:00,144.15,144.15,144.01,144.11,1990.0,137.8959,137.8959,137.762,137.8576,1990.0
2019-08-22 10:00:00,144.12,144.41,144.12,144.18,4668.0,137.8672,138.1446,137.8672,137.9246,4668.0
2019-08-22 10:10:00,144.16,144.16,143.92,143.92,5129.0,137.9055,137.9055,137.6759,137.6759,5129.0
2019-08-22 10:20:00,143.68,143.77,143.49,143.77,11796.0,137.4463,137.5324,137.2645,137.5324,11796.0
2019-08-22 10:30:00,143.77,143.78,143.19,143.34,9845.0,137.5324,137.5419,136.9775,137.121,9845.0
2019-08-22 10:40:00,143.34,143.43,143.13,143.27,5200.0,137.121,137.2071,136.9201,137.0541,5200.0
2019-08-22 10:50:00,143.33,143.34,142.62,142.71,5511.0,137.1115,137.121,136.4323,136.5184,5511.0
2019-08-22 11:00:00,142.78,143.2,142.78,143.2,1663.0,136.5853,136.9871,136.5853,136.9871,1663.0
2019-08-22 11:10:00,143.17,143.36,143.17,143.35,2128.0,136.9584,137.1402,136.9584,137.1306,2128.0
2019-08-22 11:20:00,143.28,143.4,143.2,143.2,3921.0,137.0636,137.1784,136.9871,136.9871,3921.0
2019-08-22 11:30:00,143.26,143.58,143.26,143.58,4600.0,137.0445,137.3506,137.0445,137.3506,4600.0
2019-08-22 11:40:00,143.64,143.64,143.44,143.49,1814.0,137.408,137.408,137.2167,137.2645,1814.0
2019-08-22 11:50:00,143.5,143.74,143.45,143.73,1800.0,137.2741,137.5037,137.2263,137.4941,1800.0
2019-08-22 12:00:00,143.72,144.17,143.71,144.15,1300.0,137.4845,137.915,137.475,137.8959,1300.0
2019-08-22 12:10:00,144.05,144.23,144.04,144.21,5470.0,137.8002,137.9724,137.7907,137.9533,5470.0
2019-08-22 12:20:00,144.16,144.17,143.96,143.96,3588.0,137.9055,137.915,137.7141,137.7141,3588.0
2019-08-22 12:30:00,143.99,144.08,143.88,143.95,2355.0,137.7428,137.8289,137.6376,137.7046,2355.0
2019-08-22 12:40:00,143.96,144.3,143.96,144.3,3523.0,137.7141,138.0394,137.7141,138.0394,3523.0
2019-08-22 12:50:00,144.26,144.43,144.26,144.33,6704.0,138.0011,138.1637,138.0011,138.0681,6704.0
2019-08-22 13:00:00,144.38,144.44,144.27,144.44,901.0,138.1159,138.1733,138.0107,138.1733,901.0
2019-08-22 13:10:00,144.36,144.39,144.29,144.34,2829.0,138.0968,138.1255,138.0298,138.0776,2829.0
2019-08-22 13:20:00,144.33,144.55,144.33,144.46,4407.0,138.0681,138.2785,138.0681,138.1924,4407.0
2019-08-22 13:30:00,144.52,144.57,144.47,144.51,3404.0,138.2498,138.2977,138.202,138.2403,3404.0
2019-08-22 13:40:00,144.52,144.59,144.48,144.52,2741.0,138.2498,138.3168,138.2116,138.2498,2741.0
2019-08-22 13:50:00,144.51,144.54,144.44,144.54,5104.0,138.2403,138.269,138.1733,138.269,5104.0
2019-08-22 14:00:00,144.64,144.64,144.51,144.52,1370.0,138.3646,138.3646,138.2403,138.2498,1370.0
2019-08-22 14:10:00,144.48,144.62,144.45,144.54,4130.0,138.2116,138.3455,138.1829,138.269,4130.0
2019-08-22 14:20:00,144.52,144.55,144.45,144.45,2000.0,138.2498,138.2785,138.1829,138.1829,2000.0
2019-08-22 14:30:00,144.46,144.62,144.46,144.62,2500.0,138.1924,138.3455,138.1924,138.3455,2500.0
2019-08-22 14:40:00,144.66,144.81,144.62,144.74,1600.0,138.3838,138.5273,138.3455,138.4603,1600.0
2019-08-22 14:50:00,144.74,144.84,144.63,144.7,4050.0,138.4603,138.556,138.3551,138.422,4050.0
2019-08-22 15:00:00,144.62,144.67,144.51,144.56,5814.0,138.3455,138.3933,138.2403,138.2881,5814.0
2019-08-22 15:10:00,144.49,144.5,144.38,144.43,3972.0,138.2211,138.2307,138.1159,138.1637,3972.0
2019-08-22 15:20:00,144.43,144.45,144.33,144.33,3690.0,138.1637,138.1829,138.0681,138.0681,3690.0
2019-08-22 15:30:00,144.36,144.46,144.29,144.29,8221.0,138.0968,138.1924,138.0298,138.0298,8221.0
2019-08-22 15:40:00,144.32,144.36,144.23,144.25,19357.0,138.0585,138.0968,137.9724,137.9916,19357.0
2019-08-22 15:50:00,144.28,144.47,143.85,143.91,38017.0,138.0203,138.202,137.6089,137.6663,38017.0
2019-08-23 09:30:00,143.41,143.41,142.67,142.9,10050.0,137.188,137.188,136.4801,136.7001,10050.0
2019-08-23 09:40:00,142.94,142.94,142.09,142.09,4878.0,136.7384,136.7384,135.9253,135.9253,4878.0
2019-08-23 09:50:00,141.94,142.55,141.92,142.51,8836.0,135.7818,136.3653,135.7626,136.327,8836.0
2019-08-23 10:00:00,142.53,143.14,142.35,142.64,5240.0,136.3462,136.9297,136.174,136.4514,5240.0
2019-08-23 10:10:00,142.62,143.0,142.33,142.98,3783.0,136.4323,136.7958,136.1549,136.7767,3783.0
2019-08-23 10:20:00,142.85,143.27,142.85,142.97,28735.0,136.6523,137.0541,136.6523,136.7671,28735.0
2019-08-23 10:30:00,142.97,143.43,142.94,143.41,4058.0,136.7671,137.2071,136.7384,137.188,4058.0
2019-08-23 10:40:00,143.43,143.43,143.06,143.24,10392.0,137.2071,137.2071,136.8532,137.0254,10392.0
2019-08-23 10:50:00,143.29,143.85,143.29,143.61,6600.0,137.0732,137.6089,137.0732,137.3793,6600.0
2019-08-23 11:00:00,143.2,143.2,141.56,141.73,11950.0,136.9871,136.9871,135.4183,135.5809,11950.0
2019-08-23 11:10:00,141.74,142.38,141.56,142.38,7003.0,135.5905,136.2027,135.4183,136.2027,7003.0
2019-08-23 11:20:00,142.34,142.74,142.08,142.74,9785.0,136.1644,136.5471,135.9157,136.5471,9785.0
2019-08-23 11:30:00,142.64,142.64,142.22,142.46,8048.0,136.4514,136.4514,136.0496,136.2792,8048.0
2019-08-23 11:40:00,142.36,142.6,142.25,142.31,2313.0,136.1836,136.4131,136.0783,136.1357,2313.0
2019-08-23 11:50:00,142.37,142.48,142.1,142.11,1500.0,136.1931,136.2983,135.9348,135.9444,1500.0
2019-08-23 12:00:00,141.99,142.28,141.94,142.27,9599.0,135.8296,136.107,135.7818,136.0975,9599.0
2019-08-23 12:10:00,142.35,142.84,142.35,142.72,8643.0,136.174,136.6427,136.174,136.5279,8643.0
2019-08-23 12:20:00,142.78,142.78,142.28,142.28,3600.0,136.5853,136.5853,136.107,136.107,3600.0
2019-08-23 12:30:00,142.43,142.55,142.41,142.45,1525.0,136.2505,136.3653,136.2314,136.2696,1525.0
2019-08-23 12:40:00,142.39,142.61,142.2,142.2,3808.0,136.2123,136.4227,136.0305,136.0305,3808.0
2019-08-23 12:50:00,142.19,142.51,142.03,142.51,8719.0,136.0209,136.327,135.8679,136.327,8719.0
2019-08-23 13:00:00,142.39,142.65,142.19,142.19,5101.0,136.2123,136.461,136.0209,136.0209,5101.0
2019-08-23 13:10:00,142.24,142.49,142.16,142.24,7741.0,136.0688,136.3079,135.9922,136.0688,7741.0
2019-08-23 13:20:00,142.23,142.31,141.99,142.16,4675.0,136.0592,136.1357,135.8296,135.9922,4675.0
2019-08-23 13:30:00,142.16,142.8,142.15,142.8,7386.0,135.9922,136.6045,135.9827,136.6045,7386.0
2019-08-23 13:40:00,142.74,142.75,142.28,142.41,8168.0,136.5471,136.5566,136.107,136.2314,8168.0
2019-08-23 13:50:00,142.47,142.61,142.41,142.45,2301.0,136.2888,136.4227,136.2314,136.2696,2301.0
2019-08-23 14:00:00,142.4,142.53,142.27,142.38,4501.0,136.2218,136.3462,136.0975,136.2027,4501.0
2019-08-23 14:10:00,142.4,142.43,142.3,142.36,5442.0,136.2218,136.2505,136.1262,136.1836,5442.0
2019-08-23 14:20:00,142.16,142.2,142.01,142.2,1601.0,135.9922,136.0305,135.8487,136.0305,1601.0
2019-08-23 14:30:00,142.27,142.5,142.27,142.39,6378.0,136.0975,136.3175,136.0975,136.2123,6378.0
2019-08-23 14:40:00,142.39,142.45,142.17,142.24,17868.0,136.2123,136.2696,136.0018,136.0688,17868.0
2019-08-23 14:50:00,142.19,142.52,142.18,142.39,22920.0,136.0209,136.3366,136.0114,136.2123,22920.0
2019-08-23 15:00:00,142.29,142.51,142.16,142.36,60245.0,136.1166,136.327,135.9922,136.1836,60245.0
2019-08-23 15:10:00,142.37,142.43,142.17,142.34,35273.0,136.1931,136.2505,136.0018,136.1644,35273.0
2019-08-23 15:20:00,142.34,142.41,142.2,142.25,26099.0,136.1644,136.2314,136.0305,136.0783,26099.0
2019-08-23 15:30:00,142.23,142.34,141.83,142.0,39122.0,136.0592,136.1644,135.6765,135.8392,39122.0
2019-08-23 15:40:00,141.97,142.18,141.77,141.77,20973.0,135.8105,136.0114,135.6192,135.6192,20973.0
2019-08-23 15:50:00,141.76,141.93,141.25,141.87,120987.0,135.6096,135.7722,135.1217,135.7148,120987.0
2019-08-26 09:30:00,142.68,142.78,142.26,142.39,26041.0,136.4897,136.5853,136.0879,136.2123,26041.0
2019-08-26 09:40:00,142.26,142.27,141.5,141.5,3000.0,136.0879,136.0975,135.3609,135.3609,3000.0
2019-08-26 09:50:00,141.39,142.16,141.39,142.02,7292.0,135.2556,135.9922,135.2556,135.8583,7292.0
2019-08-26 10:00:00,142.02,142.39,141.72,141.8,7666.0,135.8583,136.2123,135.5713,135.6478,7666.0
2019-08-26 10:10:00,141.77,141.78,141.53,141.61,6543.0,135.6192,135.6287,135.3896,135.4661,6543.0
2019-08-26 10:20:00,141.76,141.9,141.76,141.88,5000.0,135.6096,135.7435,135.6096,135.7244,5000.0
2019-08-26 10:30:00,141.84,141.98,141.66,141.91,11924.0,135.6861,135.82,135.5139,135.7531,11924.0
2019-08-26 10:40:00,141.93,141.93,141.49,141.85,10001.0,135.7722,135.7722,135.3513,135.6957,10001.0
2019-08-26 10:50:00,141.87,142.01,141.8,141.94,2400.0,135.7148,135.8487,135.6478,135.7818,2400.0
2019-08-26 11:00:00,141.9,142.08,141.9,142.01,2548.0,135.7435,135.9157,135.7435,135.8487,2548.0
2019-08-26 11:10:00,141.99,142.35,141.92,142.03,3891.0,135.8296,136.174,135.7626,135.8679,3891.0
2019-08-26 11:20:00,142.02,142.36,142.02,142.36,5068.0,135.8583,136.1836,135.8583,136.1836,5068.0
2019-08-26 11:30:00,142.31,142.61,142.31,142.6,7100.0,136.1357,136.4227,136.1357,136.4131,7100.0
2019-08-26 11:40:00,142.63,142.8,142.44,142.7,6827.0,136.4418,136.6045,136.2601,136.5088,6827.0
2019-08-26 11:50:00,142.71,142.99,142.67,142.92,9748.0,136.5184,136.7862,136.4801,136.7193,9748.0
2019-08-26 12:00:00,142.93,142.95,142.5,142.61,13974.0,136.7288,136.748,136.3175,136.4227,13974.0
2019-08-26 12:10:00,142.53,142.8,142.49,142.77,8516.0,136.3462,136.6045,136.3079,136.5758,8516.0
2019-08-26 12:20:00,142.7,143.41,142.7,143.17,7210.0,136.5088,137.188,136.5088,136.9584,7210.0
2019-08-26 12:30:00,143.2,143.23,143.01,143.08,2329.0,136.9871,137.0158,136.8054,136.8723,2329.0
2019-08-26 12:40:00,143.14,143.14,142.9,142.91,2835.0,136.9297,136.9297,136.7001,136.7097,2835.0
2019-08-26 12:50:00,142.95,143.08,142.86,143.06,2496.0,136.748,136.8723,136.6619,136.8532,2496.0
2019-08-26 13:00:00,143.06,143.13,143.01,143.06,2686.0,136.8532,136.9201,136.8054,136.8532,2686.0
2019-08-26 13:10:00,143.05,143.05,142.76,142.82,2738.0,136.8436,136.8436,136.5662,136.6236,2738.0
2019-08-26 13:20:00,142.83,142.89,142.79,142.79,2900.0,136.6332,136.6906,136.5949,136.5949,2900.0
2019-08-26 13:30:00,142.78,142.78,142.56,142.56,4130.0,136.5853,136.5853,136.3749,136.3749,4130.0
2019-08-26 13:40:00,142.54,142.75,142.52,142.75,2801.0,136.3557,136.5566,136.3366,136.5566,2801.0
2019-08-26 13:50:00,142.85,142.88,142.64,142.74,1799.0,136.6523,136.681,136.4514,136.5471,1799.0
2019-08-26 14:00:00,142.75,142.78,142.45,142.48,2538.0,136.5566,136.5853,136.2696,136.2983,2538.0
2019-08-26 14:10:00,142.54,142.54,142.36,142.51,3805.0,136.3557,136.3557,136.1836,136.327,3805.0
2019-08-26 14:20:00,142.43,142.57,142.37,142.39,5075.0,136.2505,136.3844,136.1931,136.2123,5075.0
2019-08-26 14:30:00,142.41,142.51,142.33,142.45,4000.0,136.2314,136.327,136.1549,136.2696,4000.0
2019-08-26 14:40:00,142.42,142.51,142.33,142.33,3619.0,136.2409,136.327,136.1549,136.1549,3619.0
2019-08-26 14:50:00,142.35,142.53,142.34,142.53,6938.0,136.174,136.3462,136.1644,136.3462,6938.0
2019-08-26 15:00:00,142.6,142.76,142.43,142.56,3078.0,136.4131,136.5662,136.2505,136.3749,3078.0
2019-08-26 15:10:00,142.53,142.77,142.53,142.75,3400.0,136.3462,136.5758,136.3462,136.5566,3400.0
2019-08-26 15:20:00,142.72,143.01,142.72,142.92,23087.0,136.5279,136.8054,136.5279,136.7193,23087.0
2019-08-26 15:30:00,142.95,143.12,142.88,142.94,15959.0,136.748,136.9106,136.681,136.7384,15959.0
2019-08-26 15:40:00,142.98,143.06,142.83,142.99,10257.0,136.7767,136.8532,136.6332,136.7862,10257.0
2019-08-26 15:50:00,143.01,143.43,142.95,143.43,24360.0,136.8054,137.2071,136.748,137.2071,24360.0
2019-08-27 09:30:00,144.37,144.81,144.37,144.78,3759.0,138.1063,138.5273,138.1063,138.4986,3759.0
2019-08-27 09:40:00,144.59,144.74,144.59,144.7,700.0,138.3168,138.4603,138.3168,138.422,700.0
2019-08-27 09:50:00,144.36,144.55,144.25,144.3,1501.0,138.0968,138.2785,137.9916,138.0394,1501.0
2019-08-27 10:00:00,144.27,144.5,144.13,144.4,6808.0,138.0107,138.2307,137.8768,138.135,6808.0
2019-08-27 10:10:00,144.46,144.72,144.34,144.72,1002.0,138.1924,138.4412,138.0776,138.4412,1002.0
2019-08-27 10:20:00,144.62,144.68,144.34,144.48,2025.0,138.3455,138.4029,138.0776,138.2116,2025.0
2019-08-27 10:30:00,144.52,144.64,144.31,144.31,1500.0,138.2498,138.3646,138.049,138.049,1500.0
2019-08-27 10:40:00,144.13,144.4,144.12,144.26,1007.0,137.8768,138.135,137.8672,138.0011,1007.0
2019-08-27 10:50:00,144.23,144.31,144.13,144.31,1873.0,137.9724,138.049,137.8768,138.049,1873.0
2019-08-27 11:00:00,144.27,144.44,144.24,144.33,1987.0,138.0107,138.1733,137.982,138.0681,1987.0
2019-08-27 11:10:00,144.35,144.47,144.09,144.16,5726.0,138.0872,138.202,137.8385,137.9055,5726.0
2019-08-27 11:20:00,144.18,144.46,144.18,144.28,4635.0,137.9246,138.1924,137.9246,138.0203,4635.0
2019-08-27 11:30:00,144.28,144.52,144.2,144.41,4203.0,138.0203,138.2498,137.9437,138.1446,4203.0
2019-08-27 11:40:00,144.41,144.41,144.04,144.32,3416.0,138.1446,138.1446,137.7907,138.0585,3416.0
2019-08-27 11:50:00,144.33,144.35,144.01,144.08,2254.0,138.0681,138.0872,137.762,137.8289,2254.0
2019-08-27 12:00:00,144.12,144.12,143.82,143.93,3400.0,137.8672,137.8672,137.5802,137.6854,3400.0
2019-08-27 12:10:00,144.02,144.12,144.01,144.12,1825.0,137.7715,137.8672,137.762,137.8672,1825.0
2019-08-27 12:20:00,144.08,144.36,144.06,144.34,3968.0,137.8289,138.0968,137.8098,138.0776,3968.0
2019-08-27 12:30:00,144.32,144.51,144.02,144.02,7167.0,138.0585,138.2403,137.7715,137.7715,7167.0
2019-08-27 12:40:00,143.94,144.22,143.94,144.16,2750.0,137.695,137.9629,137.695,137.9055,2750.0
2019-08-27 12:50:00,144.25,144.25,143.99,144.02,1919.0,137.9916,137.9916,137.7428,137.7715,1919.0
2019-08-27 13:00:00,143.96,144.07,143.7,143.9,5800.0,137.7141,137.8194,137.4654,137.6567,5800.0
2019-08-27 13:10:00,143.86,143.95,143.72,143.93,5488.0,137.6185,137.7046,137.4845,137.6854,5488.0
2019-08-27 13:20:00,143.93,144.24,143.93,144.24,2248.0,137.6854,137.982,137.6854,137.982,2248.0
2019-08-27 13:30:00,144.22,144.66,144.12,144.52,5158.0,137.9629,138.3838,137.8672,138.2498,5158.0
2019-08-27 13:40:00,144.54,144.61,144.48,144.61,912.0,138.269,138.3359,138.2116,138.3359,912.0
2019-08-27 13:50:00,144.58,144.7,144.48,144.7,2071.0,138.3072,138.422,138.2116,138.422,2071.0
2019-08-27 14:00:00,144.79,144.79,144.61,144.64,2500.0,138.5081,138.5081,138.3359,138.3646,2500.0
2019-08-27 14:10:00,144.64,144.65,144.44,144.55,2000.0,138.3646,138.3742,138.1733,138.2785,2000.0
2019-08-27 14:20:00,144.57,144.73,144.46,144.65,14531.0,138.2977,138.4507,138.1924,138.3742,14531.0
2019-08-27 14:30:00,144.63,144.63,144.46,144.54,2136.0,138.3551,138.3551,138.1924,138.269,2136.0
2019-08-27 14:40:00,144.61,144.8,144.56,144.8,9075.0,138.3359,138.5177,138.2881,138.5177,9075.0
2019-08-27 14:50:00,144.79,145.19,144.77,144.97,9977.0,138.5081,138.8908,138.489,138.6803,9977.0
2019-08-27 15:00:00,145.01,145.13,144.92,145.05,29758.0,138.7186,138.8334,138.6325,138.7568,29758.0
2019-08-27 15:10:00,145.05,145.05,144.68,144.72,3319.0,138.7568,138.7568,138.4029,138.4412,3319.0
2019-08-27 15:20:00,144.7,144.72,144.51,144.54,4804.0,138.422,138.4412,138.2403,138.269,4804.0
2019-08-27 15:30:00,144.55,144.78,144.43,144.69,8855.0,138.2785,138.4986,138.1637,138.4125,8855.0
2019-08-27 15:40:00,144.75,144.9,144.72,144.88,9589.0,138.4699,138.6134,138.4412,138.5942,9589.0
2019-08-27 15:50:00,144.82,144.91,144.5,144.68,44819.0,138.5368,138.6229,138.2307,138.4029,44819.0
2019-08-28 09:30:00,144.04,144.4,143.25,143.25,6776.0,137.7907,138.135,137.0349,137.0349,6776.0
2019-08-28 09:40:00,143.37,143.84,143.19,143.61,9941.0,137.1497,137.5993,136.9775,137.3793,9941.0
2019-08-28 09:50:00,143.6,143.79,143.6,143.66,2150.0,137.3698,137.5515,137.3698,137.4272,2150.0
2019-08-28 10:00:00,143.66,143.96,143.55,143.74,3400.0,137.4272,137.7141,137.3219,137.5037,3400.0
2019-08-28 10:10:00,143.92,144.1,143.74,143.77,3563.0,137.6759,137.8481,137.5037,137.5324,3563.0
2019-08-28 10:20:00,143.87,144.32,143.87,144.06,11007.0,137.628,138.0585,137.628,137.8098,11007.0
2019-08-28 10:30:00,143.99,144.28,143.95,144.21,3542.0,137.7428,138.0203,137.7046,137.9533,3542.0
2019-08-28 10:40:00,144.16,144.56,144.16,144.39,5877.0,137.9055,138.2881,137.9055,138.1255,5877.0
2019-08-28 10:50:00,144.38,144.43,143.94,144.07,3598.0,138.1159,138.1637,137.695,137.8194,3598.0
2019-08-28 11:00:00,144.08,144.08,143.82,144.03,3917.0,137.8289,137.8289,137.5802,137.7811,3917.0
2019-08-28 11:10:00,144.0,144.09,143.92,144.02,800.0,137.7524,137.8385,137.6759,137.7715,800.0
2019-08-28 11:20:00,144.07,144.52,144.02,144.52,3511.0,137.8194,138.2498,137.7715,138.2498,3511.0
2019-08-28 11:30:00,144.48,144.54,144.4,144.48,4916.0,138.2116,138.269,138.135,138.2116,4916.0
2019-08-28 11:40:00,144.57,144.79,144.57,144.65,2020.0,138.2977,138.5081,138.2977,138.3742,2020.0
2019-08-28 11:50:00,144.55,144.81,144.54,144.54,6809.0,138.2785,138.5273,138.269,138.269,6809.0
2019-08-28 12:00:00,144.53,144.53,144.24,144.43,2109.0,138.2594,138.2594,137.982,138.1637,2109.0
2019-08-28 12:10:00,144.48,144.7,144.41,144.7,7027.0,138.2116,138.422,138.1446,138.422,7027.0
2019-08-28 12:20:00,144.62,144.71,144.53,144.64,6401.0,138.3455,138.4316,138.2594,138.3646,6401.0
2019-08-28 12:30:00,144.66,144.73,144.47,144.61,16146.0,138.3838,138.4507,138.202,138.3359,16146.0
2019-08-28 12:40:00,144.55,144.57,144.35,144.43,3484.0,138.2785,138.2977,138.0872,138.1637,3484.0
2019-08-28 12:50:00,144.33,144.68,144.33,144.68,1748.0,138.0681,138.4029,138.0681,138.4029,1748.0
2019-08-28 13:00:00,144.73,144.73,144.51,144.51,1200.0,138.4507,138.4507,138.2403,138.2403,1200.0
2019-08-28 13:10:00,144.47,144.47,144.34,144.43,1300.0,138.202,138.202,138.0776,138.1637,1300.0
2019-08-28 13:20:00,144.49,144.53,144.39,144.53,1846.0,138.2211,138.2594,138.1255,138.2594,1846.0
2019-08-28 13:30:00,144.57,144.68,144.57,144.65,900.0,138.2977,138.4029,138.2977,138.3742,900.0
2019-08-28 13:40:00,144.59,144.61,144.49,144.56,2811.0,138.3168,138.3359,138.2211,138.2881,2811.0
2019-08-28 13:50:00,144.41,144.44,144.24,144.38,6182.0,138.1446,138.1733,137.982,138.1159,6182.0
2019-08-28 14:00:00,144.39,144.62,144.38,144.62,4288.0,138.1255,138.3455,138.1159,138.3455,4288.0
2019-08-28 14:10:00,144.62,144.68,144.59,144.68,2300.0,138.3455,138.4029,138.3168,138.4029,2300.0
2019-08-28 14:20:00,144.67,144.79,144.63,144.68,3522.0,138.3933,138.5081,138.3551,138.4029,3522.0
2019-08-28 14:30:00,144.68,145.12,144.59,145.09,12209.0,138.4029,138.8238,138.3168,138.7951,12209.0
2019-08-28 14:40:00,145.06,145.17,144.96,145.17,6010.0,138.7664,138.8716,138.6707,138.8716,6010.0
2019-08-28 14:50:00,145.23,145.3,145.13,145.13,8207.0,138.929,138.996,138.8334,138.8334,8207.0
2019-08-28 15:00:00,145.07,145.13,144.95,144.99,6051.0,138.776,138.8334,138.6612,138.6994,6051.0
2019-08-28 15:10:00,144.97,145.06,144.82,145.02,5666.0,138.6803,138.7664,138.5368,138.7281,5666.0
2019-08-28 15:20:00,145.04,145.04,144.8,144.85,7954.0,138.7473,138.7473,138.5177,138.5655,7954.0
2019-08-28 15:30:00,144.84,145.01,144.75,145.01,6004.0,138.556,138.7186,138.4699,138.7186,6004.0
2019-08-28 15:40:00,144.94,145.14,144.91,145.11,35616.0,138.6516,138.8429,138.6229,138.8142,35616.0
2019-08-28 15:50:00,145.12,145.14,144.88,144.89,39644.0,138.8238,138.8429,138.5942,138.6038,39644.0
2019-08-29 09:30:00,146.28,146.69,145.81,146.28,10373.0,139.9335,140.3257,139.4839,139.9335,10373.0
2019-08-29 09:40:00,145.91,146.09,145.51,146.04,2950.0,139.5795,139.7517,139.1969,139.7039,2950.0
2019-08-29 09:50:00,146.03,146.33,145.74,146.08,161638.0,139.6943,139.9813,139.4169,139.7422,161638.0
2019-08-29 10:00:00,146.12,146.35,146.05,146.15,2700.0,139.7804,140.0004,139.7135,139.8091,2700.0
2019-08-29 10:10:00,146.02,146.18,145.86,146.09,4281.0,139.6848,139.8378,139.5317,139.7517,4281.0
2019-08-29 10:20:00,146.1,146.25,146.05,146.14,3755.0,139.7613,139.9048,139.7135,139.7996,3755.0
2019-08-29 10:30:00,146.16,146.16,145.56,145.83,3818.0,139.8187,139.8187,139.2447,139.503,3818.0
2019-08-29 10:40:00,145.81,145.85,145.45,145.67,2201.0,139.4839,139.5221,139.1395,139.3499,2201.0
2019-08-29 10:50:00,145.72,145.82,145.67,145.82,1381.0,139.3978,139.4934,139.3499,139.4934,1381.0
2019-08-29 11:00:00,145.77,145.96,145.76,145.89,3357.0,139.4456,139.6274,139.436,139.5604,3357.0
2019-08-29 11:10:00,145.89,146.08,145.85,146.0,3800.0,139.5604,139.7422,139.5221,139.6656,3800.0
2019-08-29 11:20:00,146.01,146.17,145.9,146.11,2309.0,139.6752,139.8283,139.57,139.7709,2309.0
2019-08-29 11:30:00,146.15,146.41,146.15,146.35,3484.0,139.8091,140.0578,139.8091,140.0004,3484.0
2019-08-29 11:40:00,146.34,146.35,146.16,146.19,6399.0,139.9909,140.0004,139.8187,139.8474,6399.0
2019-08-29 11:50:00,146.22,146.24,146.07,146.12,3963.0,139.8761,139.8952,139.7326,139.7804,3963.0
2019-08-29 12:00:00,146.1,146.28,146.1,146.21,1700.0,139.7613,139.9335,139.7613,139.8665,1700.0
2019-08-29 12:10:00,146.25,146.33,146.22,146.3,1101.0,139.9048,139.9813,139.8761,139.9526,1101.0
2019-08-29 12:20:00,146.34,146.52,146.34,146.48,2462.0,139.9909,140.1631,139.9909,140.1248,2462.0
2019-08-29 12:30:00,146.44,146.63,146.44,146.58,1780.0,140.0865,140.2683,140.0865,140.2205,1780.0
2019-08-29 12:40:00,146.54,146.54,146.34,146.36,2789.0,140.1822,140.1822,139.9909,140.01,2789.0
2019-08-29 12:50:00,146.35,146.4,146.34,146.38,1220.0,140.0004,140.0483,139.9909,140.0291,1220.0
2019-08-29 13:00:00,146.39,146.43,146.32,146.34,1400.0,140.0387,140.077,139.9717,139.9909,1400.0
2019-08-29 13:10:00,146.32,146.45,146.31,146.31,2887.0,139.9717,140.0961,139.9622,139.9622,2887.0
2019-08-29 13:20:00,146.34,146.38,146.13,146.14,3774.0,139.9909,140.0291,139.79,139.7996,3774.0
2019-08-29 13:30:00,146.17,146.24,146.11,146.21,2414.0,139.8283,139.8952,139.7709,139.8665,2414.0
2019-08-29 13:40:00,146.25,146.35,146.25,146.34,2800.0,139.9048,140.0004,139.9048,139.9909,2800.0
2019-08-29 13:50:00,146.35,146.39,146.24,146.24,3962.0,140.0004,140.0387,139.8952,139.8952,3962.0
2019-08-29 14:00:00,146.4,146.45,146.37,146.45,1701.0,140.0483,140.0961,140.0196,140.0961,1701.0
2019-08-29 14:10:00,146.47,146.54,146.29,146.29,3995.0,140.1152,140.1822,139.943,139.943,3995.0
2019-08-29 14:20:00,146.31,146.36,146.09,146.22,10021.0,139.9622,140.01,139.7517,139.8761,10021.0
2019-08-29 14:30:00,146.16,146.21,146.11,146.11,1989.0,139.8187,139.8665,139.7709,139.7709,1989.0
2019-08-29 14:40:00,146.12,146.14,146.03,146.14,2176.0,139.7804,139.7996,139.6943,139.7996,2176.0
2019-08-29 14:50:00,146.09,146.12,146.0,146.01,3323.0,139.7517,139.7804,139.6656,139.6752,3323.0
2019-08-29 15:00:00,145.96,146.08,145.93,146.01,4494.0,139.6274,139.7422,139.5987,139.6752,4494.0
2019-08-29 15:10:00,146.01,146.03,145.89,145.98,4350.0,139.6752,139.6943,139.5604,139.6465,4350.0
2019-08-29 15:20:00,145.95,145.97,145.85,145.87,7483.0,139.6178,139.6369,139.5221,139.5413,7483.0
2019-08-29 15:30:00,145.92,146.07,145.88,146.01,4103.0,139.5891,139.7326,139.5508,139.6752,4103.0
2019-08-29 15:40:00,146.03,146.03,145.8,145.91,9472.0,139.6943,139.6943,139.4743,139.5795,9472.0
2019-08-29 15:50:00,145.9,146.13,145.9,146.01,30151.0,139.57,139.79,139.57,139.6752,30151.0
2019-08-30 09:30:00,147.0,147.13,146.62,146.62,13269.0,140.6222,140.7466,140.2587,140.2587,13269.0
2019-08-30 09:40:00,146.77,146.77,146.5,146.7,2399.0,140.4022,140.4022,140.1439,140.3353,2399.0
2019-08-30 09:50:00,146.68,146.75,146.54,146.75,3292.0,140.3161,140.3831,140.1822,140.3831,3292.0
2019-08-30 10:00:00,146.7,147.47,146.7,147.37,5640.0,140.3353,141.0719,140.3353,140.9762,5640.0
2019-08-30 10:10:00,147.33,147.38,146.66,146.79,4762.0,140.9379,140.9858,140.297,140.4214,4762.0
2019-08-30 10:20:00,146.78,146.82,146.7,146.76,3868.0,140.4118,140.4501,140.3353,140.3927,3868.0
2019-08-30 10:30:00,146.91,147.1,146.82,146.86,7728.0,140.5361,140.7179,140.4501,140.4883,7728.0
2019-08-30 10:40:00,146.88,147.12,146.85,147.03,5889.0,140.5074,140.737,140.4787,140.6509,5889.0
2019-08-30 10:50:00,147.0,147.02,146.81,146.9,7251.0,140.6222,140.6414,140.4405,140.5266,7251.0
2019-08-30 11:00:00,146.9,146.93,146.72,146.83,14628.0,140.5266,140.5553,140.3544,140.4596,14628.0
2019-08-30 11:10:00,146.88,146.92,146.3,146.4,4606.0,140.5074,140.5457,139.9526,140.0483,4606.0
2019-08-30 11:20:00,146.43,146.43,146.06,146.06,2335.0,140.077,140.077,139.723,139.723,2335.0
2019-08-30 11:30:00,146.22,146.45,146.19,146.41,1879.0,139.8761,140.0961,139.8474,140.0578,1879.0
2019-08-30 11:40:00,146.52,146.55,146.41,146.41,3825.0,140.1631,140.1918,140.0578,140.0578,3825.0
2019-08-30 11:50:00,146.37,146.37,146.12,146.12,2000.0,140.0196,140.0196,139.7804,139.7804,2000.0
2019-08-30 12:00:00,146.11,146.42,146.11,146.35,3318.0,139.7709,140.0674,139.7709,140.0004,3318.0
2019-08-30 12:10:00,146.34,146.65,146.33,146.65,995.0,139.9909,140.2874,139.9813,140.2874,995.0
2019-08-30 12:20:00,146.74,146.81,146.62,146.63,1800.0,140.3735,140.4405,140.2587,140.2683,1800.0
2019-08-30 12:30:00,146.62,146.78,146.6,146.68,2123.0,140.2587,140.4118,140.2396,140.3161,2123.0
2019-08-30 12:40:00,146.68,146.68,146.39,146.39,13772.0,140.3161,140.3161,140.0387,140.0387,13772.0
2019-08-30 12:50:00,146.29,146.47,146.26,146.43,1351.0,139.943,140.1152,139.9143,140.077,1351.0
2019-08-30 13:00:00,146.4,146.41,146.22,146.27,1311.0,140.0483,140.0578,139.8761,139.9239,1311.0
2019-08-30 13:10:00,146.32,146.32,146.18,146.18,1938.0,139.9717,139.9717,139.8378,139.8378,1938.0
2019-08-30 13:20:00,146.25,146.27,146.19,146.23,600.0,139.9048,139.9239,139.8474,139.8856,600.0
2019-08-30 13:30:00,146.24,146.24,146.03,146.05,2715.0,139.8952,139.8952,139.6943,139.7135,2715.0
2019-08-30 13:40:00,146.1,146.2,146.04,146.17,600.0,139.7613,139.857,139.7039,139.8283,600.0
2019-08-30 13:50:00,146.2,146.2,146.09,146.11,3045.0,139.857,139.857,139.7517,139.7709,3045.0
2019-08-30 14:00:00,146.16,146.38,146.16,146.38,2034.0,139.8187,140.0291,139.8187,140.0291,2034.0
2019-08-30 14:10:00,146.35,146.44,146.26,146.36,3413.0,140.0004,140.0865,139.9143,140.01,3413.0
2019-08-30 14:20:00,146.39,146.39,146.27,146.28,2149.0,140.0387,140.0387,139.9239,139.9335,2149.0
2019-08-30 14:30:00,146.34,146.36,146.1,146.1,4040.0,139.9909,140.01,139.7613,139.7613,4040.0
2019-08-30 14:40:00,146.06,146.21,146.0,146.07,2472.0,139.723,139.8665,139.6656,139.7326,2472.0
2019-08-30 14:50:00,146.11,146.11,146.04,146.05,2102.0,139.7709,139.7709,139.7039,139.7135,2102.0
2019-08-30 15:00:00,146.07,146.1,145.94,146.07,5984.0,139.7326,139.7613,139.6082,139.7326,5984.0
2019-08-30 15:10:00,146.08,146.17,145.98,146.0,18922.0,139.7422,139.8283,139.6465,139.6656,18922.0
2019-08-30 15:20:00,145.98,146.2,145.95,146.2,6607.0,139.6465,139.857,139.6178,139.857,6607.0
2019-08-30 15:30:00,146.23,146.45,146.22,146.4,4520.0,139.8856,140.0961,139.8761,140.0483,4520.0
2019-08-30 15:40:00,146.42,146.49,146.34,146.49,12363.0,140.0674,140.1344,139.9909,140.1344,12363.0
2019-08-30 15:50:00,146.49,146.92,146.37,146.37,47722.0,140.1344,140.5457,140.0196,140.0196,47722.0
2019-09-03 09:30:00,145.51,147.25,145.38,147.24,17692.0,139.1969,140.8614,139.0725,140.8518,17692.0
2019-09-03 09:40:00,147.27,147.32,146.89,147.0,12415.0,140.8805,140.9284,140.517,140.6222,12415.0
2019-09-03 09:50:00,147.03,147.21,146.81,147.06,5001.0,140.6509,140.8231,140.4405,140.6796,5001.0
2019-09-03 10:00:00,147.03,147.1,145.77,146.01,7932.0,140.6509,140.7179,139.4456,139.6752,7932.0
2019-09-03 10:10:00,145.98,146.56,145.88,146.54,4116.0,139.6465,140.2013,139.5508,140.1822,4116.0
2019-09-03 10:20:00,146.5,147.12,146.46,147.12,12457.0,140.1439,140.737,140.1057,140.737,12457.0
2019-09-03 10:30:00,147.05,147.05,146.57,146.72,8674.0,140.6701,140.6701,140.2109,140.3544,8674.0
2019-09-03 10:40:00,146.69,147.22,146.69,147.15,49636.0,140.3257,140.8327,140.3257,140.7657,49636.0
2019-09-03 10:50:00,147.14,147.2,147.02,147.15,13717.0,140.7562,140.8136,140.6414,140.7657,13717.0
2019-09-03 11:00:00,147.09,147.21,146.9,147.0,6405.0,140.7083,140.8231,140.5266,140.6222,6405.0
2019-09-03 11:10:00,147.1,147.1,146.88,146.89,8524.0,140.7179,140.7179,140.5074,140.517,8524.0
2019-09-03 11:20:00,146.97,147.09,146.89,146.92,2700.0,140.5935,140.7083,140.517,140.5457,2700.0
2019-09-03 11:30:00,146.96,146.98,146.64,146.66,3445.0,140.584,140.6031,140.2779,140.297,3445.0
2019-09-03 11:40:00,146.7,146.9,146.62,146.9,3698.0,140.3353,140.5266,140.2587,140.5266,3698.0
2019-09-03 11:50:00,146.84,146.85,146.65,146.69,2200.0,140.4692,140.4787,140.2874,140.3257,2200.0
2019-09-03 12:00:00,146.65,146.89,146.63,146.7,2800.0,140.2874,140.517,140.2683,140.3353,2800.0
2019-09-03 12:10:00,146.7,146.89,146.7,146.85,2122.0,140.3353,140.517,140.3353,140.4787,2122.0
2019-09-03 12:20:00,146.86,146.86,146.75,146.78,1600.0,140.4883,140.4883,140.3831,140.4118,1600.0
2019-09-03 12:30:00,146.69,146.77,146.48,146.77,3800.0,140.3257,140.4022,140.1248,140.4022,3800.0
2019-09-03 12:40:00,146.84,146.84,146.67,146.69,2202.0,140.4692,140.4692,140.3066,140.3257,2202.0
2019-09-03 12:50:00,146.67,146.67,146.48,146.53,2657.0,140.3066,140.3066,140.1248,140.1726,2657.0
2019-09-03 13:00:00,146.46,146.53,146.38,146.43,1800.0,140.1057,140.1726,140.0291,140.077,1800.0
2019-09-03 13:10:00,146.49,146.6,146.43,146.47,4090.0,140.1344,140.2396,140.077,140.1152,4090.0
2019-09-03 13:20:00,146.55,146.77,146.5,146.77,9274.0,140.1918,140.4022,140.1439,140.4022,9274.0
2019-09-03 13:30:00,146.72,146.75,146.44,146.6,7360.0,140.3544,140.3831,140.0865,140.2396,7360.0
2019-09-03 13:40:00,146.54,146.69,146.46,146.58,11403.0,140.1822,140.3257,140.1057,140.2205,11403.0
2019-09-03 13:50:00,146.64,146.72,146.55,146.65,8928.0,140.2779,140.3544,140.1918,140.2874,8928.0
2019-09-03 14:00:00,146.66,146.66,146.45,146.53,15589.0,140.297,140.297,140.0961,140.1726,15589.0
2019-09-03 14:10:00,146.57,146.6,146.36,146.36,17392.0,140.2109,140.2396,140.01,140.01,17392.0
2019-09-03 14:20:00,146.36,146.48,146.1,146.2,13332.0,140.01,140.1248,139.7613,139.857,13332.0
2019-09-03 14:30:00,146.15,146.17,145.56,145.6,37591.0,139.8091,139.8283,139.2447,139.283,37591.0
2019-09-03 14:40:00,145.65,145.81,145.65,145.74,3654.0,139.3308,139.4839,139.3308,139.4169,3654.0
2019-09-03 14:50:00,145.76,145.92,145.76,145.9,6800.0,139.436,139.5891,139.436,139.57,6800.0
2019-09-03 15:00:00,145.86,146.04,145.78,145.92,15086.0,139.5317,139.7039,139.4552,139.5891,15086.0
2019-09-03 15:10:00,145.95,145.95,145.71,145.73,7730.0,139.6178,139.6178,139.3882,139.4073,7730.0
2019-09-03 15:20:00,145.8,145.8,145.62,145.65,9001.0,139.4743,139.4743,139.3021,139.3308,9001.0
2019-09-03 15:30:00,145.66,145.79,145.6,145.68,13202.0,139.3404,139.4647,139.283,139.3595,13202.0
2019-09-03 15:40:00,145.7,145.86,145.6,145.78,33690.0,139.3786,139.5317,139.283,139.4552,33690.0
2019-09-03 15:50:00,145.76,145.92,145.6,145.6,84796.0,139.436,139.5891,139.283,139.283,84796.0
2019-09-04 09:30:00,146.64,146.64,146.12,146.13,16734.0,140.2779,140.2779,139.7804,139.79,16734.0
2019-09-04 09:40:00,146.09,146.1,145.76,145.97,1732.0,139.7517,139.7613,139.436,139.6369,1732.0
2019-09-04 09:50:00,146.02,146.17,145.95,146.1,25047.0,139.6848,139.8283,139.6178,139.7613,25047.0
2019-09-04 10:00:00,146.1,146.19,145.91,145.97,5603.0,139.7613,139.8474,139.5795,139.6369,5603.0
2019-09-04 10:10:00,145.98,146.03,145.81,145.81,2449.0,139.6465,139.6943,139.4839,139.4839,2449.0
2019-09-04 10:20:00,146.07,146.08,145.89,145.97,5332.0,139.7326,139.7422,139.5604,139.6369,5332.0
2019-09-04 10:30:00,146.03,146.04,145.94,145.94,1120.0,139.6943,139.7039,139.6082,139.6082,1120.0
2019-09-04 10:40:00,146.0,146.08,145.94,145.98,10774.0,139.6656,139.7422,139.6082,139.6465,10774.0
2019-09-04 10:50:00,145.95,146.08,145.95,146.03,12132.0,139.6178,139.7422,139.6178,139.6943,12132.0
2019-09-04 11:00:00,146.1,146.3,145.99,145.99,7371.0,139.7613,139.9526,139.6561,139.6561,7371.0
2019-09-04 11:10:00,146.03,146.17,145.94,146.16,3163.0,139.6943,139.8283,139.6082,139.8187,3163.0
2019-09-04 11:20:00,146.39,146.39,146.2,146.25,5100.0,140.0387,140.0387,139.857,139.9048,5100.0
2019-09-04 11:30:00,146.32,146.38,146.26,146.32,6540.0,139.9717,140.0291,139.9143,139.9717,6540.0
2019-09-04 11:40:00,146.3,146.45,146.25,146.37,6017.0,139.9526,140.0961,139.9048,140.0196,6017.0
2019-09-04 11:50:00,146.3,146.45,146.26,146.39,2668.0,139.9526,140.0961,139.9143,140.0387,2668.0
2019-09-04 12:00:00,146.35,146.45,146.16,146.16,2502.0,140.0004,140.0961,139.8187,139.8187,2502.0
2019-09-04 12:10:00,146.16,146.36,146.12,146.26,7308.0,139.8187,140.01,139.7804,139.9143,7308.0
2019-09-04 12:20:00,146.25,146.44,146.25,146.27,5701.0,139.9048,140.0865,139.9048,139.9239,5701.0
2019-09-04 12:30:00,146.31,146.33,146.16,146.21,4320.0,139.9622,139.9813,139.8187,139.8665,4320.0
2019-09-04 12:40:00,146.25,146.25,146.05,146.08,2964.0,139.9048,139.9048,139.7135,139.7422,2964.0
2019-09-04 12:50:00,146.06,146.09,145.97,146.01,4421.0,139.723,139.7517,139.6369,139.6752,4421.0
2019-09-04 13:00:00,145.99,146.14,145.91,146.08,10766.0,139.6561,139.7996,139.5795,139.7422,10766.0
2019-09-04 13:10:00,146.08,146.08,145.95,145.96,2800.0,139.7422,139.7422,139.6178,139.6274,2800.0
2019-09-04 13:20:00,146.04,146.07,146.0,146.0,2698.0,139.7039,139.7326,139.6656,139.6656,2698.0
2019-09-04 13:30:00,146.04,146.05,145.86,145.87,2343.0,139.7039,139.7135,139.5317,139.5413,2343.0
2019-09-04 13:40:00,145.88,145.89,145.76,145.8,2210.0,139.5508,139.5604,139.436,139.4743,2210.0
2019-09-04 13:50:00,145.88,145.92,145.84,145.88,1302.0,139.5508,139.5891,139.5126,139.5508,1302.0
2019-09-04 14:00:00,145.89,145.97,145.86,145.89,2766.0,139.5604,139.6369,139.5317,139.5604,2766.0
2019-09-04 14:10:00,145.89,145.9,145.77,145.84,2376.0,139.5604,139.57,139.4456,139.5126,2376.0
2019-09-04 14:20:00,145.9,146.35,145.89,146.31,20238.0,139.57,140.0004,139.5604,139.9622,20238.0
2019-09-04 14:30:00,146.35,146.35,146.04,146.04,2540.0,140.0004,140.0004,139.7039,139.7039,2540.0
2019-09-04 14:40:00,146.1,146.19,146.03,146.15,3450.0,139.7613,139.8474,139.6943,139.8091,3450.0
2019-09-04 14:50:00,146.05,146.21,146.01,146.18,8574.0,139.7135,139.8665,139.6752,139.8378,8574.0
2019-09-04 15:00:00,146.21,146.23,146.06,146.11,5298.0,139.8665,139.8856,139.723,139.7709,5298.0
2019-09-04 15:10:00,146.06,146.14,145.96,145.96,15916.0,139.723,139.7996,139.6274,139.6274,15916.0
2019-09-04 15:20:00,145.99,146.09,145.93,146.0,20988.0,139.6561,139.7517,139.5987,139.6656,20988.0
2019-09-04 15:30:00,146.0,146.5,146.0,146.47,10301.0,139.6656,140.1439,139.6656,140.1152,10301.0
2019-09-04 15:40:00,146.5,146.61,146.37,146.45,17735.0,140.1439,140.2492,140.0196,140.0961,17735.0
2019-09-04 15:50:00,146.42,146.5,146.14,146.44,52055.0,140.0674,140.1439,139.7996,140.0865,52055.0
2019-09-05 09:30:00,147.85,148.59,147.54,147.89,10064.0,141.4354,142.1433,141.1388,141.4736,10064.0
2019-09-05 09:40:00,147.54,147.63,147.22,147.24,4715.0,141.1388,141.2249,140.8327,140.8518,4715.0
2019-09-05 09:50:00,147.13,147.64,147.13,147.41,6142.0,140.7466,141.2345,140.7466,141.0145,6142.0
2019-09-05 10:00:00,147.44,147.78,147.44,147.45,8190.0,141.0432,141.3684,141.0432,141.0527,8190.0
2019-09-05 10:10:00,147.48,147.88,147.48,147.7,6003.0,141.0814,141.4641,141.0814,141.2919,6003.0
2019-09-05 10:20:00,147.78,147.79,147.03,147.38,11598.0,141.3684,141.378,140.6509,140.9858,11598.0
2019-09-05 10:30:00,147.38,148.01,147.31,148.0,12391.0,140.9858,141.5884,140.9188,141.5789,12391.0
2019-09-05 10:40:00,147.89,147.91,147.65,147.65,4486.0,141.4736,141.4928,141.244,141.244,4486.0
2019-09-05 10:50:00,147.64,147.76,147.61,147.61,4739.0,141.2345,141.3493,141.2058,141.2058,4739.0
2019-09-05 11:00:00,147.69,147.72,147.29,147.37,4872.0,141.2823,141.311,140.8997,140.9762,4872.0
2019-09-05 11:10:00,147.41,147.41,146.88,146.94,4177.0,141.0145,141.0145,140.5074,140.5648,4177.0
2019-09-05 11:20:00,146.78,147.24,146.78,147.24,2000.0,140.4118,140.8518,140.4118,140.8518,2000.0
2019-09-05 11:30:00,147.24,147.29,146.98,146.99,8618.0,140.8518,140.8997,140.6031,140.6127,8618.0
2019-09-05 11:40:00,146.91,146.91,146.8,146.84,1747.0,140.5361,140.5361,140.4309,140.4692,1747.0
2019-09-05 11:50:00,146.81,146.86,146.53,146.79,3200.0,140.4405,140.4883,140.1726,140.4214,3200.0
2019-09-05 12:00:00,146.76,146.97,146.76,146.97,3405.0,140.3927,140.5935,140.3927,140.5935,3405.0
2019-09-05 12:10:00,146.89,147.08,146.89,146.94,2000.0,140.517,140.6988,140.517,140.5648,2000.0
2019-09-05 12:20:00,146.96,146.96,146.78,146.83,1649.0,140.584,140.584,140.4118,140.4596,1649.0
2019-09-05 12:30:00,146.79,146.81,146.71,146.76,5035.0,140.4214,140.4405,140.3448,140.3927,5035.0
2019-09-05 12:40:00,146.75,146.78,146.62,146.65,2320.0,140.3831,140.4118,140.2587,140.2874,2320.0
2019-09-05 12:50:00,146.65,146.66,146.56,146.61,2792.0,140.2874,140.297,140.2013,140.2492,2792.0
2019-09-05 13:00:00,146.64,146.86,146.64,146.73,5239.0,140.2779,140.4883,140.2779,140.364,5239.0
2019-09-05 13:10:00,146.71,146.77,146.71,146.76,1143.0,140.3448,140.4022,140.3448,140.3927,1143.0
2019-09-05 13:20:00,146.78,146.98,146.71,146.95,2623.0,140.4118,140.6031,140.3448,140.5744,2623.0
2019-09-05 13:30:00,146.95,146.99,146.7,146.72,3045.0,140.5744,140.6127,140.3353,140.3544,3045.0
2019-09-05 13:40:00,146.73,146.76,146.65,146.69,2466.0,140.364,140.3927,140.2874,140.3257,2466.0
2019-09-05 13:50:00,146.68,146.71,146.66,146.67,2087.0,140.3161,140.3448,140.297,140.3066,2087.0
2019-09-05 14:00:00,146.64,146.72,146.58,146.72,2661.0,140.2779,140.3544,140.2205,140.3544,2661.0
2019-09-05 14:10:00,146.84,146.85,146.81,146.81,300.0,140.4692,140.4787,140.4405,140.4405,300.0
2019-09-05 14:20:00,146.83,146.95,146.72,146.8,11402.0,140.4596,140.5744,140.3544,140.4309,11402.0
2019-09-05 14:30:00,146.74,146.92,146.72,146.83,10477.0,140.3735,140.5457,140.3544,140.4596,10477.0
2019-09-05 14:40:00,146.91,147.02,146.9,146.92,3119.0,140.5361,140.6414,140.5266,140.5457,3119.0
2019-09-05 14:50:00,147.0,147.0,146.84,146.94,3320.0,140.6222,140.6222,140.4692,140.5648,3320.0
2019-09-05 15:00:00,146.96,146.99,146.8,146.89,8930.0,140.584,140.6127,140.4309,140.517,8930.0
2019-09-05 15:10:00,146.93,147.05,146.91,146.94,10608.0,140.5553,140.6701,140.5361,140.5648,10608.0
2019-09-05 15:20:00,146.94,147.05,146.9,146.9,20959.0,140.5648,140.6701,140.5266,140.5266,20959.0
2019-09-05 15:30:00,146.96,147.05,146.94,146.94,8800.0,140.584,140.6701,140.5648,140.5648,8800.0
2019-09-05 15:40:00,146.94,146.96,146.85,146.88,9065.0,140.5648,140.584,140.4787,140.5074,9065.0
2019-09-05 15:50:00,146.86,147.09,146.74,146.78,60422.0,140.4883,140.7083,140.3735,140.4118,60422.0
2019-09-06 09:30:00,146.36,147.35,146.36,146.83,15740.0,140.01,140.9571,140.01,140.4596,15740.0
2019-09-06 09:40:00,146.87,147.08,146.74,146.89,7996.0,140.4979,140.6988,140.3735,140.517,7996.0
2019-09-06 09:50:00,146.93,147.1,146.62,147.07,4883.0,140.5553,140.7179,140.2587,140.6892,4883.0
2019-09-06 10:00:00,147.49,147.71,147.39,147.48,3612.0,141.091,141.3014,140.9953,141.0814,3612.0
2019-09-06 10:10:00,147.49,147.91,147.48,147.67,4290.0,141.091,141.4928,141.0814,141.2632,4290.0
2019-09-06 10:20:00,147.61,147.8,147.6,147.77,3600.0,141.2058,141.3875,141.1962,141.3588,3600.0
2019-09-06 10:30:00,147.79,147.84,147.5,147.74,8158.0,141.378,141.4258,141.1005,141.3301,8158.0
2019-09-06 10:40:00,147.81,147.82,147.5,147.7,12408.0,141.3971,141.4067,141.1005,141.2919,12408.0
2019-09-06 10:50:00,147.71,147.84,147.45,147.47,9424.0,141.3014,141.4258,141.0527,141.0719,9424.0
2019-09-06 11:00:00,147.49,147.53,147.36,147.45,3804.0,141.091,141.1292,140.9666,141.0527,3804.0
2019-09-06 11:10:00,147.46,147.46,146.95,146.97,14520.0,141.0623,141.0623,140.5744,140.5935,14520.0
2019-09-06 11:20:00,146.97,147.22,146.94,147.19,10300.0,140.5935,140.8327,140.5648,140.804,10300.0
2019-09-06 11:30:00,147.08,147.13,146.85,146.97,10728.0,140.6988,140.7466,140.4787,140.5935,10728.0
2019-09-06 11:40:00,146.97,147.04,146.77,146.95,8200.0,140.5935,140.6605,140.4022,140.5744,8200.0
2019-09-06 11:50:00,147.07,147.07,146.79,146.91,7542.0,140.6892,140.6892,140.4214,140.5361,7542.0
2019-09-06 12:00:00,146.97,147.02,146.87,146.89,10201.0,140.5935,140.6414,140.4979,140.517,10201.0
2019-09-06 12:10:00,146.99,146.99,146.94,146.98,1400.0,140.6127,140.6127,140.5648,140.6031,1400.0
2019-09-06 12:20:00,147.04,147.14,146.89,146.99,9959.0,140.6605,140.7562,140.517,140.6127,9959.0
2019-09-06 12:30:00,147.02,147.14,146.96,147.14,7957.0,140.6414,140.7562,140.584,140.7562,7957.0
2019-09-06 12:40:00,147.24,147.24,146.98,147.05,8517.0,140.8518,140.8518,140.6031,140.6701,8517.0
2019-09-06 12:50:00,147.01,147.02,146.9,146.91,9274.0,140.6318,140.6414,140.5266,140.5361,9274.0
2019-09-06 13:00:00,146.9,147.09,146.87,147.04,9672.0,140.5266,140.7083,140.4979,140.6605,9672.0
2019-09-06 13:10:00,147.03,147.25,147.03,147.12,6590.0,140.6509,140.8614,140.6509,140.737,6590.0
2019-09-06 13:20:00,147.12,147.17,147.02,147.16,6707.0,140.737,140.7849,140.6414,140.7753,6707.0
2019-09-06 13:30:00,147.2,147.35,147.2,147.22,4946.0,140.8136,140.9571,140.8136,140.8327,4946.0
2019-09-06 13:40:00,147.2,147.34,147.19,147.27,12717.0,140.8136,140.9475,140.804,140.8805,12717.0
2019-09-06 13:50:00,147.27,147.33,147.17,147.17,10836.0,140.8805,140.9379,140.7849,140.7849,10836.0
2019-09-06 14:00:00,147.17,147.18,147.07,147.12,10392.0,140.7849,140.7944,140.6892,140.737,10392.0
2019-09-06 14:10:00,147.12,147.24,147.1,147.14,4340.0,140.737,140.8518,140.7179,140.7562,4340.0
2019-09-06 14:20:00,147.16,147.22,147.07,147.11,9482.0,140.7753,140.8327,140.6892,140.7275,9482.0
2019-09-06 14:30:00,147.11,147.18,147.06,147.06,7300.0,140.7275,140.7944,140.6796,140.6796,7300.0
2019-09-06 14:40:00,147.06,147.12,146.94,147.09,7388.0,140.6796,140.737,140.5648,140.7083,7388.0
2019-09-06 14:50:00,147.03,147.07,146.88,146.94,16431.0,140.6509,140.6892,140.5074,140.5648,16431.0
2019-09-06 15:00:00,146.97,147.1,146.94,147.01,10346.0,140.5935,140.7179,140.5648,140.6318,10346.0
2019-09-06 15:10:00,146.99,147.01,146.88,146.94,7631.0,140.6127,140.6318,140.5074,140.5648,7631.0
2019-09-06 15:20:00,146.94,146.98,146.88,146.92,11473.0,140.5648,140.6031,140.5074,140.5457,11473.0
2019-09-06 15:30:00,146.91,147.07,146.89,147.0,15786.0,140.5361,140.6892,140.517,140.6222,15786.0
2019-09-06 15:40:00,146.97,146.97,146.74,146.79,19715.0,140.5935,140.5935,140.3735,140.4214,19715.0
2019-09-06 15:50:00,146.81,146.87,146.6,146.77,58364.0,140.4405,140.4979,140.2396,140.4022,58364.0
2019-09-09 09:30:00,147.64,147.64,146.86,146.86,12389.0,141.2345,141.2345,140.4883,140.4883,12389.0
2019-09-09 09:40:00,146.5,146.58,146.31,146.36,6155.0,140.1439,140.2205,139.9622,140.01,6155.0
2019-09-09 09:50:00,146.34,146.34,145.68,145.9,4396.0,139.9909,139.9909,139.3595,139.57,4396.0
2019-09-09 10:00:00,146.05,146.2,145.95,146.08,23990.0,139.7135,139.857,139.6178,139.7422,23990.0
2019-09-09 10:10:00,146.08,146.14,145.88,145.95,8177.0,139.7422,139.7996,139.5508,139.6178,8177.0
2019-09-09 10:20:00,145.94,146.36,145.9,146.15,11452.0,139.6082,140.01,139.57,139.8091,11452.0
2019-09-09 10:30:00,146.17,146.21,145.95,145.96,10259.0,139.8283,139.8665,139.6178,139.6274,10259.0
2019-09-09 10:40:00,145.92,146.2,145.9,146.04,7520.0,139.5891,139.857,139.57,139.7039,7520.0
2019-09-09 10:50:00,146.0,146.04,145.79,145.79,6869.0,139.6656,139.7039,139.4647,139.4647,6869.0
2019-09-09 11:00:00,145.85,146.03,145.79,145.9,12126.0,139.5221,139.6943,139.4647,139.57,12126.0
2019-09-09 11:10:00,145.9,146.38,145.9,146.33,7079.0,139.57,140.0291,139.57,139.9813,7079.0
2019-09-09 11:20:00,146.37,146.39,146.14,146.21,10113.0,140.0196,140.0387,139.7996,139.8665,10113.0
2019-09-09 11:30:00,146.18,146.24,146.1,146.1,4784.0,139.8378,139.8952,139.7613,139.7613,4784.0
2019-09-09 11:40:00,146.08,146.08,145.74,145.75,6405.0,139.7422,139.7422,139.4169,139.4265,6405.0
2019-09-09 11:50:00,145.74,145.74,145.55,145.55,2617.0,139.4169,139.4169,139.2352,139.2352,2617.0
2019-09-09 12:00:00,145.59,145.7,145.54,145.63,3931.0,139.2734,139.3786,139.2256,139.3117,3931.0
2019-09-09 12:10:00,145.62,145.62,145.43,145.44,3870.0,139.3021,139.3021,139.1204,139.1299,3870.0
2019-09-09 12:20:00,145.42,145.42,145.17,145.26,4269.0,139.1108,139.1108,138.8716,138.9577,4269.0
2019-09-09 12:30:00,145.25,145.35,145.1,145.12,4457.0,138.9482,139.0438,138.8047,138.8238,4457.0
2019-09-09 12:40:00,145.13,145.19,145.07,145.14,3655.0,138.8334,138.8908,138.776,138.8429,3655.0
2019-09-09 12:50:00,145.11,145.29,145.09,145.25,4476.0,138.8142,138.9864,138.7951,138.9482,4476.0
2019-09-09 13:00:00,145.24,145.39,145.23,145.33,6222.0,138.9386,139.0821,138.929,139.0247,6222.0
2019-09-09 13:10:00,145.37,145.38,145.24,145.24,3630.0,139.063,139.0725,138.9386,138.9386,3630.0
2019-09-09 13:20:00,145.19,145.24,144.83,144.83,5715.0,138.8908,138.9386,138.5464,138.5464,5715.0
2019-09-09 13:30:00,144.82,144.82,144.53,144.56,8229.0,138.5368,138.5368,138.2594,138.2881,8229.0
2019-09-09 13:40:00,144.57,144.68,144.43,144.66,9126.0,138.2977,138.4029,138.1637,138.3838,9126.0
2019-09-09 13:50:00,144.62,144.72,144.58,144.58,3248.0,138.3455,138.4412,138.3072,138.3072,3248.0
2019-09-09 14:00:00,144.58,144.79,144.58,144.64,4725.0,138.3072,138.5081,138.3072,138.3646,4725.0
2019-09-09 14:10:00,144.62,144.63,144.47,144.5,6021.0,138.3455,138.3551,138.202,138.2307,6021.0
2019-09-09 14:20:00,144.4,144.49,144.37,144.43,2392.0,138.135,138.2211,138.1063,138.1637,2392.0
2019-09-09 14:30:00,144.4,144.53,144.36,144.43,6647.0,138.135,138.2594,138.0968,138.1637,6647.0
2019-09-09 14:40:00,144.44,144.56,144.31,144.53,8344.0,138.1733,138.2881,138.049,138.2594,8344.0
2019-09-09 14:50:00,144.49,144.49,144.29,144.32,4830.0,138.2211,138.2211,138.0298,138.0585,4830.0
2019-09-09 15:00:00,144.3,144.34,144.23,144.24,11487.0,138.0394,138.0776,137.9724,137.982,11487.0
2019-09-09 15:10:00,144.24,144.44,144.23,144.42,10134.0,137.982,138.1733,137.9724,138.1542,10134.0
2019-09-09 15:20:00,144.44,144.45,144.18,144.24,13484.0,138.1733,138.1829,137.9246,137.982,13484.0
2019-09-09 15:30:00,144.27,144.44,144.26,144.37,10351.0,138.0107,138.1733,138.0011,138.1063,10351.0
2019-09-09 15:40:00,144.39,144.39,144.17,144.31,17751.0,138.1255,138.1255,137.915,138.049,17751.0
2019-09-09 15:50:00,144.31,144.61,144.27,144.49,39521.0,138.049,138.3359,138.0107,138.2211,39521.0
2019-09-10 09:30:00,143.7,143.84,141.58,141.58,13411.0,137.4654,137.5993,135.4374,135.4374,13411.0
2019-09-10 09:40:00,141.66,141.66,140.95,141.09,9071.0,135.5139,135.5139,134.8347,134.9687,9071.0
2019-09-10 09:50:00,141.1,141.14,140.06,140.06,12613.0,134.9782,135.0165,133.9833,133.9833,12613.0
2019-09-10 10:00:00,140.05,140.05,139.08,139.1,13522.0,133.9738,133.9738,133.0459,133.065,13522.0
2019-09-10 10:10:00,139.23,139.77,139.05,139.46,22142.0,133.1894,133.7059,133.0172,133.4094,22142.0
2019-09-10 10:20:00,139.49,139.53,138.81,138.85,23103.0,133.4381,133.4763,132.7876,132.8258,23103.0
2019-09-10 10:30:00,138.92,138.92,138.22,138.32,106095.0,132.8928,132.8928,132.2232,132.3188,106095.0
2019-09-10 10:40:00,138.23,138.27,137.68,137.99,25923.0,132.2327,132.271,131.7066,132.0032,25923.0
2019-09-10 10:50:00,137.99,138.09,137.54,137.93,34225.0,132.0032,132.0988,131.5727,131.9458,34225.0
2019-09-10 11:00:00,137.8,137.97,137.74,137.89,13278.0,131.8214,131.984,131.764,131.9075,13278.0
2019-09-10 11:10:00,137.92,138.05,137.79,137.86,10649.0,131.9362,132.0605,131.8118,131.8788,10649.0
2019-09-10 11:20:00,137.87,137.87,137.54,137.62,9519.0,131.8884,131.8884,131.5727,131.6492,9519.0
2019-09-10 11:30:00,137.7,138.17,137.58,138.0,74353.0,131.7257,132.1753,131.6109,132.0127,74353.0
2019-09-10 11:40:00,137.97,138.37,137.84,138.36,15038.0,131.984,132.3667,131.8597,132.3571,15038.0
2019-09-10 11:50:00,138.37,138.91,138.33,138.73,7203.0,132.3667,132.8832,132.3284,132.711,7203.0
2019-09-10 12:00:00,138.76,138.91,138.69,138.91,3103.0,132.7397,132.8832,132.6728,132.8832,3103.0
2019-09-10 12:10:00,138.89,139.33,138.69,139.14,73531.0,132.8641,133.285,132.6728,133.1033,73531.0
2019-09-10 12:20:00,139.13,139.42,139.12,139.24,4442.0,133.0937,133.3711,133.0841,133.1989,4442.0
2019-09-10 12:30:00,139.28,139.92,139.27,139.9,22229.0,133.2372,133.8494,133.2276,133.8303,22229.0
2019-09-10 12:40:00,139.98,140.18,139.9,140.02,14766.0,133.9068,134.0981,133.8303,133.9451,14766.0
2019-09-10 12:50:00,140.05,140.3,140.04,140.2,9339.0,133.9738,134.2129,133.9642,134.1173,9339.0
2019-09-10 13:00:00,140.23,140.39,140.11,140.21,33423.0,134.146,134.299,134.0312,134.1268,33423.0
2019-09-10 13:10:00,140.2,140.36,139.91,139.93,13927.0,134.1173,134.2703,133.8398,133.859,13927.0
2019-09-10 13:20:00,139.9,140.0,139.86,139.95,6229.0,133.8303,133.9259,133.792,133.8781,6229.0
2019-09-10 13:30:00,139.95,139.97,139.89,139.94,4030.0,133.8781,133.8972,133.8207,133.8685,4030.0
2019-09-10 13:40:00,139.98,140.17,139.95,139.99,13479.0,133.9068,134.0886,133.8781,133.9164,13479.0
2019-09-10 13:50:00,140.05,140.1,139.82,139.89,84416.0,133.9738,134.0216,133.7538,133.8207,84416.0
2019-09-10 14:00:00,139.9,139.93,139.78,139.82,5097.0,133.8303,133.859,133.7155,133.7538,5097.0
2019-09-10 14:10:00,139.81,139.88,139.69,139.83,5439.0,133.7442,133.8112,133.6294,133.7633,5439.0
2019-09-10 14:20:00,139.87,139.95,139.83,139.88,3539.0,133.8016,133.8781,133.7633,133.8112,3539.0
2019-09-10 14:30:00,139.91,140.06,139.9,139.97,6641.0,133.8398,133.9833,133.8303,133.8972,6641.0
2019-09-10 14:40:00,139.97,139.97,139.86,139.9,4923.0,133.8972,133.8972,133.792,133.8303,4923.0
2019-09-10 14:50:00,139.96,140.03,139.85,139.95,7409.0,133.8877,133.9546,133.7825,133.8781,7409.0
2019-09-10 15:00:00,139.98,140.05,139.94,139.95,20461.0,133.9068,133.9738,133.8685,133.8781,20461.0
2019-09-10 15:10:00,139.98,140.04,139.94,139.98,7706.0,133.9068,133.9642,133.8685,133.9068,7706.0
2019-09-10 15:20:00,139.96,139.99,139.91,139.97,7388.0,133.8877,133.9164,133.8398,133.8972,7388.0
2019-09-10 15:30:00,140.0,140.17,139.99,140.03,18039.0,133.9259,134.0886,133.9164,133.9546,18039.0
2019-09-10 15:40:00,140.01,140.16,139.79,139.79,31204.0,133.9355,134.079,133.7251,133.7251,31204.0
2019-09-10 15:50:00,139.81,140.17,139.56,139.99,119557.0,133.7442,134.0886,133.505,133.9164,119557.0
2019-09-11 09:30:00,140.18,142.85,140.03,142.17,37462.0,134.0981,136.6523,133.9546,136.0018,37462.0
2019-09-11 09:40:00,142.19,142.41,140.82,141.19,11870.0,136.0209,136.2314,134.7104,135.0643,11870.0
2019-09-11 09:50:00,141.15,141.15,140.17,140.81,18958.0,135.0261,135.0261,134.0886,134.7008,18958.0
2019-09-11 10:00:00,140.92,140.93,140.65,140.67,3426.0,134.806,134.8156,134.5477,134.5669,3426.0
2019-09-11 10:10:00,140.77,141.09,140.76,141.02,6740.0,134.6625,134.9687,134.653,134.9017,6740.0
2019-09-11 10:20:00,141.0,141.04,140.74,140.79,6815.0,134.8826,134.9208,134.6338,134.6817,6815.0
2019-09-11 10:30:00,140.81,140.92,140.18,140.28,6094.0,134.7008,134.806,134.0981,134.1938,6094.0
2019-09-11 10:40:00,140.24,140.64,140.05,140.6,7283.0,134.1555,134.5382,133.9738,134.4999,7283.0
2019-09-11 10:50:00,140.66,140.66,140.29,140.42,4866.0,134.5573,134.5573,134.2034,134.3277,4866.0
2019-09-11 11:00:00,140.46,140.63,140.43,140.48,7031.0,134.366,134.5286,134.3373,134.3851,7031.0
2019-09-11 11:10:00,140.44,140.53,139.93,139.97,7529.0,134.3469,134.4329,133.859,133.8972,7529.0
2019-09-11 11:20:00,139.91,140.25,139.67,139.97,15778.0,133.8398,134.1651,133.6103,133.8972,15778.0
2019-09-11 11:30:00,140.03,140.11,139.83,139.93,11698.0,133.9546,134.0312,133.7633,133.859,11698.0
2019-09-11 11:40:00,139.98,140.26,139.88,140.04,13248.0,133.9068,134.1747,133.8112,133.9642,13248.0
2019-09-11 11:50:00,140.05,140.42,139.92,140.37,10771.0,133.9738,134.3277,133.8494,134.2799,10771.0
2019-09-11 12:00:00,140.33,140.36,140.03,140.25,10556.0,134.2416,134.2703,133.9546,134.1651,10556.0
2019-09-11 12:10:00,140.2,140.53,140.14,140.53,4657.0,134.1173,134.4329,134.0599,134.4329,4657.0
2019-09-11 12:20:00,140.58,140.8,140.53,140.63,4700.0,134.4808,134.6912,134.4329,134.5286,4700.0
2019-09-11 12:30:00,140.61,140.84,140.5,140.5,5000.0,134.5095,134.7295,134.4043,134.4043,5000.0
2019-09-11 12:40:00,140.59,140.59,140.43,140.52,5260.0,134.4903,134.4903,134.3373,134.4234,5260.0
2019-09-11 12:50:00,140.51,140.76,140.42,140.68,10038.0,134.4138,134.653,134.3277,134.5764,10038.0
2019-09-11 13:00:00,140.68,140.86,140.61,140.81,6086.0,134.5764,134.7486,134.5095,134.7008,6086.0
2019-09-11 13:10:00,140.81,141.03,140.81,141.0,3937.0,134.7008,134.9113,134.7008,134.8826,3937.0
2019-09-11 13:20:00,140.97,141.11,140.91,141.1,2821.0,134.8539,134.9878,134.7965,134.9782,2821.0
2019-09-11 13:30:00,141.06,141.5,141.05,141.24,20443.0,134.94,135.3609,134.9304,135.1121,20443.0
2019-09-11 13:40:00,141.19,141.22,140.79,141.22,24967.0,135.0643,135.093,134.6817,135.093,24967.0
2019-09-11 13:50:00,141.11,141.36,141.09,141.35,2503.0,134.9878,135.2269,134.9687,135.2174,2503.0
2019-09-11 14:00:00,141.39,141.44,141.08,141.17,4634.0,135.2556,135.3035,134.9591,135.0452,4634.0
2019-09-11 14:10:00,141.23,141.34,141.18,141.28,5000.0,135.1026,135.2078,135.0547,135.1504,5000.0
2019-09-11 14:20:00,141.32,141.33,141.08,141.08,3503.0,135.1887,135.1982,134.9591,134.9591,3503.0
2019-09-11 14:30:00,141.15,141.15,141.02,141.1,6406.0,135.0261,135.0261,134.9017,134.9782,6406.0
2019-09-11 14:40:00,141.11,141.22,141.04,141.04,3901.0,134.9878,135.093,134.9208,134.9208,3901.0
2019-09-11 14:50:00,141.1,141.1,140.79,140.92,9899.0,134.9782,134.9782,134.6817,134.806,9899.0
2019-09-11 15:00:00,140.94,141.12,140.89,141.09,10441.0,134.8252,134.9974,134.7773,134.9687,10441.0
2019-09-11 15:10:00,141.09,141.1,140.96,140.99,8445.0,134.9687,134.9782,134.8443,134.873,8445.0
2019-09-11 15:20:00,141.0,141.11,140.92,140.99,20147.0,134.8826,134.9878,134.806,134.873,20147.0
2019-09-11 15:30:00,140.99,141.14,140.94,141.08,14195.0,134.873,135.0165,134.8252,134.9591,14195.0
2019-09-11 15:40:00,141.08,141.17,140.91,140.94,19829.0,134.9591,135.0452,134.7965,134.8252,19829.0
2019-09-11 15:50:00,140.97,141.19,140.94,141.09,68208.0,134.8539,135.0643,134.8252,134.9687,68208.0
2019-09-12 09:30:00,142.13,143.8,141.93,143.62,12315.0,135.9635,137.5611,135.7722,137.3889,12315.0
2019-09-12 09:40:00,143.61,143.61,142.9,143.28,4824.0,137.3793,137.3793,136.7001,137.0636,4824.0
2019-09-12 09:50:00,143.33,144.11,143.33,143.93,4100.0,137.1115,137.8576,137.1115,137.6854,4100.0
2019-09-12 10:00:00,144.11,144.15,143.53,143.53,5400.0,137.8576,137.8959,137.3028,137.3028,5400.0
2019-09-12 10:10:00,143.64,144.15,143.38,143.5,32659.0,137.408,137.8959,137.1593,137.2741,32659.0
2019-09-12 10:20:00,143.61,144.17,143.55,144.14,4700.0,137.3793,137.915,137.3219,137.8863,4700.0
2019-09-12 10:30:00,144.09,144.11,143.81,144.0,4702.0,137.8385,137.8576,137.5706,137.7524,4702.0
2019-09-12 10:40:00,144.0,144.0,143.62,143.62,4600.0,137.7524,137.7524,137.3889,137.3889,4600.0
2019-09-12 10:50:00,143.67,143.67,142.76,142.76,5100.0,137.4367,137.4367,136.5662,136.5662,5100.0
2019-09-12 11:00:00,142.88,143.09,142.8,143.09,6837.0,136.681,136.8819,136.6045,136.8819,6837.0
2019-09-12 11:10:00,143.11,143.32,143.07,143.12,5000.0,136.901,137.1019,136.8627,136.9106,5000.0
2019-09-12 11:20:00,143.11,143.15,143.0,143.02,2053.0,136.901,136.9393,136.7958,136.8149,2053.0
2019-09-12 11:30:00,143.11,143.21,143.11,143.13,2600.0,136.901,136.9967,136.901,136.9201,2600.0
2019-09-12 11:40:00,143.22,143.25,143.15,143.23,2700.0,137.0062,137.0349,136.9393,137.0158,2700.0
2019-09-12 11:50:00,143.24,143.32,143.18,143.22,2301.0,137.0254,137.1019,136.968,137.0062,2301.0
2019-09-12 12:00:00,143.15,143.16,142.92,142.96,1900.0,136.9393,136.9488,136.7193,136.7575,1900.0
2019-09-12 12:10:00,142.97,143.02,142.56,142.67,1700.0,136.7671,136.8149,136.3749,136.4801,1700.0
2019-09-12 12:20:00,142.67,142.75,142.53,142.73,4306.0,136.4801,136.5566,136.3462,136.5375,4306.0
2019-09-12 12:30:00,142.73,142.79,142.38,142.38,2400.0,136.5375,136.5949,136.2027,136.2027,2400.0
2019-09-12 12:40:00,142.43,142.65,142.43,142.65,2101.0,136.2505,136.461,136.2505,136.461,2101.0
2019-09-12 12:50:00,142.65,142.74,142.44,142.74,5715.0,136.461,136.5471,136.2601,136.5471,5715.0
2019-09-12 13:00:00,142.78,142.83,142.69,142.77,4114.0,136.5853,136.6332,136.4992,136.5758,4114.0
2019-09-12 13:10:00,142.69,142.69,142.53,142.58,2710.0,136.4992,136.4992,136.3462,136.394,2710.0
2019-09-12 13:20:00,142.53,142.54,142.48,142.48,1263.0,136.3462,136.3557,136.2983,136.2983,1263.0
2019-09-12 13:30:00,142.55,142.67,142.42,142.48,2970.0,136.3653,136.4801,136.2409,136.2983,2970.0
2019-09-12 13:40:00,142.41,142.52,142.35,142.44,2947.0,136.2314,136.3366,136.174,136.2601,2947.0
2019-09-12 13:50:00,142.39,142.39,142.27,142.38,2382.0,136.2123,136.2123,136.0975,136.2027,2382.0
2019-09-12 14:00:00,142.39,142.39,142.26,142.31,3771.0,136.2123,136.2123,136.0879,136.1357,3771.0
2019-09-12 14:10:00,142.28,142.43,142.24,142.39,3803.0,136.107,136.2505,136.0688,136.2123,3803.0
2019-09-12 14:20:00,142.35,142.36,142.27,142.3,2763.0,136.174,136.1836,136.0975,136.1262,2763.0
2019-09-12 14:30:00,142.32,142.41,142.3,142.4,4884.0,136.1453,136.2314,136.1262,136.2218,4884.0
2019-09-12 14:40:00,142.4,142.42,142.27,142.28,3761.0,136.2218,136.2409,136.0975,136.107,3761.0
2019-09-12 14:50:00,142.29,142.33,142.21,142.25,4482.0,136.1166,136.1549,136.0401,136.0783,4482.0
2019-09-12 15:00:00,142.27,142.31,142.06,142.14,6940.0,136.0975,136.1357,135.8966,135.9731,6940.0
2019-09-12 15:10:00,142.18,142.21,141.86,141.97,29648.0,136.0114,136.0401,135.7052,135.8105,29648.0
2019-09-12 15:20:00,141.99,142.02,141.94,141.97,13567.0,135.8296,135.8583,135.7818,135.8105,13567.0
2019-09-12 15:30:00,141.99,142.07,141.94,141.96,11127.0,135.8296,135.9061,135.7818,135.8009,11127.0
2019-09-12 15:40:00,141.95,142.12,141.86,142.03,13510.0,135.7913,135.954,135.7052,135.8679,13510.0
2019-09-12 15:50:00,142.04,142.11,141.8,141.98,29516.0,135.8774,135.9444,135.6478,135.82,29516.0
2019-09-13 09:30:00,142.79,142.89,141.23,141.56,9259.0,136.5949,136.6906,135.1026,135.4183,9259.0
2019-09-13 09:40:00,142.0,142.0,141.15,142.0,31567.0,135.8392,135.8392,135.0261,135.8392,31567.0
2019-09-13 09:50:00,142.02,142.15,141.08,141.62,5807.0,135.8583,135.9827,134.9591,135.4757,5807.0
2019-09-13 10:00:00,141.64,142.2,141.64,142.09,4138.0,135.4948,136.0305,135.4948,135.9253,4138.0
2019-09-13 10:10:00,142.25,142.52,142.08,142.52,2300.0,136.0783,136.3366,135.9157,136.3366,2300.0
2019-09-13 10:20:00,142.5,142.6,142.1,142.32,41200.0,136.3175,136.4131,135.9348,136.1453,41200.0
2019-09-13 10:30:00,142.37,143.13,142.29,143.08,6771.0,136.1931,136.9201,136.1166,136.8723,6771.0
2019-09-13 10:40:00,143.14,143.29,142.6,142.67,22362.0,136.9297,137.0732,136.4131,136.4801,22362.0
2019-09-13 10:50:00,142.63,142.74,142.25,142.27,12207.0,136.4418,136.5471,136.0783,136.0975,12207.0
2019-09-13 11:00:00,142.25,142.5,142.16,142.5,4300.0,136.0783,136.3175,135.9922,136.3175,4300.0
2019-09-13 11:10:00,142.57,142.95,142.57,142.77,3706.0,136.3844,136.748,136.3844,136.5758,3706.0
2019-09-13 11:20:00,142.67,142.67,142.26,142.26,5900.0,136.4801,136.4801,136.0879,136.0879,5900.0
2019-09-13 11:30:00,142.35,142.37,141.82,141.82,7300.0,136.174,136.1931,135.667,135.667,7300.0
2019-09-13 11:40:00,141.83,142.11,141.83,142.11,3954.0,135.6765,135.9444,135.6765,135.9444,3954.0
2019-09-13 11:50:00,142.1,142.32,142.09,142.25,3918.0,135.9348,136.1453,135.9253,136.0783,3918.0
2019-09-13 12:00:00,142.2,142.25,142.04,142.2,9308.0,136.0305,136.0783,135.8774,136.0305,9308.0
2019-09-13 12:10:00,142.32,142.32,142.2,142.25,8569.0,136.1453,136.1453,136.0305,136.0783,8569.0
2019-09-13 12:20:00,142.29,142.32,142.13,142.17,3629.0,136.1166,136.1453,135.9635,136.0018,3629.0
2019-09-13 12:30:00,142.12,142.21,142.08,142.21,3256.0,135.954,136.0401,135.9157,136.0401,3256.0
2019-09-13 12:40:00,142.22,142.22,141.95,142.07,5412.0,136.0496,136.0496,135.7913,135.9061,5412.0
2019-09-13 12:50:00,142.07,142.1,141.98,141.98,3230.0,135.9061,135.9348,135.82,135.82,3230.0
2019-09-13 13:00:00,141.98,142.04,141.84,141.9,7617.0,135.82,135.8774,135.6861,135.7435,7617.0
2019-09-13 13:10:00,141.88,141.96,141.78,141.81,1900.0,135.7244,135.8009,135.6287,135.6574,1900.0
2019-09-13 13:20:00,141.8,141.88,141.79,141.85,4013.0,135.6478,135.7244,135.6383,135.6957,4013.0
2019-09-13 13:30:00,141.83,141.83,141.62,141.63,4749.0,135.6765,135.6765,135.4757,135.4852,4749.0
2019-09-13 13:40:00,141.66,141.67,141.3,141.55,15153.0,135.5139,135.5235,135.1695,135.4087,15153.0
2019-09-13 13:50:00,141.58,141.63,141.48,141.49,3804.0,135.4374,135.4852,135.3417,135.3513,3804.0
2019-09-13 14:00:00,141.51,141.54,141.45,141.5,2852.0,135.3704,135.3991,135.313,135.3609,2852.0
2019-09-13 14:10:00,141.49,141.49,141.41,141.41,2532.0,135.3513,135.3513,135.2748,135.2748,2532.0
2019-09-13 14:20:00,141.37,141.37,141.29,141.33,1501.0,135.2365,135.2365,135.16,135.1982,1501.0
2019-09-13 14:30:00,141.36,141.46,141.31,141.46,2204.0,135.2269,135.3226,135.1791,135.3226,2204.0
2019-09-13 14:40:00,141.41,141.41,141.28,141.28,2663.0,135.2748,135.2748,135.1504,135.1504,2663.0
2019-09-13 14:50:00,141.3,141.41,141.3,141.36,2605.0,135.1695,135.2748,135.1695,135.2269,2605.0
2019-09-13 15:00:00,141.35,141.35,141.22,141.22,2800.0,135.2174,135.2174,135.093,135.093,2800.0
2019-09-13 15:10:00,141.22,141.23,141.03,141.13,5681.0,135.093,135.1026,134.9113,135.0069,5681.0
2019-09-13 15:20:00,141.09,141.16,140.96,140.98,8629.0,134.9687,135.0356,134.8443,134.8634,8629.0
2019-09-13 15:30:00,141.0,141.1,140.97,140.97,10729.0,134.8826,134.9782,134.8539,134.8539,10729.0
2019-09-13 15:40:00,140.97,141.4,140.92,141.4,72450.0,134.8539,135.2652,134.806,135.2652,72450.0
2019-09-13 15:50:00,141.42,141.94,140.95,141.27,153312.0,135.2843,135.7818,134.8347,135.1408,153312.0
2019-09-16 09:30:00,140.64,141.79,140.64,141.04,5618.0,134.5382,135.6383,134.5382,134.9208,5618.0
2019-09-16 09:40:00,141.0,141.28,140.97,141.11,2698.0,134.8826,135.1504,134.8539,134.9878,2698.0
2019-09-16 09:50:00,141.52,141.6,141.32,141.44,4090.0,135.38,135.4565,135.1887,135.3035,4090.0
2019-09-16 10:00:00,141.44,141.44,141.06,141.06,4457.0,135.3035,135.3035,134.94,134.94,4457.0
2019-09-16 10:10:00,140.91,141.14,140.67,141.11,5028.0,134.7965,135.0165,134.5669,134.9878,5028.0
2019-09-16 10:20:00,141.13,141.26,141.06,141.26,3301.0,135.0069,135.1313,134.94,135.1313,3301.0
2019-09-16 10:30:00,141.32,141.32,141.05,141.05,600.0,135.1887,135.1887,134.9304,134.9304,600.0
2019-09-16 10:40:00,141.03,141.11,140.69,140.69,1684.0,134.9113,134.9878,134.586,134.586,1684.0
2019-09-16 10:50:00,140.64,140.84,140.6,140.73,6843.0,134.5382,134.7295,134.4999,134.6243,6843.0
2019-09-16 11:00:00,140.77,140.86,140.55,140.86,2300.0,134.6625,134.7486,134.4521,134.7486,2300.0
2019-09-16 11:10:00,141.02,141.25,140.94,140.94,5455.0,134.9017,135.1217,134.8252,134.8252,5455.0
2019-09-16 11:20:00,141.0,141.1,140.87,141.03,3100.0,134.8826,134.9782,134.7582,134.9113,3100.0
2019-09-16 11:30:00,141.05,141.11,140.98,141.09,2980.0,134.9304,134.9878,134.8634,134.9687,2980.0
2019-09-16 11:40:00,141.07,141.07,140.9,141.04,1817.0,134.9495,134.9495,134.7869,134.9208,1817.0
2019-09-16 11:50:00,140.94,141.18,140.92,141.03,4384.0,134.8252,135.0547,134.806,134.9113,4384.0
2019-09-16 12:00:00,141.01,141.07,140.94,140.96,2244.0,134.8921,134.9495,134.8252,134.8443,2244.0
2019-09-16 12:10:00,140.96,141.0,140.93,141.0,1300.0,134.8443,134.8826,134.8156,134.8826,1300.0
2019-09-16 12:20:00,140.96,140.99,140.91,140.94,5391.0,134.8443,134.873,134.7965,134.8252,5391.0
2019-09-16 12:30:00,140.97,141.0,140.7,140.76,2697.0,134.8539,134.8826,134.5956,134.653,2697.0
2019-09-16 12:40:00,140.76,140.76,140.59,140.6,7644.0,134.653,134.653,134.4903,134.4999,7644.0
2019-09-16 12:50:00,140.66,140.75,140.55,140.69,14432.0,134.5573,134.6434,134.4521,134.586,14432.0
2019-09-16 13:00:00,140.67,140.89,140.67,140.88,1400.0,134.5669,134.7773,134.5669,134.7678,1400.0
2019-09-16 13:10:00,140.9,140.96,140.9,140.93,3940.0,134.7869,134.8443,134.7869,134.8156,3940.0
2019-09-16 13:20:00,140.9,140.96,140.87,140.87,3393.0,134.7869,134.8443,134.7582,134.7582,3393.0
2019-09-16 13:30:00,140.9,140.96,140.88,140.88,4368.0,134.7869,134.8443,134.7678,134.7678,4368.0
2019-09-16 13:40:00,140.9,140.92,140.6,140.63,3981.0,134.7869,134.806,134.4999,134.5286,3981.0
2019-09-16 13:50:00,140.67,140.8,140.46,140.46,10019.0,134.5669,134.6912,134.366,134.366,10019.0
2019-09-16 14:00:00,140.57,140.58,140.48,140.53,5761.0,134.4712,134.4808,134.3851,134.4329,5761.0
2019-09-16 14:10:00,140.53,140.75,140.53,140.68,5440.0,134.4329,134.6434,134.4329,134.5764,5440.0
2019-09-16 14:20:00,140.7,140.7,140.37,140.68,15604.0,134.5956,134.5956,134.2799,134.5764,15604.0
2019-09-16 14:30:00,140.61,140.71,140.57,140.67,2182.0,134.5095,134.6051,134.4712,134.5669,2182.0
2019-09-16 14:40:00,140.67,140.79,140.64,140.64,5061.0,134.5669,134.6817,134.5382,134.5382,5061.0
2019-09-16 14:50:00,140.67,140.71,140.31,140.32,14986.0,134.5669,134.6051,134.2225,134.2321,14986.0
2019-09-16 15:00:00,140.3,140.34,139.96,140.04,20747.0,134.2129,134.2512,133.8877,133.9642,20747.0
2019-09-16 15:10:00,140.12,140.33,140.03,140.06,11243.0,134.0407,134.2416,133.9546,133.9833,11243.0
2019-09-16 15:20:00,140.04,140.19,140.0,140.14,7218.0,133.9642,134.1077,133.9259,134.0599,7218.0
2019-09-16 15:30:00,140.12,140.33,140.1,140.28,9385.0,134.0407,134.2416,134.0216,134.1938,9385.0
2019-09-16 15:40:00,140.28,140.28,140.16,140.17,19663.0,134.1938,134.1938,134.079,134.0886,19663.0
2019-09-16 15:50:00,140.17,140.18,139.98,139.99,72335.0,134.0886,134.0981,133.9068,133.9164,72335.0
2019-09-17 09:30:00,140.56,141.61,139.96,140.99,12245.0,134.4616,135.4661,133.8877,134.873,12245.0
2019-09-17 09:40:00,141.27,141.5,140.82,140.88,14791.0,135.1408,135.3609,134.7104,134.7678,14791.0
2019-09-17 09:50:00,140.89,141.3,140.82,141.19,4313.0,134.7773,135.1695,134.7104,135.0643,4313.0
2019-09-17 10:00:00,141.22,141.22,141.06,141.14,2400.0,135.093,135.093,134.94,135.0165,2400.0
2019-09-17 10:10:00,141.18,141.3,141.1,141.1,6862.0,135.0547,135.1695,134.9782,134.9782,6862.0
2019-09-17 10:20:00,141.11,141.25,141.07,141.11,11600.0,134.9878,135.1217,134.9495,134.9878,11600.0
2019-09-17 10:30:00,141.19,141.2,140.81,141.01,7284.0,135.0643,135.0739,134.7008,134.8921,7284.0
2019-09-17 10:40:00,141.02,141.17,140.92,141.0,19661.0,134.9017,135.0452,134.806,134.8826,19661.0
2019-09-17 10:50:00,141.02,141.65,141.0,141.56,10098.0,134.9017,135.5044,134.8826,135.4183,10098.0
2019-09-17 11:00:00,141.59,141.59,141.19,141.24,9128.0,135.447,135.447,135.0643,135.1121,9128.0
2019-09-17 11:10:00,141.22,141.24,140.91,140.95,9809.0,135.093,135.1121,134.7965,134.8347,9809.0
2019-09-17 11:20:00,140.98,141.22,140.97,141.06,18351.0,134.8634,135.093,134.8539,134.94,18351.0
2019-09-17 11:30:00,141.0,141.5,141.0,141.42,7210.0,134.8826,135.3609,134.8826,135.2843,7210.0
2019-09-17 11:40:00,141.43,141.58,141.39,141.45,5665.0,135.2939,135.4374,135.2556,135.313,5665.0
2019-09-17 11:50:00,141.42,141.53,141.4,141.43,9212.0,135.2843,135.3896,135.2652,135.2939,9212.0
2019-09-17 12:00:00,141.43,141.46,141.17,141.18,6920.0,135.2939,135.3226,135.0452,135.0547,6920.0
2019-09-17 12:10:00,141.2,141.25,141.04,141.04,3906.0,135.0739,135.1217,134.9208,134.9208,3906.0
2019-09-17 12:20:00,141.06,141.08,140.87,141.06,3863.0,134.94,134.9591,134.7582,134.94,3863.0
2019-09-17 12:30:00,141.05,141.1,140.93,140.99,5801.0,134.9304,134.9782,134.8156,134.873,5801.0
2019-09-17 12:40:00,140.99,141.05,140.97,141.0,2800.0,134.873,134.9304,134.8539,134.8826,2800.0
2019-09-17 12:50:00,141.0,141.0,140.88,140.97,3927.0,134.8826,134.8826,134.7678,134.8539,3927.0
2019-09-17 13:00:00,140.99,140.99,140.85,140.86,2849.0,134.873,134.873,134.7391,134.7486,2849.0
2019-09-17 13:10:00,140.86,141.0,140.79,140.96,3300.0,134.7486,134.8826,134.6817,134.8443,3300.0
2019-09-17 13:20:00,141.0,141.0,140.77,140.77,5112.0,134.8826,134.8826,134.6625,134.6625,5112.0
2019-09-17 13:30:00,140.8,140.95,140.79,140.95,3741.0,134.6912,134.8347,134.6817,134.8347,3741.0
2019-09-17 13:40:00,140.95,141.25,140.95,141.18,5746.0,134.8347,135.1217,134.8347,135.0547,5746.0
2019-09-17 13:50:00,141.19,141.21,141.02,141.09,6642.0,135.0643,135.0834,134.9017,134.9687,6642.0
2019-09-17 14:00:00,141.09,141.14,140.95,140.97,3950.0,134.9687,135.0165,134.8347,134.8539,3950.0
2019-09-17 14:10:00,141.03,141.03,140.96,141.0,5103.0,134.9113,134.9113,134.8443,134.8826,5103.0
2019-09-17 14:20:00,140.99,141.03,140.85,140.99,6593.0,134.873,134.9113,134.7391,134.873,6593.0
2019-09-17 14:30:00,141.0,141.01,140.95,141.01,4994.0,134.8826,134.8921,134.8347,134.8921,4994.0
2019-09-17 14:40:00,141.0,141.24,141.0,141.19,3272.0,134.8826,135.1121,134.8826,135.0643,3272.0
2019-09-17 14:50:00,141.21,141.33,141.18,141.31,6586.0,135.0834,135.1982,135.0547,135.1791,6586.0
2019-09-17 15:00:00,141.29,141.4,141.25,141.34,5600.0,135.16,135.2652,135.1217,135.2078,5600.0
2019-09-17 15:10:00,141.32,141.38,141.25,141.33,5722.0,135.1887,135.2461,135.1217,135.1982,5722.0
2019-09-17 15:20:00,141.34,141.39,141.25,141.28,12916.0,135.2078,135.2556,135.1217,135.1504,12916.0
2019-09-17 15:30:00,141.28,141.51,141.28,141.45,17166.0,135.1504,135.3704,135.1504,135.313,17166.0
2019-09-17 15:40:00,141.45,141.57,141.45,141.49,40964.0,135.313,135.4278,135.313,135.3513,40964.0
2019-09-17 15:50:00,141.48,142.12,141.48,141.65,98256.0,135.3417,135.954,135.3417,135.5044,98256.0
2019-09-18 09:30:00,141.68,141.68,140.3,141.0,7420.0,135.5331,135.5331,134.2129,134.8826,7420.0
2019-09-18 09:40:00,140.57,141.1,140.57,141.07,8297.0,134.4712,134.9782,134.4712,134.9495,8297.0
2019-09-18 09:50:00,141.36,141.59,140.9,140.9,6301.0,135.2269,135.447,134.7869,134.7869,6301.0
2019-09-18 10:00:00,141.01,141.08,140.86,140.98,3200.0,134.8921,134.9591,134.7486,134.8634,3200.0
2019-09-18 10:10:00,141.08,141.17,140.83,141.08,4200.0,134.9591,135.0452,134.7199,134.9591,4200.0
2019-09-18 10:20:00,141.14,141.3,141.09,141.23,1600.0,135.0165,135.1695,134.9687,135.1026,1600.0
2019-09-18 10:30:00,141.23,141.23,140.97,141.05,6301.0,135.1026,135.1026,134.8539,134.9304,6301.0
2019-09-18 10:40:00,141.09,141.09,140.72,140.72,2075.0,134.9687,134.9687,134.6147,134.6147,2075.0
2019-09-18 10:50:00,140.73,140.81,140.6,140.69,2143.0,134.6243,134.7008,134.4999,134.586,2143.0
2019-09-18 11:00:00,140.71,140.71,140.48,140.56,1788.0,134.6051,134.6051,134.3851,134.4616,1788.0
2019-09-18 11:10:00,140.56,140.68,140.39,140.54,3525.0,134.4616,134.5764,134.299,134.4425,3525.0
2019-09-18 11:20:00,140.34,140.42,140.32,140.33,2210.0,134.2512,134.3277,134.2321,134.2416,2210.0
2019-09-18 11:30:00,140.28,140.48,140.25,140.39,5175.0,134.1938,134.3851,134.1651,134.299,5175.0
2019-09-18 11:40:00,140.3,140.51,140.25,140.51,1400.0,134.2129,134.4138,134.1651,134.4138,1400.0
2019-09-18 11:50:00,140.47,140.55,140.46,140.55,1869.0,134.3756,134.4521,134.366,134.4521,1869.0
2019-09-18 12:00:00,140.6,140.6,140.51,140.55,1638.0,134.4999,134.4999,134.4138,134.4521,1638.0
2019-09-18 12:10:00,140.51,140.51,140.43,140.47,2420.0,134.4138,134.4138,134.3373,134.3756,2420.0
2019-09-18 12:20:00,140.47,140.47,140.35,140.41,1850.0,134.3756,134.3756,134.2608,134.3182,1850.0
2019-09-18 12:30:00,140.34,140.37,140.34,140.35,500.0,134.2512,134.2799,134.2512,134.2608,500.0
2019-09-18 12:40:00,140.34,140.41,140.29,140.33,4321.0,134.2512,134.3182,134.2034,134.2416,4321.0
2019-09-18 12:50:00,140.28,140.32,140.2,140.27,1701.0,134.1938,134.2321,134.1173,134.1842,1701.0
2019-09-18 13:00:00,140.19,140.27,140.17,140.18,1821.0,134.1077,134.1842,134.0886,134.0981,1821.0
2019-09-18 13:10:00,140.16,140.16,140.1,140.13,1995.0,134.079,134.079,134.0216,134.0503,1995.0
2019-09-18 13:20:00,140.15,140.15,140.01,140.06,2250.0,134.0694,134.0694,133.9355,133.9833,2250.0
2019-09-18 13:30:00,140.08,140.17,140.02,140.12,2900.0,134.0025,134.0886,133.9451,134.0407,2900.0
2019-09-18 13:40:00,140.16,140.28,140.08,140.2,2700.0,134.079,134.1938,134.0025,134.1173,2700.0
2019-09-18 13:50:00,140.24,140.52,140.21,140.37,4276.0,134.1555,134.4234,134.1268,134.2799,4276.0
2019-09-18 14:00:00,140.36,140.48,139.77,140.32,2100.0,134.2703,134.3851,133.7059,134.2321,2100.0
2019-09-18 14:10:00,139.93,140.1,139.45,139.45,4924.0,133.859,134.0216,133.3998,133.3998,4924.0
2019-09-18 14:20:00,139.39,139.52,139.22,139.31,2421.0,133.3424,133.4668,133.1798,133.2659,2421.0
2019-09-18 14:30:00,139.33,139.59,139.28,139.39,19734.0,133.285,133.5337,133.2372,133.3424,19734.0
2019-09-18 14:40:00,139.44,139.6,139.2,139.29,2700.0,133.3902,133.5433,133.1607,133.2467,2700.0
2019-09-18 14:50:00,139.37,139.82,139.36,139.72,4219.0,133.3233,133.7538,133.3137,133.6581,4219.0
2019-09-18 15:00:00,139.69,139.92,139.64,139.91,9275.0,133.6294,133.8494,133.5816,133.8398,9275.0
2019-09-18 15:10:00,139.96,140.35,139.95,140.34,10724.0,133.8877,134.2608,133.8781,134.2512,10724.0
2019-09-18 15:20:00,140.45,140.91,140.45,140.86,7538.0,134.3564,134.7965,134.3564,134.7486,7538.0
2019-09-18 15:30:00,140.92,141.58,140.92,141.5,10615.0,134.806,135.4374,134.806,135.3609,10615.0
2019-09-18 15:40:00,141.52,141.76,141.49,141.74,19022.0,135.38,135.6096,135.3513,135.5905,19022.0
2019-09-18 15:50:00,141.75,142.06,141.25,141.61,129852.0,135.6,135.8966,135.1217,135.4661,129852.0
2019-09-19 09:30:00,141.86,142.57,141.86,142.46,7210.0,135.7052,136.3844,135.7052,136.2792,7210.0
2019-09-19 09:40:00,142.28,142.42,142.06,142.29,2475.0,136.107,136.2409,135.8966,136.1166,2475.0
2019-09-19 09:50:00,142.22,142.53,142.1,142.53,1916.0,136.0496,136.3462,135.9348,136.3462,1916.0
2019-09-19 10:00:00,142.59,142.83,142.43,142.51,24937.0,136.4036,136.6332,136.2505,136.327,24937.0
2019-09-19 10:10:00,142.43,142.43,141.91,141.91,20369.0,136.2505,136.2505,135.7531,135.7531,20369.0
2019-09-19 10:20:00,141.99,142.05,141.78,141.97,11749.0,135.8296,135.887,135.6287,135.8105,11749.0
2019-09-19 10:30:00,142.0,142.18,141.97,142.1,13287.0,135.8392,136.0114,135.8105,135.9348,13287.0
2019-09-19 10:40:00,142.12,142.31,142.0,142.24,6984.0,135.954,136.1357,135.8392,136.0688,6984.0
2019-09-19 10:50:00,142.22,142.33,142.08,142.09,4118.0,136.0496,136.1549,135.9157,135.9253,4118.0
2019-09-19 11:00:00,142.14,142.14,142.0,142.0,4958.0,135.9731,135.9731,135.8392,135.8392,4958.0
2019-09-19 11:10:00,141.99,142.0,141.9,142.0,2931.0,135.8296,135.8392,135.7435,135.8392,2931.0
2019-09-19 11:20:00,142.0,142.09,141.97,142.01,13324.0,135.8392,135.9253,135.8105,135.8487,13324.0
2019-09-19 11:30:00,142.05,142.1,141.99,142.0,12400.0,135.887,135.9348,135.8296,135.8392,12400.0
2019-09-19 11:40:00,142.04,142.04,141.8,141.86,12200.0,135.8774,135.8774,135.6478,135.7052,12200.0
2019-09-19 11:50:00,141.82,141.89,141.77,141.79,6605.0,135.667,135.7339,135.6192,135.6383,6605.0
2019-09-19 12:00:00,141.8,141.86,141.73,141.86,4552.0,135.6478,135.7052,135.5809,135.7052,4552.0
2019-09-19 12:10:00,141.96,142.04,141.82,141.82,3259.0,135.8009,135.8774,135.667,135.667,3259.0
2019-09-19 12:20:00,141.86,141.9,141.62,141.62,1641.0,135.7052,135.7435,135.4757,135.4757,1641.0
2019-09-19 12:30:00,141.58,141.66,141.52,141.6,2228.0,135.4374,135.5139,135.38,135.4565,2228.0
2019-09-19 12:40:00,141.59,141.74,141.59,141.74,3200.0,135.447,135.5905,135.447,135.5905,3200.0
2019-09-19 12:50:00,141.77,141.77,141.66,141.66,8209.0,135.6192,135.6192,135.5139,135.5139,8209.0
2019-09-19 13:00:00,141.66,141.84,141.66,141.71,11879.0,135.5139,135.6861,135.5139,135.5618,11879.0
2019-09-19 13:10:00,141.68,141.9,141.68,141.89,3700.0,135.5331,135.7435,135.5331,135.7339,3700.0
2019-09-19 13:20:00,141.93,141.95,141.89,141.94,1100.0,135.7722,135.7913,135.7339,135.7818,1100.0
2019-09-19 13:30:00,141.9,141.91,141.7,141.71,6706.0,135.7435,135.7531,135.5522,135.5618,6706.0
2019-09-19 13:40:00,141.67,141.79,141.63,141.78,8737.0,135.5235,135.6383,135.4852,135.6287,8737.0
2019-09-19 13:50:00,141.81,141.87,141.8,141.8,2275.0,135.6574,135.7148,135.6478,135.6478,2275.0
2019-09-19 14:00:00,141.84,141.89,141.79,141.86,2400.0,135.6861,135.7339,135.6383,135.7052,2400.0
2019-09-19 14:10:00,141.88,141.96,141.88,141.93,3850.0,135.7244,135.8009,135.7244,135.7722,3850.0
2019-09-19 14:20:00,141.97,141.97,141.81,141.81,6685.0,135.8105,135.8105,135.6574,135.6574,6685.0
2019-09-19 14:30:00,141.83,141.86,141.68,141.69,3395.0,135.6765,135.7052,135.5331,135.5426,3395.0
2019-09-19 14:40:00,141.65,141.81,141.62,141.65,10849.0,135.5044,135.6574,135.4757,135.5044,10849.0
2019-09-19 14:50:00,141.7,141.79,141.67,141.73,3902.0,135.5522,135.6383,135.5235,135.5809,3902.0
2019-09-19 15:00:00,141.75,141.79,141.62,141.68,31846.0,135.6,135.6383,135.4757,135.5331,31846.0
2019-09-19 15:10:00,141.7,141.73,141.54,141.61,15715.0,135.5522,135.5809,135.3991,135.4661,15715.0
2019-09-19 15:20:00,141.6,141.67,141.6,141.6,4225.0,135.4565,135.5235,135.4565,135.4565,4225.0
2019-09-19 15:30:00,141.55,141.56,141.35,141.47,4523.0,135.4087,135.4183,135.2174,135.3322,4523.0
2019-09-19 15:40:00,141.51,141.54,141.18,141.27,9828.0,135.3704,135.3991,135.0547,135.1408,9828.0
2019-09-19 15:50:00,141.23,141.49,141.19,141.31,61292.0,135.1026,135.3513,135.0643,135.1791,61292.0
2019-09-20 09:30:00,141.52,141.78,141.15,141.16,117811.0,135.38,135.6287,135.0261,135.0356,117811.0
2019-09-20 09:40:00,141.33,141.4,141.16,141.25,2389.0,135.1982,135.2652,135.0356,135.1217,2389.0
2019-09-20 09:50:00,141.25,141.25,140.68,140.68,6697.0,135.1217,135.1217,134.5764,134.5764,6697.0
2019-09-20 10:00:00,140.83,140.98,140.83,140.98,12438.0,134.7199,134.8634,134.7199,134.8634,12438.0
2019-09-20 10:10:00,140.94,141.21,140.62,141.04,12777.0,134.8252,135.0834,134.519,134.9208,12777.0
2019-09-20 10:20:00,141.08,141.09,140.94,140.95,3595.0,134.9591,134.9687,134.8252,134.8347,3595.0
2019-09-20 10:30:00,141.01,141.03,140.68,140.89,4340.0,134.8921,134.9113,134.5764,134.7773,4340.0
2019-09-20 10:40:00,140.82,140.82,140.53,140.61,8050.0,134.7104,134.7104,134.4329,134.5095,8050.0
2019-09-20 10:50:00,140.56,140.62,140.33,140.58,6536.0,134.4616,134.519,134.2416,134.4808,6536.0
2019-09-20 11:00:00,140.57,140.96,140.54,140.74,4902.0,134.4712,134.8443,134.4425,134.6338,4902.0
2019-09-20 11:10:00,140.73,140.85,140.69,140.72,3527.0,134.6243,134.7391,134.586,134.6147,3527.0
2019-09-20 11:20:00,140.76,140.83,140.43,140.44,9439.0,134.653,134.7199,134.3373,134.3469,9439.0
2019-09-20 11:30:00,140.47,140.5,140.19,140.27,14612.0,134.3756,134.4043,134.1077,134.1842,14612.0
2019-09-20 11:40:00,140.21,140.23,140.06,140.1,3800.0,134.1268,134.146,133.9833,134.0216,3800.0
2019-09-20 11:50:00,140.14,140.2,139.99,140.0,32911.0,134.0599,134.1173,133.9164,133.9259,32911.0
2019-09-20 12:00:00,140.0,140.26,139.99,140.26,28762.0,133.9259,134.1747,133.9164,134.1747,28762.0
2019-09-20 12:10:00,140.28,140.78,140.26,140.68,3809.0,134.1938,134.6721,134.1747,134.5764,3809.0
2019-09-20 12:20:00,140.71,140.75,140.52,140.66,4777.0,134.6051,134.6434,134.4234,134.5573,4777.0
2019-09-20 12:30:00,140.7,140.7,140.46,140.53,1600.0,134.5956,134.5956,134.366,134.4329,1600.0
2019-09-20 12:40:00,140.47,140.5,140.39,140.48,1900.0,134.3756,134.4043,134.299,134.3851,1900.0
2019-09-20 12:50:00,140.47,140.62,140.47,140.56,4486.0,134.3756,134.519,134.3756,134.4616,4486.0
2019-09-20 13:00:00,140.58,140.87,140.58,140.85,3500.0,134.4808,134.7582,134.4808,134.7391,3500.0
2019-09-20 13:10:00,140.82,140.82,139.63,139.85,8787.0,134.7104,134.7104,133.572,133.7825,8787.0
2019-09-20 13:20:00,139.99,140.26,139.98,140.24,5400.0,133.9164,134.1747,133.9068,134.1555,5400.0
2019-09-20 13:30:00,140.21,140.25,140.04,140.14,2523.0,134.1268,134.1651,133.9642,134.0599,2523.0
2019-09-20 13:40:00,140.13,140.44,140.1,140.1,8966.0,134.0503,134.3469,134.0216,134.0216,8966.0
2019-09-20 13:50:00,140.07,140.47,140.07,140.47,6408.0,133.9929,134.3756,133.9929,134.3756,6408.0
2019-09-20 14:00:00,140.51,140.65,140.39,140.49,4877.0,134.4138,134.5477,134.299,134.3947,4877.0
2019-09-20 14:10:00,140.49,140.76,140.42,140.66,4600.0,134.3947,134.653,134.3277,134.5573,4600.0
2019-09-20 14:20:00,140.81,140.91,140.71,140.88,5574.0,134.7008,134.7965,134.6051,134.7678,5574.0
2019-09-20 14:30:00,140.88,140.98,140.83,140.96,2391.0,134.7678,134.8634,134.7199,134.8443,2391.0
2019-09-20 14:40:00,140.93,141.21,140.93,141.21,5495.0,134.8156,135.0834,134.8156,135.0834,5495.0
2019-09-20 14:50:00,141.22,141.33,141.13,141.33,4700.0,135.093,135.1982,135.0069,135.1982,4700.0
2019-09-20 15:00:00,141.24,141.29,141.11,141.12,8097.0,135.1121,135.16,134.9878,134.9974,8097.0
2019-09-20 15:10:00,141.12,141.2,141.06,141.06,5700.0,134.9974,135.0739,134.94,134.94,5700.0
2019-09-20 15:20:00,141.08,141.17,140.99,141.05,9059.0,134.9591,135.0452,134.873,134.9304,9059.0
2019-09-20 15:30:00,141.05,141.14,141.0,141.04,12380.0,134.9304,135.0165,134.8826,134.9208,12380.0
2019-09-20 15:40:00,141.0,141.11,140.89,140.92,9098.0,134.8826,134.9878,134.7773,134.806,9098.0
2019-09-20 15:50:00,140.94,141.46,140.93,141.11,42424.0,134.8252,135.3226,134.8156,134.9878,42424.0
2019-09-23 09:30:00,140.67,141.53,140.36,141.19,10004.0,134.5669,135.3896,134.2703,135.0643,10004.0
2019-09-23 09:40:00,140.74,141.38,140.68,140.88,36655.0,134.6338,135.2461,134.5764,134.7678,36655.0
2019-09-23 09:50:00,140.89,141.26,140.85,140.89,20801.0,134.7773,135.1313,134.7391,134.7773,20801.0
2019-09-23 10:00:00,140.96,140.97,140.44,140.47,21031.0,134.8443,134.8539,134.3469,134.3756,21031.0
2019-09-23 10:10:00,140.36,140.52,140.19,140.43,8954.0,134.2703,134.4234,134.1077,134.3373,8954.0
2019-09-23 10:20:00,140.5,140.63,140.4,140.47,4597.0,134.4043,134.5286,134.3086,134.3756,4597.0
2019-09-23 10:30:00,140.47,140.53,139.98,139.98,7203.0,134.3756,134.4329,133.9068,133.9068,7203.0
2019-09-23 10:40:00,139.97,140.33,139.97,140.31,16490.0,133.8972,134.2416,133.8972,134.2225,16490.0
2019-09-23 10:50:00,140.31,140.34,139.95,140.1,17618.0,134.2225,134.2512,133.8781,134.0216,17618.0
2019-09-23 11:00:00,140.18,140.33,140.1,140.1,2930.0,134.0981,134.2416,134.0216,134.0216,2930.0
2019-09-23 11:10:00,140.07,140.09,139.96,140.0,4351.0,133.9929,134.012,133.8877,133.9259,4351.0
2019-09-23 11:20:00,140.0,140.2,139.97,140.2,5552.0,133.9259,134.1173,133.8972,134.1173,5552.0
2019-09-23 11:30:00,140.21,140.52,140.2,140.34,5369.0,134.1268,134.4234,134.1173,134.2512,5369.0
2019-09-23 11:40:00,140.35,140.53,140.35,140.53,5135.0,134.2608,134.4329,134.2608,134.4329,5135.0
2019-09-23 11:50:00,140.51,140.6,140.34,140.46,12168.0,134.4138,134.4999,134.2512,134.366,12168.0
2019-09-23 12:00:00,140.42,140.65,140.42,140.56,10012.0,134.3277,134.5477,134.3277,134.4616,10012.0
2019-09-23 12:10:00,140.56,140.56,140.44,140.5,6599.0,134.4616,134.4616,134.3469,134.4043,6599.0
2019-09-23 12:20:00,140.54,140.54,140.24,140.27,27599.0,134.4425,134.4425,134.1555,134.1842,27599.0
2019-09-23 12:30:00,140.22,140.28,140.02,140.08,14781.0,134.1364,134.1938,133.9451,134.0025,14781.0
2019-09-23 12:40:00,140.06,140.13,139.98,139.98,6181.0,133.9833,134.0503,133.9068,133.9068,6181.0
2019-09-23 12:50:00,140.0,140.06,139.93,139.93,9267.0,133.9259,133.9833,133.859,133.859,9267.0
2019-09-23 13:00:00,139.96,140.17,139.94,140.17,6609.0,133.8877,134.0886,133.8685,134.0886,6609.0
2019-09-23 13:10:00,140.18,140.44,140.18,140.42,8035.0,134.0981,134.3469,134.0981,134.3277,8035.0
2019-09-23 13:20:00,140.41,140.7,140.41,140.69,4995.0,134.3182,134.5956,134.3182,134.586,4995.0
2019-09-23 13:30:00,140.68,140.82,140.63,140.78,19988.0,134.5764,134.7104,134.5286,134.6721,19988.0
2019-09-23 13:40:00,140.75,141.15,140.67,141.09,12982.0,134.6434,135.0261,134.5669,134.9687,12982.0
2019-09-23 13:50:00,141.09,141.12,140.94,140.96,4148.0,134.9687,134.9974,134.8252,134.8443,4148.0
2019-09-23 14:00:00,140.98,140.98,140.77,140.79,14706.0,134.8634,134.8634,134.6625,134.6817,14706.0
2019-09-23 14:10:00,140.8,140.99,140.8,140.98,4553.0,134.6912,134.873,134.6912,134.8634,4553.0
2019-09-23 14:20:00,140.96,141.02,140.92,140.93,4157.0,134.8443,134.9017,134.806,134.8156,4157.0
2019-09-23 14:30:00,140.95,140.97,140.78,140.78,8321.0,134.8347,134.8539,134.6721,134.6721,8321.0
2019-09-23 14:40:00,140.75,140.85,140.74,140.78,5125.0,134.6434,134.7391,134.6338,134.6721,5125.0
2019-09-23 14:50:00,140.78,140.8,140.7,140.75,5180.0,134.6721,134.6912,134.5956,134.6434,5180.0
2019-09-23 15:00:00,140.76,141.14,140.73,141.06,8711.0,134.653,135.0165,134.6243,134.94,8711.0
2019-09-23 15:10:00,141.03,141.19,140.99,141.19,3531.0,134.9113,135.0643,134.873,135.0643,3531.0
2019-09-23 15:20:00,141.22,141.25,141.11,141.2,6694.0,135.093,135.1217,134.9878,135.0739,6694.0
2019-09-23 15:30:00,141.19,141.27,140.98,141.04,22344.0,135.0643,135.1408,134.8634,134.9208,22344.0
2019-09-23 15:40:00,141.03,141.14,140.99,141.04,17230.0,134.9113,135.0165,134.873,134.9208,17230.0
2019-09-23 15:50:00,141.02,141.09,140.84,140.94,56648.0,134.9017,134.9687,134.7295,134.8252,56648.0
2019-09-24 09:30:00,141.38,141.93,141.13,141.86,8888.0,135.2461,135.7722,135.0069,135.7052,8888.0
2019-09-24 09:40:00,141.82,141.86,141.49,141.55,11634.0,135.667,135.7052,135.3513,135.4087,11634.0
2019-09-24 09:50:00,141.61,142.33,141.09,141.7,15662.0,135.4661,136.1549,134.9687,135.5522,15662.0
2019-09-24 10:00:00,141.77,142.07,141.45,141.95,22319.0,135.6192,135.9061,135.313,135.7913,22319.0
2019-09-24 10:10:00,141.99,142.83,141.99,142.83,17255.0,135.8296,136.6332,135.8296,136.6332,17255.0
2019-09-24 10:20:00,142.83,142.98,141.84,141.84,8936.0,136.6332,136.7767,135.6861,135.6861,8936.0
2019-09-24 10:30:00,141.95,142.11,141.83,141.88,10491.0,135.7913,135.9444,135.6765,135.7244,10491.0
2019-09-24 10:40:00,141.75,142.15,141.72,142.1,25345.0,135.6,135.9827,135.5713,135.9348,25345.0
2019-09-24 10:50:00,142.07,142.52,142.0,142.08,28150.0,135.9061,136.3366,135.8392,135.9157,28150.0
2019-09-24 11:00:00,142.08,142.15,141.81,141.96,19445.0,135.9157,135.9827,135.6574,135.8009,19445.0
2019-09-24 11:10:00,141.96,142.03,141.84,141.92,4688.0,135.8009,135.8679,135.6861,135.7626,4688.0
2019-09-24 11:20:00,141.9,142.08,141.82,142.0,9501.0,135.7435,135.9157,135.667,135.8392,9501.0
2019-09-24 11:30:00,142.03,142.04,141.73,141.73,7273.0,135.8679,135.8774,135.5809,135.5809,7273.0
2019-09-24 11:40:00,141.72,141.86,141.46,141.68,6772.0,135.5713,135.7052,135.3226,135.5331,6772.0
2019-09-24 11:50:00,141.68,142.01,141.6,141.65,25592.0,135.5331,135.8487,135.4565,135.5044,25592.0
2019-09-24 12:00:00,141.63,142.0,141.59,141.97,34856.0,135.4852,135.8392,135.447,135.8105,34856.0
2019-09-24 12:10:00,141.92,141.94,141.73,141.73,5027.0,135.7626,135.7818,135.5809,135.5809,5027.0
2019-09-24 12:20:00,141.72,141.73,140.85,141.06,5623.0,135.5713,135.5809,134.7391,134.94,5623.0
2019-09-24 12:30:00,141.09,141.1,140.69,140.75,6423.0,134.9687,134.9782,134.586,134.6434,6423.0
2019-09-24 12:40:00,140.81,140.81,140.55,140.75,5604.0,134.7008,134.7008,134.4521,134.6434,5604.0
2019-09-24 12:50:00,140.67,140.75,140.41,140.46,7032.0,134.5669,134.6434,134.3182,134.366,7032.0
2019-09-24 13:00:00,140.47,140.6,140.19,140.6,7221.0,134.3756,134.4999,134.1077,134.4999,7221.0
2019-09-24 13:10:00,140.55,140.7,140.49,140.55,5674.0,134.4521,134.5956,134.3947,134.4521,5674.0
2019-09-24 13:20:00,140.56,140.59,140.28,140.49,11291.0,134.4616,134.4903,134.1938,134.3947,11291.0
2019-09-24 13:30:00,140.57,140.92,140.57,140.85,4037.0,134.4712,134.806,134.4712,134.7391,4037.0
2019-09-24 13:40:00,140.82,140.85,140.73,140.8,3644.0,134.7104,134.7391,134.6243,134.6912,3644.0
2019-09-24 13:50:00,140.89,141.24,140.74,140.75,11779.0,134.7773,135.1121,134.6338,134.6434,11779.0
2019-09-24 14:00:00,140.69,140.89,140.68,140.71,19995.0,134.586,134.7773,134.5764,134.6051,19995.0
2019-09-24 14:10:00,140.67,141.78,140.66,141.78,21727.0,134.5669,135.6287,134.5573,135.6287,21727.0
2019-09-24 14:20:00,141.72,141.72,141.54,141.6,6200.0,135.5713,135.5713,135.3991,135.4565,6200.0
2019-09-24 14:30:00,141.62,141.86,141.41,141.44,15601.0,135.4757,135.7052,135.2748,135.3035,15601.0
2019-09-24 14:40:00,141.45,141.48,141.12,141.38,6684.0,135.313,135.3417,134.9974,135.2461,6684.0
2019-09-24 14:50:00,141.33,141.52,141.25,141.26,7498.0,135.1982,135.38,135.1217,135.1313,7498.0
2019-09-24 15:00:00,141.36,141.37,141.25,141.35,13964.0,135.2269,135.2365,135.1217,135.2174,13964.0
2019-09-24 15:10:00,141.34,141.45,141.21,141.38,6785.0,135.2078,135.313,135.0834,135.2461,6785.0
2019-09-24 15:20:00,141.36,141.36,140.86,140.9,24133.0,135.2269,135.2269,134.7486,134.7869,24133.0
2019-09-24 15:30:00,140.87,140.87,140.6,140.7,9619.0,134.7582,134.7582,134.4999,134.5956,9619.0
2019-09-24 15:40:00,140.68,141.09,140.63,141.02,9984.0,134.5764,134.9687,134.5286,134.9017,9984.0
2019-09-24 15:50:00,140.99,141.03,140.72,140.85,47292.0,134.873,134.9113,134.6147,134.7391,47292.0
2019-09-25 09:30:00,141.31,141.54,141.15,141.18,9923.0,135.1791,135.3991,135.0261,135.0547,9923.0
2019-09-25 09:40:00,141.31,141.68,141.09,141.26,40019.0,135.1791,135.5331,134.9687,135.1313,40019.0
2019-09-25 09:50:00,141.17,141.28,140.9,141.18,4200.0,135.0452,135.1504,134.7869,135.0547,4200.0
2019-09-25 10:00:00,141.15,141.36,140.45,141.25,27323.0,135.0261,135.2269,134.3564,135.1217,27323.0
2019-09-25 10:10:00,141.26,141.49,140.84,140.92,3684.0,135.1313,135.3513,134.7295,134.806,3684.0
2019-09-25 10:20:00,140.89,141.5,140.69,141.5,34609.0,134.7773,135.3609,134.586,135.3609,34609.0
2019-09-25 10:30:00,141.42,141.77,141.42,141.66,46627.0,135.2843,135.6192,135.2843,135.5139,46627.0
2019-09-25 10:40:00,141.58,141.58,141.23,141.31,11749.0,135.4374,135.4374,135.1026,135.1791,11749.0
2019-09-25 10:50:00,141.33,141.7,141.32,141.63,8322.0,135.1982,135.5522,135.1887,135.4852,8322.0
2019-09-25 11:00:00,141.65,141.9,141.65,141.71,2202.0,135.5044,135.7435,135.5044,135.5618,2202.0
2019-09-25 11:10:00,141.68,141.68,141.45,141.66,3403.0,135.5331,135.5331,135.313,135.5139,3403.0
2019-09-25 11:20:00,141.62,141.77,141.49,141.53,2642.0,135.4757,135.6192,135.3513,135.3896,2642.0
2019-09-25 11:30:00,141.57,141.65,141.53,141.65,1413.0,135.4278,135.5044,135.3896,135.5044,1413.0
2019-09-25 11:40:00,141.79,141.8,141.56,141.56,2000.0,135.6383,135.6478,135.4183,135.4183,2000.0
2019-09-25 11:50:00,141.51,141.66,141.4,141.63,13842.0,135.3704,135.5139,135.2652,135.4852,13842.0
2019-09-25 12:00:00,141.6,141.73,141.57,141.66,4989.0,135.4565,135.5809,135.4278,135.5139,4989.0
2019-09-25 12:10:00,141.65,141.65,141.41,141.46,3700.0,135.5044,135.5044,135.2748,135.3226,3700.0
2019-09-25 12:20:00,141.5,141.5,141.31,141.4,1614.0,135.3609,135.3609,135.1791,135.2652,1614.0
2019-09-25 12:30:00,141.51,141.53,141.38,141.49,5188.0,135.3704,135.3896,135.2461,135.3513,5188.0
2019-09-25 12:40:00,141.47,141.47,141.29,141.34,2012.0,135.3322,135.3322,135.16,135.2078,2012.0
2019-09-25 12:50:00,141.34,141.46,141.29,141.35,3061.0,135.2078,135.3226,135.16,135.2174,3061.0
2019-09-25 13:00:00,141.38,141.51,141.37,141.5,3114.0,135.2461,135.3704,135.2365,135.3609,3114.0
2019-09-25 13:10:00,141.5,141.62,141.44,141.47,1708.0,135.3609,135.4757,135.3035,135.3322,1708.0
2019-09-25 13:20:00,141.51,141.51,141.48,141.5,900.0,135.3704,135.3704,135.3417,135.3609,900.0
2019-09-25 13:30:00,141.53,141.59,141.48,141.56,4299.0,135.3896,135.447,135.3417,135.4183,4299.0
2019-09-25 13:40:00,141.61,141.72,141.61,141.63,2255.0,135.4661,135.5713,135.4661,135.4852,2255.0
2019-09-25 13:50:00,141.67,141.83,141.6,141.75,2945.0,135.5235,135.6765,135.4565,135.6,2945.0
2019-09-25 14:00:00,141.82,142.1,141.79,142.06,68031.0,135.667,135.9348,135.6383,135.8966,68031.0
2019-09-25 14:10:00,142.07,142.31,142.03,142.31,5204.0,135.9061,136.1357,135.8679,136.1357,5204.0
2019-09-25 14:20:00,142.35,142.37,142.23,142.28,3300.0,136.174,136.1931,136.0592,136.107,3300.0
2019-09-25 14:30:00,142.23,142.24,142.01,142.07,3714.0,136.0592,136.0688,135.8487,135.9061,3714.0
2019-09-25 14:40:00,142.07,142.26,142.06,142.25,1687.0,135.9061,136.0879,135.8966,136.0783,1687.0
2019-09-25 14:50:00,142.24,142.24,142.1,142.2,4205.0,136.0688,136.0688,135.9348,136.0305,4205.0
2019-09-25 15:00:00,142.24,142.36,142.2,142.24,2356.0,136.0688,136.1836,136.0305,136.0688,2356.0
2019-09-25 15:10:00,142.28,142.34,142.16,142.2,4497.0,136.107,136.1644,135.9922,136.0305,4497.0
2019-09-25 15:20:00,142.22,142.47,142.2,142.44,44990.0,136.0496,136.2888,136.0305,136.2601,44990.0
2019-09-25 15:30:00,142.42,142.54,142.34,142.54,12532.0,136.2409,136.3557,136.1644,136.3557,12532.0
2019-09-25 15:40:00,142.53,142.98,142.53,142.93,15796.0,136.3462,136.7767,136.3462,136.7288,15796.0
2019-09-25 15:50:00,142.97,142.99,142.8,142.84,95333.0,136.7671,136.7862,136.6045,136.6427,95333.0
2019-09-26 09:30:00,143.16,143.35,142.58,143.12,9569.0,136.9488,137.1306,136.394,136.9106,9569.0
2019-09-26 09:40:00,142.89,143.3,142.6,143.1,134620.0,136.6906,137.0828,136.4131,136.8914,134620.0
2019-09-26 09:50:00,143.11,143.7,142.83,142.84,5573.0,136.901,137.4654,136.6332,136.6427,5573.0
2019-09-26 10:00:00,142.74,143.17,142.67,142.82,7538.0,136.5471,136.9584,136.4801,136.6236,7538.0
2019-09-26 10:10:00,142.89,142.98,142.61,142.69,5176.0,136.6906,136.7767,136.4227,136.4992,5176.0
2019-09-26 10:20:00,142.69,143.58,142.62,143.49,17896.0,136.4992,137.3506,136.4323,137.2645,17896.0
2019-09-26 10:30:00,143.55,143.66,143.54,143.64,10014.0,137.3219,137.4272,137.3124,137.408,10014.0
2019-09-26 10:40:00,143.58,143.6,143.48,143.6,3216.0,137.3506,137.3698,137.255,137.3698,3216.0
2019-09-26 10:50:00,143.61,143.61,143.2,143.36,5122.0,137.3793,137.3793,136.9871,137.1402,5122.0
2019-09-26 11:00:00,143.32,143.32,143.01,143.11,3616.0,137.1019,137.1019,136.8054,136.901,3616.0
2019-09-26 11:10:00,143.17,143.27,142.75,142.84,4904.0,136.9584,137.0541,136.5566,136.6427,4904.0
2019-09-26 11:20:00,142.79,142.98,142.74,142.98,2900.0,136.5949,136.7767,136.5471,136.7767,2900.0
2019-09-26 11:30:00,143.02,143.02,142.85,142.99,2654.0,136.8149,136.8149,136.6523,136.7862,2654.0
2019-09-26 11:40:00,142.97,142.97,142.69,142.91,7223.0,136.7671,136.7671,136.4992,136.7097,7223.0
2019-09-26 11:50:00,142.83,143.25,142.83,143.16,4147.0,136.6332,137.0349,136.6332,136.9488,4147.0
2019-09-26 12:00:00,143.12,143.38,143.1,143.28,3409.0,136.9106,137.1593,136.8914,137.0636,3409.0
2019-09-26 12:10:00,143.27,143.45,143.21,143.45,2501.0,137.0541,137.2263,136.9967,137.2263,2501.0
2019-09-26 12:20:00,143.39,143.6,143.39,143.59,2009.0,137.1689,137.3698,137.1689,137.3602,2009.0
2019-09-26 12:30:00,143.71,143.71,143.58,143.63,1423.0,137.475,137.475,137.3506,137.3985,1423.0
2019-09-26 12:40:00,143.62,143.62,143.5,143.54,1200.0,137.3889,137.3889,137.2741,137.3124,1200.0
2019-09-26 12:50:00,143.5,143.54,143.47,143.49,1607.0,137.2741,137.3124,137.2454,137.2645,1607.0
2019-09-26 13:00:00,143.5,143.6,143.42,143.51,1937.0,137.2741,137.3698,137.1976,137.2837,1937.0
2019-09-26 13:10:00,143.48,143.57,143.33,143.33,1427.0,137.255,137.3411,137.1115,137.1115,1427.0
2019-09-26 13:20:00,143.3,143.35,143.25,143.25,2100.0,137.0828,137.1306,137.0349,137.0349,2100.0
2019-09-26 13:30:00,143.29,143.39,143.2,143.39,2501.0,137.0732,137.1689,136.9871,137.1689,2501.0
2019-09-26 13:40:00,143.38,143.47,143.38,143.4,1203.0,137.1593,137.2454,137.1593,137.1784,1203.0
2019-09-26 13:50:00,143.4,143.45,143.3,143.34,1600.0,137.1784,137.2263,137.0828,137.121,1600.0
2019-09-26 14:00:00,143.42,143.81,143.4,143.81,3439.0,137.1976,137.5706,137.1784,137.5706,3439.0
2019-09-26 14:10:00,143.78,143.78,143.59,143.61,2139.0,137.5419,137.5419,137.3602,137.3793,2139.0
2019-09-26 14:20:00,143.59,143.68,143.38,143.41,7279.0,137.3602,137.4463,137.1593,137.188,7279.0
2019-09-26 14:30:00,143.5,143.54,143.37,143.38,3215.0,137.2741,137.3124,137.1497,137.1593,3215.0
2019-09-26 14:40:00,143.4,143.44,143.39,143.41,2000.0,137.1784,137.2167,137.1689,137.188,2000.0
2019-09-26 14:50:00,143.41,143.41,143.23,143.33,5440.0,137.188,137.188,137.0158,137.1115,5440.0
2019-09-26 15:00:00,143.33,143.5,143.33,143.41,4279.0,137.1115,137.2741,137.1115,137.188,4279.0
2019-09-26 15:10:00,143.36,143.41,143.29,143.31,2374.0,137.1402,137.188,137.0732,137.0923,2374.0
2019-09-26 15:20:00,143.31,143.46,143.25,143.4,4701.0,137.0923,137.2358,137.0349,137.1784,4701.0
2019-09-26 15:30:00,143.42,143.52,143.31,143.33,5871.0,137.1976,137.2932,137.0923,137.1115,5871.0
2019-09-26 15:40:00,143.3,143.3,142.92,143.04,13746.0,137.0828,137.0828,136.7193,136.8341,13746.0
2019-09-26 15:50:00,143.05,143.27,143.0,143.24,55072.0,136.8436,137.0541,136.7958,137.0254,55072.0
2019-09-27 09:30:00,143.91,143.91,142.22,142.22,9381.0,137.6663,137.6663,136.0496,136.0496,9381.0
2019-09-27 09:40:00,142.38,142.66,142.2,142.26,10684.0,136.2027,136.4705,136.0305,136.0879,10684.0
2019-09-27 09:50:00,142.25,142.64,142.21,142.53,14371.0,136.0783,136.4514,136.0401,136.3462,14371.0
2019-09-27 10:00:00,142.45,142.68,142.3,142.68,5644.0,136.2696,136.4897,136.1262,136.4897,5644.0
2019-09-27 10:10:00,142.61,142.71,142.2,142.38,5137.0,136.4227,136.5184,136.0305,136.2027,5137.0
2019-09-27 10:20:00,142.3,142.71,142.29,142.71,2137.0,136.1262,136.5184,136.1166,136.5184,2137.0
2019-09-27 10:30:00,142.72,142.72,142.29,142.5,5498.0,136.5279,136.5279,136.1166,136.3175,5498.0
2019-09-27 10:40:00,142.58,142.87,142.52,142.87,9528.0,136.394,136.6714,136.3366,136.6714,9528.0
2019-09-27 10:50:00,142.87,143.08,142.79,142.99,3666.0,136.6714,136.8723,136.5949,136.7862,3666.0
2019-09-27 11:00:00,143.03,143.03,142.48,142.77,8264.0,136.8245,136.8245,136.2983,136.5758,8264.0
2019-09-27 11:10:00,142.77,142.82,142.64,142.73,16000.0,136.5758,136.6236,136.4514,136.5375,16000.0
2019-09-27 11:20:00,142.77,142.8,142.61,142.65,36038.0,136.5758,136.6045,136.4227,136.461,36038.0
2019-09-27 11:30:00,142.67,142.71,142.06,142.4,28192.0,136.4801,136.5184,135.8966,136.2218,28192.0
2019-09-27 11:40:00,142.2,142.39,141.88,142.06,8484.0,136.0305,136.2123,135.7244,135.8966,8484.0
2019-09-27 11:50:00,141.99,142.47,141.92,142.19,4522.0,135.8296,136.2888,135.7626,136.0209,4522.0
2019-09-27 12:00:00,142.25,142.25,142.0,142.04,14804.0,136.0783,136.0783,135.8392,135.8774,14804.0
2019-09-27 12:10:00,142.03,142.34,141.92,142.06,9350.0,135.8679,136.1644,135.7626,135.8966,9350.0
2019-09-27 12:20:00,142.06,142.21,141.95,141.95,10765.0,135.8966,136.0401,135.7913,135.7913,10765.0
2019-09-27 12:30:00,141.99,142.1,141.9,142.03,8802.0,135.8296,135.9348,135.7435,135.8679,8802.0
2019-09-27 12:40:00,141.97,142.01,141.49,141.5,10076.0,135.8105,135.8487,135.3513,135.3609,10076.0
2019-09-27 12:50:00,141.49,141.59,141.35,141.44,38504.0,135.3513,135.447,135.2174,135.3035,38504.0
2019-09-27 13:00:00,141.42,141.52,141.25,141.39,46791.0,135.2843,135.38,135.1217,135.2556,46791.0
2019-09-27 13:10:00,141.4,141.4,140.87,140.87,9532.0,135.2652,135.2652,134.7582,134.7582,9532.0
2019-09-27 13:20:00,140.85,140.92,140.59,140.92,6704.0,134.7391,134.806,134.4903,134.806,6704.0
2019-09-27 13:30:00,140.82,140.98,140.67,140.91,6752.0,134.7104,134.8634,134.5669,134.7965,6752.0
2019-09-27 13:40:00,140.94,141.06,140.85,140.9,6492.0,134.8252,134.94,134.7391,134.7869,6492.0
2019-09-27 13:50:00,140.88,141.14,140.79,141.04,2227.0,134.7678,135.0165,134.6817,134.9208,2227.0
2019-09-27 14:00:00,141.13,141.13,140.8,140.81,5159.0,135.0069,135.0069,134.6912,134.7008,5159.0
2019-09-27 14:10:00,140.8,140.88,140.53,140.69,5376.0,134.6912,134.7678,134.4329,134.586,5376.0
2019-09-27 14:20:00,140.75,140.88,140.61,140.72,12165.0,134.6434,134.7678,134.5095,134.6147,12165.0
2019-09-27 14:30:00,140.73,140.86,140.61,140.69,7921.0,134.6243,134.7486,134.5095,134.586,7921.0
2019-09-27 14:40:00,140.62,140.72,140.36,140.36,6519.0,134.519,134.6147,134.2703,134.2703,6519.0
2019-09-27 14:50:00,140.35,140.36,140.17,140.31,6834.0,134.2608,134.2703,134.0886,134.2225,6834.0
2019-09-27 15:00:00,140.35,140.46,140.32,140.32,4623.0,134.2608,134.366,134.2321,134.2321,4623.0
2019-09-27 15:10:00,140.45,140.72,140.37,140.66,6986.0,134.3564,134.6147,134.2799,134.5573,6986.0
2019-09-27 15:20:00,140.72,140.77,140.51,140.51,7692.0,134.6147,134.6625,134.4138,134.4138,7692.0
2019-09-27 15:30:00,140.51,140.94,140.48,140.83,15559.0,134.4138,134.8252,134.3851,134.7199,15559.0
2019-09-27 15:40:00,140.87,141.07,140.79,140.92,25142.0,134.7582,134.9495,134.6817,134.806,25142.0
2019-09-27 15:50:00,140.95,141.38,140.85,141.34,98702.0,134.8347,135.2461,134.7391,135.2078,98702.0
2019-09-30 09:30:00,140.88,141.23,140.4,140.4,7572.0,134.7678,135.1026,134.3086,134.3086,7572.0
2019-09-30 09:40:00,140.46,141.28,140.43,141.28,4500.0,134.366,135.1504,134.3373,135.1504,4500.0
2019-09-30 09:50:00,141.31,141.88,141.31,141.57,5801.0,135.1791,135.7244,135.1791,135.4278,5801.0
2019-09-30 10:00:00,141.56,141.69,141.45,141.52,6911.0,135.4183,135.5426,135.313,135.38,6911.0
2019-09-30 10:10:00,141.5,141.69,141.34,141.35,7604.0,135.3609,135.5426,135.2078,135.2174,7604.0
2019-09-30 10:20:00,141.31,141.4,141.02,141.18,5349.0,135.1791,135.2652,134.9017,135.0547,5349.0
2019-09-30 10:30:00,141.15,141.22,141.09,141.16,3251.0,135.0261,135.093,134.9687,135.0356,3251.0
2019-09-30 10:40:00,141.2,141.61,141.2,141.47,4800.0,135.0739,135.4661,135.0739,135.3322,4800.0
2019-09-30 10:50:00,141.44,141.63,141.32,141.32,7600.0,135.3035,135.4852,135.1887,135.1887,7600.0
2019-09-30 11:00:00,141.33,141.41,141.08,141.26,2553.0,135.1982,135.2748,134.9591,135.1313,2553.0
2019-09-30 11:10:00,141.31,141.41,141.15,141.15,3520.0,135.1791,135.2748,135.0261,135.0261,3520.0
2019-09-30 11:20:00,141.16,141.47,141.16,141.27,3860.0,135.0356,135.3322,135.0356,135.1408,3860.0
2019-09-30 11:30:00,141.23,141.25,141.11,141.18,3300.0,135.1026,135.1217,134.9878,135.0547,3300.0
2019-09-30 11:40:00,141.11,141.32,140.99,141.25,4620.0,134.9878,135.1887,134.873,135.1217,4620.0
2019-09-30 11:50:00,141.2,141.38,141.11,141.38,5080.0,135.0739,135.2461,134.9878,135.2461,5080.0
2019-09-30 12:00:00,141.38,141.56,141.28,141.36,11800.0,135.2461,135.4183,135.1504,135.2269,11800.0
2019-09-30 12:10:00,141.4,141.77,141.36,141.77,3527.0,135.2652,135.6192,135.2269,135.6192,3527.0
2019-09-30 12:20:00,141.76,141.78,141.68,141.68,1800.0,135.6096,135.6287,135.5331,135.5331,1800.0
2019-09-30 12:30:00,141.71,141.71,141.48,141.48,4534.0,135.5618,135.5618,135.3417,135.3417,4534.0
2019-09-30 12:40:00,141.43,141.55,141.43,141.47,7672.0,135.2939,135.4087,135.2939,135.3322,7672.0
2019-09-30 12:50:00,141.5,141.51,141.24,141.24,3000.0,135.3609,135.3704,135.1121,135.1121,3000.0
2019-09-30 13:00:00,141.2,141.27,141.2,141.26,4668.0,135.0739,135.1408,135.0739,135.1313,4668.0
2019-09-30 13:10:00,141.28,141.33,141.2,141.24,10295.0,135.1504,135.1982,135.0739,135.1121,10295.0
2019-09-30 13:20:00,141.26,141.36,141.26,141.29,5602.0,135.1313,135.2269,135.1313,135.16,5602.0
2019-09-30 13:30:00,141.29,141.35,141.27,141.31,15088.0,135.16,135.2174,135.1408,135.1791,15088.0
2019-09-30 13:40:00,141.31,141.32,141.15,141.31,9125.0,135.1791,135.1887,135.0261,135.1791,9125.0
2019-09-30 13:50:00,141.29,141.29,141.15,141.2,9027.0,135.16,135.16,135.0261,135.0739,9027.0
2019-09-30 14:00:00,141.2,141.21,141.09,141.12,8909.0,135.0739,135.0834,134.9687,134.9974,8909.0
2019-09-30 14:10:00,141.14,141.19,141.04,141.04,2463.0,135.0165,135.0643,134.9208,134.9208,2463.0
2019-09-30 14:20:00,141.02,141.07,140.88,140.88,13721.0,134.9017,134.9495,134.7678,134.7678,13721.0
2019-09-30 14:30:00,140.9,140.99,140.85,140.94,8225.0,134.7869,134.873,134.7391,134.8252,8225.0
2019-09-30 14:40:00,140.93,141.02,140.81,140.89,6141.0,134.8156,134.9017,134.7008,134.7773,6141.0
2019-09-30 14:50:00,140.86,140.86,140.63,140.63,2418.0,134.7486,134.7486,134.5286,134.5286,2418.0
2019-09-30 15:00:00,140.64,140.66,140.49,140.53,5010.0,134.5382,134.5573,134.3947,134.4329,5010.0
2019-09-30 15:10:00,140.48,140.7,140.48,140.69,3944.0,134.3851,134.5956,134.3851,134.586,3944.0
2019-09-30 15:20:00,140.67,140.74,140.65,140.69,4039.0,134.5669,134.6338,134.5477,134.586,4039.0
2019-09-30 15:30:00,140.68,140.68,140.43,140.57,15024.0,134.5764,134.5764,134.3373,134.4712,15024.0
2019-09-30 15:40:00,140.53,140.75,140.48,140.58,42895.0,134.4329,134.6434,134.3851,134.4808,42895.0
2019-09-30 15:50:00,140.63,140.9,140.59,140.59,32945.0,134.5286,134.7869,134.4903,134.4903,32945.0
2019-10-01 09:30:00,140.66,141.0,140.38,140.47,14839.0,134.5573,134.8826,134.2895,134.3756,14839.0
2019-10-01 09:40:00,140.43,140.69,140.24,140.6,8713.0,134.3373,134.586,134.1555,134.4999,8713.0
2019-10-01 09:50:00,140.69,141.8,140.66,141.75,9596.0,134.586,135.6478,134.5573,135.6,9596.0
2019-10-01 10:00:00,141.71,141.75,140.51,140.51,19055.0,135.5618,135.6,134.4138,134.4138,19055.0
2019-10-01 10:10:00,140.53,140.87,140.29,140.86,9120.0,134.4329,134.7582,134.2034,134.7486,9120.0
2019-10-01 10:20:00,140.75,140.76,140.31,140.76,7414.0,134.6434,134.653,134.2225,134.653,7414.0
2019-10-01 10:30:00,140.82,140.82,140.6,140.77,25225.0,134.7104,134.7104,134.4999,134.6625,25225.0
2019-10-01 10:40:00,140.79,140.79,140.48,140.59,17978.0,134.6817,134.6817,134.3851,134.4903,17978.0
2019-10-01 10:50:00,140.57,140.75,140.39,140.39,9702.0,134.4712,134.6434,134.299,134.299,9702.0
2019-10-01 11:00:00,140.31,140.31,139.89,140.28,4121.0,134.2225,134.2225,133.8207,134.1938,4121.0
2019-10-01 11:10:00,140.22,140.22,139.88,139.98,4739.0,134.1364,134.1364,133.8112,133.9068,4739.0
2019-10-01 11:20:00,139.97,140.32,139.96,140.25,51676.0,133.8972,134.2321,133.8877,134.1651,51676.0
2019-10-01 11:30:00,140.19,140.2,139.91,139.91,4051.0,134.1077,134.1173,133.8398,133.8398,4051.0
2019-10-01 11:40:00,139.93,139.96,139.71,139.71,4158.0,133.859,133.8877,133.6485,133.6485,4158.0
2019-10-01 11:50:00,139.76,139.8,139.6,139.76,3087.0,133.6964,133.7346,133.5433,133.6964,3087.0
2019-10-01 12:00:00,139.73,139.73,139.49,139.5,4269.0,133.6677,133.6677,133.4381,133.4476,4269.0
2019-10-01 12:10:00,139.44,139.45,139.04,139.09,5148.0,133.3902,133.3998,133.0076,133.0554,5148.0
2019-10-01 12:20:00,139.14,139.24,138.96,139.16,4324.0,133.1033,133.1989,132.9311,133.1224,4324.0
2019-10-01 12:30:00,139.19,139.23,138.97,139.07,3415.0,133.1511,133.1894,132.9406,133.0363,3415.0
2019-10-01 12:40:00,139.09,139.21,138.93,138.99,3818.0,133.0554,133.1702,132.9024,132.9598,3818.0
2019-10-01 12:50:00,138.97,139.11,138.93,139.01,4843.0,132.9406,133.0746,132.9024,132.9789,4843.0
2019-10-01 13:00:00,139.04,139.06,138.72,138.81,5521.0,133.0076,133.0267,132.7015,132.7876,5521.0
2019-10-01 13:10:00,138.76,138.8,138.43,138.48,7422.0,132.7397,132.778,132.4241,132.4719,7422.0
2019-10-01 13:20:00,138.51,138.6,138.36,138.43,5514.0,132.5006,132.5867,132.3571,132.4241,5514.0
2019-10-01 13:30:00,138.41,138.43,138.09,138.09,5163.0,132.4049,132.4241,132.0988,132.0988,5163.0
2019-10-01 13:40:00,138.06,138.18,138.03,138.17,5942.0,132.0701,132.1849,132.0414,132.1753,5942.0
2019-10-01 13:50:00,138.17,138.19,138.06,138.15,7251.0,132.1753,132.1945,132.0701,132.1562,7251.0
2019-10-01 14:00:00,138.15,138.28,138.05,138.05,5831.0,132.1562,132.2806,132.0605,132.0605,5831.0
2019-10-01 14:10:00,138.07,138.17,137.95,138.09,7232.0,132.0797,132.1753,131.9649,132.0988,7232.0
2019-10-01 14:20:00,138.12,138.32,138.12,138.2,5714.0,132.1275,132.3188,132.1275,132.204,5714.0
2019-10-01 14:30:00,138.24,138.55,138.23,138.47,6040.0,132.2423,132.5389,132.2327,132.4623,6040.0
2019-10-01 14:40:00,138.54,138.55,138.38,138.43,8155.0,132.5293,132.5389,132.3762,132.4241,8155.0
2019-10-01 14:50:00,138.42,138.49,138.38,138.45,6429.0,132.4145,132.4815,132.3762,132.4432,6429.0
2019-10-01 15:00:00,138.45,138.81,138.43,138.77,5046.0,132.4432,132.7876,132.4241,132.7493,5046.0
2019-10-01 15:10:00,138.75,138.75,138.4,138.5,14551.0,132.7302,132.7302,132.3954,132.491,14551.0
2019-10-01 15:20:00,138.52,138.69,138.45,138.54,8376.0,132.5102,132.6728,132.4432,132.5293,8376.0
2019-10-01 15:30:00,138.56,138.56,138.16,138.28,30902.0,132.5484,132.5484,132.1658,132.2806,30902.0
2019-10-01 15:40:00,138.28,138.5,138.13,138.13,17404.0,132.2806,132.491,132.1371,132.1371,17404.0
2019-10-01 15:50:00,138.16,138.56,138.15,138.27,57928.0,132.1658,132.5484,132.1562,132.271,57928.0
2019-10-02 09:30:00,136.95,137.15,136.15,136.17,17725.0,131.0083,131.1996,130.243,130.2621,17725.0
2019-10-02 09:40:00,136.22,136.59,136.21,136.39,8803.0,130.3099,130.6639,130.3004,130.4726,8803.0
2019-10-02 09:50:00,136.36,136.37,135.9,136.18,9255.0,130.4439,130.4534,130.0038,130.2717,9255.0
2019-10-02 10:00:00,136.19,136.19,135.48,135.81,7648.0,130.2812,130.2812,129.602,129.9177,7648.0
2019-10-02 10:10:00,135.71,136.2,135.56,136.1,4329.0,129.8221,130.2908,129.6786,130.1952,4329.0
2019-10-02 10:20:00,135.94,136.17,134.8,134.94,48917.0,130.0421,130.2621,128.9516,129.0855,48917.0
2019-10-02 10:30:00,134.99,135.5,134.9,135.36,6319.0,129.1333,129.6212,129.0472,129.4873,6319.0
2019-10-02 10:40:00,135.25,135.39,135.1,135.17,5655.0,129.382,129.516,129.2385,129.3055,5655.0
2019-10-02 10:50:00,135.18,135.74,135.16,135.54,13103.0,129.3151,129.8508,129.2959,129.6594,13103.0
2019-10-02 11:00:00,135.45,136.13,135.42,135.98,6337.0,129.5734,130.2238,129.5447,130.0804,6337.0
2019-10-02 11:10:00,135.94,135.94,135.58,135.86,3748.0,130.0421,130.0421,129.6977,129.9656,3748.0
2019-10-02 11:20:00,135.79,136.01,135.75,135.78,2342.0,129.8986,130.1091,129.8603,129.889,2342.0
2019-10-02 11:30:00,135.85,135.86,135.24,135.52,4301.0,129.956,129.9656,129.3725,129.6403,4301.0
2019-10-02 11:40:00,135.56,135.84,135.49,135.74,6368.0,129.6786,129.9464,129.6116,129.8508,6368.0
2019-10-02 11:50:00,135.75,135.93,135.68,135.88,2474.0,129.8603,130.0325,129.7934,129.9847,2474.0
2019-10-02 12:00:00,135.84,135.84,135.43,135.43,2438.0,129.9464,129.9464,129.5542,129.5542,2438.0
2019-10-02 12:10:00,135.43,135.43,135.04,135.14,8033.0,129.5542,129.5542,129.1811,129.2768,8033.0
2019-10-02 12:20:00,135.12,135.2,135.02,135.2,3522.0,129.2577,129.3342,129.162,129.3342,3522.0
2019-10-02 12:30:00,135.19,135.19,134.92,134.95,2639.0,129.3246,129.3246,129.0663,129.095,2639.0
2019-10-02 12:40:00,134.9,134.97,134.57,134.58,12138.0,129.0472,129.1142,128.7315,128.7411,12138.0
2019-10-02 12:50:00,134.58,134.58,134.29,134.47,17918.0,128.7411,128.7411,128.4637,128.6359,17918.0
2019-10-02 13:00:00,134.42,134.98,134.36,134.98,3834.0,128.588,129.1237,128.5306,129.1237,3834.0
2019-10-02 13:10:00,134.99,135.13,134.96,135.0,4633.0,129.1333,129.2672,129.1046,129.1429,4633.0
2019-10-02 13:20:00,134.89,135.01,134.72,134.96,2305.0,129.0376,129.1524,128.875,129.1046,2305.0
2019-10-02 13:30:00,134.96,134.96,134.73,134.8,3206.0,129.1046,129.1046,128.8846,128.9516,3206.0
2019-10-02 13:40:00,134.83,134.92,134.67,134.67,4097.0,128.9803,129.0663,128.8272,128.8272,4097.0
2019-10-02 13:50:00,134.67,134.79,134.59,134.79,2901.0,128.8272,128.942,128.7507,128.942,2901.0
2019-10-02 14:00:00,134.74,134.74,134.47,134.53,16376.0,128.8942,128.8942,128.6359,128.6933,16376.0
2019-10-02 14:10:00,134.51,134.92,134.45,134.78,3918.0,128.6741,129.0663,128.6167,128.9324,3918.0
2019-10-02 14:20:00,134.77,134.9,134.76,134.76,4286.0,128.9229,129.0472,128.9133,128.9133,4286.0
2019-10-02 14:30:00,134.8,134.8,134.5,134.61,4538.0,128.9516,128.9516,128.6646,128.7698,4538.0
2019-10-02 14:40:00,134.62,134.72,134.49,134.62,5642.0,128.7794,128.875,128.655,128.7794,5642.0
2019-10-02 14:50:00,134.6,134.65,134.49,134.6,4441.0,128.7602,128.8081,128.655,128.7602,4441.0
2019-10-02 15:00:00,134.66,134.66,134.38,134.47,6103.0,128.8176,128.8176,128.5498,128.6359,6103.0
2019-10-02 15:10:00,134.48,134.75,134.39,134.63,17182.0,128.6454,128.9037,128.5593,128.7889,17182.0
2019-10-02 15:20:00,134.6,134.77,134.59,134.68,18150.0,128.7602,128.9229,128.7507,128.8368,18150.0
2019-10-02 15:30:00,134.65,134.73,134.48,134.48,21586.0,128.8081,128.8846,128.6454,128.6454,21586.0
2019-10-02 15:40:00,134.46,134.58,134.3,134.3,27200.0,128.6263,128.7411,128.4732,128.4732,27200.0
2019-10-02 15:50:00,134.28,134.48,134.17,134.46,64601.0,128.4541,128.6454,128.3489,128.6263,64601.0
2019-10-03 09:30:00,134.46,134.93,133.84,134.48,6639.0,128.6263,129.0759,128.0332,128.6454,6639.0
2019-10-03 09:40:00,134.46,134.76,134.32,134.57,3800.0,128.6263,128.9133,128.4924,128.7315,3800.0
2019-10-03 09:50:00,134.65,134.81,134.52,134.77,3206.0,128.8081,128.9611,128.6837,128.9229,3206.0
2019-10-03 10:00:00,134.84,134.84,132.95,133.05,23954.0,128.9898,128.9898,127.1818,127.2775,23954.0
2019-10-03 10:10:00,133.08,134.09,132.97,134.03,25090.0,127.3062,128.2724,127.2009,128.215,25090.0
2019-10-03 10:20:00,134.0,134.71,133.99,134.62,12395.0,128.1863,128.8655,128.1767,128.7794,12395.0
2019-10-03 10:30:00,134.52,134.8,134.47,134.54,8128.0,128.6837,128.9516,128.6359,128.7028,8128.0
2019-10-03 10:40:00,134.56,134.89,134.49,134.62,15583.0,128.722,129.0376,128.655,128.7794,15583.0
2019-10-03 10:50:00,134.68,135.04,134.51,135.0,13497.0,128.8368,129.1811,128.6741,129.1429,13497.0
2019-10-03 11:00:00,134.97,135.54,134.96,135.52,10827.0,129.1142,129.6594,129.1046,129.6403,10827.0
2019-10-03 11:10:00,135.44,136.18,135.35,136.18,23295.0,129.5638,130.2717,129.4777,130.2717,23295.0
2019-10-03 11:20:00,136.08,136.14,135.75,136.01,49267.0,130.176,130.2334,129.8603,130.1091,49267.0
2019-10-03 11:30:00,135.96,136.02,135.43,135.48,8571.0,130.0612,130.1186,129.5542,129.602,8571.0
2019-10-03 11:40:00,135.58,135.58,135.26,135.31,7645.0,129.6977,129.6977,129.3916,129.4394,7645.0
2019-10-03 11:50:00,135.31,135.4,135.29,135.34,7921.0,129.4394,129.5255,129.4203,129.4681,7921.0
2019-10-03 12:00:00,135.34,135.61,135.25,135.52,16999.0,129.4681,129.7264,129.382,129.6403,16999.0
2019-10-03 12:10:00,135.53,135.6,135.19,135.19,7136.0,129.6499,129.7168,129.3246,129.3246,7136.0
2019-10-03 12:20:00,135.06,135.38,135.05,135.38,9362.0,129.2003,129.5064,129.1907,129.5064,9362.0
2019-10-03 12:30:00,135.38,135.65,135.35,135.53,9905.0,129.5064,129.7647,129.4777,129.6499,9905.0
2019-10-03 12:40:00,135.53,136.12,135.53,136.12,9223.0,129.6499,130.2143,129.6499,130.2143,9223.0
2019-10-03 12:50:00,136.24,136.27,136.05,136.24,3800.0,130.3291,130.3578,130.1473,130.3291,3800.0
2019-10-03 13:00:00,136.25,136.41,136.21,136.3,16295.0,130.3386,130.4917,130.3004,130.3865,16295.0
2019-10-03 13:10:00,136.28,136.35,136.16,136.16,11386.0,130.3673,130.4343,130.2525,130.2525,11386.0
2019-10-03 13:20:00,136.14,136.3,136.09,136.17,8930.0,130.2334,130.3865,130.1856,130.2621,8930.0
2019-10-03 13:30:00,136.18,136.2,136.11,136.11,8914.0,130.2717,130.2908,130.2047,130.2047,8914.0
2019-10-03 13:40:00,136.13,136.56,136.12,136.44,10635.0,130.2238,130.6352,130.2143,130.5204,10635.0
2019-10-03 13:50:00,136.44,136.44,136.23,136.23,8777.0,130.5204,130.5204,130.3195,130.3195,8777.0
2019-10-03 14:00:00,136.23,136.26,136.11,136.15,11130.0,130.3195,130.3482,130.2047,130.243,11130.0
2019-10-03 14:10:00,136.15,136.17,136.08,136.11,12247.0,130.243,130.2621,130.176,130.2047,12247.0
2019-10-03 14:20:00,136.14,136.42,136.11,136.41,9710.0,130.2334,130.5013,130.2047,130.4917,9710.0
2019-10-03 14:30:00,136.39,136.39,136.19,136.2,9696.0,130.4726,130.4726,130.2812,130.2908,9696.0
2019-10-03 14:40:00,136.21,136.27,136.19,136.22,8729.0,130.3004,130.3578,130.2812,130.3099,8729.0
2019-10-03 14:50:00,136.24,136.28,136.1,136.12,8516.0,130.3291,130.3673,130.1952,130.2143,8516.0
2019-10-03 15:00:00,136.13,136.13,136.01,136.05,9314.0,130.2238,130.2238,130.1091,130.1473,9314.0
2019-10-03 15:10:00,136.03,136.14,135.98,136.08,14440.0,130.1282,130.2334,130.0804,130.176,14440.0
2019-10-03 15:20:00,136.05,136.24,136.03,136.15,12130.0,130.1473,130.3291,130.1282,130.243,12130.0
2019-10-03 15:30:00,136.14,136.21,136.07,136.21,24650.0,130.2334,130.3004,130.1665,130.3004,24650.0
2019-10-03 15:40:00,136.2,136.56,136.19,136.39,181990.0,130.2908,130.6352,130.2812,130.4726,181990.0
2019-10-03 15:50:00,136.36,136.73,136.16,136.57,112499.0,130.4439,130.7978,130.2525,130.6448,112499.0
2019-10-04 09:30:00,137.24,138.17,137.24,137.97,7770.0,131.2857,132.1753,131.2857,131.984,7770.0
2019-10-04 09:40:00,137.96,137.96,137.14,137.42,8006.0,131.9745,131.9745,131.19,131.4579,8006.0
2019-10-04 09:50:00,137.24,137.53,136.98,137.37,9444.0,131.2857,131.5631,131.037,131.41,9444.0
2019-10-04 10:00:00,137.33,137.82,137.33,137.38,9948.0,131.3718,131.8405,131.3718,131.4196,9948.0
2019-10-04 10:10:00,137.28,137.53,137.17,137.32,5600.0,131.324,131.5631,131.2187,131.3622,5600.0
2019-10-04 10:20:00,137.4,137.85,137.37,137.69,7813.0,131.4387,131.8692,131.41,131.7162,7813.0
2019-10-04 10:30:00,137.73,137.73,137.28,137.32,2500.0,131.7544,131.7544,131.324,131.3622,2500.0
2019-10-04 10:40:00,137.27,137.35,137.08,137.12,4311.0,131.3144,131.3909,131.1326,131.1709,4311.0
2019-10-04 10:50:00,137.12,137.64,137.12,137.49,10294.0,131.1709,131.6683,131.1709,131.5248,10294.0
2019-10-04 11:00:00,137.37,137.63,137.3,137.61,4349.0,131.41,131.6588,131.3431,131.6396,4349.0
2019-10-04 11:10:00,137.64,137.9,137.62,137.86,3343.0,131.6683,131.9171,131.6492,131.8788,3343.0
2019-10-04 11:20:00,137.84,137.99,137.73,137.97,4824.0,131.8597,132.0032,131.7544,131.984,4824.0
2019-10-04 11:30:00,137.98,138.13,137.94,138.0,6900.0,131.9936,132.1371,131.9553,132.0127,6900.0
2019-10-04 11:40:00,137.96,138.08,137.76,137.78,18553.0,131.9745,132.0892,131.7831,131.8023,18553.0
2019-10-04 11:50:00,137.75,138.01,137.68,137.71,32955.0,131.7736,132.0223,131.7066,131.7353,32955.0
2019-10-04 12:00:00,137.72,137.77,137.48,137.69,16907.0,131.7449,131.7927,131.5153,131.7162,16907.0
2019-10-04 12:10:00,137.81,138.03,137.68,137.69,14203.0,131.831,132.0414,131.7066,131.7162,14203.0
2019-10-04 12:20:00,137.7,137.87,137.66,137.69,5937.0,131.7257,131.8884,131.6875,131.7162,5937.0
2019-10-04 12:30:00,137.69,137.81,137.68,137.79,5601.0,131.7162,131.831,131.7066,131.8118,5601.0
2019-10-04 12:40:00,137.79,138.04,137.78,137.99,8457.0,131.8118,132.051,131.8023,132.0032,8457.0
2019-10-04 12:50:00,138.0,138.05,137.94,138.0,5504.0,132.0127,132.0605,131.9553,132.0127,5504.0
2019-10-04 13:00:00,138.04,138.18,138.02,138.04,2726.0,132.051,132.1849,132.0318,132.051,2726.0
2019-10-04 13:10:00,138.09,138.22,138.06,138.22,3400.0,132.0988,132.2232,132.0701,132.2232,3400.0
2019-10-04 13:20:00,138.28,138.37,138.24,138.36,7128.0,132.2806,132.3667,132.2423,132.3571,7128.0
2019-10-04 13:30:00,138.36,138.49,138.33,138.34,5312.0,132.3571,132.4815,132.3284,132.338,5312.0
2019-10-04 13:40:00,138.37,138.49,138.27,138.27,6110.0,132.3667,132.4815,132.271,132.271,6110.0
2019-10-04 13:50:00,138.19,138.27,138.13,138.24,5408.0,132.1945,132.271,132.1371,132.2423,5408.0
2019-10-04 14:00:00,138.26,138.26,138.11,138.22,4704.0,132.2614,132.2614,132.1179,132.2232,4704.0
2019-10-04 14:10:00,138.22,138.58,138.22,138.51,7213.0,132.2232,132.5676,132.2232,132.5006,7213.0
2019-10-04 14:20:00,138.53,138.56,138.48,138.52,5809.0,132.5197,132.5484,132.4719,132.5102,5809.0
2019-10-04 14:30:00,138.5,138.98,138.48,138.83,20010.0,132.491,132.9502,132.4719,132.8067,20010.0
2019-10-04 14:40:00,138.84,138.89,138.61,138.64,7824.0,132.8163,132.8641,132.5963,132.6249,7824.0
2019-10-04 14:50:00,138.61,138.85,138.58,138.84,6836.0,132.5963,132.8258,132.5676,132.8163,6836.0
2019-10-04 15:00:00,138.84,138.93,138.78,138.92,7059.0,132.8163,132.9024,132.7589,132.8928,7059.0
2019-10-04 15:10:00,138.94,138.97,138.73,138.81,8766.0,132.9119,132.9406,132.711,132.7876,8766.0
2019-10-04 15:20:00,138.8,138.85,138.68,138.78,10442.0,132.778,132.8258,132.6632,132.7589,10442.0
2019-10-04 15:30:00,138.8,139.15,138.75,139.13,13545.0,132.778,133.1128,132.7302,133.0937,13545.0
2019-10-04 15:40:00,139.17,139.17,138.85,139.07,21978.0,133.132,133.132,132.8258,133.0363,21978.0
2019-10-04 15:50:00,139.06,139.15,137.96,138.0,139759.0,133.0267,133.1128,131.9745,132.0127,139759.0
2019-10-07 09:30:00,137.8,138.5,137.39,137.57,6770.0,131.8214,132.491,131.4292,131.6014,6770.0
2019-10-07 09:40:00,137.64,137.96,137.52,137.59,6748.0,131.6683,131.9745,131.5535,131.6205,6748.0
2019-10-07 09:50:00,137.68,138.01,137.56,137.6,10735.0,131.7066,132.0223,131.5918,131.6301,10735.0
2019-10-07 10:00:00,137.55,137.85,137.41,137.68,23964.0,131.5822,131.8692,131.4483,131.7066,23964.0
2019-10-07 10:10:00,137.68,137.77,137.57,137.62,25464.0,131.7066,131.7927,131.6014,131.6492,25464.0
2019-10-07 10:20:00,137.63,137.78,137.58,137.71,39701.0,131.6588,131.8023,131.6109,131.7353,39701.0
2019-10-07 10:30:00,137.71,137.76,137.15,137.25,41701.0,131.7353,131.7831,131.1996,131.2953,41701.0
2019-10-07 10:40:00,137.24,137.53,137.23,137.44,4849.0,131.2857,131.5631,131.2761,131.477,4849.0
2019-10-07 10:50:00,137.48,138.09,137.48,138.0,13109.0,131.5153,132.0988,131.5153,132.0127,13109.0
2019-10-07 11:00:00,138.0,138.01,137.57,137.66,23760.0,132.0127,132.0223,131.6014,131.6875,23760.0
2019-10-07 11:10:00,137.64,137.74,137.47,137.66,19553.0,131.6683,131.764,131.5057,131.6875,19553.0
2019-10-07 11:20:00,137.69,137.94,137.53,137.7,35525.0,131.7162,131.9553,131.5631,131.7257,35525.0
2019-10-07 11:30:00,137.72,137.9,137.66,137.71,16969.0,131.7449,131.9171,131.6875,131.7353,16969.0
2019-10-07 11:40:00,137.65,137.87,137.63,137.79,11448.0,131.6779,131.8884,131.6588,131.8118,11448.0
2019-10-07 11:50:00,137.82,138.24,137.8,138.19,20799.0,131.8405,132.2423,131.8214,132.1945,20799.0
2019-10-07 12:00:00,138.21,138.22,138.05,138.1,11920.0,132.2136,132.2232,132.0605,132.1084,11920.0
2019-10-07 12:10:00,138.08,138.13,138.01,138.04,7390.0,132.0892,132.1371,132.0223,132.051,7390.0
2019-10-07 12:20:00,138.07,138.16,137.91,137.99,7711.0,132.0797,132.1658,131.9266,132.0032,7711.0
2019-10-07 12:30:00,137.95,138.0,137.84,137.88,4941.0,131.9649,132.0127,131.8597,131.8979,4941.0
2019-10-07 12:40:00,137.91,137.98,137.88,137.93,13878.0,131.9266,131.9936,131.8979,131.9458,13878.0
2019-10-07 12:50:00,137.92,138.0,137.84,137.87,26077.0,131.9362,132.0127,131.8597,131.8884,26077.0
2019-10-07 13:00:00,137.87,137.93,137.66,137.66,6700.0,131.8884,131.9458,131.6875,131.6875,6700.0
2019-10-07 13:10:00,137.63,137.74,137.62,137.66,5140.0,131.6588,131.764,131.6492,131.6875,5140.0
2019-10-07 13:20:00,137.66,137.79,137.61,137.62,13548.0,131.6875,131.8118,131.6396,131.6492,13548.0
2019-10-07 13:30:00,137.63,138.12,137.57,138.06,23107.0,131.6588,132.1275,131.6014,132.0701,23107.0
2019-10-07 13:40:00,138.02,138.06,137.96,138.0,10828.0,132.0318,132.0701,131.9745,132.0127,10828.0
2019-10-07 13:50:00,138.01,138.58,138.01,138.56,10980.0,132.0223,132.5676,132.0223,132.5484,10980.0
2019-10-07 14:00:00,138.52,138.59,138.26,138.34,6435.0,132.5102,132.5771,132.2614,132.338,6435.0
2019-10-07 14:10:00,138.39,138.39,138.15,138.34,5209.0,132.3858,132.3858,132.1562,132.338,5209.0
2019-10-07 14:20:00,138.32,138.34,138.12,138.32,3959.0,132.3188,132.338,132.1275,132.3188,3959.0
2019-10-07 14:30:00,138.31,138.31,137.91,138.11,5700.0,132.3093,132.3093,131.9266,132.1179,5700.0
2019-10-07 14:40:00,138.04,138.07,137.89,138.05,5643.0,132.051,132.0797,131.9075,132.0605,5643.0
2019-10-07 14:50:00,138.01,138.11,137.88,138.0,6777.0,132.0223,132.1179,131.8979,132.0127,6777.0
2019-10-07 15:00:00,138.0,138.03,137.8,138.0,7102.0,132.0127,132.0414,131.8214,132.0127,7102.0
2019-10-07 15:10:00,137.96,138.25,137.77,138.25,11029.0,131.9745,132.2519,131.7927,132.2519,11029.0
2019-10-07 15:20:00,138.21,138.25,138.06,138.24,9587.0,132.2136,132.2519,132.0701,132.2423,9587.0
2019-10-07 15:30:00,138.22,138.25,138.02,138.13,15306.0,132.2232,132.2519,132.0318,132.1371,15306.0
2019-10-07 15:40:00,138.12,138.21,137.94,138.21,14052.0,132.1275,132.2136,131.9553,132.2136,14052.0
2019-10-07 15:50:00,138.16,138.18,137.72,137.72,91088.0,132.1658,132.1849,131.7449,131.7449,91088.0
2019-10-08 09:30:00,136.65,137.12,136.27,136.27,7653.0,130.7213,131.1709,130.3578,130.3578,7653.0
2019-10-08 09:40:00,136.32,136.32,136.05,136.06,6528.0,130.4056,130.4056,130.1473,130.1569,6528.0
2019-10-08 09:50:00,136.05,136.1,135.35,135.36,33709.0,130.1473,130.1952,129.4777,129.4873,33709.0
2019-10-08 10:00:00,135.33,135.39,134.45,134.64,31388.0,129.4586,129.516,128.6167,128.7985,31388.0
2019-10-08 10:10:00,134.53,135.23,134.24,134.98,15015.0,128.6933,129.3629,128.4158,129.1237,15015.0
2019-10-08 10:20:00,134.87,135.06,134.82,134.88,10794.0,129.0185,129.2003,128.9707,129.0281,10794.0
2019-10-08 10:30:00,134.96,135.16,134.89,135.07,34759.0,129.1046,129.2959,129.0376,129.2098,34759.0
2019-10-08 10:40:00,135.06,135.38,135.01,135.12,21084.0,129.2003,129.5064,129.1524,129.2577,21084.0
2019-10-08 10:50:00,135.12,135.47,135.06,135.36,12249.0,129.2577,129.5925,129.2003,129.4873,12249.0
2019-10-08 11:00:00,135.47,135.58,135.19,135.31,29185.0,129.5925,129.6977,129.3246,129.4394,29185.0
2019-10-08 11:10:00,135.28,135.48,135.23,135.44,9204.0,129.4107,129.602,129.3629,129.5638,9204.0
2019-10-08 11:20:00,135.42,135.42,135.06,135.14,29170.0,129.5447,129.5447,129.2003,129.2768,29170.0
2019-10-08 11:30:00,135.12,135.27,134.67,134.74,19905.0,129.2577,129.4012,128.8272,128.8942,19905.0
2019-10-08 11:40:00,134.77,134.97,134.55,134.56,10680.0,128.9229,129.1142,128.7124,128.722,10680.0
2019-10-08 11:50:00,134.61,134.85,134.61,134.76,6327.0,128.7698,128.9994,128.7698,128.9133,6327.0
2019-10-08 12:00:00,134.77,135.1,134.76,135.1,11135.0,128.9229,129.2385,128.9133,129.2385,11135.0
2019-10-08 12:10:00,135.05,135.27,135.05,135.18,16136.0,129.1907,129.4012,129.1907,129.3151,16136.0
2019-10-08 12:20:00,135.16,135.3,135.11,135.3,52202.0,129.2959,129.4299,129.2481,129.4299,52202.0
2019-10-08 12:30:00,135.31,135.52,135.2,135.52,20610.0,129.4394,129.6403,129.3342,129.6403,20610.0
2019-10-08 12:40:00,135.49,135.79,135.45,135.61,11299.0,129.6116,129.8986,129.5734,129.7264,11299.0
2019-10-08 12:50:00,135.62,135.66,135.49,135.52,5688.0,129.736,129.7742,129.6116,129.6403,5688.0
2019-10-08 13:00:00,135.54,135.58,135.42,135.42,4757.0,129.6594,129.6977,129.5447,129.5447,4757.0
2019-10-08 13:10:00,135.41,135.84,135.32,135.84,9035.0,129.5351,129.9464,129.449,129.9464,9035.0
2019-10-08 13:20:00,135.97,135.97,135.76,135.78,5906.0,130.0708,130.0708,129.8699,129.889,5906.0
2019-10-08 13:30:00,135.77,136.0,135.75,135.88,5500.0,129.8795,130.0995,129.8603,129.9847,5500.0
2019-10-08 13:40:00,135.9,136.09,135.89,136.03,5945.0,130.0038,130.1856,129.9943,130.1282,5945.0
2019-10-08 13:50:00,136.0,136.03,135.66,135.72,8358.0,130.0995,130.1282,129.7742,129.8316,8358.0
2019-10-08 14:00:00,135.72,135.78,135.34,135.5,14687.0,129.8316,129.889,129.4681,129.6212,14687.0
2019-10-08 14:10:00,135.46,135.47,135.25,135.3,47916.0,129.5829,129.5925,129.382,129.4299,47916.0
2019-10-08 14:20:00,135.32,135.82,135.28,135.82,32948.0,129.449,129.9273,129.4107,129.9273,32948.0
2019-10-08 14:30:00,135.86,136.47,135.82,136.35,13028.0,129.9656,130.5491,129.9273,130.4343,13028.0
2019-10-08 14:40:00,136.38,136.72,136.28,136.72,13299.0,130.463,130.7883,130.3673,130.7883,13299.0
2019-10-08 14:50:00,136.76,136.82,135.8,136.22,24023.0,130.8265,130.8839,129.9082,130.3099,24023.0
2019-10-08 15:00:00,136.29,136.5,136.13,136.3,43859.0,130.3769,130.5778,130.2238,130.3865,43859.0
2019-10-08 15:10:00,136.26,136.44,136.07,136.44,5400.0,130.3482,130.5204,130.1665,130.5204,5400.0
2019-10-08 15:20:00,136.55,136.69,136.45,136.55,11838.0,130.6256,130.7596,130.53,130.6256,11838.0
2019-10-08 15:30:00,136.55,136.68,136.11,136.11,11397.0,130.6256,130.75,130.2047,130.2047,11397.0
2019-10-08 15:40:00,136.12,136.34,136.01,136.22,15428.0,130.2143,130.4247,130.1091,130.3099,15428.0
2019-10-08 15:50:00,136.23,136.37,136.03,136.07,54832.0,130.3195,130.4534,130.1282,130.1665,54832.0
2019-10-09 09:30:00,137.4,137.4,136.71,137.39,10373.0,131.4387,131.4387,130.7787,131.4292,10373.0
2019-10-09 09:40:00,137.43,137.51,136.99,137.18,9901.0,131.4674,131.544,131.0465,131.2283,9901.0
2019-10-09 09:50:00,136.97,137.1,136.8,136.98,5720.0,131.0274,131.1518,130.8648,131.037,5720.0
2019-10-09 10:00:00,137.13,137.2,136.9,137.2,7449.0,131.1805,131.2474,130.9604,131.2474,7449.0
2019-10-09 10:10:00,137.14,137.53,137.01,137.53,232399.0,131.19,131.5631,131.0657,131.5631,232399.0
2019-10-09 10:20:00,137.57,137.94,137.52,137.82,4405.0,131.6014,131.9553,131.5535,131.8405,4405.0
2019-10-09 10:30:00,137.81,137.96,137.43,137.47,11244.0,131.831,131.9745,131.4674,131.5057,11244.0
2019-10-09 10:40:00,137.37,137.94,137.36,137.81,5977.0,131.41,131.9553,131.4005,131.831,5977.0
2019-10-09 10:50:00,137.85,138.06,137.74,138.06,7184.0,131.8692,132.0701,131.764,132.0701,7184.0
2019-10-09 11:00:00,138.11,138.12,137.7,137.84,8898.0,132.1179,132.1275,131.7257,131.8597,8898.0
2019-10-09 11:10:00,137.88,138.06,137.71,138.06,14378.0,131.8979,132.0701,131.7353,132.0701,14378.0
2019-10-09 11:20:00,137.93,137.93,137.68,137.79,4900.0,131.9458,131.9458,131.7066,131.8118,4900.0
2019-10-09 11:30:00,137.75,138.03,137.75,138.03,3000.0,131.7736,132.0414,131.7736,132.0414,3000.0
2019-10-09 11:40:00,138.08,138.67,138.06,138.59,4028.0,132.0892,132.6536,132.0701,132.5771,4028.0
2019-10-09 11:50:00,138.64,138.75,138.56,138.61,4274.0,132.6249,132.7302,132.5484,132.5963,4274.0
2019-10-09 12:00:00,138.66,138.83,138.63,138.7,11924.0,132.6441,132.8067,132.6154,132.6823,11924.0
2019-10-09 12:10:00,138.73,138.88,138.68,138.71,3000.0,132.711,132.8545,132.6632,132.6919,3000.0
2019-10-09 12:20:00,138.67,138.67,138.49,138.52,3129.0,132.6536,132.6536,132.4815,132.5102,3129.0
2019-10-09 12:30:00,138.57,138.8,138.57,138.75,3141.0,132.558,132.778,132.558,132.7302,3141.0
2019-10-09 12:40:00,138.76,138.77,138.61,138.61,2592.0,132.7397,132.7493,132.5963,132.5963,2592.0
2019-10-09 12:50:00,138.63,138.9,138.55,138.9,4386.0,132.6154,132.8737,132.5389,132.8737,4386.0
2019-10-09 13:00:00,138.93,139.06,138.72,138.77,5793.0,132.9024,133.0267,132.7015,132.7493,5793.0
2019-10-09 13:10:00,138.71,138.83,138.65,138.65,5947.0,132.6919,132.8067,132.6345,132.6345,5947.0
2019-10-09 13:20:00,138.69,138.84,138.6,138.81,11992.0,132.6728,132.8163,132.5867,132.7876,11992.0
2019-10-09 13:30:00,138.78,138.93,138.69,138.81,22161.0,132.7589,132.9024,132.6728,132.7876,22161.0
2019-10-09 13:40:00,138.8,139.03,138.8,139.03,12725.0,132.778,132.998,132.778,132.998,12725.0
2019-10-09 13:50:00,139.05,139.11,138.99,139.06,4352.0,133.0172,133.0746,132.9598,133.0267,4352.0
2019-10-09 14:00:00,139.0,139.0,138.83,138.95,6849.0,132.9693,132.9693,132.8067,132.9215,6849.0
2019-10-09 14:10:00,138.92,139.21,138.92,139.19,4030.0,132.8928,133.1702,132.8928,133.1511,4030.0
2019-10-09 14:20:00,139.23,139.23,138.98,139.16,5726.0,133.1894,133.1894,132.9502,133.1224,5726.0
2019-10-09 14:30:00,139.15,139.24,139.08,139.22,3953.0,133.1128,133.1989,133.0459,133.1798,3953.0
2019-10-09 14:40:00,139.26,139.32,139.08,139.13,5238.0,133.2181,133.2754,133.0459,133.0937,5238.0
2019-10-09 14:50:00,139.16,139.32,139.1,139.15,7214.0,133.1224,133.2754,133.065,133.1128,7214.0
2019-10-09 15:00:00,139.21,139.28,139.07,139.18,8701.0,133.1702,133.2372,133.0363,133.1415,8701.0
2019-10-09 15:10:00,139.15,139.21,139.06,139.14,21607.0,133.1128,133.1702,133.0267,133.1033,21607.0
2019-10-09 15:20:00,139.16,139.23,138.99,139.17,45625.0,133.1224,133.1894,132.9598,133.132,45625.0
2019-10-09 15:30:00,139.21,139.47,139.18,139.47,16298.0,133.1702,133.4189,133.1415,133.4189,16298.0
2019-10-09 15:40:00,139.44,139.45,139.04,139.4,58836.0,133.3902,133.3998,133.0076,133.352,58836.0
2019-10-09 15:50:00,139.41,139.65,139.37,139.53,143372.0,133.3615,133.5911,133.3233,133.4763,143372.0
2019-10-10 09:30:00,139.46,139.71,139.02,139.41,8749.0,133.4094,133.6485,132.9885,133.3615,8749.0
2019-10-10 09:40:00,139.3,139.84,139.19,139.84,4900.0,133.2563,133.7729,133.1511,133.7729,4900.0
2019-10-10 09:50:00,139.86,140.0,139.69,140.0,3500.0,133.792,133.9259,133.6294,133.9259,3500.0
2019-10-10 10:00:00,139.9,139.91,139.57,139.75,3936.0,133.8303,133.8398,133.5146,133.6868,3936.0
2019-10-10 10:10:00,139.78,140.18,139.61,140.08,6598.0,133.7155,134.0981,133.5529,134.0025,6598.0
2019-10-10 10:20:00,140.13,140.34,140.13,140.27,3716.0,134.0503,134.2512,134.0503,134.1842,3716.0
2019-10-10 10:30:00,140.29,140.29,139.94,139.98,12810.0,134.2034,134.2034,133.8685,133.9068,12810.0
2019-10-10 10:40:00,139.89,140.05,139.78,139.89,10154.0,133.8207,133.9738,133.7155,133.8207,10154.0
2019-10-10 10:50:00,139.85,140.48,139.85,140.46,11555.0,133.7825,134.3851,133.7825,134.366,11555.0
2019-10-10 11:00:00,140.51,140.84,140.44,140.8,4800.0,134.4138,134.7295,134.3469,134.6912,4800.0
2019-10-10 11:10:00,140.74,140.89,140.67,140.87,2762.0,134.6338,134.7773,134.5669,134.7582,2762.0
2019-10-10 11:20:00,140.79,141.13,140.76,141.08,2800.0,134.6817,135.0069,134.653,134.9591,2800.0
2019-10-10 11:30:00,141.0,141.05,140.73,140.9,10594.0,134.8826,134.9304,134.6243,134.7869,10594.0
2019-10-10 11:40:00,140.9,141.06,140.88,141.02,15889.0,134.7869,134.94,134.7678,134.9017,15889.0
2019-10-10 11:50:00,141.03,141.15,140.78,140.84,7264.0,134.9113,135.0261,134.6721,134.7295,7264.0
2019-10-10 12:00:00,140.78,140.9,140.63,140.64,4807.0,134.6721,134.7869,134.5286,134.5382,4807.0
2019-10-10 12:10:00,140.58,140.78,140.58,140.73,7573.0,134.4808,134.6721,134.4808,134.6243,7573.0
2019-10-10 12:20:00,140.68,140.75,140.61,140.71,5436.0,134.5764,134.6434,134.5095,134.6051,5436.0
2019-10-10 12:30:00,140.65,140.65,140.41,140.55,10276.0,134.5477,134.5477,134.3182,134.4521,10276.0
2019-10-10 12:40:00,140.51,140.74,140.51,140.73,3933.0,134.4138,134.6338,134.4138,134.6243,3933.0
2019-10-10 12:50:00,140.81,140.88,140.65,140.8,5583.0,134.7008,134.7678,134.5477,134.6912,5583.0
2019-10-10 13:00:00,140.81,140.9,140.74,140.87,4367.0,134.7008,134.7869,134.6338,134.7582,4367.0
2019-10-10 13:10:00,140.81,140.91,140.8,140.85,4738.0,134.7008,134.7965,134.6912,134.7391,4738.0
2019-10-10 13:20:00,140.95,141.15,140.95,141.03,2692.0,134.8347,135.0261,134.8347,134.9113,2692.0
2019-10-10 13:30:00,141.03,141.04,140.77,141.01,2726.0,134.9113,134.9208,134.6625,134.8921,2726.0
2019-10-10 13:40:00,141.07,141.13,141.0,141.13,3002.0,134.9495,135.0069,134.8826,135.0069,3002.0
2019-10-10 13:50:00,141.26,141.45,141.24,141.28,6502.0,135.1313,135.313,135.1121,135.1504,6502.0
2019-10-10 14:00:00,141.33,141.5,140.81,140.96,3804.0,135.1982,135.3609,134.7008,134.8443,3804.0
2019-10-10 14:10:00,140.98,141.13,140.94,141.05,2300.0,134.8634,135.0069,134.8252,134.9304,2300.0
2019-10-10 14:20:00,141.02,141.08,140.9,140.96,2087.0,134.9017,134.9591,134.7869,134.8443,2087.0
2019-10-10 14:30:00,141.02,141.13,141.0,141.05,5007.0,134.9017,135.0069,134.8826,134.9304,5007.0
2019-10-10 14:40:00,141.03,141.05,140.83,141.05,24499.0,134.9113,134.9304,134.7199,134.9304,24499.0
2019-10-10 14:50:00,141.03,141.18,140.84,141.18,16715.0,134.9113,135.0547,134.7295,135.0547,16715.0
2019-10-10 15:00:00,141.18,141.19,140.99,141.1,12698.0,135.0547,135.0643,134.873,134.9782,12698.0
2019-10-10 15:10:00,141.07,141.12,140.83,140.83,7170.0,134.9495,134.9974,134.7199,134.7199,7170.0
2019-10-10 15:20:00,140.89,141.04,140.88,141.04,4721.0,134.7773,134.9208,134.7678,134.9208,4721.0
2019-10-10 15:30:00,141.06,141.19,140.74,140.81,12020.0,134.94,135.0643,134.6338,134.7008,12020.0
2019-10-10 15:40:00,140.83,141.51,140.74,141.51,20512.0,134.7199,135.3704,134.6338,135.3704,20512.0
2019-10-10 15:50:00,141.48,141.67,141.28,141.51,157701.0,135.3417,135.5235,135.1504,135.3704,157701.0
2019-10-11 09:30:00,142.97,143.41,142.71,143.11,12342.0,136.7671,137.188,136.5184,136.901,12342.0
2019-10-11 09:40:00,143.03,144.0,142.88,143.81,6851.0,136.8245,137.7524,136.681,137.5706,6851.0
2019-10-11 09:50:00,143.91,144.03,143.43,143.94,11312.0,137.6663,137.7811,137.2071,137.695,11312.0
2019-10-11 10:00:00,143.87,143.99,143.28,143.48,9298.0,137.628,137.7428,137.0636,137.255,9298.0
2019-10-11 10:10:00,143.52,143.56,143.22,143.22,7902.0,137.2932,137.3315,137.0062,137.0062,7902.0
2019-10-11 10:20:00,143.2,143.37,143.17,143.2,11331.0,136.9871,137.1497,136.9584,136.9871,11331.0
2019-10-11 10:30:00,143.07,143.51,143.03,143.45,54052.0,136.8627,137.2837,136.8245,137.2263,54052.0
2019-10-11 10:40:00,143.35,143.79,143.35,143.79,3349.0,137.1306,137.5515,137.1306,137.5515,3349.0
2019-10-11 10:50:00,143.75,144.22,143.75,144.08,42599.0,137.5132,137.9629,137.5132,137.8289,42599.0
2019-10-11 11:00:00,144.07,144.36,144.07,144.31,6184.0,137.8194,138.0968,137.8194,138.049,6184.0
2019-10-11 11:10:00,144.33,144.53,144.26,144.49,19307.0,138.0681,138.2594,138.0011,138.2211,19307.0
2019-10-11 11:20:00,144.54,144.6,144.39,144.6,2816.0,138.269,138.3264,138.1255,138.3264,2816.0
2019-10-11 11:30:00,144.6,144.93,144.6,144.65,8308.0,138.3264,138.6421,138.3264,138.3742,8308.0
2019-10-11 11:40:00,144.62,144.76,144.2,144.35,5738.0,138.3455,138.4794,137.9437,138.0872,5738.0
2019-10-11 11:50:00,144.31,144.44,144.29,144.44,1400.0,138.049,138.1733,138.0298,138.1733,1400.0
2019-10-11 12:00:00,144.43,144.43,144.12,144.32,11300.0,138.1637,138.1637,137.8672,138.0585,11300.0
2019-10-11 12:10:00,144.27,144.4,144.0,144.04,3302.0,138.0107,138.135,137.7524,137.7907,3302.0
2019-10-11 12:20:00,144.01,144.24,143.98,144.21,1981.0,137.762,137.982,137.7333,137.9533,1981.0
2019-10-11 12:30:00,144.24,144.25,143.72,144.12,5690.0,137.982,137.9916,137.4845,137.8672,5690.0
2019-10-11 12:40:00,143.94,144.18,143.94,144.17,1800.0,137.695,137.9246,137.695,137.915,1800.0
2019-10-11 12:50:00,144.14,144.35,144.07,144.34,14248.0,137.8863,138.0872,137.8194,138.0776,14248.0
2019-10-11 13:00:00,144.38,144.42,144.04,144.3,8547.0,138.1159,138.1542,137.7907,138.0394,8547.0
2019-10-11 13:10:00,144.21,144.22,143.89,143.95,1740.0,137.9533,137.9629,137.6472,137.7046,1740.0
2019-10-11 13:20:00,143.95,144.57,143.93,144.41,3000.0,137.7046,138.2977,137.6854,138.1446,3000.0
2019-10-11 13:30:00,144.3,144.43,144.28,144.33,1100.0,138.0394,138.1637,138.0203,138.0681,1100.0
2019-10-11 13:40:00,144.32,144.42,144.3,144.37,1862.0,138.0585,138.1542,138.0394,138.1063,1862.0
2019-10-11 13:50:00,144.45,144.49,144.16,144.44,4450.0,138.1829,138.2211,137.9055,138.1733,4450.0
2019-10-11 14:00:00,144.47,144.47,144.16,144.31,8579.0,138.202,138.202,137.9055,138.049,8579.0
2019-10-11 14:10:00,144.2,144.28,144.11,144.24,3140.0,137.9437,138.0203,137.8576,137.982,3140.0
2019-10-11 14:20:00,144.32,144.45,144.24,144.43,1400.0,138.0585,138.1829,137.982,138.1637,1400.0
2019-10-11 14:30:00,144.45,144.55,144.41,144.55,3787.0,138.1829,138.2785,138.1446,138.2785,3787.0
2019-10-11 14:40:00,144.64,144.72,144.55,144.59,13649.0,138.3646,138.4412,138.2785,138.3168,13649.0
2019-10-11 14:50:00,144.59,144.8,144.58,144.74,5756.0,138.3168,138.5177,138.3072,138.4603,5756.0
2019-10-11 15:00:00,144.77,144.79,144.43,144.59,15851.0,138.489,138.5081,138.1637,138.3168,15851.0
2019-10-11 15:10:00,144.52,144.75,144.51,144.72,17463.0,138.2498,138.4699,138.2403,138.4412,17463.0
2019-10-11 15:20:00,144.74,144.88,144.7,144.8,9525.0,138.4603,138.5942,138.422,138.5177,9525.0
2019-10-11 15:30:00,144.81,144.89,144.53,144.89,18338.0,138.5273,138.6038,138.2594,138.6038,18338.0
2019-10-11 15:40:00,144.87,144.95,144.11,144.13,55256.0,138.5847,138.6612,137.8576,137.8768,55256.0
2019-10-11 15:50:00,144.16,144.35,143.72,143.93,79927.0,137.9055,138.0872,137.4845,137.6854,79927.0
2019-10-14 09:30:00,143.71,144.69,143.04,144.32,8101.0,137.475,138.4125,136.8341,138.0585,8101.0
2019-10-14 09:40:00,144.47,145.32,144.43,145.21,5280.0,138.202,139.0151,138.1637,138.9099,5280.0
2019-10-14 09:50:00,145.3,145.65,145.07,145.16,8000.0,138.996,139.3308,138.776,138.8621,8000.0
2019-10-14 10:00:00,145.11,145.11,144.41,144.95,15363.0,138.8142,138.8142,138.1446,138.6612,15363.0
2019-10-14 10:10:00,144.98,145.06,144.6,144.6,7115.0,138.6899,138.7664,138.3264,138.3264,7115.0
2019-10-14 10:20:00,144.69,144.82,144.35,144.47,20146.0,138.4125,138.5368,138.0872,138.202,20146.0
2019-10-14 10:30:00,144.62,144.74,144.42,144.66,2626.0,138.3455,138.4603,138.1542,138.3838,2626.0
2019-10-14 10:40:00,144.63,144.63,144.11,144.14,9220.0,138.3551,138.3551,137.8576,137.8863,9220.0
2019-10-14 10:50:00,144.18,144.27,143.95,144.27,7466.0,137.9246,138.0107,137.7046,138.0107,7466.0
2019-10-14 11:00:00,144.23,144.26,143.72,143.74,4908.0,137.9724,138.0011,137.4845,137.5037,4908.0
2019-10-14 11:10:00,143.74,143.76,143.41,143.41,6720.0,137.5037,137.5228,137.188,137.188,6720.0
2019-10-14 11:20:00,143.47,143.59,143.29,143.46,6501.0,137.2454,137.3602,137.0732,137.2358,6501.0
2019-10-14 11:30:00,143.44,143.73,143.41,143.66,3300.0,137.2167,137.4941,137.188,137.4272,3300.0
2019-10-14 11:40:00,143.67,143.67,143.37,143.37,2500.0,137.4367,137.4367,137.1497,137.1497,2500.0
2019-10-14 11:50:00,143.34,143.48,143.21,143.31,5088.0,137.121,137.255,136.9967,137.0923,5088.0
2019-10-14 12:00:00,143.25,143.33,143.13,143.21,12435.0,137.0349,137.1115,136.9201,136.9967,12435.0
2019-10-14 12:10:00,143.21,143.23,143.08,143.22,3222.0,136.9967,137.0158,136.8723,137.0062,3222.0
2019-10-14 12:20:00,143.11,143.12,142.91,142.91,2506.0,136.901,136.9106,136.7097,136.7097,2506.0
2019-10-14 12:30:00,142.94,143.05,142.94,142.99,4400.0,136.7384,136.8436,136.7384,136.7862,4400.0
2019-10-14 12:40:00,142.93,142.93,142.85,142.88,1103.0,136.7288,136.7288,136.6523,136.681,1103.0
2019-10-14 12:50:00,142.8,142.85,142.69,142.73,9200.0,136.6045,136.6523,136.4992,136.5375,9200.0
2019-10-14 13:00:00,142.75,143.02,142.75,142.98,2763.0,136.5566,136.8149,136.5566,136.7767,2763.0
2019-10-14 13:10:00,143.02,143.02,142.92,142.93,2288.0,136.8149,136.8149,136.7193,136.7288,2288.0
2019-10-14 13:20:00,142.93,142.96,142.8,142.96,2321.0,136.7288,136.7575,136.6045,136.7575,2321.0
2019-10-14 13:30:00,142.9,142.97,142.8,142.87,2600.0,136.7001,136.7671,136.6045,136.6714,2600.0
2019-10-14 13:40:00,142.88,142.99,142.88,142.99,2000.0,136.681,136.7862,136.681,136.7862,2000.0
2019-10-14 13:50:00,143.06,143.2,143.03,143.18,2800.0,136.8532,136.9871,136.8245,136.968,2800.0
2019-10-14 14:00:00,143.17,143.26,143.13,143.24,2907.0,136.9584,137.0445,136.9201,137.0254,2907.0
2019-10-14 14:10:00,143.25,143.45,143.25,143.44,3145.0,137.0349,137.2263,137.0349,137.2167,3145.0
2019-10-14 14:20:00,143.36,143.36,143.29,143.29,1218.0,137.1402,137.1402,137.0732,137.0732,1218.0
2019-10-14 14:30:00,143.29,143.44,143.29,143.34,3715.0,137.0732,137.2167,137.0732,137.121,3715.0
2019-10-14 14:40:00,143.37,143.44,143.25,143.25,2220.0,137.1497,137.2167,137.0349,137.0349,2220.0
2019-10-14 14:50:00,143.36,143.44,143.28,143.38,4703.0,137.1402,137.2167,137.0636,137.1593,4703.0
2019-10-14 15:00:00,143.38,143.41,143.25,143.3,2236.0,137.1593,137.188,137.0349,137.0828,2236.0
2019-10-14 15:10:00,143.27,143.4,143.22,143.37,3001.0,137.0541,137.1784,137.0062,137.1497,3001.0
2019-10-14 15:20:00,143.36,143.45,143.36,143.36,3424.0,137.1402,137.2263,137.1402,137.1402,3424.0
2019-10-14 15:30:00,143.38,143.38,143.27,143.33,5122.0,137.1593,137.1593,137.0541,137.1115,5122.0
2019-10-14 15:40:00,143.32,143.32,143.16,143.16,5856.0,137.1019,137.1019,136.9488,136.9488,5856.0
2019-10-14 15:50:00,143.18,143.44,143.06,143.34,48497.0,136.968,137.2167,136.8532,137.121,48497.0
2019-10-15 09:30:00,143.85,143.85,143.56,143.66,5895.0,137.6089,137.6089,137.3315,137.4272,5895.0
2019-10-15 09:40:00,143.68,144.59,143.62,144.59,3302.0,137.4463,138.3168,137.3889,138.3168,3302.0
2019-10-15 09:50:00,144.63,144.64,144.19,144.26,3023.0,138.3551,138.3646,137.9342,138.0011,3023.0
2019-10-15 10:00:00,144.32,144.44,144.25,144.32,3000.0,138.0585,138.1733,137.9916,138.0585,3000.0
2019-10-15 10:10:00,144.2,144.59,144.2,144.51,5600.0,137.9437,138.3168,137.9437,138.2403,5600.0
2019-10-15 10:20:00,144.51,144.67,144.39,144.55,6750.0,138.2403,138.3933,138.1255,138.2785,6750.0
2019-10-15 10:30:00,144.55,144.69,144.42,144.54,7378.0,138.2785,138.4125,138.1542,138.269,7378.0
2019-10-15 10:40:00,144.59,144.63,144.5,144.51,2176.0,138.3168,138.3551,138.2307,138.2403,2176.0
2019-10-15 10:50:00,144.48,144.66,144.36,144.66,4200.0,138.2116,138.3838,138.0968,138.3838,4200.0
2019-10-15 11:00:00,144.68,144.81,144.56,144.73,3801.0,138.4029,138.5273,138.2881,138.4507,3801.0
2019-10-15 11:10:00,144.7,144.7,144.54,144.67,3320.0,138.422,138.422,138.269,138.3933,3320.0
2019-10-15 11:20:00,144.67,144.71,144.53,144.71,4049.0,138.3933,138.4316,138.2594,138.4316,4049.0
2019-10-15 11:30:00,144.7,144.7,144.43,144.47,8451.0,138.422,138.422,138.1637,138.202,8451.0
2019-10-15 11:40:00,144.37,144.87,144.37,144.84,6689.0,138.1063,138.5847,138.1063,138.556,6689.0
2019-10-15 11:50:00,144.91,144.91,144.72,144.85,2998.0,138.6229,138.6229,138.4412,138.5655,2998.0
2019-10-15 12:00:00,144.93,145.09,144.77,144.77,6118.0,138.6421,138.7951,138.489,138.489,6118.0
2019-10-15 12:10:00,144.75,144.99,144.46,144.99,23431.0,138.4699,138.6994,138.1924,138.6994,23431.0
2019-10-15 12:20:00,144.99,145.03,144.71,144.74,9465.0,138.6994,138.7377,138.4316,138.4603,9465.0
2019-10-15 12:30:00,144.77,145.07,144.76,145.07,1800.0,138.489,138.776,138.4794,138.776,1800.0
2019-10-15 12:40:00,145.02,145.02,144.67,144.7,2400.0,138.7281,138.7281,138.3933,138.422,2400.0
2019-10-15 12:50:00,144.71,144.88,144.63,144.88,4034.0,138.4316,138.5942,138.3551,138.5942,4034.0
2019-10-15 13:00:00,144.96,145.1,144.95,145.08,2798.0,138.6707,138.8047,138.6612,138.7855,2798.0
2019-10-15 13:10:00,145.09,145.12,144.93,145.04,1700.0,138.7951,138.8238,138.6421,138.7473,1700.0
2019-10-15 13:20:00,145.04,145.06,144.91,145.05,5046.0,138.7473,138.7664,138.6229,138.7568,5046.0
2019-10-15 13:30:00,144.98,145.11,144.98,145.09,2400.0,138.6899,138.8142,138.6899,138.7951,2400.0
2019-10-15 13:40:00,145.06,145.25,145.06,145.25,3517.0,138.7664,138.9482,138.7664,138.9482,3517.0
2019-10-15 13:50:00,145.24,145.28,145.19,145.2,3522.0,138.9386,138.9769,138.8908,138.9003,3522.0
2019-10-15 14:00:00,145.24,145.36,145.22,145.31,7355.0,138.9386,139.0534,138.9195,139.0056,7355.0
2019-10-15 14:10:00,145.31,145.44,145.28,145.28,6500.0,139.0056,139.1299,138.9769,138.9769,6500.0
2019-10-15 14:20:00,145.18,145.26,145.17,145.22,2100.0,138.8812,138.9577,138.8716,138.9195,2100.0
2019-10-15 14:30:00,145.18,145.33,145.17,145.17,3700.0,138.8812,139.0247,138.8716,138.8716,3700.0
2019-10-15 14:40:00,145.14,145.18,145.12,145.12,2001.0,138.8429,138.8812,138.8238,138.8238,2001.0
2019-10-15 14:50:00,145.02,145.07,144.96,145.07,4702.0,138.7281,138.776,138.6707,138.776,4702.0
2019-10-15 15:00:00,145.05,145.13,144.95,145.04,5714.0,138.7568,138.8334,138.6612,138.7473,5714.0
2019-10-15 15:10:00,145.05,145.05,144.73,144.83,3205.0,138.7568,138.7568,138.4507,138.5464,3205.0
2019-10-15 15:20:00,144.85,144.94,144.75,144.94,5696.0,138.5655,138.6516,138.4699,138.6516,5696.0
2019-10-15 15:30:00,144.94,145.05,144.88,145.04,10258.0,138.6516,138.7568,138.5942,138.7473,10258.0
2019-10-15 15:40:00,145.0,145.03,144.74,144.79,17310.0,138.709,138.7377,138.4603,138.5081,17310.0
2019-10-15 15:50:00,144.76,145.09,144.76,145.02,43843.0,138.4794,138.7951,138.4794,138.7281,43843.0
2019-10-16 09:30:00,145.11,145.11,142.96,142.96,10745.0,138.8142,138.8142,136.7575,136.7575,10745.0
2019-10-16 09:40:00,142.96,143.74,142.96,143.44,3305.0,136.7575,137.5037,136.7575,137.2167,3305.0
2019-10-16 09:50:00,143.41,143.51,143.05,143.12,6626.0,137.188,137.2837,136.8436,136.9106,6626.0
2019-10-16 10:00:00,143.18,143.59,143.0,143.59,4349.0,136.968,137.3602,136.7958,137.3602,4349.0
2019-10-16 10:10:00,143.67,143.8,143.53,143.54,5500.0,137.4367,137.5611,137.3028,137.3124,5500.0
2019-10-16 10:20:00,143.47,143.83,143.47,143.78,6809.0,137.2454,137.5898,137.2454,137.5419,6809.0
2019-10-16 10:30:00,143.78,143.96,143.63,143.96,4391.0,137.5419,137.7141,137.3985,137.7141,4391.0
2019-10-16 10:40:00,143.96,144.44,143.95,144.44,5876.0,137.7141,138.1733,137.7046,138.1733,5876.0
2019-10-16 10:50:00,144.51,144.63,144.49,144.61,4975.0,138.2403,138.3551,138.2211,138.3359,4975.0
2019-10-16 11:00:00,144.57,144.75,144.53,144.61,2505.0,138.2977,138.4699,138.2594,138.3359,2505.0
2019-10-16 11:10:00,144.59,144.64,144.22,144.22,2000.0,138.3168,138.3646,137.9629,137.9629,2000.0
2019-10-16 11:20:00,144.29,144.46,144.25,144.41,4200.0,138.0298,138.1924,137.9916,138.1446,4200.0
2019-10-16 11:30:00,144.43,144.43,144.22,144.3,3000.0,138.1637,138.1637,137.9629,138.0394,3000.0
2019-10-16 11:40:00,144.39,144.78,144.36,144.74,6183.0,138.1255,138.4986,138.0968,138.4603,6183.0
2019-10-16 11:50:00,144.74,144.83,144.61,144.63,2907.0,138.4603,138.5464,138.3359,138.3551,2907.0
2019-10-16 12:00:00,144.68,144.72,144.59,144.62,5863.0,138.4029,138.4412,138.3168,138.3455,5863.0
2019-10-16 12:10:00,144.63,144.66,144.36,144.47,2703.0,138.3551,138.3838,138.0968,138.202,2703.0
2019-10-16 12:20:00,144.54,144.54,144.46,144.49,2058.0,138.269,138.269,138.1924,138.2211,2058.0
2019-10-16 12:30:00,144.54,144.55,144.37,144.45,3076.0,138.269,138.2785,138.1063,138.1829,3076.0
2019-10-16 12:40:00,144.5,144.56,144.48,144.53,1744.0,138.2307,138.2881,138.2116,138.2594,1744.0
2019-10-16 12:50:00,144.48,144.52,144.48,144.48,1600.0,138.2116,138.2498,138.2116,138.2116,1600.0
2019-10-16 13:00:00,144.47,144.47,144.29,144.38,4605.0,138.202,138.202,138.0298,138.1159,4605.0
2019-10-16 13:10:00,144.38,144.39,144.29,144.35,1448.0,138.1159,138.1255,138.0298,138.0872,1448.0
2019-10-16 13:20:00,144.39,144.41,144.24,144.32,3122.0,138.1255,138.1446,137.982,138.0585,3122.0
2019-10-16 13:30:00,144.37,144.47,144.32,144.42,1870.0,138.1063,138.202,138.0585,138.1542,1870.0
2019-10-16 13:40:00,144.41,144.49,144.31,144.34,2800.0,138.1446,138.2211,138.049,138.0776,2800.0
2019-10-16 13:50:00,144.36,144.36,144.18,144.18,4429.0,138.0968,138.0968,137.9246,137.9246,4429.0
2019-10-16 14:00:00,144.22,144.25,144.15,144.25,2488.0,137.9629,137.9916,137.8959,137.9916,2488.0
2019-10-16 14:10:00,144.28,144.49,144.26,144.44,4600.0,138.0203,138.2211,138.0011,138.1733,4600.0
2019-10-16 14:20:00,144.49,144.49,144.43,144.47,5364.0,138.2211,138.2211,138.1637,138.202,5364.0
2019-10-16 14:30:00,144.51,144.81,144.51,144.69,2000.0,138.2403,138.5273,138.2403,138.4125,2000.0
2019-10-16 14:40:00,144.74,144.82,144.74,144.8,1805.0,138.4603,138.5368,138.4603,138.5177,1805.0
2019-10-16 14:50:00,144.79,144.94,144.79,144.85,1065.0,138.5081,138.6516,138.5081,138.5655,1065.0
2019-10-16 15:00:00,144.8,144.88,144.74,144.74,3600.0,138.5177,138.5942,138.4603,138.4603,3600.0
2019-10-16 15:10:00,144.73,144.73,144.59,144.71,4927.0,138.4507,138.4507,138.3168,138.4316,4927.0
2019-10-16 15:20:00,144.7,144.72,144.65,144.7,3704.0,138.422,138.4412,138.3742,138.422,3704.0
2019-10-16 15:30:00,144.71,144.9,144.71,144.9,11481.0,138.4316,138.6134,138.4316,138.6134,11481.0
2019-10-16 15:40:00,144.92,145.05,144.86,144.95,12281.0,138.6325,138.7568,138.5751,138.6612,12281.0
2019-10-16 15:50:00,144.94,145.23,144.94,145.18,42519.0,138.6516,138.929,138.6516,138.8812,42519.0
2019-10-17 09:30:00,145.81,146.0,145.6,145.82,4284.0,139.4839,139.6656,139.283,139.4934,4284.0
2019-10-17 09:40:00,145.78,146.19,145.78,146.19,2494.0,139.4552,139.8474,139.4552,139.8474,2494.0
2019-10-17 09:50:00,146.31,146.37,145.95,146.13,7207.0,139.9622,140.0196,139.6178,139.79,7207.0
2019-10-17 10:00:00,145.97,145.99,145.74,145.74,1764.0,139.6369,139.6561,139.4169,139.4169,1764.0
2019-10-17 10:10:00,145.61,145.95,145.54,145.8,3700.0,139.2925,139.6178,139.2256,139.4743,3700.0
2019-10-17 10:20:00,145.93,145.98,145.63,145.75,14007.0,139.5987,139.6465,139.3117,139.4265,14007.0
2019-10-17 10:30:00,145.73,145.74,145.43,145.44,2220.0,139.4073,139.4169,139.1204,139.1299,2220.0
2019-10-17 10:40:00,145.43,145.43,145.17,145.28,3591.0,139.1204,139.1204,138.8716,138.9769,3591.0
2019-10-17 10:50:00,145.23,145.35,145.23,145.27,800.0,138.929,139.0438,138.929,138.9673,800.0
2019-10-17 11:00:00,145.19,145.31,145.08,145.31,15116.0,138.8908,139.0056,138.7855,139.0056,15116.0
2019-10-17 11:10:00,145.35,145.57,145.23,145.23,16066.0,139.0438,139.2543,138.929,138.929,16066.0
2019-10-17 11:20:00,145.25,145.26,145.06,145.1,2228.0,138.9482,138.9577,138.7664,138.8047,2228.0
2019-10-17 11:30:00,145.14,145.33,144.95,145.33,4100.0,138.8429,139.0247,138.6612,139.0247,4100.0
2019-10-17 11:40:00,145.45,145.57,145.39,145.57,2200.0,139.1395,139.2543,139.0821,139.2543,2200.0
2019-10-17 11:50:00,145.59,145.59,145.4,145.44,1995.0,139.2734,139.2734,139.0917,139.1299,1995.0
2019-10-17 12:00:00,145.44,145.46,145.28,145.46,2712.0,139.1299,139.1491,138.9769,139.1491,2712.0
2019-10-17 12:10:00,145.47,145.57,145.44,145.57,1400.0,139.1586,139.2543,139.1299,139.2543,1400.0
2019-10-17 12:20:00,145.61,145.64,145.54,145.54,1600.0,139.2925,139.3212,139.2256,139.2256,1600.0
2019-10-17 12:30:00,145.57,145.73,145.54,145.72,3630.0,139.2543,139.4073,139.2256,139.3978,3630.0
2019-10-17 12:40:00,145.72,145.78,145.7,145.72,3300.0,139.3978,139.4552,139.3786,139.3978,3300.0
2019-10-17 12:50:00,145.73,145.88,145.72,145.88,1920.0,139.4073,139.5508,139.3978,139.5508,1920.0
2019-10-17 13:00:00,145.93,145.93,145.8,145.82,4603.0,139.5987,139.5987,139.4743,139.4934,4603.0
2019-10-17 13:10:00,145.84,145.9,145.77,145.9,3701.0,139.5126,139.57,139.4456,139.57,3701.0
2019-10-17 13:20:00,145.87,145.87,145.68,145.77,2511.0,139.5413,139.5413,139.3595,139.4456,2511.0
2019-10-17 13:30:00,145.85,145.93,145.85,145.93,1800.0,139.5221,139.5987,139.5221,139.5987,1800.0
2019-10-17 13:40:00,145.9,145.9,145.79,145.9,2032.0,139.57,139.57,139.4647,139.57,2032.0
2019-10-17 13:50:00,146.04,146.08,145.94,146.0,2056.0,139.7039,139.7422,139.6082,139.6656,2056.0
2019-10-17 14:00:00,146.02,146.11,145.94,146.1,4695.0,139.6848,139.7709,139.6082,139.7613,4695.0
2019-10-17 14:10:00,146.12,146.13,146.06,146.12,2600.0,139.7804,139.79,139.723,139.7804,2600.0
2019-10-17 14:20:00,146.11,146.13,145.99,146.05,2200.0,139.7709,139.79,139.6561,139.7135,2200.0
2019-10-17 14:30:00,146.02,146.08,145.93,146.06,2400.0,139.6848,139.7422,139.5987,139.723,2400.0
2019-10-17 14:40:00,146.02,146.09,145.97,146.06,3025.0,139.6848,139.7517,139.6369,139.723,3025.0
2019-10-17 14:50:00,146.09,146.14,146.02,146.02,2754.0,139.7517,139.7996,139.6848,139.6848,2754.0
2019-10-17 15:00:00,146.07,146.12,146.01,146.05,2903.0,139.7326,139.7804,139.6752,139.7135,2903.0
2019-10-17 15:10:00,146.03,146.13,146.02,146.04,4014.0,139.6943,139.79,139.6848,139.7039,4014.0
2019-10-17 15:20:00,146.05,146.09,146.01,146.07,5299.0,139.7135,139.7517,139.6752,139.7326,5299.0
2019-10-17 15:30:00,146.07,146.13,145.95,146.01,8776.0,139.7326,139.79,139.6178,139.6752,8776.0
2019-10-17 15:40:00,146.03,146.56,145.99,146.41,32811.0,139.6943,140.2013,139.6561,140.0578,32811.0
2019-10-17 15:50:00,146.36,146.8,146.27,146.71,139277.0,140.01,140.4309,139.9239,140.3448,139277.0
2019-10-18 09:30:00,145.7,146.24,145.66,145.96,58905.0,139.3786,139.8952,139.3404,139.6274,58905.0
2019-10-18 09:40:00,145.88,146.11,145.84,145.93,6960.0,139.5508,139.7709,139.5126,139.5987,6960.0
2019-10-18 09:50:00,145.88,146.09,145.57,146.09,6900.0,139.5508,139.7517,139.2543,139.7517,6900.0
2019-10-18 10:00:00,145.99,146.06,145.36,145.49,6314.0,139.6561,139.723,139.0534,139.1778,6314.0
2019-10-18 10:10:00,145.47,145.83,145.29,145.83,10413.0,139.1586,139.503,138.9864,139.503,10413.0
2019-10-18 10:20:00,145.9,145.99,145.74,145.99,16244.0,139.57,139.6561,139.4169,139.6561,16244.0
2019-10-18 10:30:00,146.02,146.03,145.37,145.38,14530.0,139.6848,139.6943,139.063,139.0725,14530.0
2019-10-18 10:40:00,145.38,145.41,145.14,145.37,5200.0,139.0725,139.1012,138.8429,139.063,5200.0
2019-10-18 10:50:00,145.36,146.05,145.36,146.05,8000.0,139.0534,139.7135,139.0534,139.7135,8000.0
2019-10-18 11:00:00,146.04,146.45,145.96,146.17,20127.0,139.7039,140.0961,139.6274,139.8283,20127.0
2019-10-18 11:10:00,146.16,146.39,146.16,146.25,4405.0,139.8187,140.0387,139.8187,139.9048,4405.0
2019-10-18 11:20:00,146.27,146.29,145.99,146.13,7236.0,139.9239,139.943,139.6561,139.79,7236.0
2019-10-18 11:30:00,146.12,146.16,145.97,146.1,3928.0,139.7804,139.8187,139.6369,139.7613,3928.0
2019-10-18 11:40:00,146.06,146.06,145.81,146.01,10014.0,139.723,139.723,139.4839,139.6752,10014.0
2019-10-18 11:50:00,145.99,146.08,145.47,145.47,20327.0,139.6561,139.7422,139.1586,139.1586,20327.0
2019-10-18 12:00:00,145.41,145.59,145.32,145.33,5845.0,139.1012,139.2734,139.0151,139.0247,5845.0
2019-10-18 12:10:00,145.29,145.39,144.89,144.91,6600.0,138.9864,139.0821,138.6038,138.6229,6600.0
2019-10-18 12:20:00,144.86,144.88,144.54,144.57,7755.0,138.5751,138.5942,138.269,138.2977,7755.0
2019-10-18 12:30:00,144.53,145.07,144.5,145.02,9740.0,138.2594,138.776,138.2307,138.7281,9740.0
2019-10-18 12:40:00,145.03,145.14,144.87,145.1,7012.0,138.7377,138.8429,138.5847,138.8047,7012.0
2019-10-18 12:50:00,145.11,145.45,145.09,145.21,22200.0,138.8142,139.1395,138.7951,138.9099,22200.0
2019-10-18 13:00:00,145.2,145.23,144.98,145.18,14553.0,138.9003,138.929,138.6899,138.8812,14553.0
2019-10-18 13:10:00,145.17,145.45,145.15,145.39,7266.0,138.8716,139.1395,138.8525,139.0821,7266.0
2019-10-18 13:20:00,145.39,145.45,145.3,145.3,6100.0,139.0821,139.1395,138.996,138.996,6100.0
2019-10-18 13:30:00,145.33,145.47,145.29,145.47,10279.0,139.0247,139.1586,138.9864,139.1586,10279.0
2019-10-18 13:40:00,145.47,145.63,145.34,145.49,9715.0,139.1586,139.3117,139.0343,139.1778,9715.0
2019-10-18 13:50:00,145.52,145.59,145.34,145.38,5600.0,139.2065,139.2734,139.0343,139.0725,5600.0
2019-10-18 14:00:00,145.42,145.46,145.06,145.06,5926.0,139.1108,139.1491,138.7664,138.7664,5926.0
2019-10-18 14:10:00,145.02,145.15,144.94,145.12,7200.0,138.7281,138.8525,138.6516,138.8238,7200.0
2019-10-18 14:20:00,145.13,145.3,145.13,145.21,15925.0,138.8334,138.996,138.8334,138.9099,15925.0
2019-10-18 14:30:00,145.21,145.3,145.11,145.23,53876.0,138.9099,138.996,138.8142,138.929,53876.0
2019-10-18 14:40:00,145.23,145.35,144.97,145.32,51179.0,138.929,139.0438,138.6803,139.0151,51179.0
2019-10-18 14:50:00,145.33,145.35,145.08,145.35,31283.0,139.0247,139.0438,138.7855,139.0438,31283.0
2019-10-18 15:00:00,145.35,145.55,145.21,145.26,26192.0,139.0438,139.2352,138.9099,138.9577,26192.0
2019-10-18 15:10:00,145.31,145.4,145.09,145.22,106941.0,139.0056,139.0917,138.7951,138.9195,106941.0
2019-10-18 15:20:00,145.22,145.32,144.97,144.97,23158.0,138.9195,139.0151,138.6803,138.6803,23158.0
2019-10-18 15:30:00,144.97,145.05,144.78,144.78,15052.0,138.6803,138.7568,138.4986,138.4986,15052.0
2019-10-18 15:40:00,144.78,144.81,144.61,144.73,23268.0,138.4986,138.5273,138.3359,138.4507,23268.0
2019-10-18 15:50:00,144.76,144.9,144.63,144.66,67149.0,138.4794,138.6134,138.3551,138.3838,67149.0
2019-10-21 09:30:00,145.35,146.13,145.15,145.15,10429.0,139.0438,139.79,138.8525,138.8525,10429.0
2019-10-21 09:40:00,145.15,145.15,144.22,144.26,5242.0,138.8525,138.8525,137.9629,138.0011,5242.0
2019-10-21 09:50:00,144.35,144.35,144.05,144.29,4700.0,138.0872,138.0872,137.8002,138.0298,4700.0
2019-10-21 10:00:00,144.39,145.22,144.36,145.09,17139.0,138.1255,138.9195,138.0968,138.7951,17139.0
2019-10-21 10:10:00,145.02,145.08,144.55,144.96,30686.0,138.7281,138.7855,138.2785,138.6707,30686.0
2019-10-21 10:20:00,144.93,145.39,144.92,145.37,9700.0,138.6421,139.0821,138.6325,139.063,9700.0
2019-10-21 10:30:00,145.42,145.79,145.32,145.44,22032.0,139.1108,139.4647,139.0151,139.1299,22032.0
2019-10-21 10:40:00,145.44,145.46,145.14,145.28,16467.0,139.1299,139.1491,138.8429,138.9769,16467.0
2019-10-21 10:50:00,145.33,145.37,144.9,145.02,7054.0,139.0247,139.063,138.6134,138.7281,7054.0
2019-10-21 11:00:00,145.09,145.15,144.81,144.81,2700.0,138.7951,138.8525,138.5273,138.5273,2700.0
2019-10-21 11:10:00,144.89,145.1,144.89,145.07,4202.0,138.6038,138.8047,138.6038,138.776,4202.0
2019-10-21 11:20:00,145.08,145.25,145.06,145.06,5916.0,138.7855,138.9482,138.7664,138.7664,5916.0
2019-10-21 11:30:00,145.09,145.19,144.91,145.03,16228.0,138.7951,138.8908,138.6229,138.7377,16228.0
2019-10-21 11:40:00,145.02,145.27,145.0,145.24,7605.0,138.7281,138.9673,138.709,138.9386,7605.0
2019-10-21 11:50:00,145.22,145.25,144.98,145.03,5778.0,138.9195,138.9482,138.6899,138.7377,5778.0
2019-10-21 12:00:00,145.06,145.08,144.94,145.08,3651.0,138.7664,138.7855,138.6516,138.7855,3651.0
2019-10-21 12:10:00,145.06,145.11,144.9,145.05,15373.0,138.7664,138.8142,138.6134,138.7568,15373.0
2019-10-21 12:20:00,145.05,145.39,144.99,145.27,32141.0,138.7568,139.0821,138.6994,138.9673,32141.0
2019-10-21 12:30:00,145.25,145.28,145.15,145.26,4388.0,138.9482,138.9769,138.8525,138.9577,4388.0
2019-10-21 12:40:00,145.29,145.31,145.04,145.11,27657.0,138.9864,139.0056,138.7473,138.8142,27657.0
2019-10-21 12:50:00,145.11,145.35,145.08,145.19,21246.0,138.8142,139.0438,138.7855,138.8908,21246.0
2019-10-21 13:00:00,145.17,145.43,145.16,145.43,2110.0,138.8716,139.1204,138.8621,139.1204,2110.0
2019-10-21 13:10:00,145.4,145.58,145.39,145.39,4234.0,139.0917,139.2638,139.0821,139.0821,4234.0
2019-10-21 13:20:00,145.4,145.58,145.4,145.58,3124.0,139.0917,139.2638,139.0917,139.2638,3124.0
2019-10-21 13:30:00,145.6,145.62,145.52,145.52,2500.0,139.283,139.3021,139.2065,139.2065,2500.0
2019-10-21 13:40:00,145.56,145.71,145.48,145.53,8840.0,139.2447,139.3882,139.1682,139.216,8840.0
2019-10-21 13:50:00,145.5,145.51,145.02,145.03,20185.0,139.1873,139.1969,138.7281,138.7377,20185.0
2019-10-21 14:00:00,145.02,145.5,144.99,145.42,33858.0,138.7281,139.1873,138.6994,139.1108,33858.0
2019-10-21 14:10:00,145.43,145.56,145.36,145.44,3000.0,139.1204,139.2447,139.0534,139.1299,3000.0
2019-10-21 14:20:00,145.55,145.63,145.5,145.59,2600.0,139.2352,139.3117,139.1873,139.2734,2600.0
2019-10-21 14:30:00,145.68,145.74,145.5,145.5,7355.0,139.3595,139.4169,139.1873,139.1873,7355.0
2019-10-21 14:40:00,145.47,145.67,145.47,145.66,5388.0,139.1586,139.3499,139.1586,139.3404,5388.0
2019-10-21 14:50:00,145.62,145.72,145.53,145.72,7981.0,139.3021,139.3978,139.216,139.3978,7981.0
2019-10-21 15:00:00,145.7,145.81,145.5,145.52,17432.0,139.3786,139.4839,139.1873,139.2065,17432.0
2019-10-21 15:10:00,145.48,145.65,145.25,145.51,61666.0,139.1682,139.3308,138.9482,139.1969,61666.0
2019-10-21 15:20:00,145.53,145.65,145.46,145.65,6190.0,139.216,139.3308,139.1491,139.3308,6190.0
2019-10-21 15:30:00,145.63,145.73,145.5,145.56,11824.0,139.3117,139.4073,139.1873,139.2447,11824.0
2019-10-21 15:40:00,145.53,145.59,145.09,145.14,67492.0,139.216,139.2734,138.7951,138.8429,67492.0
2019-10-21 15:50:00,145.16,145.55,145.13,145.47,112751.0,138.8621,139.2352,138.8334,139.1586,112751.0
2019-10-22 09:30:00,145.66,145.66,144.43,144.67,41743.0,139.3404,139.3404,138.1637,138.3933,41743.0
2019-10-22 09:40:00,144.67,145.33,144.66,145.11,32568.0,138.3933,139.0247,138.3838,138.8142,32568.0
2019-10-22 09:50:00,145.03,145.17,144.81,144.99,50659.0,138.7377,138.8716,138.5273,138.6994,50659.0
2019-10-22 10:00:00,145.06,145.21,144.77,144.77,29070.0,138.7664,138.9099,138.489,138.489,29070.0
2019-10-22 10:10:00,144.66,144.86,144.43,144.71,4500.0,138.3838,138.5751,138.1637,138.4316,4500.0
2019-10-22 10:20:00,144.82,145.01,144.78,144.97,4253.0,138.5368,138.7186,138.4986,138.6803,4253.0
2019-10-22 10:30:00,144.96,145.06,144.77,144.81,10774.0,138.6707,138.7664,138.489,138.5273,10774.0
2019-10-22 10:40:00,144.79,144.79,144.4,144.47,16038.0,138.5081,138.5081,138.135,138.202,16038.0
2019-10-22 10:50:00,144.48,144.49,143.98,143.99,18098.0,138.2116,138.2211,137.7333,137.7428,18098.0
2019-10-22 11:00:00,144.01,144.01,143.65,143.7,5959.0,137.762,137.762,137.4176,137.4654,5959.0
2019-10-22 11:10:00,143.84,143.84,143.51,143.59,5732.0,137.5993,137.5993,137.2837,137.3602,5732.0
2019-10-22 11:20:00,143.63,144.0,143.5,143.5,5870.0,137.3985,137.7524,137.2741,137.2741,5870.0
2019-10-22 11:30:00,143.46,143.57,143.26,143.52,5400.0,137.2358,137.3411,137.0445,137.2932,5400.0
2019-10-22 11:40:00,143.45,143.58,143.34,143.49,15258.0,137.2263,137.3506,137.121,137.2645,15258.0
2019-10-22 11:50:00,143.49,143.55,143.08,143.13,6854.0,137.2645,137.3219,136.8723,136.9201,6854.0
2019-10-22 12:00:00,143.22,143.31,143.1,143.18,10082.0,137.0062,137.0923,136.8914,136.968,10082.0
2019-10-22 12:10:00,143.26,143.45,143.07,143.42,5101.0,137.0445,137.2263,136.8627,137.1976,5101.0
2019-10-22 12:20:00,143.5,143.54,143.08,143.19,8423.0,137.2741,137.3124,136.8723,136.9775,8423.0
2019-10-22 12:30:00,143.11,143.31,142.97,142.97,8296.0,136.901,137.0923,136.7671,136.7671,8296.0
2019-10-22 12:40:00,142.98,143.08,142.9,142.9,12315.0,136.7767,136.8723,136.7001,136.7001,12315.0
2019-10-22 12:50:00,142.96,143.15,142.73,142.84,26370.0,136.7575,136.9393,136.5375,136.6427,26370.0
2019-10-22 13:00:00,142.82,142.91,142.7,142.74,12696.0,136.6236,136.7097,136.5088,136.5471,12696.0
2019-10-22 13:10:00,142.72,142.72,142.16,142.17,11436.0,136.5279,136.5279,135.9922,136.0018,11436.0
2019-10-22 13:20:00,142.17,142.19,141.83,141.89,18877.0,136.0018,136.0209,135.6765,135.7339,18877.0
2019-10-22 13:30:00,141.93,142.28,141.76,142.09,38383.0,135.7722,136.107,135.6096,135.9253,38383.0
2019-10-22 13:40:00,142.1,142.17,141.78,141.78,14462.0,135.9348,136.0018,135.6287,135.6287,14462.0
2019-10-22 13:50:00,141.78,141.79,141.43,141.47,10490.0,135.6287,135.6383,135.2939,135.3322,10490.0
2019-10-22 14:00:00,141.47,141.52,141.24,141.27,13070.0,135.3322,135.38,135.1121,135.1408,13070.0
2019-10-22 14:10:00,141.34,141.57,141.1,141.11,9216.0,135.2078,135.4278,134.9782,134.9878,9216.0
2019-10-22 14:20:00,141.12,141.15,140.9,140.98,22711.0,134.9974,135.0261,134.7869,134.8634,22711.0
2019-10-22 14:30:00,140.98,141.02,140.62,140.68,19317.0,134.8634,134.9017,134.519,134.5764,19317.0
2019-10-22 14:40:00,140.69,140.87,140.57,140.62,17757.0,134.586,134.7582,134.4712,134.519,17757.0
2019-10-22 14:50:00,140.64,140.64,140.28,140.31,21792.0,134.5382,134.5382,134.1938,134.2225,21792.0
2019-10-22 15:00:00,140.38,140.5,140.15,140.15,15106.0,134.2895,134.4043,134.0694,134.0694,15106.0
2019-10-22 15:10:00,140.13,140.49,140.03,140.25,22995.0,134.0503,134.3947,133.9546,134.1651,22995.0
2019-10-22 15:20:00,140.26,140.41,140.24,140.31,21766.0,134.1747,134.3182,134.1555,134.2225,21766.0
2019-10-22 15:30:00,140.28,140.3,140.05,140.06,23451.0,134.1938,134.2129,133.9738,133.9833,23451.0
2019-10-22 15:40:00,140.04,140.05,139.69,139.71,30951.0,133.9642,133.9738,133.6294,133.6485,30951.0
2019-10-22 15:50:00,139.73,139.75,139.21,139.35,149100.0,133.6677,133.6868,133.1702,133.3041,149100.0
2019-10-23 09:30:00,139.0,139.15,138.13,138.74,32703.0,132.9693,133.1128,132.1371,132.7206,32703.0
2019-10-23 09:40:00,138.77,139.55,138.66,139.35,58054.0,132.7493,133.4955,132.6441,133.3041,58054.0
2019-10-23 09:50:00,139.36,139.87,139.13,139.69,39209.0,133.3137,133.8016,133.0937,133.6294,39209.0
2019-10-23 10:00:00,139.69,139.95,139.51,139.66,38591.0,133.6294,133.8781,133.4572,133.6007,38591.0
2019-10-23 10:10:00,139.67,139.68,139.11,139.26,30355.0,133.6103,133.6198,133.0746,133.2181,30355.0
2019-10-23 10:20:00,139.23,139.47,139.2,139.39,19773.0,133.1894,133.4189,133.1607,133.3424,19773.0
2019-10-23 10:30:00,139.25,139.34,139.0,139.13,17131.0,133.2085,133.2946,132.9693,133.0937,17131.0
2019-10-23 10:40:00,139.13,139.23,138.85,139.06,25040.0,133.0937,133.1894,132.8258,133.0267,25040.0
2019-10-23 10:50:00,139.02,139.02,138.55,138.79,26749.0,132.9885,132.9885,132.5389,132.7684,26749.0
2019-10-23 11:00:00,138.8,138.8,138.55,138.55,53322.0,132.778,132.778,132.5389,132.5389,53322.0
2019-10-23 11:10:00,138.55,139.22,138.55,138.69,58131.0,132.5389,133.1798,132.5389,132.6728,58131.0
2019-10-23 11:20:00,138.66,138.74,138.38,138.61,39066.0,132.6441,132.7206,132.3762,132.5963,39066.0
2019-10-23 11:30:00,138.55,138.98,138.49,138.91,37297.0,132.5389,132.9502,132.4815,132.8832,37297.0
2019-10-23 11:40:00,139.0,139.15,138.77,138.85,30335.0,132.9693,133.1128,132.7493,132.8258,30335.0
2019-10-23 11:50:00,138.84,138.88,137.92,138.11,45748.0,132.8163,132.8545,131.9362,132.1179,45748.0
2019-10-23 12:00:00,138.11,138.5,138.05,138.11,40713.0,132.1179,132.491,132.0605,132.1179,40713.0
2019-10-23 12:10:00,138.11,138.45,138.08,138.45,19626.0,132.1179,132.4432,132.0892,132.4432,19626.0
2019-10-23 12:20:00,138.4,138.49,138.26,138.4,30748.0,132.3954,132.4815,132.2614,132.3954,30748.0
2019-10-23 12:30:00,138.45,138.85,138.4,138.77,16557.0,132.4432,132.8258,132.3954,132.7493,16557.0
2019-10-23 12:40:00,138.75,139.28,138.75,139.25,22160.0,132.7302,133.2372,132.7302,133.2085,22160.0
2019-10-23 12:50:00,139.24,139.62,139.16,139.6,13298.0,133.1989,133.5624,133.1224,133.5433,13298.0
2019-10-23 13:00:00,139.64,139.66,139.14,139.16,19798.0,133.5816,133.6007,133.1033,133.1224,19798.0
2019-10-23 13:10:00,139.19,139.27,139.0,139.0,13725.0,133.1511,133.2276,132.9693,132.9693,13725.0
2019-10-23 13:20:00,139.03,139.07,138.41,138.56,36456.0,132.998,133.0363,132.4049,132.5484,36456.0
2019-10-23 13:30:00,138.6,138.92,138.46,138.92,20447.0,132.5867,132.8928,132.4528,132.8928,20447.0
2019-10-23 13:40:00,138.94,139.21,138.94,139.08,20343.0,132.9119,133.1702,132.9119,133.0459,20343.0
2019-10-23 13:50:00,139.11,139.18,138.91,139.02,18329.0,133.0746,133.1415,132.8832,132.9885,18329.0
2019-10-23 14:00:00,139.01,139.18,138.71,139.18,29169.0,132.9789,133.1415,132.6919,133.1415,29169.0
2019-10-23 14:10:00,139.21,139.51,139.06,139.14,14554.0,133.1702,133.4572,133.0267,133.1033,14554.0
2019-10-23 14:20:00,139.17,139.23,138.96,139.07,29111.0,133.132,133.1894,132.9311,133.0363,29111.0
2019-10-23 14:30:00,139.05,139.16,138.85,138.96,22872.0,133.0172,133.1224,132.8258,132.9311,22872.0
2019-10-23 14:40:00,138.9,139.04,138.5,139.03,37157.0,132.8737,133.0076,132.491,132.998,37157.0
2019-10-23 14:50:00,139.05,139.22,138.57,138.74,53283.0,133.0172,133.1798,132.558,132.7206,53283.0
2019-10-23 15:00:00,138.74,138.98,138.74,138.87,43962.0,132.7206,132.9502,132.7206,132.845,43962.0
2019-10-23 15:10:00,138.87,138.93,138.68,138.81,41446.0,132.845,132.9024,132.6632,132.7876,41446.0
2019-10-23 15:20:00,138.83,138.96,138.73,138.9,39440.0,132.8067,132.9311,132.711,132.8737,39440.0
2019-10-23 15:30:00,138.9,138.95,138.66,138.9,51454.0,132.8737,132.9215,132.6441,132.8737,51454.0
2019-10-23 15:40:00,138.91,139.17,138.89,138.98,61504.0,132.8832,133.132,132.8641,132.9502,61504.0
2019-10-23 15:50:00,138.98,139.34,138.96,139.33,130181.0,132.9502,133.2946,132.9311,133.285,130181.0
2019-10-24 09:30:00,140.0,141.35,137.6,138.9,122253.0,133.9259,135.2174,131.6301,132.8737,122253.0
2019-10-24 09:40:00,139.0,139.32,136.48,138.21,166526.0,132.9693,133.2754,130.5587,132.2136,166526.0
2019-10-24 09:50:00,138.0,138.39,135.2,135.35,242971.0,132.0127,132.3858,129.3342,129.4777,242971.0
2019-10-24 10:00:00,135.4,135.72,133.54,133.95,77867.0,129.5255,129.8316,127.7462,128.1384,77867.0
2019-10-24 10:10:00,133.78,134.06,131.9,132.94,78427.0,127.9758,128.2437,126.1774,127.1723,78427.0
2019-10-24 10:20:00,132.89,133.4,132.25,133.0,42835.0,127.1244,127.6123,126.5122,127.2296,42835.0
2019-10-24 10:30:00,133.04,134.6,132.93,134.11,101665.0,127.2679,128.7602,127.1627,128.2915,101665.0
2019-10-24 10:40:00,134.0,137.67,134.0,137.65,61147.0,128.1863,131.697,128.1863,131.6779,61147.0
2019-10-24 10:50:00,137.67,137.67,136.64,137.39,40499.0,131.697,131.697,130.7117,131.4292,40499.0
2019-10-24 11:00:00,137.39,138.08,136.83,137.79,69260.0,131.4292,132.0892,130.8935,131.8118,69260.0
2019-10-24 11:10:00,137.7,138.42,137.41,138.33,31890.0,131.7257,132.4145,131.4483,132.3284,31890.0
2019-10-24 11:20:00,138.33,139.45,137.93,139.34,35546.0,132.3284,133.3998,131.9458,133.2946,35546.0
2019-10-24 11:30:00,139.25,139.34,138.23,138.29,104160.0,133.2085,133.2946,132.2327,132.2901,104160.0
2019-10-24 11:40:00,138.45,138.84,138.4,138.52,17474.0,132.4432,132.8163,132.3954,132.5102,17474.0
2019-10-24 11:50:00,138.66,138.66,137.8,137.94,27050.0,132.6441,132.6441,131.8214,131.9553,27050.0
2019-10-24 12:00:00,137.96,138.11,137.73,137.94,15856.0,131.9745,132.1179,131.7544,131.9553,15856.0
2019-10-24 12:10:00,137.98,138.07,137.46,137.62,19257.0,131.9936,132.0797,131.4961,131.6492,19257.0
2019-10-24 12:20:00,137.66,138.0,137.45,138.0,12634.0,131.6875,132.0127,131.4866,132.0127,12634.0
2019-10-24 12:30:00,137.94,138.18,137.69,138.17,28742.0,131.9553,132.1849,131.7162,132.1753,28742.0
2019-10-24 12:40:00,138.2,138.75,138.19,138.23,32463.0,132.204,132.7302,132.1945,132.2327,32463.0
2019-10-24 12:50:00,138.23,138.65,138.11,138.65,25893.0,132.2327,132.6345,132.1179,132.6345,25893.0
2019-10-24 13:00:00,138.65,138.75,138.43,138.68,31942.0,132.6345,132.7302,132.4241,132.6632,31942.0
2019-10-24 13:10:00,138.7,138.89,138.57,138.69,41638.0,132.6823,132.8641,132.558,132.6728,41638.0
2019-10-24 13:20:00,138.65,138.91,138.25,138.25,43350.0,132.6345,132.8832,132.2519,132.2519,43350.0
2019-10-24 13:30:00,138.25,138.26,137.81,138.26,33249.0,132.2519,132.2614,131.831,132.2614,33249.0
2019-10-24 13:40:00,138.23,138.23,137.69,137.98,26641.0,132.2327,132.2327,131.7162,131.9936,26641.0
2019-10-24 13:50:00,137.96,137.96,137.26,137.47,37862.0,131.9745,131.9745,131.3048,131.5057,37862.0
2019-10-24 14:00:00,137.4,137.89,137.38,137.39,60219.0,131.4387,131.9075,131.4196,131.4292,60219.0
2019-10-24 14:10:00,137.42,137.42,136.94,137.25,46995.0,131.4579,131.4579,130.9987,131.2953,46995.0
2019-10-24 14:20:00,137.3,137.3,136.95,137.19,31849.0,131.3431,131.3431,131.0083,131.2379,31849.0
2019-10-24 14:30:00,137.14,137.31,137.06,137.18,31754.0,131.19,131.3527,131.1135,131.2283,31754.0
2019-10-24 14:40:00,137.19,138.05,137.14,137.99,73175.0,131.2379,132.0605,131.19,132.0032,73175.0
2019-10-24 14:50:00,137.99,137.99,137.4,137.76,29777.0,132.0032,132.0032,131.4387,131.7831,29777.0
2019-10-24 15:00:00,137.78,138.35,137.75,138.33,48946.0,131.8023,132.3475,131.7736,132.3284,48946.0
2019-10-24 15:10:00,138.33,138.56,138.06,138.24,32170.0,132.3284,132.5484,132.0701,132.2423,32170.0
2019-10-24 15:20:00,138.25,138.27,137.83,138.0,36042.0,132.2519,132.271,131.8501,132.0127,36042.0
2019-10-24 15:30:00,137.97,138.1,137.89,137.99,54454.0,131.984,132.1084,131.9075,132.0032,54454.0
2019-10-24 15:40:00,138.0,138.57,137.98,138.32,143265.0,132.0127,132.558,131.9936,132.3188,143265.0
2019-10-24 15:50:00,138.32,138.4,137.02,137.65,257084.0,132.3188,132.3954,131.0752,131.6779,257084.0
2019-10-25 09:30:00,136.92,137.41,136.39,136.53,50770.0,130.9796,131.4483,130.4726,130.6065,50770.0
2019-10-25 09:40:00,136.53,137.21,135.92,136.91,32095.0,130.6065,131.257,130.023,130.97,32095.0
2019-10-25 09:50:00,137.19,138.48,137.06,138.28,9652.0,131.2379,132.4719,131.1135,132.2806,9652.0
2019-10-25 10:00:00,138.3,138.71,138.21,138.42,24532.0,132.2997,132.6919,132.2136,132.4145,24532.0
2019-10-25 10:10:00,138.5,138.62,138.23,138.5,12983.0,132.491,132.6058,132.2327,132.491,12983.0
2019-10-25 10:20:00,138.47,138.54,138.2,138.45,11132.0,132.4623,132.5293,132.204,132.4432,11132.0
2019-10-25 10:30:00,138.4,138.54,138.28,138.34,13336.0,132.3954,132.5293,132.2806,132.338,13336.0
2019-10-25 10:40:00,138.31,138.72,138.31,138.71,14118.0,132.3093,132.7015,132.3093,132.6919,14118.0
2019-10-25 10:50:00,138.69,138.74,138.39,138.44,9567.0,132.6728,132.7206,132.3858,132.4336,9567.0
2019-10-25 11:00:00,138.47,138.56,138.06,138.14,7454.0,132.4623,132.5484,132.0701,132.1466,7454.0
2019-10-25 11:10:00,138.12,138.27,138.07,138.08,8129.0,132.1275,132.271,132.0797,132.0892,8129.0
2019-10-25 11:20:00,138.14,138.3,137.98,138.25,6573.0,132.1466,132.2997,131.9936,132.2519,6573.0
2019-10-25 11:30:00,138.25,138.26,137.87,137.9,10013.0,132.2519,132.2614,131.8884,131.9171,10013.0
2019-10-25 11:40:00,137.86,138.16,137.81,138.11,5440.0,131.8788,132.1658,131.831,132.1179,5440.0
2019-10-25 11:50:00,138.11,138.24,138.08,138.08,7642.0,132.1179,132.2423,132.0892,132.0892,7642.0
2019-10-25 12:00:00,138.06,138.06,137.55,137.58,5719.0,132.0701,132.0701,131.5822,131.6109,5719.0
2019-10-25 12:10:00,137.58,137.8,137.56,137.69,6903.0,131.6109,131.8214,131.5918,131.7162,6903.0
2019-10-25 12:20:00,137.69,137.81,137.61,137.77,8911.0,131.7162,131.831,131.6396,131.7927,8911.0
2019-10-25 12:30:00,137.7,137.98,137.66,137.94,8664.0,131.7257,131.9936,131.6875,131.9553,8664.0
2019-10-25 12:40:00,137.9,137.91,137.56,137.8,6890.0,131.9171,131.9266,131.5918,131.8214,6890.0
2019-10-25 12:50:00,137.8,137.91,137.74,137.77,3885.0,131.8214,131.9266,131.764,131.7927,3885.0
2019-10-25 13:00:00,137.75,137.84,137.59,137.59,4749.0,131.7736,131.8597,131.6205,131.6205,4749.0
2019-10-25 13:10:00,137.62,137.77,137.58,137.77,7770.0,131.6492,131.7927,131.6109,131.7927,7770.0
2019-10-25 13:20:00,137.75,138.05,137.68,137.97,12895.0,131.7736,132.0605,131.7066,131.984,12895.0
2019-10-25 13:30:00,137.96,138.02,137.77,137.86,7538.0,131.9745,132.0318,131.7927,131.8788,7538.0
2019-10-25 13:40:00,137.81,138.21,137.81,138.21,4126.0,131.831,132.2136,131.831,132.2136,4126.0
2019-10-25 13:50:00,138.21,138.32,138.08,138.18,8713.0,132.2136,132.3188,132.0892,132.1849,8713.0
2019-10-25 14:00:00,138.16,138.31,138.14,138.31,6405.0,132.1658,132.3093,132.1466,132.3093,6405.0
2019-10-25 14:10:00,138.26,138.5,138.26,138.48,7395.0,132.2614,132.491,132.2614,132.4719,7395.0
2019-10-25 14:20:00,138.5,138.68,138.45,138.64,10646.0,132.491,132.6632,132.4432,132.6249,10646.0
2019-10-25 14:30:00,138.62,138.65,138.41,138.58,7475.0,132.6058,132.6345,132.4049,132.5676,7475.0
2019-10-25 14:40:00,138.61,138.7,138.58,138.67,7312.0,132.5963,132.6823,132.5676,132.6536,7312.0
2019-10-25 14:50:00,138.67,138.75,138.62,138.71,25875.0,132.6536,132.7302,132.6058,132.6919,25875.0
2019-10-25 15:00:00,138.7,138.71,138.4,138.45,17475.0,132.6823,132.6919,132.3954,132.4432,17475.0
2019-10-25 15:10:00,138.41,138.45,138.22,138.43,7960.0,132.4049,132.4432,132.2232,132.4241,7960.0
2019-10-25 15:20:00,138.43,138.54,138.34,138.36,10710.0,132.4241,132.5293,132.338,132.3571,10710.0
2019-10-25 15:30:00,138.34,138.37,138.13,138.26,21705.0,132.338,132.3667,132.1371,132.2614,21705.0
2019-10-25 15:40:00,138.27,138.29,138.02,138.05,33364.0,132.271,132.2901,132.0318,132.0605,33364.0
2019-10-25 15:50:00,138.06,138.16,137.75,137.93,105524.0,132.0701,132.1658,131.7736,131.9458,105524.0
2019-10-28 09:30:00,138.16,138.42,137.66,138.19,10921.0,132.1658,132.4145,131.6875,132.1945,10921.0
2019-10-28 09:40:00,138.19,138.58,138.01,138.09,38566.0,132.1945,132.5676,132.0223,132.0988,38566.0
2019-10-28 09:50:00,138.12,138.2,137.51,137.96,36427.0,132.1275,132.204,131.544,131.9745,36427.0
2019-10-28 10:00:00,137.97,138.24,137.94,137.99,18454.0,131.984,132.2423,131.9553,132.0032,18454.0
2019-10-28 10:10:00,138.01,138.02,137.49,137.49,10390.0,132.0223,132.0318,131.5248,131.5248,10390.0
2019-10-28 10:20:00,137.44,137.69,137.41,137.66,10306.0,131.477,131.7162,131.4483,131.6875,10306.0
2019-10-28 10:30:00,137.7,137.74,137.14,137.26,48303.0,131.7257,131.764,131.19,131.3048,48303.0
2019-10-28 10:40:00,137.25,137.26,136.72,136.72,40694.0,131.2953,131.3048,130.7883,130.7883,40694.0
2019-10-28 10:50:00,136.74,136.96,136.6,136.81,12006.0,130.8074,131.0178,130.6735,130.8743,12006.0
2019-10-28 11:00:00,136.79,137.29,136.71,136.86,12993.0,130.8552,131.3335,130.7787,130.9222,12993.0
2019-10-28 11:10:00,136.84,137.0,136.81,136.93,9382.0,130.903,131.0561,130.8743,130.9891,9382.0
2019-10-28 11:20:00,136.94,137.06,136.83,136.95,14590.0,130.9987,131.1135,130.8935,131.0083,14590.0
2019-10-28 11:30:00,136.95,137.0,136.73,136.81,8722.0,131.0083,131.0561,130.7978,130.8743,8722.0
2019-10-28 11:40:00,136.77,137.06,136.77,137.01,6231.0,130.8361,131.1135,130.8361,131.0657,6231.0
2019-10-28 11:50:00,136.97,137.03,136.93,137.0,6602.0,131.0274,131.0848,130.9891,131.0561,6602.0
2019-10-28 12:00:00,137.0,137.03,136.86,136.94,10750.0,131.0561,131.0848,130.9222,130.9987,10750.0
2019-10-28 12:10:00,136.91,137.02,136.85,137.0,10730.0,130.97,131.0752,130.9126,131.0561,10730.0
2019-10-28 12:20:00,137.03,137.09,136.95,137.07,12988.0,131.0848,131.1422,131.0083,131.1231,12988.0
2019-10-28 12:30:00,137.06,137.19,137.04,137.06,18045.0,131.1135,131.2379,131.0944,131.1135,18045.0
2019-10-28 12:40:00,137.05,137.06,136.94,136.97,8140.0,131.1039,131.1135,130.9987,131.0274,8140.0
2019-10-28 12:50:00,136.97,137.0,136.77,136.79,15887.0,131.0274,131.0561,130.8361,130.8552,15887.0
2019-10-28 13:00:00,136.75,136.77,135.94,136.3,25337.0,130.8169,130.8361,130.0421,130.3865,25337.0
2019-10-28 13:10:00,136.33,136.7,136.27,136.7,24185.0,130.4152,130.7691,130.3578,130.7691,24185.0
2019-10-28 13:20:00,136.67,136.67,136.44,136.47,32452.0,130.7404,130.7404,130.5204,130.5491,32452.0
2019-10-28 13:30:00,136.45,136.57,136.4,136.56,16765.0,130.53,130.6448,130.4821,130.6352,16765.0
2019-10-28 13:40:00,136.56,136.58,136.29,136.44,27780.0,130.6352,130.6543,130.3769,130.5204,27780.0
2019-10-28 13:50:00,136.44,136.72,136.31,136.72,11691.0,130.5204,130.7883,130.396,130.7883,11691.0
2019-10-28 14:00:00,136.71,136.96,136.71,136.9,7436.0,130.7787,131.0178,130.7787,130.9604,7436.0
2019-10-28 14:10:00,136.91,136.99,136.8,136.9,10670.0,130.97,131.0465,130.8648,130.9604,10670.0
2019-10-28 14:20:00,136.9,136.95,136.75,136.85,9077.0,130.9604,131.0083,130.8169,130.9126,9077.0
2019-10-28 14:30:00,136.9,137.05,136.88,137.01,8931.0,130.9604,131.1039,130.9413,131.0657,8931.0
2019-10-28 14:40:00,137.0,137.0,136.72,136.76,18188.0,131.0561,131.0561,130.7883,130.8265,18188.0
2019-10-28 14:50:00,136.76,136.78,136.52,136.54,24644.0,130.8265,130.8456,130.5969,130.6161,24644.0
2019-10-28 15:00:00,136.54,136.75,136.52,136.75,20469.0,130.6161,130.8169,130.5969,130.8169,20469.0
2019-10-28 15:10:00,136.76,136.82,136.57,136.72,33502.0,130.8265,130.8839,130.6448,130.7883,33502.0
2019-10-28 15:20:00,136.71,136.88,136.7,136.81,19157.0,130.7787,130.9413,130.7691,130.8743,19157.0
2019-10-28 15:30:00,136.8,136.89,136.66,136.74,20977.0,130.8648,130.9509,130.7309,130.8074,20977.0
2019-10-28 15:40:00,136.73,136.83,136.65,136.82,37451.0,130.7978,130.8935,130.7213,130.8839,37451.0
2019-10-28 15:50:00,136.82,136.92,136.63,136.7,107673.0,130.8839,130.9796,130.7022,130.7691,107673.0
2019-10-29 09:30:00,136.49,137.0,136.2,136.51,10701.0,130.5682,131.0561,130.2908,130.5874,10701.0
2019-10-29 09:40:00,136.51,136.78,136.46,136.46,8526.0,130.5874,130.8456,130.5395,130.5395,8526.0
2019-10-29 09:50:00,136.57,136.93,136.46,136.93,12461.0,130.6448,130.9891,130.5395,130.9891,12461.0
2019-10-29 10:00:00,137.0,137.36,136.74,137.36,15365.0,131.0561,131.4005,130.8074,131.4005,15365.0
2019-10-29 10:10:00,137.38,137.58,137.29,137.4,8600.0,131.4196,131.6109,131.3335,131.4387,8600.0
2019-10-29 10:20:00,137.33,137.43,137.19,137.42,8656.0,131.3718,131.4674,131.2379,131.4579,8656.0
2019-10-29 10:30:00,137.42,137.42,137.17,137.32,13596.0,131.4579,131.4579,131.2187,131.3622,13596.0
2019-10-29 10:40:00,137.34,137.55,137.24,137.5,10225.0,131.3814,131.5822,131.2857,131.5344,10225.0
2019-10-29 10:50:00,137.5,137.56,137.41,137.48,17051.0,131.5344,131.5918,131.4483,131.5153,17051.0
2019-10-29 11:00:00,137.53,137.58,137.25,137.31,36042.0,131.5631,131.6109,131.2953,131.3527,36042.0
2019-10-29 11:10:00,137.34,137.34,136.96,136.98,9671.0,131.3814,131.3814,131.0178,131.037,9671.0
2019-10-29 11:20:00,136.98,137.19,136.94,137.19,4800.0,131.037,131.2379,130.9987,131.2379,4800.0
2019-10-29 11:30:00,137.16,137.25,136.96,136.99,8944.0,131.2092,131.2953,131.0178,131.0465,8944.0
2019-10-29 11:40:00,137.05,137.24,137.04,137.09,7869.0,131.1039,131.2857,131.0944,131.1422,7869.0
2019-10-29 11:50:00,137.06,137.18,136.69,136.78,6813.0,131.1135,131.2283,130.7596,130.8456,6813.0
2019-10-29 12:00:00,136.81,137.0,136.67,136.8,7010.0,130.8743,131.0561,130.7404,130.8648,7010.0
2019-10-29 12:10:00,136.8,137.03,136.7,137.03,5985.0,130.8648,131.0848,130.7691,131.0848,5985.0
2019-10-29 12:20:00,137.0,137.08,136.97,137.02,8479.0,131.0561,131.1326,131.0274,131.0752,8479.0
2019-10-29 12:30:00,137.04,137.06,136.87,137.0,5099.0,131.0944,131.1135,130.9317,131.0561,5099.0
2019-10-29 12:40:00,136.99,137.0,136.83,136.89,14046.0,131.0465,131.0561,130.8935,130.9509,14046.0
2019-10-29 12:50:00,136.83,136.9,136.71,136.78,10164.0,130.8935,130.9604,130.7787,130.8456,10164.0
2019-10-29 13:00:00,136.79,136.86,136.59,136.64,14894.0,130.8552,130.9222,130.6639,130.7117,14894.0
2019-10-29 13:10:00,136.65,136.71,136.63,136.65,5728.0,130.7213,130.7787,130.7022,130.7213,5728.0
2019-10-29 13:20:00,136.65,136.67,136.46,136.55,9215.0,130.7213,130.7404,130.5395,130.6256,9215.0
2019-10-29 13:30:00,136.55,136.78,136.55,136.78,7481.0,130.6256,130.8456,130.6256,130.8456,7481.0
2019-10-29 13:40:00,136.75,136.75,136.47,136.5,13164.0,130.8169,130.8169,130.5491,130.5778,13164.0
2019-10-29 13:50:00,136.49,136.54,136.42,136.45,4300.0,130.5682,130.6161,130.5013,130.53,4300.0
2019-10-29 14:00:00,136.43,136.44,136.15,136.26,11614.0,130.5108,130.5204,130.243,130.3482,11614.0
2019-10-29 14:10:00,136.28,136.28,136.09,136.09,4488.0,130.3673,130.3673,130.1856,130.1856,4488.0
2019-10-29 14:20:00,136.09,136.09,135.92,136.0,17990.0,130.1856,130.1856,130.023,130.0995,17990.0
2019-10-29 14:30:00,136.04,136.09,135.91,136.04,16303.0,130.1378,130.1856,130.0134,130.1378,16303.0
2019-10-29 14:40:00,136.02,136.23,135.72,136.07,19891.0,130.1186,130.3195,129.8316,130.1665,19891.0
2019-10-29 14:50:00,136.09,136.13,135.68,135.68,34557.0,130.1856,130.2238,129.7934,129.7934,34557.0
2019-10-29 15:00:00,135.66,135.78,135.52,135.56,83587.0,129.7742,129.889,129.6403,129.6786,83587.0
2019-10-29 15:10:00,135.56,135.94,135.5,135.94,72413.0,129.6786,130.0421,129.6212,130.0421,72413.0
2019-10-29 15:20:00,135.94,136.11,135.5,135.73,50297.0,130.0421,130.2047,129.6212,129.8412,50297.0
2019-10-29 15:30:00,135.75,136.05,135.66,135.81,34429.0,129.8603,130.1473,129.7742,129.9177,34429.0
2019-10-29 15:40:00,135.81,135.81,135.52,135.62,27522.0,129.9177,129.9177,129.6403,129.736,27522.0
2019-10-29 15:50:00,135.69,136.01,135.63,135.83,95052.0,129.8029,130.1091,129.7455,129.9369,95052.0
2019-10-30 09:30:00,136.07,136.07,134.36,135.1,8494.0,130.1665,130.1665,128.5306,129.2385,8494.0
2019-10-30 09:40:00,134.96,135.11,134.41,134.67,21212.0,129.1046,129.2481,128.5785,128.8272,21212.0
2019-10-30 09:50:00,134.81,135.14,134.81,135.0,31066.0,128.9611,129.2768,128.9611,129.1429,31066.0
2019-10-30 10:00:00,135.08,135.26,134.86,135.26,33619.0,129.2194,129.3916,129.0089,129.3916,33619.0
2019-10-30 10:10:00,135.22,135.31,135.13,135.31,6865.0,129.3533,129.4394,129.2672,129.4394,6865.0
2019-10-30 10:20:00,135.39,135.43,135.12,135.23,15047.0,129.516,129.5542,129.2577,129.3629,15047.0
2019-10-30 10:30:00,135.23,135.38,135.12,135.28,17869.0,129.3629,129.5064,129.2577,129.4107,17869.0
2019-10-30 10:40:00,135.27,135.28,135.05,135.13,4496.0,129.4012,129.4107,129.1907,129.2672,4496.0
2019-10-30 10:50:00,135.18,135.35,135.12,135.26,11327.0,129.3151,129.4777,129.2577,129.3916,11327.0
2019-10-30 11:00:00,135.25,135.32,135.12,135.2,15817.0,129.382,129.449,129.2577,129.3342,15817.0
2019-10-30 11:10:00,135.14,135.22,135.0,135.0,4175.0,129.2768,129.3533,129.1429,129.1429,4175.0
2019-10-30 11:20:00,135.0,135.0,134.85,134.94,4702.0,129.1429,129.1429,128.9994,129.0855,4702.0
2019-10-30 11:30:00,134.92,135.17,134.92,135.11,5521.0,129.0663,129.3055,129.0663,129.2481,5521.0
2019-10-30 11:40:00,135.12,135.2,134.9,135.04,12421.0,129.2577,129.3342,129.0472,129.1811,12421.0
2019-10-30 11:50:00,135.02,135.04,134.94,134.94,6502.0,129.162,129.1811,129.0855,129.0855,6502.0
2019-10-30 12:00:00,134.93,134.98,134.77,134.84,8933.0,129.0759,129.1237,128.9229,128.9898,8933.0
2019-10-30 12:10:00,134.84,134.98,134.84,134.92,10080.0,128.9898,129.1237,128.9898,129.0663,10080.0
2019-10-30 12:20:00,134.91,134.93,134.81,134.92,4725.0,129.0568,129.0759,128.9611,129.0663,4725.0
2019-10-30 12:30:00,134.93,135.06,134.9,134.98,25771.0,129.0759,129.2003,129.0472,129.1237,25771.0
2019-10-30 12:40:00,134.96,135.01,134.88,134.94,6520.0,129.1046,129.1524,129.0281,129.0855,6520.0
2019-10-30 12:50:00,134.93,134.93,134.6,134.61,7882.0,129.0759,129.0759,128.7602,128.7698,7882.0
2019-10-30 13:00:00,134.62,134.64,134.55,134.57,7358.0,128.7794,128.7985,128.7124,128.7315,7358.0
2019-10-30 13:10:00,134.54,134.54,134.42,134.44,13285.0,128.7028,128.7028,128.588,128.6072,13285.0
2019-10-30 13:20:00,134.41,134.54,134.4,134.51,11095.0,128.5785,128.7028,128.5689,128.6741,11095.0
2019-10-30 13:30:00,134.53,134.55,134.41,134.44,11856.0,128.6933,128.7124,128.5785,128.6072,11856.0
2019-10-30 13:40:00,134.48,134.63,134.39,134.48,12263.0,128.6454,128.7889,128.5593,128.6454,12263.0
2019-10-30 13:50:00,134.47,134.55,134.22,134.22,10044.0,128.6359,128.7124,128.3967,128.3967,10044.0
2019-10-30 14:00:00,134.18,134.35,133.97,134.01,56936.0,128.3585,128.5211,128.1576,128.1958,56936.0
2019-10-30 14:10:00,134.02,134.3,133.93,134.04,71038.0,128.2054,128.4732,128.1193,128.2245,71038.0
2019-10-30 14:20:00,134.06,134.1,133.57,133.75,52484.0,128.2437,128.2819,127.7749,127.9471,52484.0
2019-10-30 14:30:00,133.78,133.85,133.49,133.58,26299.0,127.9758,128.0428,127.6984,127.7845,26299.0
2019-10-30 14:40:00,133.55,133.81,133.5,133.68,16844.0,127.7558,128.0045,127.708,127.8801,16844.0
2019-10-30 14:50:00,133.72,133.84,133.57,133.7,23765.0,127.9184,128.0332,127.7749,127.8993,23765.0
2019-10-30 15:00:00,133.71,133.97,133.68,133.91,24472.0,127.9088,128.1576,127.8801,128.1002,24472.0
2019-10-30 15:10:00,133.94,134.2,133.89,134.1,18604.0,128.1289,128.3776,128.081,128.2819,18604.0
2019-10-30 15:20:00,134.11,134.39,134.11,134.2,24976.0,128.2915,128.5593,128.2915,128.3776,24976.0
2019-10-30 15:30:00,134.25,134.29,134.11,134.25,29897.0,128.4254,128.4637,128.2915,128.4254,29897.0
2019-10-30 15:40:00,134.29,134.8,134.29,134.64,41022.0,128.4637,128.9516,128.4637,128.7985,41022.0
2019-10-30 15:50:00,134.63,135.07,134.62,135.01,97914.0,128.7889,129.2098,128.7794,129.1524,97914.0
2019-10-31 09:30:00,135.49,136.89,135.26,136.89,15139.0,129.6116,130.9509,129.3916,130.9509,15139.0
2019-10-31 09:40:00,136.9,137.09,136.38,136.99,27623.0,130.9604,131.1422,130.463,131.0465,27623.0
2019-10-31 09:50:00,136.89,137.1,136.66,136.77,15754.0,130.9509,131.1518,130.7309,130.8361,15754.0
2019-10-31 10:00:00,136.84,137.32,136.71,137.31,22728.0,130.903,131.3622,130.7787,131.3527,22728.0
2019-10-31 10:10:00,137.31,137.35,136.95,137.21,15685.0,131.3527,131.3909,131.0083,131.257,15685.0
2019-10-31 10:20:00,137.26,137.26,136.68,136.73,13820.0,131.3048,131.3048,130.75,130.7978,13820.0
2019-10-31 10:30:00,136.69,136.7,136.14,136.26,10731.0,130.7596,130.7691,130.2334,130.3482,10731.0
2019-10-31 10:40:00,136.23,136.45,136.19,136.3,12189.0,130.3195,130.53,130.2812,130.3865,12189.0
2019-10-31 10:50:00,136.28,136.29,136.12,136.27,7771.0,130.3673,130.3769,130.2143,130.3578,7771.0
2019-10-31 11:00:00,136.29,136.53,136.29,136.44,8985.0,130.3769,130.6065,130.3769,130.5204,8985.0
2019-10-31 11:10:00,136.46,136.46,136.16,136.17,12552.0,130.5395,130.5395,130.2525,130.2621,12552.0
2019-10-31 11:20:00,136.21,136.36,136.17,136.32,6753.0,130.3004,130.4439,130.2621,130.4056,6753.0
2019-10-31 11:30:00,136.32,136.38,136.13,136.27,10548.0,130.4056,130.463,130.2238,130.3578,10548.0
2019-10-31 11:40:00,136.28,136.29,135.94,135.95,7926.0,130.3673,130.3769,130.0421,130.0517,7926.0
2019-10-31 11:50:00,135.97,136.01,135.79,135.8,6042.0,130.0708,130.1091,129.8986,129.9082,6042.0
2019-10-31 12:00:00,135.79,135.86,135.55,135.72,8167.0,129.8986,129.9656,129.669,129.8316,8167.0
2019-10-31 12:10:00,135.69,135.83,135.69,135.83,7600.0,129.8029,129.9369,129.8029,129.9369,7600.0
2019-10-31 12:20:00,135.83,135.94,135.82,135.94,4800.0,129.9369,130.0421,129.9273,130.0421,4800.0
2019-10-31 12:30:00,135.96,135.96,135.7,135.8,6886.0,130.0612,130.0612,129.8125,129.9082,6886.0
2019-10-31 12:40:00,135.75,135.8,135.73,135.76,4361.0,129.8603,129.9082,129.8412,129.8699,4361.0
2019-10-31 12:50:00,135.77,135.91,135.76,135.91,6700.0,129.8795,130.0134,129.8699,130.0134,6700.0
2019-10-31 13:00:00,135.9,136.09,135.86,136.09,4483.0,130.0038,130.1856,129.9656,130.1856,4483.0
2019-10-31 13:10:00,136.05,136.05,135.9,136.01,9539.0,130.1473,130.1473,130.0038,130.1091,9539.0
2019-10-31 13:20:00,136.01,136.1,135.98,136.09,5104.0,130.1091,130.1952,130.0804,130.1856,5104.0
2019-10-31 13:30:00,136.13,136.29,136.13,136.16,9249.0,130.2238,130.3769,130.2238,130.2525,9249.0
2019-10-31 13:40:00,136.16,136.23,136.07,136.14,6642.0,130.2525,130.3195,130.1665,130.2334,6642.0
2019-10-31 13:50:00,136.12,136.38,136.09,136.33,16435.0,130.2143,130.463,130.1856,130.4152,16435.0
2019-10-31 14:00:00,136.3,136.32,136.2,136.28,9952.0,130.3865,130.4056,130.2908,130.3673,9952.0
2019-10-31 14:10:00,136.28,136.36,136.14,136.16,18393.0,130.3673,130.4439,130.2334,130.2525,18393.0
2019-10-31 14:20:00,136.16,136.38,136.13,136.37,8289.0,130.2525,130.463,130.2238,130.4534,8289.0
2019-10-31 14:30:00,136.38,136.58,136.37,136.52,7597.0,130.463,130.6543,130.4534,130.5969,7597.0
2019-10-31 14:40:00,136.54,136.54,136.23,136.35,8733.0,130.6161,130.6161,130.3195,130.4343,8733.0
2019-10-31 14:50:00,136.38,136.65,136.27,136.51,23334.0,130.463,130.7213,130.3578,130.5874,23334.0
2019-10-31 15:00:00,136.49,136.67,136.39,136.5,11237.0,130.5682,130.7404,130.4726,130.5778,11237.0
2019-10-31 15:10:00,136.51,136.64,136.51,136.63,14169.0,130.5874,130.7117,130.5874,130.7022,14169.0
2019-10-31 15:20:00,136.64,136.67,136.54,136.56,16687.0,130.7117,130.7404,130.6161,130.6352,16687.0
2019-10-31 15:30:00,136.57,136.87,136.55,136.7,24342.0,130.6448,130.9317,130.6256,130.7691,24342.0
2019-10-31 15:40:00,136.73,136.79,136.52,136.59,26980.0,130.7978,130.8552,130.5969,130.6639,26980.0
2019-10-31 15:50:00,136.59,136.74,136.43,136.7,72188.0,130.6639,130.8074,130.5108,130.7691,72188.0
2019-11-01 09:30:00,137.51,137.51,136.76,136.9,13692.0,131.544,131.544,130.8265,130.9604,13692.0
2019-11-01 09:40:00,136.75,137.08,136.67,136.82,3323.0,130.8169,131.1326,130.7404,130.8839,3323.0
2019-11-01 09:50:00,136.77,136.87,136.4,136.65,5633.0,130.8361,130.9317,130.4821,130.7213,5633.0
2019-11-01 10:00:00,136.65,137.19,136.58,137.19,16931.0,130.7213,131.2379,130.6543,131.2379,16931.0
2019-11-01 10:10:00,137.23,137.23,136.85,137.09,6704.0,131.2761,131.2761,130.9126,131.1422,6704.0
2019-11-01 10:20:00,137.09,137.19,137.07,137.18,3859.0,131.1422,131.2379,131.1231,131.2283,3859.0
2019-11-01 10:30:00,137.17,137.3,136.83,136.83,8374.0,131.2187,131.3431,130.8935,130.8935,8374.0
2019-11-01 10:40:00,136.89,136.98,136.74,136.75,7286.0,130.9509,131.037,130.8074,130.8169,7286.0
2019-11-01 10:50:00,136.77,137.36,136.77,137.18,6333.0,130.8361,131.4005,130.8361,131.2283,6333.0
2019-11-01 11:00:00,137.16,137.34,137.06,137.31,7346.0,131.2092,131.3814,131.1135,131.3527,7346.0
2019-11-01 11:10:00,137.28,137.31,137.06,137.09,10623.0,131.324,131.3527,131.1135,131.1422,10623.0
2019-11-01 11:20:00,137.12,137.12,136.93,137.06,6362.0,131.1709,131.1709,130.9891,131.1135,6362.0
2019-11-01 11:30:00,137.08,137.22,136.93,137.15,10312.0,131.1326,131.2666,130.9891,131.1996,10312.0
2019-11-01 11:40:00,137.2,137.34,137.17,137.33,7720.0,131.2474,131.3814,131.2187,131.3718,7720.0
2019-11-01 11:50:00,137.31,137.39,137.3,137.34,9010.0,131.3527,131.4292,131.3431,131.3814,9010.0
2019-11-01 12:00:00,137.34,137.34,137.16,137.17,7438.0,131.3814,131.3814,131.2092,131.2187,7438.0
2019-11-01 12:10:00,137.17,137.46,137.13,137.46,10537.0,131.2187,131.4961,131.1805,131.4961,10537.0
2019-11-01 12:20:00,137.47,137.51,137.4,137.46,6817.0,131.5057,131.544,131.4387,131.4961,6817.0
2019-11-01 12:30:00,137.47,137.54,137.41,137.5,4400.0,131.5057,131.5727,131.4483,131.5344,4400.0
2019-11-01 12:40:00,137.49,137.49,137.38,137.44,5868.0,131.5248,131.5248,131.4196,131.477,5868.0
2019-11-01 12:50:00,137.42,137.49,137.31,137.35,6865.0,131.4579,131.5248,131.3527,131.3909,6865.0
2019-11-01 13:00:00,137.36,137.69,137.36,137.69,9563.0,131.4005,131.7162,131.4005,131.7162,9563.0
2019-11-01 13:10:00,137.68,137.8,137.67,137.7,7729.0,131.7066,131.8214,131.697,131.7257,7729.0
2019-11-01 13:20:00,137.71,137.77,137.71,137.73,7126.0,131.7353,131.7927,131.7353,131.7544,7126.0
2019-11-01 13:30:00,137.74,138.08,137.73,138.07,10445.0,131.764,132.0892,131.7544,132.0797,10445.0
2019-11-01 13:40:00,138.05,138.08,137.9,137.96,10240.0,132.0605,132.0892,131.9171,131.9745,10240.0
2019-11-01 13:50:00,138.01,138.03,137.71,137.81,7706.0,132.0223,132.0414,131.7353,131.831,7706.0
2019-11-01 14:00:00,137.81,137.95,137.81,137.89,10846.0,131.831,131.9649,131.831,131.9075,10846.0
2019-11-01 14:10:00,137.9,137.92,137.51,137.53,11940.0,131.9171,131.9362,131.544,131.5631,11940.0
2019-11-01 14:20:00,137.52,137.75,137.52,137.68,11474.0,131.5535,131.7736,131.5535,131.7066,11474.0
2019-11-01 14:30:00,137.7,137.81,137.69,137.77,12408.0,131.7257,131.831,131.7162,131.7927,12408.0
2019-11-01 14:40:00,137.77,137.86,137.76,137.78,7286.0,131.7927,131.8788,131.7831,131.8023,7286.0
2019-11-01 14:50:00,137.78,137.99,137.78,137.98,13888.0,131.8023,132.0032,131.8023,131.9936,13888.0
2019-11-01 15:00:00,137.96,138.03,137.78,137.81,9849.0,131.9745,132.0414,131.8023,131.831,9849.0
2019-11-01 15:10:00,137.8,137.94,137.8,137.93,13056.0,131.8214,131.9553,131.8214,131.9458,13056.0
2019-11-01 15:20:00,137.96,138.02,137.87,138.01,15364.0,131.9745,132.0318,131.8884,132.0223,15364.0
2019-11-01 15:30:00,138.01,138.36,137.99,138.32,24337.0,132.0223,132.3571,132.0032,132.3188,24337.0
2019-11-01 15:40:00,138.34,138.49,138.33,138.47,40940.0,132.338,132.4815,132.3284,132.4623,40940.0
2019-11-01 15:50:00,138.48,138.76,138.4,138.69,87005.0,132.4719,132.7397,132.3954,132.6728,87005.0
2019-11-04 09:30:00,139.03,139.35,138.19,138.19,53610.0,132.998,133.3041,132.1945,132.1945,53610.0
2019-11-04 09:40:00,138.11,138.37,137.82,138.22,60442.0,132.1179,132.3667,131.8405,132.2232,60442.0
2019-11-04 09:50:00,138.21,138.89,138.11,138.67,17701.0,132.2136,132.8641,132.1179,132.6536,17701.0
2019-11-04 10:00:00,138.59,138.69,138.25,138.25,6798.0,132.5771,132.6728,132.2519,132.2519,6798.0
2019-11-04 10:10:00,138.36,138.36,138.23,138.26,22353.0,132.3571,132.3571,132.2327,132.2614,22353.0
2019-11-04 10:20:00,138.26,138.36,138.24,138.31,28938.0,132.2614,132.3571,132.2423,132.3093,28938.0
2019-11-04 10:30:00,138.27,138.37,138.25,138.32,9315.0,132.271,132.3667,132.2519,132.3188,9315.0
2019-11-04 10:40:00,138.34,138.67,138.27,138.55,10672.0,132.338,132.6536,132.271,132.5389,10672.0
2019-11-04 10:50:00,138.54,138.55,138.09,138.13,7711.0,132.5293,132.5389,132.0988,132.1371,7711.0
2019-11-04 11:00:00,138.05,138.39,137.97,138.39,18087.0,132.0605,132.3858,131.984,132.3858,18087.0
2019-11-04 11:10:00,138.45,138.51,138.24,138.35,7117.0,132.4432,132.5006,132.2423,132.3475,7117.0
2019-11-04 11:20:00,138.35,138.37,138.05,138.05,5933.0,132.3475,132.3667,132.0605,132.0605,5933.0
2019-11-04 11:30:00,137.99,138.02,136.92,136.92,13963.0,132.0032,132.0318,130.9796,130.9796,13963.0
2019-11-04 11:40:00,136.92,137.02,136.05,136.31,17089.0,130.9796,131.0752,130.1473,130.396,17089.0
2019-11-04 11:50:00,136.3,136.72,136.26,136.33,11885.0,130.3865,130.7883,130.3482,130.4152,11885.0
2019-11-04 12:00:00,136.28,136.64,136.25,136.46,4401.0,130.3673,130.7117,130.3386,130.5395,4401.0
2019-11-04 12:10:00,136.47,136.57,136.2,136.21,4820.0,130.5491,130.6448,130.2908,130.3004,4820.0
2019-11-04 12:20:00,136.23,136.41,136.21,136.3,4600.0,130.3195,130.4917,130.3004,130.3865,4600.0
2019-11-04 12:30:00,136.31,136.37,136.19,136.25,5527.0,130.396,130.4534,130.2812,130.3386,5527.0
2019-11-04 12:40:00,136.25,136.28,136.05,136.05,4162.0,130.3386,130.3673,130.1473,130.1473,4162.0
2019-11-04 12:50:00,136.05,136.39,135.99,136.38,11722.0,130.1473,130.4726,130.0899,130.463,11722.0
2019-11-04 13:00:00,136.36,136.36,136.04,136.05,7805.0,130.4439,130.4439,130.1378,130.1473,7805.0
2019-11-04 13:10:00,136.1,136.43,136.09,136.39,4004.0,130.1952,130.5108,130.1856,130.4726,4004.0
2019-11-04 13:20:00,136.31,136.33,136.11,136.31,9704.0,130.396,130.4152,130.2047,130.396,9704.0
2019-11-04 13:30:00,136.13,136.13,135.86,135.97,4341.0,130.2238,130.2238,129.9656,130.0708,4341.0
2019-11-04 13:40:00,135.97,136.55,135.97,136.47,17395.0,130.0708,130.6256,130.0708,130.5491,17395.0
2019-11-04 13:50:00,136.53,136.6,136.29,136.36,7569.0,130.6065,130.6735,130.3769,130.4439,7569.0
2019-11-04 14:00:00,136.33,136.41,136.25,136.41,10857.0,130.4152,130.4917,130.3386,130.4917,10857.0
2019-11-04 14:10:00,136.4,136.46,136.26,136.42,13012.0,130.4821,130.5395,130.3482,130.5013,13012.0
2019-11-04 14:20:00,136.42,136.82,136.41,136.54,10438.0,130.5013,130.8839,130.4917,130.6161,10438.0
2019-11-04 14:30:00,136.44,136.57,136.12,136.15,7678.0,130.5204,130.6448,130.2143,130.243,7678.0
2019-11-04 14:40:00,136.11,136.13,135.68,135.75,9737.0,130.2047,130.2238,129.7934,129.8603,9737.0
2019-11-04 14:50:00,135.7,135.74,135.53,135.6,6178.0,129.8125,129.8508,129.6499,129.7168,6178.0
2019-11-04 15:00:00,135.6,135.62,135.19,135.19,9567.0,129.7168,129.736,129.3246,129.3246,9567.0
2019-11-04 15:10:00,135.19,135.19,134.89,134.97,12796.0,129.3246,129.3246,129.0376,129.1142,12796.0
2019-11-04 15:20:00,134.96,135.14,134.94,135.04,10876.0,129.1046,129.2768,129.0855,129.1811,10876.0
2019-11-04 15:30:00,135.05,135.05,134.66,134.77,42142.0,129.1907,129.1907,128.8176,128.9229,42142.0
2019-11-04 15:40:00,134.76,134.9,134.63,134.66,35632.0,128.9133,129.0472,128.7889,128.8176,35632.0
2019-11-04 15:50:00,134.71,134.84,134.55,134.82,59958.0,128.8655,128.9898,128.7124,128.9707,59958.0
2019-11-05 09:30:00,134.96,134.96,132.51,132.54,20938.0,129.1046,129.1046,126.7609,126.7896,20938.0
2019-11-05 09:40:00,132.66,132.82,131.57,131.97,20469.0,126.9044,127.0575,125.8617,126.2443,20469.0
2019-11-05 09:50:00,131.98,133.25,131.93,132.87,20642.0,126.2539,127.4688,126.2061,127.1053,20642.0
2019-11-05 10:00:00,132.98,133.59,132.97,133.25,21072.0,127.2105,127.794,127.2009,127.4688,21072.0
2019-11-05 10:10:00,133.19,133.19,132.36,132.36,8407.0,127.4114,127.4114,126.6174,126.6174,8407.0
2019-11-05 10:20:00,132.43,132.84,132.42,132.63,22586.0,126.6844,127.0766,126.6748,126.8757,22586.0
2019-11-05 10:30:00,132.66,133.1,132.66,132.97,54491.0,126.9044,127.3253,126.9044,127.2009,54491.0
2019-11-05 10:40:00,132.97,133.08,132.77,132.86,26573.0,127.2009,127.3062,127.0096,127.0957,26573.0
2019-11-05 10:50:00,132.84,132.93,132.66,132.88,14244.0,127.0766,127.1627,126.9044,127.1149,14244.0
2019-11-05 11:00:00,132.9,133.08,132.84,133.0,12842.0,127.134,127.3062,127.0766,127.2296,12842.0
2019-11-05 11:10:00,133.0,133.11,132.76,133.0,20863.0,127.2296,127.3349,127.0001,127.2296,20863.0
2019-11-05 11:20:00,133.0,133.01,132.73,132.88,9028.0,127.2296,127.2392,126.9714,127.1149,9028.0
2019-11-05 11:30:00,132.83,133.11,132.83,132.97,30832.0,127.067,127.3349,127.067,127.2009,30832.0
2019-11-05 11:40:00,132.97,133.03,132.75,132.94,16759.0,127.2009,127.2583,126.9905,127.1723,16759.0
2019-11-05 11:50:00,132.98,133.59,132.93,133.51,107148.0,127.2105,127.794,127.1627,127.7175,107148.0
2019-11-05 12:00:00,133.53,133.64,132.97,133.18,26893.0,127.7367,127.8419,127.2009,127.4018,26893.0
2019-11-05 12:10:00,133.18,133.19,132.9,132.9,14221.0,127.4018,127.4114,127.134,127.134,14221.0
2019-11-05 12:20:00,132.81,132.93,132.64,132.9,12594.0,127.0479,127.1627,126.8853,127.134,12594.0
2019-11-05 12:30:00,132.93,133.33,132.79,133.32,16734.0,127.1627,127.5453,127.0288,127.5358,16734.0
2019-11-05 12:40:00,133.34,133.39,133.28,133.3,10071.0,127.5549,127.6027,127.4975,127.5166,10071.0
2019-11-05 12:50:00,133.27,133.54,133.04,133.53,13627.0,127.4879,127.7462,127.2679,127.7367,13627.0
2019-11-05 13:00:00,133.52,133.53,133.15,133.27,10250.0,127.7271,127.7367,127.3731,127.4879,10250.0
2019-11-05 13:10:00,133.27,133.52,133.27,133.48,6780.0,127.4879,127.7271,127.4879,127.6888,6780.0
2019-11-05 13:20:00,133.47,133.47,133.31,133.31,4218.0,127.6793,127.6793,127.5262,127.5262,4218.0
2019-11-05 13:30:00,133.28,133.3,133.09,133.18,7407.0,127.4975,127.5166,127.3157,127.4018,7407.0
2019-11-05 13:40:00,133.18,133.25,132.9,133.01,14865.0,127.4018,127.4688,127.134,127.2392,14865.0
2019-11-05 13:50:00,133.02,133.09,132.86,132.86,10912.0,127.2488,127.3157,127.0957,127.0957,10912.0
2019-11-05 14:00:00,132.8,133.04,132.71,133.04,21648.0,127.0383,127.2679,126.9522,127.2679,21648.0
2019-11-05 14:10:00,133.04,133.09,132.89,132.93,26554.0,127.2679,127.3157,127.1244,127.1627,26554.0
2019-11-05 14:20:00,132.91,132.91,132.51,132.6,20579.0,127.1436,127.1436,126.7609,126.847,20579.0
2019-11-05 14:30:00,132.63,132.81,132.6,132.65,16220.0,126.8757,127.0479,126.847,126.8948,16220.0
2019-11-05 14:40:00,132.62,132.87,132.55,132.84,17283.0,126.8661,127.1053,126.7992,127.0766,17283.0
2019-11-05 14:50:00,132.84,132.88,132.79,132.84,20023.0,127.0766,127.1149,127.0288,127.0766,20023.0
2019-11-05 15:00:00,132.82,133.05,132.68,133.03,23561.0,127.0575,127.2775,126.9235,127.2583,23561.0
2019-11-05 15:10:00,133.01,133.04,132.91,132.98,31656.0,127.2392,127.2679,127.1436,127.2105,31656.0
2019-11-05 15:20:00,132.94,133.02,132.89,133.0,24445.0,127.1723,127.2488,127.1244,127.2296,24445.0
2019-11-05 15:30:00,133.0,133.58,132.88,133.58,43303.0,127.2296,127.7845,127.1149,127.7845,43303.0
2019-11-05 15:40:00,133.6,133.63,133.29,133.37,49719.0,127.8036,127.8323,127.5071,127.5836,49719.0
2019-11-05 15:50:00,133.37,133.5,133.1,133.25,112553.0,127.5836,127.708,127.3253,127.4688,112553.0
2019-11-06 09:30:00,133.48,134.4,132.99,134.34,13404.0,127.6888,128.5689,127.2201,128.5115,13404.0
2019-11-06 09:40:00,134.38,134.44,133.85,133.93,5300.0,128.5498,128.6072,128.0428,128.1193,5300.0
2019-11-06 09:50:00,134.04,134.64,134.04,134.64,3700.0,128.2245,128.7985,128.2245,128.7985,3700.0
2019-11-06 10:00:00,134.75,135.28,134.71,135.04,18422.0,128.9037,129.4107,128.8655,129.1811,18422.0
2019-11-06 10:10:00,135.07,135.29,135.05,135.27,6761.0,129.2098,129.4203,129.1907,129.4012,6761.0
2019-11-06 10:20:00,135.27,135.72,135.05,135.4,37835.0,129.4012,129.8316,129.1907,129.5255,37835.0
2019-11-06 10:30:00,135.38,135.65,135.33,135.38,22350.0,129.5064,129.7647,129.4586,129.5064,22350.0
2019-11-06 10:40:00,135.36,135.51,135.29,135.48,15188.0,129.4873,129.6307,129.4203,129.602,15188.0
2019-11-06 10:50:00,135.47,135.48,134.87,134.9,5852.0,129.5925,129.602,129.0185,129.0472,5852.0
2019-11-06 11:00:00,134.84,134.91,134.47,134.56,15298.0,128.9898,129.0568,128.6359,128.722,15298.0
2019-11-06 11:10:00,134.57,134.95,134.57,134.84,3822.0,128.7315,129.095,128.7315,128.9898,3822.0
2019-11-06 11:20:00,134.76,134.79,134.62,134.62,5363.0,128.9133,128.942,128.7794,128.7794,5363.0
2019-11-06 11:30:00,134.66,134.67,134.5,134.53,12902.0,128.8176,128.8272,128.6646,128.6933,12902.0
2019-11-06 11:40:00,134.55,134.59,134.09,134.28,7473.0,128.7124,128.7507,128.2724,128.4541,7473.0
2019-11-06 11:50:00,134.23,134.23,133.97,134.16,6750.0,128.4063,128.4063,128.1576,128.3393,6750.0
2019-11-06 12:00:00,134.09,134.39,134.09,134.33,3751.0,128.2724,128.5593,128.2724,128.5019,3751.0
2019-11-06 12:10:00,134.38,134.64,134.38,134.64,3200.0,128.5498,128.7985,128.5498,128.7985,3200.0
2019-11-06 12:20:00,134.7,134.7,134.46,134.46,3676.0,128.8559,128.8559,128.6263,128.6263,3676.0
2019-11-06 12:30:00,134.42,134.68,134.41,134.68,4842.0,128.588,128.8368,128.5785,128.8368,4842.0
2019-11-06 12:40:00,134.72,134.84,134.57,134.57,2914.0,128.875,128.9898,128.7315,128.7315,2914.0
2019-11-06 12:50:00,134.55,134.76,134.55,134.73,3700.0,128.7124,128.9133,128.7124,128.8846,3700.0
2019-11-06 13:00:00,134.76,134.84,134.67,134.73,8689.0,128.9133,128.9898,128.8272,128.8846,8689.0
2019-11-06 13:10:00,134.73,134.74,134.55,134.55,1400.0,128.8846,128.8942,128.7124,128.7124,1400.0
2019-11-06 13:20:00,134.59,134.86,134.56,134.82,11892.0,128.7507,129.0089,128.722,128.9707,11892.0
2019-11-06 13:30:00,134.65,134.75,134.65,134.75,1528.0,128.8081,128.9037,128.8081,128.9037,1528.0
2019-11-06 13:40:00,134.82,134.82,134.75,134.75,2651.0,128.9707,128.9707,128.9037,128.9037,2651.0
2019-11-06 13:50:00,134.72,134.73,134.53,134.66,3324.0,128.875,128.8846,128.6933,128.8176,3324.0
2019-11-06 14:00:00,134.69,134.73,134.62,134.66,9686.0,128.8463,128.8846,128.7794,128.8176,9686.0
2019-11-06 14:10:00,134.66,134.7,134.63,134.66,1124.0,128.8176,128.8559,128.7889,128.8176,1124.0
2019-11-06 14:20:00,134.64,134.66,134.47,134.47,3803.0,128.7985,128.8176,128.6359,128.6359,3803.0
2019-11-06 14:30:00,134.47,134.47,134.29,134.3,6359.0,128.6359,128.6359,128.4637,128.4732,6359.0
2019-11-06 14:40:00,134.29,134.32,134.26,134.28,1800.0,128.4637,128.4924,128.435,128.4541,1800.0
2019-11-06 14:50:00,134.31,134.37,134.29,134.36,2600.0,128.4828,128.5402,128.4637,128.5306,2600.0
2019-11-06 15:00:00,134.34,134.5,134.33,134.48,8414.0,128.5115,128.6646,128.5019,128.6454,8414.0
2019-11-06 15:10:00,134.48,134.64,134.46,134.64,4751.0,128.6454,128.7985,128.6263,128.7985,4751.0
2019-11-06 15:20:00,134.65,134.83,134.65,134.83,7920.0,128.8081,128.9803,128.8081,128.9803,7920.0
2019-11-06 15:30:00,134.86,134.9,134.81,134.81,13152.0,129.0089,129.0472,128.9611,128.9611,13152.0
2019-11-06 15:40:00,134.78,134.97,134.77,134.94,26170.0,128.9324,129.1142,128.9229,129.0855,26170.0
2019-11-06 15:50:00,134.99,135.19,134.89,135.19,92781.0,129.1333,129.3246,129.0376,129.3246,92781.0
2019-11-07 09:30:00,135.74,136.2,135.25,135.58,6919.0,129.8508,130.2908,129.382,129.6977,6919.0
2019-11-07 09:40:00,135.58,135.76,135.06,135.06,14553.0,129.6977,129.8699,129.2003,129.2003,14553.0
2019-11-07 09:50:00,135.05,135.05,134.33,134.33,4180.0,129.1907,129.1907,128.5019,128.5019,4180.0
2019-11-07 10:00:00,134.44,134.57,134.32,134.37,8885.0,128.6072,128.7315,128.4924,128.5402,8885.0
2019-11-07 10:10:00,134.37,134.45,133.93,134.0,9011.0,128.5402,128.6167,128.1193,128.1863,9011.0
2019-11-07 10:20:00,133.99,134.06,133.8,134.02,14541.0,128.1767,128.2437,127.9949,128.2054,14541.0
2019-11-07 10:30:00,134.04,134.26,133.95,134.19,5455.0,128.2245,128.435,128.1384,128.368,5455.0
2019-11-07 10:40:00,134.22,134.23,134.02,134.02,5600.0,128.3967,128.4063,128.2054,128.2054,5600.0
2019-11-07 10:50:00,133.91,134.23,133.91,134.12,5425.0,128.1002,128.4063,128.1002,128.3011,5425.0
2019-11-07 11:00:00,134.12,134.5,134.03,134.41,9825.0,128.3011,128.6646,128.215,128.5785,9825.0
2019-11-07 11:10:00,134.4,134.58,134.38,134.47,2807.0,128.5689,128.7411,128.5498,128.6359,2807.0
2019-11-07 11:20:00,134.45,134.63,134.39,134.46,5131.0,128.6167,128.7889,128.5593,128.6263,5131.0
2019-11-07 11:30:00,134.42,134.42,134.13,134.15,10755.0,128.588,128.588,128.3106,128.3298,10755.0
2019-11-07 11:40:00,134.14,134.25,134.05,134.25,3910.0,128.3202,128.4254,128.2341,128.4254,3910.0
2019-11-07 11:50:00,134.24,134.56,134.24,134.56,6731.0,128.4158,128.722,128.4158,128.722,6731.0
2019-11-07 12:00:00,134.59,134.59,134.36,134.37,7549.0,128.7507,128.7507,128.5306,128.5402,7549.0
2019-11-07 12:10:00,134.37,134.37,133.74,133.77,7712.0,128.5402,128.5402,127.9375,127.9662,7712.0
2019-11-07 12:20:00,133.79,133.84,133.62,133.7,4516.0,127.9854,128.0332,127.8227,127.8993,4516.0
2019-11-07 12:30:00,133.67,133.67,133.32,133.33,11555.0,127.8706,127.8706,127.5358,127.5453,11555.0
2019-11-07 12:40:00,133.38,133.39,133.15,133.26,10760.0,127.5932,127.6027,127.3731,127.4784,10760.0
2019-11-07 12:50:00,133.25,133.51,132.76,133.45,37530.0,127.4688,127.7175,127.0001,127.6601,37530.0
2019-11-07 13:00:00,133.4,133.83,133.21,133.26,34888.0,127.6123,128.0236,127.4305,127.4784,34888.0
2019-11-07 13:10:00,133.31,133.31,133.21,133.22,3150.0,127.5262,127.5262,127.4305,127.4401,3150.0
2019-11-07 13:20:00,133.27,133.57,133.15,133.56,6740.0,127.4879,127.7749,127.3731,127.7654,6740.0
2019-11-07 13:30:00,133.57,133.59,133.41,133.44,4769.0,127.7749,127.794,127.6219,127.6506,4769.0
2019-11-07 13:40:00,133.47,133.47,132.99,133.03,36346.0,127.6793,127.6793,127.2201,127.2583,36346.0
2019-11-07 13:50:00,133.02,133.3,132.85,133.13,16925.0,127.2488,127.5166,127.0862,127.354,16925.0
2019-11-07 14:00:00,133.15,133.26,133.0,133.07,4996.0,127.3731,127.4784,127.2296,127.2966,4996.0
2019-11-07 14:10:00,133.07,133.41,133.07,133.41,2480.0,127.2966,127.6219,127.2966,127.6219,2480.0
2019-11-07 14:20:00,133.43,133.66,133.39,133.62,3423.0,127.641,127.861,127.6027,127.8227,3423.0
2019-11-07 14:30:00,133.57,133.73,133.55,133.71,5001.0,127.7749,127.928,127.7558,127.9088,5001.0
2019-11-07 14:40:00,133.78,133.89,133.43,133.58,22410.0,127.9758,128.081,127.641,127.7845,22410.0
2019-11-07 14:50:00,133.51,133.62,133.5,133.59,2810.0,127.7175,127.8227,127.708,127.794,2810.0
2019-11-07 15:00:00,133.63,133.7,133.58,133.66,3149.0,127.8323,127.8993,127.7845,127.861,3149.0
2019-11-07 15:10:00,133.62,133.64,133.47,133.49,3629.0,127.8227,127.8419,127.6793,127.6984,3629.0
2019-11-07 15:20:00,133.51,133.76,133.41,133.75,10851.0,127.7175,127.9567,127.6219,127.9471,10851.0
2019-11-07 15:30:00,133.75,134.01,133.75,133.96,22175.0,127.9471,128.1958,127.9471,128.148,22175.0
2019-11-07 15:40:00,133.96,134.06,133.83,134.05,17705.0,128.148,128.2437,128.0236,128.2341,17705.0
2019-11-07 15:50:00,134.07,134.15,133.82,133.9,43291.0,128.2532,128.3298,128.0141,128.0906,43291.0
2019-11-08 09:30:00,133.57,134.41,133.16,134.29,11282.0,127.7749,128.5785,127.3827,128.4637,11282.0
2019-11-08 09:40:00,134.48,134.57,133.86,133.86,3389.0,128.6454,128.7315,128.0523,128.0523,3389.0
2019-11-08 09:50:00,133.99,133.99,133.46,133.67,4878.0,128.1767,128.1767,127.6697,127.8706,4878.0
2019-11-08 10:00:00,133.59,134.22,133.58,133.8,10058.0,127.794,128.3967,127.7845,127.9949,10058.0
2019-11-08 10:10:00,133.84,134.05,133.72,133.83,14582.0,128.0332,128.2341,127.9184,128.0236,14582.0
2019-11-08 10:20:00,133.79,134.14,133.68,134.14,7400.0,127.9854,128.3202,127.8801,128.3202,7400.0
2019-11-08 10:30:00,134.25,134.27,134.2,134.21,1493.0,128.4254,128.4445,128.3776,128.3871,1493.0
2019-11-08 10:40:00,134.11,134.11,133.63,133.69,7198.0,128.2915,128.2915,127.8323,127.8897,7198.0
2019-11-08 10:50:00,133.69,133.82,133.53,133.82,18054.0,127.8897,128.0141,127.7367,128.0141,18054.0
2019-11-08 11:00:00,133.89,133.94,133.79,133.83,2417.0,128.081,128.1289,127.9854,128.0236,2417.0
2019-11-08 11:10:00,133.87,134.04,133.84,133.85,3382.0,128.0619,128.2245,128.0332,128.0428,3382.0
2019-11-08 11:20:00,133.86,133.9,133.67,133.85,7800.0,128.0523,128.0906,127.8706,128.0428,7800.0
2019-11-08 11:30:00,133.81,133.99,133.79,133.86,7948.0,128.0045,128.1767,127.9854,128.0523,7948.0
2019-11-08 11:40:00,133.87,133.87,133.15,133.15,10278.0,128.0619,128.0619,127.3731,127.3731,10278.0
2019-11-08 11:50:00,133.13,133.45,132.98,133.3,22868.0,127.354,127.6601,127.2105,127.5166,22868.0
2019-11-08 12:00:00,133.28,133.4,133.18,133.4,5202.0,127.4975,127.6123,127.4018,127.6123,5202.0
2019-11-08 12:10:00,133.44,133.55,133.44,133.54,1300.0,127.6506,127.7558,127.6506,127.7462,1300.0
2019-11-08 12:20:00,133.56,133.66,133.53,133.62,6724.0,127.7654,127.861,127.7367,127.8227,6724.0
2019-11-08 12:30:00,133.6,133.87,133.6,133.72,4600.0,127.8036,128.0619,127.8036,127.9184,4600.0
2019-11-08 12:40:00,133.72,133.81,133.5,133.61,17547.0,127.9184,128.0045,127.708,127.8132,17547.0
2019-11-08 12:50:00,133.55,133.86,133.54,133.86,17176.0,127.7558,128.0523,127.7462,128.0523,17176.0
2019-11-08 13:00:00,133.85,133.85,133.67,133.69,15388.0,128.0428,128.0428,127.8706,127.8897,15388.0
2019-11-08 13:10:00,133.72,133.96,133.72,133.96,4266.0,127.9184,128.148,127.9184,128.148,4266.0
2019-11-08 13:20:00,133.95,134.06,133.87,133.96,3100.0,128.1384,128.2437,128.0619,128.148,3100.0
2019-11-08 13:30:00,133.93,133.93,133.79,133.81,3082.0,128.1193,128.1193,127.9854,128.0045,3082.0
2019-11-08 13:40:00,133.81,133.96,133.74,133.76,3501.0,128.0045,128.148,127.9375,127.9567,3501.0
2019-11-08 13:50:00,133.74,133.74,133.62,133.68,4109.0,127.9375,127.9375,127.8227,127.8801,4109.0
2019-11-08 14:00:00,133.67,133.74,133.64,133.69,4393.0,127.8706,127.9375,127.8419,127.8897,4393.0
2019-11-08 14:10:00,133.69,133.77,133.55,133.61,24854.0,127.8897,127.9662,127.7558,127.8132,24854.0
2019-11-08 14:20:00,133.6,133.71,133.6,133.7,3853.0,127.8036,127.9088,127.8036,127.8993,3853.0
2019-11-08 14:30:00,133.69,133.71,133.62,133.62,2470.0,127.8897,127.9088,127.8227,127.8227,2470.0
2019-11-08 14:40:00,133.62,133.64,133.58,133.6,3124.0,127.8227,127.8419,127.7845,127.8036,3124.0
2019-11-08 14:50:00,133.59,133.75,133.58,133.75,6155.0,127.794,127.9471,127.7845,127.9471,6155.0
2019-11-08 15:00:00,133.72,133.81,133.68,133.73,11417.0,127.9184,128.0045,127.8801,127.928,11417.0
2019-11-08 15:10:00,133.73,133.76,133.7,133.76,4041.0,127.928,127.9567,127.8993,127.9567,4041.0
2019-11-08 15:20:00,133.76,133.88,133.76,133.88,5387.0,127.9567,128.0715,127.9567,128.0715,5387.0
2019-11-08 15:30:00,133.87,133.91,133.76,133.88,8062.0,128.0619,128.1002,127.9567,128.0715,8062.0
2019-11-08 15:40:00,133.86,133.88,133.74,133.78,12132.0,128.0523,128.0715,127.9375,127.9758,12132.0
2019-11-08 15:50:00,133.79,134.0,133.79,133.96,31209.0,127.9854,128.1863,127.9854,128.148,31209.0
2019-11-11 09:30:00,133.21,133.37,132.09,133.37,12161.0,127.4305,127.5836,126.3591,127.5836,12161.0
2019-11-11 09:40:00,133.46,133.59,133.28,133.41,4900.0,127.6697,127.794,127.4975,127.6219,4900.0
2019-11-11 09:50:00,133.41,133.79,133.4,133.67,16817.0,127.6219,127.9854,127.6123,127.8706,16817.0
2019-11-11 10:00:00,133.67,134.25,133.65,134.25,13037.0,127.8706,128.4254,127.8514,128.4254,13037.0
2019-11-11 10:10:00,134.31,134.54,134.25,134.41,3831.0,128.4828,128.7028,128.4254,128.5785,3831.0
2019-11-11 10:20:00,134.4,134.54,134.35,134.47,4741.0,128.5689,128.7028,128.5211,128.6359,4741.0
2019-11-11 10:30:00,134.5,134.58,134.17,134.32,7088.0,128.6646,128.7411,128.3489,128.4924,7088.0
2019-11-11 10:40:00,134.37,134.61,134.32,134.43,2951.0,128.5402,128.7698,128.4924,128.5976,2951.0
2019-11-11 10:50:00,134.41,134.53,134.28,134.42,62890.0,128.5785,128.6933,128.4541,128.588,62890.0
2019-11-11 11:00:00,134.42,134.75,134.38,134.67,11781.0,128.588,128.9037,128.5498,128.8272,11781.0
2019-11-11 11:10:00,134.69,134.83,134.62,134.83,2300.0,128.8463,128.9803,128.7794,128.9803,2300.0
2019-11-11 11:20:00,134.83,134.87,134.74,134.81,6515.0,128.9803,129.0185,128.8942,128.9611,6515.0
2019-11-11 11:30:00,134.81,134.9,134.66,134.68,22605.0,128.9611,129.0472,128.8176,128.8368,22605.0
2019-11-11 11:40:00,134.71,134.92,134.62,134.8,10747.0,128.8655,129.0663,128.7794,128.9516,10747.0
2019-11-11 11:50:00,134.79,134.91,134.78,134.87,10870.0,128.942,129.0568,128.9324,129.0185,10870.0
2019-11-11 12:00:00,134.84,134.99,134.74,134.99,36905.0,128.9898,129.1333,128.8942,129.1333,36905.0
2019-11-11 12:10:00,134.99,135.16,134.9,135.05,4506.0,129.1333,129.2959,129.0472,129.1907,4506.0
2019-11-11 12:20:00,135.04,135.12,134.96,135.02,5416.0,129.1811,129.2577,129.1046,129.162,5416.0
2019-11-11 12:30:00,135.04,135.12,135.04,135.04,2285.0,129.1811,129.2577,129.1811,129.1811,2285.0
2019-11-11 12:40:00,135.03,135.12,134.97,135.05,5494.0,129.1716,129.2577,129.1142,129.1907,5494.0
2019-11-11 12:50:00,135.02,135.16,134.98,135.16,4232.0,129.162,129.2959,129.1237,129.2959,4232.0
2019-11-11 13:00:00,135.11,135.13,134.85,134.93,5781.0,129.2481,129.2672,128.9994,129.0759,5781.0
2019-11-11 13:10:00,134.98,135.07,134.92,135.07,5166.0,129.1237,129.2098,129.0663,129.2098,5166.0
2019-11-11 13:20:00,135.07,135.07,135.0,135.04,2557.0,129.2098,129.2098,129.1429,129.1811,2557.0
2019-11-11 13:30:00,135.05,135.2,135.01,135.09,8549.0,129.1907,129.3342,129.1524,129.229,8549.0
2019-11-11 13:40:00,135.1,135.12,135.07,135.09,2746.0,129.2385,129.2577,129.2098,129.229,2746.0
2019-11-11 13:50:00,135.1,135.12,134.99,135.09,21105.0,129.2385,129.2577,129.1333,129.229,21105.0
2019-11-11 14:00:00,135.09,135.17,134.98,135.17,55065.0,129.229,129.3055,129.1237,129.3055,55065.0
2019-11-11 14:10:00,135.17,135.3,135.09,135.13,22497.0,129.3055,129.4299,129.229,129.2672,22497.0
2019-11-11 14:20:00,135.13,135.28,135.05,135.28,10692.0,129.2672,129.4107,129.1907,129.4107,10692.0
2019-11-11 14:30:00,135.32,135.38,135.06,135.06,4091.0,129.449,129.5064,129.2003,129.2003,4091.0
2019-11-11 14:40:00,135.1,135.1,134.97,135.0,3575.0,129.2385,129.2385,129.1142,129.1429,3575.0
2019-11-11 14:50:00,134.99,135.13,134.97,135.03,10906.0,129.1333,129.2672,129.1142,129.1716,10906.0
2019-11-11 15:00:00,135.04,135.1,134.95,135.04,7228.0,129.1811,129.2385,129.095,129.1811,7228.0
2019-11-11 15:10:00,135.03,135.09,135.02,135.04,6247.0,129.1716,129.229,129.162,129.1811,6247.0
2019-11-11 15:20:00,134.99,135.04,134.93,134.99,12751.0,129.1333,129.1811,129.0759,129.1333,12751.0
2019-11-11 15:30:00,134.99,135.02,134.85,134.91,20969.0,129.1333,129.162,128.9994,129.0568,20969.0
2019-11-11 15:40:00,134.9,135.06,134.84,135.06,31220.0,129.0472,129.2003,128.9898,129.2003,31220.0
2019-11-11 15:50:00,135.07,135.08,134.88,134.95,33409.0,129.2098,129.2194,129.0281,129.095,33409.0
2019-11-12 09:30:00,135.16,135.16,134.66,134.99,7938.0,129.2959,129.2959,128.8176,129.1333,7938.0
2019-11-12 09:40:00,134.91,135.26,134.8,134.84,6251.0,129.0568,129.3916,128.9516,128.9898,6251.0
2019-11-12 09:50:00,134.86,135.11,134.78,135.07,42502.0,129.0089,129.2481,128.9324,129.2098,42502.0
2019-11-12 10:00:00,135.13,135.28,134.93,135.21,8139.0,129.2672,129.4107,129.0759,129.3438,8139.0
2019-11-12 10:10:00,135.31,135.31,134.91,135.01,2710.0,129.4394,129.4394,129.0568,129.1524,2710.0
2019-11-12 10:20:00,135.0,135.85,135.0,135.76,12416.0,129.1429,129.956,129.1429,129.8699,12416.0
2019-11-12 10:30:00,135.75,135.75,135.11,135.11,2834.0,129.8603,129.8603,129.2481,129.2481,2834.0
2019-11-12 10:40:00,135.11,135.43,135.04,135.33,4348.0,129.2481,129.5542,129.1811,129.4586,4348.0
2019-11-12 10:50:00,135.31,135.35,134.97,135.13,4016.0,129.4394,129.4777,129.1142,129.2672,4016.0
2019-11-12 11:00:00,135.13,135.15,135.03,135.11,5944.0,129.2672,129.2864,129.1716,129.2481,5944.0
2019-11-12 11:10:00,135.11,135.24,135.05,135.22,12959.0,129.2481,129.3725,129.1907,129.3533,12959.0
2019-11-12 11:20:00,135.22,135.34,135.2,135.24,2490.0,129.3533,129.4681,129.3342,129.3725,2490.0
2019-11-12 11:30:00,135.24,135.24,135.09,135.2,3911.0,129.3725,129.3725,129.229,129.3342,3911.0
2019-11-12 11:40:00,135.16,135.28,135.09,135.1,4911.0,129.2959,129.4107,129.229,129.2385,4911.0
2019-11-12 11:50:00,135.12,135.23,135.07,135.12,13149.0,129.2577,129.3629,129.2098,129.2577,13149.0
2019-11-12 12:00:00,135.15,135.18,134.96,135.1,34798.0,129.2864,129.3151,129.1046,129.2385,34798.0
2019-11-12 12:10:00,135.1,135.16,134.99,135.05,9719.0,129.2385,129.2959,129.1333,129.1907,9719.0
2019-11-12 12:20:00,135.05,135.23,135.02,135.2,4292.0,129.1907,129.3629,129.162,129.3342,4292.0
2019-11-12 12:30:00,135.2,135.26,135.2,135.26,515.0,129.3342,129.3916,129.3342,129.3916,515.0
2019-11-12 12:40:00,135.18,135.24,135.15,135.15,1203.0,129.3151,129.3725,129.2864,129.2864,1203.0
2019-11-12 12:50:00,135.14,135.5,135.14,135.5,4399.0,129.2768,129.6212,129.2768,129.6212,4399.0
2019-11-12 13:00:00,135.5,135.56,135.5,135.52,1179.0,129.6212,129.6786,129.6212,129.6403,1179.0
2019-11-12 13:10:00,135.56,135.64,135.54,135.64,1402.0,129.6786,129.7551,129.6594,129.7551,1402.0
2019-11-12 13:20:00,135.6,135.67,135.42,135.44,3513.0,129.7168,129.7838,129.5447,129.5638,3513.0
2019-11-12 13:30:00,135.42,135.54,135.42,135.51,2511.0,129.5447,129.6594,129.5447,129.6307,2511.0
2019-11-12 13:40:00,135.51,135.59,135.51,135.59,2005.0,129.6307,129.7073,129.6307,129.7073,2005.0
2019-11-12 13:50:00,135.66,135.71,135.52,135.52,1113.0,129.7742,129.8221,129.6403,129.6403,1113.0
2019-11-12 14:00:00,135.49,135.49,135.16,135.24,3990.0,129.6116,129.6116,129.2959,129.3725,3990.0
2019-11-12 14:10:00,135.25,135.35,135.09,135.21,16571.0,129.382,129.4777,129.229,129.3438,16571.0
2019-11-12 14:20:00,135.21,135.34,135.18,135.22,7915.0,129.3438,129.4681,129.3151,129.3533,7915.0
2019-11-12 14:30:00,135.22,135.28,135.1,135.13,9078.0,129.3533,129.4107,129.2385,129.2672,9078.0
2019-11-12 14:40:00,135.13,135.14,135.04,135.09,4876.0,129.2672,129.2768,129.1811,129.229,4876.0
2019-11-12 14:50:00,135.08,135.16,134.91,135.09,16453.0,129.2194,129.2959,129.0568,129.229,16453.0
2019-11-12 15:00:00,135.06,135.19,135.02,135.16,6811.0,129.2003,129.3246,129.162,129.2959,6811.0
2019-11-12 15:10:00,135.14,135.28,135.13,135.19,11628.0,129.2768,129.4107,129.2672,129.3246,11628.0
2019-11-12 15:20:00,135.19,135.24,135.15,135.21,9545.0,129.3246,129.3725,129.2864,129.3438,9545.0
2019-11-12 15:30:00,135.21,135.29,135.07,135.13,13258.0,129.3438,129.4203,129.2098,129.2672,13258.0
2019-11-12 15:40:00,135.13,135.23,135.1,135.22,17137.0,129.2672,129.3629,129.2385,129.3533,17137.0
2019-11-12 15:50:00,135.2,135.33,135.05,135.1,42505.0,129.3342,129.4586,129.1907,129.2385,42505.0
2019-11-13 09:30:00,134.59,135.52,134.09,135.52,10395.0,128.7507,129.6403,128.2724,129.6403,10395.0
2019-11-13 09:40:00,135.56,135.56,135.36,135.47,400.0,129.6786,129.6786,129.4873,129.5925,400.0
2019-11-13 09:50:00,135.6,135.6,135.21,135.26,50619.0,129.7168,129.7168,129.3438,129.3916,50619.0
2019-11-13 10:00:00,135.21,135.3,135.12,135.24,53581.0,129.3438,129.4299,129.2577,129.3725,53581.0
2019-11-13 10:10:00,135.25,135.44,135.18,135.25,13636.0,129.382,129.5638,129.3151,129.382,13636.0
2019-11-13 10:20:00,135.25,135.32,134.95,135.3,68207.0,129.382,129.449,129.095,129.4299,68207.0
2019-11-13 10:30:00,135.26,135.34,135.12,135.31,12133.0,129.3916,129.4681,129.2577,129.4394,12133.0
2019-11-13 10:40:00,135.36,135.36,135.11,135.11,4125.0,129.4873,129.4873,129.2481,129.2481,4125.0
2019-11-13 10:50:00,135.08,135.43,135.04,135.43,10359.0,129.2194,129.5542,129.1811,129.5542,10359.0
2019-11-13 11:00:00,135.44,135.44,135.08,135.08,4200.0,129.5638,129.5638,129.2194,129.2194,4200.0
2019-11-13 11:10:00,135.09,135.19,135.03,135.03,3130.0,129.229,129.3246,129.1716,129.1716,3130.0
2019-11-13 11:20:00,135.03,135.15,134.9,135.09,46809.0,129.1716,129.2864,129.0472,129.229,46809.0
2019-11-13 11:30:00,135.09,135.19,135.04,135.04,7059.0,129.229,129.3246,129.1811,129.1811,7059.0
2019-11-13 11:40:00,135.11,135.33,135.0,135.0,26151.0,129.2481,129.4586,129.1429,129.1429,26151.0
2019-11-13 11:50:00,135.06,135.09,134.93,135.07,11522.0,129.2003,129.229,129.0759,129.2098,11522.0
2019-11-13 12:00:00,135.08,135.27,135.08,135.2,3505.0,129.2194,129.4012,129.2194,129.3342,3505.0
2019-11-13 12:10:00,135.18,135.32,135.17,135.18,4774.0,129.3151,129.449,129.3055,129.3151,4774.0
2019-11-13 12:20:00,135.2,135.3,135.06,135.11,1802.0,129.3342,129.4299,129.2003,129.2481,1802.0
2019-11-13 12:30:00,135.09,135.25,135.08,135.11,1822.0,129.229,129.382,129.2194,129.2481,1822.0
2019-11-13 12:40:00,135.16,135.16,134.99,135.1,2323.0,129.2959,129.2959,129.1333,129.2385,2323.0
2019-11-13 12:50:00,135.1,135.18,135.05,135.08,962.0,129.2385,129.3151,129.1907,129.2194,962.0
2019-11-13 13:00:00,135.09,135.19,135.07,135.17,3823.0,129.229,129.3246,129.2098,129.3055,3823.0
2019-11-13 13:10:00,135.22,135.24,135.03,135.08,3200.0,129.3533,129.3725,129.1716,129.2194,3200.0
2019-11-13 13:20:00,135.18,135.19,135.08,135.13,1116.0,129.3151,129.3246,129.2194,129.2672,1116.0
2019-11-13 13:30:00,135.1,135.24,135.04,135.24,29869.0,129.2385,129.3725,129.1811,129.3725,29869.0
2019-11-13 13:40:00,135.31,135.51,135.31,135.49,2274.0,129.4394,129.6307,129.4394,129.6116,2274.0
2019-11-13 13:50:00,135.46,135.48,134.88,135.17,6011.0,129.5829,129.602,129.0281,129.3055,6011.0
2019-11-13 14:00:00,135.24,135.24,135.07,135.09,33090.0,129.3725,129.3725,129.2098,129.229,33090.0
2019-11-13 14:10:00,135.09,135.28,135.06,135.21,65245.0,129.229,129.4107,129.2003,129.3438,65245.0
2019-11-13 14:20:00,135.15,135.2,135.05,135.2,6557.0,129.2864,129.3342,129.1907,129.3342,6557.0
2019-11-13 14:30:00,135.31,135.47,135.31,135.37,2194.0,129.4394,129.5925,129.4394,129.4968,2194.0
2019-11-13 14:40:00,135.38,135.5,135.38,135.43,6063.0,129.5064,129.6212,129.5064,129.5542,6063.0
2019-11-13 14:50:00,135.43,135.44,135.18,135.27,6965.0,129.5542,129.5638,129.3151,129.4012,6965.0
2019-11-13 15:00:00,135.32,135.4,135.29,135.34,2609.0,129.449,129.5255,129.4203,129.4681,2609.0
2019-11-13 15:10:00,135.33,135.34,135.13,135.13,20102.0,129.4586,129.4681,129.2672,129.2672,20102.0
2019-11-13 15:20:00,135.21,135.62,135.21,135.62,5915.0,129.3438,129.736,129.3438,129.736,5915.0
2019-11-13 15:30:00,135.6,135.76,135.52,135.73,11202.0,129.7168,129.8699,129.6403,129.8412,11202.0
2019-11-13 15:40:00,135.75,135.9,135.66,135.84,38406.0,129.8603,130.0038,129.7742,129.9464,38406.0
2019-11-13 15:50:00,135.75,136.22,135.55,135.93,95310.0,129.8603,130.3099,129.669,130.0325,95310.0
2019-11-14 09:30:00,135.63,136.47,135.29,136.22,69969.0,129.7455,130.5491,129.4203,130.3099,69969.0
2019-11-14 09:40:00,136.09,136.47,136.07,136.47,6910.0,130.1856,130.5491,130.1665,130.5491,6910.0
2019-11-14 09:50:00,136.59,136.59,135.95,136.05,28741.0,130.6639,130.6639,130.0517,130.1473,28741.0
2019-11-14 10:00:00,136.06,136.21,135.87,135.97,11580.0,130.1569,130.3004,129.9751,130.0708,11580.0
2019-11-14 10:10:00,135.99,136.25,135.97,136.14,74890.0,130.0899,130.3386,130.0708,130.2334,74890.0
2019-11-14 10:20:00,136.25,136.96,136.16,136.75,11145.0,130.3386,131.0178,130.2525,130.8169,11145.0
2019-11-14 10:30:00,136.84,136.93,136.59,136.81,36788.0,130.903,130.9891,130.6639,130.8743,36788.0
2019-11-14 10:40:00,136.82,136.92,136.8,136.92,2417.0,130.8839,130.9796,130.8648,130.9796,2417.0
2019-11-14 10:50:00,136.88,137.14,136.86,137.02,43356.0,130.9413,131.19,130.9222,131.0752,43356.0
2019-11-14 11:00:00,137.02,137.25,136.92,137.2,3400.0,131.0752,131.2953,130.9796,131.2474,3400.0
2019-11-14 11:10:00,137.2,137.48,137.19,137.29,3700.0,131.2474,131.5153,131.2379,131.3335,3700.0
2019-11-14 11:20:00,137.31,137.32,137.11,137.12,4399.0,131.3527,131.3622,131.1613,131.1709,4399.0
2019-11-14 11:30:00,137.13,137.16,136.84,136.9,14001.0,131.1805,131.2092,130.903,130.9604,14001.0
2019-11-14 11:40:00,136.94,137.03,136.79,136.86,28809.0,130.9987,131.0848,130.8552,130.9222,28809.0
2019-11-14 11:50:00,136.85,137.03,136.85,136.99,3900.0,130.9126,131.0848,130.9126,131.0465,3900.0
2019-11-14 12:00:00,136.96,137.16,136.92,137.16,13900.0,131.0178,131.2092,130.9796,131.2092,13900.0
2019-11-14 12:10:00,137.24,137.24,137.13,137.18,1755.0,131.2857,131.2857,131.1805,131.2283,1755.0
2019-11-14 12:20:00,137.21,137.34,137.19,137.26,3100.0,131.257,131.3814,131.2379,131.3048,3100.0
2019-11-14 12:30:00,137.27,137.4,137.11,137.33,7509.0,131.3144,131.4387,131.1613,131.3718,7509.0
2019-11-14 12:40:00,137.33,137.51,137.32,137.48,1809.0,131.3718,131.544,131.3622,131.5153,1809.0
2019-11-14 12:50:00,137.5,137.5,137.25,137.27,3200.0,131.5344,131.5344,131.2953,131.3144,3200.0
2019-11-14 13:00:00,137.25,137.31,137.05,137.07,5919.0,131.2953,131.3527,131.1039,131.1231,5919.0
2019-11-14 13:10:00,137.05,137.19,136.97,137.19,30493.0,131.1039,131.2379,131.0274,131.2379,30493.0
2019-11-14 13:20:00,137.16,137.18,137.11,137.14,4290.0,131.2092,131.2283,131.1613,131.19,4290.0
2019-11-14 13:30:00,137.15,137.33,137.04,137.33,29568.0,131.1996,131.3718,131.0944,131.3718,29568.0
2019-11-14 13:40:00,137.31,137.34,137.25,137.28,20914.0,131.3527,131.3814,131.2953,131.324,20914.0
2019-11-14 13:50:00,137.26,137.26,137.0,137.1,4213.0,131.3048,131.3048,131.0561,131.1518,4213.0
2019-11-14 14:00:00,137.17,137.31,137.16,137.29,4021.0,131.2187,131.3527,131.2092,131.3335,4021.0
2019-11-14 14:10:00,137.27,137.41,137.27,137.33,2876.0,131.3144,131.4483,131.3144,131.3718,2876.0
2019-11-14 14:20:00,137.31,137.34,137.19,137.21,4061.0,131.3527,131.3814,131.2379,131.257,4061.0
2019-11-14 14:30:00,137.19,137.28,137.07,137.1,3460.0,131.2379,131.324,131.1231,131.1518,3460.0
2019-11-14 14:40:00,137.09,137.29,137.09,137.2,17704.0,131.1422,131.3335,131.1422,131.2474,17704.0
2019-11-14 14:50:00,137.19,137.34,137.18,137.34,10200.0,131.2379,131.3814,131.2283,131.3814,10200.0
2019-11-14 15:00:00,137.39,137.46,137.26,137.31,6516.0,131.4292,131.4961,131.3048,131.3527,6516.0
2019-11-14 15:10:00,137.35,137.45,137.22,137.43,35043.0,131.3909,131.4866,131.2666,131.4674,35043.0
2019-11-14 15:20:00,137.46,137.58,137.41,137.53,7565.0,131.4961,131.6109,131.4483,131.5631,7565.0
2019-11-14 15:30:00,137.55,137.66,137.51,137.55,8866.0,131.5822,131.6875,131.544,131.5822,8866.0
2019-11-14 15:40:00,137.55,137.65,137.48,137.64,64584.0,131.5822,131.6779,131.5153,131.6683,64584.0
2019-11-14 15:50:00,137.65,137.86,137.56,137.66,38991.0,131.6779,131.8788,131.5918,131.6875,38991.0
2019-11-15 09:30:00,137.71,137.71,136.55,137.09,116105.0,131.7353,131.7353,130.6256,131.1422,116105.0
2019-11-15 09:40:00,136.9,137.87,136.74,137.75,3014.0,130.9604,131.8884,130.8074,131.7736,3014.0
2019-11-15 09:50:00,137.74,138.2,137.67,137.7,10000.0,131.764,132.204,131.697,131.7257,10000.0
2019-11-15 10:00:00,137.8,137.96,137.57,137.58,4538.0,131.8214,131.9745,131.6014,131.6109,4538.0
2019-11-15 10:10:00,137.61,137.8,137.3,137.73,14425.0,131.6396,131.8214,131.3431,131.7544,14425.0
2019-11-15 10:20:00,137.68,138.01,137.57,138.01,5464.0,131.7066,132.0223,131.6014,132.0223,5464.0
2019-11-15 10:30:00,138.05,138.05,137.83,137.9,5632.0,132.0605,132.0605,131.8501,131.9171,5632.0
2019-11-15 10:40:00,137.91,138.08,137.9,137.94,19034.0,131.9266,132.0892,131.9171,131.9553,19034.0
2019-11-15 10:50:00,138.0,138.18,137.95,137.95,67344.0,132.0127,132.1849,131.9649,131.9649,67344.0
2019-11-15 11:00:00,138.0,138.3,138.0,138.2,4547.0,132.0127,132.2997,132.0127,132.204,4547.0
2019-11-15 11:10:00,138.19,138.31,138.16,138.16,3325.0,132.1945,132.3093,132.1658,132.1658,3325.0
2019-11-15 11:20:00,138.14,138.14,137.98,138.09,2636.0,132.1466,132.1466,131.9936,132.0988,2636.0
2019-11-15 11:30:00,138.22,138.22,138.12,138.21,2532.0,132.2232,132.2232,132.1275,132.2136,2532.0
2019-11-15 11:40:00,138.21,138.48,138.17,138.17,3070.0,132.2136,132.4719,132.1753,132.1753,3070.0
2019-11-15 11:50:00,138.2,138.23,138.07,138.07,2506.0,132.204,132.2327,132.0797,132.0797,2506.0
2019-11-15 12:00:00,138.13,138.25,138.09,138.14,4851.0,132.1371,132.2519,132.0988,132.1466,4851.0
2019-11-15 12:10:00,138.07,138.2,138.07,138.16,34706.0,132.0797,132.204,132.0797,132.1658,34706.0
2019-11-15 12:20:00,138.2,138.37,138.17,138.36,2959.0,132.204,132.3667,132.1753,132.3571,2959.0
2019-11-15 12:30:00,138.4,138.55,138.35,138.5,3037.0,132.3954,132.5389,132.3475,132.491,3037.0
2019-11-15 12:40:00,138.47,138.54,138.37,138.38,24547.0,132.4623,132.5293,132.3667,132.3762,24547.0
2019-11-15 12:50:00,138.35,138.48,138.35,138.48,1300.0,132.3475,132.4719,132.3475,132.4719,1300.0
2019-11-15 13:00:00,138.52,138.53,138.26,138.32,4059.0,132.5102,132.5197,132.2614,132.3188,4059.0
2019-11-15 13:10:00,138.36,138.44,138.31,138.44,2923.0,132.3571,132.4336,132.3093,132.4336,2923.0
2019-11-15 13:20:00,138.53,138.53,138.2,138.23,2963.0,132.5197,132.5197,132.204,132.2327,2963.0
2019-11-15 13:30:00,138.26,138.46,138.26,138.34,3193.0,132.2614,132.4528,132.2614,132.338,3193.0
2019-11-15 13:40:00,138.36,138.37,138.23,138.36,31153.0,132.3571,132.3667,132.2327,132.3571,31153.0
2019-11-15 13:50:00,138.41,138.61,138.41,138.53,3826.0,132.4049,132.5963,132.4049,132.5197,3826.0
2019-11-15 14:00:00,138.53,138.82,138.49,138.8,22035.0,132.5197,132.7971,132.4815,132.778,22035.0
2019-11-15 14:10:00,138.89,138.91,138.72,138.79,2684.0,132.8641,132.8832,132.7015,132.7684,2684.0
2019-11-15 14:20:00,138.77,139.02,138.77,138.9,2801.0,132.7493,132.9885,132.7493,132.8737,2801.0
2019-11-15 14:30:00,138.86,138.9,138.47,138.56,5618.0,132.8354,132.8737,132.4623,132.5484,5618.0
2019-11-15 14:40:00,138.55,138.94,138.49,138.85,50715.0,132.5389,132.9119,132.4815,132.8258,50715.0
2019-11-15 14:50:00,138.82,138.82,138.64,138.67,1108.0,132.7971,132.7971,132.6249,132.6536,1108.0
2019-11-15 15:00:00,138.7,138.84,138.65,138.69,6313.0,132.6823,132.8163,132.6345,132.6728,6313.0
2019-11-15 15:10:00,138.71,138.73,138.45,138.55,56141.0,132.6919,132.711,132.4432,132.5389,56141.0
2019-11-15 15:20:00,138.55,138.67,138.46,138.46,3541.0,132.5389,132.6536,132.4528,132.4528,3541.0
2019-11-15 15:30:00,138.44,138.44,138.05,138.05,12656.0,132.4336,132.4336,132.0605,132.0605,12656.0
2019-11-15 15:40:00,138.0,138.11,137.92,138.05,51752.0,132.0127,132.1179,131.9362,132.0605,51752.0
2019-11-15 15:50:00,138.1,138.47,138.1,138.39,53754.0,132.1084,132.4623,132.1084,132.3858,53754.0
2019-11-18 09:30:00,138.28,138.78,137.52,138.64,39878.0,132.2806,132.7589,131.5535,132.6249,39878.0
2019-11-18 09:40:00,138.63,139.33,138.44,139.32,5862.0,132.6154,133.285,132.4336,133.2754,5862.0
2019-11-18 09:50:00,139.21,139.51,139.0,139.5,29841.0,133.1702,133.4572,132.9693,133.4476,29841.0
2019-11-18 10:00:00,139.53,139.79,139.46,139.78,17013.0,133.4763,133.7251,133.4094,133.7155,17013.0
2019-11-18 10:10:00,139.82,140.05,139.82,139.94,40992.0,133.7538,133.9738,133.7538,133.8685,40992.0
2019-11-18 10:20:00,139.94,140.01,139.75,139.85,8894.0,133.8685,133.9355,133.6868,133.7825,8894.0
2019-11-18 10:30:00,139.94,139.96,139.4,139.4,8990.0,133.8685,133.8877,133.352,133.352,8990.0
2019-11-18 10:40:00,139.46,139.63,139.33,139.5,13657.0,133.4094,133.572,133.285,133.4476,13657.0
2019-11-18 10:50:00,139.52,139.52,139.21,139.36,5660.0,133.4668,133.4668,133.1702,133.3137,5660.0
2019-11-18 11:00:00,139.35,139.4,139.16,139.19,14086.0,133.3041,133.352,133.1224,133.1511,14086.0
2019-11-18 11:10:00,139.16,139.44,139.16,139.24,5607.0,133.1224,133.3902,133.1224,133.1989,5607.0
2019-11-18 11:20:00,139.21,139.31,139.09,139.18,3473.0,133.1702,133.2659,133.0554,133.1415,3473.0
2019-11-18 11:30:00,139.17,139.29,139.14,139.18,8359.0,133.132,133.2467,133.1033,133.1415,8359.0
2019-11-18 11:40:00,139.14,139.22,139.04,139.11,6980.0,133.1033,133.1798,133.0076,133.0746,6980.0
2019-11-18 11:50:00,139.12,139.12,138.77,138.77,2520.0,133.0841,133.0841,132.7493,132.7493,2520.0
2019-11-18 12:00:00,138.81,139.02,138.76,138.78,17310.0,132.7876,132.9885,132.7397,132.7589,17310.0
2019-11-18 12:10:00,138.81,138.83,138.7,138.72,5258.0,132.7876,132.8067,132.6823,132.7015,5258.0
2019-11-18 12:20:00,138.78,138.81,138.64,138.64,4527.0,132.7589,132.7876,132.6249,132.6249,4527.0
2019-11-18 12:30:00,138.65,138.68,138.49,138.56,7070.0,132.6345,132.6632,132.4815,132.5484,7070.0
2019-11-18 12:40:00,138.56,138.57,138.37,138.37,3786.0,132.5484,132.558,132.3667,132.3667,3786.0
2019-11-18 12:50:00,138.37,138.43,138.16,138.16,13448.0,132.3667,132.4241,132.1658,132.1658,13448.0
2019-11-18 13:00:00,138.16,138.25,138.01,138.16,7037.0,132.1658,132.2519,132.0223,132.1658,7037.0
2019-11-18 13:10:00,138.18,138.46,138.18,138.37,13706.0,132.1849,132.4528,132.1849,132.3667,13706.0
2019-11-18 13:20:00,138.37,138.37,138.19,138.19,5144.0,132.3667,132.3667,132.1945,132.1945,5144.0
2019-11-18 13:30:00,138.2,138.92,138.18,138.91,51554.0,132.204,132.8928,132.1849,132.8832,51554.0
2019-11-18 13:40:00,138.93,139.04,138.91,139.01,17782.0,132.9024,133.0076,132.8832,132.9789,17782.0
2019-11-18 13:50:00,138.98,139.27,138.96,139.24,16310.0,132.9502,133.2276,132.9311,133.1989,16310.0
2019-11-18 14:00:00,139.26,139.29,139.2,139.29,9901.0,133.2181,133.2467,133.1607,133.2467,9901.0
2019-11-18 14:10:00,139.3,139.65,139.27,139.31,15671.0,133.2563,133.5911,133.2276,133.2659,15671.0
2019-11-18 14:20:00,139.29,139.72,139.29,139.46,6321.0,133.2467,133.6581,133.2467,133.4094,6321.0
2019-11-18 14:30:00,139.43,139.5,139.07,139.18,8632.0,133.3807,133.4476,133.0363,133.1415,8632.0
2019-11-18 14:40:00,139.23,139.4,139.23,139.3,4859.0,133.1894,133.352,133.1894,133.2563,4859.0
2019-11-18 14:50:00,139.3,139.44,139.3,139.44,8714.0,133.2563,133.3902,133.2563,133.3902,8714.0
2019-11-18 15:00:00,139.43,139.45,139.15,139.23,8873.0,133.3807,133.3998,133.1128,133.1894,8873.0
2019-11-18 15:10:00,139.23,139.23,138.93,138.93,12505.0,133.1894,133.1894,132.9024,132.9024,12505.0
2019-11-18 15:20:00,138.93,138.98,138.88,138.95,13747.0,132.9024,132.9502,132.8545,132.9215,13747.0
2019-11-18 15:30:00,138.96,139.05,138.93,139.0,28119.0,132.9311,133.0172,132.9024,132.9693,28119.0
2019-11-18 15:40:00,138.98,139.24,138.94,139.16,34980.0,132.9502,133.1989,132.9119,133.1224,34980.0
2019-11-18 15:50:00,139.14,139.5,139.05,139.48,113704.0,133.1033,133.4476,133.0172,133.4285,113704.0
2019-11-19 09:30:00,139.89,140.6,139.63,140.48,5866.0,133.8207,134.4999,133.572,134.3851,5866.0
2019-11-19 09:40:00,140.85,141.19,140.31,141.08,9972.0,134.7391,135.0643,134.2225,134.9591,9972.0
2019-11-19 09:50:00,141.26,141.32,140.98,141.19,7300.0,135.1313,135.1887,134.8634,135.0643,7300.0
2019-11-19 10:00:00,141.15,141.19,140.93,141.08,18268.0,135.0261,135.0643,134.8156,134.9591,18268.0
2019-11-19 10:10:00,141.07,141.24,140.76,141.15,9954.0,134.9495,135.1121,134.653,135.0261,9954.0
2019-11-19 10:20:00,141.22,141.59,141.2,141.47,9254.0,135.093,135.447,135.0739,135.3322,9254.0
2019-11-19 10:30:00,141.52,141.52,141.11,141.42,9823.0,135.38,135.38,134.9878,135.2843,9823.0
2019-11-19 10:40:00,141.38,141.38,141.02,141.21,7709.0,135.2461,135.2461,134.9017,135.0834,7709.0
2019-11-19 10:50:00,141.26,141.26,140.99,141.12,31009.0,135.1313,135.1313,134.873,134.9974,31009.0
2019-11-19 11:00:00,141.17,141.71,141.17,141.68,6772.0,135.0452,135.5618,135.0452,135.5331,6772.0
2019-11-19 11:10:00,141.68,142.0,141.47,141.99,15090.0,135.5331,135.8392,135.3322,135.8296,15090.0
2019-11-19 11:20:00,142.04,142.15,141.81,142.06,9200.0,135.8774,135.9827,135.6574,135.8966,9200.0
2019-11-19 11:30:00,142.1,142.27,141.99,142.21,6263.0,135.9348,136.0975,135.8296,136.0401,6263.0
2019-11-19 11:40:00,142.0,142.38,142.0,142.38,2500.0,135.8392,136.2027,135.8392,136.2027,2500.0
2019-11-19 11:50:00,142.32,142.44,142.18,142.32,6936.0,136.1453,136.2601,136.0114,136.1453,6936.0
2019-11-19 12:00:00,142.3,142.33,141.88,142.02,20444.0,136.1262,136.1549,135.7244,135.8583,20444.0
2019-11-19 12:10:00,142.05,142.08,141.92,142.03,8530.0,135.887,135.9157,135.7626,135.8679,8530.0
2019-11-19 12:20:00,141.95,142.08,141.77,141.81,6280.0,135.7913,135.9157,135.6192,135.6574,6280.0
2019-11-19 12:30:00,141.81,141.99,141.67,141.91,18864.0,135.6574,135.8296,135.5235,135.7531,18864.0
2019-11-19 12:40:00,141.93,142.02,141.7,142.02,15501.0,135.7722,135.8583,135.5522,135.8583,15501.0
2019-11-19 12:50:00,142.1,142.14,141.96,142.09,5629.0,135.9348,135.9731,135.8009,135.9253,5629.0
2019-11-19 13:00:00,142.09,142.22,142.07,142.15,5582.0,135.9253,136.0496,135.9061,135.9827,5582.0
2019-11-19 13:10:00,142.17,142.38,142.14,142.33,8116.0,136.0018,136.2027,135.9731,136.1549,8116.0
2019-11-19 13:20:00,142.39,142.44,142.26,142.31,9365.0,136.2123,136.2601,136.0879,136.1357,9365.0
2019-11-19 13:30:00,142.31,142.33,142.14,142.31,12351.0,136.1357,136.1549,135.9731,136.1357,12351.0
2019-11-19 13:40:00,142.28,142.44,142.23,142.39,4010.0,136.107,136.2601,136.0592,136.2123,4010.0
2019-11-19 13:50:00,142.36,142.44,142.31,142.31,5100.0,136.1836,136.2601,136.1357,136.1357,5100.0
2019-11-19 14:00:00,142.32,142.55,142.31,142.5,7212.0,136.1453,136.3653,136.1357,136.3175,7212.0
2019-11-19 14:10:00,142.55,142.66,142.53,142.6,5128.0,136.3653,136.4705,136.3462,136.4131,5128.0
2019-11-19 14:20:00,142.59,142.69,142.52,142.57,4807.0,136.4036,136.4992,136.3366,136.3844,4807.0
2019-11-19 14:30:00,142.57,142.61,142.35,142.36,5565.0,136.3844,136.4227,136.174,136.1836,5565.0
2019-11-19 14:40:00,142.34,142.45,142.21,142.38,7741.0,136.1644,136.2696,136.0401,136.2027,7741.0
2019-11-19 14:50:00,142.38,142.41,142.2,142.28,8252.0,136.2027,136.2314,136.0305,136.107,8252.0
2019-11-19 15:00:00,142.27,142.3,142.01,142.02,79902.0,136.0975,136.1262,135.8487,135.8583,79902.0
2019-11-19 15:10:00,141.98,142.06,141.84,141.84,9987.0,135.82,135.8966,135.6861,135.6861,9987.0
2019-11-19 15:20:00,141.87,141.87,141.66,141.68,6235.0,135.7148,135.7148,135.5139,135.5331,6235.0
2019-11-19 15:30:00,141.66,141.9,141.63,141.68,10649.0,135.5139,135.7435,135.4852,135.5331,10649.0
2019-11-19 15:40:00,141.65,141.65,141.34,141.5,20401.0,135.5044,135.5044,135.2078,135.3609,20401.0
2019-11-19 15:50:00,141.49,141.49,141.27,141.32,36573.0,135.3513,135.3513,135.1408,135.1887,36573.0
2019-11-20 09:30:00,141.01,142.01,141.01,141.79,10882.0,134.8921,135.8487,134.8921,135.6383,10882.0
2019-11-20 09:40:00,141.64,141.94,141.2,141.2,11152.0,135.4948,135.7818,135.0739,135.0739,11152.0
2019-11-20 09:50:00,141.2,141.34,141.12,141.18,4235.0,135.0739,135.2078,134.9974,135.0547,4235.0
2019-11-20 10:00:00,141.21,141.37,140.92,141.2,12694.0,135.0834,135.2365,134.806,135.0739,12694.0
2019-11-20 10:10:00,141.21,141.58,141.12,141.31,9594.0,135.0834,135.4374,134.9974,135.1791,9594.0
2019-11-20 10:20:00,141.41,141.41,141.14,141.14,10702.0,135.2748,135.2748,135.0165,135.0165,10702.0
2019-11-20 10:30:00,141.1,141.1,140.8,140.8,4086.0,134.9782,134.9782,134.6912,134.6912,4086.0
2019-11-20 10:40:00,140.81,140.83,140.6,140.6,5121.0,134.7008,134.7199,134.4999,134.4999,5121.0
2019-11-20 10:50:00,140.59,140.8,140.38,140.39,3784.0,134.4903,134.6912,134.2895,134.299,3784.0
2019-11-20 11:00:00,140.28,140.67,140.21,140.42,4912.0,134.1938,134.5669,134.1268,134.3277,4912.0
2019-11-20 11:10:00,140.28,140.49,140.23,140.29,3638.0,134.1938,134.3947,134.146,134.2034,3638.0
2019-11-20 11:20:00,140.25,140.43,140.22,140.39,4107.0,134.1651,134.3373,134.1364,134.299,4107.0
2019-11-20 11:30:00,140.35,140.42,140.13,140.28,6743.0,134.2608,134.3277,134.0503,134.1938,6743.0
2019-11-20 11:40:00,140.2,140.45,140.19,140.28,4379.0,134.1173,134.3564,134.1077,134.1938,4379.0
2019-11-20 11:50:00,140.17,140.22,140.06,140.08,4143.0,134.0886,134.1364,133.9833,134.0025,4143.0
2019-11-20 12:00:00,140.04,140.09,139.89,140.09,5690.0,133.9642,134.012,133.8207,134.012,5690.0
2019-11-20 12:10:00,140.09,140.3,139.93,140.28,3048.0,134.012,134.2129,133.859,134.1938,3048.0
2019-11-20 12:20:00,140.31,140.31,140.05,140.06,2423.0,134.2225,134.2225,133.9738,133.9833,2423.0
2019-11-20 12:30:00,140.06,140.11,139.98,140.05,3644.0,133.9833,134.0312,133.9068,133.9738,3644.0
2019-11-20 12:40:00,139.99,139.99,139.84,139.84,2820.0,133.9164,133.9164,133.7729,133.7729,2820.0
2019-11-20 12:50:00,139.78,139.9,139.22,139.45,5433.0,133.7155,133.8303,133.1798,133.3998,5433.0
2019-11-20 13:00:00,139.5,139.5,139.14,139.15,2650.0,133.4476,133.4476,133.1033,133.1128,2650.0
2019-11-20 13:10:00,139.14,139.14,138.8,138.97,3479.0,133.1033,133.1033,132.778,132.9406,3479.0
2019-11-20 13:20:00,138.92,139.01,138.86,138.87,7284.0,132.8928,132.9789,132.8354,132.845,7284.0
2019-11-20 13:30:00,138.9,138.92,138.73,138.73,3787.0,132.8737,132.8928,132.711,132.711,3787.0
2019-11-20 13:40:00,138.73,139.37,138.73,139.37,4300.0,132.711,133.3233,132.711,133.3233,4300.0
2019-11-20 13:50:00,139.34,139.61,139.34,139.38,4284.0,133.2946,133.5529,133.2946,133.3328,4284.0
2019-11-20 14:00:00,139.34,139.45,139.28,139.28,3791.0,133.2946,133.3998,133.2372,133.2372,3791.0
2019-11-20 14:10:00,139.24,139.4,139.23,139.36,4204.0,133.1989,133.352,133.1894,133.3137,4204.0
2019-11-20 14:20:00,139.43,139.61,139.33,139.53,2913.0,133.3807,133.5529,133.285,133.4763,2913.0
2019-11-20 14:30:00,139.6,139.71,139.56,139.71,2471.0,133.5433,133.6485,133.505,133.6485,2471.0
2019-11-20 14:40:00,139.73,139.74,139.57,139.59,6005.0,133.6677,133.6772,133.5146,133.5337,6005.0
2019-11-20 14:50:00,139.63,139.63,139.46,139.46,2413.0,133.572,133.572,133.4094,133.4094,2413.0
2019-11-20 15:00:00,139.48,139.7,139.48,139.68,4667.0,133.4285,133.639,133.4285,133.6198,4667.0
2019-11-20 15:10:00,139.68,139.92,139.67,139.76,5815.0,133.6198,133.8494,133.6103,133.6964,5815.0
2019-11-20 15:20:00,139.78,139.94,139.64,139.81,7339.0,133.7155,133.8685,133.5816,133.7442,7339.0
2019-11-20 15:30:00,139.78,139.9,139.75,139.82,13496.0,133.7155,133.8303,133.6868,133.7538,13496.0
2019-11-20 15:40:00,139.85,140.14,139.84,140.12,13506.0,133.7825,134.0599,133.7729,134.0407,13506.0
2019-11-20 15:50:00,140.1,140.22,139.82,139.92,37425.0,134.0216,134.1364,133.7538,133.8494,37425.0
2019-11-21 09:30:00,139.28,139.48,138.96,138.97,6158.0,133.6137,133.8056,133.3068,133.3164,6158.0
2019-11-21 09:40:00,138.96,138.96,138.33,138.47,6182.0,133.3068,133.3068,132.7024,132.8367,6182.0
2019-11-21 09:50:00,138.44,138.58,137.98,138.33,11220.0,132.8079,132.9422,132.3666,132.7024,11220.0
2019-11-21 10:00:00,138.3,138.41,138.14,138.26,8732.0,132.6736,132.7791,132.5201,132.6352,8732.0
2019-11-21 10:10:00,138.22,138.43,137.75,137.87,4201.0,132.5969,132.7983,132.146,132.2611,4201.0
2019-11-21 10:20:00,137.84,138.17,137.71,137.95,5483.0,132.2323,132.5489,132.1076,132.3379,5483.0
2019-11-21 10:30:00,137.9,137.9,137.49,137.87,5445.0,132.2899,132.2899,131.8966,132.2611,5445.0
2019-11-21 10:40:00,137.95,138.07,137.76,137.92,10193.0,132.3379,132.453,132.1556,132.3091,10193.0
2019-11-21 10:50:00,137.85,137.86,137.65,137.84,6810.0,132.2419,132.2515,132.0501,132.2323,6810.0
2019-11-21 11:00:00,137.88,138.39,137.87,138.37,4862.0,132.2707,132.76,132.2611,132.7408,4862.0
2019-11-21 11:10:00,138.32,138.34,138.05,138.18,5658.0,132.6928,132.712,132.4338,132.5585,5658.0
2019-11-21 11:20:00,138.15,138.17,137.98,138.06,5482.0,132.5297,132.5489,132.3666,132.4434,5482.0
2019-11-21 11:30:00,138.08,138.56,137.89,138.56,8436.0,132.4626,132.923,132.2803,132.923,8436.0
2019-11-21 11:40:00,138.57,138.62,138.27,138.42,13502.0,132.9326,132.9806,132.6448,132.7887,13502.0
2019-11-21 11:50:00,138.44,138.45,138.12,138.16,4300.0,132.8079,132.8175,132.5009,132.5393,4300.0
2019-11-21 12:00:00,138.16,138.19,137.97,138.02,6114.0,132.5393,132.5681,132.357,132.405,6114.0
2019-11-21 12:10:00,138.03,138.36,137.72,137.72,4879.0,132.4146,132.7312,132.1172,132.1172,4879.0
2019-11-21 12:20:00,137.74,138.25,137.74,138.25,6830.0,132.1364,132.6257,132.1364,132.6257,6830.0
2019-11-21 12:30:00,138.26,138.58,138.26,138.54,4548.0,132.6352,132.9422,132.6352,132.9039,4548.0
2019-11-21 12:40:00,138.55,138.55,138.21,138.23,3305.0,132.9134,132.9134,132.5873,132.6065,3305.0
2019-11-21 12:50:00,138.23,138.38,138.06,138.38,2400.0,132.6065,132.7504,132.4434,132.7504,2400.0
2019-11-21 13:00:00,138.39,138.58,138.28,138.53,7320.0,132.76,132.9422,132.6544,132.8943,7320.0
2019-11-21 13:10:00,138.54,138.55,137.93,137.99,13038.0,132.9039,132.9134,132.3187,132.3762,13038.0
2019-11-21 13:20:00,137.96,137.99,137.71,137.75,4300.0,132.3475,132.3762,132.1076,132.146,4300.0
2019-11-21 13:30:00,137.84,137.9,137.73,137.75,2906.0,132.2323,132.2899,132.1268,132.146,2906.0
2019-11-21 13:40:00,137.71,137.82,137.63,137.81,3715.0,132.1076,132.2131,132.0309,132.2036,3715.0
2019-11-21 13:50:00,137.81,137.82,137.6,137.64,3369.0,132.2036,132.2131,132.0021,132.0405,3369.0
2019-11-21 14:00:00,137.62,137.85,137.57,137.84,6291.0,132.0213,132.2419,131.9733,132.2323,6291.0
2019-11-21 14:10:00,137.79,138.0,137.73,137.99,3945.0,132.1844,132.3858,132.1268,132.3762,3945.0
2019-11-21 14:20:00,138.09,138.29,138.08,138.28,4816.0,132.4722,132.664,132.4626,132.6544,4816.0
2019-11-21 14:30:00,138.28,138.43,138.24,138.4,4505.0,132.6544,132.7983,132.6161,132.7696,4505.0
2019-11-21 14:40:00,138.37,138.42,138.31,138.33,4625.0,132.7408,132.7887,132.6832,132.7024,4625.0
2019-11-21 14:50:00,138.35,138.4,138.32,138.33,3988.0,132.7216,132.7696,132.6928,132.7024,3988.0
2019-11-21 15:00:00,138.34,138.39,138.15,138.18,8556.0,132.712,132.76,132.5297,132.5585,8556.0
2019-11-21 15:10:00,138.18,138.29,138.03,138.09,7659.0,132.5585,132.664,132.4146,132.4722,7659.0
2019-11-21 15:20:00,138.09,138.09,137.95,137.96,7132.0,132.4722,132.4722,132.3379,132.3475,7132.0
2019-11-21 15:30:00,137.97,137.99,137.83,137.96,10297.0,132.357,132.3762,132.2227,132.3475,10297.0
2019-11-21 15:40:00,137.93,138.02,137.87,137.88,16009.0,132.3187,132.405,132.2611,132.2707,16009.0
2019-11-21 15:50:00,137.86,138.04,137.8,138.0,48112.0,132.2515,132.4242,132.194,132.3858,48112.0
2019-11-22 09:30:00,138.87,139.39,138.03,139.11,14753.0,133.2204,133.7193,132.4146,133.4507,14753.0
2019-11-22 09:40:00,138.97,139.08,138.41,138.74,26935.0,133.3164,133.4219,132.7791,133.0957,26935.0
2019-11-22 09:50:00,138.74,138.86,138.53,138.72,5952.0,133.0957,133.2108,132.8943,133.0765,5952.0
2019-11-22 10:00:00,138.78,138.83,138.36,138.56,4383.0,133.1341,133.1821,132.7312,132.923,4383.0
2019-11-22 10:10:00,138.41,138.56,138.27,138.28,3522.0,132.7791,132.923,132.6448,132.6544,3522.0
2019-11-22 10:20:00,138.37,138.5,137.94,138.0,7420.0,132.7408,132.8655,132.3283,132.3858,7420.0
2019-11-22 10:30:00,137.94,138.03,137.72,137.9,2718.0,132.3283,132.4146,132.1172,132.2899,2718.0
2019-11-22 10:40:00,137.92,138.4,137.91,138.39,2256.0,132.3091,132.7696,132.2995,132.76,2256.0
2019-11-22 10:50:00,138.5,138.57,138.26,138.41,8396.0,132.8655,132.9326,132.6352,132.7791,8396.0
2019-11-22 11:00:00,138.4,138.53,138.03,138.07,2901.0,132.7696,132.8943,132.4146,132.453,2901.0
2019-11-22 11:10:00,138.04,138.33,137.96,138.16,4521.0,132.4242,132.7024,132.3475,132.5393,4521.0
2019-11-22 11:20:00,138.2,138.37,138.11,138.27,3155.0,132.5777,132.7408,132.4913,132.6448,3155.0
2019-11-22 11:30:00,138.55,138.58,138.05,138.05,18074.0,132.9134,132.9422,132.4338,132.4338,18074.0
2019-11-22 11:40:00,137.98,138.13,137.98,138.13,1700.0,132.3666,132.5105,132.3666,132.5105,1700.0
2019-11-22 11:50:00,138.18,138.37,138.08,138.31,1313.0,132.5585,132.7408,132.4626,132.6832,1313.0
2019-11-22 12:00:00,138.28,138.32,137.99,138.07,4316.0,132.6544,132.6928,132.3762,132.453,4316.0
2019-11-22 12:10:00,138.12,138.16,138.0,138.0,1990.0,132.5009,132.5393,132.3858,132.3858,1990.0
2019-11-22 12:20:00,138.06,138.11,137.92,137.96,3478.0,132.4434,132.4913,132.3091,132.3475,3478.0
2019-11-22 12:30:00,137.94,137.95,137.84,137.89,1503.0,132.3283,132.3379,132.2323,132.2803,1503.0
2019-11-22 12:40:00,137.84,137.94,137.78,137.94,1699.0,132.2323,132.3283,132.1748,132.3283,1699.0
2019-11-22 12:50:00,137.89,138.1,137.89,138.09,1423.0,132.2803,132.4818,132.2803,132.4722,1423.0
2019-11-22 13:00:00,138.07,138.28,138.07,138.21,1932.0,132.453,132.6544,132.453,132.5873,1932.0
2019-11-22 13:10:00,138.2,138.2,138.06,138.13,2815.0,132.5777,132.5777,132.4434,132.5105,2815.0
2019-11-22 13:20:00,138.1,138.22,138.07,138.15,2620.0,132.4818,132.5969,132.453,132.5297,2620.0
2019-11-22 13:30:00,138.18,138.21,138.12,138.13,800.0,132.5585,132.5873,132.5009,132.5105,800.0
2019-11-22 13:40:00,138.11,138.12,137.99,138.0,1500.0,132.4913,132.5009,132.3762,132.3858,1500.0
2019-11-22 13:50:00,137.98,138.02,137.94,138.0,2299.0,132.3666,132.405,132.3283,132.3858,2299.0
2019-11-22 14:00:00,138.06,138.08,138.04,138.07,1820.0,132.4434,132.4626,132.4242,132.453,1820.0
2019-11-22 14:10:00,138.09,138.37,138.09,138.37,3503.0,132.4722,132.7408,132.4722,132.7408,3503.0
2019-11-22 14:20:00,138.37,138.4,138.19,138.22,2800.0,132.7408,132.7696,132.5681,132.5969,2800.0
2019-11-22 14:30:00,138.21,138.34,138.16,138.16,1600.0,132.5873,132.712,132.5393,132.5393,1600.0
2019-11-22 14:40:00,138.14,138.28,138.13,138.28,1000.0,132.5201,132.6544,132.5105,132.6544,1000.0
2019-11-22 14:50:00,138.32,138.32,138.06,138.06,2320.0,132.6928,132.6928,132.4434,132.4434,2320.0
2019-11-22 15:00:00,138.11,138.22,138.11,138.18,1922.0,132.4913,132.5969,132.4913,132.5585,1922.0
2019-11-22 15:10:00,138.18,138.18,138.1,138.17,2715.0,132.5585,132.5585,132.4818,132.5489,2715.0
2019-11-22 15:20:00,138.16,138.21,138.09,138.09,4391.0,132.5393,132.5873,132.4722,132.4722,4391.0
2019-11-22 15:30:00,138.11,138.27,138.08,138.08,6771.0,132.4913,132.6448,132.4626,132.4626,6771.0
2019-11-22 15:40:00,138.06,138.17,138.06,138.15,11475.0,132.4434,132.5489,132.4434,132.5297,11475.0
2019-11-22 15:50:00,138.04,138.26,138.02,138.16,48981.0,132.4242,132.6352,132.405,132.5393,48981.0
2019-11-25 09:30:00,138.5,138.98,138.31,138.31,26887.0,132.8655,133.326,132.6832,132.6832,26887.0
2019-11-25 09:40:00,138.45,138.9,138.44,138.9,6912.0,132.8175,133.2492,132.8079,133.2492,6912.0
2019-11-25 09:50:00,138.9,139.56,138.83,139.55,23047.0,133.2492,133.8824,133.1821,133.8728,23047.0
2019-11-25 10:00:00,139.56,139.64,138.86,138.92,9049.0,133.8824,133.9591,133.2108,133.2684,9049.0
2019-11-25 10:10:00,138.95,139.03,138.79,139.03,5322.0,133.2972,133.3739,133.1437,133.3739,5322.0
2019-11-25 10:20:00,139.03,139.03,138.81,138.99,8216.0,133.3739,133.3739,133.1629,133.3355,8216.0
2019-11-25 10:30:00,138.93,139.0,138.76,138.87,7470.0,133.278,133.3451,133.1149,133.2204,7470.0
2019-11-25 10:40:00,138.83,139.35,138.76,139.27,73523.0,133.1821,133.6809,133.1149,133.6042,73523.0
2019-11-25 10:50:00,139.3,139.32,138.83,138.95,5321.0,133.6329,133.6521,133.1821,133.2972,5321.0
2019-11-25 11:00:00,138.99,139.34,138.99,139.04,4147.0,133.3355,133.6713,133.3355,133.3835,4147.0
2019-11-25 11:10:00,139.05,139.19,138.96,139.14,2927.0,133.3931,133.5274,133.3068,133.4794,2927.0
2019-11-25 11:20:00,139.23,139.41,139.15,139.34,3246.0,133.5658,133.7385,133.489,133.6713,3246.0
2019-11-25 11:30:00,139.34,139.41,139.04,139.22,9730.0,133.6713,133.7385,133.3835,133.5562,9730.0
2019-11-25 11:40:00,139.18,139.32,139.02,139.02,10394.0,133.5178,133.6521,133.3643,133.3643,10394.0
2019-11-25 11:50:00,138.96,139.39,138.96,139.39,5968.0,133.3068,133.7193,133.3068,133.7193,5968.0
2019-11-25 12:00:00,139.35,139.42,139.08,139.09,2481.0,133.6809,133.7481,133.4219,133.4315,2481.0
2019-11-25 12:10:00,139.05,139.05,138.85,138.86,2302.0,133.3931,133.3931,133.2012,133.2108,2302.0
2019-11-25 12:20:00,138.83,139.04,138.76,139.04,4377.0,133.1821,133.3835,133.1149,133.3835,4377.0
2019-11-25 12:30:00,139.03,139.03,138.78,138.78,1928.0,133.3739,133.3739,133.1341,133.1341,1928.0
2019-11-25 12:40:00,138.78,138.95,138.76,138.95,3668.0,133.1341,133.2972,133.1149,133.2972,3668.0
2019-11-25 12:50:00,138.96,139.0,138.79,138.86,7217.0,133.3068,133.3451,133.1437,133.2108,7217.0
2019-11-25 13:00:00,138.87,139.01,138.77,138.77,3252.0,133.2204,133.3547,133.1245,133.1245,3252.0
2019-11-25 13:10:00,138.74,138.93,138.74,138.83,2401.0,133.0957,133.278,133.0957,133.1821,2401.0
2019-11-25 13:20:00,138.85,139.0,138.85,138.92,2167.0,133.2012,133.3451,133.2012,133.2684,2167.0
2019-11-25 13:30:00,138.96,138.99,138.9,138.93,2700.0,133.3068,133.3355,133.2492,133.278,2700.0
2019-11-25 13:40:00,138.92,138.99,138.87,138.87,3729.0,133.2684,133.3355,133.2204,133.2204,3729.0
2019-11-25 13:50:00,138.8,138.9,138.79,138.8,1700.0,133.1533,133.2492,133.1437,133.1533,1700.0
2019-11-25 14:00:00,138.77,138.88,138.73,138.83,4198.0,133.1245,133.23,133.0861,133.1821,4198.0
2019-11-25 14:10:00,138.81,138.98,138.81,138.98,900.0,133.1629,133.326,133.1629,133.326,900.0
2019-11-25 14:20:00,138.97,139.1,138.87,138.88,2100.0,133.3164,133.4411,133.2204,133.23,2100.0
2019-11-25 14:30:00,138.89,138.9,138.74,138.74,2310.0,133.2396,133.2492,133.0957,133.0957,2310.0
2019-11-25 14:40:00,138.77,138.77,138.72,138.72,1584.0,133.1245,133.1245,133.0765,133.0765,1584.0
2019-11-25 14:50:00,138.72,138.81,138.67,138.78,3306.0,133.0765,133.1629,133.0286,133.1341,3306.0
2019-11-25 15:00:00,138.78,138.96,138.77,138.96,18399.0,133.1341,133.3068,133.1245,133.3068,18399.0
2019-11-25 15:10:00,138.96,138.96,138.83,138.89,6208.0,133.3068,133.3068,133.1821,133.2396,6208.0
2019-11-25 15:20:00,138.89,138.99,138.87,138.97,3527.0,133.2396,133.3355,133.2204,133.3164,3527.0
2019-11-25 15:30:00,138.96,138.99,138.76,138.81,16648.0,133.3068,133.3355,133.1149,133.1629,16648.0
2019-11-25 15:40:00,138.83,138.84,138.7,138.71,6115.0,133.1821,133.1916,133.0573,133.0669,6115.0
2019-11-25 15:50:00,138.68,138.89,138.67,138.8,20003.0,133.0382,133.2396,133.0286,133.1533,20003.0
2019-11-26 09:30:00,139.03,139.88,138.88,139.75,58000.0,133.3739,134.1893,133.23,134.0646,58000.0
2019-11-26 09:40:00,139.44,140.71,139.22,140.71,124094.0,133.7672,134.9856,133.5562,134.9856,124094.0
2019-11-26 09:50:00,140.9,140.96,140.57,140.67,4240.0,135.1678,135.2254,134.8513,134.9472,4240.0
2019-11-26 10:00:00,140.51,140.59,139.87,140.24,13861.0,134.7937,134.8705,134.1797,134.5347,13861.0
2019-11-26 10:10:00,140.25,140.49,140.2,140.45,18509.0,134.5443,134.7745,134.4963,134.7362,18509.0
2019-11-26 10:20:00,140.46,140.55,140.19,140.36,6354.0,134.7457,134.8321,134.4867,134.6498,6354.0
2019-11-26 10:30:00,140.35,140.55,140.29,140.55,8028.0,134.6402,134.8321,134.5827,134.8321,8028.0
2019-11-26 10:40:00,140.54,140.57,140.12,140.28,4894.0,134.8225,134.8513,134.4196,134.5731,4894.0
2019-11-26 10:50:00,140.35,140.41,140.17,140.29,18219.0,134.6402,134.6978,134.4675,134.5827,18219.0
2019-11-26 11:00:00,140.24,140.35,140.19,140.19,18717.0,134.5347,134.6402,134.4867,134.4867,18717.0
2019-11-26 11:10:00,140.16,140.16,139.95,140.08,2211.0,134.4579,134.4579,134.2565,134.3812,2211.0
2019-11-26 11:20:00,140.01,140.18,139.82,140.12,9734.0,134.3141,134.4771,134.1318,134.4196,9734.0
2019-11-26 11:30:00,140.11,140.12,139.86,140.08,6217.0,134.41,134.4196,134.1702,134.3812,6217.0
2019-11-26 11:40:00,140.07,140.44,140.07,140.43,8442.0,134.3716,134.7266,134.3716,134.717,8442.0
2019-11-26 11:50:00,140.43,140.72,140.35,140.68,3811.0,134.717,134.9952,134.6402,134.9568,3811.0
2019-11-26 12:00:00,140.72,140.73,140.47,140.65,9500.0,134.9952,135.0048,134.7553,134.928,9500.0
2019-11-26 12:10:00,140.65,140.72,140.6,140.7,22796.0,134.928,134.9952,134.88,134.976,22796.0
2019-11-26 12:20:00,140.69,140.69,140.56,140.64,13993.0,134.9664,134.9664,134.8417,134.9184,13993.0
2019-11-26 12:30:00,140.64,140.77,140.59,140.59,12340.0,134.9184,135.0431,134.8705,134.8705,12340.0
2019-11-26 12:40:00,140.59,140.67,140.51,140.65,5809.0,134.8705,134.9472,134.7937,134.928,5809.0
2019-11-26 12:50:00,140.69,140.69,140.44,140.47,8206.0,134.9664,134.9664,134.7266,134.7553,8206.0
2019-11-26 13:00:00,140.45,140.63,140.45,140.56,6831.0,134.7362,134.9088,134.7362,134.8417,6831.0
2019-11-26 13:10:00,140.54,140.58,140.04,140.1,82123.0,134.8225,134.8609,134.3428,134.4004,82123.0
2019-11-26 13:20:00,140.08,140.14,139.98,140.06,4018.0,134.3812,134.4388,134.2853,134.362,4018.0
2019-11-26 13:30:00,140.06,140.12,139.96,140.09,6423.0,134.362,134.4196,134.2661,134.3908,6423.0
2019-11-26 13:40:00,140.09,140.29,140.06,140.27,6356.0,134.3908,134.5827,134.362,134.5635,6356.0
2019-11-26 13:50:00,140.28,140.31,140.16,140.3,4700.0,134.5731,134.6018,134.4579,134.5923,4700.0
2019-11-26 14:00:00,140.28,140.7,140.28,140.69,9503.0,134.5731,134.976,134.5731,134.9664,9503.0
2019-11-26 14:10:00,140.69,140.82,140.5,140.62,13680.0,134.9664,135.0911,134.7841,134.8992,13680.0
2019-11-26 14:20:00,140.59,140.64,140.4,140.47,14131.0,134.8705,134.9184,134.6882,134.7553,14131.0
2019-11-26 14:30:00,140.46,140.51,140.41,140.44,6602.0,134.7457,134.7937,134.6978,134.7266,6602.0
2019-11-26 14:40:00,140.48,140.66,140.43,140.59,12531.0,134.7649,134.9376,134.717,134.8705,12531.0
2019-11-26 14:50:00,140.59,140.69,140.57,140.61,6600.0,134.8705,134.9664,134.8513,134.8896,6600.0
2019-11-26 15:00:00,140.62,140.65,140.47,140.51,10136.0,134.8992,134.928,134.7553,134.7937,10136.0
2019-11-26 15:10:00,140.5,140.7,140.36,140.68,13710.0,134.7841,134.976,134.6498,134.9568,13710.0
2019-11-26 15:20:00,140.66,140.85,140.66,140.85,14319.0,134.9376,135.1199,134.9376,135.1199,14319.0
2019-11-26 15:30:00,140.84,140.97,140.67,140.92,33864.0,135.1103,135.235,134.9472,135.187,33864.0
2019-11-26 15:40:00,140.92,141.13,140.8,141.07,41783.0,135.187,135.3885,135.0719,135.3309,41783.0
2019-11-26 15:50:00,141.06,141.33,141.0,141.3,127064.0,135.3213,135.5804,135.2638,135.5516,127064.0
2019-11-27 09:30:00,141.7,141.7,140.59,140.89,6047.0,135.9353,135.9353,134.8705,135.1583,6047.0
2019-11-27 09:40:00,140.8,140.8,140.08,140.18,2676.0,135.0719,135.0719,134.3812,134.4771,2676.0
2019-11-27 09:50:00,140.03,140.25,139.95,140.16,3446.0,134.3332,134.5443,134.2565,134.4579,3446.0
2019-11-27 10:00:00,140.05,140.14,139.74,140.14,1851.0,134.3524,134.4388,134.055,134.4388,1851.0
2019-11-27 10:10:00,140.18,140.88,140.14,140.78,4714.0,134.4771,135.1487,134.4388,135.0527,4714.0
2019-11-27 10:20:00,140.86,140.86,140.63,140.72,10248.0,135.1295,135.1295,134.9088,134.9952,10248.0
2019-11-27 10:30:00,140.74,141.08,140.66,140.92,11524.0,135.0144,135.3405,134.9376,135.187,11524.0
2019-11-27 10:40:00,141.03,141.37,141.0,141.34,4107.0,135.2926,135.6187,135.2638,135.5899,4107.0
2019-11-27 10:50:00,141.36,141.57,141.36,141.45,7115.0,135.6091,135.8106,135.6091,135.6955,7115.0
2019-11-27 11:00:00,141.41,141.47,141.26,141.31,3538.0,135.6571,135.7147,135.5132,135.5612,3538.0
2019-11-27 11:10:00,141.32,141.6,141.31,141.42,7686.0,135.5708,135.8394,135.5612,135.6667,7686.0
2019-11-27 11:20:00,141.35,141.46,141.33,141.43,4434.0,135.5995,135.7051,135.5804,135.6763,4434.0
2019-11-27 11:30:00,141.46,141.49,141.33,141.42,4975.0,135.7051,135.7338,135.5804,135.6667,4975.0
2019-11-27 11:40:00,141.45,141.59,141.45,141.46,4648.0,135.6955,135.8298,135.6955,135.7051,4648.0
2019-11-27 11:50:00,141.49,141.67,141.49,141.67,4142.0,135.7338,135.9065,135.7338,135.9065,4142.0
2019-11-27 12:00:00,141.69,141.92,141.68,141.92,4668.0,135.9257,136.1463,135.9161,136.1463,4668.0
2019-11-27 12:10:00,141.9,141.9,141.67,141.78,3629.0,136.1272,136.1272,135.9065,136.012,3629.0
2019-11-27 12:20:00,141.73,141.74,141.59,141.64,3769.0,135.9641,135.9737,135.8298,135.8777,3769.0
2019-11-27 12:30:00,141.66,141.83,141.65,141.75,3907.0,135.8969,136.06,135.8873,135.9833,3907.0
2019-11-27 12:40:00,141.75,141.84,141.69,141.7,9868.0,135.9833,136.0696,135.9257,135.9353,9868.0
2019-11-27 12:50:00,141.76,141.87,141.7,141.81,2310.0,135.9929,136.0984,135.9353,136.0408,2310.0
2019-11-27 13:00:00,141.8,141.9,141.75,141.83,3088.0,136.0312,136.1272,135.9833,136.06,3088.0
2019-11-27 13:10:00,141.72,141.76,141.64,141.68,3624.0,135.9545,135.9929,135.8777,135.9161,3624.0
2019-11-27 13:20:00,141.69,141.69,141.6,141.6,1900.0,135.9257,135.9257,135.8394,135.8394,1900.0
2019-11-27 13:30:00,141.66,141.75,141.64,141.71,4499.0,135.8969,135.9833,135.8777,135.9449,4499.0
2019-11-27 13:40:00,141.71,141.71,141.5,141.52,2204.0,135.9449,135.9449,135.7434,135.7626,2204.0
2019-11-27 13:50:00,141.54,141.56,141.45,141.47,3400.0,135.7818,135.801,135.6955,135.7147,3400.0
2019-11-27 14:00:00,141.5,141.58,141.48,141.5,3805.0,135.7434,135.8202,135.7242,135.7434,3805.0
2019-11-27 14:10:00,141.5,141.72,141.5,141.72,4697.0,135.7434,135.9545,135.7434,135.9545,4697.0
2019-11-27 14:20:00,141.72,141.78,141.67,141.77,3011.0,135.9545,136.012,135.9065,136.0025,3011.0
2019-11-27 14:30:00,141.79,141.79,141.68,141.72,6282.0,136.0216,136.0216,135.9161,135.9545,6282.0
2019-11-27 14:40:00,141.74,141.84,141.73,141.83,3234.0,135.9737,136.0696,135.9641,136.06,3234.0
2019-11-27 14:50:00,141.82,141.82,141.55,141.59,6209.0,136.0504,136.0504,135.7914,135.8298,6209.0
2019-11-27 15:00:00,141.62,141.7,141.57,141.59,5541.0,135.8586,135.9353,135.8106,135.8298,5541.0
2019-11-27 15:10:00,141.53,141.62,141.53,141.62,7105.0,135.7722,135.8586,135.7722,135.8586,7105.0
2019-11-27 15:20:00,141.62,141.64,141.43,141.43,5701.0,135.8586,135.8777,135.6763,135.6763,5701.0
2019-11-27 15:30:00,141.43,141.43,141.28,141.32,10948.0,135.6763,135.6763,135.5324,135.5708,10948.0
2019-11-27 15:40:00,141.32,141.46,141.32,141.39,16567.0,135.5708,135.7051,135.5708,135.6379,16567.0
2019-11-27 15:50:00,141.39,141.57,141.29,141.33,60132.0,135.6379,135.8106,135.542,135.5804,60132.0
2019-11-29 09:30:00,141.31,141.47,141.02,141.38,3883.0,135.5612,135.7147,135.283,135.6283,3883.0
2019-11-29 09:40:00,140.98,141.03,140.72,140.72,1345.0,135.2446,135.2926,134.9952,134.9952,1345.0
2019-11-29 09:50:00,140.54,140.58,140.34,140.41,1400.0,134.8225,134.8609,134.6306,134.6978,1400.0
2019-11-29 10:00:00,140.45,140.45,140.15,140.23,5116.0,134.7362,134.7362,134.4484,134.5251,5116.0
2019-11-29 10:10:00,140.19,140.23,139.85,139.93,3864.0,134.4867,134.5251,134.1606,134.2373,3864.0
2019-11-29 10:20:00,139.93,140.33,139.88,140.27,16692.0,134.2373,134.621,134.1893,134.5635,16692.0
2019-11-29 10:30:00,140.18,140.18,139.75,140.12,9943.0,134.4771,134.4771,134.0646,134.4196,9943.0
2019-11-29 10:40:00,140.16,140.17,139.96,140.09,5450.0,134.4579,134.4675,134.2661,134.3908,5450.0
2019-11-29 10:50:00,140.05,140.16,139.82,139.82,3176.0,134.3524,134.4579,134.1318,134.1318,3176.0
2019-11-29 11:00:00,139.8,139.81,139.63,139.8,3192.0,134.1126,134.1222,133.9495,134.1126,3192.0
2019-11-29 11:10:00,139.77,139.8,139.67,139.79,2206.0,134.0838,134.1126,133.9879,134.103,2206.0
2019-11-29 11:20:00,139.78,139.8,139.56,139.67,3540.0,134.0934,134.1126,133.8824,133.9879,3540.0
2019-11-29 11:30:00,139.64,139.71,139.62,139.71,1309.0,133.9591,134.0263,133.9399,134.0263,1309.0
2019-11-29 11:40:00,139.73,139.73,139.36,139.36,3405.0,134.0454,134.0454,133.6905,133.6905,3405.0
2019-11-29 11:50:00,139.34,139.44,139.29,139.34,7100.0,133.6713,133.7672,133.6233,133.6713,7100.0
2019-11-29 12:00:00,139.33,139.39,139.28,139.37,2700.0,133.6617,133.7193,133.6137,133.7001,2700.0
2019-11-29 12:10:00,139.33,139.42,139.23,139.3,3813.0,133.6617,133.7481,133.5658,133.6329,3813.0
2019-11-29 12:20:00,139.27,139.38,139.25,139.27,2378.0,133.6042,133.7097,133.585,133.6042,2378.0
2019-11-29 12:30:00,139.3,139.53,139.24,139.47,6935.0,133.6329,133.8536,133.5754,133.796,6935.0
2019-11-29 12:40:00,139.41,139.7,139.41,139.69,5785.0,133.7385,134.0167,133.7385,134.0071,5785.0
2019-11-29 12:50:00,139.67,139.9,139.4,139.68,30700.0,133.9879,134.2085,133.7289,133.9975,30700.0
2019-12-02 09:30:00,139.57,140.09,138.84,139.47,9104.0,133.892,134.3908,133.1916,133.796,9104.0
2019-12-02 09:40:00,139.62,139.62,138.96,138.98,5044.0,133.9399,133.9399,133.3068,133.326,5044.0
2019-12-02 09:50:00,138.87,139.12,138.59,138.66,4299.0,133.2204,133.4603,132.9518,133.019,4299.0
2019-12-02 10:00:00,138.52,138.85,138.43,138.77,4070.0,132.8847,133.2012,132.7983,133.1245,4070.0
2019-12-02 10:10:00,138.85,139.64,138.85,139.1,15253.0,133.2012,133.9591,133.2012,133.4411,15253.0
2019-12-02 10:20:00,139.09,139.16,138.89,139.09,4000.0,133.4315,133.4986,133.2396,133.4315,4000.0
2019-12-02 10:30:00,139.09,139.12,138.5,138.93,5331.0,133.4315,133.4603,132.8655,133.278,5331.0
2019-12-02 10:40:00,138.89,139.05,138.71,138.86,7494.0,133.2396,133.3931,133.0669,133.2108,7494.0
2019-12-02 10:50:00,138.82,138.94,138.56,138.83,3431.0,133.1725,133.2876,132.923,133.1821,3431.0
2019-12-02 11:00:00,138.83,138.86,138.52,138.52,4996.0,133.1821,133.2108,132.8847,132.8847,4996.0
2019-12-02 11:10:00,138.51,138.65,138.5,138.63,3979.0,132.8751,133.0094,132.8655,132.9902,3979.0
2019-12-02 11:20:00,138.64,138.82,138.57,138.58,1766.0,132.9998,133.1725,132.9326,132.9422,1766.0
2019-12-02 11:30:00,138.55,138.71,138.49,138.71,7112.0,132.9134,133.0669,132.8559,133.0669,7112.0
2019-12-02 11:40:00,138.71,138.96,138.71,138.94,2519.0,133.0669,133.3068,133.0669,133.2876,2519.0
2019-12-02 11:50:00,138.96,139.09,138.92,139.0,3299.0,133.3068,133.4315,133.2684,133.3451,3299.0
2019-12-02 12:00:00,138.97,139.04,138.86,138.96,2410.0,133.3164,133.3835,133.2108,133.3068,2410.0
2019-12-02 12:10:00,138.97,139.1,138.96,139.0,4199.0,133.3164,133.4411,133.3068,133.3451,4199.0
2019-12-02 12:20:00,139.1,139.1,138.65,138.75,6391.0,133.4411,133.4411,133.0094,133.1053,6391.0
2019-12-02 12:30:00,138.75,138.75,138.5,138.6,2000.0,133.1053,133.1053,132.8655,132.9614,2000.0
2019-12-02 12:40:00,138.55,138.76,138.55,138.66,1914.0,132.9134,133.1149,132.9134,133.019,1914.0
2019-12-02 12:50:00,138.65,138.73,138.57,138.58,2400.0,133.0094,133.0861,132.9326,132.9422,2400.0
2019-12-02 13:00:00,138.65,138.8,138.61,138.76,3139.0,133.0094,133.1533,132.971,133.1149,3139.0
2019-12-02 13:10:00,138.77,138.93,138.74,138.93,2540.0,133.1245,133.278,133.0957,133.278,2540.0
2019-12-02 13:20:00,138.9,138.96,138.83,138.96,4087.0,133.2492,133.3068,133.1821,133.3068,4087.0
2019-12-02 13:30:00,138.94,138.95,138.84,138.84,2502.0,133.2876,133.2972,133.1916,133.1916,2502.0
2019-12-02 13:40:00,138.88,138.99,138.83,138.94,4645.0,133.23,133.3355,133.1821,133.2876,4645.0
2019-12-02 13:50:00,139.09,139.09,138.89,138.89,4528.0,133.4315,133.4315,133.2396,133.2396,4528.0
2019-12-02 14:00:00,138.82,138.95,138.78,138.94,2727.0,133.1725,133.2972,133.1341,133.2876,2727.0
2019-12-02 14:10:00,139.05,139.08,139.0,139.04,1933.0,133.3931,133.4219,133.3451,133.3835,1933.0
2019-12-02 14:20:00,139.01,139.17,139.01,139.17,3910.0,133.3547,133.5082,133.3547,133.5082,3910.0
2019-12-02 14:30:00,139.15,139.25,139.15,139.18,1507.0,133.489,133.585,133.489,133.5178,1507.0
2019-12-02 14:40:00,139.2,139.25,139.12,139.25,1720.0,133.537,133.585,133.4603,133.585,1720.0
2019-12-02 14:50:00,139.25,139.25,139.11,139.16,2000.0,133.585,133.585,133.4507,133.4986,2000.0
2019-12-02 15:00:00,139.15,139.15,138.79,138.85,2958.0,133.489,133.489,133.1437,133.2012,2958.0
2019-12-02 15:10:00,138.85,138.85,138.69,138.74,3600.0,133.2012,133.2012,133.0478,133.0957,3600.0
2019-12-02 15:20:00,138.68,138.8,138.5,138.65,14184.0,133.0382,133.1533,132.8655,133.0094,14184.0
2019-12-02 15:30:00,138.67,138.76,138.52,138.6,9251.0,133.0286,133.1149,132.8847,132.9614,9251.0
2019-12-02 15:40:00,138.57,138.63,138.49,138.56,13810.0,132.9326,132.9902,132.8559,132.923,13810.0
2019-12-02 15:50:00,138.53,138.55,138.2,138.25,37708.0,132.8943,132.9134,132.5777,132.6257,37708.0
2019-12-03 09:30:00,136.85,137.48,136.59,137.12,5522.0,131.2826,131.887,131.0332,131.5416,5522.0
2019-12-03 09:40:00,137.1,137.2,136.69,136.73,2261.0,131.5224,131.6184,131.1291,131.1675,2261.0
2019-12-03 09:50:00,136.53,136.72,136.38,136.51,6132.0,130.9756,131.1579,130.8317,130.9564,6132.0
2019-12-03 10:00:00,136.52,136.76,136.24,136.49,4767.0,130.966,131.1963,130.6974,130.9373,4767.0
2019-12-03 10:10:00,136.62,136.92,136.49,136.92,3106.0,131.062,131.3498,130.9373,131.3498,3106.0
2019-12-03 10:20:00,136.84,137.23,136.68,136.69,16148.0,131.273,131.6471,131.1195,131.1291,16148.0
2019-12-03 10:30:00,136.63,136.79,136.63,136.79,1955.0,131.0716,131.225,131.0716,131.225,1955.0
2019-12-03 10:40:00,136.75,136.94,136.52,136.52,3368.0,131.1867,131.3689,130.966,130.966,3368.0
2019-12-03 10:50:00,136.43,136.59,136.35,136.52,6318.0,130.8797,131.0332,130.8029,130.966,6318.0
2019-12-03 11:00:00,136.5,136.5,136.01,136.14,3104.0,130.9468,130.9468,130.4768,130.6015,3104.0
2019-12-03 11:10:00,136.12,136.34,136.12,136.26,2029.0,130.5823,130.7934,130.5823,130.7166,2029.0
2019-12-03 11:20:00,136.12,136.13,135.93,135.95,2117.0,130.5823,130.5919,130.4,130.4192,2117.0
2019-12-03 11:30:00,135.88,135.88,135.66,135.85,2805.0,130.3521,130.3521,130.141,130.3233,2805.0
2019-12-03 11:40:00,135.94,135.96,135.73,135.76,1947.0,130.4096,130.4288,130.2082,130.237,1947.0
2019-12-03 11:50:00,135.72,135.77,135.56,135.69,3536.0,130.1986,130.2465,130.0451,130.1698,3536.0
2019-12-03 12:00:00,135.71,136.52,135.69,136.52,17541.0,130.189,130.966,130.1698,130.966,17541.0
2019-12-03 12:10:00,136.58,136.58,136.27,136.32,2052.0,131.0236,131.0236,130.7262,130.7742,2052.0
2019-12-03 12:20:00,136.33,136.45,136.27,136.31,2342.0,130.7838,130.8989,130.7262,130.7646,2342.0
2019-12-03 12:30:00,136.37,136.37,136.16,136.27,800.0,130.8221,130.8221,130.6207,130.7262,800.0
2019-12-03 12:40:00,136.21,136.21,136.04,136.14,2511.0,130.6686,130.6686,130.5056,130.6015,2511.0
2019-12-03 12:50:00,136.27,136.27,136.19,136.23,816.0,130.7262,130.7262,130.6495,130.6878,816.0
2019-12-03 13:00:00,136.27,136.37,136.22,136.29,3209.0,130.7262,130.8221,130.6782,130.7454,3209.0
2019-12-03 13:10:00,136.3,136.31,136.2,136.21,1701.0,130.755,130.7646,130.6591,130.6686,1701.0
2019-12-03 13:20:00,136.21,136.46,136.2,136.32,3324.0,130.6686,130.9085,130.6591,130.7742,3324.0
2019-12-03 13:30:00,136.3,136.51,136.3,136.49,4916.0,130.755,130.9564,130.755,130.9373,4916.0
2019-12-03 13:40:00,136.48,136.51,136.28,136.32,2132.0,130.9277,130.9564,130.7358,130.7742,2132.0
2019-12-03 13:50:00,136.29,136.39,136.19,136.35,2117.0,130.7454,130.8413,130.6495,130.8029,2117.0
2019-12-03 14:00:00,136.37,136.38,136.09,136.15,2291.0,130.8221,130.8317,130.5535,130.6111,2291.0
2019-12-03 14:10:00,136.16,136.28,136.04,136.07,1951.0,130.6207,130.7358,130.5056,130.5343,1951.0
2019-12-03 14:20:00,136.03,136.05,135.9,136.01,2224.0,130.496,130.5152,130.3713,130.4768,2224.0
2019-12-03 14:30:00,135.96,136.11,135.96,136.11,1700.0,130.4288,130.5727,130.4288,130.5727,1700.0
2019-12-03 14:40:00,136.15,136.32,136.14,136.32,2689.0,130.6111,130.7742,130.6015,130.7742,2689.0
2019-12-03 14:50:00,136.37,136.37,136.21,136.31,5634.0,130.8221,130.8221,130.6686,130.7646,5634.0
2019-12-03 15:00:00,136.32,136.37,136.03,136.12,7065.0,130.7742,130.8221,130.496,130.5823,7065.0
2019-12-03 15:10:00,136.08,136.25,136.05,136.18,4669.0,130.5439,130.707,130.5152,130.6399,4669.0
2019-12-03 15:20:00,136.23,136.4,136.23,136.36,4007.0,130.6878,130.8509,130.6878,130.8125,4007.0
2019-12-03 15:30:00,136.35,136.42,136.06,136.06,8624.0,130.8029,130.8701,130.5247,130.5247,8624.0
2019-12-03 15:40:00,136.06,136.26,136.02,136.13,10437.0,130.5247,130.7166,130.4864,130.5919,10437.0
2019-12-03 15:50:00,136.17,136.3,136.05,136.17,49195.0,130.6303,130.755,130.5152,130.6303,49195.0
2019-12-04 09:30:00,136.07,136.87,136.07,136.74,18003.0,130.5343,131.3018,130.5343,131.1771,18003.0
2019-12-04 09:40:00,136.84,136.84,136.44,136.8,1200.0,131.273,131.273,130.8893,131.2346,1200.0
2019-12-04 09:50:00,136.67,138.02,136.67,138.02,2601.0,131.1099,132.405,131.1099,132.405,2601.0
2019-12-04 10:00:00,137.94,137.99,137.61,137.64,3453.0,132.3283,132.3762,132.0117,132.0405,3453.0
2019-12-04 10:10:00,137.36,137.36,136.94,136.94,900.0,131.7719,131.7719,131.3689,131.3689,900.0
2019-12-04 10:20:00,136.98,136.98,136.76,136.76,1200.0,131.4073,131.4073,131.1963,131.1963,1200.0
2019-12-04 10:30:00,136.72,137.15,136.68,137.15,9438.0,131.1579,131.5704,131.1195,131.5704,9438.0
2019-12-04 10:40:00,137.15,137.33,137.05,137.25,16556.0,131.5704,131.7431,131.4745,131.6663,16556.0
2019-12-04 10:50:00,137.1,137.1,136.79,136.79,4927.0,131.5224,131.5224,131.225,131.225,4927.0
2019-12-04 11:00:00,136.8,136.8,136.48,136.48,3210.0,131.2346,131.2346,130.9277,130.9277,3210.0
2019-12-04 11:10:00,136.46,136.46,136.28,136.39,2638.0,130.9085,130.9085,130.7358,130.8413,2638.0
2019-12-04 11:20:00,136.4,136.56,136.37,136.46,3908.0,130.8509,131.0044,130.8221,130.9085,3908.0
2019-12-04 11:30:00,136.53,136.81,136.53,136.81,2801.0,130.9756,131.2442,130.9756,131.2442,2801.0
2019-12-04 11:40:00,136.8,136.82,136.52,136.52,1803.0,131.2346,131.2538,130.966,130.966,1803.0
2019-12-04 11:50:00,136.59,136.68,136.52,136.54,1586.0,131.0332,131.1195,130.966,130.9852,1586.0
2019-12-04 12:00:00,136.51,136.51,136.31,136.34,2009.0,130.9564,130.9564,130.7646,130.7934,2009.0
2019-12-04 12:10:00,136.34,136.46,136.32,136.42,7478.0,130.7934,130.9085,130.7742,130.8701,7478.0
2019-12-04 12:20:00,136.41,136.41,136.27,136.38,2123.0,130.8605,130.8605,130.7262,130.8317,2123.0
2019-12-04 12:30:00,136.37,136.41,136.16,136.17,1007.0,130.8221,130.8605,130.6207,130.6303,1007.0
2019-12-04 12:40:00,136.17,136.47,136.17,136.39,4677.0,130.6303,130.9181,130.6303,130.8413,4677.0
2019-12-04 12:50:00,136.46,136.46,136.36,136.37,903.0,130.9085,130.9085,130.8125,130.8221,903.0
2019-12-04 13:00:00,136.38,136.52,136.37,136.47,1800.0,130.8317,130.966,130.8221,130.9181,1800.0
2019-12-04 13:10:00,136.47,136.47,136.37,136.41,1308.0,130.9181,130.9181,130.8221,130.8605,1308.0
2019-12-04 13:20:00,136.42,136.53,136.42,136.48,1398.0,130.8701,130.9756,130.8701,130.9277,1398.0
2019-12-04 13:30:00,136.52,136.65,136.51,136.65,1950.0,130.966,131.0907,130.9564,131.0907,1950.0
2019-12-04 13:40:00,136.53,136.62,136.51,136.59,4258.0,130.9756,131.062,130.9564,131.0332,4258.0
2019-12-04 13:50:00,136.56,136.63,136.55,136.58,3200.0,131.0044,131.0716,130.9948,131.0236,3200.0
2019-12-04 14:00:00,136.61,136.79,136.61,136.79,2002.0,131.0524,131.225,131.0524,131.225,2002.0
2019-12-04 14:10:00,136.83,136.95,136.78,136.91,4501.0,131.2634,131.3785,131.2155,131.3402,4501.0
2019-12-04 14:20:00,136.94,137.12,136.93,137.06,3013.0,131.3689,131.5416,131.3594,131.4841,3013.0
2019-12-04 14:30:00,137.02,137.17,137.01,137.17,2213.0,131.4457,131.5896,131.4361,131.5896,2213.0
2019-12-04 14:40:00,137.18,137.19,137.12,137.16,2100.0,131.5992,131.6088,131.5416,131.58,2100.0
2019-12-04 14:50:00,137.14,137.15,137.08,137.11,3169.0,131.5608,131.5704,131.5033,131.532,3169.0
2019-12-04 15:00:00,137.15,137.16,137.1,137.13,2630.0,131.5704,131.58,131.5224,131.5512,2630.0
2019-12-04 15:10:00,137.1,137.16,137.03,137.03,3218.0,131.5224,131.58,131.4553,131.4553,3218.0
2019-12-04 15:20:00,137.04,137.08,136.89,136.91,2566.0,131.4649,131.5033,131.321,131.3402,2566.0
2019-12-04 15:30:00,136.89,136.93,136.62,136.73,10496.0,131.321,131.3594,131.062,131.1675,10496.0
2019-12-04 15:40:00,136.72,136.85,136.7,136.84,21773.0,131.1579,131.2826,131.1387,131.273,21773.0
2019-12-04 15:50:00,136.87,136.87,136.38,136.46,62217.0,131.3018,131.3018,130.8317,130.9085,62217.0
2019-12-05 09:30:00,136.74,136.74,135.99,136.48,4844.0,131.1771,131.1771,130.4576,130.9277,4844.0
2019-12-05 09:40:00,136.53,136.57,136.16,136.16,3418.0,130.9756,131.014,130.6207,130.6207,3418.0
2019-12-05 09:50:00,136.22,136.31,135.78,136.24,8429.0,130.6782,130.7646,130.2561,130.6974,8429.0
2019-12-05 10:00:00,136.02,136.2,135.87,135.99,6500.0,130.4864,130.6591,130.3425,130.4576,6500.0
2019-12-05 10:10:00,136.05,136.29,135.92,136.27,3493.0,130.5152,130.7454,130.3904,130.7262,3493.0
2019-12-05 10:20:00,136.25,136.67,136.24,136.67,1800.0,130.707,131.1099,130.6974,131.1099,1800.0
2019-12-05 10:30:00,136.49,136.67,136.41,136.55,1810.0,130.9373,131.1099,130.8605,130.9948,1810.0
2019-12-05 10:40:00,136.52,136.81,136.48,136.81,900.0,130.966,131.2442,130.9277,131.2442,900.0
2019-12-05 10:50:00,136.79,136.94,136.67,136.85,2784.0,131.225,131.3689,131.1099,131.2826,2784.0
2019-12-05 11:00:00,136.88,136.92,136.75,136.88,2087.0,131.3114,131.3498,131.1867,131.3114,2087.0
2019-12-05 11:10:00,136.94,137.25,136.88,137.13,2450.0,131.3689,131.6663,131.3114,131.5512,2450.0
2019-12-05 11:20:00,137.21,137.26,136.95,137.09,4325.0,131.628,131.6759,131.3785,131.5128,4325.0
2019-12-05 11:30:00,137.04,137.15,136.95,137.06,5500.0,131.4649,131.5704,131.3785,131.4841,5500.0
2019-12-05 11:40:00,137.16,137.16,136.84,136.95,3173.0,131.58,131.58,131.273,131.3785,3173.0
2019-12-05 11:50:00,137.01,137.03,136.89,136.91,2409.0,131.4361,131.4553,131.321,131.3402,2409.0
2019-12-05 12:00:00,136.9,136.95,136.77,136.82,3300.0,131.3306,131.3785,131.2059,131.2538,3300.0
2019-12-05 12:10:00,136.84,137.01,136.78,136.86,2179.0,131.273,131.4361,131.2155,131.2922,2179.0
2019-12-05 12:20:00,136.83,136.86,136.75,136.76,1496.0,131.2634,131.2922,131.1867,131.1963,1496.0
2019-12-05 12:30:00,136.7,136.8,136.56,136.8,1526.0,131.1387,131.2346,131.0044,131.2346,1526.0
2019-12-05 12:40:00,136.81,136.82,136.69,136.75,1625.0,131.2442,131.2538,131.1291,131.1867,1625.0
2019-12-05 12:50:00,136.73,136.73,136.48,136.55,1802.0,131.1675,131.1675,130.9277,130.9948,1802.0
2019-12-05 13:00:00,136.54,136.62,136.54,136.62,1003.0,130.9852,131.062,130.9852,131.062,1003.0
2019-12-05 13:10:00,136.61,136.61,136.55,136.56,2000.0,131.0524,131.0524,130.9948,131.0044,2000.0
2019-12-05 13:20:00,136.54,136.57,136.46,136.56,2490.0,130.9852,131.014,130.9085,131.0044,2490.0
2019-12-05 13:30:00,136.52,136.63,136.52,136.56,1413.0,130.966,131.0716,130.966,131.0044,1413.0
2019-12-05 13:40:00,136.59,136.69,136.59,136.69,900.0,131.0332,131.1291,131.0332,131.1291,900.0
2019-12-05 13:50:00,136.64,136.81,136.62,136.81,1871.0,131.0812,131.2442,131.062,131.2442,1871.0
2019-12-05 14:00:00,136.89,136.98,136.88,136.94,1200.0,131.321,131.4073,131.3114,131.3689,1200.0
2019-12-05 14:10:00,137.0,137.06,136.94,136.94,904.0,131.4265,131.4841,131.3689,131.3689,904.0
2019-12-05 14:20:00,136.96,137.13,136.96,137.13,1139.0,131.3881,131.5512,131.3881,131.5512,1139.0
2019-12-05 14:30:00,137.11,137.11,137.06,137.1,800.0,131.532,131.532,131.4841,131.5224,800.0
2019-12-05 14:40:00,137.13,137.16,137.06,137.09,2210.0,131.5512,131.58,131.4841,131.5128,2210.0
2019-12-05 14:50:00,137.12,137.29,136.96,137.19,7800.0,131.5416,131.7047,131.3881,131.6088,7800.0
2019-12-05 15:00:00,137.12,137.26,137.06,137.07,2304.0,131.5416,131.6759,131.4841,131.4937,2304.0
2019-12-05 15:10:00,137.11,137.18,137.07,137.15,2370.0,131.532,131.5992,131.4937,131.5704,2370.0
2019-12-05 15:20:00,137.1,137.13,137.01,137.07,2213.0,131.5224,131.5512,131.4361,131.4937,2213.0
2019-12-05 15:30:00,137.11,137.3,137.09,137.27,13913.0,131.532,131.7143,131.5128,131.6855,13913.0
2019-12-05 15:40:00,137.28,137.65,137.21,137.55,26674.0,131.6951,132.0501,131.628,131.9541,26674.0
2019-12-05 15:50:00,137.5,137.97,137.5,137.94,125548.0,131.9062,132.357,131.9062,132.3283,125548.0
2019-12-06 09:30:00,139.09,139.48,138.74,138.83,7096.0,133.4315,133.8056,133.0957,133.1821,7096.0
2019-12-06 09:40:00,138.75,138.81,138.62,138.77,2240.0,133.1053,133.1629,132.9806,133.1245,2240.0
2019-12-06 09:50:00,138.47,138.8,138.16,138.8,5885.0,132.8367,133.1533,132.5393,133.1533,5885.0
2019-12-06 10:00:00,138.62,138.79,137.99,137.99,12720.0,132.9806,133.1437,132.3762,132.3762,12720.0
2019-12-06 10:10:00,138.09,138.3,137.94,138.21,4940.0,132.4722,132.6736,132.3283,132.5873,4940.0
2019-12-06 10:20:00,138.3,138.4,138.21,138.3,9100.0,132.6736,132.7696,132.5873,132.6736,9100.0
2019-12-06 10:30:00,138.33,138.44,138.28,138.39,6334.0,132.7024,132.8079,132.6544,132.76,6334.0
2019-12-06 10:40:00,138.47,138.6,138.39,138.6,3200.0,132.8367,132.9614,132.76,132.9614,3200.0
2019-12-06 10:50:00,138.67,138.75,138.65,138.71,1300.0,133.0286,133.1053,133.0094,133.0669,1300.0
2019-12-06 11:00:00,138.71,138.97,138.59,138.69,2541.0,133.0669,133.3164,132.9518,133.0478,2541.0
2019-12-06 11:10:00,138.66,138.66,138.47,138.54,600.0,133.019,133.019,132.8367,132.9039,600.0
2019-12-06 11:20:00,138.45,138.74,138.44,138.74,1277.0,132.8175,133.0957,132.8079,133.0957,1277.0
2019-12-06 11:30:00,138.77,138.88,138.77,138.88,2000.0,133.1245,133.23,133.1245,133.23,2000.0
2019-12-06 11:40:00,138.8,138.8,138.63,138.64,1600.0,133.1533,133.1533,132.9902,132.9998,1600.0
2019-12-06 11:50:00,138.65,138.65,138.36,138.4,3501.0,133.0094,133.0094,132.7312,132.7696,3501.0
2019-12-06 12:00:00,138.41,138.41,138.28,138.37,13504.0,132.7791,132.7791,132.6544,132.7408,13504.0
2019-12-06 12:10:00,138.42,138.46,138.32,138.46,1456.0,132.7887,132.8271,132.6928,132.8271,1456.0
2019-12-06 12:20:00,138.51,138.6,138.51,138.57,1360.0,132.8751,132.9614,132.8751,132.9326,1360.0
2019-12-06 12:30:00,138.53,138.59,138.46,138.59,1525.0,132.8943,132.9518,132.8271,132.9518,1525.0
2019-12-06 12:40:00,138.58,138.62,138.58,138.62,608.0,132.9422,132.9806,132.9422,132.9806,608.0
2019-12-06 12:50:00,138.62,138.65,138.58,138.58,3303.0,132.9806,133.0094,132.9422,132.9422,3303.0
2019-12-06 13:00:00,138.62,138.62,138.48,138.49,3110.0,132.9806,132.9806,132.8463,132.8559,3110.0
2019-12-06 13:10:00,138.49,138.5,138.42,138.48,1200.0,132.8559,132.8655,132.7887,132.8463,1200.0
2019-12-06 13:20:00,138.48,138.56,138.39,138.39,1634.0,132.8463,132.923,132.76,132.76,1634.0
2019-12-06 13:30:00,138.41,138.52,138.38,138.47,1704.0,132.7791,132.8847,132.7504,132.8367,1704.0
2019-12-06 13:40:00,138.5,138.51,138.35,138.42,1773.0,132.8655,132.8751,132.7216,132.7887,1773.0
2019-12-06 13:50:00,138.39,138.4,138.34,138.37,1601.0,132.76,132.7696,132.712,132.7408,1601.0
2019-12-06 14:00:00,138.31,138.39,138.31,138.35,2112.0,132.6832,132.76,132.6832,132.7216,2112.0
2019-12-06 14:10:00,138.38,138.38,138.33,138.36,1220.0,132.7504,132.7504,132.7024,132.7312,1220.0
2019-12-06 14:20:00,138.48,138.56,138.45,138.56,2371.0,132.8463,132.923,132.8175,132.923,2371.0
2019-12-06 14:30:00,138.61,138.61,138.46,138.57,1511.0,132.971,132.971,132.8271,132.9326,1511.0
2019-12-06 14:40:00,138.57,138.6,138.54,138.59,1603.0,132.9326,132.9614,132.9039,132.9518,1603.0
2019-12-06 14:50:00,138.56,138.57,138.48,138.52,1995.0,132.923,132.9326,132.8463,132.8847,1995.0
2019-12-06 15:00:00,138.5,138.54,138.47,138.54,2700.0,132.8655,132.9039,132.8367,132.9039,2700.0
2019-12-06 15:10:00,138.55,138.61,138.5,138.57,3299.0,132.9134,132.971,132.8655,132.9326,3299.0
2019-12-06 15:20:00,138.57,138.81,138.57,138.81,11775.0,132.9326,133.1629,132.9326,133.1629,11775.0
2019-12-06 15:30:00,138.74,138.8,138.62,138.78,6603.0,133.0957,133.1533,132.9806,133.1341,6603.0
2019-12-06 15:40:00,138.8,138.9,138.68,138.73,8731.0,133.1533,133.2492,133.0382,133.0861,8731.0
2019-12-06 15:50:00,138.72,138.76,138.45,138.45,25030.0,133.0765,133.1149,132.8175,132.8175,25030.0
2019-12-09 09:30:00,137.83,138.23,137.65,138.23,4969.0,132.2227,132.6065,132.0501,132.6065,4969.0
2019-12-09 09:40:00,138.11,138.16,137.94,137.94,900.0,132.4913,132.5393,132.3283,132.3283,900.0
2019-12-09 09:50:00,138.05,138.15,137.77,137.8,2859.0,132.4338,132.5297,132.1652,132.194,2859.0
2019-12-09 10:00:00,137.67,137.79,137.57,137.75,3264.0,132.0692,132.1844,131.9733,132.146,3264.0
2019-12-09 10:10:00,137.78,137.79,137.61,137.7,2501.0,132.1748,132.1844,132.0117,132.098,2501.0
2019-12-09 10:20:00,137.77,137.77,137.47,137.53,1140.0,132.1652,132.1652,131.8774,131.9349,1140.0
2019-12-09 10:30:00,137.55,137.63,137.47,137.51,3068.0,131.9541,132.0309,131.8774,131.9158,3068.0
2019-12-09 10:40:00,137.43,137.65,137.42,137.63,2600.0,131.839,132.0501,131.8294,132.0309,2600.0
2019-12-09 10:50:00,137.73,138.14,137.68,138.09,2600.0,132.1268,132.5201,132.0788,132.4722,2600.0
2019-12-09 11:00:00,138.04,138.14,138.02,138.14,1036.0,132.4242,132.5201,132.405,132.5201,1036.0
2019-12-09 11:10:00,138.18,138.18,137.85,137.87,2886.0,132.5585,132.5585,132.2419,132.2611,2886.0
2019-12-09 11:20:00,137.88,138.25,137.87,138.25,3800.0,132.2707,132.6257,132.2611,132.6257,3800.0
2019-12-09 11:30:00,138.27,138.35,138.19,138.26,2073.0,132.6448,132.7216,132.5681,132.6352,2073.0
2019-12-09 11:40:00,138.27,138.27,138.0,138.08,2158.0,132.6448,132.6448,132.3858,132.4626,2158.0
2019-12-09 11:50:00,138.11,138.16,138.03,138.15,2113.0,132.4913,132.5393,132.4146,132.5297,2113.0
2019-12-09 12:00:00,138.19,138.23,138.08,138.12,2383.0,132.5681,132.6065,132.4626,132.5009,2383.0
2019-12-09 12:10:00,138.06,138.42,138.06,138.42,2508.0,132.4434,132.7887,132.4434,132.7887,2508.0
2019-12-09 12:20:00,138.33,138.33,138.11,138.13,1400.0,132.7024,132.7024,132.4913,132.5105,1400.0
2019-12-09 12:30:00,138.11,138.11,137.91,137.91,3363.0,132.4913,132.4913,132.2995,132.2995,3363.0
2019-12-09 12:40:00,138.07,138.11,138.0,138.08,2100.0,132.453,132.4913,132.3858,132.4626,2100.0
2019-12-09 12:50:00,138.04,138.11,137.94,138.03,1600.0,132.4242,132.4913,132.3283,132.4146,1600.0
2019-12-09 13:00:00,138.03,138.05,137.95,137.97,1217.0,132.4146,132.4338,132.3379,132.357,1217.0
2019-12-09 13:10:00,137.94,137.94,137.8,137.81,1462.0,132.3283,132.3283,132.194,132.2036,1462.0
2019-12-09 13:20:00,137.77,137.9,137.71,137.8,1992.0,132.1652,132.2899,132.1076,132.194,1992.0
2019-12-09 13:30:00,137.81,137.85,137.73,137.85,3541.0,132.2036,132.2419,132.1268,132.2419,3541.0
2019-12-09 13:40:00,137.83,137.96,137.8,137.86,2500.0,132.2227,132.3475,132.194,132.2515,2500.0
2019-12-09 13:50:00,137.86,137.86,137.66,137.66,2738.0,132.2515,132.2515,132.0597,132.0597,2738.0
2019-12-09 14:00:00,137.72,137.72,137.39,137.49,6296.0,132.1172,132.1172,131.8006,131.8966,6296.0
2019-12-09 14:10:00,137.45,137.53,137.39,137.42,2793.0,131.8582,131.9349,131.8006,131.8294,2793.0
2019-12-09 14:20:00,137.47,137.51,137.39,137.42,5850.0,131.8774,131.9158,131.8006,131.8294,5850.0
2019-12-09 14:30:00,137.42,137.58,137.41,137.54,5943.0,131.8294,131.9829,131.8198,131.9445,5943.0
2019-12-09 14:40:00,137.53,137.59,137.46,137.48,2540.0,131.9349,131.9925,131.8678,131.887,2540.0
2019-12-09 14:50:00,137.44,137.49,137.43,137.46,3000.0,131.8486,131.8966,131.839,131.8678,3000.0
2019-12-09 15:00:00,137.46,137.57,137.38,137.57,3814.0,131.8678,131.9733,131.791,131.9733,3814.0
2019-12-09 15:10:00,137.54,137.54,137.43,137.5,6010.0,131.9445,131.9445,131.839,131.9062,6010.0
2019-12-09 15:20:00,137.5,137.53,137.44,137.52,4700.0,131.9062,131.9349,131.8486,131.9254,4700.0
2019-12-09 15:30:00,137.51,137.56,137.39,137.43,7654.0,131.9158,131.9637,131.8006,131.839,7654.0
2019-12-09 15:40:00,137.47,137.62,137.44,137.62,6549.0,131.8774,132.0213,131.8486,132.0213,6549.0
2019-12-09 15:50:00,137.62,137.68,137.56,137.66,29028.0,132.0213,132.0788,131.9637,132.0597,29028.0
2019-12-10 09:30:00,137.25,137.75,136.68,137.02,6366.0,131.6663,132.146,131.1195,131.4457,6366.0
2019-12-10 09:40:00,136.99,137.39,136.94,137.19,4170.0,131.4169,131.8006,131.3689,131.6088,4170.0
2019-12-10 09:50:00,137.08,137.3,136.82,136.88,5002.0,131.5033,131.7143,131.2538,131.3114,5002.0
2019-12-10 10:00:00,136.83,137.08,136.75,136.75,5440.0,131.2634,131.5033,131.1867,131.1867,5440.0
2019-12-10 10:10:00,136.73,137.06,136.73,136.84,2692.0,131.1675,131.4841,131.1675,131.273,2692.0
2019-12-10 10:20:00,136.76,136.92,136.58,136.91,3094.0,131.1963,131.3498,131.0236,131.3402,3094.0
2019-12-10 10:30:00,136.91,136.91,136.68,136.72,2900.0,131.3402,131.3402,131.1195,131.1579,2900.0
2019-12-10 10:40:00,136.72,136.83,136.62,136.75,2126.0,131.1579,131.2634,131.062,131.1867,2126.0
2019-12-10 10:50:00,136.67,136.75,136.51,136.75,2600.0,131.1099,131.1867,130.9564,131.1867,2600.0
2019-12-10 11:00:00,136.75,136.89,136.56,136.56,4000.0,131.1867,131.321,131.0044,131.0044,4000.0
2019-12-10 11:10:00,136.63,136.69,136.41,136.61,3682.0,131.0716,131.1291,130.8605,131.0524,3682.0
2019-12-10 11:20:00,136.64,136.75,136.48,136.64,4001.0,131.0812,131.1867,130.9277,131.0812,4001.0
2019-12-10 11:30:00,136.64,136.7,136.43,136.47,5404.0,131.0812,131.1387,130.8797,130.9181,5404.0
2019-12-10 11:40:00,136.51,136.62,136.5,136.54,3680.0,130.9564,131.062,130.9468,130.9852,3680.0
2019-12-10 11:50:00,136.59,136.59,136.49,136.5,2977.0,131.0332,131.0332,130.9373,130.9468,2977.0
2019-12-10 12:00:00,136.56,136.56,136.46,136.56,5723.0,131.0044,131.0044,130.9085,131.0044,5723.0
2019-12-10 12:10:00,136.57,136.78,136.57,136.69,4103.0,131.014,131.2155,131.014,131.1291,4103.0
2019-12-10 12:20:00,136.66,136.69,136.57,136.57,2255.0,131.1003,131.1291,131.014,131.014,2255.0
2019-12-10 12:30:00,136.57,136.77,136.55,136.68,3552.0,131.014,131.2059,130.9948,131.1195,3552.0
2019-12-10 12:40:00,136.68,136.73,136.61,136.7,2817.0,131.1195,131.1675,131.0524,131.1387,2817.0
2019-12-10 12:50:00,136.7,136.87,136.66,136.81,2979.0,131.1387,131.3018,131.1003,131.2442,2979.0
2019-12-10 13:00:00,136.85,136.85,136.61,136.62,2100.0,131.2826,131.2826,131.0524,131.062,2100.0
2019-12-10 13:10:00,136.65,136.79,136.59,136.59,5228.0,131.0907,131.225,131.0332,131.0332,5228.0
2019-12-10 13:20:00,136.6,136.69,136.52,136.62,2703.0,131.0428,131.1291,130.966,131.062,2703.0
2019-12-10 13:30:00,136.69,136.75,136.68,136.73,4242.0,131.1291,131.1867,131.1195,131.1675,4242.0
2019-12-10 13:40:00,136.75,136.75,136.67,136.72,3308.0,131.1867,131.1867,131.1099,131.1579,3308.0
2019-12-10 13:50:00,136.72,136.78,136.63,136.67,3073.0,131.1579,131.2155,131.0716,131.1099,3073.0
2019-12-10 14:00:00,136.65,136.96,136.64,136.86,2400.0,131.0907,131.3881,131.0812,131.2922,2400.0
2019-12-10 14:10:00,136.89,136.9,136.82,136.89,2019.0,131.321,131.3306,131.2538,131.321,2019.0
2019-12-10 14:20:00,136.84,136.84,136.73,136.74,2822.0,131.273,131.273,131.1675,131.1771,2822.0
2019-12-10 14:30:00,136.74,136.78,136.64,136.64,3768.0,131.1771,131.2155,131.0812,131.0812,3768.0
2019-12-10 14:40:00,136.64,136.7,136.57,136.7,2700.0,131.0812,131.1387,131.014,131.1387,2700.0
2019-12-10 14:50:00,136.72,136.9,136.72,136.86,3200.0,131.1579,131.3306,131.1579,131.2922,3200.0
2019-12-10 15:00:00,136.9,137.01,136.85,136.96,8347.0,131.3306,131.4361,131.2826,131.3881,8347.0
2019-12-10 15:10:00,136.97,137.03,136.83,136.85,3800.0,131.3977,131.4553,131.2634,131.2826,3800.0
2019-12-10 15:20:00,136.83,136.85,136.72,136.72,4253.0,131.2634,131.2826,131.1579,131.1579,4253.0
2019-12-10 15:30:00,136.71,136.72,136.42,136.59,11514.0,131.1483,131.1579,130.8701,131.0332,11514.0
2019-12-10 15:40:00,136.58,136.68,136.56,136.67,13607.0,131.0236,131.1195,131.0044,131.1099,13607.0
2019-12-10 15:50:00,136.64,136.77,136.44,136.53,113852.0,131.0812,131.2059,130.8893,130.9756,113852.0
2019-12-11 09:30:00,136.95,137.18,136.64,136.73,6413.0,131.3785,131.5992,131.0812,131.1675,6413.0
2019-12-11 09:40:00,136.6,136.84,136.08,136.29,45979.0,131.0428,131.273,130.5439,130.7454,45979.0
2019-12-11 09:50:00,136.34,136.57,136.26,136.5,4801.0,130.7934,131.014,130.7166,130.9468,4801.0
2019-12-11 10:00:00,136.64,136.64,136.44,136.45,1601.0,131.0812,131.0812,130.8893,130.8989,1601.0
2019-12-11 10:10:00,136.38,136.59,136.38,136.38,3701.0,130.8317,131.0332,130.8317,130.8317,3701.0
2019-12-11 10:20:00,136.32,136.34,136.01,136.01,2809.0,130.7742,130.7934,130.4768,130.4768,2809.0
2019-12-11 10:30:00,135.94,136.06,135.86,135.9,3800.0,130.4096,130.5247,130.3329,130.3713,3800.0
2019-12-11 10:40:00,135.88,136.04,135.87,135.89,1714.0,130.3521,130.5056,130.3425,130.3617,1714.0
2019-12-11 10:50:00,135.88,135.88,135.55,135.64,3120.0,130.3521,130.3521,130.0355,130.1218,3120.0
2019-12-11 11:00:00,135.59,135.6,135.23,135.27,11612.0,130.0739,130.0835,129.7285,129.7669,11612.0
2019-12-11 11:10:00,135.35,135.53,135.31,135.53,1223.0,129.8436,130.0163,129.8053,130.0163,1223.0
2019-12-11 11:20:00,135.6,135.8,135.55,135.67,2524.0,130.0835,130.2753,130.0355,130.1506,2524.0
2019-12-11 11:30:00,135.57,135.68,135.53,135.53,1300.0,130.0547,130.1602,130.0163,130.0163,1300.0
2019-12-11 11:40:00,135.56,135.64,135.55,135.6,2147.0,130.0451,130.1218,130.0355,130.0835,2147.0
2019-12-11 11:50:00,135.6,135.63,135.38,135.39,4017.0,130.0835,130.1122,129.8724,129.882,4017.0
2019-12-11 12:00:00,135.42,135.51,135.4,135.51,1700.0,129.9108,129.9971,129.8916,129.9971,1700.0
2019-12-11 12:10:00,135.61,135.62,135.38,135.54,3200.0,130.0931,130.1026,129.8724,130.0259,3200.0
2019-12-11 12:20:00,135.53,135.53,135.43,135.51,1114.0,130.0163,130.0163,129.9204,129.9971,1114.0
2019-12-11 12:30:00,135.5,135.64,135.47,135.54,2558.0,129.9875,130.1218,129.9587,130.0259,2558.0
2019-12-11 12:40:00,135.54,135.62,135.5,135.56,2900.0,130.0259,130.1026,129.9875,130.0451,2900.0
2019-12-11 12:50:00,135.56,135.57,135.53,135.56,1581.0,130.0451,130.0547,130.0163,130.0451,1581.0
2019-12-11 13:00:00,135.56,135.58,135.43,135.5,1913.0,130.0451,130.0643,129.9204,129.9875,1913.0
2019-12-11 13:10:00,135.52,135.57,135.45,135.45,2201.0,130.0067,130.0547,129.9396,129.9396,2201.0
2019-12-11 13:20:00,135.42,135.59,135.39,135.59,2106.0,129.9108,130.0739,129.882,130.0739,2106.0
2019-12-11 13:30:00,135.63,135.63,135.42,135.46,1740.0,130.1122,130.1122,129.9108,129.9492,1740.0
2019-12-11 13:40:00,135.47,135.53,135.41,135.45,2689.0,129.9587,130.0163,129.9012,129.9396,2689.0
2019-12-11 13:50:00,135.49,135.61,135.49,135.61,1669.0,129.9779,130.0931,129.9779,130.0931,1669.0
2019-12-11 14:00:00,135.82,135.82,135.44,135.66,2878.0,130.2945,130.2945,129.93,130.141,2878.0
2019-12-11 14:10:00,135.65,135.67,135.58,135.63,3000.0,130.1314,130.1506,130.0643,130.1122,3000.0
2019-12-11 14:20:00,135.69,136.05,135.65,135.81,3494.0,130.1698,130.5152,130.1314,130.2849,3494.0
2019-12-11 14:30:00,135.89,135.9,135.77,135.84,4336.0,130.3617,130.3713,130.2465,130.3137,4336.0
2019-12-11 14:40:00,135.79,135.92,135.69,135.71,4288.0,130.2657,130.3904,130.1698,130.189,4288.0
2019-12-11 14:50:00,135.72,135.94,135.71,135.94,7853.0,130.1986,130.4096,130.189,130.4096,7853.0
2019-12-11 15:00:00,135.94,136.04,135.94,136.02,4832.0,130.4096,130.5056,130.4096,130.4864,4832.0
2019-12-11 15:10:00,136.01,136.01,135.81,135.88,14907.0,130.4768,130.4768,130.2849,130.3521,14907.0
2019-12-11 15:20:00,135.87,136.1,135.87,136.09,4134.0,130.3425,130.5631,130.3425,130.5535,4134.0
2019-12-11 15:30:00,136.05,136.26,136.03,136.16,6350.0,130.5152,130.7166,130.496,130.6207,6350.0
2019-12-11 15:40:00,136.12,136.12,135.87,135.9,11100.0,130.5823,130.5823,130.3425,130.3713,11100.0
2019-12-11 15:50:00,135.93,136.22,135.47,135.91,119295.0,130.4,130.6782,129.9587,130.3808,119295.0
2019-12-12 09:30:00,135.7,136.22,135.41,136.11,56771.0,130.1794,130.6782,129.9012,130.5727,56771.0
2019-12-12 09:40:00,136.34,136.66,135.93,136.46,56739.0,130.7934,131.1003,130.4,130.9085,56739.0
2019-12-12 09:50:00,136.49,137.36,136.49,137.36,5489.0,130.9373,131.7719,130.9373,131.7719,5489.0
2019-12-12 10:00:00,137.38,137.7,137.27,137.33,7800.0,131.791,132.098,131.6855,131.7431,7800.0
2019-12-12 10:10:00,137.23,137.44,137.09,137.36,9142.0,131.6471,131.8486,131.5128,131.7719,9142.0
2019-12-12 10:20:00,137.5,137.89,137.45,137.89,4553.0,131.9062,132.2803,131.8582,132.2803,4553.0
2019-12-12 10:30:00,137.8,138.0,137.68,138.0,12943.0,132.194,132.3858,132.0788,132.3858,12943.0
2019-12-12 10:40:00,138.11,138.11,137.72,137.8,17702.0,132.4913,132.4913,132.1172,132.194,17702.0
2019-12-12 10:50:00,137.81,138.27,137.81,138.06,4572.0,132.2036,132.6448,132.2036,132.4434,4572.0
2019-12-12 11:00:00,138.08,138.3,138.07,138.07,4207.0,132.4626,132.6736,132.453,132.453,4207.0
2019-12-12 11:10:00,138.06,138.12,138.0,138.05,10112.0,132.4434,132.5009,132.3858,132.4338,10112.0
2019-12-12 11:20:00,138.0,138.04,137.78,137.88,35303.0,132.3858,132.4242,132.1748,132.2707,35303.0
2019-12-12 11:30:00,137.85,138.2,137.82,138.13,21429.0,132.2419,132.5777,132.2131,132.5105,21429.0
2019-12-12 11:40:00,138.07,138.07,137.87,138.01,18002.0,132.453,132.453,132.2611,132.3954,18002.0
2019-12-12 11:50:00,137.94,138.16,137.81,137.98,21344.0,132.3283,132.5393,132.2036,132.3666,21344.0
2019-12-12 12:00:00,138.0,138.02,137.85,138.02,19642.0,132.3858,132.405,132.2419,132.405,19642.0
2019-12-12 12:10:00,138.01,138.01,137.79,137.93,6532.0,132.3954,132.3954,132.1844,132.3187,6532.0
2019-12-12 12:20:00,137.9,138.03,137.77,138.03,8085.0,132.2899,132.4146,132.1652,132.4146,8085.0
2019-12-12 12:30:00,138.09,138.5,138.09,138.36,4943.0,132.4722,132.8655,132.4722,132.7312,4943.0
2019-12-12 12:40:00,138.37,138.41,138.21,138.34,6138.0,132.7408,132.7791,132.5873,132.712,6138.0
2019-12-12 12:50:00,138.34,138.35,138.06,138.06,4985.0,132.712,132.7216,132.4434,132.4434,4985.0
2019-12-12 13:00:00,138.09,138.26,138.04,138.18,2846.0,132.4722,132.6352,132.4242,132.5585,2846.0
2019-12-12 13:10:00,138.21,138.29,138.15,138.21,3101.0,132.5873,132.664,132.5297,132.5873,3101.0
2019-12-12 13:20:00,138.24,138.5,138.23,138.31,6329.0,132.6161,132.8655,132.6065,132.6832,6329.0
2019-12-12 13:30:00,138.29,138.4,138.21,138.4,3506.0,132.664,132.7696,132.5873,132.7696,3506.0
2019-12-12 13:40:00,138.39,138.46,138.33,138.34,3425.0,132.76,132.8271,132.7024,132.712,3425.0
2019-12-12 13:50:00,138.36,138.38,138.26,138.32,2961.0,132.7312,132.7504,132.6352,132.6928,2961.0
2019-12-12 14:00:00,138.35,138.45,138.21,138.45,5573.0,132.7216,132.8175,132.5873,132.8175,5573.0
2019-12-12 14:10:00,138.44,138.49,138.27,138.41,3847.0,132.8079,132.8559,132.6448,132.7791,3847.0
2019-12-12 14:20:00,138.37,138.49,138.37,138.43,2719.0,132.7408,132.8559,132.7408,132.7983,2719.0
2019-12-12 14:30:00,138.42,138.93,138.42,138.53,5791.0,132.7887,133.278,132.7887,132.8943,5791.0
2019-12-12 14:40:00,138.56,138.66,138.28,138.28,7308.0,132.923,133.019,132.6544,132.6544,7308.0
2019-12-12 14:50:00,138.31,138.48,138.27,138.42,12122.0,132.6832,132.8463,132.6448,132.7887,12122.0
2019-12-12 15:00:00,138.41,138.52,138.38,138.47,8634.0,132.7791,132.8847,132.7504,132.8367,8634.0
2019-12-12 15:10:00,138.42,138.42,138.27,138.38,13232.0,132.7887,132.7887,132.6448,132.7504,13232.0
2019-12-12 15:20:00,138.4,138.48,138.27,138.43,8859.0,132.7696,132.8463,132.6448,132.7983,8859.0
2019-12-12 15:30:00,138.45,138.49,138.25,138.35,9955.0,132.8175,132.8559,132.6257,132.7216,9955.0
2019-12-12 15:40:00,138.33,138.62,138.32,138.55,18887.0,132.7024,132.9806,132.6928,132.9134,18887.0
2019-12-12 15:50:00,138.57,138.62,138.36,138.58,67020.0,132.9326,132.9806,132.7312,132.9422,67020.0
2019-12-13 09:30:00,138.22,138.26,135.87,136.53,38250.0,132.5969,132.6352,130.3425,130.9756,38250.0
2019-12-13 09:40:00,136.86,137.1,136.56,137.1,15811.0,131.2922,131.5224,131.0044,131.5224,15811.0
2019-12-13 09:50:00,137.17,138.3,137.17,138.16,33978.0,131.5896,132.6736,131.5896,132.5393,33978.0
2019-12-13 10:00:00,138.3,138.65,137.89,138.19,15699.0,132.6736,133.0094,132.2803,132.5681,15699.0
2019-12-13 10:10:00,138.19,138.98,138.19,138.82,13993.0,132.5681,133.326,132.5681,133.1725,13993.0
2019-12-13 10:20:00,139.03,139.04,138.46,138.88,23848.0,133.3739,133.3835,132.8271,133.23,23848.0
2019-12-13 10:30:00,138.81,138.86,138.51,138.59,31316.0,133.1629,133.2108,132.8751,132.9518,31316.0
2019-12-13 10:40:00,138.65,138.86,138.54,138.84,15896.0,133.0094,133.2108,132.9039,133.1916,15896.0
2019-12-13 10:50:00,138.76,138.81,138.54,138.59,7155.0,133.1149,133.1629,132.9039,132.9518,7155.0
2019-12-13 11:00:00,138.55,138.55,137.7,137.7,15625.0,132.9134,132.9134,132.098,132.098,15625.0
2019-12-13 11:10:00,137.8,137.8,137.32,137.47,10368.0,132.194,132.194,131.7335,131.8774,10368.0
2019-12-13 11:20:00,137.43,137.43,136.99,137.23,12433.0,131.839,131.839,131.4169,131.6471,12433.0
2019-12-13 11:30:00,137.55,137.81,137.4,137.64,2700.0,131.9541,132.2036,131.8102,132.0405,2700.0
2019-12-13 11:40:00,137.71,137.93,137.7,137.83,3300.0,132.1076,132.3187,132.098,132.2227,3300.0
2019-12-13 11:50:00,137.88,138.12,137.85,138.06,2906.0,132.2707,132.5009,132.2419,132.4434,2906.0
2019-12-13 12:00:00,138.06,138.14,137.97,138.03,2700.0,132.4434,132.5201,132.357,132.4146,2700.0
2019-12-13 12:10:00,137.98,137.98,137.71,137.83,2900.0,132.3666,132.3666,132.1076,132.2227,2900.0
2019-12-13 12:20:00,137.91,137.95,137.84,137.9,15084.0,132.2995,132.3379,132.2323,132.2899,15084.0
2019-12-13 12:30:00,137.92,137.96,137.63,137.73,5378.0,132.3091,132.3475,132.0309,132.1268,5378.0
2019-12-13 12:40:00,137.7,137.75,137.61,137.65,2400.0,132.098,132.146,132.0117,132.0501,2400.0
2019-12-13 12:50:00,137.65,137.84,137.61,137.8,5938.0,132.0501,132.2323,132.0117,132.194,5938.0
2019-12-13 13:00:00,137.84,138.03,137.83,137.93,3591.0,132.2323,132.4146,132.2227,132.3187,3591.0
2019-12-13 13:10:00,137.86,137.92,137.79,137.8,4960.0,132.2515,132.3091,132.1844,132.194,4960.0
2019-12-13 13:20:00,137.8,137.82,137.67,137.7,12958.0,132.194,132.2131,132.0692,132.098,12958.0
2019-12-13 13:30:00,137.73,137.79,137.69,137.78,11029.0,132.1268,132.1844,132.0884,132.1748,11029.0
2019-12-13 13:40:00,137.86,137.97,137.84,137.93,2400.0,132.2515,132.357,132.2323,132.3187,2400.0
2019-12-13 13:50:00,137.97,138.13,137.97,138.1,3448.0,132.357,132.5105,132.357,132.4818,3448.0
2019-12-13 14:00:00,138.17,138.2,138.08,138.12,2223.0,132.5489,132.5777,132.4626,132.5009,2223.0
2019-12-13 14:10:00,138.08,138.15,138.04,138.05,1825.0,132.4626,132.5297,132.4242,132.4338,1825.0
2019-12-13 14:20:00,138.06,138.2,138.05,138.14,2500.0,132.4434,132.5777,132.4338,132.5201,2500.0
2019-12-13 14:30:00,138.1,138.37,138.1,138.36,4868.0,132.4818,132.7408,132.4818,132.7312,4868.0
2019-12-13 14:40:00,138.34,138.41,138.29,138.41,2890.0,132.712,132.7791,132.664,132.7791,2890.0
2019-12-13 14:50:00,138.41,138.44,138.32,138.44,4600.0,132.7791,132.8079,132.6928,132.8079,4600.0
2019-12-13 15:00:00,138.45,138.61,138.41,138.42,6684.0,132.8175,132.971,132.7791,132.7887,6684.0
2019-12-13 15:10:00,138.41,138.52,138.34,138.52,19785.0,132.7791,132.8847,132.712,132.8847,19785.0
2019-12-13 15:20:00,138.52,138.55,138.38,138.49,17886.0,132.8847,132.9134,132.7504,132.8559,17886.0
2019-12-13 15:30:00,138.49,138.64,138.47,138.64,15849.0,132.8559,132.9998,132.8367,132.9998,15849.0
2019-12-13 15:40:00,138.64,138.78,138.58,138.74,21573.0,132.9998,133.1341,132.9422,133.0957,21573.0
2019-12-13 15:50:00,138.77,138.86,138.62,138.74,89216.0,133.1245,133.2108,132.9806,133.0957,89216.0
2019-12-16 09:30:00,138.89,140.19,138.05,139.01,44099.0,133.2396,134.4867,132.4338,133.3547,44099.0
2019-12-16 09:40:00,139.0,139.1,138.74,139.03,39606.0,133.3451,133.4411,133.0957,133.3739,39606.0
2019-12-16 09:50:00,139.09,139.2,138.84,139.2,10776.0,133.4315,133.537,133.1916,133.537,10776.0
2019-12-16 10:00:00,139.21,139.62,139.17,139.56,8415.0,133.5466,133.9399,133.5082,133.8824,8415.0
2019-12-16 10:10:00,139.59,140.03,139.38,139.76,26532.0,133.9111,134.3332,133.7097,134.0742,26532.0
2019-12-16 10:20:00,139.69,139.69,139.25,139.46,6685.0,134.0071,134.0071,133.585,133.7864,6685.0
2019-12-16 10:30:00,139.47,139.53,139.2,139.43,5814.0,133.796,133.8536,133.537,133.7576,5814.0
2019-12-16 10:40:00,139.47,139.53,139.13,139.25,7562.0,133.796,133.8536,133.4699,133.585,7562.0
2019-12-16 10:50:00,139.25,139.45,139.21,139.32,4520.0,133.585,133.7768,133.5466,133.6521,4520.0
2019-12-16 11:00:00,139.33,139.52,139.18,139.27,8158.0,133.6617,133.844,133.5178,133.6042,8158.0
2019-12-16 11:10:00,139.34,139.51,139.29,139.41,4318.0,133.6713,133.8344,133.6233,133.7385,4318.0
2019-12-16 11:20:00,139.52,139.67,139.38,139.62,2872.0,133.844,133.9879,133.7097,133.9399,2872.0
2019-12-16 11:30:00,139.47,139.51,139.35,139.47,5374.0,133.796,133.8344,133.6809,133.796,5374.0
2019-12-16 11:40:00,139.47,139.48,139.38,139.43,4753.0,133.796,133.8056,133.7097,133.7576,4753.0
2019-12-16 11:50:00,139.43,139.59,139.42,139.59,7817.0,133.7576,133.9111,133.7481,133.9111,7817.0
2019-12-16 12:00:00,139.61,139.71,139.44,139.47,2834.0,133.9303,134.0263,133.7672,133.796,2834.0
2019-12-16 12:10:00,139.44,139.6,139.29,139.6,72215.0,133.7672,133.9207,133.6233,133.9207,72215.0
2019-12-16 12:20:00,139.62,139.75,139.49,139.54,9421.0,133.9399,134.0646,133.8152,133.8632,9421.0
2019-12-16 12:30:00,139.63,139.73,139.58,139.66,8667.0,133.9495,134.0454,133.9015,133.9783,8667.0
2019-12-16 12:40:00,139.56,139.57,139.38,139.42,3421.0,133.8824,133.892,133.7097,133.7481,3421.0
2019-12-16 12:50:00,139.4,139.5,139.38,139.44,7041.0,133.7289,133.8248,133.7097,133.7672,7041.0
2019-12-16 13:00:00,139.46,139.48,139.37,139.45,5052.0,133.7864,133.8056,133.7001,133.7768,5052.0
2019-12-16 13:10:00,139.42,139.43,139.22,139.25,11022.0,133.7481,133.7576,133.5562,133.585,11022.0
2019-12-16 13:20:00,139.23,139.32,139.13,139.32,9362.0,133.5658,133.6521,133.4699,133.6521,9362.0
2019-12-16 13:30:00,139.33,139.4,139.22,139.23,4838.0,133.6617,133.7289,133.5562,133.5658,4838.0
2019-12-16 13:40:00,139.26,139.3,139.18,139.18,5069.0,133.5946,133.6329,133.5178,133.5178,5069.0
2019-12-16 13:50:00,139.19,139.19,139.06,139.08,5472.0,133.5274,133.5274,133.4027,133.4219,5472.0
2019-12-16 14:00:00,139.1,139.17,138.83,138.87,3745.0,133.4411,133.5082,133.1821,133.2204,3745.0
2019-12-16 14:10:00,138.84,138.84,138.69,138.69,3800.0,133.1916,133.1916,133.0478,133.0478,3800.0
2019-12-16 14:20:00,138.66,138.67,138.45,138.52,4425.0,133.019,133.0286,132.8175,132.8847,4425.0
2019-12-16 14:30:00,138.48,138.48,138.37,138.4,5222.0,132.8463,132.8463,132.7408,132.7696,5222.0
2019-12-16 14:40:00,138.41,138.57,138.41,138.57,3000.0,132.7791,132.9326,132.7791,132.9326,3000.0
2019-12-16 14:50:00,138.56,138.56,138.3,138.45,5196.0,132.923,132.923,132.6736,132.8175,5196.0
2019-12-16 15:00:00,138.46,138.65,138.41,138.42,5248.0,132.8271,133.0094,132.7791,132.7887,5248.0
2019-12-16 15:10:00,138.42,138.51,138.39,138.5,8560.0,132.7887,132.8751,132.76,132.8655,8560.0
2019-12-16 15:20:00,138.56,138.74,138.51,138.51,5305.0,132.923,133.0957,132.8751,132.8751,5305.0
2019-12-16 15:30:00,138.52,138.55,138.42,138.43,15839.0,132.8847,132.9134,132.7887,132.7983,15839.0
2019-12-16 15:40:00,138.4,138.41,138.17,138.4,19643.0,132.7696,132.7791,132.5489,132.7696,19643.0
2019-12-16 15:50:00,138.46,138.54,138.23,138.24,54970.0,132.8271,132.9039,132.6065,132.6161,54970.0
2019-12-17 09:30:00,138.38,138.53,137.66,137.81,7265.0,132.7504,132.8943,132.0597,132.2036,7265.0
2019-12-17 09:40:00,137.61,137.71,137.25,137.32,3660.0,132.0117,132.1076,131.6663,131.7335,3660.0
2019-12-17 09:50:00,137.34,137.35,136.79,136.89,4430.0,131.7527,131.7623,131.225,131.321,4430.0
2019-12-17 10:00:00,136.98,137.43,136.95,137.05,5908.0,131.4073,131.839,131.3785,131.4745,5908.0
2019-12-17 10:10:00,137.11,137.15,136.66,136.88,8600.0,131.532,131.5704,131.1003,131.3114,8600.0
2019-12-17 10:20:00,136.82,136.82,136.68,136.79,4880.0,131.2538,131.2538,131.1195,131.225,4880.0
2019-12-17 10:30:00,136.75,136.99,136.68,136.74,5513.0,131.1867,131.4169,131.1195,131.1771,5513.0
2019-12-17 10:40:00,136.68,136.68,136.22,136.27,10745.0,131.1195,131.1195,130.6782,130.7262,10745.0
2019-12-17 10:50:00,136.3,136.35,135.95,136.02,11154.0,130.755,130.8029,130.4192,130.4864,11154.0
2019-12-17 11:00:00,136.03,136.11,135.94,136.05,4300.0,130.496,130.5727,130.4096,130.5152,4300.0
2019-12-17 11:10:00,136.07,136.23,135.96,135.96,6301.0,130.5343,130.6878,130.4288,130.4288,6301.0
2019-12-17 11:20:00,136.08,136.18,135.91,135.94,4159.0,130.5439,130.6399,130.3808,130.4096,4159.0
2019-12-17 11:30:00,136.0,136.0,135.86,135.94,2605.0,130.4672,130.4672,130.3329,130.4096,2605.0
2019-12-17 11:40:00,135.93,136.05,135.93,135.97,13029.0,130.4,130.5152,130.4,130.4384,13029.0
2019-12-17 11:50:00,135.99,136.07,135.43,135.48,9922.0,130.4576,130.5343,129.9204,129.9683,9922.0
2019-12-17 12:00:00,135.47,135.53,135.43,135.46,10433.0,129.9587,130.0163,129.9204,129.9492,10433.0
2019-12-17 12:10:00,135.46,135.64,135.36,135.64,5997.0,129.9492,130.1218,129.8532,130.1218,5997.0
2019-12-17 12:20:00,135.65,135.85,135.61,135.81,5957.0,130.1314,130.3233,130.0931,130.2849,5957.0
2019-12-17 12:30:00,135.79,135.79,135.67,135.78,5460.0,130.2657,130.2657,130.1506,130.2561,5460.0
2019-12-17 12:40:00,135.74,135.94,135.7,135.74,6080.0,130.2178,130.4096,130.1794,130.2178,6080.0
2019-12-17 12:50:00,135.81,136.18,135.78,136.01,28388.0,130.2849,130.6399,130.2561,130.4768,28388.0
2019-12-17 13:00:00,135.89,136.15,135.87,136.0,10944.0,130.3617,130.6111,130.3425,130.4672,10944.0
2019-12-17 13:10:00,136.03,136.36,136.02,136.34,5346.0,130.496,130.8125,130.4864,130.7934,5346.0
2019-12-17 13:20:00,136.4,136.4,136.01,136.01,4973.0,130.8509,130.8509,130.4768,130.4768,4973.0
2019-12-17 13:30:00,136.06,136.33,136.06,136.29,10800.0,130.5247,130.7838,130.5247,130.7454,10800.0
2019-12-17 13:40:00,136.29,136.35,136.04,136.09,23317.0,130.7454,130.8029,130.5056,130.5535,23317.0
2019-12-17 13:50:00,136.06,136.2,136.04,136.19,3938.0,130.5247,130.6591,130.5056,130.6495,3938.0
2019-12-17 14:00:00,136.19,136.21,136.02,136.17,4182.0,130.6495,130.6686,130.4864,130.6303,4182.0
2019-12-17 14:10:00,136.15,136.17,136.07,136.1,6023.0,130.6111,130.6303,130.5343,130.5631,6023.0
2019-12-17 14:20:00,136.09,136.14,136.0,136.05,6663.0,130.5535,130.6015,130.4672,130.5152,6663.0
2019-12-17 14:30:00,136.06,136.09,136.01,136.03,3289.0,130.5247,130.5535,130.4768,130.496,3289.0
2019-12-17 14:40:00,136.05,136.12,136.0,136.06,7332.0,130.5152,130.5823,130.4672,130.5247,7332.0
2019-12-17 14:50:00,136.08,136.12,136.06,136.12,3524.0,130.5439,130.5823,130.5247,130.5823,3524.0
2019-12-17 15:00:00,136.09,136.09,135.82,135.93,11275.0,130.5535,130.5535,130.2945,130.4,11275.0
2019-12-17 15:10:00,135.93,136.05,135.9,136.04,6737.0,130.4,130.5152,130.3713,130.5056,6737.0
2019-12-17 15:20:00,136.08,136.22,136.05,136.22,11959.0,130.5439,130.6782,130.5152,130.6782,11959.0
2019-12-17 15:30:00,136.2,136.4,136.15,136.3,12204.0,130.6591,130.8509,130.6111,130.755,12204.0
2019-12-17 15:40:00,136.3,136.32,136.23,136.27,17890.0,130.755,130.7742,130.6878,130.7262,17890.0
2019-12-17 15:50:00,136.26,136.36,136.14,136.14,70222.0,130.7166,130.8125,130.6015,130.6015,70222.0
2019-12-18 09:30:00,136.34,136.44,135.62,135.92,8683.0,130.7934,130.8893,130.1026,130.3904,8683.0
2019-12-18 09:40:00,135.92,136.03,135.66,135.91,62820.0,130.3904,130.496,130.141,130.3808,62820.0
2019-12-18 09:50:00,136.0,136.8,135.9,136.28,25012.0,130.4672,131.2346,130.3713,130.7358,25012.0
2019-12-18 10:00:00,136.37,136.75,136.28,136.75,43041.0,130.8221,131.1867,130.7358,131.1867,43041.0
2019-12-18 10:10:00,136.66,137.18,136.66,137.16,3655.0,131.1003,131.5992,131.1003,131.58,3655.0
2019-12-18 10:20:00,137.06,137.54,136.92,137.49,4649.0,131.4841,131.9445,131.3498,131.8966,4649.0
2019-12-18 10:30:00,137.35,137.85,137.24,137.85,8418.0,131.7623,132.2419,131.6567,132.2419,8418.0
2019-12-18 10:40:00,137.83,138.03,137.38,137.45,8806.0,132.2227,132.4146,131.791,131.8582,8806.0
2019-12-18 10:50:00,137.49,137.69,137.36,137.66,5853.0,131.8966,132.0884,131.7719,132.0597,5853.0
2019-12-18 11:00:00,137.56,137.86,137.42,137.56,6013.0,131.9637,132.2515,131.8294,131.9637,6013.0
2019-12-18 11:10:00,137.54,137.68,137.32,137.5,7958.0,131.9445,132.0788,131.7335,131.9062,7958.0
2019-12-18 11:20:00,137.49,137.6,137.35,137.38,6018.0,131.8966,132.0021,131.7623,131.791,6018.0
2019-12-18 11:30:00,137.4,137.42,137.22,137.22,5749.0,131.8102,131.8294,131.6376,131.6376,5749.0
2019-12-18 11:40:00,137.2,137.48,137.16,137.48,4631.0,131.6184,131.887,131.58,131.887,4631.0
2019-12-18 11:50:00,137.44,137.47,137.26,137.37,5094.0,131.8486,131.8774,131.6759,131.7815,5094.0
2019-12-18 12:00:00,137.4,137.4,137.13,137.17,8699.0,131.8102,131.8102,131.5512,131.5896,8699.0
2019-12-18 12:10:00,137.19,137.19,137.02,137.09,7238.0,131.6088,131.6088,131.4457,131.5128,7238.0
2019-12-18 12:20:00,137.06,137.15,136.97,137.05,3555.0,131.4841,131.5704,131.3977,131.4745,3555.0
2019-12-18 12:30:00,137.0,137.02,136.93,137.0,24448.0,131.4265,131.4457,131.3594,131.4265,24448.0
2019-12-18 12:40:00,137.03,137.25,137.03,137.13,5274.0,131.4553,131.6663,131.4553,131.5512,5274.0
2019-12-18 12:50:00,137.13,137.25,137.1,137.16,4389.0,131.5512,131.6663,131.5224,131.58,4389.0
2019-12-18 13:00:00,137.21,137.5,137.19,137.45,5110.0,131.628,131.9062,131.6088,131.8582,5110.0
2019-12-18 13:10:00,137.49,137.63,137.47,137.5,7558.0,131.8966,132.0309,131.8774,131.9062,7558.0
2019-12-18 13:20:00,137.46,137.51,137.11,137.18,6220.0,131.8678,131.9158,131.532,131.5992,6220.0
2019-12-18 13:30:00,137.18,137.24,137.09,137.24,4268.0,131.5992,131.6567,131.5128,131.6567,4268.0
2019-12-18 13:40:00,137.2,137.31,137.15,137.25,13246.0,131.6184,131.7239,131.5704,131.6663,13246.0
2019-12-18 13:50:00,137.24,137.31,137.08,137.13,5631.0,131.6567,131.7239,131.5033,131.5512,5631.0
2019-12-18 14:00:00,137.14,137.21,137.07,137.16,4107.0,131.5608,131.628,131.4937,131.58,4107.0
2019-12-18 14:10:00,137.14,137.34,137.12,137.19,7184.0,131.5608,131.7527,131.5416,131.6088,7184.0
2019-12-18 14:20:00,137.22,137.47,137.17,137.47,14736.0,131.6376,131.8774,131.5896,131.8774,14736.0
2019-12-18 14:30:00,137.44,137.52,137.27,137.42,14277.0,131.8486,131.9254,131.6855,131.8294,14277.0
2019-12-18 14:40:00,137.44,137.57,137.44,137.51,7187.0,131.8486,131.9733,131.8486,131.9158,7187.0
2019-12-18 14:50:00,137.47,137.55,137.43,137.48,6908.0,131.8774,131.9541,131.839,131.887,6908.0
2019-12-18 15:00:00,137.47,137.51,137.43,137.5,6564.0,131.8774,131.9158,131.839,131.9062,6564.0
2019-12-18 15:10:00,137.5,137.53,137.38,137.49,13332.0,131.9062,131.9349,131.791,131.8966,13332.0
2019-12-18 15:20:00,137.5,137.58,137.43,137.46,20176.0,131.9062,131.9829,131.839,131.8678,20176.0
2019-12-18 15:30:00,137.47,137.48,137.19,137.25,20084.0,131.8774,131.887,131.6088,131.6663,20084.0
2019-12-18 15:40:00,137.26,137.5,137.26,137.5,32232.0,131.6759,131.9062,131.6759,131.9062,32232.0
2019-12-18 15:50:00,137.49,137.78,137.47,137.67,83835.0,131.8966,132.1748,131.8774,132.0692,83835.0
2019-12-19 09:30:00,137.14,137.67,136.93,136.93,7911.0,131.5608,132.0692,131.3594,131.3594,7911.0
2019-12-19 09:40:00,136.96,137.17,136.73,136.92,2212.0,131.3881,131.5896,131.1675,131.3498,2212.0
2019-12-19 09:50:00,136.87,136.95,136.73,136.94,2732.0,131.3018,131.3785,131.1675,131.3689,2732.0
2019-12-19 10:00:00,136.98,137.03,136.86,137.0,4427.0,131.4073,131.4553,131.2922,131.4265,4427.0
2019-12-19 10:10:00,137.0,137.2,136.91,137.16,6190.0,131.4265,131.6184,131.3402,131.58,6190.0
2019-12-19 10:20:00,137.14,137.49,137.14,137.49,2936.0,131.5608,131.8966,131.5608,131.8966,2936.0
2019-12-19 10:30:00,137.51,137.59,137.3,137.3,3567.0,131.9158,131.9925,131.7143,131.7143,3567.0
2019-12-19 10:40:00,137.28,137.33,137.11,137.11,4527.0,131.6951,131.7431,131.532,131.532,4527.0
2019-12-19 10:50:00,137.11,137.32,137.1,137.13,3479.0,131.532,131.7335,131.5224,131.5512,3479.0
2019-12-19 11:00:00,137.12,137.16,137.0,137.16,3001.0,131.5416,131.58,131.4265,131.58,3001.0
2019-12-19 11:10:00,137.11,137.13,136.9,136.94,5501.0,131.532,131.5512,131.3306,131.3689,5501.0
2019-12-19 11:20:00,136.99,137.04,136.83,136.98,34363.0,131.4169,131.4649,131.2634,131.4073,34363.0
2019-12-19 11:30:00,136.99,137.43,136.97,137.33,5459.0,131.4169,131.839,131.3977,131.7431,5459.0
2019-12-19 11:40:00,137.3,137.61,137.27,137.61,3219.0,131.7143,132.0117,131.6855,132.0117,3219.0
2019-12-19 11:50:00,137.69,137.75,137.64,137.74,2950.0,132.0884,132.146,132.0405,132.1364,2950.0
2019-12-19 12:00:00,137.69,137.96,137.69,137.9,2200.0,132.0884,132.3475,132.0884,132.2899,2200.0
2019-12-19 12:10:00,137.96,137.96,137.82,137.92,3637.0,132.3475,132.3475,132.2131,132.3091,3637.0
2019-12-19 12:20:00,137.88,137.91,137.84,137.84,400.0,132.2707,132.2995,132.2323,132.2323,400.0
2019-12-19 12:30:00,137.81,137.95,137.77,137.91,2800.0,132.2036,132.3379,132.1652,132.2995,2800.0
2019-12-19 12:40:00,137.87,138.04,137.87,138.01,1401.0,132.2611,132.4242,132.2611,132.3954,1401.0
2019-12-19 12:50:00,137.99,137.99,137.83,137.83,1839.0,132.3762,132.3762,132.2227,132.2227,1839.0
2019-12-19 13:00:00,137.9,138.0,137.88,138.0,2918.0,132.2899,132.3858,132.2707,132.3858,2918.0
2019-12-19 13:10:00,137.95,138.13,137.95,138.05,3024.0,132.3379,132.5105,132.3379,132.4338,3024.0
2019-12-19 13:20:00,138.07,138.19,138.07,138.15,2903.0,132.453,132.5681,132.453,132.5297,2903.0
2019-12-19 13:30:00,138.13,138.24,138.11,138.2,1981.0,132.5105,132.6161,132.4913,132.5777,1981.0
2019-12-19 13:40:00,138.19,138.22,138.12,138.15,3350.0,132.5681,132.5969,132.5009,132.5297,3350.0
2019-12-19 13:50:00,138.23,138.42,138.13,138.33,3350.0,132.6065,132.7887,132.5105,132.7024,3350.0
2019-12-19 14:00:00,138.3,138.49,138.15,138.45,6363.0,132.6736,132.8559,132.5297,132.8175,6363.0
2019-12-19 14:10:00,138.46,138.64,138.39,138.53,7473.0,132.8271,132.9998,132.76,132.8943,7473.0
2019-12-19 14:20:00,138.52,138.75,138.52,138.61,5564.0,132.8847,133.1053,132.8847,132.971,5564.0
2019-12-19 14:30:00,138.61,138.71,138.46,138.47,7046.0,132.971,133.0669,132.8271,132.8367,7046.0
2019-12-19 14:40:00,138.49,138.5,138.38,138.38,3158.0,132.8559,132.8655,132.7504,132.7504,3158.0
2019-12-19 14:50:00,138.43,138.45,138.29,138.34,6365.0,132.7983,132.8175,132.664,132.712,6365.0
2019-12-19 15:00:00,138.35,138.35,138.07,138.08,4303.0,132.7216,132.7216,132.453,132.4626,4303.0
2019-12-19 15:10:00,138.08,138.14,138.03,138.11,4116.0,132.4626,132.5201,132.4146,132.4913,4116.0
2019-12-19 15:20:00,138.11,138.13,137.95,137.98,6059.0,132.4913,132.5105,132.3379,132.3666,6059.0
2019-12-19 15:30:00,137.98,138.03,137.95,137.96,5118.0,132.3666,132.4146,132.3379,132.3475,5118.0
2019-12-19 15:40:00,137.98,138.08,137.83,137.87,8524.0,132.3666,132.4626,132.2227,132.2611,8524.0
2019-12-19 15:50:00,137.86,137.92,137.67,137.77,40844.0,132.2515,132.3091,132.0692,132.1652,40844.0
2019-12-20 09:30:00,138.82,139.25,138.15,139.13,117648.0,133.1725,133.585,132.5297,133.4699,117648.0
2019-12-20 09:40:00,139.02,139.02,137.86,138.06,10914.0,133.3643,133.3643,132.2515,132.4434,10914.0
2019-12-20 09:50:00,138.11,138.55,137.74,137.74,15908.0,132.4913,132.9134,132.1364,132.1364,15908.0
2019-12-20 10:00:00,137.85,138.3,137.69,138.3,14330.0,132.2419,132.6736,132.0884,132.6736,14330.0
2019-12-20 10:10:00,138.3,138.4,138.09,138.14,12438.0,132.6736,132.7696,132.4722,132.5201,12438.0
2019-12-20 10:20:00,138.15,138.44,138.15,138.39,3904.0,132.5297,132.8079,132.5297,132.76,3904.0
2019-12-20 10:30:00,138.47,138.61,138.41,138.43,3989.0,132.8367,132.971,132.7791,132.7983,3989.0
2019-12-20 10:40:00,138.48,138.57,138.35,138.43,14869.0,132.8463,132.9326,132.7216,132.7983,14869.0
2019-12-20 10:50:00,138.38,138.42,138.23,138.31,2581.0,132.7504,132.7887,132.6065,132.6832,2581.0
2019-12-20 11:00:00,138.41,138.41,138.1,138.1,1494.0,132.7791,132.7791,132.4818,132.4818,1494.0
2019-12-20 11:10:00,138.09,138.27,138.09,138.21,3048.0,132.4722,132.6448,132.4722,132.5873,3048.0
2019-12-20 11:20:00,138.2,138.2,137.88,138.04,3388.0,132.5777,132.5777,132.2707,132.4242,3388.0
2019-12-20 11:30:00,138.15,138.15,137.99,138.03,1220.0,132.5297,132.5297,132.3762,132.4146,1220.0
2019-12-20 11:40:00,137.99,137.99,137.89,137.98,2629.0,132.3762,132.3762,132.2803,132.3666,2629.0
2019-12-20 11:50:00,137.97,137.98,137.78,137.87,1417.0,132.357,132.3666,132.1748,132.2611,1417.0
2019-12-20 12:00:00,137.85,137.87,137.69,137.81,1815.0,132.2419,132.2611,132.0884,132.2036,1815.0
2019-12-20 12:10:00,137.83,137.83,137.73,137.75,904.0,132.2227,132.2227,132.1268,132.146,904.0
2019-12-20 12:20:00,137.76,137.85,137.76,137.8,613.0,132.1556,132.2419,132.1556,132.194,613.0
2019-12-20 12:30:00,137.83,137.93,137.76,137.76,1478.0,132.2227,132.3187,132.1556,132.1556,1478.0
2019-12-20 12:40:00,137.8,137.92,137.73,137.73,3009.0,132.194,132.3091,132.1268,132.1268,3009.0
2019-12-20 12:50:00,137.77,137.96,137.76,137.96,2300.0,132.1652,132.3475,132.1556,132.3475,2300.0
2019-12-20 13:00:00,137.91,138.08,137.9,137.92,1914.0,132.2995,132.4626,132.2899,132.3091,1914.0
2019-12-20 13:10:00,137.96,138.0,137.9,137.97,2161.0,132.3475,132.3858,132.2899,132.357,2161.0
2019-12-20 13:20:00,137.98,137.98,137.71,137.74,3296.0,132.3666,132.3666,132.1076,132.1364,3296.0
2019-12-20 13:30:00,137.63,137.69,137.6,137.67,2900.0,132.0309,132.0884,132.0021,132.0692,2900.0
2019-12-20 13:40:00,137.7,137.7,137.58,137.64,2887.0,132.098,132.098,131.9829,132.0405,2887.0
2019-12-20 13:50:00,137.63,137.72,137.63,137.72,2100.0,132.0309,132.1172,132.0309,132.1172,2100.0
2019-12-20 14:00:00,137.71,137.87,137.67,137.81,3480.0,132.1076,132.2611,132.0692,132.2036,3480.0
2019-12-20 14:10:00,137.85,137.87,137.75,137.75,1800.0,132.2419,132.2611,132.146,132.146,1800.0
2019-12-20 14:20:00,137.72,137.76,137.61,137.75,2900.0,132.1172,132.1556,132.0117,132.146,2900.0
2019-12-20 14:30:00,137.8,137.95,137.78,137.95,5158.0,132.194,132.3379,132.1748,132.3379,5158.0
2019-12-20 14:40:00,137.96,138.07,137.91,138.06,2800.0,132.3475,132.453,132.2995,132.4434,2800.0
2019-12-20 14:50:00,138.05,138.26,138.05,138.18,4422.0,132.4338,132.6352,132.4338,132.5585,4422.0
2019-12-20 15:00:00,138.14,138.14,138.06,138.09,2900.0,132.5201,132.5201,132.4434,132.4722,2900.0
2019-12-20 15:10:00,138.07,138.15,138.06,138.13,3714.0,132.453,132.5297,132.4434,132.5105,3714.0
2019-12-20 15:20:00,138.21,138.21,138.14,138.19,4805.0,132.5873,132.5873,132.5201,132.5681,4805.0
2019-12-20 15:30:00,138.18,138.39,138.18,138.36,12276.0,132.5585,132.76,132.5585,132.7312,12276.0
2019-12-20 15:40:00,138.37,138.43,138.19,138.36,19344.0,132.7408,132.7983,132.5681,132.7312,19344.0
2019-12-20 15:50:00,138.37,138.62,138.15,138.61,111557.0,132.7408,132.9806,132.5297,132.971,111557.0
2019-12-23 09:30:00,138.69,139.28,138.23,138.97,14565.0,133.0478,133.6137,132.6065,133.3164,14565.0
2019-12-23 09:40:00,138.76,139.02,138.37,138.54,6916.0,133.1149,133.3643,132.7408,132.9039,6916.0
2019-12-23 09:50:00,138.53,138.87,138.28,138.4,7221.0,132.8943,133.2204,132.6544,132.7696,7221.0
2019-12-23 10:00:00,138.35,138.55,138.14,138.14,3873.0,132.7216,132.9134,132.5201,132.5201,3873.0
2019-12-23 10:10:00,138.15,138.34,138.15,138.21,4048.0,132.5297,132.712,132.5297,132.5873,4048.0
2019-12-23 10:20:00,138.27,138.34,138.14,138.22,2656.0,132.6448,132.712,132.5201,132.5969,2656.0
2019-12-23 10:30:00,138.22,138.5,138.11,138.5,5917.0,132.5969,132.8655,132.4913,132.8655,5917.0
2019-12-23 10:40:00,138.59,138.6,138.43,138.49,2641.0,132.9518,132.9614,132.7983,132.8559,2641.0
2019-12-23 10:50:00,138.5,138.6,138.45,138.56,3437.0,132.8655,132.9614,132.8175,132.923,3437.0
2019-12-23 11:00:00,138.53,138.79,138.45,138.79,5308.0,132.8943,133.1437,132.8175,133.1437,5308.0
2019-12-23 11:10:00,138.78,138.95,138.76,138.9,3900.0,133.1341,133.2972,133.1149,133.2492,3900.0
2019-12-23 11:20:00,138.93,138.99,138.84,138.93,5447.0,133.278,133.3355,133.1916,133.278,5447.0
2019-12-23 11:30:00,138.99,139.5,138.99,139.5,55387.0,133.3355,133.8248,133.3355,133.8248,55387.0
2019-12-23 11:40:00,139.55,139.61,139.45,139.53,1800.0,133.8728,133.9303,133.7768,133.8536,1800.0
2019-12-23 11:50:00,139.54,139.99,139.53,139.94,18429.0,133.8632,134.2949,133.8536,134.2469,18429.0
2019-12-23 12:00:00,139.91,140.0,139.72,139.79,6428.0,134.2181,134.3045,134.0358,134.103,6428.0
2019-12-23 12:10:00,139.66,139.74,139.59,139.65,3498.0,133.9783,134.055,133.9111,133.9687,3498.0
2019-12-23 12:20:00,139.58,139.59,139.42,139.42,2678.0,133.9015,133.9111,133.7481,133.7481,2678.0
2019-12-23 12:30:00,139.42,139.42,139.21,139.21,2901.0,133.7481,133.7481,133.5466,133.5466,2901.0
2019-12-23 12:40:00,139.23,139.43,139.22,139.4,2111.0,133.5658,133.7576,133.5562,133.7289,2111.0
2019-12-23 12:50:00,139.36,139.54,139.32,139.54,7306.0,133.6905,133.8632,133.6521,133.8632,7306.0
2019-12-23 13:00:00,139.51,139.58,139.5,139.55,2606.0,133.8344,133.9015,133.8248,133.8728,2606.0
2019-12-23 13:10:00,139.52,139.82,139.52,139.73,23573.0,133.844,134.1318,133.844,134.0454,23573.0
2019-12-23 13:20:00,139.76,139.85,139.7,139.8,7886.0,134.0742,134.1606,134.0167,134.1126,7886.0
2019-12-23 13:30:00,139.83,139.83,139.68,139.72,2779.0,134.1414,134.1414,133.9975,134.0358,2779.0
2019-12-23 13:40:00,139.71,139.74,139.53,139.56,6744.0,134.0263,134.055,133.8536,133.8824,6744.0
2019-12-23 13:50:00,139.58,139.63,139.56,139.63,4306.0,133.9015,133.9495,133.8824,133.9495,4306.0
2019-12-23 14:00:00,139.62,139.76,139.58,139.74,4464.0,133.9399,134.0742,133.9015,134.055,4464.0
2019-12-23 14:10:00,139.77,139.94,139.74,139.85,3709.0,134.0838,134.2469,134.055,134.1606,3709.0
2019-12-23 14:20:00,139.85,139.92,139.81,139.9,6354.0,134.1606,134.2277,134.1222,134.2085,6354.0
2019-12-23 14:30:00,139.92,140.0,139.89,139.96,3116.0,134.2277,134.3045,134.1989,134.2661,3116.0
2019-12-23 14:40:00,139.97,139.98,139.75,139.75,2956.0,134.2757,134.2853,134.0646,134.0646,2956.0
2019-12-23 14:50:00,139.72,139.81,139.65,139.75,5455.0,134.0358,134.1222,133.9687,134.0646,5455.0
2019-12-23 15:00:00,139.75,139.75,139.55,139.62,4217.0,134.0646,134.0646,133.8728,133.9399,4217.0
2019-12-23 15:10:00,139.63,139.64,139.57,139.63,5100.0,133.9495,133.9591,133.892,133.9495,5100.0
2019-12-23 15:20:00,139.63,139.7,139.54,139.54,4935.0,133.9495,134.0167,133.8632,133.8632,4935.0
2019-12-23 15:30:00,139.54,139.59,139.4,139.44,10823.0,133.8632,133.9111,133.7289,133.7672,10823.0
2019-12-23 15:40:00,139.4,139.4,139.23,139.23,6959.0,133.7289,133.7289,133.5658,133.5658,6959.0
2019-12-23 15:50:00,139.24,139.57,139.16,139.57,65039.0,133.5754,133.892,133.4986,133.892,65039.0
2019-12-24 09:30:00,139.44,139.83,138.81,139.27,13322.0,133.7672,134.1414,133.1629,133.6042,13322.0
2019-12-24 09:40:00,139.04,139.37,139.04,139.35,6537.0,133.3835,133.7001,133.3835,133.6809,6537.0
2019-12-24 09:50:00,139.2,139.69,139.04,139.16,8035.0,133.537,134.0071,133.3835,133.4986,8035.0
2019-12-24 10:00:00,139.28,139.58,139.2,139.36,10683.0,133.6137,133.9015,133.537,133.6905,10683.0
2019-12-24 10:10:00,139.37,139.47,139.33,139.43,2205.0,133.7001,133.796,133.6617,133.7576,2205.0
2019-12-24 10:20:00,139.38,139.41,139.24,139.4,5235.0,133.7097,133.7385,133.5754,133.7289,5235.0
2019-12-24 10:30:00,139.31,139.49,139.26,139.36,3754.0,133.6425,133.8152,133.5946,133.6905,3754.0
2019-12-24 10:40:00,139.27,139.45,139.26,139.39,3722.0,133.6042,133.7768,133.5946,133.7193,3722.0
2019-12-24 10:50:00,139.4,139.49,139.37,139.44,3252.0,133.7289,133.8152,133.7001,133.7672,3252.0
2019-12-24 11:00:00,139.38,139.57,139.37,139.57,4757.0,133.7097,133.892,133.7001,133.892,4757.0
2019-12-24 11:10:00,139.54,139.7,139.51,139.65,3307.0,133.8632,134.0167,133.8344,133.9687,3307.0
2019-12-24 11:20:00,139.6,139.61,139.51,139.61,6010.0,133.9207,133.9303,133.8344,133.9303,6010.0
2019-12-24 11:30:00,139.62,139.82,139.5,139.62,5650.0,133.9399,134.1318,133.8248,133.9399,5650.0
2019-12-24 11:40:00,139.71,139.74,139.63,139.63,2047.0,134.0263,134.055,133.9495,133.9495,2047.0
2019-12-24 11:50:00,139.59,139.7,139.45,139.45,6844.0,133.9111,134.0167,133.7768,133.7768,6844.0
2019-12-24 12:00:00,139.46,139.65,139.45,139.51,5500.0,133.7864,133.9687,133.7768,133.8344,5500.0
2019-12-24 12:10:00,139.53,139.67,139.48,139.66,9600.0,133.8536,133.9879,133.8056,133.9783,9600.0
2019-12-24 12:20:00,139.66,139.81,139.66,139.78,7312.0,133.9783,134.1222,133.9783,134.0934,7312.0
2019-12-24 12:30:00,139.75,139.84,139.7,139.74,7660.0,134.0646,134.151,134.0167,134.055,7660.0
2019-12-24 12:40:00,139.73,139.73,139.29,139.35,18569.0,134.0454,134.0454,133.6233,133.6809,18569.0
2019-12-24 12:50:00,139.36,139.61,139.32,139.51,25591.0,133.6905,133.9303,133.6521,133.8344,25591.0
2019-12-26 09:30:00,140.03,140.03,139.89,139.89,3994.0,134.3332,134.3332,134.1989,134.1989,3994.0
2019-12-26 09:40:00,139.93,140.0,139.38,139.65,4324.0,134.2373,134.3045,133.7097,133.9687,4324.0
2019-12-26 09:50:00,139.73,140.36,139.71,140.19,6671.0,134.0454,134.6498,134.0263,134.4867,6671.0
2019-12-26 10:00:00,140.12,140.41,139.99,140.41,4737.0,134.4196,134.6978,134.2949,134.6978,4737.0
2019-12-26 10:10:00,140.4,140.51,140.15,140.43,3700.0,134.6882,134.7937,134.4484,134.717,3700.0
2019-12-26 10:20:00,140.37,140.48,140.21,140.28,6552.0,134.6594,134.7649,134.5059,134.5731,6552.0
2019-12-26 10:30:00,140.22,140.35,140.16,140.2,3715.0,134.5155,134.6402,134.4579,134.4963,3715.0
2019-12-26 10:40:00,140.25,140.41,140.21,140.37,3205.0,134.5443,134.6978,134.5059,134.6594,3205.0
2019-12-26 10:50:00,140.31,140.49,140.2,140.44,4351.0,134.6018,134.7745,134.4963,134.7266,4351.0
2019-12-26 11:00:00,140.42,140.45,140.28,140.28,3767.0,134.7074,134.7362,134.5731,134.5731,3767.0
2019-12-26 11:10:00,140.19,140.3,140.04,140.15,4100.0,134.4867,134.5923,134.3428,134.4484,4100.0
2019-12-26 11:20:00,140.14,140.18,140.04,140.17,7660.0,134.4388,134.4771,134.3428,134.4675,7660.0
2019-12-26 11:30:00,140.13,140.15,140.07,140.09,1654.0,134.4292,134.4484,134.3716,134.3908,1654.0
2019-12-26 11:40:00,140.11,140.15,140.03,140.14,8719.0,134.41,134.4484,134.3332,134.4388,8719.0
2019-12-26 11:50:00,140.11,140.12,140.01,140.06,4071.0,134.41,134.4196,134.3141,134.362,4071.0
2019-12-26 12:00:00,140.04,140.11,140.02,140.11,3881.0,134.3428,134.41,134.3236,134.41,3881.0
2019-12-26 12:10:00,140.12,140.16,139.95,139.98,6401.0,134.4196,134.4579,134.2565,134.2853,6401.0
2019-12-26 12:20:00,139.93,140.27,139.9,140.08,4731.0,134.2373,134.5635,134.2085,134.3812,4731.0
2019-12-26 12:30:00,140.13,140.13,139.95,140.0,1934.0,134.4292,134.4292,134.2565,134.3045,1934.0
2019-12-26 12:40:00,139.95,140.07,139.95,139.98,1722.0,134.2565,134.3716,134.2565,134.2853,1722.0
2019-12-26 12:50:00,139.96,140.03,139.95,140.03,7232.0,134.2661,134.3332,134.2565,134.3332,7232.0
2019-12-26 13:00:00,140.01,140.02,139.96,139.98,2795.0,134.3141,134.3236,134.2661,134.2853,2795.0
2019-12-26 13:10:00,139.97,140.05,139.93,140.02,5213.0,134.2757,134.3524,134.2373,134.3236,5213.0
2019-12-26 13:20:00,140.01,140.02,139.94,139.94,1400.0,134.3141,134.3236,134.2469,134.2469,1400.0
2019-12-26 13:30:00,139.88,139.92,139.85,139.85,2300.0,134.1893,134.2277,134.1606,134.1606,2300.0
2019-12-26 13:40:00,139.85,139.98,139.85,139.93,1262.0,134.1606,134.2853,134.1606,134.2373,1262.0
2019-12-26 13:50:00,139.93,139.96,139.86,139.93,900.0,134.2373,134.2661,134.1702,134.2373,900.0
2019-12-26 14:00:00,139.97,140.01,139.94,140.01,1320.0,134.2757,134.3141,134.2469,134.3141,1320.0
2019-12-26 14:10:00,139.92,140.01,139.83,139.89,2151.0,134.2277,134.3141,134.1414,134.1989,2151.0
2019-12-26 14:20:00,139.92,140.06,139.91,139.93,2706.0,134.2277,134.362,134.2181,134.2373,2706.0
2019-12-26 14:30:00,139.93,139.96,139.86,139.91,3097.0,134.2373,134.2661,134.1702,134.2181,3097.0
2019-12-26 14:40:00,139.9,139.95,139.84,139.84,5875.0,134.2085,134.2565,134.151,134.151,5875.0
2019-12-26 14:50:00,139.87,139.91,139.86,139.9,4900.0,134.1797,134.2181,134.1702,134.2085,4900.0
2019-12-26 15:00:00,139.87,139.98,139.85,139.96,10031.0,134.1797,134.2853,134.1606,134.2661,10031.0
2019-12-26 15:10:00,139.9,140.04,139.9,140.0,24268.0,134.2085,134.3428,134.2085,134.3045,24268.0
2019-12-26 15:20:00,140.02,140.05,140.0,140.0,6584.0,134.3236,134.3524,134.3045,134.3045,6584.0
2019-12-26 15:30:00,140.0,140.06,139.81,139.94,6658.0,134.3045,134.362,134.1222,134.2469,6658.0
2019-12-26 15:40:00,139.94,139.98,139.9,139.92,8102.0,134.2469,134.2853,134.2085,134.2277,8102.0
2019-12-26 15:50:00,139.92,140.25,139.9,140.25,41549.0,134.2277,134.5443,134.2085,134.5443,41549.0
2019-12-27 09:30:00,140.66,140.89,140.39,140.55,9642.0,134.9376,135.1583,134.6786,134.8321,9642.0
2019-12-27 09:40:00,140.72,140.72,140.34,140.35,18100.0,134.9952,134.9952,134.6306,134.6402,18100.0
2019-12-27 09:50:00,140.31,140.59,140.13,140.14,5834.0,134.6018,134.8705,134.4292,134.4388,5834.0
2019-12-27 10:00:00,140.18,140.53,140.14,140.35,6810.0,134.4771,134.8129,134.4388,134.6402,6810.0
2019-12-27 10:10:00,140.46,140.49,140.29,140.45,9174.0,134.7457,134.7745,134.5827,134.7362,9174.0
2019-12-27 10:20:00,140.44,140.52,140.29,140.33,2900.0,134.7266,134.8033,134.5827,134.621,2900.0
2019-12-27 10:30:00,140.24,140.4,140.16,140.33,5160.0,134.5347,134.6882,134.4579,134.621,5160.0
2019-12-27 10:40:00,140.31,140.36,140.27,140.36,4505.0,134.6018,134.6498,134.5635,134.6498,4505.0
2019-12-27 10:50:00,140.42,140.43,140.28,140.34,2787.0,134.7074,134.717,134.5731,134.6306,2787.0
2019-12-27 11:00:00,140.35,140.39,140.15,140.15,5903.0,134.6402,134.6786,134.4484,134.4484,5903.0
2019-12-27 11:10:00,140.08,140.08,139.81,139.96,8105.0,134.3812,134.3812,134.1222,134.2661,8105.0
2019-12-27 11:20:00,140.1,140.23,140.04,140.08,9400.0,134.4004,134.5251,134.3428,134.3812,9400.0
2019-12-27 11:30:00,139.99,140.09,139.97,139.99,4248.0,134.2949,134.3908,134.2757,134.2949,4248.0
2019-12-27 11:40:00,140.0,140.1,139.93,139.99,3601.0,134.3045,134.4004,134.2373,134.2949,3601.0
2019-12-27 11:50:00,139.98,140.21,139.98,140.21,2422.0,134.2853,134.5059,134.2853,134.5059,2422.0
2019-12-27 12:00:00,140.02,140.29,140.02,140.29,3422.0,134.3236,134.5827,134.3236,134.5827,3422.0
2019-12-27 12:10:00,140.27,140.39,140.22,140.38,4303.0,134.5635,134.6786,134.5155,134.669,4303.0
2019-12-27 12:20:00,140.24,140.33,140.21,140.28,2100.0,134.5347,134.621,134.5059,134.5731,2100.0
2019-12-27 12:30:00,140.25,140.42,140.24,140.28,3200.0,134.5443,134.7074,134.5347,134.5731,3200.0
2019-12-27 12:40:00,140.27,140.46,140.23,140.46,2300.0,134.5635,134.7457,134.5251,134.7457,2300.0
2019-12-27 12:50:00,140.43,140.45,140.28,140.29,908.0,134.717,134.7362,134.5731,134.5827,908.0
2019-12-27 13:00:00,140.24,140.42,140.21,140.37,3878.0,134.5347,134.7074,134.5059,134.6594,3878.0
2019-12-27 13:10:00,140.42,140.49,140.24,140.25,2386.0,134.7074,134.7745,134.5347,134.5443,2386.0
2019-12-27 13:20:00,140.25,140.42,140.2,140.35,3721.0,134.5443,134.7074,134.4963,134.6402,3721.0
2019-12-27 13:30:00,140.21,140.31,140.19,140.29,2500.0,134.5059,134.6018,134.4867,134.5827,2500.0
2019-12-27 13:40:00,140.28,140.38,140.21,140.26,2400.0,134.5731,134.669,134.5059,134.5539,2400.0
2019-12-27 13:50:00,140.25,140.42,140.23,140.42,4710.0,134.5443,134.7074,134.5251,134.7074,4710.0
2019-12-27 14:00:00,140.42,140.55,140.38,140.55,4557.0,134.7074,134.8321,134.669,134.8321,4557.0
2019-12-27 14:10:00,140.61,140.62,140.46,140.5,1725.0,134.8896,134.8992,134.7457,134.7841,1725.0
2019-12-27 14:20:00,140.5,140.57,140.5,140.57,1922.0,134.7841,134.8513,134.7841,134.8513,1922.0
2019-12-27 14:30:00,140.6,140.6,140.34,140.34,1598.0,134.88,134.88,134.6306,134.6306,1598.0
2019-12-27 14:40:00,140.41,140.44,140.35,140.43,2797.0,134.6978,134.7266,134.6402,134.717,2797.0
2019-12-27 14:50:00,140.46,140.58,140.31,140.31,3389.0,134.7457,134.8609,134.6018,134.6018,3389.0
2019-12-27 15:00:00,140.3,140.32,140.11,140.15,3681.0,134.5923,134.6114,134.41,134.4484,3681.0
2019-12-27 15:10:00,140.1,140.25,140.05,140.24,5200.0,134.4004,134.5443,134.3524,134.5347,5200.0
2019-12-27 15:20:00,140.3,140.4,140.28,140.28,4080.0,134.5923,134.6882,134.5731,134.5731,4080.0
2019-12-27 15:30:00,140.28,140.32,140.14,140.21,7863.0,134.5731,134.6114,134.4388,134.5059,7863.0
2019-12-27 15:40:00,140.21,140.24,140.12,140.22,24783.0,134.5059,134.5347,134.4196,134.5155,24783.0
2019-12-27 15:50:00,140.2,140.3,139.95,140.21,41490.0,134.4963,134.5923,134.2565,134.5059,41490.0
2019-12-30 09:30:00,140.22,140.51,139.55,139.72,11791.0,134.5155,134.7937,133.8728,134.0358,11791.0
2019-12-30 09:40:00,139.75,139.75,139.2,139.2,4608.0,134.0646,134.0646,133.537,133.537,4608.0
2019-12-30 09:50:00,139.2,139.29,138.95,139.16,6453.0,133.537,133.6233,133.2972,133.4986,6453.0
2019-12-30 10:00:00,139.02,139.15,139.02,139.07,845.0,133.3643,133.489,133.3643,133.4123,845.0
2019-12-30 10:10:00,139.03,139.12,138.56,138.71,5636.0,133.3739,133.4603,132.923,133.0669,5636.0
2019-12-30 10:20:00,138.76,138.89,138.5,138.58,2513.0,133.1149,133.2396,132.8655,132.9422,2513.0
2019-12-30 10:30:00,138.68,138.71,138.62,138.7,1600.0,133.0382,133.0669,132.9806,133.0573,1600.0
2019-12-30 10:40:00,138.84,138.92,138.84,138.88,3100.0,133.1916,133.2684,133.1916,133.23,3100.0
2019-12-30 10:50:00,138.8,138.9,138.74,138.9,2156.0,133.1533,133.2492,133.0957,133.2492,2156.0
2019-12-30 11:00:00,138.87,138.87,138.59,138.59,4600.0,133.2204,133.2204,132.9518,132.9518,4600.0
2019-12-30 11:10:00,138.52,138.6,138.47,138.59,3551.0,132.8847,132.9614,132.8367,132.9518,3551.0
2019-12-30 11:20:00,138.67,138.78,138.64,138.72,1658.0,133.0286,133.1341,132.9998,133.0765,1658.0
2019-12-30 11:30:00,138.73,138.73,138.64,138.71,1043.0,133.0861,133.0861,132.9998,133.0669,1043.0
2019-12-30 11:40:00,138.67,138.93,138.66,138.89,3486.0,133.0286,133.278,133.019,133.2396,3486.0
2019-12-30 11:50:00,138.82,138.92,138.75,138.75,2477.0,133.1725,133.2684,133.1053,133.1053,2477.0
2019-12-30 12:00:00,138.68,138.91,138.68,138.84,4566.0,133.0382,133.2588,133.0382,133.1916,4566.0
2019-12-30 12:10:00,138.84,138.91,138.82,138.86,2499.0,133.1916,133.2588,133.1725,133.2108,2499.0
2019-12-30 12:20:00,138.83,138.95,138.8,138.92,4885.0,133.1821,133.2972,133.1533,133.2684,4885.0
2019-12-30 12:30:00,138.93,138.93,138.87,138.91,1609.0,133.278,133.278,133.2204,133.2588,1609.0
2019-12-30 12:40:00,138.86,138.99,138.84,138.99,2034.0,133.2108,133.3355,133.1916,133.3355,2034.0
2019-12-30 12:50:00,139.01,139.11,138.92,139.08,2900.0,133.3547,133.4507,133.2684,133.4219,2900.0
2019-12-30 13:00:00,139.1,139.14,139.0,139.08,6999.0,133.4411,133.4794,133.3451,133.4219,6999.0
2019-12-30 13:10:00,139.06,139.36,139.06,139.2,8011.0,133.4027,133.6905,133.4027,133.537,8011.0
2019-12-30 13:20:00,139.19,139.19,138.94,138.94,2307.0,133.5274,133.5274,133.2876,133.2876,2307.0
2019-12-30 13:30:00,138.94,139.09,138.94,139.04,3170.0,133.2876,133.4315,133.2876,133.3835,3170.0
2019-12-30 13:40:00,139.06,139.11,138.92,139.0,7239.0,133.4027,133.4507,133.2684,133.3451,7239.0
2019-12-30 13:50:00,139.02,139.13,139.01,139.07,5189.0,133.3643,133.4699,133.3547,133.4123,5189.0
2019-12-30 14:00:00,139.09,139.11,138.94,138.99,5473.0,133.4315,133.4507,133.2876,133.3355,5473.0
2019-12-30 14:10:00,139.0,139.0,138.97,138.99,3200.0,133.3451,133.3451,133.3164,133.3355,3200.0
2019-12-30 14:20:00,139.0,139.0,138.83,138.86,3290.0,133.3451,133.3451,133.1821,133.2108,3290.0
2019-12-30 14:30:00,138.88,138.92,138.82,138.9,6335.0,133.23,133.2684,133.1725,133.2492,6335.0
2019-12-30 14:40:00,138.9,138.98,138.83,138.85,3053.0,133.2492,133.326,133.1821,133.2012,3053.0
2019-12-30 14:50:00,138.78,138.91,138.76,138.85,4900.0,133.1341,133.2588,133.1149,133.2012,4900.0
2019-12-30 15:00:00,138.84,138.98,138.83,138.92,8001.0,133.1916,133.326,133.1821,133.2684,8001.0
2019-12-30 15:10:00,138.93,138.98,138.9,138.94,3508.0,133.278,133.326,133.2492,133.2876,3508.0
2019-12-30 15:20:00,138.94,138.98,138.8,138.83,4720.0,133.2876,133.326,133.1533,133.1821,4720.0
2019-12-30 15:30:00,138.85,138.88,138.68,138.78,14315.0,133.2012,133.23,133.0382,133.1341,14315.0
2019-12-30 15:40:00,138.79,139.03,138.75,139.0,16818.0,133.1437,133.3739,133.1053,133.3451,16818.0
2019-12-30 15:50:00,139.0,139.01,138.81,138.93,41050.0,133.3451,133.3547,133.1629,133.278,41050.0
2019-12-31 09:30:00,138.59,139.46,138.4,139.31,7110.0,132.9518,133.7864,132.7696,133.6425,7110.0
2019-12-31 09:40:00,139.37,139.62,139.1,139.23,10953.0,133.7001,133.9399,133.4411,133.5658,10953.0
2019-12-31 09:50:00,139.28,139.55,139.11,139.41,19704.0,133.6137,133.8728,133.4507,133.7385,19704.0
2019-12-31 10:00:00,139.41,139.48,139.0,139.25,8145.0,133.7385,133.8056,133.3451,133.585,8145.0
2019-12-31 10:10:00,139.32,139.32,139.21,139.3,5775.0,133.6521,133.6521,133.5466,133.6329,5775.0
2019-12-31 10:20:00,139.3,139.31,139.21,139.22,4206.0,133.6329,133.6425,133.5466,133.5562,4206.0
2019-12-31 10:30:00,139.15,139.21,139.05,139.11,5730.0,133.489,133.5466,133.3931,133.4507,5730.0
2019-12-31 10:40:00,139.12,139.18,139.07,139.09,4202.0,133.4603,133.5178,133.4123,133.4315,4202.0
2019-12-31 10:50:00,139.05,139.12,138.62,138.62,17700.0,133.3931,133.4603,132.9806,132.9806,17700.0
2019-12-31 11:00:00,138.6,138.95,138.46,138.95,10079.0,132.9614,133.2972,132.8271,133.2972,10079.0
2019-12-31 11:10:00,138.95,138.95,138.71,138.77,6125.0,133.2972,133.2972,133.0669,133.1245,6125.0
2019-12-31 11:20:00,138.76,138.86,138.75,138.76,1600.0,133.1149,133.2108,133.1053,133.1149,1600.0
2019-12-31 11:30:00,138.75,138.8,138.73,138.77,2925.0,133.1053,133.1533,133.0861,133.1245,2925.0
2019-12-31 11:40:00,138.74,139.09,138.73,139.01,4295.0,133.0957,133.4315,133.0861,133.3547,4295.0
2019-12-31 11:50:00,138.94,139.11,138.9,138.9,5376.0,133.2876,133.4507,133.2492,133.2492,5376.0
2019-12-31 12:00:00,138.84,138.95,138.84,138.95,1000.0,133.1916,133.2972,133.1916,133.2972,1000.0
2019-12-31 12:10:00,138.87,138.87,138.77,138.81,1300.0,133.2204,133.2204,133.1245,133.1629,1300.0
2019-12-31 12:20:00,138.81,139.02,138.81,139.0,6351.0,133.1629,133.3643,133.1629,133.3451,6351.0
2019-12-31 12:30:00,138.97,139.01,138.9,139.0,7100.0,133.3164,133.3547,133.2492,133.3451,7100.0
2019-12-31 12:40:00,138.97,139.03,138.97,139.01,2400.0,133.3164,133.3739,133.3164,133.3547,2400.0
2019-12-31 12:50:00,138.99,139.09,138.97,139.08,3960.0,133.3355,133.4315,133.3164,133.4219,3960.0
2019-12-31 13:00:00,139.06,139.08,139.04,139.05,600.0,133.4027,133.4219,133.3835,133.3931,600.0
2019-12-31 13:10:00,139.02,139.02,138.9,138.95,6353.0,133.3643,133.3643,133.2492,133.2972,6353.0
2019-12-31 13:20:00,138.94,139.06,138.91,139.03,4829.0,133.2876,133.4027,133.2588,133.3739,4829.0
2019-12-31 13:30:00,139.04,139.04,138.97,139.03,3018.0,133.3835,133.3835,133.3164,133.3739,3018.0
2019-12-31 13:40:00,139.07,139.1,138.96,138.99,1516.0,133.4123,133.4411,133.3068,133.3355,1516.0
2019-12-31 13:50:00,138.99,139.16,138.95,139.11,9305.0,133.3355,133.4986,133.2972,133.4507,9305.0
2019-12-31 14:00:00,139.11,139.41,139.07,139.41,4951.0,133.4507,133.7385,133.4123,133.7385,4951.0
2019-12-31 14:10:00,139.41,139.46,139.26,139.46,2600.0,133.7385,133.7864,133.5946,133.7864,2600.0
2019-12-31 14:20:00,139.44,139.46,139.26,139.37,4524.0,133.7672,133.7864,133.5946,133.7001,4524.0
2019-12-31 14:30:00,139.4,139.45,139.34,139.45,5892.0,133.7289,133.7768,133.6713,133.7768,5892.0
2019-12-31 14:40:00,139.47,139.68,139.46,139.6,8414.0,133.796,133.9975,133.7864,133.9207,8414.0
2019-12-31 14:50:00,139.59,139.61,139.41,139.45,4243.0,133.9111,133.9303,133.7385,133.7768,4243.0
2019-12-31 15:00:00,139.41,139.58,139.36,139.55,6971.0,133.7385,133.9015,133.6905,133.8728,6971.0
2019-12-31 15:10:00,139.55,139.74,139.53,139.71,12388.0,133.8728,134.055,133.8536,134.0263,12388.0
2019-12-31 15:20:00,139.71,139.74,139.61,139.74,7730.0,134.0263,134.055,133.9303,134.055,7730.0
2019-12-31 15:30:00,139.74,139.94,139.66,139.94,19514.0,134.055,134.2469,133.9783,134.2469,19514.0
2019-12-31 15:40:00,139.96,140.18,139.91,139.96,30134.0,134.2661,134.4771,134.2181,134.2661,30134.0
2019-12-31 15:50:00,139.95,140.17,139.81,140.09,83230.0,134.2565,134.4675,134.1222,134.3908,83230.0
2020-01-02 09:30:00,140.67,141.09,140.27,140.42,13188.0,134.9472,135.3501,134.5635,134.7074,13188.0
2020-01-02 09:40:00,140.34,141.12,140.34,140.94,10261.0,134.6306,135.3789,134.6306,135.2062,10261.0
2020-01-02 09:50:00,140.97,141.22,140.86,140.99,15879.0,135.235,135.4748,135.1295,135.2542,15879.0
2020-01-02 10:00:00,140.97,140.97,139.89,139.91,9039.0,135.235,135.235,134.1989,134.2181,9039.0
2020-01-02 10:10:00,139.84,139.84,139.49,139.64,5887.0,134.151,134.151,133.8152,133.9591,5887.0
2020-01-02 10:20:00,139.57,139.88,139.53,139.81,7460.0,133.892,134.1893,133.8536,134.1222,7460.0
2020-01-02 10:30:00,139.86,140.12,139.8,140.12,9109.0,134.1702,134.4196,134.1126,134.4196,9109.0
2020-01-02 10:40:00,140.06,140.35,139.94,140.0,15136.0,134.362,134.6402,134.2469,134.3045,15136.0
2020-01-02 10:50:00,139.96,140.57,139.96,140.46,6368.0,134.2661,134.8513,134.2661,134.7457,6368.0
2020-01-02 11:00:00,140.44,140.75,140.44,140.64,9210.0,134.7266,135.0239,134.7266,134.9184,9210.0
2020-01-02 11:10:00,140.59,140.84,140.59,140.69,7372.0,134.8705,135.1103,134.8705,134.9664,7372.0
2020-01-02 11:20:00,140.73,141.06,140.73,140.82,9552.0,135.0048,135.3213,135.0048,135.0911,9552.0
2020-01-02 11:30:00,140.81,140.81,140.29,140.57,8320.0,135.0815,135.0815,134.5827,134.8513,8320.0
2020-01-02 11:40:00,140.58,140.82,140.56,140.78,8390.0,134.8609,135.0911,134.8417,135.0527,8390.0
2020-01-02 11:50:00,140.79,140.86,140.72,140.77,4048.0,135.0623,135.1295,134.9952,135.0431,4048.0
2020-01-02 12:00:00,140.74,140.98,140.67,140.96,4948.0,135.0144,135.2446,134.9472,135.2254,4948.0
2020-01-02 12:10:00,140.93,141.16,140.81,141.16,3908.0,135.1966,135.4173,135.0815,135.4173,3908.0
2020-01-02 12:20:00,141.14,141.29,141.06,141.07,3905.0,135.3981,135.542,135.3213,135.3309,3905.0
2020-01-02 12:30:00,141.05,141.23,141.05,141.2,2817.0,135.3117,135.4844,135.3117,135.4556,2817.0
2020-01-02 12:40:00,141.27,141.28,141.17,141.22,3200.0,135.5228,135.5324,135.4269,135.4748,3200.0
2020-01-02 12:50:00,141.18,141.18,141.03,141.08,2963.0,135.4365,135.4365,135.2926,135.3405,2963.0
2020-01-02 13:00:00,141.07,141.07,140.9,140.9,2251.0,135.3309,135.3309,135.1678,135.1678,2251.0
2020-01-02 13:10:00,140.91,141.09,140.87,141.09,5700.0,135.1774,135.3501,135.1391,135.3501,5700.0
2020-01-02 13:20:00,141.08,141.08,140.89,141.0,14356.0,135.3405,135.3405,135.1583,135.2638,14356.0
2020-01-02 13:30:00,141.0,141.06,140.95,140.98,4528.0,135.2638,135.3213,135.2158,135.2446,4528.0
2020-01-02 13:40:00,140.99,141.09,140.98,140.99,5721.0,135.2542,135.3501,135.2446,135.2542,5721.0
2020-01-02 13:50:00,140.99,141.04,140.95,140.97,5723.0,135.2542,135.3021,135.2158,135.235,5723.0
2020-01-02 14:00:00,140.99,141.18,140.98,141.11,3600.0,135.2542,135.4365,135.2446,135.3693,3600.0
2020-01-02 14:10:00,141.09,141.18,141.05,141.18,3919.0,135.3501,135.4365,135.3117,135.4365,3919.0
2020-01-02 14:20:00,141.25,141.33,141.2,141.27,5982.0,135.5036,135.5804,135.4556,135.5228,5982.0
2020-01-02 14:30:00,141.29,141.33,141.24,141.25,3736.0,135.542,135.5804,135.494,135.5036,3736.0
2020-01-02 14:40:00,141.22,141.42,141.21,141.42,4188.0,135.4748,135.6667,135.4652,135.6667,4188.0
2020-01-02 14:50:00,141.38,141.45,141.26,141.27,5200.0,135.6283,135.6955,135.5132,135.5228,5200.0
2020-01-02 15:00:00,141.22,141.36,141.21,141.35,10100.0,135.4748,135.6091,135.4652,135.5995,10100.0
2020-01-02 15:10:00,141.33,141.44,141.33,141.37,12441.0,135.5804,135.6859,135.5804,135.6187,12441.0
2020-01-02 15:20:00,141.37,141.52,141.26,141.47,11980.0,135.6187,135.7626,135.5132,135.7147,11980.0
2020-01-02 15:30:00,141.48,141.79,141.45,141.75,25156.0,135.7242,136.0216,135.6955,135.9833,25156.0
2020-01-02 15:40:00,141.76,142.02,141.74,142.02,26582.0,135.9929,136.2423,135.9737,136.2423,26582.0
2020-01-02 15:50:00,142.06,142.58,142.05,142.39,83840.0,136.2807,136.7795,136.2711,136.5972,83840.0
2020-01-03 09:30:00,140.19,141.22,140.19,141.17,13211.0,134.4867,135.4748,134.4867,135.4269,13211.0
2020-01-03 09:40:00,141.11,142.29,141.1,141.96,9845.0,135.3693,136.5013,135.3597,136.1847,9845.0
2020-01-03 09:50:00,141.95,142.48,141.78,142.39,10056.0,136.1751,136.6836,136.012,136.5972,10056.0
2020-01-03 10:00:00,142.33,142.33,141.74,142.14,13791.0,136.5397,136.5397,135.9737,136.3574,13791.0
2020-01-03 10:10:00,142.14,142.18,142.0,142.15,13307.0,136.3574,136.3958,136.2231,136.367,13307.0
2020-01-03 10:20:00,142.14,142.39,141.88,142.39,13975.0,136.3574,136.5972,136.108,136.5972,13975.0
2020-01-03 10:30:00,142.38,142.42,142.15,142.19,2200.0,136.5876,136.626,136.367,136.4054,2200.0
2020-01-03 10:40:00,142.14,142.23,142.06,142.06,4418.0,136.3574,136.4437,136.2807,136.2807,4418.0
2020-01-03 10:50:00,142.0,142.11,141.79,141.79,9350.0,136.2231,136.3286,136.0216,136.0216,9350.0
2020-01-03 11:00:00,141.8,141.92,141.63,141.92,3302.0,136.0312,136.1463,135.8681,136.1463,3302.0
2020-01-03 11:10:00,141.86,142.2,141.85,142.14,6001.0,136.0888,136.415,136.0792,136.3574,6001.0
2020-01-03 11:20:00,142.11,142.44,142.11,142.36,3454.0,136.3286,136.6452,136.3286,136.5684,3454.0
2020-01-03 11:30:00,142.41,142.5,142.3,142.32,5428.0,136.6164,136.7028,136.5109,136.5301,5428.0
2020-01-03 11:40:00,142.34,142.42,142.18,142.18,3300.0,136.5493,136.626,136.3958,136.3958,3300.0
2020-01-03 11:50:00,142.25,142.25,142.08,142.25,5806.0,136.4629,136.4629,136.2998,136.4629,5806.0
2020-01-03 12:00:00,142.3,142.4,142.24,142.33,9100.0,136.5109,136.6068,136.4533,136.5397,9100.0
2020-01-03 12:10:00,142.37,142.52,142.17,142.49,8917.0,136.578,136.7219,136.3862,136.6932,8917.0
2020-01-03 12:20:00,142.51,142.92,142.49,142.68,13652.0,136.7123,137.1057,136.6932,136.8754,13652.0
2020-01-03 12:30:00,142.61,142.76,142.49,142.56,6104.0,136.8083,136.9522,136.6932,136.7603,6104.0
2020-01-03 12:40:00,142.67,142.82,142.48,142.82,9500.0,136.8658,137.0097,136.6836,137.0097,9500.0
2020-01-03 12:50:00,142.78,142.8,142.49,142.51,2502.0,136.9714,136.9905,136.6932,136.7123,2502.0
2020-01-03 13:00:00,142.56,142.67,142.43,142.66,5736.0,136.7603,136.8658,136.6356,136.8562,5736.0
2020-01-03 13:10:00,142.66,142.84,142.53,142.53,5311.0,136.8562,137.0289,136.7315,136.7315,5311.0
2020-01-03 13:20:00,142.63,142.72,142.55,142.68,2656.0,136.8275,136.9138,136.7507,136.8754,2656.0
2020-01-03 13:30:00,142.66,142.68,142.22,142.55,9926.0,136.8562,136.8754,136.4341,136.7507,9926.0
2020-01-03 13:40:00,142.62,142.63,142.33,142.56,13586.0,136.8179,136.8275,136.5397,136.7603,13586.0
2020-01-03 13:50:00,142.52,142.6,142.41,142.44,4298.0,136.7219,136.7987,136.6164,136.6452,4298.0
2020-01-03 14:00:00,142.46,142.5,142.17,142.17,4489.0,136.6644,136.7028,136.3862,136.3862,4489.0
2020-01-03 14:10:00,142.2,142.41,142.13,142.32,5001.0,136.415,136.6164,136.3478,136.5301,5001.0
2020-01-03 14:20:00,142.33,142.4,142.21,142.24,2200.0,136.5397,136.6068,136.4245,136.4533,2200.0
2020-01-03 14:30:00,142.27,142.59,142.24,142.48,6917.0,136.4821,136.7891,136.4533,136.6836,6917.0
2020-01-03 14:40:00,142.44,142.64,142.44,142.6,5100.0,136.6452,136.8371,136.6452,136.7987,5100.0
2020-01-03 14:50:00,142.61,142.76,142.59,142.69,5325.0,136.8083,136.9522,136.7891,136.885,5325.0
2020-01-03 15:00:00,142.75,142.98,142.64,142.88,6078.0,136.9426,137.1632,136.8371,137.0673,6078.0
2020-01-03 15:10:00,142.86,143.05,142.77,142.87,7803.0,137.0481,137.2304,136.9618,137.0577,7803.0
2020-01-03 15:20:00,142.89,142.93,142.59,142.61,4721.0,137.0769,137.1153,136.7891,136.8083,4721.0
2020-01-03 15:30:00,142.66,142.79,142.53,142.61,22298.0,136.8562,136.981,136.7315,136.8083,22298.0
2020-01-03 15:40:00,142.57,142.82,142.56,142.66,57296.0,136.7699,137.0097,136.7603,136.8562,57296.0
2020-01-03 15:50:00,142.65,142.93,142.61,142.82,67762.0,136.8466,137.1153,136.8083,137.0097,67762.0
2020-01-06 09:30:00,142.11,142.11,141.7,141.77,15619.0,136.3286,136.3286,135.9353,136.0025,15619.0
2020-01-06 09:40:00,141.77,142.37,141.76,142.26,9682.0,136.0025,136.578,135.9929,136.4725,9682.0
2020-01-06 09:50:00,142.1,142.32,141.78,142.27,6165.0,136.319,136.5301,136.012,136.4821,6165.0
2020-01-06 10:00:00,142.2,142.61,141.98,142.51,52036.0,136.415,136.8083,136.2039,136.7123,52036.0
2020-01-06 10:10:00,142.47,142.91,142.18,142.43,22416.0,136.674,137.0961,136.3958,136.6356,22416.0
2020-01-06 10:20:00,142.41,142.57,142.3,142.5,5084.0,136.6164,136.7699,136.5109,136.7028,5084.0
2020-01-06 10:30:00,142.55,142.56,142.24,142.29,5375.0,136.7507,136.7603,136.4533,136.5013,5375.0
2020-01-06 10:40:00,142.24,142.43,142.23,142.4,2755.0,136.4533,136.6356,136.4437,136.6068,2755.0
2020-01-06 10:50:00,142.36,142.4,142.09,142.09,8024.0,136.5684,136.6068,136.3094,136.3094,8024.0
2020-01-06 11:00:00,142.15,142.15,142.03,142.1,5276.0,136.367,136.367,136.2519,136.319,5276.0
2020-01-06 11:10:00,142.1,142.17,142.0,142.16,7314.0,136.319,136.3862,136.2231,136.3766,7314.0
2020-01-06 11:20:00,142.15,142.2,142.0,142.08,8613.0,136.367,136.415,136.2231,136.2998,8613.0
2020-01-06 11:30:00,142.11,142.46,142.11,142.25,7774.0,136.3286,136.6644,136.3286,136.4629,7774.0
2020-01-06 11:40:00,142.25,142.25,142.11,142.11,2114.0,136.4629,136.4629,136.3286,136.3286,2114.0
2020-01-06 11:50:00,142.11,142.25,142.1,142.19,3600.0,136.3286,136.4629,136.319,136.4054,3600.0
2020-01-06 12:00:00,142.21,142.34,142.2,142.33,4300.0,136.4245,136.5493,136.415,136.5397,4300.0
2020-01-06 12:10:00,142.29,142.46,142.23,142.44,6124.0,136.5013,136.6644,136.4437,136.6452,6124.0
2020-01-06 12:20:00,142.44,142.56,142.44,142.45,1701.0,136.6452,136.7603,136.6452,136.6548,1701.0
2020-01-06 12:30:00,142.47,142.53,142.4,142.44,3273.0,136.674,136.7315,136.6068,136.6452,3273.0
2020-01-06 12:40:00,142.44,142.71,142.44,142.7,1802.0,136.6452,136.9042,136.6452,136.8946,1802.0
2020-01-06 12:50:00,142.72,142.73,142.63,142.63,1600.0,136.9138,136.9234,136.8275,136.8275,1600.0
2020-01-06 13:00:00,142.66,142.98,142.66,142.92,5800.0,136.8562,137.1632,136.8562,137.1057,5800.0
2020-01-06 13:10:00,142.99,143.0,142.73,142.73,2000.0,137.1728,137.1824,136.9234,136.9234,2000.0
2020-01-06 13:20:00,142.77,142.77,142.7,142.71,1540.0,136.9618,136.9618,136.8946,136.9042,1540.0
2020-01-06 13:30:00,142.69,142.79,142.66,142.77,2100.0,136.885,136.981,136.8562,136.9618,2100.0
2020-01-06 13:40:00,142.81,142.96,142.79,142.83,3566.0,137.0001,137.144,136.981,137.0193,3566.0
2020-01-06 13:50:00,142.84,142.86,142.71,142.72,3497.0,137.0289,137.0481,136.9042,136.9138,3497.0
2020-01-06 14:00:00,142.75,142.75,142.58,142.7,5890.0,136.9426,136.9426,136.7795,136.8946,5890.0
2020-01-06 14:10:00,142.7,142.87,142.7,142.7,4210.0,136.8946,137.0577,136.8946,136.8946,4210.0
2020-01-06 14:20:00,142.7,142.7,142.62,142.64,2715.0,136.8946,136.8946,136.8179,136.8371,2715.0
2020-01-06 14:30:00,142.6,142.73,142.59,142.67,3750.0,136.7987,136.9234,136.7891,136.8658,3750.0
2020-01-06 14:40:00,142.7,142.72,142.61,142.61,1304.0,136.8946,136.9138,136.8083,136.8083,1304.0
2020-01-06 14:50:00,142.6,142.72,142.48,142.61,7560.0,136.7987,136.9138,136.6836,136.8083,7560.0
2020-01-06 15:00:00,142.68,143.06,142.67,143.0,12964.0,136.8754,137.24,136.8658,137.1824,12964.0
2020-01-06 15:10:00,143.01,143.15,142.96,142.97,16963.0,137.192,137.3263,137.144,137.1536,16963.0
2020-01-06 15:20:00,142.97,143.07,142.97,143.07,6693.0,137.1536,137.2496,137.1536,137.2496,6693.0
2020-01-06 15:30:00,143.09,143.14,143.0,143.03,16148.0,137.2687,137.3167,137.1824,137.2112,16148.0
2020-01-06 15:40:00,143.08,143.18,143.01,143.08,14721.0,137.2592,137.3551,137.192,137.2592,14721.0
2020-01-06 15:50:00,143.16,143.53,143.05,143.48,83268.0,137.3359,137.6908,137.2304,137.6429,83268.0
2020-01-07 09:30:00,143.58,143.58,142.56,142.56,8036.0,137.7388,137.7388,136.7603,136.7603,8036.0
2020-01-07 09:40:00,142.57,142.92,142.36,142.36,4339.0,136.7699,137.1057,136.5684,136.5684,4339.0
2020-01-07 09:50:00,142.6,143.03,142.46,142.84,4809.0,136.7987,137.2112,136.6644,137.0289,4809.0
2020-01-07 10:00:00,143.03,143.3,142.72,142.99,10634.0,137.2112,137.4702,136.9138,137.1728,10634.0
2020-01-07 10:10:00,143.02,143.32,142.94,143.1,41265.0,137.2016,137.4894,137.1249,137.2783,41265.0
2020-01-07 10:20:00,143.1,143.1,142.76,143.03,6504.0,137.2783,137.2783,136.9522,137.2112,6504.0
2020-01-07 10:30:00,143.06,143.26,142.94,143.22,4488.0,137.24,137.4318,137.1249,137.3935,4488.0
2020-01-07 10:40:00,143.25,143.27,143.07,143.23,2738.0,137.4222,137.4414,137.2496,137.4031,2738.0
2020-01-07 10:50:00,143.2,143.56,143.14,143.55,10659.0,137.3743,137.7196,137.3167,137.71,10659.0
2020-01-07 11:00:00,143.54,143.68,143.39,143.43,5106.0,137.7004,137.8347,137.5565,137.5949,5106.0
2020-01-07 11:10:00,143.43,143.43,143.25,143.26,6321.0,137.5949,137.5949,137.4222,137.4318,6321.0
2020-01-07 11:20:00,143.26,143.34,143.13,143.3,15144.0,137.4318,137.5086,137.3071,137.4702,15144.0
2020-01-07 11:30:00,143.31,143.45,143.21,143.45,2133.0,137.4798,137.6141,137.3839,137.6141,2133.0
2020-01-07 11:40:00,143.39,143.42,143.33,143.35,1800.0,137.5565,137.5853,137.499,137.5182,1800.0
2020-01-07 11:50:00,143.36,143.42,143.33,143.36,2718.0,137.5278,137.5853,137.499,137.5278,2718.0
2020-01-07 12:00:00,143.32,143.57,143.32,143.57,2801.0,137.4894,137.7292,137.4894,137.7292,2801.0
2020-01-07 12:10:00,143.54,143.63,143.5,143.61,3314.0,137.7004,137.7868,137.6621,137.7676,3314.0
2020-01-07 12:20:00,143.62,143.76,143.62,143.76,3020.0,137.7772,137.9115,137.7772,137.9115,3020.0
2020-01-07 12:30:00,143.77,143.81,143.67,143.67,3320.0,137.9211,137.9595,137.8252,137.8252,3320.0
2020-01-07 12:40:00,143.67,143.71,143.62,143.65,2300.0,137.8252,137.8635,137.7772,137.806,2300.0
2020-01-07 12:50:00,143.58,143.64,143.55,143.56,2421.0,137.7388,137.7964,137.71,137.7196,2421.0
2020-01-07 13:00:00,143.56,143.59,143.52,143.55,2631.0,137.7196,137.7484,137.6813,137.71,2631.0
2020-01-07 13:10:00,143.6,143.63,143.58,143.6,2020.0,137.758,137.7868,137.7388,137.758,2020.0
2020-01-07 13:20:00,143.6,143.6,143.51,143.56,3047.0,137.758,137.758,137.6717,137.7196,3047.0
2020-01-07 13:30:00,143.51,143.59,143.5,143.54,3266.0,137.6717,137.7484,137.6621,137.7004,3266.0
2020-01-07 13:40:00,143.54,143.54,143.35,143.37,2600.0,137.7004,137.7004,137.5182,137.5374,2600.0
2020-01-07 13:50:00,143.36,143.53,143.36,143.53,900.0,137.5278,137.6908,137.5278,137.6908,900.0
2020-01-07 14:00:00,143.51,143.57,143.44,143.51,5022.0,137.6717,137.7292,137.6045,137.6717,5022.0
2020-01-07 14:10:00,143.52,143.53,143.24,143.25,2947.0,137.6813,137.6908,137.4126,137.4222,2947.0
2020-01-07 14:20:00,143.24,143.36,143.21,143.3,38101.0,137.4126,137.5278,137.3839,137.4702,38101.0
2020-01-07 14:30:00,143.3,143.3,143.18,143.21,7539.0,137.4702,137.4702,137.3551,137.3839,7539.0
2020-01-07 14:40:00,143.19,143.21,143.14,143.15,6000.0,137.3647,137.3839,137.3167,137.3263,6000.0
2020-01-07 14:50:00,143.15,143.21,143.06,143.2,9333.0,137.3263,137.3839,137.24,137.3743,9333.0
2020-01-07 15:00:00,143.23,143.59,143.23,143.59,7975.0,137.4031,137.7484,137.4031,137.7484,7975.0
2020-01-07 15:10:00,143.54,143.7,143.54,143.58,4921.0,137.7004,137.8539,137.7004,137.7388,4921.0
2020-01-07 15:20:00,143.6,143.65,143.5,143.59,5457.0,137.758,137.806,137.6621,137.7484,5457.0
2020-01-07 15:30:00,143.61,143.73,143.49,143.49,8888.0,137.7676,137.8827,137.6525,137.6525,8888.0
2020-01-07 15:40:00,143.51,143.53,143.37,143.38,13108.0,137.6717,137.6908,137.5374,137.547,13108.0
2020-01-07 15:50:00,143.36,143.4,143.0,143.19,79587.0,137.5278,137.5661,137.1824,137.3647,79587.0
2020-01-08 09:30:00,143.56,144.13,143.51,144.13,10266.0,137.7196,138.2664,137.6717,138.2664,10266.0
2020-01-08 09:40:00,144.2,145.37,144.2,145.37,13525.0,138.3336,139.456,138.3336,139.456,13525.0
2020-01-08 09:50:00,145.38,145.51,144.79,144.79,7164.0,139.4656,139.5903,138.8996,138.8996,7164.0
2020-01-08 10:00:00,144.73,145.03,144.61,144.61,6794.0,138.842,139.1298,138.7269,138.7269,6794.0
2020-01-08 10:10:00,144.59,144.91,144.58,144.71,5299.0,138.7077,139.0147,138.6981,138.8228,5299.0
2020-01-08 10:20:00,144.69,144.79,144.61,144.61,5034.0,138.8037,138.8996,138.7269,138.7269,5034.0
2020-01-08 10:30:00,144.56,144.96,144.56,144.71,6009.0,138.6789,139.0627,138.6789,138.8228,6009.0
2020-01-08 10:40:00,144.81,144.82,144.45,144.45,4498.0,138.9188,138.9284,138.5734,138.5734,4498.0
2020-01-08 10:50:00,144.44,144.56,144.38,144.55,6184.0,138.5638,138.6789,138.5063,138.6694,6184.0
2020-01-08 11:00:00,144.52,144.99,144.27,144.96,29227.0,138.6406,139.0915,138.4007,139.0627,29227.0
2020-01-08 11:10:00,144.99,145.3,144.92,144.96,13208.0,139.0915,139.3888,139.0243,139.0627,13208.0
2020-01-08 11:20:00,145.02,145.36,144.9,145.36,10395.0,139.1202,139.4464,139.0051,139.4464,10395.0
2020-01-08 11:30:00,145.32,145.61,145.01,145.55,6266.0,139.408,139.6862,139.1106,139.6287,6266.0
2020-01-08 11:40:00,145.64,145.99,145.64,145.99,9085.0,139.715,140.0508,139.715,140.0508,9085.0
2020-01-08 11:50:00,145.95,145.96,145.62,145.66,4399.0,140.0124,140.022,139.6958,139.7342,4399.0
2020-01-08 12:00:00,145.68,145.78,145.58,145.63,5268.0,139.7534,139.8493,139.6575,139.7054,5268.0
2020-01-08 12:10:00,145.6,146.03,145.6,146.0,9708.0,139.6766,140.0891,139.6766,140.0604,9708.0
2020-01-08 12:20:00,146.04,146.14,145.88,146.13,6976.0,140.0987,140.1947,139.9452,140.1851,6976.0
2020-01-08 12:30:00,146.13,146.19,145.96,146.07,6553.0,140.1851,140.2426,140.022,140.1275,6553.0
2020-01-08 12:40:00,146.09,146.38,146.09,146.33,11611.0,140.1467,140.4249,140.1467,140.3769,11611.0
2020-01-08 12:50:00,146.32,146.5,146.3,146.43,7664.0,140.3673,140.54,140.3482,140.4729,7664.0
2020-01-08 13:00:00,146.41,146.48,146.31,146.39,5333.0,140.4537,140.5208,140.3578,140.4345,5333.0
2020-01-08 13:10:00,146.42,146.5,146.29,146.47,10778.0,140.4633,140.54,140.3386,140.5112,10778.0
2020-01-08 13:20:00,146.48,146.79,146.47,146.52,33144.0,140.5208,140.8182,140.5112,140.5592,33144.0
2020-01-08 13:30:00,146.53,146.54,146.34,146.5,7808.0,140.5688,140.5784,140.3865,140.54,7808.0
2020-01-08 13:40:00,146.5,146.61,146.48,146.53,10718.0,140.54,140.6455,140.5208,140.5688,10718.0
2020-01-08 13:50:00,146.52,146.53,146.07,146.11,4372.0,140.5592,140.5688,140.1275,140.1659,4372.0
2020-01-08 14:00:00,146.11,146.22,146.11,146.22,6108.0,140.1659,140.2714,140.1659,140.2714,6108.0
2020-01-08 14:10:00,146.22,146.24,145.96,145.96,5938.0,140.2714,140.2906,140.022,140.022,5938.0
2020-01-08 14:20:00,145.97,146.13,145.97,146.02,8171.0,140.0316,140.1851,140.0316,140.0795,8171.0
2020-01-08 14:30:00,146.0,146.47,145.97,146.46,8346.0,140.0604,140.5112,140.0316,140.5016,8346.0
2020-01-08 14:40:00,146.4,146.54,146.32,146.54,5820.0,140.4441,140.5784,140.3673,140.5784,5820.0
2020-01-08 14:50:00,146.62,146.95,146.53,146.86,20149.0,140.6551,140.9717,140.5688,140.8854,20149.0
2020-01-08 15:00:00,146.86,147.08,146.79,147.0,23387.0,140.8854,141.0964,140.8182,141.0197,23387.0
2020-01-08 15:10:00,147.0,147.24,146.92,147.14,25330.0,141.0197,141.2499,140.9429,141.154,25330.0
2020-01-08 15:20:00,147.12,147.16,146.78,146.78,9350.0,141.1348,141.1732,140.8086,140.8086,9350.0
2020-01-08 15:30:00,146.82,146.85,146.57,146.62,13707.0,140.847,140.8758,140.6072,140.6551,13707.0
2020-01-08 15:40:00,146.62,147.02,146.48,146.48,43510.0,140.6551,141.0389,140.5208,140.5208,43510.0
2020-01-08 15:50:00,146.35,146.56,146.14,146.27,96581.0,140.3961,140.5976,140.1947,140.3194,96581.0
2020-01-09 09:30:00,147.08,147.08,146.55,146.78,8029.0,141.0964,141.0964,140.588,140.8086,8029.0
2020-01-09 09:40:00,146.85,147.4,146.85,147.4,7209.0,140.8758,141.4034,140.8758,141.4034,7209.0
2020-01-09 09:50:00,147.42,148.2,147.37,148.2,14553.0,141.4226,142.1709,141.3746,142.1709,14553.0
2020-01-09 10:00:00,148.09,148.09,147.9,148.08,6035.0,142.0653,142.0653,141.8831,142.0557,6035.0
2020-01-09 10:10:00,148.05,148.1,147.78,147.78,9925.0,142.027,142.0749,141.7679,141.7679,9925.0
2020-01-09 10:20:00,147.78,147.78,147.64,147.78,8261.0,141.7679,141.7679,141.6336,141.7679,8261.0
2020-01-09 10:30:00,147.75,148.06,147.75,148.04,5929.0,141.7392,142.0366,141.7392,142.0174,5929.0
2020-01-09 10:40:00,148.04,148.08,147.93,148.06,4967.0,142.0174,142.0557,141.9118,142.0366,4967.0
2020-01-09 10:50:00,148.08,148.09,147.97,147.97,5415.0,142.0557,142.0653,141.9502,141.9502,5415.0
2020-01-09 11:00:00,147.95,148.07,147.86,147.95,8510.0,141.931,142.0462,141.8447,141.931,8510.0
2020-01-09 11:10:00,147.92,147.97,147.88,147.95,3910.0,141.9023,141.9502,141.8639,141.931,3910.0
2020-01-09 11:20:00,147.97,148.0,147.78,147.88,7803.0,141.9502,141.979,141.7679,141.8639,7803.0
2020-01-09 11:30:00,147.91,148.24,147.89,148.17,8837.0,141.8927,142.2092,141.8735,142.1421,8837.0
2020-01-09 11:40:00,148.21,148.23,148.04,148.13,6048.0,142.1805,142.1996,142.0174,142.1037,6048.0
2020-01-09 11:50:00,148.16,148.26,148.1,148.11,4926.0,142.1325,142.2284,142.0749,142.0845,4926.0
2020-01-09 12:00:00,148.12,148.23,148.04,148.2,15174.0,142.0941,142.1996,142.0174,142.1709,15174.0
2020-01-09 12:10:00,148.21,148.23,148.12,148.12,4735.0,142.1805,142.1996,142.0941,142.0941,4735.0
2020-01-09 12:20:00,148.08,148.08,147.93,148.0,6830.0,142.0557,142.0557,141.9118,141.979,6830.0
2020-01-09 12:30:00,148.02,148.1,147.89,147.93,7726.0,141.9982,142.0749,141.8735,141.9118,7726.0
2020-01-09 12:40:00,147.9,147.93,147.74,147.93,3818.0,141.8831,141.9118,141.7296,141.9118,3818.0
2020-01-09 12:50:00,147.98,147.99,147.55,147.7,18558.0,141.9598,141.9694,141.5473,141.6912,18558.0
2020-01-09 13:00:00,147.71,147.89,147.7,147.78,6713.0,141.7008,141.8735,141.6912,141.7679,6713.0
2020-01-09 13:10:00,147.81,147.9,147.74,147.82,5509.0,141.7967,141.8831,141.7296,141.8063,5509.0
2020-01-09 13:20:00,147.77,147.97,147.67,147.92,8287.0,141.7584,141.9502,141.6624,141.9023,8287.0
2020-01-09 13:30:00,147.95,148.07,147.92,148.04,6122.0,141.931,142.0462,141.9023,142.0174,6122.0
2020-01-09 13:40:00,148.04,148.16,148.03,148.16,5752.0,142.0174,142.1325,142.0078,142.1325,5752.0
2020-01-09 13:50:00,148.18,148.24,148.09,148.17,8499.0,142.1517,142.2092,142.0653,142.1421,8499.0
2020-01-09 14:00:00,148.19,148.24,148.06,148.07,5935.0,142.1613,142.2092,142.0366,142.0462,5935.0
2020-01-09 14:10:00,148.07,148.09,147.98,147.99,4690.0,142.0462,142.0653,141.9598,141.9694,4690.0
2020-01-09 14:20:00,148.02,148.14,147.95,148.07,6474.0,141.9982,142.1133,141.931,142.0462,6474.0
2020-01-09 14:30:00,148.14,148.14,147.95,148.0,8085.0,142.1133,142.1133,141.931,141.979,8085.0
2020-01-09 14:40:00,148.02,148.11,147.97,148.05,4759.0,141.9982,142.0845,141.9502,142.027,4759.0
2020-01-09 14:50:00,148.04,148.14,147.91,148.09,6702.0,142.0174,142.1133,141.8927,142.0653,6702.0
2020-01-09 15:00:00,148.13,148.14,147.91,147.94,7652.0,142.1037,142.1133,141.8927,141.9214,7652.0
2020-01-09 15:10:00,147.94,147.95,147.89,147.91,7793.0,141.9214,141.931,141.8735,141.8927,7793.0
2020-01-09 15:20:00,147.93,147.95,147.63,147.76,13983.0,141.9118,141.931,141.6241,141.7488,13983.0
2020-01-09 15:30:00,147.78,147.87,147.7,147.7,13500.0,141.7679,141.8543,141.6912,141.6912,13500.0
2020-01-09 15:40:00,147.72,147.89,147.7,147.83,30567.0,141.7104,141.8735,141.6912,141.8159,30567.0
2020-01-09 15:50:00,147.83,148.1,147.82,147.99,107091.0,141.8159,142.0749,141.8063,141.9694,107091.0
2020-01-10 09:30:00,148.31,148.31,147.5,147.81,5417.0,142.2764,142.2764,141.4993,141.7967,5417.0
2020-01-10 09:40:00,147.82,148.15,147.78,147.85,5500.0,141.8063,142.1229,141.7679,141.8351,5500.0
2020-01-10 09:50:00,148.0,148.1,147.62,147.74,4967.0,141.979,142.0749,141.6145,141.7296,4967.0
2020-01-10 10:00:00,147.74,148.01,147.74,147.92,5024.0,141.7296,141.9886,141.7296,141.9023,5024.0
2020-01-10 10:10:00,147.9,147.9,147.59,147.59,5368.0,141.8831,141.8831,141.5857,141.5857,5368.0
2020-01-10 10:20:00,147.51,147.51,147.2,147.2,7502.0,141.5089,141.5089,141.2115,141.2115,7502.0
2020-01-10 10:30:00,147.21,147.42,147.21,147.31,8312.0,141.2211,141.4226,141.2211,141.3171,8312.0
2020-01-10 10:40:00,147.31,147.51,147.27,147.4,5247.0,141.3171,141.5089,141.2787,141.4034,5247.0
2020-01-10 10:50:00,147.36,147.44,147.28,147.42,6217.0,141.365,141.4418,141.2883,141.4226,6217.0
2020-01-10 11:00:00,147.44,147.46,147.2,147.42,6305.0,141.4418,141.461,141.2115,141.4226,6305.0
2020-01-10 11:10:00,147.4,147.43,147.37,147.41,6824.0,141.4034,141.4322,141.3746,141.413,6824.0
2020-01-10 11:20:00,147.42,147.52,147.41,147.48,5218.0,141.4226,141.5185,141.413,141.4802,5218.0
2020-01-10 11:30:00,147.45,147.45,147.08,147.11,5200.0,141.4514,141.4514,141.0964,141.1252,5200.0
2020-01-10 11:40:00,147.1,147.17,147.01,147.17,3000.0,141.1156,141.1828,141.0293,141.1828,3000.0
2020-01-10 11:50:00,147.13,147.23,147.08,147.19,3680.0,141.1444,141.2403,141.0964,141.202,3680.0
2020-01-10 12:00:00,147.17,147.25,146.96,146.96,4490.0,141.1828,141.2595,140.9813,140.9813,4490.0
2020-01-10 12:10:00,146.85,147.05,146.82,147.03,4796.0,140.8758,141.0676,140.847,141.0485,4796.0
2020-01-10 12:20:00,146.96,147.15,146.94,147.07,3852.0,140.9813,141.1636,140.9621,141.0868,3852.0
2020-01-10 12:30:00,147.09,147.34,147.05,147.27,3588.0,141.106,141.3458,141.0676,141.2787,3588.0
2020-01-10 12:40:00,147.33,147.35,147.18,147.2,5301.0,141.3363,141.3554,141.1924,141.2115,5301.0
2020-01-10 12:50:00,147.17,147.3,147.1,147.16,6114.0,141.1828,141.3075,141.1156,141.1732,6114.0
2020-01-10 13:00:00,147.14,147.29,147.05,147.25,6497.0,141.154,141.2979,141.0676,141.2595,6497.0
2020-01-10 13:10:00,147.22,147.27,147.19,147.2,5727.0,141.2307,141.2787,141.202,141.2115,5727.0
2020-01-10 13:20:00,147.23,147.26,147.16,147.16,4824.0,141.2403,141.2691,141.1732,141.1732,4824.0
2020-01-10 13:30:00,147.19,147.21,146.98,147.0,4914.0,141.202,141.2211,141.0005,141.0197,4914.0
2020-01-10 13:40:00,146.98,146.99,146.78,146.94,7280.0,141.0005,141.0101,140.8086,140.9621,7280.0
2020-01-10 13:50:00,146.92,147.03,146.88,146.98,4119.0,140.9429,141.0485,140.9046,141.0005,4119.0
2020-01-10 14:00:00,147.0,147.05,146.94,147.01,5307.0,141.0197,141.0676,140.9621,141.0293,5307.0
2020-01-10 14:10:00,147.04,147.04,146.87,146.93,3714.0,141.0581,141.0581,140.895,140.9525,3714.0
2020-01-10 14:20:00,146.92,147.09,146.9,146.95,5509.0,140.9429,141.106,140.9237,140.9717,5509.0
2020-01-10 14:30:00,146.92,146.92,146.6,146.6,11489.0,140.9429,140.9429,140.636,140.636,11489.0
2020-01-10 14:40:00,146.6,146.75,146.48,146.75,33577.0,140.636,140.7799,140.5208,140.7799,33577.0
2020-01-10 14:50:00,146.82,147.01,146.82,146.98,7006.0,140.847,141.0293,140.847,141.0005,7006.0
2020-01-10 15:00:00,146.97,146.97,146.67,146.71,14554.0,140.9909,140.9909,140.7031,140.7415,14554.0
2020-01-10 15:10:00,146.72,147.0,146.72,146.8,33133.0,140.7511,141.0197,140.7511,140.8278,33133.0
2020-01-10 15:20:00,146.81,147.07,146.8,146.98,9085.0,140.8374,141.0868,140.8278,141.0005,9085.0
2020-01-10 15:30:00,146.98,147.04,146.72,146.72,36146.0,141.0005,141.0581,140.7511,140.7511,36146.0
2020-01-10 15:40:00,146.76,146.81,146.51,146.56,12333.0,140.7894,140.8374,140.5496,140.5976,12333.0
2020-01-10 15:50:00,146.52,146.79,146.52,146.71,47726.0,140.5592,140.8182,140.5592,140.7415,47726.0
2020-01-13 09:30:00,146.81,147.6,146.81,147.31,6238.0,140.8374,141.5953,140.8374,141.3171,6238.0
2020-01-13 09:40:00,147.51,147.52,147.12,147.32,11723.0,141.5089,141.5185,141.1348,141.3267,11723.0
2020-01-13 09:50:00,147.39,147.46,147.14,147.32,14408.0,141.3938,141.461,141.154,141.3267,14408.0
2020-01-13 10:00:00,147.55,147.65,147.3,147.39,8358.0,141.5473,141.6432,141.3075,141.3938,8358.0
2020-01-13 10:10:00,147.38,147.45,147.28,147.28,4005.0,141.3842,141.4514,141.2883,141.2883,4005.0
2020-01-13 10:20:00,147.3,147.48,147.3,147.46,5443.0,141.3075,141.4802,141.3075,141.461,5443.0
2020-01-13 10:30:00,147.4,147.56,147.4,147.52,5300.0,141.4034,141.5569,141.4034,141.5185,5300.0
2020-01-13 10:40:00,147.6,147.6,147.23,147.31,3300.0,141.5953,141.5953,141.2403,141.3171,3300.0
2020-01-13 10:50:00,147.27,147.49,147.19,147.42,4499.0,141.2787,141.4897,141.202,141.4226,4499.0
2020-01-13 11:00:00,147.48,147.7,147.47,147.69,12100.0,141.4802,141.6912,141.4706,141.6816,12100.0
2020-01-13 11:10:00,147.64,147.89,147.63,147.75,4200.0,141.6336,141.8735,141.6241,141.7392,4200.0
2020-01-13 11:20:00,147.74,147.74,147.47,147.5,10900.0,141.7296,141.7296,141.4706,141.4993,10900.0
2020-01-13 11:30:00,147.52,147.56,147.42,147.56,4266.0,141.5185,141.5569,141.4226,141.5569,4266.0
2020-01-13 11:40:00,147.57,147.69,147.5,147.64,2700.0,141.5665,141.6816,141.4993,141.6336,2700.0
2020-01-13 11:50:00,147.62,147.76,147.62,147.74,2329.0,141.6145,141.7488,141.6145,141.7296,2329.0
2020-01-13 12:00:00,147.78,147.8,147.67,147.78,2765.0,141.7679,141.7871,141.6624,141.7679,2765.0
2020-01-13 12:10:00,147.81,148.19,147.81,148.16,6721.0,141.7967,142.1613,141.7967,142.1325,6721.0
2020-01-13 12:20:00,148.15,148.26,148.14,148.25,10283.0,142.1229,142.2284,142.1133,142.2188,10283.0
2020-01-13 12:30:00,148.29,148.42,148.24,148.42,3919.0,142.2572,142.3819,142.2092,142.3819,3919.0
2020-01-13 12:40:00,148.44,148.52,148.43,148.48,5303.0,142.4011,142.4778,142.3915,142.4395,5303.0
2020-01-13 12:50:00,148.48,148.55,148.38,148.38,7685.0,142.4395,142.5066,142.3435,142.3435,7685.0
2020-01-13 13:00:00,148.35,148.35,148.22,148.31,6769.0,142.3148,142.3148,142.19,142.2764,6769.0
2020-01-13 13:10:00,148.28,148.32,148.12,148.18,12219.0,142.2476,142.286,142.0941,142.1517,12219.0
2020-01-13 13:20:00,148.21,148.3,148.21,148.25,5603.0,142.1805,142.2668,142.1805,142.2188,5603.0
2020-01-13 13:30:00,148.33,148.56,148.27,148.49,3050.0,142.2956,142.5162,142.238,142.4491,3050.0
2020-01-13 13:40:00,148.49,148.73,148.49,148.69,12333.0,142.4491,142.6793,142.4491,142.6409,12333.0
2020-01-13 13:50:00,148.75,148.78,148.7,148.72,3792.0,142.6985,142.7273,142.6505,142.6697,3792.0
2020-01-13 14:00:00,148.74,148.74,148.52,148.71,4429.0,142.6889,142.6889,142.4778,142.6601,4429.0
2020-01-13 14:10:00,148.75,148.82,148.71,148.82,4510.0,142.6985,142.7656,142.6601,142.7656,4510.0
2020-01-13 14:20:00,148.8,148.85,148.75,148.75,6765.0,142.7465,142.7944,142.6985,142.6985,6765.0
2020-01-13 14:30:00,148.72,148.81,148.7,148.76,5384.0,142.6697,142.756,142.6505,142.7081,5384.0
2020-01-13 14:40:00,148.75,148.79,148.64,148.64,5787.0,142.6985,142.7369,142.593,142.593,5787.0
2020-01-13 14:50:00,148.66,148.79,148.56,148.67,5380.0,142.6121,142.7369,142.5162,142.6217,5380.0
2020-01-13 15:00:00,148.68,148.74,148.65,148.7,4538.0,142.6313,142.6889,142.6026,142.6505,4538.0
2020-01-13 15:10:00,148.76,148.77,148.62,148.72,12081.0,142.7081,142.7177,142.5738,142.6697,12081.0
2020-01-13 15:20:00,148.72,148.77,148.62,148.63,16729.0,142.6697,142.7177,142.5738,142.5834,16729.0
2020-01-13 15:30:00,148.63,148.78,148.6,148.64,15658.0,142.5834,142.7273,142.5546,142.593,15658.0
2020-01-13 15:40:00,148.63,148.65,148.44,148.58,17790.0,142.5834,142.6026,142.4011,142.5354,17790.0
2020-01-13 15:50:00,148.59,148.83,148.57,148.58,48385.0,142.545,142.7752,142.5258,142.5354,48385.0
2020-01-14 09:30:00,148.25,148.46,147.94,148.46,5552.0,142.2188,142.4203,141.9214,142.4203,5552.0
2020-01-14 09:40:00,148.25,148.35,147.89,148.09,6540.0,142.2188,142.3148,141.8735,142.0653,6540.0
2020-01-14 09:50:00,148.26,148.26,147.89,148.07,4972.0,142.2284,142.2284,141.8735,142.0462,4972.0
2020-01-14 10:00:00,148.08,148.47,147.99,148.4,9445.0,142.0557,142.4299,141.9694,142.3627,9445.0
2020-01-14 10:10:00,148.46,148.71,148.03,148.1,3740.0,142.4203,142.6601,142.0078,142.0749,3740.0
2020-01-14 10:20:00,148.07,148.08,147.78,147.81,10266.0,142.0462,142.0557,141.7679,141.7967,10266.0
2020-01-14 10:30:00,147.81,147.97,147.78,147.87,5184.0,141.7967,141.9502,141.7679,141.8543,5184.0
2020-01-14 10:40:00,147.89,148.16,147.82,147.95,3725.0,141.8735,142.1325,141.8063,141.931,3725.0
2020-01-14 10:50:00,148.03,148.03,147.67,147.72,4181.0,142.0078,142.0078,141.6624,141.7104,4181.0
2020-01-14 11:00:00,147.82,147.85,147.66,147.68,2200.0,141.8063,141.8351,141.6528,141.672,2200.0
2020-01-14 11:10:00,147.69,147.75,147.6,147.61,3800.0,141.6816,141.7392,141.5953,141.6049,3800.0
2020-01-14 11:20:00,147.68,147.76,147.63,147.72,4659.0,141.672,141.7488,141.6241,141.7104,4659.0
2020-01-14 11:30:00,147.75,147.77,147.49,147.51,5558.0,141.7392,141.7584,141.4897,141.5089,5558.0
2020-01-14 11:40:00,147.5,147.64,147.46,147.62,4692.0,141.4993,141.6336,141.461,141.6145,4692.0
2020-01-14 11:50:00,147.55,147.72,147.55,147.7,4233.0,141.5473,141.7104,141.5473,141.6912,4233.0
2020-01-14 12:00:00,147.66,147.67,147.64,147.65,2938.0,141.6528,141.6624,141.6336,141.6432,2938.0
2020-01-14 12:10:00,147.68,147.69,147.31,147.45,8323.0,141.672,141.6816,141.3171,141.4514,8323.0
2020-01-14 12:20:00,147.42,147.61,147.42,147.56,3689.0,141.4226,141.6049,141.4226,141.5569,3689.0
2020-01-14 12:30:00,147.52,147.65,147.5,147.65,3042.0,141.5185,141.6432,141.4993,141.6432,3042.0
2020-01-14 12:40:00,147.69,147.91,147.69,147.9,2500.0,141.6816,141.8927,141.6816,141.8831,2500.0
2020-01-14 12:50:00,147.89,147.98,147.89,147.95,3156.0,141.8735,141.9598,141.8735,141.931,3156.0
2020-01-14 13:00:00,147.95,148.06,147.83,147.83,2765.0,141.931,142.0366,141.8159,141.8159,2765.0
2020-01-14 13:10:00,147.88,147.92,147.83,147.92,2314.0,141.8639,141.9023,141.8159,141.9023,2314.0
2020-01-14 13:20:00,147.93,148.18,147.9,148.18,1748.0,141.9118,142.1517,141.8831,142.1517,1748.0
2020-01-14 13:30:00,148.14,148.3,147.81,148.09,8395.0,142.1133,142.2668,141.7967,142.0653,8395.0
2020-01-14 13:40:00,148.24,148.26,147.72,147.89,3396.0,142.2092,142.2284,141.7104,141.8735,3396.0
2020-01-14 13:50:00,147.95,147.95,147.76,147.78,3100.0,141.931,141.931,141.7488,141.7679,3100.0
2020-01-14 14:00:00,147.88,147.88,147.71,147.71,2890.0,141.8639,141.8639,141.7008,141.7008,2890.0
2020-01-14 14:10:00,147.72,147.77,147.61,147.64,2727.0,141.7104,141.7584,141.6049,141.6336,2727.0
2020-01-14 14:20:00,147.69,147.99,147.69,147.98,3714.0,141.6816,141.9694,141.6816,141.9598,3714.0
2020-01-14 14:30:00,147.98,148.12,147.95,148.06,3220.0,141.9598,142.0941,141.931,142.0366,3220.0
2020-01-14 14:40:00,148.11,148.21,148.07,148.15,4600.0,142.0845,142.1805,142.0462,142.1229,4600.0
2020-01-14 14:50:00,148.2,148.2,148.02,148.03,2652.0,142.1709,142.1709,141.9982,142.0078,2652.0
2020-01-14 15:00:00,148.06,148.15,147.94,147.94,5290.0,142.0366,142.1229,141.9214,141.9214,5290.0
2020-01-14 15:10:00,147.99,147.99,147.72,147.72,3310.0,141.9694,141.9694,141.7104,141.7104,3310.0
2020-01-14 15:20:00,147.75,147.86,147.62,147.66,5166.0,141.7392,141.8447,141.6145,141.6528,5166.0
2020-01-14 15:30:00,147.63,147.64,147.46,147.5,6190.0,141.6241,141.6336,141.461,141.4993,6190.0
2020-01-14 15:40:00,147.52,147.82,147.51,147.71,26524.0,141.5185,141.8063,141.5089,141.7008,26524.0
2020-01-14 15:50:00,147.61,147.61,147.11,147.22,102122.0,141.6049,141.6049,141.1252,141.2307,102122.0
2020-01-15 09:30:00,147.24,147.62,146.73,147.46,10241.0,141.2499,141.6145,140.7607,141.461,10241.0
2020-01-15 09:40:00,147.33,147.85,147.32,147.74,3592.0,141.3363,141.8351,141.3267,141.7296,3592.0
2020-01-15 09:50:00,147.74,148.24,147.74,148.24,2100.0,141.7296,142.2092,141.7296,142.2092,2100.0
2020-01-15 10:00:00,148.28,148.29,147.97,148.15,10827.0,142.2476,142.2572,141.9502,142.1229,10827.0
2020-01-15 10:10:00,148.24,148.26,147.97,148.26,14062.0,142.2092,142.2284,141.9502,142.2284,14062.0
2020-01-15 10:20:00,148.27,148.42,148.12,148.3,4219.0,142.238,142.3819,142.0941,142.2668,4219.0
2020-01-15 10:30:00,148.35,148.69,148.26,148.59,5930.0,142.3148,142.6409,142.2284,142.545,5930.0
2020-01-15 10:40:00,148.56,148.99,148.55,148.8,5321.0,142.5162,142.9287,142.5066,142.7465,5321.0
2020-01-15 10:50:00,148.84,148.97,148.77,148.97,9401.0,142.7848,142.9095,142.7177,142.9095,9401.0
2020-01-15 11:00:00,148.94,148.96,148.68,148.93,15943.0,142.8808,142.8999,142.6313,142.8712,15943.0
2020-01-15 11:10:00,148.89,149.08,148.7,148.99,5630.0,142.8328,143.0151,142.6505,142.9287,5630.0
2020-01-15 11:20:00,149.01,149.49,148.97,149.49,8400.0,142.9479,143.4084,142.9095,143.4084,8400.0
2020-01-15 11:30:00,149.48,149.66,149.26,149.65,6800.0,143.3988,143.5715,143.1877,143.5619,6800.0
2020-01-15 11:40:00,149.74,149.74,149.33,149.56,3900.0,143.6482,143.6482,143.2549,143.4755,3900.0
2020-01-15 11:50:00,149.6,149.66,149.25,149.33,3709.0,143.5139,143.5715,143.1781,143.2549,3709.0
2020-01-15 12:00:00,149.38,149.4,149.1,149.33,8918.0,143.3029,143.322,143.0342,143.2549,8918.0
2020-01-15 12:10:00,149.4,149.6,149.25,149.33,7101.0,143.322,143.5139,143.1781,143.2549,7101.0
2020-01-15 12:20:00,149.27,149.56,149.26,149.4,3910.0,143.1973,143.4755,143.1877,143.322,3910.0
2020-01-15 12:30:00,149.38,149.5,149.28,149.43,4700.0,143.3029,143.418,143.2069,143.3508,4700.0
2020-01-15 12:40:00,149.45,149.56,149.26,149.31,5279.0,143.37,143.4755,143.1877,143.2357,5279.0
2020-01-15 12:50:00,149.26,149.26,149.04,149.12,4687.0,143.1877,143.1877,142.9767,143.0534,4687.0
2020-01-15 13:00:00,149.15,149.42,149.11,149.31,6427.0,143.0822,143.3412,143.0438,143.2357,6427.0
2020-01-15 13:10:00,149.38,149.46,149.31,149.46,5187.0,143.3029,143.3796,143.2357,143.3796,5187.0
2020-01-15 13:20:00,149.43,149.45,149.21,149.37,6172.0,143.3508,143.37,143.1398,143.2933,6172.0
2020-01-15 13:30:00,149.36,149.54,149.25,149.45,7535.0,143.2837,143.4563,143.1781,143.37,7535.0
2020-01-15 13:40:00,149.51,149.64,149.5,149.55,3403.0,143.4276,143.5523,143.418,143.4659,3403.0
2020-01-15 13:50:00,149.55,149.55,149.34,149.5,4888.0,143.4659,143.4659,143.2645,143.418,4888.0
2020-01-15 14:00:00,149.53,149.66,149.49,149.53,4734.0,143.4468,143.5715,143.4084,143.4468,4734.0
2020-01-15 14:10:00,149.51,149.84,149.51,149.84,11149.0,143.4276,143.7441,143.4276,143.7441,11149.0
2020-01-15 14:20:00,149.83,150.05,149.75,150.0,12014.0,143.7345,143.9456,143.6578,143.8976,12014.0
2020-01-15 14:30:00,150.0,150.17,149.91,150.1,14937.0,143.8976,144.0607,143.8113,143.9936,14937.0
2020-01-15 14:40:00,150.11,150.11,149.95,150.04,8253.0,144.0032,144.0032,143.8497,143.936,8253.0
2020-01-15 14:50:00,150.08,150.13,149.88,149.88,12507.0,143.9744,144.0223,143.7825,143.7825,12507.0
2020-01-15 15:00:00,149.84,149.87,149.6,149.6,16515.0,143.7441,143.7729,143.5139,143.5139,16515.0
2020-01-15 15:10:00,149.6,149.63,149.41,149.46,9721.0,143.5139,143.5427,143.3316,143.3796,9721.0
2020-01-15 15:20:00,149.46,149.57,149.4,149.53,7100.0,143.3796,143.4851,143.322,143.4468,7100.0
2020-01-15 15:30:00,149.51,149.63,149.34,149.56,21808.0,143.4276,143.5427,143.2645,143.4755,21808.0
2020-01-15 15:40:00,149.6,149.78,149.5,149.73,18037.0,143.5139,143.6866,143.418,143.6386,18037.0
2020-01-15 15:50:00,149.77,149.91,149.59,149.8,80552.0,143.677,143.8113,143.5043,143.7058,80552.0
2020-01-16 09:30:00,150.81,151.14,150.3,151.13,5611.0,144.6747,144.9913,144.1854,144.9817,5611.0
2020-01-16 09:40:00,151.07,151.07,150.48,150.57,9587.0,144.9241,144.9241,144.3581,144.4444,9587.0
2020-01-16 09:50:00,150.56,150.56,149.67,149.72,11769.0,144.4349,144.4349,143.5811,143.629,11769.0
2020-01-16 10:00:00,149.71,149.78,149.5,149.75,9047.0,143.6194,143.6866,143.418,143.6578,9047.0
2020-01-16 10:10:00,149.64,149.75,149.44,149.66,12686.0,143.5523,143.6578,143.3604,143.5715,12686.0
2020-01-16 10:20:00,149.64,149.75,149.4,149.4,6938.0,143.5523,143.6578,143.322,143.322,6938.0
2020-01-16 10:30:00,149.41,149.83,149.4,149.73,3794.0,143.3316,143.7345,143.322,143.6386,3794.0
2020-01-16 10:40:00,149.75,149.83,149.64,149.65,2636.0,143.6578,143.7345,143.5523,143.5619,2636.0
2020-01-16 10:50:00,149.72,149.86,149.69,149.78,1716.0,143.629,143.7633,143.6002,143.6866,1716.0
2020-01-16 11:00:00,149.8,149.95,149.73,149.81,3661.0,143.7058,143.8497,143.6386,143.7154,3661.0
2020-01-16 11:10:00,149.85,149.85,149.69,149.77,2700.0,143.7537,143.7537,143.6002,143.677,2700.0
2020-01-16 11:20:00,149.74,149.83,149.72,149.78,2286.0,143.6482,143.7345,143.629,143.6866,2286.0
2020-01-16 11:30:00,149.8,149.83,149.64,149.77,3013.0,143.7058,143.7345,143.5523,143.677,3013.0
2020-01-16 11:40:00,149.87,149.93,149.87,149.92,1713.0,143.7729,143.8305,143.7729,143.8209,1713.0
2020-01-16 11:50:00,149.96,150.16,149.96,150.13,3325.0,143.8593,144.0511,143.8593,144.0223,3325.0
2020-01-16 12:00:00,150.16,150.41,150.09,150.37,3491.0,144.0511,144.291,143.984,144.2526,3491.0
2020-01-16 12:10:00,150.43,150.44,150.29,150.38,3519.0,144.3101,144.3197,144.1758,144.2622,3519.0
2020-01-16 12:20:00,150.4,150.57,150.19,150.49,19002.0,144.2814,144.4444,144.0799,144.3677,19002.0
2020-01-16 12:30:00,150.44,150.47,150.31,150.47,5900.0,144.3197,144.3485,144.195,144.3485,5900.0
2020-01-16 12:40:00,150.45,150.7,150.41,150.67,4201.0,144.3293,144.5692,144.291,144.5404,4201.0
2020-01-16 12:50:00,150.69,150.71,150.58,150.66,2899.0,144.5596,144.5787,144.454,144.5308,2899.0
2020-01-16 13:00:00,150.68,150.73,150.58,150.64,3053.0,144.55,144.5979,144.454,144.5116,3053.0
2020-01-16 13:10:00,150.64,150.7,150.61,150.69,1200.0,144.5116,144.5692,144.4828,144.5596,1200.0
2020-01-16 13:20:00,150.66,150.66,150.54,150.64,1429.0,144.5308,144.5308,144.4157,144.5116,1429.0
2020-01-16 13:30:00,150.61,150.75,150.59,150.71,6898.0,144.4828,144.6171,144.4636,144.5787,6898.0
2020-01-16 13:40:00,150.73,150.75,150.64,150.71,13720.0,144.5979,144.6171,144.5116,144.5787,13720.0
2020-01-16 13:50:00,150.74,150.74,150.53,150.57,2300.0,144.6075,144.6075,144.4061,144.4444,2300.0
2020-01-16 14:00:00,150.6,150.61,150.46,150.46,2997.0,144.4732,144.4828,144.3389,144.3389,2997.0
2020-01-16 14:10:00,150.47,150.7,150.46,150.59,3359.0,144.3485,144.5692,144.3389,144.4636,3359.0
2020-01-16 14:20:00,150.66,150.72,150.59,150.68,6759.0,144.5308,144.5883,144.4636,144.55,6759.0
2020-01-16 14:30:00,150.58,150.58,150.42,150.43,1500.0,144.454,144.454,144.3005,144.3101,1500.0
2020-01-16 14:40:00,150.43,150.51,150.39,150.5,1500.0,144.3101,144.3869,144.2718,144.3773,1500.0
2020-01-16 14:50:00,150.49,150.62,150.34,150.51,6499.0,144.3677,144.4924,144.2238,144.3869,6499.0
2020-01-16 15:00:00,150.5,150.75,150.47,150.74,12330.0,144.3773,144.6171,144.3485,144.6075,12330.0
2020-01-16 15:10:00,150.72,150.92,150.7,150.81,18853.0,144.5883,144.7802,144.5692,144.6747,18853.0
2020-01-16 15:20:00,150.81,150.87,150.75,150.84,5782.0,144.6747,144.7322,144.6171,144.7035,5782.0
2020-01-16 15:30:00,150.89,150.94,150.77,150.92,12716.0,144.7514,144.7994,144.6363,144.7802,12716.0
2020-01-16 15:40:00,150.94,151.13,150.94,151.07,30729.0,144.7994,144.9817,144.7994,144.9241,30729.0
2020-01-16 15:50:00,151.09,151.18,150.89,151.06,57321.0,144.9433,145.0296,144.7514,144.9145,57321.0
2020-01-17 09:30:00,151.42,151.66,150.46,150.71,74631.0,145.2599,145.4901,144.3389,144.5787,74631.0
2020-01-17 09:40:00,150.78,151.26,150.71,151.11,10833.0,144.6459,145.1064,144.5787,144.9625,10833.0
2020-01-17 09:50:00,151.09,151.53,151.04,151.52,10274.0,144.9433,145.3654,144.8953,145.3558,10274.0
2020-01-17 10:00:00,151.53,151.8,151.42,151.8,8671.0,145.3654,145.6244,145.2599,145.6244,8671.0
2020-01-17 10:10:00,151.84,151.95,151.56,151.7,7559.0,145.6628,145.7683,145.3942,145.5285,7559.0
2020-01-17 10:20:00,151.9,152.33,151.89,152.24,9488.0,145.7203,146.1328,145.7107,146.0465,9488.0
2020-01-17 10:30:00,152.25,152.66,152.22,152.6,13896.0,146.0561,146.4494,146.0273,146.3919,13896.0
2020-01-17 10:40:00,152.61,153.25,152.61,153.01,38985.0,146.4015,147.0154,146.4015,146.7852,38985.0
2020-01-17 10:50:00,153.02,153.44,153.01,153.33,11632.0,146.7948,147.1977,146.7852,147.0922,11632.0
2020-01-17 11:00:00,153.32,153.57,153.23,153.23,7503.0,147.0826,147.3224,146.9962,146.9962,7503.0
2020-01-17 11:10:00,153.3,153.36,152.9,153.12,7660.0,147.0634,147.1209,146.6797,146.8907,7660.0
2020-01-17 11:20:00,153.09,153.12,152.82,152.99,16162.0,146.8619,146.8907,146.6029,146.766,16162.0
2020-01-17 11:30:00,153.05,153.15,152.88,152.97,11330.0,146.8236,146.9195,146.6605,146.7468,11330.0
2020-01-17 11:40:00,152.97,153.37,152.97,153.15,25246.0,146.7468,147.1305,146.7468,146.9195,25246.0
2020-01-17 11:50:00,153.19,153.3,153.16,153.17,8466.0,146.9579,147.0634,146.9291,146.9387,8466.0
2020-01-17 12:00:00,153.21,153.32,153.1,153.17,3640.0,146.977,147.0826,146.8715,146.9387,3640.0
2020-01-17 12:10:00,153.15,153.43,153.05,153.43,4901.0,146.9195,147.1881,146.8236,147.1881,4901.0
2020-01-17 12:20:00,153.38,153.62,153.38,153.4,5890.0,147.1401,147.3704,147.1401,147.1593,5890.0
2020-01-17 12:30:00,153.43,153.43,152.88,153.06,6618.0,147.1881,147.1881,146.6605,146.8331,6618.0
2020-01-17 12:40:00,153.08,153.27,153.07,153.11,9040.0,146.8523,147.0346,146.8427,146.8811,9040.0
2020-01-17 12:50:00,153.12,153.12,152.98,153.02,7900.0,146.8907,146.8907,146.7564,146.7948,7900.0
2020-01-17 13:00:00,153.02,153.08,152.86,152.89,4875.0,146.7948,146.8523,146.6413,146.6701,4875.0
2020-01-17 13:10:00,152.93,152.93,152.71,152.8,9651.0,146.7084,146.7084,146.4974,146.5837,9651.0
2020-01-17 13:20:00,152.82,152.82,152.64,152.68,8839.0,146.6029,146.6029,146.4302,146.4686,8839.0
2020-01-17 13:30:00,152.71,152.88,152.71,152.82,5923.0,146.4974,146.6605,146.4974,146.6029,5923.0
2020-01-17 13:40:00,152.82,152.88,152.74,152.8,5067.0,146.6029,146.6605,146.5262,146.5837,5067.0
2020-01-17 13:50:00,152.79,153.05,152.79,152.91,11761.0,146.5741,146.8236,146.5741,146.6892,11761.0
2020-01-17 14:00:00,152.89,153.04,152.88,153.0,5909.0,146.6701,146.814,146.6605,146.7756,5909.0
2020-01-17 14:10:00,152.99,153.05,152.86,152.88,4990.0,146.766,146.8236,146.6413,146.6605,4990.0
2020-01-17 14:20:00,152.89,152.92,152.64,152.67,6665.0,146.6701,146.6988,146.4302,146.459,6665.0
2020-01-17 14:30:00,152.69,152.75,152.62,152.62,4310.0,146.4782,146.5358,146.411,146.411,4310.0
2020-01-17 14:40:00,152.61,152.62,152.44,152.48,5678.0,146.4015,146.411,146.2384,146.2767,5678.0
2020-01-17 14:50:00,152.45,152.5,152.26,152.29,6445.0,146.248,146.2959,146.0657,146.0945,6445.0
2020-01-17 15:00:00,152.31,152.49,152.24,152.27,3714.0,146.1137,146.2863,146.0465,146.0753,3714.0
2020-01-17 15:10:00,152.31,152.73,152.28,152.65,7473.0,146.1137,146.5166,146.0849,146.4398,7473.0
2020-01-17 15:20:00,152.64,152.75,152.6,152.74,7168.0,146.4302,146.5358,146.3919,146.5262,7168.0
2020-01-17 15:30:00,152.75,153.04,152.66,152.96,38197.0,146.5358,146.814,146.4494,146.7372,38197.0
2020-01-17 15:40:00,152.93,153.04,152.84,152.94,24281.0,146.7084,146.814,146.6221,146.718,24281.0
2020-01-17 15:50:00,152.97,153.08,152.84,153.05,64007.0,146.7468,146.8523,146.6221,146.8236,64007.0
2020-01-21 09:30:00,152.53,152.63,151.83,151.84,15290.0,146.3247,146.4206,145.6532,145.6628,15290.0
2020-01-21 09:40:00,151.77,152.12,151.76,152.12,5192.0,145.5956,145.9314,145.586,145.9314,5192.0
2020-01-21 09:50:00,152.26,152.67,152.26,152.63,6984.0,146.0657,146.459,146.0657,146.4206,6984.0
2020-01-21 10:00:00,152.59,152.99,152.59,152.97,13376.0,146.3823,146.766,146.3823,146.7468,13376.0
2020-01-21 10:10:00,152.95,152.98,152.61,152.61,4600.0,146.7276,146.7564,146.4015,146.4015,4600.0
2020-01-21 10:20:00,152.67,153.17,152.58,153.17,7534.0,146.459,146.9387,146.3727,146.9387,7534.0
2020-01-21 10:30:00,153.15,153.57,153.15,153.44,13681.0,146.9195,147.3224,146.9195,147.1977,13681.0
2020-01-21 10:40:00,153.45,153.63,153.4,153.44,6574.0,147.2073,147.38,147.1593,147.1977,6574.0
2020-01-21 10:50:00,153.53,153.54,153.24,153.31,7627.0,147.284,147.2936,147.0058,147.073,7627.0
2020-01-21 11:00:00,153.28,153.9,153.28,153.86,11636.0,147.0442,147.639,147.0442,147.6006,11636.0
2020-01-21 11:10:00,153.86,154.08,153.85,154.0,12528.0,147.6006,147.8116,147.591,147.7349,12528.0
2020-01-21 11:20:00,154.04,154.13,153.81,153.88,8009.0,147.7733,147.8596,147.5526,147.6198,8009.0
2020-01-21 11:30:00,153.88,154.25,153.85,154.07,9789.0,147.6198,147.9747,147.591,147.8021,9789.0
2020-01-21 11:40:00,154.11,154.28,154.05,154.05,8103.0,147.8404,148.0035,147.7829,147.7829,8103.0
2020-01-21 11:50:00,154.09,154.22,154.05,154.21,9595.0,147.8212,147.946,147.7829,147.9364,9595.0
2020-01-21 12:00:00,154.21,154.35,154.15,154.29,8282.0,147.9364,148.0707,147.8788,148.0131,8282.0
2020-01-21 12:10:00,154.3,154.3,154.08,154.16,10261.0,148.0227,148.0227,147.8116,147.8884,10261.0
2020-01-21 12:20:00,154.16,154.24,153.81,153.84,6788.0,147.8884,147.9651,147.5526,147.5814,6788.0
2020-01-21 12:30:00,153.87,154.08,153.86,153.86,5978.0,147.6102,147.8116,147.6006,147.6006,5978.0
2020-01-21 12:40:00,153.86,153.86,153.64,153.73,7848.0,147.6006,147.6006,147.3895,147.4759,7848.0
2020-01-21 12:50:00,153.73,153.85,153.64,153.83,3844.0,147.4759,147.591,147.3895,147.5718,3844.0
2020-01-21 13:00:00,153.86,154.04,153.85,153.99,4242.0,147.6006,147.7733,147.591,147.7253,4242.0
2020-01-21 13:10:00,154.01,154.04,153.75,153.78,7439.0,147.7445,147.7733,147.4951,147.5239,7439.0
2020-01-21 13:20:00,153.63,153.79,153.63,153.73,4501.0,147.38,147.5334,147.38,147.4759,4501.0
2020-01-21 13:30:00,153.73,153.91,153.63,153.79,11211.0,147.4759,147.6486,147.38,147.5334,11211.0
2020-01-21 13:40:00,153.8,154.07,153.77,153.91,9803.0,147.543,147.8021,147.5143,147.6486,9803.0
2020-01-21 13:50:00,153.97,153.97,153.74,153.79,5720.0,147.7061,147.7061,147.4855,147.5334,5720.0
2020-01-21 14:00:00,153.78,153.99,153.69,153.97,12200.0,147.5239,147.7253,147.4375,147.7061,12200.0
2020-01-21 14:10:00,153.97,154.25,153.97,154.14,7066.0,147.7061,147.9747,147.7061,147.8692,7066.0
2020-01-21 14:20:00,154.11,154.16,153.98,153.99,4758.0,147.8404,147.8884,147.7157,147.7253,4758.0
2020-01-21 14:30:00,153.97,154.01,153.79,153.88,7523.0,147.7061,147.7445,147.5334,147.6198,7523.0
2020-01-21 14:40:00,153.9,154.01,153.87,154.01,30288.0,147.639,147.7445,147.6102,147.7445,30288.0
2020-01-21 14:50:00,154.0,154.16,153.86,154.07,6213.0,147.7349,147.8884,147.6006,147.8021,6213.0
2020-01-21 15:00:00,154.06,154.37,154.01,154.37,10005.0,147.7925,148.0899,147.7445,148.0899,10005.0
2020-01-21 15:10:00,154.36,154.48,154.35,154.45,14342.0,148.0803,148.1954,148.0707,148.1666,14342.0
2020-01-21 15:20:00,154.45,154.45,154.12,154.19,21590.0,148.1666,148.1666,147.85,147.9172,21590.0
2020-01-21 15:30:00,154.17,154.26,154.06,154.19,22202.0,147.898,147.9843,147.7925,147.9172,22202.0
2020-01-21 15:40:00,154.18,154.25,153.99,153.99,29651.0,147.9076,147.9747,147.7253,147.7253,29651.0
2020-01-21 15:50:00,154.0,154.43,153.98,154.34,80737.0,147.7349,148.1474,147.7157,148.0611,80737.0
2020-01-22 09:30:00,154.68,154.96,154.55,154.96,8342.0,148.3872,148.6558,148.2625,148.6558,8342.0
2020-01-22 09:40:00,154.96,155.42,154.77,155.34,18368.0,148.6558,149.0971,148.4736,149.0204,18368.0
2020-01-22 09:50:00,155.35,155.43,154.9,154.94,7059.0,149.03,149.1067,148.5983,148.6367,7059.0
2020-01-22 10:00:00,155.0,155.11,154.85,154.89,15998.0,148.6942,148.7997,148.5503,148.5887,15998.0
2020-01-22 10:10:00,154.81,155.06,154.63,154.93,8813.0,148.512,148.7518,148.3393,148.6271,8813.0
2020-01-22 10:20:00,154.91,155.08,154.86,154.87,18797.0,148.6079,148.771,148.5599,148.5695,18797.0
2020-01-22 10:30:00,154.88,154.9,154.74,154.88,17917.0,148.5791,148.5983,148.4448,148.5791,17917.0
2020-01-22 10:40:00,154.88,155.01,154.82,154.87,2800.0,148.5791,148.7038,148.5215,148.5695,2800.0
2020-01-22 10:50:00,154.81,154.91,154.7,154.7,16955.0,148.512,148.6079,148.4064,148.4064,16955.0
2020-01-22 11:00:00,154.69,154.81,154.55,154.8,7550.0,148.3968,148.512,148.2625,148.5024,7550.0
2020-01-22 11:10:00,154.74,154.74,154.17,154.17,1738.0,148.4448,148.4448,147.898,147.898,1738.0
2020-01-22 11:20:00,154.17,154.17,153.82,153.92,4416.0,147.898,147.898,147.5622,147.6582,4416.0
2020-01-22 11:30:00,153.93,154.23,153.93,154.11,2094.0,147.6678,147.9555,147.6678,147.8404,2094.0
2020-01-22 11:40:00,154.09,154.12,153.93,153.93,1752.0,147.8212,147.85,147.6678,147.6678,1752.0
2020-01-22 11:50:00,153.87,154.1,153.85,153.99,2103.0,147.6102,147.8308,147.591,147.7253,2103.0
2020-01-22 12:00:00,154.01,154.02,153.87,153.95,2600.0,147.7445,147.7541,147.6102,147.6869,2600.0
2020-01-22 12:10:00,153.96,154.01,153.92,153.92,1500.0,147.6965,147.7445,147.6582,147.6582,1500.0
2020-01-22 12:20:00,153.91,153.92,153.72,153.89,3335.0,147.6486,147.6582,147.4663,147.6294,3335.0
2020-01-22 12:30:00,153.89,154.12,153.89,153.97,3040.0,147.6294,147.85,147.6294,147.7061,3040.0
2020-01-22 12:40:00,154.0,154.12,154.0,154.04,2102.0,147.7349,147.85,147.7349,147.7733,2102.0
2020-01-22 12:50:00,154.05,154.23,154.03,154.21,3028.0,147.7829,147.9555,147.7637,147.9364,3028.0
2020-01-22 13:00:00,154.18,154.26,154.18,154.23,1000.0,147.9076,147.9843,147.9076,147.9555,1000.0
2020-01-22 13:10:00,154.24,154.73,154.22,154.73,6017.0,147.9651,148.4352,147.946,148.4352,6017.0
2020-01-22 13:20:00,154.72,154.88,154.64,154.88,3640.0,148.4256,148.5791,148.3489,148.5791,3640.0
2020-01-22 13:30:00,154.84,154.86,154.73,154.81,6017.0,148.5407,148.5599,148.4352,148.512,6017.0
2020-01-22 13:40:00,154.77,154.77,154.63,154.66,4052.0,148.4736,148.4736,148.3393,148.3681,4052.0
2020-01-22 13:50:00,154.68,154.77,154.65,154.68,3452.0,148.3872,148.4736,148.3585,148.3872,3452.0
2020-01-22 14:00:00,154.71,155.14,154.71,155.03,6806.0,148.416,148.8285,148.416,148.723,6806.0
2020-01-22 14:10:00,155.06,155.08,154.97,154.97,3125.0,148.7518,148.771,148.6654,148.6654,3125.0
2020-01-22 14:20:00,155.04,155.19,154.99,155.07,3722.0,148.7326,148.8765,148.6846,148.7614,3722.0
2020-01-22 14:30:00,155.13,155.17,155.0,155.11,3297.0,148.8189,148.8573,148.6942,148.7997,3297.0
2020-01-22 14:40:00,155.12,155.15,154.95,154.97,6448.0,148.8093,148.8381,148.6463,148.6654,6448.0
2020-01-22 14:50:00,155.02,155.15,155.02,155.06,6430.0,148.7134,148.8381,148.7134,148.7518,6430.0
2020-01-22 15:00:00,155.07,155.08,154.92,154.92,7874.0,148.7614,148.771,148.6175,148.6175,7874.0
2020-01-22 15:10:00,154.96,154.99,154.54,154.66,12984.0,148.6558,148.6846,148.2529,148.3681,12984.0
2020-01-22 15:20:00,154.68,154.71,154.5,154.6,5892.0,148.3872,148.416,148.2146,148.3105,5892.0
2020-01-22 15:30:00,154.61,154.98,154.61,154.89,18984.0,148.3201,148.675,148.3201,148.5887,18984.0
2020-01-22 15:40:00,154.93,154.99,154.72,154.95,15469.0,148.6271,148.6846,148.4256,148.6463,15469.0
2020-01-22 15:50:00,154.96,154.96,154.55,154.75,69388.0,148.6558,148.6558,148.2625,148.4544,69388.0
2020-01-23 09:30:00,154.09,154.35,152.63,153.72,7147.0,147.8212,148.0707,146.4206,147.4663,7147.0
2020-01-23 09:40:00,154.29,154.37,153.97,154.28,2450.0,148.0131,148.0899,147.7061,148.0035,2450.0
2020-01-23 09:50:00,154.35,154.69,154.1,154.47,3072.0,148.0707,148.3968,147.8308,148.1858,3072.0
2020-01-23 10:00:00,154.55,154.55,154.18,154.27,5405.0,148.2625,148.2625,147.9076,147.9939,5405.0
2020-01-23 10:10:00,154.28,154.3,153.83,154.3,3300.0,148.0035,148.0227,147.5718,148.0227,3300.0
2020-01-23 10:20:00,154.13,154.36,154.13,154.19,1230.0,147.8596,148.0803,147.8596,147.9172,1230.0
2020-01-23 10:30:00,154.28,154.5,154.27,154.27,1686.0,148.0035,148.2146,147.9939,147.9939,1686.0
2020-01-23 10:40:00,154.33,154.34,154.04,154.06,1858.0,148.0515,148.0611,147.7733,147.7925,1858.0
2020-01-23 10:50:00,153.99,154.31,153.96,154.13,3300.0,147.7253,148.0323,147.6965,147.8596,3300.0
2020-01-23 11:00:00,154.09,154.18,153.84,153.95,7337.0,147.8212,147.9076,147.5814,147.6869,7337.0
2020-01-23 11:10:00,153.91,154.14,153.89,154.14,2000.0,147.6486,147.8692,147.6294,147.8692,2000.0
2020-01-23 11:20:00,154.2,154.2,153.77,153.77,5350.0,147.9268,147.9268,147.5143,147.5143,5350.0
2020-01-23 11:30:00,153.84,154.14,153.83,154.02,5015.0,147.5814,147.8692,147.5718,147.7541,5015.0
2020-01-23 11:40:00,154.01,154.01,153.76,153.77,3827.0,147.7445,147.7445,147.5047,147.5143,3827.0
2020-01-23 11:50:00,153.77,154.12,153.68,154.01,5003.0,147.5143,147.85,147.4279,147.7445,5003.0
2020-01-23 12:00:00,154.09,154.48,154.09,154.48,6045.0,147.8212,148.1954,147.8212,148.1954,6045.0
2020-01-23 12:10:00,154.42,154.58,154.35,154.54,3653.0,148.1378,148.2913,148.0707,148.2529,3653.0
2020-01-23 12:20:00,154.52,154.69,154.46,154.66,2789.0,148.2337,148.3968,148.1762,148.3681,2789.0
2020-01-23 12:30:00,154.66,154.84,154.2,154.2,7505.0,148.3681,148.5407,147.9268,147.9268,7505.0
2020-01-23 12:40:00,154.22,154.27,153.94,153.94,7410.0,147.946,147.9939,147.6773,147.6773,7410.0
2020-01-23 12:50:00,153.89,154.0,153.81,153.94,2900.0,147.6294,147.7349,147.5526,147.6773,2900.0
2020-01-23 13:00:00,153.9,154.12,153.8,153.8,4529.0,147.639,147.85,147.543,147.543,4529.0
2020-01-23 13:10:00,153.78,154.21,153.77,154.21,6038.0,147.5239,147.9364,147.5143,147.9364,6038.0
2020-01-23 13:20:00,154.26,154.54,154.24,154.38,2400.0,147.9843,148.2529,147.9651,148.0994,2400.0
2020-01-23 13:30:00,154.35,154.42,154.24,154.32,2800.0,148.0707,148.1378,147.9651,148.0419,2800.0
2020-01-23 13:40:00,154.37,154.64,154.35,154.64,3526.0,148.0899,148.3489,148.0707,148.3489,3526.0
2020-01-23 13:50:00,154.7,154.75,154.65,154.67,5118.0,148.4064,148.4544,148.3585,148.3776,5118.0
2020-01-23 14:00:00,154.77,154.85,154.67,154.79,2750.0,148.4736,148.5503,148.3776,148.4928,2750.0
2020-01-23 14:10:00,154.82,155.0,154.8,154.91,6796.0,148.5215,148.6942,148.5024,148.6079,6796.0
2020-01-23 14:20:00,154.94,155.02,154.8,154.81,4200.0,148.6367,148.7134,148.5024,148.512,4200.0
2020-01-23 14:30:00,154.81,154.94,154.78,154.87,3376.0,148.512,148.6367,148.4832,148.5695,3376.0
2020-01-23 14:40:00,154.83,154.94,154.72,154.87,2916.0,148.5311,148.6367,148.4256,148.5695,2916.0
2020-01-23 14:50:00,154.82,155.04,154.82,154.94,8803.0,148.5215,148.7326,148.5215,148.6367,8803.0
2020-01-23 15:00:00,154.98,155.01,154.81,154.91,6008.0,148.675,148.7038,148.512,148.6079,6008.0
2020-01-23 15:10:00,154.78,154.85,154.71,154.77,5358.0,148.4832,148.5503,148.416,148.4736,5358.0
2020-01-23 15:20:00,154.82,154.87,154.76,154.85,6658.0,148.5215,148.5695,148.464,148.5503,6658.0
2020-01-23 15:30:00,154.84,155.02,154.78,154.78,9769.0,148.5407,148.7134,148.4832,148.4832,9769.0
2020-01-23 15:40:00,154.78,155.04,154.7,154.91,18912.0,148.4832,148.7326,148.4064,148.6079,18912.0
2020-01-23 15:50:00,154.91,155.01,154.75,154.9,36278.0,148.6079,148.7038,148.4544,148.5983,36278.0
2020-01-24 09:30:00,155.32,155.4,154.8,154.81,8125.0,149.0012,149.0779,148.5024,148.512,8125.0
2020-01-24 09:40:00,155.24,155.24,154.56,154.63,3426.0,148.9245,148.9245,148.2721,148.3393,3426.0
2020-01-24 09:50:00,154.79,155.0,154.71,154.78,16877.0,148.4928,148.6942,148.416,148.4832,16877.0
2020-01-24 10:00:00,154.85,154.92,154.68,154.8,3000.0,148.5503,148.6175,148.3872,148.5024,3000.0
2020-01-24 10:10:00,154.78,154.84,154.68,154.8,5480.0,148.4832,148.5407,148.3872,148.5024,5480.0
2020-01-24 10:20:00,154.73,155.02,154.72,154.81,6140.0,148.4352,148.7134,148.4256,148.512,6140.0
2020-01-24 10:30:00,154.84,155.06,154.75,154.93,6037.0,148.5407,148.7518,148.4544,148.6271,6037.0
2020-01-24 10:40:00,154.86,154.86,154.61,154.63,2900.0,148.5599,148.5599,148.3201,148.3393,2900.0
2020-01-24 10:50:00,154.67,154.84,154.57,154.75,4800.0,148.3776,148.5407,148.2817,148.4544,4800.0
2020-01-24 11:00:00,154.69,154.69,154.62,154.67,3900.0,148.3968,148.3968,148.3297,148.3776,3900.0
2020-01-24 11:10:00,154.62,155.11,154.61,154.68,17607.0,148.3297,148.7997,148.3201,148.3872,17607.0
2020-01-24 11:20:00,154.82,155.02,154.73,155.02,3720.0,148.5215,148.7134,148.4352,148.7134,3720.0
2020-01-24 11:30:00,155.0,155.16,154.85,154.97,6225.0,148.6942,148.8477,148.5503,148.6654,6225.0
2020-01-24 11:40:00,155.0,155.02,154.7,154.84,2502.0,148.6942,148.7134,148.4064,148.5407,2502.0
2020-01-24 11:50:00,154.67,154.8,154.45,154.45,2900.0,148.3776,148.5024,148.1666,148.1666,2900.0
2020-01-24 12:00:00,154.42,154.42,154.18,154.19,2107.0,148.1378,148.1378,147.9076,147.9172,2107.0
2020-01-24 12:10:00,154.23,154.32,153.89,153.92,19376.0,147.9555,148.0419,147.6294,147.6582,19376.0
2020-01-24 12:20:00,153.9,154.59,153.9,154.08,11904.0,147.639,148.3009,147.639,147.8116,11904.0
2020-01-24 12:30:00,154.12,154.56,154.1,154.53,4263.0,147.85,148.2721,147.8308,148.2433,4263.0
2020-01-24 12:40:00,154.58,154.63,154.44,154.63,2300.0,148.2913,148.3393,148.157,148.3393,2300.0
2020-01-24 12:50:00,154.57,154.84,154.57,154.84,4309.0,148.2817,148.5407,148.2817,148.5407,4309.0
2020-01-24 13:00:00,154.8,154.8,154.29,154.45,6825.0,148.5024,148.5024,148.0131,148.1666,6825.0
2020-01-24 13:10:00,154.43,154.48,154.05,154.06,9851.0,148.1474,148.1954,147.7829,147.7925,9851.0
2020-01-24 13:20:00,154.13,154.32,153.62,153.62,8836.0,147.8596,148.0419,147.3704,147.3704,8836.0
2020-01-24 13:30:00,153.7,153.7,153.47,153.56,6408.0,147.4471,147.4471,147.2265,147.3128,6408.0
2020-01-24 13:40:00,153.47,154.01,153.4,153.57,8874.0,147.2265,147.7445,147.1593,147.3224,8874.0
2020-01-24 13:50:00,153.51,153.75,153.4,153.75,3005.0,147.2648,147.4951,147.1593,147.4951,3005.0
2020-01-24 14:00:00,153.73,153.94,153.67,153.89,8602.0,147.4759,147.6773,147.4183,147.6294,8602.0
2020-01-24 14:10:00,153.89,153.89,153.44,153.44,3704.0,147.6294,147.6294,147.1977,147.1977,3704.0
2020-01-24 14:20:00,153.43,153.43,153.2,153.3,2979.0,147.1881,147.1881,146.9674,147.0634,2979.0
2020-01-24 14:30:00,153.31,153.81,153.3,153.42,7879.0,147.073,147.5526,147.0634,147.1785,7879.0
2020-01-24 14:40:00,153.49,153.63,153.24,153.5,10111.0,147.2457,147.38,147.0058,147.2552,10111.0
2020-01-24 14:50:00,153.54,153.63,153.33,153.63,10219.0,147.2936,147.38,147.0922,147.38,10219.0
2020-01-24 15:00:00,153.64,154.08,153.57,153.67,12065.0,147.3895,147.8116,147.3224,147.4183,12065.0
2020-01-24 15:10:00,153.8,154.16,153.72,154.09,11987.0,147.543,147.8884,147.4663,147.8212,11987.0
2020-01-24 15:20:00,154.19,154.26,153.93,154.02,5751.0,147.9172,147.9843,147.6678,147.7541,5751.0
2020-01-24 15:30:00,153.96,153.97,153.66,153.67,5223.0,147.6965,147.7061,147.4087,147.4183,5223.0
2020-01-24 15:40:00,153.69,153.69,153.38,153.54,16825.0,147.4375,147.4375,147.1401,147.2936,16825.0
2020-01-24 15:50:00,153.49,154.06,153.41,153.99,30223.0,147.2457,147.7925,147.1689,147.7253,30223.0
2020-01-27 09:30:00,151.62,152.03,150.4,151.85,11174.0,145.4517,145.845,144.2814,145.6724,11174.0
2020-01-27 09:40:00,151.68,152.41,151.68,152.26,4084.0,145.5093,146.2096,145.5093,146.0657,4084.0
2020-01-27 09:50:00,152.3,152.6,152.3,152.49,7110.0,146.1041,146.3919,146.1041,146.2863,7110.0
2020-01-27 10:00:00,152.44,152.84,152.39,152.84,6700.0,146.2384,146.6221,146.1904,146.6221,6700.0
2020-01-27 10:10:00,152.95,152.95,152.48,152.5,6410.0,146.7276,146.7276,146.2767,146.2959,6410.0
2020-01-27 10:20:00,152.48,153.05,152.39,153.04,4640.0,146.2767,146.8236,146.1904,146.814,4640.0
2020-01-27 10:30:00,152.89,152.97,152.57,152.93,2051.0,146.6701,146.7468,146.3631,146.7084,2051.0
2020-01-27 10:40:00,152.9,152.91,152.67,152.67,3016.0,146.6797,146.6892,146.459,146.459,3016.0
2020-01-27 10:50:00,152.69,152.86,152.48,152.8,8056.0,146.4782,146.6413,146.2767,146.5837,8056.0
2020-01-27 11:00:00,152.81,153.01,152.79,152.86,6470.0,146.5933,146.7852,146.5741,146.6413,6470.0
2020-01-27 11:10:00,152.86,152.91,152.71,152.75,6400.0,146.6413,146.6892,146.4974,146.5358,6400.0
2020-01-27 11:20:00,152.74,153.04,152.66,153.04,7225.0,146.5262,146.814,146.4494,146.814,7225.0
2020-01-27 11:30:00,152.98,153.17,152.84,153.06,4500.0,146.7564,146.9387,146.6221,146.8331,4500.0
2020-01-27 11:40:00,153.06,153.28,153.04,153.09,3508.0,146.8331,147.0442,146.814,146.8619,3508.0
2020-01-27 11:50:00,153.03,153.19,152.99,153.0,5181.0,146.8044,146.9579,146.766,146.7756,5181.0
2020-01-27 12:00:00,152.91,153.01,152.84,153.01,3763.0,146.6892,146.7852,146.6221,146.7852,3763.0
2020-01-27 12:10:00,153.0,153.4,152.97,153.3,31407.0,146.7756,147.1593,146.7468,147.0634,31407.0
2020-01-27 12:20:00,153.35,153.41,153.22,153.28,5207.0,147.1113,147.1689,146.9866,147.0442,5207.0
2020-01-27 12:30:00,153.31,153.38,153.24,153.3,3100.0,147.073,147.1401,147.0058,147.0634,3100.0
2020-01-27 12:40:00,153.27,153.44,153.27,153.34,5000.0,147.0346,147.1977,147.0346,147.1018,5000.0
2020-01-27 12:50:00,153.38,153.4,152.99,153.18,4312.0,147.1401,147.1593,146.766,146.9483,4312.0
2020-01-27 13:00:00,153.15,153.28,153.13,153.14,4400.0,146.9195,147.0442,146.9003,146.9099,4400.0
2020-01-27 13:10:00,153.17,153.38,153.12,153.37,3100.0,146.9387,147.1401,146.8907,147.1305,3100.0
2020-01-27 13:20:00,153.4,153.5,153.31,153.42,4722.0,147.1593,147.2552,147.073,147.1785,4722.0
2020-01-27 13:30:00,153.35,153.48,153.26,153.42,4300.0,147.1113,147.2361,147.025,147.1785,4300.0
2020-01-27 13:40:00,153.42,153.51,153.36,153.47,7000.0,147.1785,147.2648,147.1209,147.2265,7000.0
2020-01-27 13:50:00,153.49,153.49,153.17,153.31,6818.0,147.2457,147.2457,146.9387,147.073,6818.0
2020-01-27 14:00:00,153.24,153.31,153.11,153.25,11446.0,147.0058,147.073,146.8811,147.0154,11446.0
2020-01-27 14:10:00,153.27,153.36,153.21,153.29,6562.0,147.0346,147.1209,146.977,147.0538,6562.0
2020-01-27 14:20:00,153.2,153.34,153.05,153.34,3596.0,146.9674,147.1018,146.8236,147.1018,3596.0
2020-01-27 14:30:00,153.38,153.41,153.12,153.16,4150.0,147.1401,147.1689,146.8907,146.9291,4150.0
2020-01-27 14:40:00,153.24,153.24,152.88,152.88,6123.0,147.0058,147.0058,146.6605,146.6605,6123.0
2020-01-27 14:50:00,152.87,153.03,152.77,152.96,8990.0,146.6509,146.8044,146.5549,146.7372,8990.0
2020-01-27 15:00:00,152.96,153.11,152.9,153.04,16652.0,146.7372,146.8811,146.6797,146.814,16652.0
2020-01-27 15:10:00,153.0,153.14,152.93,153.12,6001.0,146.7756,146.9099,146.7084,146.8907,6001.0
2020-01-27 15:20:00,153.12,153.13,152.9,152.99,4149.0,146.8907,146.9003,146.6797,146.766,4149.0
2020-01-27 15:30:00,152.93,152.96,152.77,152.96,11795.0,146.7084,146.7372,146.5549,146.7372,11795.0
2020-01-27 15:40:00,152.93,153.07,152.81,152.82,5931.0,146.7084,146.8427,146.5933,146.6029,5931.0
2020-01-27 15:50:00,152.8,153.09,152.78,153.01,35055.0,146.5837,146.8619,146.5645,146.7852,35055.0
2020-01-28 09:30:00,153.56,153.79,153.24,153.56,14644.0,147.3128,147.5334,147.0058,147.3128,14644.0
2020-01-28 09:40:00,153.42,153.56,153.3,153.41,1600.0,147.1785,147.3128,147.0634,147.1689,1600.0
2020-01-28 09:50:00,153.39,153.39,153.03,153.19,6270.0,147.1497,147.1497,146.8044,146.9579,6270.0
2020-01-28 10:00:00,153.19,153.7,153.12,153.65,13773.0,146.9579,147.4471,146.8907,147.3991,13773.0
2020-01-28 10:10:00,153.58,153.7,153.55,153.62,6364.0,147.332,147.4471,147.3032,147.3704,6364.0
2020-01-28 10:20:00,153.63,153.94,153.58,153.84,15277.0,147.38,147.6773,147.332,147.5814,15277.0
2020-01-28 10:30:00,153.84,153.93,153.75,153.88,10350.0,147.5814,147.6678,147.4951,147.6198,10350.0
2020-01-28 10:40:00,153.88,154.07,153.86,153.96,11787.0,147.6198,147.8021,147.6006,147.6965,11787.0
2020-01-28 10:50:00,153.95,154.04,153.76,153.93,8952.0,147.6869,147.7733,147.5047,147.6678,8952.0
2020-01-28 11:00:00,154.0,154.28,153.99,154.24,9103.0,147.7349,148.0035,147.7253,147.9651,9103.0
2020-01-28 11:10:00,154.25,154.31,153.98,154.17,4782.0,147.9747,148.0323,147.7157,147.898,4782.0
2020-01-28 11:20:00,154.08,154.21,154.04,154.14,7100.0,147.8116,147.9364,147.7733,147.8692,7100.0
2020-01-28 11:30:00,154.13,154.38,154.0,154.34,53816.0,147.8596,148.0994,147.7349,148.0611,53816.0
2020-01-28 11:40:00,154.36,154.46,154.32,154.43,10700.0,148.0803,148.1762,148.0419,148.1474,10700.0
2020-01-28 11:50:00,154.47,154.62,154.41,154.43,14180.0,148.1858,148.3297,148.1282,148.1474,14180.0
2020-01-28 12:00:00,154.46,154.52,154.43,154.49,3723.0,148.1762,148.2337,148.1474,148.205,3723.0
2020-01-28 12:10:00,154.49,154.79,154.48,154.75,6324.0,148.205,148.4928,148.1954,148.4544,6324.0
2020-01-28 12:20:00,154.8,154.85,154.73,154.75,5556.0,148.5024,148.5503,148.4352,148.4544,5556.0
2020-01-28 12:30:00,154.79,154.79,154.7,154.72,4825.0,148.4928,148.4928,148.4064,148.4256,4825.0
2020-01-28 12:40:00,154.7,154.78,154.57,154.78,5335.0,148.4064,148.4832,148.2817,148.4832,5335.0
2020-01-28 12:50:00,154.79,154.82,154.69,154.79,5614.0,148.4928,148.5215,148.3968,148.4928,5614.0
2020-01-28 13:00:00,154.8,154.8,154.69,154.73,4000.0,148.5024,148.5024,148.3968,148.4352,4000.0
2020-01-28 13:10:00,154.77,155.01,154.77,154.97,6141.0,148.4736,148.7038,148.4736,148.6654,6141.0
2020-01-28 13:20:00,154.94,155.02,154.87,154.94,12611.0,148.6367,148.7134,148.5695,148.6367,12611.0
2020-01-28 13:30:00,154.98,155.05,154.79,154.93,4921.0,148.675,148.7422,148.4928,148.6271,4921.0
2020-01-28 13:40:00,154.93,155.05,154.92,155.0,8771.0,148.6271,148.7422,148.6175,148.6942,8771.0
2020-01-28 13:50:00,154.98,155.01,154.79,154.86,5611.0,148.675,148.7038,148.4928,148.5599,5611.0
2020-01-28 14:00:00,154.91,154.96,154.87,154.88,5427.0,148.6079,148.6558,148.5695,148.5791,5427.0
2020-01-28 14:10:00,154.9,155.06,154.9,155.02,6412.0,148.5983,148.7518,148.5983,148.7134,6412.0
2020-01-28 14:20:00,155.02,155.02,154.94,154.97,2690.0,148.7134,148.7134,148.6367,148.6654,2690.0
2020-01-28 14:30:00,154.99,155.09,154.93,155.05,7205.0,148.6846,148.7806,148.6271,148.7422,7205.0
2020-01-28 14:40:00,155.05,155.09,154.99,155.0,7442.0,148.7422,148.7806,148.6846,148.6942,7442.0
2020-01-28 14:50:00,155.03,155.03,154.59,154.72,9284.0,148.723,148.723,148.3009,148.4256,9284.0
2020-01-28 15:00:00,154.78,155.02,154.77,154.91,7473.0,148.4832,148.7134,148.4736,148.6079,7473.0
2020-01-28 15:10:00,154.91,155.04,154.87,154.97,17021.0,148.6079,148.7326,148.5695,148.6654,17021.0
2020-01-28 15:20:00,155.01,155.19,154.98,155.19,9300.0,148.7038,148.8765,148.675,148.8765,9300.0
2020-01-28 15:30:00,155.18,155.25,154.9,154.9,11084.0,148.8669,148.9341,148.5983,148.5983,11084.0
2020-01-28 15:40:00,154.93,155.17,154.93,155.15,11701.0,148.6271,148.8573,148.6271,148.8381,11701.0
2020-01-28 15:50:00,155.11,155.14,154.62,154.66,47543.0,148.7997,148.8285,148.3297,148.3681,47543.0
2020-01-29 09:30:00,155.25,155.41,154.79,155.06,4281.0,148.9341,149.0875,148.4928,148.7518,4281.0
2020-01-29 09:40:00,154.92,155.04,154.34,154.34,3700.0,148.6175,148.7326,148.0611,148.0611,3700.0
2020-01-29 09:50:00,154.34,154.78,154.34,154.35,1600.0,148.0611,148.4832,148.0611,148.0707,1600.0
2020-01-29 10:00:00,154.41,154.54,154.26,154.47,3910.0,148.1282,148.2529,147.9843,148.1858,3910.0
2020-01-29 10:10:00,154.46,154.46,154.04,154.23,2945.0,148.1762,148.1762,147.7733,147.9555,2945.0
2020-01-29 10:20:00,154.22,154.5,154.17,154.5,3321.0,147.946,148.2146,147.898,148.2146,3321.0
2020-01-29 10:30:00,154.59,154.95,154.51,154.95,3963.0,148.3009,148.6463,148.2242,148.6463,3963.0
2020-01-29 10:40:00,154.88,154.96,154.71,154.76,5094.0,148.5791,148.6558,148.416,148.464,5094.0
2020-01-29 10:50:00,154.78,154.91,154.76,154.87,1916.0,148.4832,148.6079,148.464,148.5695,1916.0
2020-01-29 11:00:00,154.9,155.14,154.87,155.14,5001.0,148.5983,148.8285,148.5695,148.8285,5001.0
2020-01-29 11:10:00,155.14,155.31,154.9,154.92,3223.0,148.8285,148.9916,148.5983,148.6175,3223.0
2020-01-29 11:20:00,154.9,155.1,154.89,155.05,1841.0,148.5983,148.7902,148.5887,148.7422,1841.0
2020-01-29 11:30:00,155.05,155.05,154.87,154.87,1800.0,148.7422,148.7422,148.5695,148.5695,1800.0
2020-01-29 11:40:00,154.96,155.0,154.87,154.94,4116.0,148.6558,148.6942,148.5695,148.6367,4116.0
2020-01-29 11:50:00,154.94,155.03,154.84,155.03,1845.0,148.6367,148.723,148.5407,148.723,1845.0
2020-01-29 12:00:00,155.04,155.24,155.04,155.24,4301.0,148.7326,148.9245,148.7326,148.9245,4301.0
2020-01-29 12:10:00,155.19,155.56,155.17,155.38,4162.0,148.8765,149.2314,148.8573,149.0588,4162.0
2020-01-29 12:20:00,155.33,155.33,154.98,155.04,15395.0,149.0108,149.0108,148.675,148.7326,15395.0
2020-01-29 12:30:00,155.08,155.21,154.94,154.95,13870.0,148.771,148.8957,148.6367,148.6463,13870.0
2020-01-29 12:40:00,154.92,154.92,154.71,154.86,9261.0,148.6175,148.6175,148.416,148.5599,9261.0
2020-01-29 12:50:00,154.88,155.14,154.88,155.07,2400.0,148.5791,148.8285,148.5791,148.7614,2400.0
2020-01-29 13:00:00,155.09,155.13,155.0,155.08,2700.0,148.7806,148.8189,148.6942,148.771,2700.0
2020-01-29 13:10:00,155.12,155.23,155.12,155.2,1900.0,148.8093,148.9149,148.8093,148.8861,1900.0
2020-01-29 13:20:00,155.18,155.23,155.15,155.19,4300.0,148.8669,148.9149,148.8381,148.8765,4300.0
2020-01-29 13:30:00,155.23,155.27,155.19,155.2,4299.0,148.9149,148.9532,148.8765,148.8861,4299.0
2020-01-29 13:40:00,155.2,155.31,155.11,155.24,7223.0,148.8861,148.9916,148.7997,148.9245,7223.0
2020-01-29 13:50:00,155.23,155.35,155.22,155.23,2217.0,148.9149,149.03,148.9053,148.9149,2217.0
2020-01-29 14:00:00,155.18,155.62,155.13,155.62,2711.0,148.8669,149.289,148.8189,149.289,2711.0
2020-01-29 14:10:00,155.54,155.6,155.47,155.58,3727.0,149.2123,149.2698,149.1451,149.2506,3727.0
2020-01-29 14:20:00,155.61,155.7,155.51,155.57,3200.0,149.2794,149.3657,149.1835,149.241,3200.0
2020-01-29 14:30:00,155.53,155.55,155.3,155.47,6550.0,149.2027,149.2218,148.982,149.1451,6550.0
2020-01-29 14:40:00,155.42,155.42,155.26,155.42,4000.0,149.0971,149.0971,148.9436,149.0971,4000.0
2020-01-29 14:50:00,155.37,155.41,155.14,155.19,3900.0,149.0492,149.0875,148.8285,148.8765,3900.0
2020-01-29 15:00:00,155.17,155.17,154.88,155.02,4729.0,148.8573,148.8573,148.5791,148.7134,4729.0
2020-01-29 15:10:00,155.01,155.01,154.56,154.58,7032.0,148.7038,148.7038,148.2721,148.2913,7032.0
2020-01-29 15:20:00,154.55,154.87,154.35,154.84,8469.0,148.2625,148.5695,148.0707,148.5407,8469.0
2020-01-29 15:30:00,154.83,154.87,154.54,154.57,10893.0,148.5311,148.5695,148.2529,148.2817,10893.0
2020-01-29 15:40:00,154.55,154.56,154.32,154.37,22556.0,148.2625,148.2721,148.0419,148.0899,22556.0
2020-01-29 15:50:00,154.37,154.46,154.11,154.39,56388.0,148.0899,148.1762,147.8404,148.109,56388.0
2020-01-30 09:30:00,153.31,154.19,153.13,153.53,22481.0,147.073,147.9172,146.9003,147.284,22481.0
2020-01-30 09:40:00,153.37,153.58,152.84,153.37,16251.0,147.1305,147.332,146.6221,147.1305,16251.0
2020-01-30 09:50:00,153.34,153.71,153.16,153.36,7581.0,147.1018,147.4567,146.9291,147.1209,7581.0
2020-01-30 10:00:00,153.44,153.56,153.16,153.46,12098.0,147.1977,147.3128,146.9291,147.2169,12098.0
2020-01-30 10:10:00,153.45,153.45,152.76,153.0,8105.0,147.2073,147.2073,146.5454,146.7756,8105.0
2020-01-30 10:20:00,153.12,153.23,152.72,152.86,7000.0,146.8907,146.9962,146.507,146.6413,7000.0
2020-01-30 10:30:00,152.82,152.83,152.43,152.43,3498.0,146.6029,146.6125,146.2288,146.2288,3498.0
2020-01-30 10:40:00,152.43,152.43,151.77,151.87,9919.0,146.2288,146.2288,145.5956,145.6916,9919.0
2020-01-30 10:50:00,151.85,151.9,151.46,151.57,11523.0,145.6724,145.7203,145.2982,145.4038,11523.0
2020-01-30 11:00:00,151.55,151.79,151.45,151.77,7541.0,145.3846,145.6148,145.2886,145.5956,7541.0
2020-01-30 11:10:00,151.74,152.07,151.7,152.06,9574.0,145.5668,145.8834,145.5285,145.8738,9574.0
2020-01-30 11:20:00,152.07,152.19,151.92,152.12,12706.0,145.8834,145.9985,145.7395,145.9314,12706.0
2020-01-30 11:30:00,152.11,152.36,152.11,152.28,10779.0,145.9218,146.1616,145.9218,146.0849,10779.0
2020-01-30 11:40:00,152.29,152.66,152.23,152.5,9526.0,146.0945,146.4494,146.0369,146.2959,9526.0
2020-01-30 11:50:00,152.46,152.57,152.17,152.17,3500.0,146.2576,146.3631,145.9794,145.9794,3500.0
2020-01-30 12:00:00,152.21,152.25,152.0,152.0,7611.0,146.0177,146.0561,145.8163,145.8163,7611.0
2020-01-30 12:10:00,152.02,152.3,152.01,152.24,7928.0,145.8355,146.1041,145.8259,146.0465,7928.0
2020-01-30 12:20:00,152.21,152.25,151.83,151.88,7960.0,146.0177,146.0561,145.6532,145.7012,7960.0
2020-01-30 12:30:00,151.84,151.85,151.24,151.29,10115.0,145.6628,145.6724,145.0872,145.1352,10115.0
2020-01-30 12:40:00,151.29,151.61,151.01,151.02,6720.0,145.1352,145.4421,144.8665,144.8761,6720.0
2020-01-30 12:50:00,151.08,151.54,151.07,151.39,7239.0,144.9337,145.375,144.9241,145.2311,7239.0
2020-01-30 13:00:00,151.43,151.56,151.31,151.31,7820.0,145.2695,145.3942,145.1543,145.1543,7820.0
2020-01-30 13:10:00,151.39,151.43,151.18,151.18,6332.0,145.2311,145.2695,145.0296,145.0296,6332.0
2020-01-30 13:20:00,151.24,151.56,151.1,151.5,7117.0,145.0872,145.3942,144.9529,145.3366,7117.0
2020-01-30 13:30:00,151.38,151.52,151.33,151.35,4500.0,145.2215,145.3558,145.1735,145.1927,4500.0
2020-01-30 13:40:00,151.27,151.35,151.18,151.28,6001.0,145.116,145.1927,145.0296,145.1256,6001.0
2020-01-30 13:50:00,151.29,151.35,151.15,151.24,5901.0,145.1352,145.1927,145.0008,145.0872,5901.0
2020-01-30 14:00:00,151.23,151.67,151.15,151.63,21212.0,145.0776,145.4997,145.0008,145.4613,21212.0
2020-01-30 14:10:00,151.62,151.86,151.61,151.81,6120.0,145.4517,145.682,145.4421,145.634,6120.0
2020-01-30 14:20:00,151.81,151.83,151.53,151.62,12381.0,145.634,145.6532,145.3654,145.4517,12381.0
2020-01-30 14:30:00,151.62,151.62,151.42,151.49,4402.0,145.4517,145.4517,145.2599,145.327,4402.0
2020-01-30 14:40:00,151.54,152.12,151.41,151.79,14022.0,145.375,145.9314,145.2503,145.6148,14022.0
2020-01-30 14:50:00,152.0,152.0,151.41,151.75,17526.0,145.8163,145.8163,145.2503,145.5764,17526.0
2020-01-30 15:00:00,151.9,152.17,151.74,151.79,13078.0,145.7203,145.9794,145.5668,145.6148,13078.0
2020-01-30 15:10:00,151.82,152.11,151.7,152.08,9699.0,145.6436,145.9218,145.5285,145.893,9699.0
2020-01-30 15:20:00,152.06,152.18,151.95,152.16,18664.0,145.8738,145.9889,145.7683,145.9698,18664.0
2020-01-30 15:30:00,152.18,152.46,152.16,152.39,11633.0,145.9889,146.2576,145.9698,146.1904,11633.0
2020-01-30 15:40:00,152.5,152.79,152.45,152.52,27888.0,146.2959,146.5741,146.248,146.3151,27888.0
2020-01-30 15:50:00,152.48,152.85,152.37,152.72,74498.0,146.2767,146.6317,146.1712,146.507,74498.0
2020-01-31 09:30:00,151.62,152.44,151.62,152.42,10121.0,145.4517,146.2384,145.4517,146.2192,10121.0
2020-01-31 09:40:00,152.26,152.28,151.19,151.19,3412.0,146.0657,146.0849,145.0392,145.0392,3412.0
2020-01-31 09:50:00,151.4,151.62,150.94,151.6,4310.0,145.2407,145.4517,144.7994,145.4325,4310.0
2020-01-31 10:00:00,151.64,151.85,151.31,151.41,6849.0,145.4709,145.6724,145.1543,145.2503,6849.0
2020-01-31 10:10:00,151.44,151.5,151.0,151.37,11296.0,145.2791,145.3366,144.857,145.2119,11296.0
2020-01-31 10:20:00,151.4,151.69,151.39,151.51,3800.0,145.2407,145.5189,145.2311,145.3462,3800.0
2020-01-31 10:30:00,151.5,151.56,151.29,151.34,7032.0,145.3366,145.3942,145.1352,145.1831,7032.0
2020-01-31 10:40:00,151.27,151.39,151.04,151.04,4100.0,145.116,145.2311,144.8953,144.8953,4100.0
2020-01-31 10:50:00,150.85,151.24,150.68,151.05,8670.0,144.7131,145.0872,144.55,144.9049,8670.0
2020-01-31 11:00:00,151.06,151.18,150.77,150.78,22093.0,144.9145,145.0296,144.6363,144.6459,22093.0
2020-01-31 11:10:00,150.75,150.79,150.36,150.67,6382.0,144.6171,144.6555,144.243,144.5404,6382.0
2020-01-31 11:20:00,150.63,150.63,150.26,150.26,5986.0,144.502,144.502,144.1471,144.1471,5986.0
2020-01-31 11:30:00,150.33,150.33,149.75,149.81,12204.0,144.2142,144.2142,143.6578,143.7154,12204.0
2020-01-31 11:40:00,149.84,150.64,149.83,150.48,5501.0,143.7441,144.5116,143.7345,144.3581,5501.0
2020-01-31 11:50:00,150.45,150.86,150.43,150.8,5229.0,144.3293,144.7226,144.3101,144.6651,5229.0
2020-01-31 12:00:00,150.78,150.79,150.59,150.61,7375.0,144.6459,144.6555,144.4636,144.4828,7375.0
2020-01-31 12:10:00,150.62,150.69,150.35,150.42,4020.0,144.4924,144.5596,144.2334,144.3005,4020.0
2020-01-31 12:20:00,150.43,150.46,150.28,150.34,3618.0,144.3101,144.3389,144.1662,144.2238,3618.0
2020-01-31 12:30:00,150.3,150.35,149.82,149.91,6449.0,144.1854,144.2334,143.725,143.8113,6449.0
2020-01-31 12:40:00,149.87,150.18,149.82,150.06,4201.0,143.7729,144.0703,143.725,143.9552,4201.0
2020-01-31 12:50:00,150.02,150.27,149.87,150.13,6520.0,143.9168,144.1566,143.7729,144.0223,6520.0
2020-01-31 13:00:00,150.13,150.26,149.96,149.96,4014.0,144.0223,144.1471,143.8593,143.8593,4014.0
2020-01-31 13:10:00,149.96,150.0,149.81,149.94,4824.0,143.8593,143.8976,143.7154,143.8401,4824.0
2020-01-31 13:20:00,149.91,150.1,149.85,150.0,8187.0,143.8113,143.9936,143.7537,143.8976,8187.0
2020-01-31 13:30:00,149.97,149.99,149.67,149.89,5620.0,143.8689,143.888,143.5811,143.7921,5620.0
2020-01-31 13:40:00,149.93,150.08,149.9,150.01,6715.0,143.8305,143.9744,143.8017,143.9072,6715.0
2020-01-31 13:50:00,150.05,150.52,149.96,150.52,5524.0,143.9456,144.3965,143.8593,144.3965,5524.0
2020-01-31 14:00:00,150.6,150.69,150.49,150.52,12202.0,144.4732,144.5596,144.3677,144.3965,12202.0
2020-01-31 14:10:00,150.53,150.58,150.41,150.52,5401.0,144.4061,144.454,144.291,144.3965,5401.0
2020-01-31 14:20:00,150.52,150.52,150.15,150.19,10660.0,144.3965,144.3965,144.0415,144.0799,10660.0
2020-01-31 14:30:00,150.16,150.46,150.16,150.36,6792.0,144.0511,144.3389,144.0511,144.243,6792.0
2020-01-31 14:40:00,150.4,150.4,150.12,150.15,4900.0,144.2814,144.2814,144.0128,144.0415,4900.0
2020-01-31 14:50:00,150.11,150.15,149.91,149.91,9655.0,144.0032,144.0415,143.8113,143.8113,9655.0
2020-01-31 15:00:00,149.94,149.94,149.34,149.46,13447.0,143.8401,143.8401,143.2645,143.3796,13447.0
2020-01-31 15:10:00,149.47,149.48,149.24,149.39,6072.0,143.3892,143.3988,143.1686,143.3124,6072.0
2020-01-31 15:20:00,149.41,149.52,149.27,149.3,9514.0,143.3316,143.4372,143.1973,143.2261,9514.0
2020-01-31 15:30:00,149.25,149.29,149.1,149.17,13040.0,143.1781,143.2165,143.0342,143.1014,13040.0
2020-01-31 15:40:00,149.16,149.6,148.98,149.41,26408.0,143.0918,143.5139,142.9191,143.3316,26408.0
2020-01-31 15:50:00,149.56,150.08,149.46,149.87,109466.0,143.4755,143.9744,143.3796,143.7729,109466.0
2020-02-03 09:30:00,150.7,151.74,150.53,151.44,9727.0,144.5692,145.5668,144.4061,145.2791,9727.0
2020-02-03 09:40:00,151.34,151.61,150.98,151.61,6428.0,145.1831,145.4421,144.8378,145.4421,6428.0
2020-02-03 09:50:00,151.61,151.92,151.44,151.88,5634.0,145.4421,145.7395,145.2791,145.7012,5634.0
2020-02-03 10:00:00,151.99,152.38,151.86,151.88,6503.0,145.8067,146.1808,145.682,145.7012,6503.0
2020-02-03 10:10:00,151.99,152.36,151.95,152.22,6468.0,145.8067,146.1616,145.7683,146.0273,6468.0
2020-02-03 10:20:00,152.26,152.51,152.21,152.5,3820.0,146.0657,146.3055,146.0177,146.2959,3820.0
2020-02-03 10:30:00,152.45,152.5,152.13,152.24,4703.0,146.248,146.2959,145.941,146.0465,4703.0
2020-02-03 10:40:00,152.23,152.28,151.94,151.94,3944.0,146.0369,146.0849,145.7587,145.7587,3944.0
2020-02-03 10:50:00,151.89,151.92,151.83,151.85,1391.0,145.7107,145.7395,145.6532,145.6724,1391.0
2020-02-03 11:00:00,152.01,152.09,151.71,151.81,4334.0,145.8259,145.9026,145.5381,145.634,4334.0
2020-02-03 11:10:00,151.79,151.82,151.58,151.62,3905.0,145.6148,145.6436,145.4134,145.4517,3905.0
2020-02-03 11:20:00,151.65,151.86,151.65,151.75,4965.0,145.4805,145.682,145.4805,145.5764,4965.0
2020-02-03 11:30:00,151.68,151.79,151.59,151.63,3643.0,145.5093,145.6148,145.4229,145.4613,3643.0
2020-02-03 11:40:00,151.66,151.66,151.2,151.28,3824.0,145.4901,145.4901,145.0488,145.1256,3824.0
2020-02-03 11:50:00,151.22,151.41,151.14,151.41,2600.0,145.068,145.2503,144.9913,145.2503,2600.0
2020-02-03 12:00:00,151.38,151.38,151.29,151.32,2553.0,145.2215,145.2215,145.1352,145.1639,2553.0
2020-02-03 12:10:00,151.31,151.57,151.31,151.57,2099.0,145.1543,145.4038,145.1543,145.4038,2099.0
2020-02-03 12:20:00,151.51,151.66,151.49,151.61,3410.0,145.3462,145.4901,145.327,145.4421,3410.0
2020-02-03 12:30:00,151.66,151.66,151.48,151.51,2411.0,145.4901,145.4901,145.3174,145.3462,2411.0
2020-02-03 12:40:00,151.51,151.86,151.51,151.86,3707.0,145.3462,145.682,145.3462,145.682,3707.0
2020-02-03 12:50:00,151.85,151.87,151.71,151.71,4860.0,145.6724,145.6916,145.5381,145.5381,4860.0
2020-02-03 13:00:00,151.71,151.74,151.64,151.66,2100.0,145.5381,145.5668,145.4709,145.4901,2100.0
2020-02-03 13:10:00,151.77,151.77,151.61,151.72,9364.0,145.5956,145.5956,145.4421,145.5477,9364.0
2020-02-03 13:20:00,151.71,152.01,151.7,151.76,7800.0,145.5381,145.8259,145.5285,145.586,7800.0
2020-02-03 13:30:00,151.75,152.01,151.59,151.98,3288.0,145.5764,145.8259,145.4229,145.7971,3288.0
2020-02-03 13:40:00,151.91,151.96,151.8,151.85,2300.0,145.7299,145.7779,145.6244,145.6724,2300.0
2020-02-03 13:50:00,151.8,151.92,151.77,151.89,1700.0,145.6244,145.7395,145.5956,145.7107,1700.0
2020-02-03 14:00:00,151.84,151.88,151.71,151.75,4175.0,145.6628,145.7012,145.5381,145.5764,4175.0
2020-02-03 14:10:00,151.7,151.74,151.64,151.74,4045.0,145.5285,145.5668,145.4709,145.5668,4045.0
2020-02-03 14:20:00,151.77,151.86,151.74,151.78,3220.0,145.5956,145.682,145.5668,145.6052,3220.0
2020-02-03 14:30:00,151.69,151.85,151.62,151.7,4800.0,145.5189,145.6724,145.4517,145.5285,4800.0
2020-02-03 14:40:00,151.7,151.96,151.66,151.95,2500.0,145.5285,145.7779,145.4901,145.7683,2500.0
2020-02-03 14:50:00,151.95,152.07,151.94,151.97,6402.0,145.7683,145.8834,145.7587,145.7875,6402.0
2020-02-03 15:00:00,151.99,152.02,151.94,151.97,6301.0,145.8067,145.8355,145.7587,145.7875,6301.0
2020-02-03 15:10:00,151.98,151.98,151.8,151.88,13674.0,145.7971,145.7971,145.6244,145.7012,13674.0
2020-02-03 15:20:00,151.85,151.95,151.8,151.95,11516.0,145.6724,145.7683,145.6244,145.7683,11516.0
2020-02-03 15:30:00,152.0,152.09,151.91,151.93,9732.0,145.8163,145.9026,145.7299,145.7491,9732.0
2020-02-03 15:40:00,151.97,151.97,151.57,151.6,17839.0,145.7875,145.7875,145.4038,145.4325,17839.0
2020-02-03 15:50:00,151.58,152.4,151.55,152.27,108297.0,145.4134,146.2,145.3846,146.0753,108297.0
2020-02-04 09:30:00,154.19,154.62,153.74,154.09,12645.0,147.9172,148.3297,147.4855,147.8212,12645.0
2020-02-04 09:40:00,154.07,155.31,154.07,154.96,12315.0,147.8021,148.9916,147.8021,148.6558,12315.0
2020-02-04 09:50:00,155.09,155.82,155.09,155.66,8248.0,148.7806,149.4809,148.7806,149.3274,8248.0
2020-02-04 10:00:00,155.65,155.73,155.4,155.51,3813.0,149.3178,149.3945,149.0779,149.1835,3813.0
2020-02-04 10:10:00,155.55,155.62,155.21,155.22,3151.0,149.2218,149.289,148.8957,148.9053,3151.0
2020-02-04 10:20:00,155.22,155.61,155.19,155.38,12163.0,148.9053,149.2794,148.8765,149.0588,12163.0
2020-02-04 10:30:00,155.43,155.52,155.29,155.48,2900.0,149.1067,149.1931,148.9724,149.1547,2900.0
2020-02-04 10:40:00,155.45,155.5,155.26,155.26,4460.0,149.1259,149.1739,148.9436,148.9436,4460.0
2020-02-04 10:50:00,155.25,155.28,155.03,155.09,3300.0,148.9341,148.9628,148.723,148.7806,3300.0
2020-02-04 11:00:00,155.16,155.31,155.07,155.14,8611.0,148.8477,148.9916,148.7614,148.8285,8611.0
2020-02-04 11:10:00,155.11,155.23,155.11,155.17,2406.0,148.7997,148.9149,148.7997,148.8573,2406.0
2020-02-04 11:20:00,155.25,155.53,155.25,155.43,7146.0,148.9341,149.2027,148.9341,149.1067,7146.0
2020-02-04 11:30:00,155.45,155.5,155.38,155.38,13244.0,149.1259,149.1739,149.0588,149.0588,13244.0
2020-02-04 11:40:00,155.4,155.48,155.38,155.42,4401.0,149.0779,149.1547,149.0588,149.0971,4401.0
2020-02-04 11:50:00,155.39,155.49,155.37,155.45,3780.0,149.0684,149.1643,149.0492,149.1259,3780.0
2020-02-04 12:00:00,155.43,155.48,155.37,155.46,13394.0,149.1067,149.1547,149.0492,149.1355,13394.0
2020-02-04 12:10:00,155.44,155.48,155.3,155.39,5631.0,149.1163,149.1547,148.982,149.0684,5631.0
2020-02-04 12:20:00,155.35,155.47,155.34,155.34,2300.0,149.03,149.1451,149.0204,149.0204,2300.0
2020-02-04 12:30:00,155.4,155.4,155.17,155.19,3913.0,149.0779,149.0779,148.8573,148.8765,3913.0
2020-02-04 12:40:00,155.23,155.44,155.22,155.43,5106.0,148.9149,149.1163,148.9053,149.1067,5106.0
2020-02-04 12:50:00,155.37,155.56,155.34,155.42,14432.0,149.0492,149.2314,149.0204,149.0971,14432.0
2020-02-04 13:00:00,155.42,155.74,155.4,155.69,5013.0,149.0971,149.4041,149.0779,149.3562,5013.0
2020-02-04 13:10:00,155.73,155.82,155.41,155.43,14688.0,149.3945,149.4809,149.0875,149.1067,14688.0
2020-02-04 13:20:00,155.44,155.44,155.12,155.2,3901.0,149.1163,149.1163,148.8093,148.8861,3901.0
2020-02-04 13:30:00,155.17,155.3,155.17,155.22,1304.0,148.8573,148.982,148.8573,148.9053,1304.0
2020-02-04 13:40:00,155.24,155.45,155.21,155.45,2169.0,148.9245,149.1259,148.8957,149.1259,2169.0
2020-02-04 13:50:00,155.43,155.44,155.24,155.33,6380.0,149.1067,149.1163,148.9245,149.0108,6380.0
2020-02-04 14:00:00,155.4,155.5,155.35,155.39,4583.0,149.0779,149.1739,149.03,149.0684,4583.0
2020-02-04 14:10:00,155.34,155.41,155.33,155.33,3201.0,149.0204,149.0875,149.0108,149.0108,3201.0
2020-02-04 14:20:00,155.32,155.37,155.23,155.27,2300.0,149.0012,149.0492,148.9149,148.9532,2300.0
2020-02-04 14:30:00,155.24,155.32,155.17,155.32,4823.0,148.9245,149.0012,148.8573,149.0012,4823.0
2020-02-04 14:40:00,155.31,155.41,155.27,155.41,6600.0,148.9916,149.0875,148.9532,149.0875,6600.0
2020-02-04 14:50:00,155.45,155.45,155.29,155.33,4471.0,149.1259,149.1259,148.9724,149.0108,4471.0
2020-02-04 15:00:00,155.33,155.34,155.03,155.05,8737.0,149.0108,149.0204,148.723,148.7422,8737.0
2020-02-04 15:10:00,155.1,155.19,154.94,155.15,5404.0,148.7902,148.8765,148.6367,148.8381,5404.0
2020-02-04 15:20:00,155.18,155.27,155.12,155.16,5202.0,148.8669,148.9532,148.8093,148.8477,5202.0
2020-02-04 15:30:00,155.2,155.24,155.11,155.14,16044.0,148.8861,148.9245,148.7997,148.8285,16044.0
2020-02-04 15:40:00,155.13,155.29,154.94,155.06,44318.0,148.8189,148.9724,148.6367,148.7518,44318.0
2020-02-04 15:50:00,155.14,155.37,155.12,155.34,80793.0,148.8285,149.0492,148.8093,149.0204,80793.0
2020-02-05 09:30:00,156.42,157.09,155.5,155.51,15722.0,150.0565,150.6992,149.1739,149.1835,15722.0
2020-02-05 09:40:00,155.44,155.53,155.3,155.47,2504.0,149.1163,149.2027,148.982,149.1451,2504.0
2020-02-05 09:50:00,155.45,155.95,155.45,155.94,2208.0,149.1259,149.6056,149.1259,149.596,2208.0
2020-02-05 10:00:00,156.1,156.27,155.9,155.9,9101.0,149.7495,149.9126,149.5576,149.5576,9101.0
2020-02-05 10:10:00,155.92,156.15,155.92,155.94,4493.0,149.5768,149.7974,149.5768,149.596,4493.0
2020-02-05 10:20:00,155.92,156.01,155.67,155.73,1111.0,149.5768,149.6631,149.337,149.3945,1111.0
2020-02-05 10:30:00,155.83,155.98,155.49,155.51,2892.0,149.4905,149.6344,149.1643,149.1835,2892.0
2020-02-05 10:40:00,155.48,155.54,155.3,155.43,5112.0,149.1547,149.2123,148.982,149.1067,5112.0
2020-02-05 10:50:00,155.42,155.71,155.34,155.65,5360.0,149.0971,149.3753,149.0204,149.3178,5360.0
2020-02-05 11:00:00,155.55,155.55,155.31,155.36,2800.0,149.2218,149.2218,148.9916,149.0396,2800.0
2020-02-05 11:10:00,155.4,155.63,155.36,155.51,4500.0,149.0779,149.2986,149.0396,149.1835,4500.0
2020-02-05 11:20:00,155.52,156.0,155.41,155.63,23877.0,149.1931,149.6535,149.0875,149.2986,23877.0
2020-02-05 11:30:00,155.57,155.57,155.34,155.38,2551.0,149.241,149.241,149.0204,149.0588,2551.0
2020-02-05 11:40:00,155.35,155.49,155.1,155.49,6408.0,149.03,149.1643,148.7902,149.1643,6408.0
2020-02-05 11:50:00,155.5,155.72,155.41,155.65,5400.0,149.1739,149.3849,149.0875,149.3178,5400.0
2020-02-05 12:00:00,155.66,155.76,155.63,155.71,5376.0,149.3274,149.4233,149.2986,149.3753,5376.0
2020-02-05 12:10:00,155.73,155.73,155.48,155.48,7974.0,149.3945,149.3945,149.1547,149.1547,7974.0
2020-02-05 12:20:00,155.43,155.45,155.36,155.38,2900.0,149.1067,149.1259,149.0396,149.0588,2900.0
2020-02-05 12:30:00,155.4,155.56,155.35,155.5,1955.0,149.0779,149.2314,149.03,149.1739,1955.0
2020-02-05 12:40:00,155.46,155.72,155.43,155.7,1800.0,149.1355,149.3849,149.1067,149.3657,1800.0
2020-02-05 12:50:00,155.71,155.71,155.57,155.69,2700.0,149.3753,149.3753,149.241,149.3562,2700.0
2020-02-05 13:00:00,155.65,155.77,155.61,155.71,3212.0,149.3178,149.4329,149.2794,149.3753,3212.0
2020-02-05 13:10:00,155.65,155.82,155.64,155.7,4978.0,149.3178,149.4809,149.3082,149.3657,4978.0
2020-02-05 13:20:00,155.67,155.9,155.67,155.75,5168.0,149.337,149.5576,149.337,149.4137,5168.0
2020-02-05 13:30:00,155.81,155.83,155.61,155.62,4511.0,149.4713,149.4905,149.2794,149.289,4511.0
2020-02-05 13:40:00,155.65,155.92,155.65,155.92,5352.0,149.3178,149.5768,149.3178,149.5768,5352.0
2020-02-05 13:50:00,155.87,155.91,155.84,155.89,3003.0,149.5288,149.5672,149.5,149.548,3003.0
2020-02-05 14:00:00,155.86,155.86,155.7,155.73,4578.0,149.5192,149.5192,149.3657,149.3945,4578.0
2020-02-05 14:10:00,155.74,156.01,155.67,155.99,4746.0,149.4041,149.6631,149.337,149.6439,4746.0
2020-02-05 14:20:00,155.98,156.13,155.96,155.97,8805.0,149.6344,149.7783,149.6152,149.6248,8805.0
2020-02-05 14:30:00,156.01,156.05,155.93,155.93,3624.0,149.6631,149.7015,149.5864,149.5864,3624.0
2020-02-05 14:40:00,155.93,156.04,155.9,155.97,3525.0,149.5864,149.6919,149.5576,149.6248,3525.0
2020-02-05 14:50:00,156.0,156.3,155.97,156.0,6438.0,149.6535,149.9413,149.6248,149.6535,6438.0
2020-02-05 15:00:00,155.99,156.27,155.98,156.02,6662.0,149.6439,149.9126,149.6344,149.6727,6662.0
2020-02-05 15:10:00,156.01,156.09,155.96,155.97,5213.0,149.6631,149.7399,149.6152,149.6248,5213.0
2020-02-05 15:20:00,156.0,156.02,155.9,156.01,3875.0,149.6535,149.6727,149.5576,149.6631,3875.0
2020-02-05 15:30:00,155.98,156.18,155.93,156.02,8256.0,149.6344,149.8262,149.5864,149.6727,8256.0
2020-02-05 15:40:00,155.99,156.13,155.94,155.99,14517.0,149.6439,149.7783,149.596,149.6439,14517.0
2020-02-05 15:50:00,155.99,156.01,155.82,155.93,50607.0,149.6439,149.6631,149.4809,149.5864,50607.0
2020-02-06 09:30:00,156.89,156.89,156.13,156.41,14824.0,150.5073,150.5073,149.7783,150.0469,14824.0
2020-02-06 09:40:00,156.34,156.66,156.24,156.66,3511.0,149.9797,150.2867,149.8838,150.2867,3511.0
2020-02-06 09:50:00,156.77,156.95,156.41,156.49,2300.0,150.3922,150.5649,150.0469,150.1236,2300.0
2020-02-06 10:00:00,156.62,156.62,156.3,156.52,3500.0,150.2483,150.2483,149.9413,150.1524,3500.0
2020-02-06 10:10:00,156.51,156.61,156.13,156.15,1606.0,150.1428,150.2387,149.7783,149.7974,1606.0
2020-02-06 10:20:00,156.06,156.15,155.98,156.09,6339.0,149.7111,149.7974,149.6344,149.7399,6339.0
2020-02-06 10:30:00,156.1,156.23,156.04,156.16,4100.0,149.7495,149.8742,149.6919,149.807,4100.0
2020-02-06 10:40:00,156.16,156.48,156.16,156.44,2106.0,149.807,150.114,149.807,150.0756,2106.0
2020-02-06 10:50:00,156.45,156.46,156.12,156.19,2700.0,150.0852,150.0948,149.7687,149.8358,2700.0
2020-02-06 11:00:00,156.13,156.36,156.09,156.3,17137.0,149.7783,149.9989,149.7399,149.9413,17137.0
2020-02-06 11:10:00,156.35,156.5,156.26,156.28,5710.0,149.9893,150.1332,149.903,149.9221,5710.0
2020-02-06 11:20:00,156.28,156.37,156.28,156.33,1400.0,149.9221,150.0085,149.9221,149.9701,1400.0
2020-02-06 11:30:00,156.36,156.43,156.27,156.3,5099.0,149.9989,150.066,149.9126,149.9413,5099.0
2020-02-06 11:40:00,156.26,156.26,156.03,156.04,2046.0,149.903,149.903,149.6823,149.6919,2046.0
2020-02-06 11:50:00,156.04,156.08,155.98,156.02,2262.0,149.6919,149.7303,149.6344,149.6727,2262.0
2020-02-06 12:00:00,155.98,156.2,155.98,156.17,4117.0,149.6344,149.8454,149.6344,149.8166,4117.0
2020-02-06 12:10:00,156.09,156.19,156.08,156.19,1205.0,149.7399,149.8358,149.7303,149.8358,1205.0
2020-02-06 12:20:00,156.23,156.43,156.23,156.38,6475.0,149.8742,150.066,149.8742,150.0181,6475.0
2020-02-06 12:30:00,156.34,156.51,156.34,156.46,3152.0,149.9797,150.1428,149.9797,150.0948,3152.0
2020-02-06 12:40:00,156.51,156.55,156.44,156.52,3533.0,150.1428,150.1812,150.0756,150.1524,3533.0
2020-02-06 12:50:00,156.51,156.65,156.47,156.63,2778.0,150.1428,150.2771,150.1044,150.2579,2778.0
2020-02-06 13:00:00,156.64,156.73,156.48,156.5,3426.0,150.2675,150.3538,150.114,150.1332,3426.0
2020-02-06 13:10:00,156.52,156.56,156.41,156.55,6893.0,150.1524,150.1908,150.0469,150.1812,6893.0
2020-02-06 13:20:00,156.51,156.53,156.2,156.21,4378.0,150.1428,150.162,149.8454,149.855,4378.0
2020-02-06 13:30:00,156.23,156.23,156.12,156.13,2579.0,149.8742,149.8742,149.7687,149.7783,2579.0
2020-02-06 13:40:00,156.13,156.35,156.06,156.35,4626.0,149.7783,149.9893,149.7111,149.9893,4626.0
2020-02-06 13:50:00,156.34,156.38,156.28,156.31,2940.0,149.9797,150.0181,149.9221,149.9509,2940.0
2020-02-06 14:00:00,156.29,156.33,156.28,156.31,2287.0,149.9317,149.9701,149.9221,149.9509,2287.0
2020-02-06 14:10:00,156.33,156.41,156.3,156.4,3125.0,149.9701,150.0469,149.9413,150.0373,3125.0
2020-02-06 14:20:00,156.4,156.4,156.25,156.33,4347.0,150.0373,150.0373,149.8934,149.9701,4347.0
2020-02-06 14:30:00,156.34,156.53,156.33,156.53,1200.0,149.9797,150.162,149.9701,150.162,1200.0
2020-02-06 14:40:00,156.56,156.67,156.49,156.59,4455.0,150.1908,150.2963,150.1236,150.2195,4455.0
2020-02-06 14:50:00,156.59,156.6,156.43,156.55,3145.0,150.2195,150.2291,150.066,150.1812,3145.0
2020-02-06 15:00:00,156.54,156.58,156.4,156.54,4701.0,150.1716,150.2099,150.0373,150.1716,4701.0
2020-02-06 15:10:00,156.56,156.6,156.46,156.47,3517.0,150.1908,150.2291,150.0948,150.1044,3517.0
2020-02-06 15:20:00,156.52,156.54,156.39,156.43,4703.0,150.1524,150.1716,150.0277,150.066,4703.0
2020-02-06 15:30:00,156.46,156.67,156.45,156.57,5130.0,150.0948,150.2963,150.0852,150.2004,5130.0
2020-02-06 15:40:00,156.59,156.6,156.25,156.28,12749.0,150.2195,150.2291,149.8934,149.9221,12749.0
2020-02-06 15:50:00,156.25,156.37,155.75,155.97,108788.0,149.8934,150.0085,149.4137,149.6248,108788.0
2020-02-07 09:30:00,155.53,155.92,155.32,155.78,11152.0,149.2027,149.5768,149.0012,149.4425,11152.0
2020-02-07 09:40:00,156.0,156.03,155.55,156.03,4676.0,149.6535,149.6823,149.2218,149.6823,4676.0
2020-02-07 09:50:00,156.09,156.21,155.67,155.68,13498.0,149.7399,149.855,149.337,149.3466,13498.0
2020-02-07 10:00:00,155.61,155.82,155.3,155.68,5412.0,149.2794,149.4809,148.982,149.3466,5412.0
2020-02-07 10:10:00,155.86,155.86,155.57,155.57,3524.0,149.5192,149.5192,149.241,149.241,3524.0
2020-02-07 10:20:00,155.61,155.82,155.46,155.72,2543.0,149.2794,149.4809,149.1355,149.3849,2543.0
2020-02-07 10:30:00,155.98,155.98,155.61,155.61,5138.0,149.6344,149.6344,149.2794,149.2794,5138.0
2020-02-07 10:40:00,155.62,155.65,155.46,155.57,2800.0,149.289,149.3178,149.1355,149.241,2800.0
2020-02-07 10:50:00,155.57,155.77,155.51,155.6,3246.0,149.241,149.4329,149.1835,149.2698,3246.0
2020-02-07 11:00:00,155.6,155.83,155.46,155.73,14422.0,149.2698,149.4905,149.1355,149.3945,14422.0
2020-02-07 11:10:00,155.56,155.68,155.47,155.61,2600.0,149.2314,149.3466,149.1451,149.2794,2600.0
2020-02-07 11:20:00,155.72,155.81,155.63,155.72,2981.0,149.3849,149.4713,149.2986,149.3849,2981.0
2020-02-07 11:30:00,155.68,155.78,155.51,155.74,3565.0,149.3466,149.4425,149.1835,149.4041,3565.0
2020-02-07 11:40:00,155.72,155.83,155.57,155.57,4317.0,149.3849,149.4905,149.241,149.241,4317.0
2020-02-07 11:50:00,155.54,155.66,155.49,155.66,1909.0,149.2123,149.3274,149.1643,149.3274,1909.0
2020-02-07 12:00:00,155.61,155.71,155.58,155.61,3707.0,149.2794,149.3753,149.2506,149.2794,3707.0
2020-02-07 12:10:00,155.6,155.8,155.6,155.78,3379.0,149.2698,149.4617,149.2698,149.4425,3379.0
2020-02-07 12:20:00,155.73,155.83,155.65,155.83,3087.0,149.3945,149.4905,149.3178,149.4905,3087.0
2020-02-07 12:30:00,155.79,155.79,155.67,155.7,2800.0,149.4521,149.4521,149.337,149.3657,2800.0
2020-02-07 12:40:00,155.62,155.66,155.48,155.54,2525.0,149.289,149.3274,149.1547,149.2123,2525.0
2020-02-07 12:50:00,155.56,155.91,155.56,155.91,2200.0,149.2314,149.5672,149.2314,149.5672,2200.0
2020-02-07 13:00:00,155.87,155.9,155.64,155.67,2807.0,149.5288,149.5576,149.3082,149.337,2807.0
2020-02-07 13:10:00,155.62,155.64,155.52,155.64,1400.0,149.289,149.3082,149.1931,149.3082,1400.0
2020-02-07 13:20:00,155.59,155.79,155.59,155.79,2400.0,149.2602,149.4521,149.2602,149.4521,2400.0
2020-02-07 13:30:00,155.82,155.82,155.44,155.47,6065.0,149.4809,149.4809,149.1163,149.1451,6065.0
2020-02-07 13:40:00,155.39,155.59,155.38,155.59,3579.0,149.0684,149.2602,149.0588,149.2602,3579.0
2020-02-07 13:50:00,155.62,155.72,155.38,155.46,7102.0,149.289,149.3849,149.0588,149.1355,7102.0
2020-02-07 14:00:00,155.42,155.43,155.2,155.31,6968.0,149.0971,149.1067,148.8861,148.9916,6968.0
2020-02-07 14:10:00,155.34,155.45,155.23,155.44,5555.0,149.0204,149.1259,148.9149,149.1163,5555.0
2020-02-07 14:20:00,155.44,155.69,155.38,155.62,5594.0,149.1163,149.3562,149.0588,149.289,5594.0
2020-02-07 14:30:00,155.65,155.71,155.43,155.58,4920.0,149.3178,149.3753,149.1067,149.2506,4920.0
2020-02-07 14:40:00,155.58,155.67,155.5,155.62,4983.0,149.2506,149.337,149.1739,149.289,4983.0
2020-02-07 14:50:00,155.63,155.63,155.43,155.56,4735.0,149.2986,149.2986,149.1067,149.2314,4735.0
2020-02-07 15:00:00,155.61,155.85,155.44,155.56,13053.0,149.2794,149.5096,149.1163,149.2314,13053.0
2020-02-07 15:10:00,155.57,155.76,155.53,155.62,3901.0,149.241,149.4233,149.2027,149.289,3901.0
2020-02-07 15:20:00,155.6,155.69,155.52,155.65,3941.0,149.2698,149.3562,149.1931,149.3178,3941.0
2020-02-07 15:30:00,155.67,155.81,155.65,155.81,7456.0,149.337,149.4713,149.3178,149.4713,7456.0
2020-02-07 15:40:00,155.84,156.09,155.82,155.95,13934.0,149.5,149.7399,149.4809,149.6056,13934.0
2020-02-07 15:50:00,155.97,156.01,155.53,155.58,46906.0,149.6248,149.6631,149.2027,149.2506,46906.0
2020-02-10 09:30:00,155.08,155.69,155.08,155.13,5327.0,148.771,149.3562,148.771,148.8189,5327.0
2020-02-10 09:40:00,155.2,155.63,155.1,155.17,9150.0,148.8861,149.2986,148.7902,148.8573,9150.0
2020-02-10 09:50:00,155.25,155.35,155.08,155.14,5944.0,148.9341,149.03,148.771,148.8285,5944.0
2020-02-10 10:00:00,155.16,155.44,155.16,155.2,5193.0,148.8477,149.1163,148.8477,148.8861,5193.0
2020-02-10 10:10:00,155.25,155.36,154.91,155.15,13910.0,148.9341,149.0396,148.6079,148.8381,13910.0
2020-02-10 10:20:00,155.19,155.36,155.08,155.22,10624.0,148.8765,149.0396,148.771,148.9053,10624.0
2020-02-10 10:30:00,155.24,155.28,155.06,155.2,7166.0,148.9245,148.9628,148.7518,148.8861,7166.0
2020-02-10 10:40:00,155.17,155.2,155.01,155.07,8758.0,148.8573,148.8861,148.7038,148.7614,8758.0
2020-02-10 10:50:00,155.01,155.02,154.68,154.83,6940.0,148.7038,148.7134,148.3872,148.5311,6940.0
2020-02-10 11:00:00,154.83,155.01,154.74,155.01,4865.0,148.5311,148.7038,148.4448,148.7038,4865.0
2020-02-10 11:10:00,154.97,155.06,154.89,155.06,13856.0,148.6654,148.7518,148.5887,148.7518,13856.0
2020-02-10 11:20:00,155.09,155.1,154.78,154.81,7722.0,148.7806,148.7902,148.4832,148.512,7722.0
2020-02-10 11:30:00,154.82,154.86,154.62,154.75,13380.0,148.5215,148.5599,148.3297,148.4544,13380.0
2020-02-10 11:40:00,154.68,154.75,154.64,154.69,4502.0,148.3872,148.4544,148.3489,148.3968,4502.0
2020-02-10 11:50:00,154.65,154.66,154.37,154.39,6624.0,148.3585,148.3681,148.0899,148.109,6624.0
2020-02-10 12:00:00,154.43,154.43,154.09,154.14,11550.0,148.1474,148.1474,147.8212,147.8692,11550.0
2020-02-10 12:10:00,154.14,154.25,154.07,154.17,8883.0,147.8692,147.9747,147.8021,147.898,8883.0
2020-02-10 12:20:00,154.17,154.29,154.1,154.13,6219.0,147.898,148.0131,147.8308,147.8596,6219.0
2020-02-10 12:30:00,154.13,154.13,153.91,153.94,5701.0,147.8596,147.8596,147.6486,147.6773,5701.0
2020-02-10 12:40:00,154.0,154.03,153.86,153.94,8168.0,147.7349,147.7637,147.6006,147.6773,8168.0
2020-02-10 12:50:00,153.9,153.93,153.8,153.83,4400.0,147.639,147.6678,147.543,147.5718,4400.0
2020-02-10 13:00:00,153.83,154.01,153.74,154.01,10992.0,147.5718,147.7445,147.4855,147.7445,10992.0
2020-02-10 13:10:00,153.97,154.05,153.9,154.03,6027.0,147.7061,147.7829,147.639,147.7637,6027.0
2020-02-10 13:20:00,154.03,154.08,153.68,153.68,5585.0,147.7637,147.8116,147.4279,147.4279,5585.0
2020-02-10 13:30:00,153.74,153.9,153.74,153.81,3100.0,147.4855,147.639,147.4855,147.5526,3100.0
2020-02-10 13:40:00,153.83,153.97,153.81,153.89,2005.0,147.5718,147.7061,147.5526,147.6294,2005.0
2020-02-10 13:50:00,153.89,154.02,153.83,153.94,4415.0,147.6294,147.7541,147.5718,147.6773,4415.0
2020-02-10 14:00:00,153.9,154.1,153.88,154.09,11363.0,147.639,147.8308,147.6198,147.8212,11363.0
2020-02-10 14:10:00,154.04,154.05,153.94,153.95,5826.0,147.7733,147.7829,147.6773,147.6869,5826.0
2020-02-10 14:20:00,153.98,154.21,153.95,154.18,13415.0,147.7157,147.9364,147.6869,147.9076,13415.0
2020-02-10 14:30:00,154.17,154.26,154.08,154.12,7930.0,147.898,147.9843,147.8116,147.85,7930.0
2020-02-10 14:40:00,154.09,154.1,153.99,154.02,6039.0,147.8212,147.8308,147.7253,147.7541,6039.0
2020-02-10 14:50:00,154.06,154.09,154.01,154.02,4338.0,147.7925,147.8212,147.7445,147.7541,4338.0
2020-02-10 15:00:00,154.05,154.34,154.04,154.28,4859.0,147.7829,148.0611,147.7733,148.0035,4859.0
2020-02-10 15:10:00,154.31,154.53,154.31,154.44,2867.0,148.0323,148.2433,148.0323,148.157,2867.0
2020-02-10 15:20:00,154.46,154.58,154.36,154.36,7933.0,148.1762,148.2913,148.0803,148.0803,7933.0
2020-02-10 15:30:00,154.36,154.63,154.24,154.61,16320.0,148.0803,148.3393,147.9651,148.3201,16320.0
2020-02-10 15:40:00,154.63,154.75,154.58,154.66,21440.0,148.3393,148.4544,148.2913,148.3681,21440.0
2020-02-10 15:50:00,154.67,154.83,154.42,154.76,84004.0,148.3776,148.5311,148.1378,148.464,84004.0
2020-02-11 09:30:00,155.99,155.99,154.99,154.99,6549.0,149.6439,149.6439,148.6846,148.6846,6549.0
2020-02-11 09:40:00,154.97,155.18,154.56,154.6,11109.0,148.6654,148.8669,148.2721,148.3105,11109.0
2020-02-11 09:50:00,154.67,154.67,154.28,154.28,8639.0,148.3776,148.3776,148.0035,148.0035,8639.0
2020-02-11 10:00:00,154.36,154.71,154.3,154.3,14008.0,148.0803,148.416,148.0227,148.0227,14008.0
2020-02-11 10:10:00,154.3,154.66,154.19,154.46,5854.0,148.0227,148.3681,147.9172,148.1762,5854.0
2020-02-11 10:20:00,154.51,154.67,154.49,154.53,2216.0,148.2242,148.3776,148.205,148.2433,2216.0
2020-02-11 10:30:00,154.53,154.62,154.18,154.24,5359.0,148.2433,148.3297,147.9076,147.9651,5359.0
2020-02-11 10:40:00,154.22,154.33,154.17,154.27,20645.0,147.946,148.0515,147.898,147.9939,20645.0
2020-02-11 10:50:00,154.31,154.36,153.83,153.94,8662.0,148.0323,148.0803,147.5718,147.6773,8662.0
2020-02-11 11:00:00,153.97,154.05,153.93,153.97,10549.0,147.7061,147.7829,147.6678,147.7061,10549.0
2020-02-11 11:10:00,154.03,154.06,153.86,154.0,6769.0,147.7637,147.7925,147.6006,147.7349,6769.0
2020-02-11 11:20:00,153.98,154.04,153.77,153.83,2927.0,147.7157,147.7733,147.5143,147.5718,2927.0
2020-02-11 11:30:00,153.87,153.91,153.73,153.83,3817.0,147.6102,147.6486,147.4759,147.5718,3817.0
2020-02-11 11:40:00,153.79,153.99,153.77,153.96,3507.0,147.5334,147.7253,147.5143,147.6965,3507.0
2020-02-11 11:50:00,153.92,153.97,153.84,153.92,8171.0,147.6582,147.7061,147.5814,147.6582,8171.0
2020-02-11 12:00:00,153.94,154.09,153.94,154.01,12112.0,147.6773,147.8212,147.6773,147.7445,12112.0
2020-02-11 12:10:00,153.98,154.18,153.98,154.13,4012.0,147.7157,147.9076,147.7157,147.8596,4012.0
2020-02-11 12:20:00,154.08,154.15,154.0,154.01,6217.0,147.8116,147.8788,147.7349,147.7445,6217.0
2020-02-11 12:30:00,153.97,153.97,153.78,153.84,4210.0,147.7061,147.7061,147.5239,147.5814,4210.0
2020-02-11 12:40:00,153.91,153.96,153.8,153.86,4100.0,147.6486,147.6965,147.543,147.6006,4100.0
2020-02-11 12:50:00,153.8,153.85,153.79,153.85,1104.0,147.543,147.591,147.5334,147.591,1104.0
2020-02-11 13:00:00,153.89,154.0,153.77,153.81,5251.0,147.6294,147.7349,147.5143,147.5526,5251.0
2020-02-11 13:10:00,153.77,153.79,153.41,153.73,14606.0,147.5143,147.5334,147.1689,147.4759,14606.0
2020-02-11 13:20:00,153.77,153.82,153.69,153.78,2220.0,147.5143,147.5622,147.4375,147.5239,2220.0
2020-02-11 13:30:00,153.83,153.84,153.7,153.7,1700.0,147.5718,147.5814,147.4471,147.4471,1700.0
2020-02-11 13:40:00,153.73,153.82,153.72,153.81,2590.0,147.4759,147.5622,147.4663,147.5526,2590.0
2020-02-11 13:50:00,153.81,153.82,153.66,153.7,4612.0,147.5526,147.5622,147.4087,147.4471,4612.0
2020-02-11 14:00:00,153.73,153.8,153.65,153.69,2719.0,147.4759,147.543,147.3991,147.4375,2719.0
2020-02-11 14:10:00,153.71,153.81,153.68,153.69,14611.0,147.4567,147.5526,147.4279,147.4375,14611.0
2020-02-11 14:20:00,153.74,153.74,153.41,153.59,6050.0,147.4855,147.4855,147.1689,147.3416,6050.0
2020-02-11 14:30:00,153.56,153.6,153.48,153.55,3708.0,147.3128,147.3512,147.2361,147.3032,3708.0
2020-02-11 14:40:00,153.53,153.78,153.44,153.69,15334.0,147.284,147.5239,147.1977,147.4375,15334.0
2020-02-11 14:50:00,153.71,153.74,153.54,153.59,12642.0,147.4567,147.4855,147.2936,147.3416,12642.0
2020-02-11 15:00:00,153.63,153.65,153.49,153.5,15318.0,147.38,147.3991,147.2457,147.2552,15318.0
2020-02-11 15:10:00,153.47,153.51,153.26,153.34,14206.0,147.2265,147.2648,147.025,147.1018,14206.0
2020-02-11 15:20:00,153.34,153.53,153.34,153.53,12729.0,147.1018,147.284,147.1018,147.284,12729.0
2020-02-11 15:30:00,153.54,153.64,153.33,153.49,14109.0,147.2936,147.3895,147.0922,147.2457,14109.0
2020-02-11 15:40:00,153.5,153.55,153.31,153.31,20928.0,147.2552,147.3032,147.073,147.073,20928.0
2020-02-11 15:50:00,153.33,153.45,153.21,153.35,66672.0,147.0922,147.2073,146.977,147.1113,66672.0
2020-02-12 09:30:00,153.28,153.63,152.85,153.14,13385.0,147.0442,147.38,146.6317,146.9099,13385.0
2020-02-12 09:40:00,153.12,153.12,152.14,152.14,7425.0,146.8907,146.8907,145.9506,145.9506,7425.0
2020-02-12 09:50:00,152.12,152.81,151.62,152.37,23799.0,145.9314,146.5933,145.4517,146.1712,23799.0
2020-02-12 10:00:00,152.37,152.6,151.71,151.89,55102.0,146.1712,146.3919,145.5381,145.7107,55102.0
2020-02-12 10:10:00,151.85,152.32,151.78,152.2,31889.0,145.6724,146.1233,145.6052,146.0081,31889.0
2020-02-12 10:20:00,152.22,152.56,152.2,152.39,22052.0,146.0273,146.3535,146.0081,146.1904,22052.0
2020-02-12 10:30:00,152.37,152.82,152.37,152.77,21499.0,146.1712,146.6029,146.1712,146.5549,21499.0
2020-02-12 10:40:00,152.77,152.9,152.09,152.1,60087.0,146.5549,146.6797,145.9026,145.9122,60087.0
2020-02-12 10:50:00,152.09,152.29,151.95,152.14,24681.0,145.9026,146.0945,145.7683,145.9506,24681.0
2020-02-12 11:00:00,152.13,152.41,152.1,152.22,24279.0,145.941,146.2096,145.9122,146.0273,24279.0
2020-02-12 11:10:00,152.3,152.33,152.19,152.27,27168.0,146.1041,146.1328,145.9985,146.0753,27168.0
2020-02-12 11:20:00,152.25,152.55,152.18,152.42,29958.0,146.0561,146.3439,145.9889,146.2192,29958.0
2020-02-12 11:30:00,152.58,153.0,152.37,152.98,30375.0,146.3727,146.7756,146.1712,146.7564,30375.0
2020-02-12 11:40:00,153.05,153.44,152.91,153.43,14425.0,146.8236,147.1977,146.6892,147.1881,14425.0
2020-02-12 11:50:00,153.49,153.63,153.41,153.49,10209.0,147.2457,147.38,147.1689,147.2457,10209.0
2020-02-12 12:00:00,153.45,153.69,153.45,153.56,12808.0,147.2073,147.4375,147.2073,147.3128,12808.0
2020-02-12 12:10:00,153.57,153.91,153.5,153.87,83692.0,147.3224,147.6486,147.2552,147.6102,83692.0
2020-02-12 12:20:00,153.84,154.19,153.84,154.08,18181.0,147.5814,147.9172,147.5814,147.8116,18181.0
2020-02-12 12:30:00,154.07,154.08,153.94,154.0,13226.0,147.8021,147.8116,147.6773,147.7349,13226.0
2020-02-12 12:40:00,154.02,154.06,153.8,153.86,12754.0,147.7541,147.7925,147.543,147.6006,12754.0
2020-02-12 12:50:00,153.84,154.08,153.67,154.08,10265.0,147.5814,147.8116,147.4183,147.8116,10265.0
2020-02-12 13:00:00,154.06,154.11,153.82,153.89,37827.0,147.7925,147.8404,147.5622,147.6294,37827.0
2020-02-12 13:10:00,153.89,153.97,153.76,153.85,71271.0,147.6294,147.7061,147.5047,147.591,71271.0
2020-02-12 13:20:00,153.84,154.53,153.76,154.53,15548.0,147.5814,148.2433,147.5047,148.2433,15548.0
2020-02-12 13:30:00,154.56,154.68,154.5,154.61,10438.0,148.2721,148.3872,148.2146,148.3201,10438.0
2020-02-12 13:40:00,154.61,154.76,154.54,154.57,6457.0,148.3201,148.464,148.2529,148.2817,6457.0
2020-02-12 13:50:00,154.58,154.8,154.55,154.62,8617.0,148.2913,148.5024,148.2625,148.3297,8617.0
2020-02-12 14:00:00,154.68,154.94,154.64,154.8,14996.0,148.3872,148.6367,148.3489,148.5024,14996.0
2020-02-12 14:10:00,154.76,154.91,154.71,154.84,6845.0,148.464,148.6079,148.416,148.5407,6845.0
2020-02-12 14:20:00,154.84,154.96,154.77,154.87,8023.0,148.5407,148.6558,148.4736,148.5695,8023.0
2020-02-12 14:30:00,154.89,154.9,154.63,154.77,8325.0,148.5887,148.5983,148.3393,148.4736,8325.0
2020-02-12 14:40:00,154.77,154.87,154.73,154.87,7400.0,148.4736,148.5695,148.4352,148.5695,7400.0
2020-02-12 14:50:00,154.87,154.95,154.43,154.43,16571.0,148.5695,148.6463,148.1474,148.1474,16571.0
2020-02-12 15:00:00,154.41,154.59,154.21,154.46,16846.0,148.1282,148.3009,147.9364,148.1762,16846.0
2020-02-12 15:10:00,154.49,154.58,154.35,154.39,17488.0,148.205,148.2913,148.0707,148.109,17488.0
2020-02-12 15:20:00,154.39,154.64,154.38,154.61,12475.0,148.109,148.3489,148.0994,148.3201,12475.0
2020-02-12 15:30:00,154.6,154.69,154.17,154.23,24210.0,148.3105,148.3968,147.898,147.9555,24210.0
2020-02-12 15:40:00,154.23,154.44,154.16,154.23,26744.0,147.9555,148.157,147.8884,147.9555,26744.0
2020-02-12 15:50:00,154.24,154.59,154.21,154.59,87018.0,147.9651,148.3009,147.9364,148.3009,87018.0
2020-02-13 09:30:00,155.86,160.91,153.52,159.0,76114.0,149.5192,154.3638,147.2744,152.5315,76114.0
2020-02-13 09:40:00,159.02,160.97,159.01,159.81,65695.0,152.5507,154.4213,152.5411,153.3085,65695.0
2020-02-13 09:50:00,159.95,160.47,159.56,160.05,38299.0,153.4428,153.9417,153.0687,153.5388,38299.0
2020-02-13 10:00:00,160.05,160.65,159.71,160.11,112407.0,153.5388,154.1144,153.2126,153.5963,112407.0
2020-02-13 10:10:00,160.08,161.9,160.08,161.82,108461.0,153.5676,155.3135,153.5676,155.2368,108461.0
2020-02-13 10:20:00,161.65,163.53,161.59,162.74,75192.0,155.0737,156.8772,155.0161,156.1193,75192.0
2020-02-13 10:30:00,162.94,163.61,162.57,163.2,67845.0,156.3112,156.9539,155.9563,156.5606,67845.0
2020-02-13 10:40:00,163.29,164.77,163.16,164.59,63676.0,156.647,158.0668,156.5223,157.8941,63676.0
2020-02-13 10:50:00,164.49,164.74,163.0,163.11,46880.0,157.7981,158.038,156.3688,156.4743,46880.0
2020-02-13 11:00:00,163.1,163.94,162.33,162.56,30039.0,156.4647,157.2705,155.726,155.9467,30039.0
2020-02-13 11:10:00,162.43,162.56,160.81,160.86,29154.0,155.822,155.9467,154.2679,154.3158,29154.0
2020-02-13 11:20:00,160.96,161.85,160.27,161.53,39881.0,154.4118,155.2655,153.7498,154.9586,39881.0
2020-02-13 11:30:00,161.53,161.63,160.96,161.34,17078.0,154.9586,155.0545,154.4118,154.7763,17078.0
2020-02-13 11:40:00,161.31,161.83,160.91,161.28,16701.0,154.7475,155.2464,154.3638,154.7187,16701.0
2020-02-13 11:50:00,161.29,161.46,160.98,161.32,10343.0,154.7283,154.8914,154.4309,154.7571,10343.0
2020-02-13 12:00:00,161.2,161.57,161.2,161.31,8223.0,154.642,154.9969,154.642,154.7475,8223.0
2020-02-13 12:10:00,161.31,161.36,161.1,161.25,7876.0,154.7475,154.7955,154.5461,154.69,7876.0
2020-02-13 12:20:00,161.28,162.26,161.27,162.26,10155.0,154.7187,155.6589,154.7091,155.6589,10155.0
2020-02-13 12:30:00,162.26,162.5,161.72,162.03,5520.0,155.6589,155.8891,155.1408,155.4382,5520.0
2020-02-13 12:40:00,162.06,162.29,162.0,162.11,4737.0,155.467,155.6876,155.4094,155.515,4737.0
2020-02-13 12:50:00,162.18,162.54,162.06,162.13,9300.0,155.5821,155.9275,155.467,155.5342,9300.0
2020-02-13 13:00:00,162.14,162.58,162.14,162.38,2700.0,155.5437,155.9658,155.5437,155.774,2700.0
2020-02-13 13:10:00,162.38,162.94,162.27,162.38,8459.0,155.774,156.3112,155.6685,155.774,8459.0
2020-02-13 13:20:00,162.41,162.64,162.23,162.48,32946.0,155.8028,156.0234,155.6301,155.8699,32946.0
2020-02-13 13:30:00,162.49,162.78,162.28,162.7,10451.0,155.8795,156.1577,155.6781,156.081,10451.0
2020-02-13 13:40:00,162.57,163.15,162.44,163.15,8166.0,155.9563,156.5127,155.8315,156.5127,8166.0
2020-02-13 13:50:00,163.15,163.21,162.86,162.96,5265.0,156.5127,156.5702,156.2345,156.3304,5265.0
2020-02-13 14:00:00,162.74,163.48,162.74,163.43,8452.0,156.1193,156.8292,156.1193,156.7813,8452.0
2020-02-13 14:10:00,163.49,164.1,163.27,163.92,21258.0,156.8388,157.424,156.6278,157.2513,21258.0
2020-02-13 14:20:00,163.94,164.09,163.24,163.24,9900.0,157.2705,157.4144,156.599,156.599,9900.0
2020-02-13 14:30:00,163.16,163.65,163.15,163.4,7618.0,156.5223,156.9923,156.5127,156.7525,7618.0
2020-02-13 14:40:00,163.44,163.72,163.14,163.14,8177.0,156.7909,157.0595,156.5031,156.5031,8177.0
2020-02-13 14:50:00,163.07,163.56,163.07,163.48,11048.0,156.4359,156.906,156.4359,156.8292,11048.0
2020-02-13 15:00:00,163.52,163.77,162.96,163.03,39514.0,156.8676,157.1074,156.3304,156.3975,39514.0
2020-02-13 15:10:00,163.03,163.24,162.99,163.2,20103.0,156.3975,156.599,156.3592,156.5606,20103.0
2020-02-13 15:20:00,163.19,163.39,162.4,162.41,45097.0,156.551,156.7429,155.7932,155.8028,45097.0
2020-02-13 15:30:00,162.41,162.57,162.27,162.35,25936.0,155.8028,155.9563,155.6685,155.7452,25936.0
2020-02-13 15:40:00,162.34,162.63,161.89,162.4,43276.0,155.7356,156.0138,155.3039,155.7932,43276.0
2020-02-13 15:50:00,162.36,162.64,162.16,162.19,129410.0,155.7548,156.0234,155.5629,155.5917,129410.0
2020-02-14 09:30:00,163.0,164.39,162.92,163.89,23838.0,156.3688,157.7022,156.292,157.2226,23838.0
2020-02-14 09:40:00,163.98,164.18,163.3,163.62,11975.0,157.3089,157.5008,156.6566,156.9635,11975.0
2020-02-14 09:50:00,163.66,163.95,163.3,163.31,29592.0,157.0019,157.2801,156.6566,156.6662,29592.0
2020-02-14 10:00:00,163.21,163.53,163.02,163.23,17207.0,156.5702,156.8772,156.3879,156.5894,17207.0
2020-02-14 10:10:00,163.28,163.38,163.08,163.26,11886.0,156.6374,156.7333,156.4455,156.6182,11886.0
2020-02-14 10:20:00,163.33,163.57,163.27,163.54,7962.0,156.6853,156.9156,156.6278,156.8868,7962.0
2020-02-14 10:30:00,163.54,164.02,163.54,163.68,10908.0,156.8868,157.3473,156.8868,157.0211,10908.0
2020-02-14 10:40:00,163.66,163.95,163.64,163.95,4288.0,157.0019,157.2801,156.9827,157.2801,4288.0
2020-02-14 10:50:00,163.92,163.99,163.8,163.93,6234.0,157.2513,157.3185,157.1362,157.2609,6234.0
2020-02-14 11:00:00,163.89,164.05,163.73,163.94,9475.0,157.2226,157.376,157.0691,157.2705,9475.0
2020-02-14 11:10:00,164.0,164.05,163.84,164.05,4601.0,157.3281,157.376,157.1746,157.376,4601.0
2020-02-14 11:20:00,163.89,163.91,163.32,163.33,6655.0,157.2226,157.2417,156.6757,156.6853,6655.0
2020-02-14 11:30:00,163.35,163.35,162.8,162.93,5603.0,156.7045,156.7045,156.1769,156.3016,5603.0
2020-02-14 11:40:00,162.97,163.46,162.93,163.38,10132.0,156.34,156.81,156.3016,156.7333,10132.0
2020-02-14 11:50:00,163.32,163.36,163.08,163.09,5263.0,156.6757,156.7141,156.4455,156.4551,5263.0
2020-02-14 12:00:00,163.06,163.4,163.05,163.21,6164.0,156.4263,156.7525,156.4167,156.5702,6164.0
2020-02-14 12:10:00,163.17,163.36,163.09,163.14,5643.0,156.5318,156.7141,156.4551,156.5031,5643.0
2020-02-14 12:20:00,163.12,163.12,162.81,162.87,9123.0,156.4839,156.4839,156.1865,156.2441,9123.0
2020-02-14 12:30:00,162.86,162.86,162.5,162.51,21530.0,156.2345,156.2345,155.8891,155.8987,21530.0
2020-02-14 12:40:00,162.52,162.58,162.41,162.53,7635.0,155.9083,155.9658,155.8028,155.9179,7635.0
2020-02-14 12:50:00,162.49,162.64,162.42,162.6,11259.0,155.8795,156.0234,155.8124,155.985,11259.0
2020-02-14 13:00:00,162.61,162.82,162.59,162.64,10261.0,155.9946,156.1961,155.9754,156.0234,10261.0
2020-02-14 13:10:00,162.65,162.72,162.38,162.38,6068.0,156.033,156.1002,155.774,155.774,6068.0
2020-02-14 13:20:00,162.42,162.63,162.37,162.53,6438.0,155.8124,156.0138,155.7644,155.9179,6438.0
2020-02-14 13:30:00,162.53,162.65,162.51,162.54,4441.0,155.9179,156.033,155.8987,155.9275,4441.0
2020-02-14 13:40:00,162.61,162.81,162.38,162.43,6427.0,155.9946,156.1865,155.774,155.822,6427.0
2020-02-14 13:50:00,162.42,162.51,162.25,162.41,15441.0,155.8124,155.8987,155.6493,155.8028,15441.0
2020-02-14 14:00:00,162.39,162.66,162.25,162.56,11212.0,155.7836,156.0426,155.6493,155.9467,11212.0
2020-02-14 14:10:00,162.58,162.62,162.19,162.31,7736.0,155.9658,156.0042,155.5917,155.7068,7736.0
2020-02-14 14:20:00,162.34,162.67,162.32,162.58,5432.0,155.7356,156.0522,155.7164,155.9658,5432.0
2020-02-14 14:30:00,162.55,162.64,162.28,162.59,6138.0,155.9371,156.0234,155.6781,155.9754,6138.0
2020-02-14 14:40:00,162.56,162.58,162.31,162.5,6300.0,155.9467,155.9658,155.7068,155.8891,6300.0
2020-02-14 14:50:00,162.46,162.47,162.19,162.28,9647.0,155.8507,155.8603,155.5917,155.6781,9647.0
2020-02-14 15:00:00,162.3,162.36,162.18,162.29,9838.0,155.6972,155.7548,155.5821,155.6876,9838.0
2020-02-14 15:10:00,162.3,162.42,162.05,162.13,13180.0,155.6972,155.8124,155.4574,155.5342,13180.0
2020-02-14 15:20:00,162.16,162.46,162.16,162.3,12012.0,155.5629,155.8507,155.5629,155.6972,12012.0
2020-02-14 15:30:00,162.3,162.36,162.08,162.34,21078.0,155.6972,155.7548,155.4862,155.7356,21078.0
2020-02-14 15:40:00,162.34,162.64,162.27,162.63,83317.0,155.7356,156.0234,155.6685,156.0138,83317.0
2020-02-14 15:50:00,162.64,163.19,162.58,162.94,119026.0,156.0234,156.551,155.9658,156.3112,119026.0
2020-02-18 09:30:00,162.6,162.6,161.41,161.77,9965.0,155.985,155.985,154.8434,155.1888,9965.0
2020-02-18 09:40:00,161.65,162.42,161.65,162.29,6042.0,155.0737,155.8124,155.0737,155.6876,6042.0
2020-02-18 09:50:00,162.32,162.34,162.01,162.34,7696.0,155.7164,155.7356,155.419,155.7356,7696.0
2020-02-18 10:00:00,162.24,162.24,161.32,161.32,8981.0,155.6397,155.6397,154.7571,154.7571,8981.0
2020-02-18 10:10:00,161.49,161.83,161.49,161.5,4936.0,154.9202,155.2464,154.9202,154.9298,4936.0
2020-02-18 10:20:00,161.41,161.53,160.91,160.96,12901.0,154.8434,154.9586,154.3638,154.4118,12901.0
2020-02-18 10:30:00,160.83,161.11,160.82,160.94,9208.0,154.287,154.5557,154.2774,154.3926,9208.0
2020-02-18 10:40:00,161.02,161.8,161.01,161.77,12247.0,154.4693,155.2176,154.4597,155.1888,12247.0
2020-02-18 10:50:00,161.76,161.89,161.48,161.48,7714.0,155.1792,155.3039,154.9106,154.9106,7714.0
2020-02-18 11:00:00,161.43,161.64,161.09,161.23,10465.0,154.8626,155.0641,154.5365,154.6708,10465.0
2020-02-18 11:10:00,161.22,161.48,161.18,161.23,8262.0,154.6612,154.9106,154.6228,154.6708,8262.0
2020-02-18 11:20:00,161.23,161.23,160.72,160.98,7533.0,154.6708,154.6708,154.1815,154.4309,7533.0
2020-02-18 11:30:00,160.98,161.47,160.98,161.3,8402.0,154.4309,154.901,154.4309,154.7379,8402.0
2020-02-18 11:40:00,161.25,161.31,160.8,160.8,9062.0,154.69,154.7475,154.2583,154.2583,9062.0
2020-02-18 11:50:00,160.75,161.0,160.7,160.92,13686.0,154.2103,154.4501,154.1623,154.3734,13686.0
2020-02-18 12:00:00,160.95,161.13,160.79,160.82,8414.0,154.4022,154.5748,154.2487,154.2774,8414.0
2020-02-18 12:10:00,160.88,161.35,160.87,161.17,7678.0,154.335,154.7859,154.3254,154.6132,7678.0
2020-02-18 12:20:00,161.23,161.31,160.96,161.03,10007.0,154.6708,154.7475,154.4118,154.4789,10007.0
2020-02-18 12:30:00,161.0,161.2,160.95,161.17,22564.0,154.4501,154.642,154.4022,154.6132,22564.0
2020-02-18 12:40:00,161.16,161.16,160.71,160.85,10403.0,154.6036,154.6036,154.1719,154.3062,10403.0
2020-02-18 12:50:00,160.86,161.23,160.86,160.96,14847.0,154.3158,154.6708,154.3158,154.4118,14847.0
2020-02-18 13:00:00,160.98,161.05,160.94,161.0,4702.0,154.4309,154.4981,154.3926,154.4501,4702.0
2020-02-18 13:10:00,161.0,161.0,160.56,160.56,4815.0,154.4501,154.4501,154.028,154.028,4815.0
2020-02-18 13:20:00,160.54,160.71,160.54,160.69,4355.0,154.0088,154.1719,154.0088,154.1527,4355.0
2020-02-18 13:30:00,160.7,160.82,160.65,160.73,6489.0,154.1623,154.2774,154.1144,154.1911,6489.0
2020-02-18 13:40:00,160.72,160.84,160.72,160.77,5031.0,154.1815,154.2966,154.1815,154.2295,5031.0
2020-02-18 13:50:00,160.78,160.79,160.57,160.61,11905.0,154.2391,154.2487,154.0376,154.076,11905.0
2020-02-18 14:00:00,160.66,160.76,160.58,160.71,5230.0,154.124,154.2199,154.0472,154.1719,5230.0
2020-02-18 14:10:00,160.72,160.83,160.6,160.73,5800.0,154.1815,154.287,154.0664,154.1911,5800.0
2020-02-18 14:20:00,160.7,160.94,160.64,160.86,5540.0,154.1623,154.3926,154.1048,154.3158,5540.0
2020-02-18 14:30:00,160.87,160.87,160.68,160.71,5749.0,154.3254,154.3254,154.1431,154.1719,5749.0
2020-02-18 14:40:00,160.71,160.8,160.6,160.62,6314.0,154.1719,154.2583,154.0664,154.0856,6314.0
2020-02-18 14:50:00,160.64,160.64,160.23,160.32,45339.0,154.1048,154.1048,153.7115,153.7978,45339.0
2020-02-18 15:00:00,160.37,160.42,160.11,160.15,47071.0,153.8458,153.8937,153.5963,153.6347,47071.0
2020-02-18 15:10:00,160.13,160.26,159.71,159.71,45800.0,153.6155,153.7402,153.2126,153.2126,45800.0
2020-02-18 15:20:00,159.7,160.04,159.53,159.91,32697.0,153.203,153.5292,153.0399,153.4045,32697.0
2020-02-18 15:30:00,159.94,159.95,159.55,159.8,25566.0,153.4333,153.4428,153.0591,153.2989,25566.0
2020-02-18 15:40:00,159.82,159.83,159.29,159.37,34271.0,153.3181,153.3277,152.8097,152.8864,34271.0
2020-02-18 15:50:00,159.37,159.69,159.36,159.63,88602.0,152.8864,153.1934,152.8768,153.1359,88602.0
2020-02-19 09:30:00,160.12,161.25,159.77,161.25,72468.0,153.6059,154.69,153.2702,154.69,72468.0
2020-02-19 09:40:00,161.11,161.5,160.7,161.5,5383.0,154.5557,154.9298,154.1623,154.9298,5383.0
2020-02-19 09:50:00,161.67,161.72,161.07,161.26,16065.0,155.0929,155.1408,154.5173,154.6995,16065.0
2020-02-19 10:00:00,161.12,161.24,160.71,161.08,7079.0,154.5652,154.6804,154.1719,154.5269,7079.0
2020-02-19 10:10:00,161.09,161.16,160.99,161.07,7003.0,154.5365,154.6036,154.4405,154.5173,7003.0
2020-02-19 10:20:00,161.06,161.17,160.89,160.9,9826.0,154.5077,154.6132,154.3446,154.3542,9826.0
2020-02-19 10:30:00,160.95,161.21,160.87,161.15,15473.0,154.4022,154.6516,154.3254,154.594,15473.0
2020-02-19 10:40:00,161.15,161.26,161.05,161.14,30203.0,154.594,154.6995,154.4981,154.5844,30203.0
2020-02-19 10:50:00,161.12,161.28,161.08,161.23,10464.0,154.5652,154.7187,154.5269,154.6708,10464.0
2020-02-19 11:00:00,161.25,161.36,161.12,161.35,6971.0,154.69,154.7955,154.5652,154.7859,6971.0
2020-02-19 11:10:00,161.32,161.48,161.29,161.39,9788.0,154.7571,154.9106,154.7283,154.8243,9788.0
2020-02-19 11:20:00,161.39,161.69,161.29,161.65,9578.0,154.8243,155.1121,154.7283,155.0737,9578.0
2020-02-19 11:30:00,161.71,162.01,161.68,161.86,7403.0,155.1312,155.419,155.1025,155.2751,7403.0
2020-02-19 11:40:00,161.88,161.88,161.53,161.59,7534.0,155.2943,155.2943,154.9586,155.0161,7534.0
2020-02-19 11:50:00,161.52,161.75,161.52,161.75,5837.0,154.949,155.1696,154.949,155.1696,5837.0
2020-02-19 12:00:00,161.75,161.82,161.61,161.61,12748.0,155.1696,155.2368,155.0353,155.0353,12748.0
2020-02-19 12:10:00,161.64,162.26,161.64,162.21,6997.0,155.0641,155.6589,155.0641,155.6109,6997.0
2020-02-19 12:20:00,162.29,162.29,161.96,161.97,4620.0,155.6876,155.6876,155.3711,155.3807,4620.0
2020-02-19 12:30:00,162.01,162.24,161.93,161.96,3674.0,155.419,155.6397,155.3423,155.3711,3674.0
2020-02-19 12:40:00,161.9,162.13,161.86,162.09,8651.0,155.3135,155.5342,155.2751,155.4958,8651.0
2020-02-19 12:50:00,162.08,162.15,161.52,161.57,23241.0,155.4862,155.5533,154.949,154.9969,23241.0
2020-02-19 13:00:00,161.65,161.73,161.53,161.73,4124.0,155.0737,155.1504,154.9586,155.1504,4124.0
2020-02-19 13:10:00,161.84,161.84,161.65,161.71,5593.0,155.256,155.256,155.0737,155.1312,5593.0
2020-02-19 13:20:00,161.73,161.78,161.57,161.72,2531.0,155.1504,155.1984,154.9969,155.1408,2531.0
2020-02-19 13:30:00,161.76,161.94,161.76,161.79,6180.0,155.1792,155.3519,155.1792,155.208,6180.0
2020-02-19 13:40:00,161.79,162.19,161.72,162.19,6095.0,155.208,155.5917,155.1408,155.5917,6095.0
2020-02-19 13:50:00,162.09,162.16,161.7,161.7,11073.0,155.4958,155.5629,155.1216,155.1216,11073.0
2020-02-19 14:00:00,161.73,161.89,161.62,161.86,3379.0,155.1504,155.3039,155.0449,155.2751,3379.0
2020-02-19 14:10:00,161.94,162.24,161.89,162.24,4909.0,155.3519,155.6397,155.3039,155.6397,4909.0
2020-02-19 14:20:00,162.24,162.27,161.76,161.95,35614.0,155.6397,155.6685,155.1792,155.3615,35614.0
2020-02-19 14:30:00,161.89,161.97,161.81,161.9,4674.0,155.3039,155.3807,155.2272,155.3135,4674.0
2020-02-19 14:40:00,161.88,161.96,161.83,161.85,5304.0,155.2943,155.3711,155.2464,155.2655,5304.0
2020-02-19 14:50:00,161.88,161.93,161.82,161.87,5301.0,155.2943,155.3423,155.2368,155.2847,5301.0
2020-02-19 15:00:00,161.87,161.96,161.69,161.76,8329.0,155.2847,155.3711,155.1121,155.1792,8329.0
2020-02-19 15:10:00,161.78,161.81,161.48,161.7,18841.0,155.1984,155.2272,154.9106,155.1216,18841.0
2020-02-19 15:20:00,161.73,161.87,161.65,161.7,5877.0,155.1504,155.2847,155.0737,155.1216,5877.0
2020-02-19 15:30:00,161.91,161.95,161.74,161.87,10490.0,155.3231,155.3615,155.16,155.2847,10490.0
2020-02-19 15:40:00,161.85,161.95,161.79,161.86,16026.0,155.2655,155.3615,155.208,155.2751,16026.0
2020-02-19 15:50:00,161.85,161.95,161.77,161.88,53443.0,155.2655,155.3615,155.1888,155.2943,53443.0
2020-02-20 09:30:00,161.56,162.09,161.06,161.06,10468.0,154.9873,155.4958,154.5077,154.5077,10468.0
2020-02-20 09:40:00,161.14,161.28,160.73,160.73,2688.0,154.5844,154.7187,154.1911,154.1911,2688.0
2020-02-20 09:50:00,160.77,161.26,160.77,160.98,24087.0,154.2295,154.6995,154.2295,154.4309,24087.0
2020-02-20 10:00:00,161.03,161.39,160.95,161.35,10174.0,154.4789,154.8243,154.4022,154.7859,10174.0
2020-02-20 10:10:00,161.43,161.81,161.43,161.74,7625.0,154.8626,155.2272,154.8626,155.16,7625.0
2020-02-20 10:20:00,161.76,161.79,161.49,161.69,2875.0,155.1792,155.208,154.9202,155.1121,2875.0
2020-02-20 10:30:00,161.67,161.99,161.58,161.83,6215.0,155.0929,155.3999,155.0065,155.2464,6215.0
2020-02-20 10:40:00,161.84,161.94,161.76,161.76,3135.0,155.256,155.3519,155.1792,155.1792,3135.0
2020-02-20 10:50:00,161.73,161.81,161.55,161.74,1880.0,155.1504,155.2272,154.9778,155.16,1880.0
2020-02-20 11:00:00,161.69,161.72,161.41,161.41,5162.0,155.1121,155.1408,154.8434,154.8434,5162.0
2020-02-20 11:10:00,161.41,161.41,160.63,160.85,7496.0,154.8434,154.8434,154.0952,154.3062,7496.0
2020-02-20 11:20:00,160.77,161.01,160.11,160.11,9237.0,154.2295,154.4597,153.5963,153.5963,9237.0
2020-02-20 11:30:00,160.11,160.23,159.2,160.23,17162.0,153.5963,153.7115,152.7234,153.7115,17162.0
2020-02-20 11:40:00,160.23,160.56,159.87,159.97,20922.0,153.7115,154.028,153.3661,153.462,20922.0
2020-02-20 11:50:00,160.01,160.75,159.89,160.44,8228.0,153.5004,154.2103,153.3853,153.9129,8228.0
2020-02-20 12:00:00,160.34,160.59,159.95,159.95,7872.0,153.817,154.0568,153.4428,153.4428,7872.0
2020-02-20 12:10:00,159.98,160.26,159.94,160.01,7486.0,153.4716,153.7402,153.4333,153.5004,7486.0
2020-02-20 12:20:00,159.86,160.15,159.53,160.0,18798.0,153.3565,153.6347,153.0399,153.4908,18798.0
2020-02-20 12:30:00,160.01,160.08,159.52,159.73,4047.0,153.5004,153.5676,153.0303,153.2318,4047.0
2020-02-20 12:40:00,159.73,159.99,159.57,159.85,6223.0,153.2318,153.4812,153.0783,153.3469,6223.0
2020-02-20 12:50:00,159.81,160.31,159.78,160.27,3462.0,153.3085,153.7882,153.2798,153.7498,3462.0
2020-02-20 13:00:00,160.26,160.58,160.23,160.49,5935.0,153.7402,154.0472,153.7115,153.9609,5935.0
2020-02-20 13:10:00,160.68,160.7,160.37,160.37,5546.0,154.1431,154.1623,153.8458,153.8458,5546.0
2020-02-20 13:20:00,160.31,160.38,160.15,160.18,4631.0,153.7882,153.8553,153.6347,153.6635,4631.0
2020-02-20 13:30:00,160.25,160.4,160.06,160.17,3950.0,153.7306,153.8745,153.5484,153.6539,3950.0
2020-02-20 13:40:00,160.22,160.43,160.1,160.36,2952.0,153.7019,153.9033,153.5867,153.8362,2952.0
2020-02-20 13:50:00,160.39,160.48,160.25,160.47,3198.0,153.8649,153.9513,153.7306,153.9417,3198.0
2020-02-20 14:00:00,160.49,160.78,160.43,160.66,3800.0,153.9609,154.2391,153.9033,154.124,3800.0
2020-02-20 14:10:00,160.72,160.82,160.67,160.67,3575.0,154.1815,154.2774,154.1336,154.1336,3575.0
2020-02-20 14:20:00,160.69,160.83,160.68,160.78,2942.0,154.1527,154.287,154.1431,154.2391,2942.0
2020-02-20 14:30:00,160.8,161.17,160.77,161.09,3500.0,154.2583,154.6132,154.2295,154.5365,3500.0
2020-02-20 14:40:00,161.16,161.16,160.86,160.9,3103.0,154.6036,154.6036,154.3158,154.3542,3103.0
2020-02-20 14:50:00,160.86,161.12,160.79,161.12,8903.0,154.3158,154.5652,154.2487,154.5652,8903.0
2020-02-20 15:00:00,161.1,161.1,160.89,160.89,4351.0,154.5461,154.5461,154.3446,154.3446,4351.0
2020-02-20 15:10:00,160.84,161.0,160.71,161.0,4122.0,154.2966,154.4501,154.1719,154.4501,4122.0
2020-02-20 15:20:00,161.02,161.19,160.97,161.06,4229.0,154.4693,154.6324,154.4213,154.5077,4229.0
2020-02-20 15:30:00,161.09,161.28,160.99,161.17,16199.0,154.5365,154.7187,154.4405,154.6132,16199.0
2020-02-20 15:40:00,161.14,161.4,161.14,161.23,15655.0,154.5844,154.8339,154.5844,154.6708,15655.0
2020-02-20 15:50:00,161.26,161.5,161.26,161.39,56429.0,154.6995,154.9298,154.6995,154.8243,56429.0
2020-02-21 09:30:00,160.48,161.32,160.11,160.3,22883.0,153.9513,154.7571,153.5963,153.7786,22883.0
2020-02-21 09:40:00,160.45,160.46,159.69,159.81,15544.0,153.9225,153.9321,153.1934,153.3085,15544.0
2020-02-21 09:50:00,159.63,160.49,159.61,160.21,6654.0,153.1359,153.9609,153.1167,153.6923,6654.0
2020-02-21 10:00:00,160.18,160.63,160.18,160.33,2148.0,153.6635,154.0952,153.6635,153.8074,2148.0
2020-02-21 10:10:00,160.51,160.51,159.99,160.44,7537.0,153.9801,153.9801,153.4812,153.9129,7537.0
2020-02-21 10:20:00,160.38,160.58,160.09,160.11,5711.0,153.8553,154.0472,153.5771,153.5963,5711.0
2020-02-21 10:30:00,160.39,160.39,160.12,160.12,1910.0,153.8649,153.8649,153.6059,153.6059,1910.0
2020-02-21 10:40:00,160.02,160.25,159.83,160.25,9473.0,153.51,153.7306,153.3277,153.7306,9473.0
2020-02-21 10:50:00,160.28,160.4,160.25,160.4,1819.0,153.7594,153.8745,153.7306,153.8745,1819.0
2020-02-21 11:00:00,160.43,160.5,160.29,160.3,5188.0,153.9033,153.9705,153.769,153.7786,5188.0
2020-02-21 11:10:00,160.35,160.52,160.28,160.29,4314.0,153.8266,153.9897,153.7594,153.769,4314.0
2020-02-21 11:20:00,160.26,160.64,160.25,160.58,4659.0,153.7402,154.1048,153.7306,154.0472,4659.0
2020-02-21 11:30:00,160.73,160.96,160.72,160.74,29931.0,154.1911,154.4118,154.1815,154.2007,29931.0
2020-02-21 11:40:00,160.71,160.93,160.61,160.66,7540.0,154.1719,154.383,154.076,154.124,7540.0
2020-02-21 11:50:00,160.71,160.8,160.66,160.66,4592.0,154.1719,154.2583,154.124,154.124,4592.0
2020-02-21 12:00:00,160.66,160.75,160.42,160.5,8737.0,154.124,154.2103,153.8937,153.9705,8737.0
2020-02-21 12:10:00,160.53,160.55,160.45,160.54,5648.0,153.9992,154.0184,153.9225,154.0088,5648.0
2020-02-21 12:20:00,160.57,160.57,160.29,160.46,7330.0,154.0376,154.0376,153.769,153.9321,7330.0
2020-02-21 12:30:00,160.51,160.7,160.49,160.7,2290.0,153.9801,154.1623,153.9609,154.1623,2290.0
2020-02-21 12:40:00,160.64,160.72,160.45,160.48,4182.0,154.1048,154.1815,153.9225,153.9513,4182.0
2020-02-21 12:50:00,160.51,160.58,160.38,160.38,3905.0,153.9801,154.0472,153.8553,153.8553,3905.0
2020-02-21 13:00:00,160.45,160.62,160.45,160.55,3454.0,153.9225,154.0856,153.9225,154.0184,3454.0
2020-02-21 13:10:00,160.59,160.59,160.46,160.5,6430.0,154.0568,154.0568,153.9321,153.9705,6430.0
2020-02-21 13:20:00,160.52,160.52,159.92,159.92,8784.0,153.9897,153.9897,153.4141,153.4141,8784.0
2020-02-21 13:30:00,159.81,160.27,159.79,160.23,13907.0,153.3085,153.7498,153.2894,153.7115,13907.0
2020-02-21 13:40:00,160.31,160.33,160.04,160.04,2430.0,153.7882,153.8074,153.5292,153.5292,2430.0
2020-02-21 13:50:00,160.08,160.08,159.96,159.98,7890.0,153.5676,153.5676,153.4524,153.4716,7890.0
2020-02-21 14:00:00,159.99,160.25,159.99,160.08,4251.0,153.4812,153.7306,153.4812,153.5676,4251.0
2020-02-21 14:10:00,160.04,160.21,159.71,159.72,5698.0,153.5292,153.6923,153.2126,153.2222,5698.0
2020-02-21 14:20:00,159.83,160.15,159.79,159.95,12336.0,153.3277,153.6347,153.2894,153.4428,12336.0
2020-02-21 14:30:00,159.99,160.11,159.78,159.83,3782.0,153.4812,153.5963,153.2798,153.3277,3782.0
2020-02-21 14:40:00,159.89,160.51,159.55,159.62,84374.0,153.3853,153.9801,153.0591,153.1263,84374.0
2020-02-21 14:50:00,159.59,159.62,159.2,159.21,4837.0,153.0975,153.1263,152.7234,152.7329,4837.0
2020-02-21 15:00:00,159.25,159.37,159.14,159.28,5080.0,152.7713,152.8864,152.6658,152.8001,5080.0
2020-02-21 15:10:00,159.34,159.48,159.34,159.4,3713.0,152.8577,152.992,152.8577,152.9152,3713.0
2020-02-21 15:20:00,159.33,159.4,159.21,159.38,4819.0,152.8481,152.9152,152.7329,152.896,4819.0
2020-02-21 15:30:00,159.39,159.47,159.12,159.2,11099.0,152.9056,152.9824,152.6466,152.7234,11099.0
2020-02-21 15:40:00,159.18,159.2,158.78,158.8,26259.0,152.7042,152.7234,152.3204,152.3396,26259.0
2020-02-21 15:50:00,158.95,159.67,158.93,159.54,118144.0,152.4835,153.1742,152.4643,153.0495,118144.0
2020-02-24 09:30:00,154.82,157.67,154.82,157.67,16988.0,148.5215,151.2556,148.5215,151.2556,16988.0
2020-02-24 09:40:00,157.81,157.93,156.8,157.29,12664.0,151.3899,151.505,150.421,150.8911,12664.0
2020-02-24 09:50:00,157.25,157.38,156.92,157.1,6387.0,150.8527,150.9774,150.5361,150.7088,6387.0
2020-02-24 10:00:00,157.01,157.49,156.69,156.94,14648.0,150.6224,151.0829,150.3155,150.5553,14648.0
2020-02-24 10:10:00,157.1,157.32,156.67,156.67,10180.0,150.7088,150.9198,150.2963,150.2963,10180.0
2020-02-24 10:20:00,156.62,156.65,156.15,156.25,9468.0,150.2483,150.2771,149.7974,149.8934,9468.0
2020-02-24 10:30:00,156.17,156.22,155.8,156.0,11329.0,149.8166,149.8646,149.4617,149.6535,11329.0
2020-02-24 10:40:00,156.04,156.35,155.72,156.35,7503.0,149.6919,149.9893,149.3849,149.9893,7503.0
2020-02-24 10:50:00,156.47,156.62,156.26,156.26,7840.0,150.1044,150.2483,149.903,149.903,7840.0
2020-02-24 11:00:00,156.34,156.37,155.73,155.87,7641.0,149.9797,150.0085,149.3945,149.5288,7641.0
2020-02-24 11:10:00,155.84,156.44,155.84,156.42,10312.0,149.5,150.0756,149.5,150.0565,10312.0
2020-02-24 11:20:00,156.5,156.63,156.21,156.25,6226.0,150.1332,150.2579,149.855,149.8934,6226.0
2020-02-24 11:30:00,156.31,156.47,156.15,156.36,9635.0,149.9509,150.1044,149.7974,149.9989,9635.0
2020-02-24 11:40:00,156.3,156.3,155.61,155.77,7865.0,149.9413,149.9413,149.2794,149.4329,7865.0
2020-02-24 11:50:00,155.78,156.17,155.63,155.99,8952.0,149.4425,149.8166,149.2986,149.6439,8952.0
2020-02-24 12:00:00,155.98,155.98,155.16,155.38,8125.0,149.6344,149.6344,148.8477,149.0588,8125.0
2020-02-24 12:10:00,155.5,155.5,155.08,155.5,5693.0,149.1739,149.1739,148.771,149.1739,5693.0
2020-02-24 12:20:00,155.46,155.57,155.19,155.34,4852.0,149.1355,149.241,148.8765,149.0204,4852.0
2020-02-24 12:30:00,155.34,155.6,154.94,155.58,5092.0,149.0204,149.2698,148.6367,149.2506,5092.0
2020-02-24 12:40:00,155.62,155.7,155.23,155.23,7247.0,149.289,149.3657,148.9149,148.9149,7247.0
2020-02-24 12:50:00,155.19,155.28,154.87,154.96,5047.0,148.8765,148.9628,148.5695,148.6558,5047.0
2020-02-24 13:00:00,154.92,154.92,154.41,154.64,9460.0,148.6175,148.6175,148.1282,148.3489,9460.0
2020-02-24 13:10:00,154.63,154.77,154.56,154.77,5691.0,148.3393,148.4736,148.2721,148.4736,5691.0
2020-02-24 13:20:00,154.78,155.13,154.73,155.13,8584.0,148.4832,148.8189,148.4352,148.8189,8584.0
2020-02-24 13:30:00,155.09,155.35,154.87,155.29,10058.0,148.7806,149.03,148.5695,148.9724,10058.0
2020-02-24 13:40:00,155.3,155.3,155.07,155.23,7228.0,148.982,148.982,148.7614,148.9149,7228.0
2020-02-24 13:50:00,155.2,155.25,154.96,155.09,6441.0,148.8861,148.9341,148.6558,148.7806,6441.0
2020-02-24 14:00:00,155.14,155.27,154.65,154.71,7535.0,148.8285,148.9532,148.3585,148.416,7535.0
2020-02-24 14:10:00,154.77,154.84,154.52,154.6,6252.0,148.4736,148.5407,148.2337,148.3105,6252.0
2020-02-24 14:20:00,154.71,155.48,154.7,155.4,7224.0,148.416,149.1547,148.4064,149.0779,7224.0
2020-02-24 14:30:00,155.42,155.54,155.23,155.52,6906.0,149.0971,149.2123,148.9149,149.1931,6906.0
2020-02-24 14:40:00,155.52,155.79,155.49,155.72,6211.0,149.1931,149.4521,149.1643,149.3849,6211.0
2020-02-24 14:50:00,155.78,156.06,155.64,156.0,7108.0,149.4425,149.7111,149.3082,149.6535,7108.0
2020-02-24 15:00:00,156.13,156.34,155.93,156.2,6958.0,149.7783,149.9797,149.5864,149.8454,6958.0
2020-02-24 15:10:00,156.2,156.2,155.72,155.95,8034.0,149.8454,149.8454,149.3849,149.6056,8034.0
2020-02-24 15:20:00,155.9,156.12,155.72,155.75,29165.0,149.5576,149.7687,149.3849,149.4137,29165.0
2020-02-24 15:30:00,155.71,155.99,155.58,155.81,21781.0,149.3753,149.6439,149.2506,149.4713,21781.0
2020-02-24 15:40:00,155.77,156.5,155.68,156.32,29768.0,149.4329,150.1332,149.3466,149.9605,29768.0
2020-02-24 15:50:00,156.33,156.33,155.6,155.7,74386.0,149.9701,149.9701,149.2698,149.3657,74386.0
2020-02-25 09:30:00,156.74,157.0,156.3,156.47,7118.0,150.3634,150.6129,149.9413,150.1044,7118.0
2020-02-25 09:40:00,156.35,156.36,154.77,155.38,32332.0,149.9893,149.9989,148.4736,149.0588,32332.0
2020-02-25 09:50:00,155.09,156.18,155.07,156.18,2138.0,148.7806,149.8262,148.7614,149.8262,2138.0
2020-02-25 10:00:00,155.94,156.68,155.81,156.58,4722.0,149.596,150.3059,149.4713,150.2099,4722.0
2020-02-25 10:10:00,156.44,156.51,156.27,156.31,1604.0,150.0756,150.1428,149.9126,149.9509,1604.0
2020-02-25 10:20:00,156.0,156.0,155.17,155.28,105509.0,149.6535,149.6535,148.8573,148.9628,105509.0
2020-02-25 10:30:00,155.36,155.41,154.78,155.41,4650.0,149.0396,149.0875,148.4832,149.0875,4650.0
2020-02-25 10:40:00,155.2,155.95,155.05,155.05,3438.0,148.8861,149.6056,148.7422,148.7422,3438.0
2020-02-25 10:50:00,154.9,155.5,154.63,155.48,10427.0,148.5983,149.1739,148.3393,149.1547,10427.0
2020-02-25 11:00:00,155.46,155.59,155.17,155.39,10206.0,149.1355,149.2602,148.8573,149.0684,10206.0
2020-02-25 11:10:00,155.41,155.55,154.95,155.12,18817.0,149.0875,149.2218,148.6463,148.8093,18817.0
2020-02-25 11:20:00,155.1,155.68,154.99,155.64,9237.0,148.7902,149.3466,148.6846,149.3082,9237.0
2020-02-25 11:30:00,155.73,155.87,155.48,155.65,4972.0,149.3945,149.5288,149.1547,149.3178,4972.0
2020-02-25 11:40:00,155.65,156.03,155.38,155.9,3274.0,149.3178,149.6823,149.0588,149.5576,3274.0
2020-02-25 11:50:00,155.86,156.0,155.68,155.69,5876.0,149.5192,149.6535,149.3466,149.3562,5876.0
2020-02-25 12:00:00,155.83,156.16,155.7,155.75,7908.0,149.4905,149.807,149.3657,149.4137,7908.0
2020-02-25 12:10:00,155.88,155.88,155.17,155.17,7145.0,149.5384,149.5384,148.8573,148.8573,7145.0
2020-02-25 12:20:00,155.19,155.21,154.74,154.9,5052.0,148.8765,148.8957,148.4448,148.5983,5052.0
2020-02-25 12:30:00,154.85,155.09,154.83,154.98,2400.0,148.5503,148.7806,148.5311,148.675,2400.0
2020-02-25 12:40:00,155.05,155.05,153.92,153.92,4806.0,148.7422,148.7422,147.6582,147.6582,4806.0
2020-02-25 12:50:00,153.9,154.07,153.62,153.66,3630.0,147.639,147.8021,147.3704,147.4087,3630.0
2020-02-25 13:00:00,153.57,153.79,153.31,153.61,4319.0,147.3224,147.5334,147.073,147.3608,4319.0
2020-02-25 13:10:00,153.69,153.82,153.13,153.32,5760.0,147.4375,147.5622,146.9003,147.0826,5760.0
2020-02-25 13:20:00,153.32,153.6,153.32,153.43,3464.0,147.0826,147.3512,147.0826,147.1881,3464.0
2020-02-25 13:30:00,153.37,153.37,152.95,152.98,4942.0,147.1305,147.1305,146.7276,146.7564,4942.0
2020-02-25 13:40:00,152.95,153.27,152.83,152.97,3800.0,146.7276,147.0346,146.6125,146.7468,3800.0
2020-02-25 13:50:00,153.11,153.32,152.54,152.58,4129.0,146.8811,147.0826,146.3343,146.3727,4129.0
2020-02-25 14:00:00,152.55,152.57,151.27,151.28,9632.0,146.3439,146.3631,145.116,145.1256,9632.0
2020-02-25 14:10:00,151.68,152.14,151.43,151.44,7607.0,145.5093,145.9506,145.2695,145.2791,7607.0
2020-02-25 14:20:00,151.52,151.78,151.01,151.11,8759.0,145.3558,145.6052,144.8665,144.9625,8759.0
2020-02-25 14:30:00,151.27,151.32,150.76,150.88,12529.0,145.116,145.1639,144.6267,144.7418,12529.0
2020-02-25 14:40:00,150.97,152.19,150.9,152.14,14986.0,144.8282,145.9985,144.761,145.9506,14986.0
2020-02-25 14:50:00,152.26,152.44,151.94,152.36,13190.0,146.0657,146.2384,145.7587,146.1616,13190.0
2020-02-25 15:00:00,152.46,153.03,152.36,152.56,10682.0,146.2576,146.8044,146.1616,146.3535,10682.0
2020-02-25 15:10:00,152.67,152.69,152.02,152.03,9541.0,146.459,146.4782,145.8355,145.845,9541.0
2020-02-25 15:20:00,152.14,152.18,151.45,151.89,10105.0,145.9506,145.9889,145.2886,145.7107,10105.0
2020-02-25 15:30:00,151.78,151.78,151.04,151.28,16816.0,145.6052,145.6052,144.8953,145.1256,16816.0
2020-02-25 15:40:00,151.32,152.54,151.32,152.19,37575.0,145.1639,146.3343,145.1639,145.9985,37575.0
2020-02-25 15:50:00,152.03,152.42,151.69,152.19,120337.0,145.845,146.2192,145.5189,145.9985,120337.0
2020-02-26 09:30:00,153.35,154.69,152.42,154.69,10576.0,147.1113,148.3968,146.2192,148.3968,10576.0
2020-02-26 09:40:00,154.97,155.38,153.7,153.7,14083.0,148.6654,149.0588,147.4471,147.4471,14083.0
2020-02-26 09:50:00,153.71,153.71,153.09,153.39,2698.0,147.4567,147.4567,146.8619,147.1497,2698.0
2020-02-26 10:00:00,153.37,153.39,152.72,153.12,2407.0,147.1305,147.1497,146.507,146.8907,2407.0
2020-02-26 10:10:00,153.22,153.78,152.95,153.66,2300.0,146.9866,147.5239,146.7276,147.4087,2300.0
2020-02-26 10:20:00,153.75,154.1,153.58,154.01,2711.0,147.4951,147.8308,147.332,147.7445,2711.0
2020-02-26 10:30:00,154.0,154.73,154.0,154.33,3433.0,147.7349,148.4352,147.7349,148.0515,3433.0
2020-02-26 10:40:00,154.47,154.93,154.47,154.76,4504.0,148.1858,148.6271,148.1858,148.464,4504.0
2020-02-26 10:50:00,154.78,155.19,154.78,154.9,11724.0,148.4832,148.8765,148.4832,148.5983,11724.0
2020-02-26 11:00:00,154.83,154.88,154.49,154.49,2182.0,148.5311,148.5791,148.205,148.205,2182.0
2020-02-26 11:10:00,154.53,155.37,154.53,155.28,11901.0,148.2433,149.0492,148.2433,148.9628,11901.0
2020-02-26 11:20:00,155.35,155.56,155.05,155.19,3273.0,149.03,149.2314,148.7422,148.8765,3273.0
2020-02-26 11:30:00,155.06,155.06,154.48,154.8,21896.0,148.7518,148.7518,148.1954,148.5024,21896.0
2020-02-26 11:40:00,154.84,154.85,154.1,154.11,3720.0,148.5407,148.5503,147.8308,147.8404,3720.0
2020-02-26 11:50:00,154.04,154.04,153.45,153.51,2957.0,147.7733,147.7733,147.2073,147.2648,2957.0
2020-02-26 12:00:00,153.42,153.52,152.81,153.08,7411.0,147.1785,147.2744,146.5933,146.8523,7411.0
2020-02-26 12:10:00,153.0,153.31,152.9,153.25,13916.0,146.7756,147.073,146.6797,147.0154,13916.0
2020-02-26 12:20:00,153.22,153.42,153.15,153.2,3500.0,146.9866,147.1785,146.9195,146.9674,3500.0
2020-02-26 12:30:00,153.67,153.89,153.57,153.62,2100.0,147.4183,147.6294,147.3224,147.3704,2100.0
2020-02-26 12:40:00,153.53,153.62,153.46,153.51,2394.0,147.284,147.3704,147.2169,147.2648,2394.0
2020-02-26 12:50:00,153.57,153.65,153.17,153.54,2220.0,147.3224,147.3991,146.9387,147.2936,2220.0
2020-02-26 13:00:00,153.44,153.63,153.0,153.09,2138.0,147.1977,147.38,146.7756,146.8619,2138.0
2020-02-26 13:10:00,153.1,153.19,152.94,153.07,4121.0,146.8715,146.9579,146.718,146.8427,4121.0
2020-02-26 13:20:00,153.13,153.38,152.98,153.35,2900.0,146.9003,147.1401,146.7564,147.1113,2900.0
2020-02-26 13:30:00,153.15,153.15,152.01,152.05,10200.0,146.9195,146.9195,145.8259,145.8642,10200.0
2020-02-26 13:40:00,152.0,152.79,151.78,152.68,5058.0,145.8163,146.5741,145.6052,146.4686,5058.0
2020-02-26 13:50:00,152.63,152.68,151.6,151.6,3215.0,146.4206,146.4686,145.4325,145.4325,3215.0
2020-02-26 14:00:00,151.81,152.4,151.64,152.06,4000.0,145.634,146.2,145.4709,145.8738,4000.0
2020-02-26 14:10:00,151.95,152.64,151.95,152.17,4564.0,145.7683,146.4302,145.7683,145.9794,4564.0
2020-02-26 14:20:00,152.18,152.79,152.18,152.47,4014.0,145.9889,146.5741,145.9889,146.2671,4014.0
2020-02-26 14:30:00,152.43,152.98,152.16,152.78,7781.0,146.2288,146.7564,145.9698,146.5645,7781.0
2020-02-26 14:40:00,152.76,152.82,152.21,152.55,5860.0,146.5454,146.6029,146.0177,146.3439,5860.0
2020-02-26 14:50:00,152.33,152.88,152.18,152.18,5969.0,146.1328,146.6605,145.9889,145.9889,5969.0
2020-02-26 15:00:00,152.35,152.89,152.3,152.89,7920.0,146.152,146.6701,146.1041,146.6701,7920.0
2020-02-26 15:10:00,152.96,153.5,152.81,153.24,9724.0,146.7372,147.2552,146.5933,147.0058,9724.0
2020-02-26 15:20:00,153.28,153.29,152.62,152.88,10181.0,147.0442,147.0538,146.411,146.6605,10181.0
2020-02-26 15:30:00,152.77,153.12,152.56,152.99,14944.0,146.5549,146.8907,146.3535,146.766,14944.0
2020-02-26 15:40:00,153.08,153.42,152.82,153.25,34867.0,146.8523,147.1785,146.6029,147.0154,34867.0
2020-02-26 15:50:00,153.3,153.86,153.23,153.39,145388.0,147.0634,147.6006,146.9962,147.1497,145388.0
2020-02-27 09:30:00,150.56,151.84,149.96,151.84,19981.0,144.4349,145.6628,143.8593,145.6628,19981.0
2020-02-27 09:40:00,151.79,151.79,150.38,150.52,7508.0,145.6148,145.6148,144.2622,144.3965,7508.0
2020-02-27 09:50:00,150.69,151.45,150.62,151.39,13882.0,144.5596,145.2886,144.4924,145.2311,13882.0
2020-02-27 10:00:00,151.4,151.67,150.94,151.13,13319.0,145.2407,145.4997,144.7994,144.9817,13319.0
2020-02-27 10:10:00,151.2,151.34,150.58,150.96,15649.0,145.0488,145.1831,144.454,144.8186,15649.0
2020-02-27 10:20:00,150.88,150.96,149.59,149.59,10285.0,144.7418,144.8186,143.5043,143.5043,10285.0
2020-02-27 10:30:00,149.47,149.65,148.67,149.65,15034.0,143.3892,143.5619,142.6217,143.5619,15034.0
2020-02-27 10:40:00,149.58,150.88,149.4,150.69,32058.0,143.4947,144.7418,143.322,144.5596,32058.0
2020-02-27 10:50:00,150.73,151.27,150.7,151.26,15740.0,144.5979,145.116,144.5692,145.1064,15740.0
2020-02-27 11:00:00,151.41,151.74,151.3,151.67,9437.0,145.2503,145.5668,145.1447,145.4997,9437.0
2020-02-27 11:10:00,151.77,152.08,151.29,152.0,11449.0,145.5956,145.893,145.1352,145.8163,11449.0
2020-02-27 11:20:00,152.06,152.09,150.92,151.01,31700.0,145.8738,145.9026,144.7802,144.8665,31700.0
2020-02-27 11:30:00,150.81,151.01,150.07,150.21,9285.0,144.6747,144.8665,143.9648,144.0991,9285.0
2020-02-27 11:40:00,150.27,150.54,149.81,150.53,9937.0,144.1566,144.4157,143.7154,144.4061,9937.0
2020-02-27 11:50:00,150.37,150.9,150.25,150.77,12152.0,144.2526,144.761,144.1375,144.6363,12152.0
2020-02-27 12:00:00,150.71,150.72,149.98,150.27,13439.0,144.5787,144.5883,143.8784,144.1566,13439.0
2020-02-27 12:10:00,150.32,150.68,150.29,150.52,16730.0,144.2046,144.55,144.1758,144.3965,16730.0
2020-02-27 12:20:00,150.52,150.52,149.38,150.19,8177.0,144.3965,144.3965,143.3029,144.0799,8177.0
2020-02-27 12:30:00,150.13,150.79,150.13,150.65,13570.0,144.0223,144.6555,144.0223,144.5212,13570.0
2020-02-27 12:40:00,150.65,150.65,150.02,150.48,18734.0,144.5212,144.5212,143.9168,144.3581,18734.0
2020-02-27 12:50:00,150.51,150.7,149.77,149.77,10607.0,144.3869,144.5692,143.677,143.677,10607.0
2020-02-27 13:00:00,149.72,150.85,149.64,150.62,4317.0,143.629,144.7131,143.5523,144.4924,4317.0
2020-02-27 13:10:00,150.88,151.17,150.54,150.75,4502.0,144.7418,145.02,144.4157,144.6171,4502.0
2020-02-27 13:20:00,150.61,150.84,150.28,150.33,5264.0,144.4828,144.7035,144.1662,144.2142,5264.0
2020-02-27 13:30:00,150.19,150.47,149.31,149.44,5049.0,144.0799,144.3485,143.2357,143.3604,5049.0
2020-02-27 13:40:00,149.52,149.76,148.46,148.96,13205.0,143.4372,143.6674,142.4203,142.8999,13205.0
2020-02-27 13:50:00,148.82,149.41,148.23,148.28,12427.0,142.7656,143.3316,142.1996,142.2476,12427.0
2020-02-27 14:00:00,148.2,148.52,147.91,148.0,4966.0,142.1709,142.4778,141.8927,141.979,4966.0
2020-02-27 14:10:00,147.96,148.36,147.66,147.66,11551.0,141.9406,142.3244,141.6528,141.6528,11551.0
2020-02-27 14:20:00,147.82,148.79,147.61,148.76,4883.0,141.8063,142.7369,141.6049,142.7081,4883.0
2020-02-27 14:30:00,148.51,148.71,148.28,148.32,14107.0,142.4683,142.6601,142.2476,142.286,14107.0
2020-02-27 14:40:00,148.4,148.54,147.97,148.46,9623.0,142.3627,142.497,141.9502,142.4203,9623.0
2020-02-27 14:50:00,148.53,148.53,147.9,148.01,10736.0,142.4874,142.4874,141.8831,141.9886,10736.0
2020-02-27 15:00:00,147.98,148.39,147.49,148.39,7196.0,141.9598,142.3531,141.4897,142.3531,7196.0
2020-02-27 15:10:00,148.47,148.68,147.86,147.86,7360.0,142.4299,142.6313,141.8447,141.8447,7360.0
2020-02-27 15:20:00,147.81,148.06,147.57,147.57,9979.0,141.7967,142.0366,141.5665,141.5665,9979.0
2020-02-27 15:30:00,147.34,147.55,146.89,147.03,16016.0,141.3458,141.5473,140.9142,141.0485,16016.0
2020-02-27 15:40:00,146.92,147.07,146.34,146.56,57400.0,140.9429,141.0868,140.3865,140.5976,57400.0
2020-02-27 15:50:00,146.64,146.64,145.01,145.01,80965.0,140.6743,140.6743,139.1106,139.1106,80965.0
2020-02-28 09:30:00,139.94,142.85,139.94,142.27,24728.0,134.2469,137.0385,134.2469,136.4821,24728.0
2020-02-28 09:40:00,142.3,142.42,140.4,140.48,13524.0,136.5109,136.626,134.6882,134.7649,13524.0
2020-02-28 09:50:00,140.29,140.76,139.51,139.79,12056.0,134.5827,135.0335,133.8344,134.103,12056.0
2020-02-28 10:00:00,139.56,140.44,139.03,140.01,28291.0,133.8824,134.7266,133.3739,134.3141,28291.0
2020-02-28 10:10:00,140.4,141.05,139.48,140.22,14659.0,134.6882,135.3117,133.8056,134.5155,14659.0
2020-02-28 10:20:00,140.28,140.59,139.45,139.45,22480.0,134.5731,134.8705,133.7768,133.7768,22480.0
2020-02-28 10:30:00,139.2,141.31,139.18,140.43,26567.0,133.537,135.5612,133.5178,134.717,26567.0
2020-02-28 10:40:00,140.6,141.04,139.89,140.07,10917.0,134.88,135.3021,134.1989,134.3716,10917.0
2020-02-28 10:50:00,139.95,141.29,139.95,140.9,9006.0,134.2565,135.542,134.2565,135.1678,9006.0
2020-02-28 11:00:00,140.92,141.07,139.62,139.79,8479.0,135.187,135.3309,133.9399,134.103,8479.0
2020-02-28 11:10:00,139.88,141.19,139.88,141.19,9625.0,134.1893,135.446,134.1893,135.446,9625.0
2020-02-28 11:20:00,141.1,141.62,140.68,141.61,25766.0,135.3597,135.8586,134.9568,135.849,25766.0
2020-02-28 11:30:00,141.65,142.31,141.2,142.22,12574.0,135.8873,136.5205,135.4556,136.4341,12574.0
2020-02-28 11:40:00,142.08,143.53,141.7,141.92,20740.0,136.2998,137.6908,135.9353,136.1463,20740.0
2020-02-28 11:50:00,142.04,142.2,141.18,141.78,18426.0,136.2615,136.415,135.4365,136.012,18426.0
2020-02-28 12:00:00,141.86,141.9,141.03,141.36,9709.0,136.0888,136.1272,135.2926,135.6091,9709.0
2020-02-28 12:10:00,141.37,141.83,141.05,141.83,7691.0,135.6187,136.06,135.3117,136.06,7691.0
2020-02-28 12:20:00,141.97,142.2,141.25,142.05,11228.0,136.1943,136.415,135.5036,136.2711,11228.0
2020-02-28 12:30:00,142.12,142.61,141.67,142.1,16334.0,136.3382,136.8083,135.9065,136.319,16334.0
2020-02-28 12:40:00,142.11,142.36,141.08,141.23,10323.0,136.3286,136.5684,135.3405,135.4844,10323.0
2020-02-28 12:50:00,141.13,143.04,141.13,143.04,9470.0,135.3885,137.2208,135.3885,137.2208,9470.0
2020-02-28 13:00:00,143.0,143.02,142.33,142.58,9665.0,137.1824,137.2016,136.5397,136.7795,9665.0
2020-02-28 13:10:00,142.49,142.49,141.13,142.0,10102.0,136.6932,136.6932,135.3885,136.2231,10102.0
2020-02-28 13:20:00,141.93,142.05,141.29,141.34,11226.0,136.1559,136.2711,135.542,135.5899,11226.0
2020-02-28 13:30:00,141.22,141.22,140.29,140.58,10892.0,135.4748,135.4748,134.5827,134.8609,10892.0
2020-02-28 13:40:00,140.48,140.48,139.48,139.98,13171.0,134.7649,134.7649,133.8056,134.2853,13171.0
2020-02-28 13:50:00,139.89,140.16,139.14,139.74,10712.0,134.1989,134.4579,133.4794,134.055,10712.0
2020-02-28 14:00:00,139.75,139.87,138.49,138.68,12450.0,134.0646,134.1797,132.8559,133.0382,12450.0
2020-02-28 14:10:00,138.75,140.01,138.75,139.72,10777.0,133.1053,134.3141,133.1053,134.0358,10777.0
2020-02-28 14:20:00,139.79,140.32,139.14,139.65,14151.0,134.103,134.6114,133.4794,133.9687,14151.0
2020-02-28 14:30:00,139.73,140.97,139.68,140.4,13595.0,134.0454,135.235,133.9975,134.6882,13595.0
2020-02-28 14:40:00,140.41,141.89,140.29,141.38,12851.0,134.6978,136.1176,134.5827,135.6283,12851.0
2020-02-28 14:50:00,141.37,141.57,140.37,140.65,18898.0,135.6187,135.8106,134.6594,134.928,18898.0
2020-02-28 15:00:00,140.58,140.86,139.65,140.14,12592.0,134.8609,135.1295,133.9687,134.4388,12592.0
2020-02-28 15:10:00,140.16,141.08,139.9,140.84,23875.0,134.4579,135.3405,134.2085,135.1103,23875.0
2020-02-28 15:20:00,140.88,140.97,139.4,139.4,26960.0,135.1487,135.235,133.7289,133.7289,26960.0
2020-02-28 15:30:00,139.31,140.19,139.3,139.61,34495.0,133.6425,134.4867,133.6329,133.9303,34495.0
2020-02-28 15:40:00,139.61,140.07,138.71,140.07,45381.0,133.9303,134.3716,133.0669,134.3716,45381.0
2020-02-28 15:50:00,140.05,142.23,139.59,142.18,224593.0,134.3524,136.4437,133.9111,136.3958,224593.0
2020-03-02 09:30:00,143.97,145.09,143.05,143.05,32517.0,138.1129,139.1874,137.2304,137.2304,32517.0
2020-03-02 09:40:00,143.38,145.3,143.06,144.97,50083.0,137.547,139.3888,137.24,139.0723,50083.0
2020-03-02 09:50:00,144.72,145.24,144.28,144.44,28724.0,138.8324,139.3313,138.4103,138.5638,28724.0
2020-03-02 10:00:00,144.31,144.49,143.58,143.99,32957.0,138.4391,138.6118,137.7388,138.1321,32957.0
2020-03-02 10:10:00,144.2,145.43,144.01,144.85,17556.0,138.3336,139.5136,138.1513,138.9571,17556.0
2020-03-02 10:20:00,145.12,145.12,143.95,144.97,38866.0,139.2162,139.2162,138.0938,139.0723,38866.0
2020-03-02 10:30:00,145.03,146.22,144.43,146.1,25956.0,139.1298,140.2714,138.5542,140.1563,25956.0
2020-03-02 10:40:00,146.1,146.23,145.31,146.11,10521.0,140.1563,140.281,139.3984,140.1659,10521.0
2020-03-02 10:50:00,146.2,146.51,145.03,145.03,8354.0,140.2522,140.5496,139.1298,139.1298,8354.0
2020-03-02 11:00:00,145.01,145.55,144.89,145.13,9899.0,139.1106,139.6287,138.9955,139.2258,9899.0
2020-03-02 11:10:00,145.27,146.86,145.27,146.41,11563.0,139.3601,140.8854,139.3601,140.4537,11563.0
2020-03-02 11:20:00,146.43,147.05,146.43,146.9,15809.0,140.4729,141.0676,140.4729,140.9237,15809.0
2020-03-02 11:30:00,146.59,147.09,146.39,147.05,7273.0,140.6264,141.106,140.4345,141.0676,7273.0
2020-03-02 11:40:00,146.98,147.22,146.55,147.12,8118.0,141.0005,141.2307,140.588,141.1348,8118.0
2020-03-02 11:50:00,147.3,148.15,147.29,148.04,14043.0,141.3075,142.1229,141.2979,142.0174,14043.0
2020-03-02 12:00:00,148.09,148.28,147.35,147.62,8813.0,142.0653,142.2476,141.3554,141.6145,8813.0
2020-03-02 12:10:00,147.67,147.78,146.7,147.24,12225.0,141.6624,141.7679,140.7319,141.2499,12225.0
2020-03-02 12:20:00,147.35,147.75,146.82,147.65,7368.0,141.3554,141.7392,140.847,141.6432,7368.0
2020-03-02 12:30:00,147.69,148.49,147.69,148.2,10081.0,141.6816,142.4491,141.6816,142.1709,10081.0
2020-03-02 12:40:00,148.15,148.35,147.79,148.11,13174.0,142.1229,142.3148,141.7775,142.0845,13174.0
2020-03-02 12:50:00,148.22,148.61,147.98,148.4,10799.0,142.19,142.5642,141.9598,142.3627,10799.0
2020-03-02 13:00:00,148.4,148.63,148.17,148.34,9679.0,142.3627,142.5834,142.1421,142.3052,9679.0
2020-03-02 13:10:00,148.38,148.57,147.86,147.86,13195.0,142.3435,142.5258,141.8447,141.8447,13195.0
2020-03-02 13:20:00,147.87,148.16,147.41,147.59,8297.0,141.8543,142.1325,141.413,141.5857,8297.0
2020-03-02 13:30:00,147.73,148.12,147.48,148.08,8976.0,141.72,142.0941,141.4802,142.0557,8976.0
2020-03-02 13:40:00,148.24,148.57,147.8,147.88,8326.0,142.2092,142.5258,141.7871,141.8639,8326.0
2020-03-02 13:50:00,147.88,148.43,147.53,148.43,9601.0,141.8639,142.3915,141.5281,142.3915,9601.0
2020-03-02 14:00:00,148.42,148.82,148.3,148.82,7129.0,142.3819,142.7656,142.2668,142.7656,7129.0
2020-03-02 14:10:00,148.95,148.96,148.44,148.44,15077.0,142.8904,142.8999,142.4011,142.4011,15077.0
2020-03-02 14:20:00,148.47,148.6,147.83,147.9,7705.0,142.4299,142.5546,141.8159,141.8831,7705.0
2020-03-02 14:30:00,148.03,148.09,147.32,147.38,8660.0,142.0078,142.0653,141.3267,141.3842,8660.0
2020-03-02 14:40:00,146.89,147.56,146.72,147.47,7997.0,140.9142,141.5569,140.7511,141.4706,7997.0
2020-03-02 14:50:00,147.46,147.99,147.15,147.49,15717.0,141.461,141.9694,141.1636,141.4897,15717.0
2020-03-02 15:00:00,147.47,148.36,147.46,148.23,11895.0,141.4706,142.3244,141.461,142.1996,11895.0
2020-03-02 15:10:00,148.15,148.36,147.86,148.05,14858.0,142.1229,142.3244,141.8447,142.027,14858.0
2020-03-02 15:20:00,148.09,148.92,148.06,148.43,25015.0,142.0653,142.8616,142.0366,142.3915,25015.0
2020-03-02 15:30:00,148.49,149.45,148.33,149.32,61308.0,142.4491,143.37,142.2956,143.2453,61308.0
2020-03-02 15:40:00,149.25,150.08,149.05,150.06,47349.0,143.1781,143.9744,142.9863,143.9552,47349.0
2020-03-02 15:50:00,150.1,150.99,149.92,150.97,100303.0,143.9936,144.8474,143.8209,144.8282,100303.0
2020-03-03 09:30:00,150.33,150.88,149.45,150.43,16973.0,144.586,145.115,143.7396,144.6822,16973.0
2020-03-03 09:40:00,150.24,151.08,149.97,150.81,6601.0,144.4995,145.3074,144.2398,145.0477,6601.0
2020-03-03 09:50:00,150.55,150.55,149.32,149.94,14184.0,144.7976,144.7976,143.6146,144.2109,14184.0
2020-03-03 10:00:00,150.11,153.87,150.08,153.64,24851.0,144.3744,147.9908,144.3456,147.7695,24851.0
2020-03-03 10:10:00,153.79,154.02,151.8,152.91,20095.0,147.9138,148.135,145.9998,147.0674,20095.0
2020-03-03 10:20:00,152.92,154.37,152.66,153.14,17894.0,147.0771,148.4717,146.827,147.2886,17894.0
2020-03-03 10:30:00,153.0,153.41,152.66,153.19,12656.0,147.154,147.5483,146.827,147.3367,12656.0
2020-03-03 10:40:00,153.73,154.13,152.9,153.1,11331.0,147.8561,148.2408,147.0578,147.2502,11331.0
2020-03-03 10:50:00,153.25,154.22,152.94,154.07,18426.0,147.3944,148.3274,147.0963,148.1831,18426.0
2020-03-03 11:00:00,154.01,154.09,152.78,153.05,9365.0,148.1254,148.2024,146.9424,147.2021,9365.0
2020-03-03 11:10:00,152.74,152.83,151.77,152.02,16784.0,146.9039,146.9905,145.971,146.2114,16784.0
2020-03-03 11:20:00,151.9,151.97,150.32,151.43,33906.0,146.096,146.1634,144.5764,145.644,33906.0
2020-03-03 11:30:00,151.43,152.54,151.07,152.53,41386.0,145.644,146.7116,145.2977,146.702,41386.0
2020-03-03 11:40:00,152.5,152.69,152.14,152.33,41111.0,146.6731,146.8558,146.3269,146.5096,41111.0
2020-03-03 11:50:00,152.3,153.69,152.3,153.65,13538.0,146.4807,147.8176,146.4807,147.7792,13538.0
2020-03-03 12:00:00,153.55,154.3,153.33,154.23,19841.0,147.683,148.4043,147.4714,148.337,19841.0
2020-03-03 12:10:00,154.13,154.14,153.0,153.01,27169.0,148.2408,148.2504,147.154,147.1636,27169.0
2020-03-03 12:20:00,153.12,153.54,152.78,153.07,21192.0,147.2694,147.6734,146.9424,147.2213,21192.0
2020-03-03 12:30:00,153.11,153.31,152.73,153.26,24414.0,147.2598,147.4522,146.8943,147.4041,24414.0
2020-03-03 12:40:00,153.22,153.92,152.96,153.71,14379.0,147.3656,148.0388,147.1155,147.8369,14379.0
2020-03-03 12:50:00,153.53,153.64,152.86,152.86,21917.0,147.6637,147.7695,147.0193,147.0193,21917.0
2020-03-03 13:00:00,152.77,152.87,151.95,152.31,19030.0,146.9328,147.029,146.1441,146.4904,19030.0
2020-03-03 13:10:00,152.3,152.46,151.95,152.23,24379.0,146.4807,146.6346,146.1441,146.4134,24379.0
2020-03-03 13:20:00,152.07,152.44,151.45,152.08,29526.0,146.2595,146.6154,145.6632,146.2692,29526.0
2020-03-03 13:30:00,152.06,152.65,151.65,152.1,25489.0,146.2499,146.8174,145.8556,146.2884,25489.0
2020-03-03 13:40:00,152.07,152.07,150.47,150.88,12598.0,146.2595,146.2595,144.7207,145.115,12598.0
2020-03-03 13:50:00,150.72,151.01,150.2,150.25,15144.0,144.9611,145.24,144.461,144.5091,15144.0
2020-03-03 14:00:00,150.33,150.77,148.9,148.94,14458.0,144.586,145.0092,143.2107,143.2491,14458.0
2020-03-03 14:10:00,149.05,150.1,149.0,149.56,31121.0,143.3549,144.3648,143.3068,143.8454,31121.0
2020-03-03 14:20:00,149.49,150.75,149.39,150.7,55467.0,143.7781,144.99,143.6819,144.9419,55467.0
2020-03-03 14:30:00,150.64,151.54,150.37,150.5,43948.0,144.8842,145.7498,144.6245,144.7495,43948.0
2020-03-03 14:40:00,150.21,151.4,149.92,151.09,18125.0,144.4706,145.6151,144.1917,145.317,18125.0
2020-03-03 14:50:00,151.05,151.52,150.62,151.33,11428.0,145.2785,145.7305,144.8649,145.5478,11428.0
2020-03-03 15:00:00,151.28,152.03,151.15,151.47,13799.0,145.4997,146.2211,145.3747,145.6825,13799.0
2020-03-03 15:10:00,151.7,152.86,151.58,152.74,13871.0,145.9037,147.0193,145.7883,146.9039,13871.0
2020-03-03 15:20:00,152.59,153.37,151.98,153.24,29865.0,146.7597,147.5099,146.173,147.3848,29865.0
2020-03-03 15:30:00,153.26,153.33,150.73,150.78,30216.0,147.4041,147.4714,144.9707,145.0188,30216.0
2020-03-03 15:40:00,150.76,152.78,150.76,151.99,26371.0,144.9996,146.9424,144.9996,146.1826,26371.0
2020-03-03 15:50:00,151.78,152.25,150.75,151.26,86939.0,145.9806,146.4327,144.99,145.4805,86939.0
2020-03-04 09:30:00,153.97,154.58,152.6,153.59,38278.0,148.0869,148.6736,146.7693,147.7215,38278.0
2020-03-04 09:40:00,153.8,154.0,153.15,153.15,18528.0,147.9234,148.1158,147.2983,147.2983,18528.0
2020-03-04 09:50:00,152.96,153.75,152.89,153.66,7697.0,147.1155,147.8753,147.0482,147.7888,7697.0
2020-03-04 10:00:00,153.34,154.23,153.24,154.1,9349.0,147.481,148.337,147.3848,148.212,9349.0
2020-03-04 10:10:00,154.05,155.18,154.02,155.14,6656.0,148.1639,149.2507,148.135,149.2122,6656.0
2020-03-04 10:20:00,155.18,155.98,154.86,155.75,15328.0,149.2507,150.0201,148.9429,149.7989,15328.0
2020-03-04 10:30:00,155.46,155.67,155.24,155.51,7370.0,149.52,149.722,149.3084,149.5681,7370.0
2020-03-04 10:40:00,155.5,155.97,155.12,155.69,8240.0,149.5585,150.0105,149.193,149.7412,8240.0
2020-03-04 10:50:00,155.87,155.92,155.2,155.21,9502.0,149.9143,149.9624,149.2699,149.2796,9502.0
2020-03-04 11:00:00,155.28,155.46,154.67,154.97,8205.0,149.3469,149.52,148.7602,149.0487,8205.0
2020-03-04 11:10:00,155.01,155.8,154.85,155.61,17798.0,149.0872,149.847,148.9333,149.6643,17798.0
2020-03-04 11:20:00,155.73,156.11,155.45,156.09,13486.0,149.7797,150.1452,149.5104,150.1259,13486.0
2020-03-04 11:30:00,156.06,156.18,155.55,155.93,11605.0,150.0971,150.2125,149.6066,149.972,11605.0
2020-03-04 11:40:00,155.78,155.98,155.27,155.71,14783.0,149.8278,150.0201,149.3373,149.7605,14783.0
2020-03-04 11:50:00,155.69,156.23,155.68,155.92,5855.0,149.7412,150.2606,149.7316,149.9624,5855.0
2020-03-04 12:00:00,155.88,156.41,155.88,156.25,7471.0,149.924,150.4337,149.924,150.2798,7471.0
2020-03-04 12:10:00,156.26,156.58,155.9,156.32,10781.0,150.2894,150.5972,149.9432,150.3471,10781.0
2020-03-04 12:20:00,156.37,156.83,156.29,156.81,14633.0,150.3952,150.8377,150.3183,150.8184,14633.0
2020-03-04 12:30:00,156.78,156.94,156.52,156.66,6868.0,150.7896,150.9435,150.5395,150.6742,6868.0
2020-03-04 12:40:00,156.72,157.34,156.57,157.29,7702.0,150.7319,151.3282,150.5876,151.2801,7702.0
2020-03-04 12:50:00,157.27,157.6,157.04,157.6,6999.0,151.2608,151.5782,151.0396,151.5782,6999.0
2020-03-04 13:00:00,157.56,158.19,157.49,158.04,10128.0,151.5398,152.1457,151.4724,152.0014,10128.0
2020-03-04 13:10:00,157.96,158.73,157.9,158.55,16896.0,151.9245,152.6651,151.8668,152.4919,16896.0
2020-03-04 13:20:00,158.71,158.98,158.6,158.79,11332.0,152.6458,152.9055,152.54,152.7228,11332.0
2020-03-04 13:30:00,158.84,159.21,158.77,158.98,28805.0,152.7709,153.1267,152.7035,152.9055,28805.0
2020-03-04 13:40:00,158.91,159.11,158.83,158.99,25979.0,152.8382,153.0305,152.7612,152.9151,25979.0
2020-03-04 13:50:00,159.08,159.35,158.9,159.05,18541.0,153.0017,153.2614,152.8286,152.9728,18541.0
2020-03-04 14:00:00,159.05,159.28,158.86,159.15,28625.0,152.9728,153.194,152.7901,153.069,28625.0
2020-03-04 14:10:00,159.14,159.52,159.01,159.5,20129.0,153.0594,153.4249,152.9344,153.4056,20129.0
2020-03-04 14:20:00,159.48,159.84,159.45,159.74,24949.0,153.3864,153.7326,153.3575,153.6365,24949.0
2020-03-04 14:30:00,159.74,159.92,159.55,159.71,26481.0,153.6365,153.8096,153.4537,153.6076,26481.0
2020-03-04 14:40:00,159.71,160.26,159.17,159.35,25671.0,153.6076,154.1366,153.0882,153.2614,25671.0
2020-03-04 14:50:00,159.59,160.25,159.12,160.11,28591.0,153.4922,154.127,153.0402,153.9923,28591.0
2020-03-04 15:00:00,160.01,160.39,159.93,159.93,24955.0,153.8962,154.2616,153.8192,153.8192,24955.0
2020-03-04 15:10:00,160.01,160.45,159.94,160.04,27804.0,153.8962,154.3193,153.8288,153.925,27804.0
2020-03-04 15:20:00,160.2,160.61,160.02,160.27,84095.0,154.0789,154.4732,153.9058,154.1462,84095.0
2020-03-04 15:30:00,160.32,161.09,160.26,160.54,87536.0,154.1943,154.9349,154.1366,154.4059,87536.0
2020-03-04 15:40:00,160.59,160.76,160.09,160.61,39326.0,154.454,154.6175,153.9731,154.4732,39326.0
2020-03-04 15:50:00,160.64,163.04,160.64,162.86,230105.0,154.5021,156.8104,154.5021,156.6373,230105.0
2020-03-05 09:30:00,158.93,161.03,158.29,160.5,100045.0,152.8574,154.8772,152.2419,154.3674,100045.0
2020-03-05 09:40:00,160.5,160.5,158.74,158.97,62988.0,154.3674,154.3674,152.6747,152.8959,62988.0
2020-03-05 09:50:00,159.0,159.22,158.1,158.65,42848.0,152.9247,153.1363,152.0591,152.5881,42848.0
2020-03-05 10:00:00,158.86,159.79,158.74,159.42,35896.0,152.7901,153.6846,152.6747,153.3287,35896.0
2020-03-05 10:10:00,159.41,160.5,159.33,160.17,28503.0,153.3191,154.3674,153.2421,154.05,28503.0
2020-03-05 10:20:00,160.34,160.75,159.01,159.08,23573.0,154.2135,154.6079,152.9344,153.0017,23573.0
2020-03-05 10:30:00,159.0,159.25,158.18,158.18,10412.0,152.9247,153.1652,152.1361,152.1361,10412.0
2020-03-05 10:40:00,158.24,158.89,158.15,158.84,24959.0,152.1938,152.8189,152.1072,152.7709,24959.0
2020-03-05 10:50:00,158.77,159.41,158.65,158.74,70449.0,152.7035,153.3191,152.5881,152.6747,70449.0
2020-03-05 11:00:00,158.81,159.49,158.66,159.49,9089.0,152.742,153.396,152.5977,153.396,9089.0
2020-03-05 11:10:00,159.54,160.07,159.5,160.06,17484.0,153.4441,153.9539,153.4056,153.9442,17484.0
2020-03-05 11:20:00,159.99,160.36,159.49,160.03,8426.0,153.8769,154.2328,153.396,153.9154,8426.0
2020-03-05 11:30:00,160.11,160.22,159.27,159.27,7560.0,153.9923,154.0981,153.1844,153.1844,7560.0
2020-03-05 11:40:00,159.22,159.22,158.74,159.13,9377.0,153.1363,153.1363,152.6747,153.0498,9377.0
2020-03-05 11:50:00,159.11,159.58,158.91,158.91,7486.0,153.0305,153.4826,152.8382,152.8382,7486.0
2020-03-05 12:00:00,158.98,159.12,157.65,157.78,12404.0,152.9055,153.0402,151.6263,151.7514,12404.0
2020-03-05 12:10:00,157.69,158.12,157.44,157.64,22364.0,151.6648,152.0784,151.4244,151.6167,22364.0
2020-03-05 12:20:00,157.62,157.99,157.46,157.99,9586.0,151.5975,151.9533,151.4436,151.9533,9586.0
2020-03-05 12:30:00,157.94,158.3,157.39,157.39,11527.0,151.9052,152.2515,151.3763,151.3763,11527.0
2020-03-05 12:40:00,157.48,157.48,156.64,157.04,9329.0,151.4628,151.4628,150.6549,151.0396,9329.0
2020-03-05 12:50:00,157.05,157.45,156.93,157.17,11276.0,151.0493,151.434,150.9338,151.1647,11276.0
2020-03-05 13:00:00,157.13,157.47,156.72,156.72,10126.0,151.1262,151.4532,150.7319,150.7319,10126.0
2020-03-05 13:10:00,156.55,156.84,156.25,156.47,11453.0,150.5684,150.8473,150.2798,150.4914,11453.0
2020-03-05 13:20:00,156.5,157.43,156.43,157.43,11476.0,150.5203,151.4147,150.4529,151.4147,11476.0
2020-03-05 13:30:00,157.53,158.16,157.28,157.68,16037.0,151.5109,152.1168,151.2705,151.6552,16037.0
2020-03-05 13:40:00,157.7,157.94,157.3,157.94,11054.0,151.6744,151.9052,151.2897,151.9052,11054.0
2020-03-05 13:50:00,157.88,157.98,156.92,157.24,11956.0,151.8475,151.9437,150.9242,151.232,11956.0
2020-03-05 14:00:00,157.1,157.17,156.47,157.13,9776.0,151.0973,151.1647,150.4914,151.1262,9776.0
2020-03-05 14:10:00,157.03,157.58,156.89,156.89,10522.0,151.03,151.559,150.8954,150.8954,10522.0
2020-03-05 14:20:00,156.9,156.9,155.68,156.11,10749.0,150.905,150.905,149.7316,150.1452,10749.0
2020-03-05 14:30:00,156.11,156.95,156.11,156.95,7937.0,150.1452,150.9531,150.1452,150.9531,7937.0
2020-03-05 14:40:00,156.83,157.38,156.82,157.08,18447.0,150.8377,151.3666,150.828,151.0781,18447.0
2020-03-05 14:50:00,157.14,157.66,156.84,157.47,25329.0,151.1358,151.6359,150.8473,151.4532,25329.0
2020-03-05 15:00:00,157.53,157.58,156.82,157.16,36088.0,151.5109,151.559,150.828,151.155,36088.0
2020-03-05 15:10:00,157.1,157.25,156.2,156.58,19580.0,151.0973,151.2416,150.2317,150.5972,19580.0
2020-03-05 15:20:00,156.57,156.91,156.26,156.85,21956.0,150.5876,150.9146,150.2894,150.8569,21956.0
2020-03-05 15:30:00,156.79,157.87,156.61,157.33,31733.0,150.7992,151.8379,150.6261,151.3186,31733.0
2020-03-05 15:40:00,157.38,157.6,156.72,157.38,37906.0,151.3666,151.5782,150.7319,151.3666,37906.0
2020-03-05 15:50:00,157.38,158.39,157.22,158.17,207087.0,151.3666,152.3381,151.2128,152.1265,207087.0
2020-03-06 09:30:00,153.42,155.27,153.42,155.15,26308.0,147.558,149.3373,147.558,149.2218,26308.0
2020-03-06 09:40:00,154.87,154.87,153.42,154.14,40119.0,148.9525,148.9525,147.558,148.2504,40119.0
2020-03-06 09:50:00,154.16,154.24,152.63,153.48,63652.0,148.2697,148.3466,146.7981,147.6157,63652.0
2020-03-06 10:00:00,153.59,154.67,152.86,153.08,46790.0,147.7215,148.7602,147.0193,147.2309,46790.0
2020-03-06 10:10:00,153.09,154.14,152.92,153.68,9604.0,147.2406,148.2504,147.0771,147.808,9604.0
2020-03-06 10:20:00,153.78,155.22,153.57,155.22,16199.0,147.9042,149.2892,147.7022,149.2892,16199.0
2020-03-06 10:30:00,155.46,155.97,154.84,155.54,7800.0,149.52,150.0105,148.9237,149.5969,7800.0
2020-03-06 10:40:00,155.46,155.66,154.6,155.02,8801.0,149.52,149.7124,148.6929,149.0968,8801.0
2020-03-06 10:50:00,155.34,155.4,154.3,154.89,9065.0,149.4046,149.4623,148.4043,148.9718,9065.0
2020-03-06 11:00:00,154.91,155.22,154.63,154.97,17166.0,148.991,149.2892,148.7217,149.0487,17166.0
2020-03-06 11:10:00,154.86,155.33,154.6,154.98,10782.0,148.9429,149.395,148.6929,149.0583,10782.0
2020-03-06 11:20:00,154.95,155.37,154.8,155.19,11843.0,149.0295,149.4334,148.8852,149.2603,11843.0
2020-03-06 11:30:00,155.36,155.95,155.36,155.76,9143.0,149.4238,149.9913,149.4238,149.8085,9143.0
2020-03-06 11:40:00,155.78,155.83,154.83,154.83,11999.0,149.8278,149.8759,148.9141,148.9141,11999.0
2020-03-06 11:50:00,154.81,155.45,154.81,155.28,12804.0,148.8948,149.5104,148.8948,149.3469,12804.0
2020-03-06 12:00:00,155.28,155.38,154.9,154.96,29556.0,149.3469,149.4431,148.9814,149.0391,29556.0
2020-03-06 12:10:00,154.94,154.94,154.01,154.07,16882.0,149.0199,149.0199,148.1254,148.1831,16882.0
2020-03-06 12:20:00,154.04,154.57,153.48,153.57,7824.0,148.1543,148.664,147.6157,147.7022,7824.0
2020-03-06 12:30:00,153.6,155.24,153.6,155.14,30751.0,147.7311,149.3084,147.7311,149.2122,30751.0
2020-03-06 12:40:00,155.01,155.4,154.85,154.87,17025.0,149.0872,149.4623,148.9333,148.9525,17025.0
2020-03-06 12:50:00,154.84,154.99,154.63,154.76,9416.0,148.9237,149.068,148.7217,148.8468,9416.0
2020-03-06 13:00:00,154.78,155.06,154.7,155.06,17312.0,148.866,149.1353,148.789,149.1353,17312.0
2020-03-06 13:10:00,155.13,155.19,154.91,154.99,32369.0,149.2026,149.2603,148.991,149.068,32369.0
2020-03-06 13:20:00,155.03,155.73,154.96,155.04,16668.0,149.1064,149.7797,149.0391,149.1161,16668.0
2020-03-06 13:30:00,154.96,155.06,153.97,154.45,11254.0,149.0391,149.1353,148.0869,148.5486,11254.0
2020-03-06 13:40:00,154.34,154.5,153.06,153.15,12122.0,148.4428,148.5967,147.2117,147.2983,12122.0
2020-03-06 13:50:00,153.15,153.31,152.08,152.16,11500.0,147.2983,147.4522,146.2692,146.3461,11500.0
2020-03-06 14:00:00,152.26,152.26,151.36,151.36,19074.0,146.4423,146.4423,145.5767,145.5767,19074.0
2020-03-06 14:10:00,151.32,152.02,151.31,151.61,10091.0,145.5382,146.2114,145.5286,145.8171,10091.0
2020-03-06 14:20:00,151.85,152.42,151.59,152.02,11601.0,146.0479,146.5962,145.7979,146.2114,11601.0
2020-03-06 14:30:00,152.09,152.31,150.92,150.92,10766.0,146.2788,146.4904,145.1535,145.1535,10766.0
2020-03-06 14:40:00,150.89,150.96,149.89,150.16,13176.0,145.1246,145.1919,144.1628,144.4225,13176.0
2020-03-06 14:50:00,150.02,150.45,149.85,149.86,15265.0,144.2879,144.7014,144.1244,144.134,15265.0
2020-03-06 15:00:00,150.0,150.15,149.36,149.4,15781.0,144.2686,144.4129,143.6531,143.6916,15781.0
2020-03-06 15:10:00,149.43,150.77,149.42,150.66,19325.0,143.7204,145.0092,143.7108,144.9034,19325.0
2020-03-06 15:20:00,150.68,151.06,150.22,150.53,23083.0,144.9226,145.2881,144.4802,144.7784,23083.0
2020-03-06 15:30:00,150.49,152.04,150.33,151.34,31939.0,144.7399,146.2307,144.586,145.5574,31939.0
2020-03-06 15:40:00,151.34,153.03,151.26,153.02,39157.0,145.5574,147.1829,145.4805,147.1732,39157.0
2020-03-06 15:50:00,152.85,154.94,152.84,154.17,145507.0,147.0097,149.0199,147.0001,148.2793,145507.0
2020-03-09 09:30:00,144.27,144.83,143.3,144.83,10004.0,138.7576,139.2962,137.8246,139.2962,10004.0
2020-03-09 09:40:00,144.83,144.83,144.83,144.83,0.0,139.2962,139.2962,139.2962,139.2962,0.0
2020-03-09 09:50:00,144.56,144.57,142.36,144.34,9456.0,139.0365,139.0461,136.9205,138.8249,9456.0
2020-03-09 10:00:00,144.09,145.64,143.85,145.64,13478.0,138.5844,140.0752,138.3536,140.0752,13478.0
2020-03-09 10:10:00,145.56,145.76,144.59,145.12,10636.0,139.9983,140.1906,139.0653,139.5751,10636.0
2020-03-09 10:20:00,144.65,144.67,143.27,144.06,14454.0,139.123,139.1423,137.7958,138.5556,14454.0
2020-03-09 10:30:00,144.34,144.6,143.87,144.32,8264.0,138.8249,139.075,138.3728,138.8057,8264.0
2020-03-09 10:40:00,144.05,144.42,143.83,143.91,15604.0,138.546,138.9018,138.3344,138.4113,15604.0
2020-03-09 10:50:00,143.87,143.87,142.98,143.05,31423.0,138.3728,138.3728,137.5169,137.5842,31423.0
2020-03-09 11:00:00,143.06,144.2,142.85,144.02,28401.0,137.5938,138.6902,137.3918,138.5171,28401.0
2020-03-09 11:10:00,144.09,146.15,144.09,146.02,19422.0,138.5844,140.5657,138.5844,140.4407,19422.0
2020-03-09 11:20:00,145.96,146.48,145.51,146.26,9113.0,140.383,140.8831,139.9502,140.6715,9113.0
2020-03-09 11:30:00,146.02,147.25,145.66,147.08,7704.0,140.4407,141.6237,140.0945,141.4602,7704.0
2020-03-09 11:40:00,147.18,147.97,146.84,147.78,9478.0,141.5564,142.3162,141.2294,142.1335,9478.0
2020-03-09 11:50:00,148.03,148.28,147.17,147.17,11631.0,142.3739,142.6143,141.5468,141.5468,11631.0
2020-03-09 12:00:00,147.13,147.96,146.55,147.9,18992.0,141.5083,142.3066,140.9504,142.2489,18992.0
2020-03-09 12:10:00,147.98,148.32,146.7,146.88,18298.0,142.3258,142.6528,141.0947,141.2678,18298.0
2020-03-09 12:20:00,146.91,147.2,146.49,146.65,20065.0,141.2967,141.5756,140.8927,141.0466,20065.0
2020-03-09 12:30:00,146.53,146.73,145.7,146.26,17222.0,140.9312,141.1236,140.1329,140.6715,17222.0
2020-03-09 12:40:00,146.33,146.43,145.0,145.34,15733.0,140.7389,140.835,139.4597,139.7867,15733.0
2020-03-09 12:50:00,145.39,146.03,145.27,145.88,9801.0,139.8348,140.4503,139.7194,140.306,9801.0
2020-03-09 13:00:00,145.85,146.38,145.07,145.47,25550.0,140.2772,140.7869,139.527,139.9117,25550.0
2020-03-09 13:10:00,145.47,145.96,145.34,145.48,13202.0,139.9117,140.383,139.7867,139.9213,13202.0
2020-03-09 13:20:00,145.49,145.61,145.2,145.47,17075.0,139.9309,140.0464,139.652,139.9117,17075.0
2020-03-09 13:30:00,145.37,145.48,144.29,144.29,23383.0,139.8155,139.9213,138.7768,138.7768,23383.0
2020-03-09 13:40:00,144.34,144.68,143.86,144.24,12632.0,138.8249,139.1519,138.3632,138.7287,12632.0
2020-03-09 13:50:00,144.23,144.33,143.52,144.13,30352.0,138.7191,138.8153,138.0362,138.6229,30352.0
2020-03-09 14:00:00,144.13,144.13,142.71,142.78,25578.0,138.6229,138.6229,137.2572,137.3245,25578.0
2020-03-09 14:10:00,142.87,144.13,142.86,143.95,16061.0,137.4111,138.6229,137.4014,138.4498,16061.0
2020-03-09 14:20:00,143.84,144.29,142.56,142.58,13415.0,138.344,138.7768,137.1129,137.1321,13415.0
2020-03-09 14:30:00,142.53,142.72,141.87,142.65,12754.0,137.084,137.2668,136.4493,137.1995,12754.0
2020-03-09 14:40:00,142.78,142.78,141.24,141.65,9166.0,137.3245,137.3245,135.8433,136.2377,9166.0
2020-03-09 14:50:00,141.66,143.72,141.65,143.23,24520.0,136.2473,138.2286,136.2377,137.7573,24520.0
2020-03-09 15:00:00,143.13,143.87,142.81,143.44,19569.0,137.6611,138.3728,137.3534,137.9593,19569.0
2020-03-09 15:10:00,143.51,143.61,142.73,143.05,19012.0,138.0266,138.1228,137.2764,137.5842,19012.0
2020-03-09 15:20:00,142.96,144.35,142.82,143.68,16654.0,137.4976,138.8345,137.363,138.1901,16654.0
2020-03-09 15:30:00,143.53,144.17,142.67,143.97,28418.0,138.0458,138.6614,137.2187,138.469,28418.0
2020-03-09 15:40:00,143.95,144.08,143.13,143.72,37170.0,138.4498,138.5748,137.6611,138.2286,37170.0
2020-03-09 15:50:00,143.46,143.61,141.55,141.7,113643.0,137.9785,138.1228,136.1415,136.2858,113643.0
2020-03-10 09:30:00,145.94,146.59,145.13,145.48,17047.0,140.3638,140.9889,139.5847,139.9213,17047.0
2020-03-10 09:40:00,145.4,145.4,144.07,144.56,7093.0,139.8444,139.8444,138.5652,139.0365,7093.0
2020-03-10 09:50:00,144.76,146.33,144.58,145.75,22669.0,139.2288,140.7389,139.0557,140.181,22669.0
2020-03-10 10:00:00,145.49,146.55,145.49,146.47,15106.0,139.9309,140.9504,139.9309,140.8735,15106.0
2020-03-10 10:10:00,146.51,147.02,146.04,147.02,65172.0,140.912,141.4025,140.4599,141.4025,65172.0
2020-03-10 10:20:00,146.92,147.6,146.11,146.11,8736.0,141.3063,141.9603,140.5273,140.5273,8736.0
2020-03-10 10:30:00,146.11,146.42,145.89,145.99,4861.0,140.5273,140.8254,140.3157,140.4118,4861.0
2020-03-10 10:40:00,146.32,146.77,146.19,146.29,14529.0,140.7292,141.162,140.6042,140.7004,14529.0
2020-03-10 10:50:00,146.44,146.96,145.98,146.75,13217.0,140.8447,141.3448,140.4022,141.1428,13217.0
2020-03-10 11:00:00,146.61,147.4,146.38,147.38,8342.0,141.0082,141.768,140.7869,141.7487,8342.0
2020-03-10 11:10:00,147.26,147.31,145.59,145.69,7717.0,141.6333,141.6814,140.0271,140.1233,7717.0
2020-03-10 11:20:00,145.66,145.69,144.13,144.13,39185.0,140.0945,140.1233,138.6229,138.6229,39185.0
2020-03-10 11:30:00,144.32,144.32,143.06,143.75,10560.0,138.8057,138.8057,137.5938,138.2574,10560.0
2020-03-10 11:40:00,144.34,145.84,143.85,145.43,6477.0,138.8249,140.2676,138.3536,139.8732,6477.0
2020-03-10 11:50:00,145.66,145.67,144.67,145.09,11000.0,140.0945,140.1041,139.1423,139.5462,11000.0
2020-03-10 12:00:00,145.23,146.27,145.23,146.08,9911.0,139.6809,140.6811,139.6809,140.4984,9911.0
2020-03-10 12:10:00,146.17,146.97,145.98,146.95,5427.0,140.585,141.3544,140.4022,141.3352,5427.0
2020-03-10 12:20:00,146.87,147.11,146.14,146.14,4909.0,141.2582,141.4891,140.5561,140.5561,4909.0
2020-03-10 12:30:00,145.97,146.1,144.87,144.9,16489.0,140.3926,140.5176,139.3346,139.3635,16489.0
2020-03-10 12:40:00,145.31,146.08,144.84,145.93,11487.0,139.7578,140.4984,139.3058,140.3541,11487.0
2020-03-10 12:50:00,145.75,146.53,145.55,145.71,20445.0,140.181,140.9312,139.9887,140.1425,20445.0
2020-03-10 13:00:00,145.63,146.18,145.0,145.97,9422.0,140.0656,140.5946,139.4597,140.3926,9422.0
2020-03-10 13:10:00,145.99,146.55,145.55,145.99,13834.0,140.4118,140.9504,139.9887,140.4118,13834.0
2020-03-10 13:20:00,146.13,146.57,145.85,145.93,14442.0,140.5465,140.9697,140.2772,140.3541,14442.0
2020-03-10 13:30:00,145.84,146.22,145.28,145.5,5556.0,140.2676,140.6331,139.729,139.9406,5556.0
2020-03-10 13:40:00,145.63,145.65,144.83,144.98,15737.0,140.0656,140.0848,139.2962,139.4404,15737.0
2020-03-10 13:50:00,144.98,145.18,144.41,145.13,14382.0,139.4404,139.6328,138.8922,139.5847,14382.0
2020-03-10 14:00:00,144.98,145.36,144.59,145.24,12060.0,139.4404,139.8059,139.0653,139.6905,12060.0
2020-03-10 14:10:00,145.4,146.23,145.05,146.23,19868.0,139.8444,140.6427,139.5078,140.6427,19868.0
2020-03-10 14:20:00,146.19,146.38,145.28,146.14,8970.0,140.6042,140.7869,139.729,140.5561,8970.0
2020-03-10 14:30:00,146.21,147.42,146.07,147.03,8418.0,140.6234,141.7872,140.4888,141.4121,8418.0
2020-03-10 14:40:00,146.83,149.13,146.79,149.12,9773.0,141.2197,143.4319,141.1813,143.4223,9773.0
2020-03-10 14:50:00,148.9,149.23,148.24,148.57,21130.0,143.2107,143.528,142.5759,142.8933,21130.0
2020-03-10 15:00:00,148.89,149.94,148.42,149.41,15936.0,143.201,144.2109,142.749,143.7012,15936.0
2020-03-10 15:10:00,149.5,151.22,149.46,151.03,14144.0,143.7877,145.442,143.7493,145.2593,14144.0
2020-03-10 15:20:00,150.81,151.69,150.15,150.36,27494.0,145.0477,145.8941,144.4129,144.6149,27494.0
2020-03-10 15:30:00,150.52,151.35,149.78,151.25,30653.0,144.7688,145.567,144.057,145.4709,30653.0
2020-03-10 15:40:00,151.25,151.52,150.48,151.52,39492.0,145.4709,145.7305,144.7303,145.7305,39492.0
2020-03-10 15:50:00,151.36,152.87,151.35,152.79,139840.0,145.5767,147.029,145.567,146.952,139840.0
2020-03-11 09:30:00,148.44,152.03,147.5,151.63,55039.0,142.7682,146.2211,141.8641,145.8363,55039.0
2020-03-11 09:40:00,151.74,152.0,149.72,149.77,44766.0,145.9421,146.1922,143.9993,144.0474,44766.0
2020-03-11 09:50:00,149.66,150.45,148.88,150.01,27040.0,143.9416,144.7014,143.1914,144.2782,27040.0
2020-03-11 10:00:00,149.89,150.32,148.76,149.54,46683.0,144.1628,144.5764,143.076,143.8262,46683.0
2020-03-11 10:10:00,149.5,149.66,148.36,148.52,9971.0,143.7877,143.9416,142.6913,142.8452,9971.0
2020-03-11 10:20:00,148.4,148.79,147.75,147.78,15328.0,142.7298,143.1049,142.1046,142.1335,15328.0
2020-03-11 10:30:00,147.79,148.0,147.42,147.91,11505.0,142.1431,142.345,141.7872,142.2585,11505.0
2020-03-11 10:40:00,147.94,148.34,147.59,147.7,31053.0,142.2873,142.6721,141.9507,142.0565,31053.0
2020-03-11 10:50:00,147.58,147.98,147.27,147.53,23481.0,141.9411,142.3258,141.6429,141.893,23481.0
2020-03-11 11:00:00,147.47,148.42,147.47,148.33,18589.0,141.8353,142.749,141.8353,142.6624,18589.0
2020-03-11 11:10:00,148.3,148.38,147.44,147.5,23522.0,142.6336,142.7105,141.8064,141.8641,23522.0
2020-03-11 11:20:00,147.57,147.7,146.94,147.29,27936.0,141.9315,142.0565,141.3255,141.6622,27936.0
2020-03-11 11:30:00,147.28,148.3,146.9,148.17,24197.0,141.6526,142.6336,141.2871,142.5085,24197.0
2020-03-11 11:40:00,148.34,148.34,147.21,147.91,19393.0,142.6721,142.6721,141.5852,142.2585,19393.0
2020-03-11 11:50:00,147.94,148.36,147.65,148.36,28759.0,142.2873,142.6913,142.0084,142.6913,28759.0
2020-03-11 12:00:00,148.3,149.0,147.89,148.84,12058.0,142.6336,143.3068,142.2392,143.1529,12058.0
2020-03-11 12:10:00,148.7,149.16,148.6,148.93,8603.0,143.0183,143.4607,142.9221,143.2395,8603.0
2020-03-11 12:20:00,148.81,148.97,147.52,147.71,14535.0,143.1241,143.278,141.8834,142.0661,14535.0
2020-03-11 12:30:00,147.63,147.82,146.82,146.85,19382.0,141.9892,142.1719,141.2101,141.239,19382.0
2020-03-11 12:40:00,146.85,147.12,145.94,146.0,27135.0,141.239,141.4987,140.3638,140.4215,27135.0
2020-03-11 12:50:00,146.1,146.39,144.98,145.52,23062.0,140.5176,140.7966,139.4404,139.9598,23062.0
2020-03-11 13:00:00,145.46,145.51,143.42,143.42,19322.0,139.9021,139.9502,137.94,137.94,19322.0
2020-03-11 13:10:00,143.35,144.6,143.35,144.21,19752.0,137.8727,139.075,137.8727,138.6999,19752.0
2020-03-11 13:20:00,144.36,144.76,143.98,144.64,9887.0,138.8441,139.2288,138.4786,139.1134,9887.0
2020-03-11 13:30:00,144.79,144.99,143.78,144.02,6929.0,139.2577,139.4501,138.2863,138.5171,6929.0
2020-03-11 13:40:00,143.94,144.87,143.3,144.56,12136.0,138.4402,139.3346,137.8246,139.0365,12136.0
2020-03-11 13:50:00,144.55,144.96,143.62,144.4,9685.0,139.0269,139.4212,138.1324,138.8826,9685.0
2020-03-11 14:00:00,144.49,144.82,143.79,143.84,18822.0,138.9692,139.2865,138.2959,138.344,18822.0
2020-03-11 14:10:00,143.94,144.05,143.48,143.53,12730.0,138.4402,138.546,137.9978,138.0458,12730.0
2020-03-11 14:20:00,143.61,143.66,143.1,143.17,15519.0,138.1228,138.1709,137.6323,137.6996,15519.0
2020-03-11 14:30:00,143.2,144.11,143.19,143.96,17700.0,137.7284,138.6037,137.7188,138.4594,17700.0
2020-03-11 14:40:00,143.9,144.66,143.39,143.48,10780.0,138.4017,139.1327,137.9112,137.9978,10780.0
2020-03-11 14:50:00,143.49,143.79,142.93,142.97,11298.0,138.0074,138.2959,137.4688,137.5072,11298.0
2020-03-11 15:00:00,142.9,143.13,141.25,141.39,10679.0,137.4399,137.6611,135.853,135.9876,10679.0
2020-03-11 15:10:00,141.4,142.14,140.99,141.91,20837.0,135.9972,136.709,135.6029,136.4877,20837.0
2020-03-11 15:20:00,142.06,143.3,141.42,143.3,38645.0,136.632,137.8246,136.0165,137.8246,38645.0
2020-03-11 15:30:00,143.21,145.2,142.9,144.86,30571.0,137.7381,139.652,137.4399,139.325,30571.0
2020-03-11 15:40:00,144.84,146.0,144.66,145.56,80617.0,139.3058,140.4215,139.1327,139.9983,80617.0
2020-03-11 15:50:00,145.5,146.3,144.52,145.47,161511.0,139.9406,140.71,138.998,139.9117,161511.0
2020-03-12 09:30:00,134.6,135.52,133.98,134.48,17515.0,129.457,130.3419,128.8607,129.3416,17515.0
2020-03-12 09:40:00,134.48,134.48,134.48,134.48,0.0,129.3416,129.3416,129.3416,129.3416,0.0
2020-03-12 09:50:00,134.0,134.93,131.05,133.15,24315.0,128.88,129.7744,126.0427,128.0625,24315.0
2020-03-12 10:00:00,132.88,133.62,131.44,132.31,43863.0,127.8028,128.5145,126.4178,127.2545,43863.0
2020-03-12 10:10:00,132.31,132.63,130.66,130.66,33221.0,127.2545,127.5623,125.6676,125.6676,33221.0
2020-03-12 10:20:00,130.69,131.06,129.44,130.57,42994.0,125.6964,126.0523,124.4942,125.581,42994.0
2020-03-12 10:30:00,130.66,135.38,130.21,135.04,55336.0,125.6676,130.2072,125.2348,129.8802,55336.0
2020-03-12 10:40:00,135.28,136.75,135.0,135.05,29382.0,130.1111,131.5249,129.8418,129.8899,29382.0
2020-03-12 10:50:00,135.01,135.26,134.14,134.46,73785.0,129.8514,130.0918,129.0146,129.3224,73785.0
2020-03-12 11:00:00,134.23,134.5,131.97,132.12,21621.0,129.1012,129.3609,126.9275,127.0718,21621.0
2020-03-12 11:10:00,132.04,132.04,130.81,130.96,25230.0,126.9949,126.9949,125.8119,125.9561,25230.0
2020-03-12 11:20:00,130.69,131.72,130.48,131.29,22268.0,125.6964,126.6871,125.4945,126.2735,22268.0
2020-03-12 11:30:00,131.3,132.07,130.1,130.1,25045.0,126.2831,127.0237,125.129,125.129,25045.0
2020-03-12 11:40:00,130.32,130.47,129.84,129.9,88835.0,125.3406,125.4849,124.8789,124.9366,88835.0
2020-03-12 11:50:00,129.92,131.0,129.58,130.11,21324.0,124.9559,125.9946,124.6289,125.1386,21324.0
2020-03-12 12:00:00,130.1,130.12,129.52,129.99,19310.0,125.129,125.1482,124.5711,125.0232,19310.0
2020-03-12 12:10:00,129.99,131.77,129.9,131.7,28527.0,125.0232,126.7352,124.9366,126.6679,28527.0
2020-03-12 12:20:00,131.78,133.58,131.76,133.23,33476.0,126.7448,128.476,126.7256,128.1394,33476.0
2020-03-12 12:30:00,133.23,133.31,131.74,132.45,40393.0,128.1394,128.2163,126.7063,127.3892,40393.0
2020-03-12 12:40:00,132.44,133.05,132.16,132.75,25874.0,127.3796,127.9663,127.1103,127.6777,25874.0
2020-03-12 12:50:00,132.71,135.67,132.63,135.67,90646.0,127.6393,130.4862,127.5623,130.4862,90646.0
2020-03-12 13:00:00,135.58,139.76,134.5,139.39,39558.0,130.3996,134.4199,129.3609,134.064,39558.0
2020-03-12 13:10:00,139.2,139.2,135.54,136.0,17957.0,133.8813,133.8813,130.3611,130.8036,17957.0
2020-03-12 13:20:00,135.99,136.97,135.29,136.77,19516.0,130.7939,131.7365,130.1207,131.5441,19516.0
2020-03-12 13:30:00,136.69,137.2,134.73,134.77,34650.0,131.4672,131.9577,129.5821,129.6206,34650.0
2020-03-12 13:40:00,134.76,136.82,134.4,136.55,18079.0,129.6109,131.5922,129.2647,131.3325,18079.0
2020-03-12 13:50:00,136.68,137.53,136.34,137.39,24604.0,131.4576,132.2751,131.1306,132.1404,24604.0
2020-03-12 14:00:00,137.65,137.74,136.55,136.71,29561.0,132.3905,132.4771,131.3325,131.4864,29561.0
2020-03-12 14:10:00,136.94,136.94,135.53,135.56,10201.0,131.7076,131.7076,130.3515,130.3804,10201.0
2020-03-12 14:20:00,135.59,136.1,135.12,135.78,11980.0,130.4092,130.8997,129.9572,130.592,11980.0
2020-03-12 14:30:00,135.69,135.95,135.35,135.69,16278.0,130.5054,130.7555,130.1784,130.5054,16278.0
2020-03-12 14:40:00,135.7,137.63,135.7,137.41,35706.0,130.515,132.3713,130.515,132.1597,35706.0
2020-03-12 14:50:00,137.64,138.01,135.59,135.59,23360.0,132.3809,132.7368,130.4092,130.4092,23360.0
2020-03-12 15:00:00,135.68,137.29,135.6,137.18,48806.0,130.4958,132.0443,130.4188,131.9385,48806.0
2020-03-12 15:10:00,137.27,138.16,135.82,135.9,26550.0,132.025,132.881,130.6304,130.7074,26550.0
2020-03-12 15:20:00,135.81,136.14,135.55,135.83,83397.0,130.6208,130.9382,130.3707,130.6401,83397.0
2020-03-12 15:30:00,135.94,136.65,135.73,136.31,45371.0,130.7458,131.4287,130.5439,131.1017,45371.0
2020-03-12 15:40:00,136.25,137.28,136.17,136.85,72578.0,131.044,132.0346,130.9671,131.6211,72578.0
2020-03-12 15:50:00,136.75,137.58,134.78,135.46,228695.0,131.5249,132.3232,129.6302,130.2842,228695.0
2020-03-13 09:30:00,140.42,142.42,139.75,139.94,53784.0,135.0547,136.9783,134.4103,134.593,53784.0
2020-03-13 09:40:00,139.46,139.95,138.39,139.18,50142.0,134.1314,134.6026,133.1022,133.862,50142.0
2020-03-13 09:50:00,139.18,139.25,137.66,137.66,52369.0,133.862,133.9294,132.4001,132.4001,52369.0
2020-03-13 10:00:00,137.86,137.96,136.6,136.77,29754.0,132.5925,132.6887,131.3806,131.5441,29754.0
2020-03-13 10:10:00,136.62,137.95,136.5,137.69,25198.0,131.3999,132.679,131.2845,132.429,25198.0
2020-03-13 10:20:00,137.72,138.54,137.03,137.03,13573.0,132.4578,133.2465,131.7942,131.7942,13573.0
2020-03-13 10:30:00,137.0,137.41,135.0,135.13,31643.0,131.7653,132.1597,129.8418,129.9668,31643.0
2020-03-13 10:40:00,135.05,135.23,133.84,133.87,32933.0,129.8899,130.063,128.7261,128.7549,32933.0
2020-03-13 10:50:00,133.65,133.73,132.23,132.23,29823.0,128.5433,128.6203,127.1776,127.1776,29823.0
2020-03-13 11:00:00,132.42,133.11,131.63,132.01,17428.0,127.3603,128.024,126.6005,126.966,17428.0
2020-03-13 11:10:00,132.0,133.22,131.95,132.07,19414.0,126.9564,128.1298,126.9083,127.0237,19414.0
2020-03-13 11:20:00,132.19,132.6,131.37,131.38,30069.0,127.1391,127.5335,126.3505,126.3601,30069.0
2020-03-13 11:30:00,131.34,131.75,130.71,131.17,28385.0,126.3216,126.7159,125.7157,126.1581,28385.0
2020-03-13 11:40:00,131.42,131.42,130.8,130.8,7964.0,126.3986,126.3986,125.8022,125.8022,7964.0
2020-03-13 11:50:00,130.83,133.04,130.83,133.04,28082.0,125.8311,127.9567,125.8311,127.9567,28082.0
2020-03-13 12:00:00,133.37,133.73,131.52,132.24,30188.0,128.274,128.6203,126.4947,127.1872,30188.0
2020-03-13 12:10:00,132.17,132.79,131.56,131.71,20571.0,127.1199,127.7162,126.5332,126.6775,20571.0
2020-03-13 12:20:00,131.75,132.67,131.74,132.49,35081.0,126.7159,127.6008,126.7063,127.4277,35081.0
2020-03-13 12:30:00,132.5,133.73,131.6,132.35,41359.0,127.4373,128.6203,126.5717,127.293,41359.0
2020-03-13 12:40:00,132.52,133.84,132.43,133.7,16858.0,127.4565,128.7261,127.37,128.5914,16858.0
2020-03-13 12:50:00,133.73,134.5,133.73,133.83,13688.0,128.6203,129.3609,128.6203,128.7165,13688.0
2020-03-13 13:00:00,133.94,134.3,133.25,133.25,19499.0,128.8223,129.1685,128.1586,128.1586,19499.0
2020-03-13 13:10:00,133.26,134.21,133.25,134.16,15324.0,128.1682,129.0819,128.1586,129.0339,15324.0
2020-03-13 13:20:00,134.1,135.93,134.1,135.93,13465.0,128.9762,130.7362,128.9762,130.7362,13465.0
2020-03-13 13:30:00,136.04,136.56,134.12,134.46,7400.0,130.842,131.3422,128.9954,129.3224,7400.0
2020-03-13 13:40:00,134.95,135.9,134.63,135.72,8720.0,129.7937,130.7074,129.4859,130.5343,8720.0
2020-03-13 13:50:00,135.88,135.98,134.42,134.6,14880.0,130.6881,130.7843,129.2839,129.457,14880.0
2020-03-13 14:00:00,134.43,134.43,132.94,133.51,36876.0,129.2935,129.2935,127.8605,128.4087,36876.0
2020-03-13 14:10:00,133.3,134.03,133.17,133.98,11857.0,128.2067,128.9088,128.0817,128.8607,11857.0
2020-03-13 14:20:00,133.76,134.5,132.93,133.43,20554.0,128.6491,129.3609,127.8509,128.3318,20554.0
2020-03-13 14:30:00,133.36,133.81,132.92,133.01,21055.0,128.2644,128.6972,127.8412,127.9278,21055.0
2020-03-13 14:40:00,133.0,134.06,132.09,133.58,17720.0,127.9182,128.9377,127.043,128.476,17720.0
2020-03-13 14:50:00,133.56,133.64,132.53,133.51,16958.0,128.4568,128.5337,127.4661,128.4087,16958.0
2020-03-13 15:00:00,133.59,134.73,133.59,134.18,14713.0,128.4856,129.5821,128.4856,129.0531,14713.0
2020-03-13 15:10:00,134.35,134.79,133.44,134.48,22146.0,129.2166,129.6398,128.3414,129.3416,22146.0
2020-03-13 15:20:00,134.48,135.33,134.39,135.13,24487.0,129.3416,130.1592,129.2551,129.9668,24487.0
2020-03-13 15:30:00,135.33,135.45,131.89,134.72,43593.0,130.1592,130.2746,126.8506,129.5725,43593.0
2020-03-13 15:40:00,134.72,137.05,134.52,136.33,79685.0,129.5725,131.8134,129.3801,131.1209,79685.0
2020-03-13 15:50:00,136.38,140.81,136.37,140.7,198137.0,131.169,135.4298,131.1594,135.324,198137.0
2020-03-16 09:40:00,128.68,129.25,122.25,122.25,12477.0,123.7632,124.3115,117.5789,117.5789,12477.0
2020-03-16 09:50:00,122.38,125.0,122.38,123.38,14923.0,117.704,120.2239,117.704,118.6658,14923.0
2020-03-16 10:00:00,123.33,123.82,121.73,123.03,15848.0,118.6177,119.0889,117.0788,118.3291,15848.0
2020-03-16 10:10:00,123.06,123.35,121.15,121.34,12020.0,118.358,118.6369,116.521,116.7037,12020.0
2020-03-16 10:20:00,121.27,121.42,120.69,120.7,56203.0,116.6364,116.7806,116.0785,116.0882,56203.0
2020-03-16 10:30:00,120.88,122.5,120.68,122.41,30674.0,116.2613,117.8194,116.0689,117.7328,30674.0
2020-03-16 10:40:00,122.94,123.95,122.39,123.28,13627.0,118.2426,119.214,117.7136,118.5696,13627.0
2020-03-16 10:50:00,123.28,123.44,122.68,122.69,32153.0,118.5696,118.7235,117.9925,118.0021,32153.0
2020-03-16 11:00:00,122.68,123.64,122.39,123.41,18148.0,117.9925,118.9158,117.7136,118.6946,18148.0
2020-03-16 11:10:00,123.66,123.99,122.77,123.99,25953.0,118.9351,119.2524,118.0791,119.2524,25953.0
2020-03-16 11:20:00,124.27,125.66,124.26,125.44,7796.0,119.5217,120.8586,119.5121,120.647,7796.0
2020-03-16 11:30:00,125.44,126.19,124.44,125.34,17766.0,120.647,121.3684,119.6853,120.5509,17766.0
2020-03-16 11:40:00,125.36,125.37,124.35,124.39,34506.0,120.5701,120.5797,119.5987,119.6372,34506.0
2020-03-16 11:50:00,124.48,125.93,124.39,125.68,19332.0,119.7237,121.1183,119.6372,120.8779,19332.0
2020-03-16 12:00:00,125.93,127.62,125.78,126.69,13921.0,121.1183,122.7437,120.9741,121.8493,13921.0
2020-03-16 12:10:00,126.75,126.81,126.17,126.5,27063.0,121.907,121.9647,121.3492,121.6665,27063.0
2020-03-16 12:20:00,126.39,127.89,126.39,127.39,54993.0,121.5607,123.0034,121.5607,122.5225,54993.0
2020-03-16 12:30:00,127.75,129.36,127.55,127.71,9858.0,122.8688,124.4173,122.6764,122.8303,9858.0
2020-03-16 12:40:00,127.65,127.99,126.31,126.51,14346.0,122.7726,123.0996,121.4838,121.6762,14346.0
2020-03-16 12:50:00,126.37,126.8,125.5,126.41,21312.0,121.5415,121.9551,120.7048,121.58,21312.0
2020-03-16 13:00:00,126.73,127.29,126.14,127.05,7775.0,121.8878,122.4264,121.3203,122.1955,7775.0
2020-03-16 13:10:00,126.97,129.05,126.89,128.47,15267.0,122.1186,124.1191,122.0416,123.5613,15267.0
2020-03-16 13:20:00,128.43,130.53,128.43,129.68,18382.0,123.5228,125.5426,123.5228,124.725,18382.0
2020-03-16 13:30:00,129.9,130.13,127.76,128.26,40082.0,124.9366,125.1578,122.8784,123.3593,40082.0
2020-03-16 13:40:00,128.39,129.49,128.27,129.19,22501.0,123.4843,124.5423,123.3689,124.2538,22501.0
2020-03-16 13:50:00,129.28,129.8,128.95,129.71,22842.0,124.3403,124.8405,124.0229,124.7539,22842.0
2020-03-16 14:00:00,129.7,130.4,129.44,129.86,24084.0,124.7443,125.4175,124.4942,124.8982,24084.0
2020-03-16 14:10:00,129.84,130.22,129.48,129.72,21840.0,124.8789,125.2444,124.5327,124.7635,21840.0
2020-03-16 14:20:00,129.53,129.96,128.16,129.0,17429.0,124.5808,124.9943,123.2631,124.071,17429.0
2020-03-16 14:30:00,129.0,130.76,128.99,129.46,28315.0,124.071,125.7638,124.0614,124.5134,28315.0
2020-03-16 14:40:00,129.3,129.37,128.57,129.02,20852.0,124.3596,124.4269,123.6574,124.0903,20852.0
2020-03-16 14:50:00,129.02,130.77,129.01,130.41,17172.0,124.0903,125.7734,124.0806,125.4271,17172.0
2020-03-16 15:00:00,130.43,131.73,130.36,130.69,22175.0,125.4464,126.6967,125.3791,125.6964,22175.0
2020-03-16 15:10:00,130.67,131.14,129.75,130.52,13790.0,125.6772,126.1293,124.7924,125.5329,13790.0
2020-03-16 15:20:00,130.65,131.74,130.4,131.14,41553.0,125.658,126.7063,125.4175,126.1293,41553.0
2020-03-16 15:30:00,131.08,131.18,128.43,129.08,59000.0,126.0715,126.1677,123.5228,124.148,59000.0
2020-03-16 15:40:00,128.96,130.77,128.65,130.62,67550.0,124.0325,125.7734,123.7344,125.6291,67550.0
2020-03-16 15:50:00,130.27,130.52,128.82,128.93,168650.0,125.2925,125.5329,123.8979,124.0037,168650.0
2020-03-17 09:30:00,131.81,133.21,129.8,129.93,12237.0,126.7737,128.1202,124.8405,124.9655,12237.0
2020-03-17 09:40:00,129.71,131.26,129.28,131.04,8692.0,124.7539,126.2447,124.3403,126.0331,8692.0
2020-03-17 09:50:00,131.03,131.04,129.47,129.66,13051.0,126.0235,126.0331,124.5231,124.7058,13051.0
2020-03-17 10:00:00,129.41,131.3,128.97,130.92,19700.0,124.4654,126.2831,124.0422,125.9177,19700.0
2020-03-17 10:10:00,130.86,131.68,129.39,130.26,20856.0,125.8599,126.6486,124.4461,125.2829,20856.0
2020-03-17 10:20:00,129.93,131.41,129.55,131.17,11266.0,124.9655,126.3889,124.6,126.1581,11266.0
2020-03-17 10:30:00,131.24,132.6,130.94,130.94,16524.0,126.2254,127.5335,125.9369,125.9369,16524.0
2020-03-17 10:40:00,131.21,133.98,131.19,133.34,17932.0,126.1966,128.8607,126.1773,128.2452,17932.0
2020-03-17 10:50:00,132.84,134.43,132.11,134.16,23029.0,127.7643,129.2935,127.0622,129.0339,23029.0
2020-03-17 11:00:00,134.11,135.34,133.84,135.34,27019.0,128.9858,130.1688,128.7261,130.1688,27019.0
2020-03-17 11:10:00,135.07,135.28,133.08,133.31,48998.0,129.9091,130.1111,127.9951,128.2163,48998.0
2020-03-17 11:20:00,133.14,133.38,131.31,131.31,38567.0,128.0528,128.2837,126.2928,126.2928,38567.0
2020-03-17 11:30:00,131.26,131.69,129.25,129.25,19977.0,126.2447,126.6582,124.3115,124.3115,19977.0
2020-03-17 11:40:00,129.35,131.25,129.34,131.03,20108.0,124.4076,126.235,124.398,126.0235,20108.0
2020-03-17 11:50:00,131.03,132.4,131.02,131.5,20586.0,126.0235,127.3411,126.0138,126.4755,20586.0
2020-03-17 12:00:00,131.73,134.06,131.7,134.06,19450.0,126.6967,128.9377,126.6679,128.9377,19450.0
2020-03-17 12:10:00,134.3,135.02,133.52,133.85,13523.0,129.1685,129.861,128.4183,128.7357,13523.0
2020-03-17 12:20:00,133.81,133.86,131.89,131.99,16477.0,128.6972,128.7453,126.8506,126.9468,16477.0
2020-03-17 12:30:00,132.14,132.32,130.93,131.03,15205.0,127.091,127.2642,125.9273,126.0235,15205.0
2020-03-17 12:40:00,131.18,131.35,130.44,131.31,13143.0,126.1677,126.3312,125.456,126.2928,13143.0
2020-03-17 12:50:00,131.21,131.44,130.58,131.44,16454.0,126.1966,126.4178,125.5906,126.4178,16454.0
2020-03-17 13:00:00,131.52,132.06,130.63,130.63,15010.0,126.4947,127.0141,125.6387,125.6387,15010.0
2020-03-17 13:10:00,130.78,130.78,129.02,129.58,17149.0,125.783,125.783,124.0903,124.6289,17149.0
2020-03-17 13:20:00,129.55,130.42,129.47,130.0,17588.0,124.6,125.4368,124.5231,125.0328,17588.0
2020-03-17 13:30:00,130.02,131.15,129.76,129.78,18751.0,125.052,126.1389,124.802,124.8212,18751.0
2020-03-17 13:40:00,130.0,132.09,130.0,132.09,20269.0,125.0328,127.043,125.0328,127.043,20269.0
2020-03-17 13:50:00,131.86,132.51,131.39,132.05,15935.0,126.8217,127.4469,126.3697,127.0045,15935.0
2020-03-17 14:00:00,131.82,132.62,131.15,132.53,14401.0,126.7833,127.5527,126.1389,127.4661,14401.0
2020-03-17 14:10:00,132.61,133.81,132.61,133.59,18150.0,127.5431,128.6972,127.5431,128.4856,18150.0
2020-03-17 14:20:00,133.67,133.67,132.13,132.96,16838.0,128.5626,128.5626,127.0814,127.8797,16838.0
2020-03-17 14:30:00,133.31,134.21,133.0,133.74,38805.0,128.2163,129.0819,127.9182,128.6299,38805.0
2020-03-17 14:40:00,133.75,134.07,132.37,132.37,23143.0,128.6395,128.9473,127.3123,127.3123,23143.0
2020-03-17 14:50:00,132.58,132.91,131.48,132.27,27995.0,127.5142,127.8316,126.4563,127.2161,27995.0
2020-03-17 15:00:00,132.27,132.35,129.72,131.37,21013.0,127.2161,127.293,124.7635,126.3505,21013.0
2020-03-17 15:10:00,131.37,132.2,131.29,131.81,20754.0,126.3505,127.1487,126.2735,126.7737,20754.0
2020-03-17 15:20:00,131.9,132.21,131.36,131.58,33130.0,126.8602,127.1584,126.3408,126.5524,33130.0
2020-03-17 15:30:00,131.6,132.63,131.39,132.39,64668.0,126.5717,127.5623,126.3697,127.3315,64668.0
2020-03-17 15:40:00,132.43,133.75,132.41,133.55,78170.0,127.37,128.6395,127.3507,128.4472,78170.0
2020-03-17 15:50:00,133.7,136.34,133.33,134.0,196634.0,128.5914,131.1306,128.2356,128.88,196634.0
2020-03-18 09:30:00,123.85,127.17,122.02,122.03,36480.0,119.1178,122.3109,117.3577,117.3673,36480.0
2020-03-18 09:40:00,121.35,123.9,121.26,121.88,48867.0,116.7133,119.1659,116.6268,117.2231,48867.0
2020-03-18 09:50:00,121.49,123.22,121.16,121.51,39347.0,116.848,118.5119,116.5306,116.8672,39347.0
2020-03-18 10:00:00,121.51,121.95,119.02,119.02,43738.0,116.8672,117.2904,114.4723,114.4723,43738.0
2020-03-18 10:10:00,119.08,119.59,117.5,118.21,36368.0,114.5301,115.0206,113.0104,113.6933,36368.0
2020-03-18 10:20:00,118.58,118.58,115.82,116.67,32872.0,114.0492,114.0492,111.3946,112.2121,32872.0
2020-03-18 10:30:00,117.12,117.21,115.35,115.35,49270.0,112.6449,112.7315,110.9426,110.9426,49270.0
2020-03-18 10:40:00,115.34,116.03,113.07,113.47,27394.0,110.933,111.5966,108.7497,109.1344,27394.0
2020-03-18 10:50:00,113.49,113.74,111.35,111.35,18659.0,109.1536,109.3941,107.0954,107.0954,18659.0
2020-03-18 11:00:00,111.37,111.37,108.98,109.19,72363.0,107.1146,107.1146,104.816,105.0179,72363.0
2020-03-18 11:10:00,109.24,109.47,107.81,108.77,21916.0,105.066,105.2872,103.6907,104.614,21916.0
2020-03-18 11:20:00,109.01,110.82,109.0,110.47,63942.0,104.8448,106.5857,104.8352,106.249,63942.0
2020-03-18 11:30:00,110.45,115.33,110.45,115.03,66797.0,106.2298,110.9233,106.2298,110.6348,66797.0
2020-03-18 11:40:00,115.03,116.6,114.24,116.44,14572.0,110.6348,112.1448,109.875,111.9909,14572.0
2020-03-18 11:50:00,116.41,119.58,116.32,119.07,20149.0,111.9621,115.0109,111.8755,114.5204,20149.0
2020-03-18 12:00:00,118.97,119.2,115.25,117.16,14591.0,114.4243,114.6455,110.8464,112.6834,14591.0
2020-03-18 12:10:00,116.87,116.97,113.09,113.36,11134.0,112.4045,112.5007,108.7689,109.0286,11134.0
2020-03-18 12:20:00,113.6,116.17,113.27,116.17,18416.0,109.2594,111.7312,108.942,111.7312,18416.0
2020-03-18 12:30:00,115.92,116.08,113.96,115.13,16033.0,111.4908,111.6447,109.6057,110.731,16033.0
2020-03-18 12:40:00,115.11,115.16,114.54,115.03,17133.0,110.7117,110.7598,110.1635,110.6348,17133.0
2020-03-18 12:50:00,114.95,115.48,114.71,114.71,12109.0,110.5579,111.0676,110.327,110.327,12109.0
2020-03-18 13:00:00,114.71,114.71,114.71,114.71,0.0,110.327,110.327,110.327,110.327,0.0
2020-03-18 13:10:00,114.96,115.3,114.38,115.11,98105.0,110.5675,110.8945,110.0096,110.7117,98105.0
2020-03-18 13:20:00,115.24,115.57,114.47,114.5,56917.0,110.8368,111.1542,110.0962,110.1251,56917.0
2020-03-18 13:30:00,114.5,114.6,112.52,113.31,22821.0,110.1251,110.2212,108.2207,108.9805,22821.0
2020-03-18 13:40:00,113.59,116.35,113.29,116.35,29486.0,109.2498,111.9044,108.9613,111.9044,29486.0
2020-03-18 13:50:00,118.19,118.31,117.18,118.22,13742.0,113.6741,113.7895,112.7027,113.7029,13742.0
2020-03-18 14:00:00,118.15,120.46,118.08,120.25,19938.0,113.6356,115.8573,113.5683,115.6553,19938.0
2020-03-18 14:10:00,120.37,121.91,119.6,121.73,15287.0,115.7708,117.2519,115.0302,117.0788,15287.0
2020-03-18 14:20:00,121.55,123.7,120.64,121.25,41384.0,116.9057,118.9735,116.0304,116.6171,41384.0
2020-03-18 14:30:00,121.13,122.03,119.44,121.58,19979.0,116.5017,117.3673,114.8763,116.9345,19979.0
2020-03-18 14:40:00,121.78,121.78,119.66,119.75,19761.0,117.1269,117.1269,115.0879,115.1745,19761.0
2020-03-18 14:50:00,119.81,122.9,119.71,122.81,22038.0,115.2322,118.2041,115.136,118.1175,22038.0
2020-03-18 15:00:00,122.63,122.79,121.26,121.5,36525.0,117.9444,118.0983,116.6268,116.8576,36525.0
2020-03-18 15:10:00,121.26,122.8,120.74,120.75,20641.0,116.6268,118.1079,116.1266,116.1362,20641.0
2020-03-18 15:20:00,120.96,121.31,119.93,120.76,29570.0,116.3382,116.6748,115.3476,116.1459,29570.0
2020-03-18 15:30:00,120.73,122.09,118.21,118.93,28947.0,116.117,117.425,113.6933,114.3858,28947.0
2020-03-18 15:40:00,119.01,123.54,119.0,123.51,59869.0,114.4627,118.8196,114.4531,118.7908,59869.0
2020-03-18 15:50:00,123.69,126.88,123.09,124.11,151609.0,118.9639,122.032,118.3868,119.3679,151609.0
2020-03-19 09:30:00,122.15,122.7,119.07,119.4,15723.0,117.4828,118.0117,114.5204,114.8378,15723.0
2020-03-19 09:40:00,119.02,119.02,113.28,114.17,10342.0,114.4723,114.4723,108.9517,109.8077,10342.0
2020-03-19 09:50:00,114.11,116.49,114.11,116.25,13511.0,109.75,112.039,109.75,111.8082,13511.0
2020-03-19 10:00:00,116.27,118.0,116.03,117.42,29737.0,111.8274,113.4913,111.5966,112.9335,29737.0
2020-03-19 10:10:00,117.4,118.72,116.63,116.86,17747.0,112.9142,114.1838,112.1737,112.3949,17747.0
2020-03-19 10:20:00,116.88,119.0,116.88,118.78,17976.0,112.4141,114.4531,112.4141,114.2415,17976.0
2020-03-19 10:30:00,118.94,119.99,118.61,118.98,24119.0,114.3954,115.4053,114.078,114.4339,24119.0
2020-03-19 10:40:00,119.03,121.5,118.83,120.41,23871.0,114.482,116.8576,114.2896,115.8092,23871.0
2020-03-19 10:50:00,120.24,120.5,119.61,120.28,18811.0,115.6457,115.8958,115.0398,115.6842,18811.0
2020-03-19 11:00:00,120.29,120.49,119.5,119.85,35658.0,115.6938,115.8862,114.934,115.2706,35658.0
2020-03-19 11:10:00,119.73,119.87,118.72,119.05,22991.0,115.1552,115.2899,114.1838,114.5012,22991.0
2020-03-19 11:20:00,119.11,120.72,118.98,120.44,35006.0,114.5589,116.1074,114.4339,115.8381,35006.0
2020-03-19 11:30:00,120.42,121.0,119.16,119.2,19798.0,115.8189,116.3767,114.607,114.6455,19798.0
2020-03-19 11:40:00,119.12,119.93,118.62,119.92,12378.0,114.5685,115.3476,114.0876,115.338,12378.0
2020-03-19 11:50:00,119.88,119.89,117.68,117.7,11616.0,115.2995,115.3091,113.1835,113.2028,11616.0
2020-03-19 12:00:00,117.7,118.66,116.35,117.36,49383.0,113.2028,114.1261,111.9044,112.8758,49383.0
2020-03-19 12:10:00,116.95,116.97,115.83,116.43,36340.0,112.4814,112.5007,111.4042,111.9813,36340.0
2020-03-19 12:20:00,116.43,116.56,114.7,115.47,10572.0,111.9813,112.1063,110.3174,111.058,10572.0
2020-03-19 12:30:00,115.47,115.63,112.2,113.9,13052.0,111.058,111.2119,107.9129,109.548,13052.0
2020-03-19 12:40:00,113.72,114.74,113.68,113.97,23631.0,109.3749,110.3559,109.3364,109.6153,23631.0
2020-03-19 12:50:00,114.38,115.42,114.06,114.35,12721.0,110.0096,111.0099,109.7019,109.9808,12721.0
2020-03-19 13:00:00,114.33,116.18,114.33,115.92,6637.0,109.9615,111.7409,109.9615,111.4908,6637.0
2020-03-19 13:10:00,115.92,117.9,115.87,117.88,16195.0,111.4908,113.3951,111.4427,113.3759,16195.0
2020-03-19 13:20:00,117.7,118.75,117.36,118.22,19252.0,113.2028,114.2127,112.8758,113.7029,19252.0
2020-03-19 13:30:00,118.21,119.28,117.73,119.12,15025.0,113.6933,114.7224,113.2316,114.5685,15025.0
2020-03-19 13:40:00,119.0,120.34,118.91,120.32,28648.0,114.4531,115.7419,114.3665,115.7227,28648.0
2020-03-19 13:50:00,120.03,121.5,120.03,120.55,28888.0,115.4438,116.8576,115.4438,115.9439,28888.0
2020-03-19 14:00:00,120.55,120.55,119.43,119.86,63838.0,115.9439,115.9439,114.8667,115.2803,63838.0
2020-03-19 14:10:00,119.72,119.93,118.13,119.07,39605.0,115.1456,115.3476,113.6164,114.5204,39605.0
2020-03-19 14:20:00,119.31,119.31,117.31,117.37,20457.0,114.7513,114.7513,112.8277,112.8854,20457.0
2020-03-19 14:30:00,117.16,117.85,115.69,116.34,34657.0,112.6834,113.3471,111.2696,111.8947,34657.0
2020-03-19 14:40:00,116.09,116.36,114.66,115.59,86789.0,111.6543,111.914,110.2789,111.1734,86789.0
2020-03-19 14:50:00,115.34,115.61,113.41,113.86,29590.0,110.933,111.1926,109.0767,109.5095,29590.0
2020-03-19 15:00:00,113.56,113.86,110.78,111.75,35076.0,109.221,109.5095,106.5472,107.4801,35076.0
2020-03-19 15:10:00,111.88,111.88,107.22,110.48,72651.0,107.6052,107.6052,103.1232,106.2587,72651.0
2020-03-19 15:20:00,110.48,115.44,110.48,114.92,53096.0,106.2587,111.0291,106.2587,110.529,53096.0
2020-03-19 15:30:00,114.93,115.41,112.34,112.83,54644.0,110.5386,111.0003,108.0476,108.5189,54644.0
2020-03-19 15:40:00,112.72,115.2,112.58,114.21,50279.0,108.4131,110.7983,108.2784,109.8461,50279.0
2020-03-19 15:50:00,114.17,117.05,113.74,115.3,184717.0,109.8077,112.5776,109.3941,110.8945,184717.0
2020-03-20 09:30:00,117.0,118.0,115.31,118.0,96422.0,112.5295,113.4913,110.9041,113.4913,96422.0
2020-03-20 09:40:00,117.01,117.01,112.69,113.34,4662.0,112.5391,112.5391,108.3842,109.0094,4662.0
2020-03-20 09:50:00,113.94,114.65,112.6,114.06,25720.0,109.5864,110.2693,108.2976,109.7019,25720.0
2020-03-20 10:00:00,114.2,116.91,114.2,116.89,26196.0,109.8365,112.443,109.8365,112.4237,26196.0
2020-03-20 10:10:00,116.49,116.9,115.53,115.68,16056.0,112.039,112.4333,111.1157,111.26,16056.0
2020-03-20 10:20:00,115.25,116.27,115.25,115.74,13856.0,110.8464,111.8274,110.8464,111.3177,13856.0
2020-03-20 10:30:00,115.8,116.78,115.67,116.45,25599.0,111.3754,112.3179,111.2503,112.0005,25599.0
2020-03-20 10:40:00,116.43,116.43,115.08,115.3,7306.0,111.9813,111.9813,110.6829,110.8945,7306.0
2020-03-20 10:50:00,115.67,116.37,115.66,116.19,15223.0,111.2503,111.9236,111.2407,111.7505,15223.0
2020-03-20 11:00:00,116.16,116.3,114.95,115.92,8548.0,111.7216,111.8563,110.5579,111.4908,8548.0
2020-03-20 11:10:00,115.65,115.96,113.87,113.88,12729.0,111.2311,111.5293,109.5191,109.5287,12729.0
2020-03-20 11:20:00,113.45,113.48,111.88,112.93,5428.0,109.1152,109.144,107.6052,108.615,5428.0
2020-03-20 11:30:00,112.83,113.05,111.73,112.16,10592.0,108.5189,108.7305,107.4609,107.8745,10592.0
2020-03-20 11:40:00,112.19,112.96,111.38,112.96,9862.0,107.9033,108.6439,107.1243,108.6439,9862.0
2020-03-20 11:50:00,112.85,113.81,112.63,113.7,7506.0,108.5381,109.4614,108.3265,109.3556,7506.0
2020-03-20 12:00:00,113.63,114.08,111.76,112.08,9919.0,109.2883,109.7211,107.4897,107.7975,9919.0
2020-03-20 12:10:00,112.21,113.95,112.21,112.74,12617.0,107.9226,109.5961,107.9226,108.4323,12617.0
2020-03-20 12:20:00,112.66,113.15,111.41,111.46,11375.0,108.3554,108.8266,107.1531,107.2012,11375.0
2020-03-20 12:30:00,111.61,112.88,111.57,112.05,10940.0,107.3455,108.567,107.307,107.7687,10940.0
2020-03-20 12:40:00,112.14,112.87,111.73,112.72,8623.0,107.8552,108.5573,107.4609,108.4131,8623.0
2020-03-20 12:50:00,112.85,114.32,112.77,113.15,12533.0,108.5381,109.9519,108.4612,108.8266,12533.0
2020-03-20 13:00:00,112.65,113.87,112.65,113.26,6743.0,108.3457,109.5191,108.3457,108.9324,6743.0
2020-03-20 13:10:00,113.7,113.82,112.36,113.59,16947.0,109.3556,109.471,108.0668,109.2498,16947.0
2020-03-20 13:20:00,113.67,113.67,112.16,112.57,6530.0,109.3268,109.3268,107.8745,108.2688,6530.0
2020-03-20 13:30:00,112.97,113.93,112.89,113.8,8154.0,108.6535,109.5768,108.5766,109.4518,8154.0
2020-03-20 13:40:00,113.66,113.85,113.1,113.38,9042.0,109.3171,109.4999,108.7785,109.0478,9042.0
2020-03-20 13:50:00,113.34,113.77,113.24,113.7,11828.0,109.0094,109.4229,108.9132,109.3556,11828.0
2020-03-20 14:00:00,113.88,114.85,113.49,114.4,7050.0,109.5287,110.4617,109.1536,110.0289,7050.0
2020-03-20 14:10:00,114.52,114.6,112.99,113.09,9379.0,110.1443,110.2212,108.6727,108.7689,9379.0
2020-03-20 14:20:00,113.24,113.43,111.77,112.0,15268.0,108.9132,109.0959,107.4994,107.7206,15268.0
2020-03-20 14:30:00,111.92,112.47,110.48,110.77,11762.0,107.6436,108.1726,106.2587,106.5376,11762.0
2020-03-20 14:40:00,110.87,111.14,109.35,110.44,12753.0,106.6338,106.8934,105.1718,106.2202,12753.0
2020-03-20 14:50:00,110.39,110.39,108.7,109.92,15675.0,106.1721,106.1721,104.5467,105.72,15675.0
2020-03-20 15:00:00,109.67,110.61,109.11,109.15,16279.0,105.4796,106.3837,104.941,104.9795,16279.0
2020-03-20 15:10:00,108.8,109.65,107.05,107.21,33386.0,104.6428,105.4604,102.9597,103.1136,33386.0
2020-03-20 15:20:00,107.05,109.73,107.04,108.94,35829.0,102.9597,105.5373,102.9501,104.7775,35829.0
2020-03-20 15:30:00,109.44,110.01,107.24,107.4,19652.0,105.2584,105.8066,103.1425,103.2963,19652.0
2020-03-20 15:40:00,107.45,107.97,106.05,106.29,38743.0,103.3444,103.8446,101.9979,102.2287,38743.0
2020-03-20 15:50:00,106.29,106.43,105.35,105.65,127294.0,102.2287,102.3634,101.3247,101.6132,127294.0
2020-03-23 09:30:00,104.6,106.5,103.83,104.27,36787.0,100.6033,102.4307,99.8627,100.2859,36787.0
2020-03-23 09:40:00,104.51,108.63,103.98,107.87,25199.0,100.5168,104.4793,100.007,103.7484,25199.0
2020-03-23 09:50:00,107.94,110.63,107.65,110.55,24606.0,103.8157,106.4029,103.5368,106.326,24606.0
2020-03-23 10:00:00,110.87,110.98,108.54,109.93,17769.0,106.6338,106.7395,104.3928,105.7297,17769.0
2020-03-23 10:10:00,109.75,110.52,106.67,107.04,83817.0,105.5565,106.2971,102.5942,102.9501,83817.0
2020-03-23 10:20:00,106.87,108.72,106.87,108.62,19429.0,102.7866,104.5659,102.7866,104.4697,19429.0
2020-03-23 10:30:00,108.75,109.38,107.84,108.37,15680.0,104.5948,105.2007,103.7195,104.2293,15680.0
2020-03-23 10:40:00,108.14,109.61,107.5,107.5,6400.0,104.0081,105.4219,103.3925,103.3925,6400.0
2020-03-23 10:50:00,107.48,107.48,105.57,105.71,65400.0,103.3733,103.3733,101.5363,101.6709,65400.0
2020-03-23 11:00:00,105.79,106.03,104.61,105.22,8847.0,101.7479,101.9787,100.6129,101.1996,8847.0
2020-03-23 11:10:00,105.23,106.43,104.77,105.71,7593.0,101.2093,102.3634,100.7668,101.6709,7593.0
2020-03-23 11:20:00,105.55,106.14,104.67,105.17,8991.0,101.517,102.0845,100.6706,101.1515,8991.0
2020-03-23 11:30:00,105.54,105.59,104.06,104.54,12557.0,101.5074,101.5555,100.084,100.5456,12557.0
2020-03-23 11:40:00,104.34,104.71,103.16,104.47,13237.0,100.3533,100.7091,99.2183,100.4783,13237.0
2020-03-23 11:50:00,104.46,104.85,104.09,104.14,14100.0,100.4687,100.8438,100.1128,100.1609,14100.0
2020-03-23 12:00:00,104.47,105.61,104.23,104.95,6540.0,100.4783,101.5747,100.2475,100.9399,6540.0
2020-03-23 12:10:00,104.73,105.79,103.75,105.79,17345.0,100.7284,101.7479,99.7858,101.7479,17345.0
2020-03-23 12:20:00,105.15,105.91,105.14,105.6,34064.0,101.1323,101.8633,101.1227,101.5651,34064.0
2020-03-23 12:30:00,105.36,106.69,104.72,106.03,113994.0,101.3343,102.6135,100.7187,101.9787,113994.0
2020-03-23 12:40:00,105.98,107.47,105.97,107.22,25862.0,101.9306,103.3637,101.921,103.1232,25862.0
2020-03-23 12:50:00,107.15,109.05,106.97,108.87,54841.0,103.0559,104.8833,102.8828,104.7102,54841.0
2020-03-23 13:00:00,108.87,109.03,107.87,108.36,64171.0,104.7102,104.8641,103.7484,104.2197,64171.0
2020-03-23 13:10:00,108.42,109.51,108.02,108.88,73949.0,104.2774,105.3257,103.8926,104.7198,73949.0
2020-03-23 13:20:00,108.89,109.75,108.55,109.31,21866.0,104.7294,105.5565,104.4024,105.1334,21866.0
2020-03-23 13:30:00,108.73,109.17,107.98,108.24,27826.0,104.5755,104.9987,103.8542,104.1042,27826.0
2020-03-23 13:40:00,108.65,110.3,108.21,109.77,44435.0,104.4986,106.0855,104.0754,105.5758,44435.0
2020-03-23 13:50:00,109.82,109.83,106.23,107.16,9220.0,105.6239,105.6335,102.171,103.0655,9220.0
2020-03-23 14:00:00,106.94,106.94,105.51,106.38,11234.0,102.8539,102.8539,101.4786,102.3153,11234.0
2020-03-23 14:10:00,105.59,106.98,105.59,106.25,8940.0,101.5555,102.8924,101.5555,102.1903,8940.0
2020-03-23 14:20:00,106.06,108.08,105.73,108.08,5745.0,102.0075,103.9504,101.6901,103.9504,5745.0
2020-03-23 14:30:00,107.78,107.78,106.57,106.94,7817.0,103.6618,103.6618,102.4981,102.8539,7817.0
2020-03-23 14:40:00,106.88,108.33,106.83,108.33,7523.0,102.7962,104.1908,102.7481,104.1908,7523.0
2020-03-23 14:50:00,108.21,108.21,106.16,106.29,6765.0,104.0754,104.0754,102.1037,102.2287,6765.0
2020-03-23 15:00:00,106.51,106.65,105.77,106.05,9095.0,102.4403,102.575,101.7286,101.9979,9095.0
2020-03-23 15:10:00,105.94,105.95,104.82,105.31,6959.0,101.8921,101.9017,100.8149,101.2862,6959.0
2020-03-23 15:20:00,104.62,104.83,103.69,103.84,23063.0,100.6226,100.8245,99.7281,99.8724,23063.0
2020-03-23 15:30:00,103.53,104.24,103.01,104.0,16803.0,99.5742,100.2571,99.0741,100.0262,16803.0
2020-03-23 15:40:00,104.17,104.4,103.15,103.9,35886.0,100.1898,100.411,99.2087,99.9301,35886.0
2020-03-23 15:50:00,103.47,105.09,103.47,104.25,119654.0,99.5165,101.0746,99.5165,100.2667,119654.0
2020-03-24 09:30:00,108.2,111.87,107.96,109.8,34308.0,104.0658,107.5955,103.8349,105.6046,34308.0
2020-03-24 09:40:00,110.02,110.15,107.15,108.26,19408.0,105.8162,105.9413,103.0559,104.1235,19408.0
2020-03-24 09:50:00,108.55,109.89,108.27,109.34,98464.0,104.4024,105.6912,104.1331,105.1622,98464.0
2020-03-24 10:00:00,109.89,110.46,109.27,109.83,11077.0,105.6912,106.2394,105.0949,105.6335,11077.0
2020-03-24 10:10:00,109.86,110.62,109.2,110.06,50979.0,105.6623,106.3933,105.0276,105.8547,50979.0
2020-03-24 10:20:00,110.11,111.5,109.95,111.5,66219.0,105.9028,107.2397,105.7489,107.2397,66219.0
2020-03-24 10:30:00,111.16,111.84,110.47,110.65,17440.0,106.9127,107.5667,106.249,106.4222,17440.0
2020-03-24 10:40:00,110.88,111.45,110.36,110.58,8900.0,106.6434,107.1916,106.1432,106.3548,8900.0
2020-03-24 10:50:00,110.72,111.73,110.46,111.49,7085.0,106.4895,107.4609,106.2394,107.2301,7085.0
2020-03-24 11:00:00,111.48,112.57,111.47,112.31,60480.0,107.2204,108.2688,107.2108,108.0187,60480.0
2020-03-24 11:10:00,112.32,113.0,111.93,112.33,36850.0,108.0283,108.6824,107.6532,108.038,36850.0
2020-03-24 11:20:00,112.24,112.57,111.51,112.02,16554.0,107.9514,108.2688,107.2493,107.7398,16554.0
2020-03-24 11:30:00,112.02,114.36,111.63,114.3,22225.0,107.7398,109.9904,107.3647,109.9327,22225.0
2020-03-24 11:40:00,114.05,114.34,112.77,113.05,12223.0,109.6922,109.9712,108.4612,108.7305,12223.0
2020-03-24 11:50:00,113.06,114.93,112.88,114.93,14826.0,108.7401,110.5386,108.567,110.5386,14826.0
2020-03-24 12:00:00,114.79,114.82,111.93,112.93,19597.0,110.404,110.4328,107.6532,108.615,19597.0
2020-03-24 12:10:00,112.34,113.6,112.23,113.5,12666.0,108.0476,109.2594,107.9418,109.1633,12666.0
2020-03-24 12:20:00,113.5,113.53,112.55,112.55,13196.0,109.1633,109.1921,108.2496,108.2496,13196.0
2020-03-24 12:30:00,112.76,112.89,112.33,112.59,8935.0,108.4515,108.5766,108.038,108.288,8935.0
2020-03-24 12:40:00,112.69,112.71,111.73,111.87,15253.0,108.3842,108.4034,107.4609,107.5955,15253.0
2020-03-24 12:50:00,111.86,112.36,111.54,111.7,15613.0,107.5859,108.0668,107.2782,107.432,15613.0
2020-03-24 13:00:00,111.47,111.89,111.03,111.2,9055.0,107.2108,107.6148,106.7876,106.9511,9055.0
2020-03-24 13:10:00,111.08,111.99,110.94,111.98,18418.0,106.8357,107.711,106.7011,107.7013,18418.0
2020-03-24 13:20:00,111.95,113.86,111.79,113.25,10066.0,107.6725,109.5095,107.5186,108.9228,10066.0
2020-03-24 13:30:00,113.11,113.3,112.13,112.28,10084.0,108.7882,108.9709,107.8456,107.9899,10084.0
2020-03-24 13:40:00,112.47,112.78,111.77,111.88,12708.0,108.1726,108.4708,107.4994,107.6052,12708.0
2020-03-24 13:50:00,111.86,112.08,111.35,111.71,16930.0,107.5859,107.7975,107.0954,107.4417,16930.0
2020-03-24 14:00:00,111.73,112.21,111.26,111.63,5718.0,107.4609,107.9226,107.0088,107.3647,5718.0
2020-03-24 14:10:00,111.4,112.04,111.03,111.84,17681.0,107.1435,107.759,106.7876,107.5667,17681.0
2020-03-24 14:20:00,111.99,112.78,111.49,112.58,23890.0,107.711,108.4708,107.2301,108.2784,23890.0
2020-03-24 14:30:00,112.53,112.95,111.89,112.61,11577.0,108.2303,108.6343,107.6148,108.3073,11577.0
2020-03-24 14:40:00,112.59,112.79,111.6,111.86,13879.0,108.288,108.4804,107.3359,107.5859,13879.0
2020-03-24 14:50:00,112.01,112.68,111.77,112.64,14143.0,107.7302,108.3746,107.4994,108.3361,14143.0
2020-03-24 15:00:00,112.64,112.94,112.13,112.59,25598.0,108.3361,108.6247,107.8456,108.288,25598.0
2020-03-24 15:10:00,112.57,112.59,111.55,112.07,28735.0,108.2688,108.288,107.2878,107.7879,28735.0
2020-03-24 15:20:00,111.99,112.52,111.77,112.13,20509.0,107.711,108.2207,107.4994,107.8456,20509.0
2020-03-24 15:30:00,112.14,113.36,112.02,113.02,27933.0,107.8552,109.0286,107.7398,108.7016,27933.0
2020-03-24 15:40:00,113.09,113.62,112.27,112.36,32545.0,108.7689,109.2787,107.9803,108.0668,32545.0
2020-03-24 15:50:00,112.6,114.1,112.5,113.39,121334.0,108.2976,109.7403,108.2015,109.0575,121334.0
2020-03-25 09:30:00,113.34,114.73,111.56,111.61,33300.0,109.0094,110.3463,107.2974,107.3455,33300.0
2020-03-25 09:40:00,111.56,114.36,111.56,112.64,17702.0,107.2974,109.9904,107.2974,108.3361,17702.0
2020-03-25 09:50:00,112.69,113.17,108.89,109.11,13229.0,108.3842,108.8459,104.7294,104.941,13229.0
2020-03-25 10:00:00,108.32,112.47,108.31,112.47,7247.0,104.1812,108.1726,104.1716,108.1726,7247.0
2020-03-25 10:10:00,111.8,112.2,110.31,111.04,29085.0,107.5282,107.9129,106.0951,106.7973,29085.0
2020-03-25 10:20:00,111.04,112.9,111.04,111.71,11160.0,106.7973,108.5862,106.7973,107.4417,11160.0
2020-03-25 10:30:00,112.06,112.91,110.87,112.23,16832.0,107.7783,108.5958,106.6338,107.9418,16832.0
2020-03-25 10:40:00,111.68,113.01,110.84,111.63,9814.0,107.4128,108.692,106.6049,107.3647,9814.0
2020-03-25 10:50:00,111.81,113.37,111.55,112.31,23686.0,107.5378,109.0382,107.2878,108.0187,23686.0
2020-03-25 11:00:00,112.37,113.09,111.77,112.88,6872.0,108.0764,108.7689,107.4994,108.567,6872.0
2020-03-25 11:10:00,112.91,113.45,112.43,113.08,11231.0,108.5958,109.1152,108.1341,108.7593,11231.0
2020-03-25 11:20:00,112.87,113.12,111.93,112.9,9625.0,108.5573,108.7978,107.6532,108.5862,9625.0
2020-03-25 11:30:00,112.77,114.33,112.77,113.98,7159.0,108.4612,109.9615,108.4612,109.6249,7159.0
2020-03-25 11:40:00,113.67,114.14,113.03,113.95,4034.0,109.3268,109.7788,108.7112,109.5961,4034.0
2020-03-25 11:50:00,113.57,114.24,113.03,113.88,4077.0,109.2306,109.875,108.7112,109.5287,4077.0
2020-03-25 12:00:00,114.25,116.21,114.22,114.78,12595.0,109.8846,111.7697,109.8558,110.3944,12595.0
2020-03-25 12:10:00,114.13,115.29,113.81,113.81,13300.0,109.7692,110.8849,109.4614,109.4614,13300.0
2020-03-25 12:20:00,114.37,116.05,114.37,115.0,8230.0,110.0,111.6158,110.0,110.6059,8230.0
2020-03-25 12:30:00,115.26,115.5,114.17,114.96,7794.0,110.856,111.0868,109.8077,110.5675,7794.0
2020-03-25 12:40:00,115.05,116.17,115.04,116.17,6704.0,110.654,111.7312,110.6444,111.7312,6704.0
2020-03-25 12:50:00,115.94,115.94,114.05,115.15,11300.0,111.51,111.51,109.6922,110.7502,11300.0
2020-03-25 13:00:00,114.53,116.61,114.53,115.99,24588.0,110.1539,112.1544,110.1539,111.5581,24588.0
2020-03-25 13:10:00,116.72,117.5,116.03,117.47,7853.0,112.2602,113.0104,111.5966,112.9816,7853.0
2020-03-25 13:20:00,117.06,118.02,116.64,117.61,10726.0,112.5872,113.5106,112.1833,113.1162,10726.0
2020-03-25 13:30:00,117.96,119.27,117.21,119.12,9898.0,113.4528,114.7128,112.7315,114.5685,9898.0
2020-03-25 13:40:00,119.12,119.19,118.04,118.07,9372.0,114.5685,114.6359,113.5298,113.5586,9372.0
2020-03-25 13:50:00,118.38,118.81,117.97,118.46,7144.0,113.8568,114.2704,113.4625,113.9337,7144.0
2020-03-25 14:00:00,118.75,118.86,115.92,116.43,11050.0,114.2127,114.3185,111.4908,111.9813,11050.0
2020-03-25 14:10:00,116.56,118.19,116.43,118.19,12353.0,112.1063,113.6741,111.9813,113.6741,12353.0
2020-03-25 14:20:00,117.91,117.97,116.13,116.81,9918.0,113.4048,113.4625,111.6928,112.3468,9918.0
2020-03-25 14:30:00,116.88,117.07,115.6,116.08,12636.0,112.4141,112.5969,111.183,111.6447,12636.0
2020-03-25 14:40:00,116.49,117.36,115.68,117.36,11246.0,112.039,112.8758,111.26,112.8758,11246.0
2020-03-25 14:50:00,117.51,117.85,116.21,116.46,8973.0,113.02,113.3471,111.7697,112.0102,8973.0
2020-03-25 15:00:00,116.44,117.94,116.44,117.62,20268.0,111.9909,113.4336,111.9909,113.1258,20268.0
2020-03-25 15:10:00,117.62,119.47,117.51,117.66,11945.0,113.1258,114.9052,113.02,113.1643,11945.0
2020-03-25 15:20:00,118.32,119.02,116.9,118.07,20323.0,113.7991,114.4723,112.4333,113.5586,20323.0
2020-03-25 15:30:00,117.76,119.17,117.66,118.21,20910.0,113.2605,114.6166,113.1643,113.6933,20910.0
2020-03-25 15:40:00,118.42,118.78,116.54,116.7,24595.0,113.8953,114.2415,112.0871,112.241,24595.0
2020-03-25 15:50:00,116.41,116.85,115.26,115.73,75202.0,111.9621,112.3853,110.856,111.3081,75202.0
2020-03-26 09:30:00,117.42,121.91,117.02,120.0,12394.0,112.9335,117.2519,112.5488,115.4149,12394.0
2020-03-26 09:40:00,119.72,120.57,117.88,118.75,7502.0,115.1456,115.9631,113.3759,114.2127,7502.0
2020-03-26 09:50:00,117.98,119.81,117.93,119.05,5481.0,113.4721,115.2322,113.424,114.5012,5481.0
2020-03-26 10:00:00,119.35,120.13,118.33,120.1,10284.0,114.7897,115.5399,113.8087,115.5111,10284.0
2020-03-26 10:10:00,119.95,120.57,118.77,120.01,9622.0,115.3668,115.9631,114.2319,115.4245,9622.0
2020-03-26 10:20:00,120.57,121.12,118.94,118.94,6470.0,115.9631,116.4921,114.3954,114.3954,6470.0
2020-03-26 10:30:00,118.62,119.74,117.65,117.65,5037.0,114.0876,115.1648,113.1547,113.1547,5037.0
2020-03-26 10:40:00,117.67,119.02,117.18,117.51,5299.0,113.1739,114.4723,112.7027,113.02,5299.0
2020-03-26 10:50:00,117.4,118.94,117.03,118.89,3718.0,112.9142,114.3954,112.5584,114.3473,3718.0
2020-03-26 11:00:00,119.2,120.48,118.76,119.25,6409.0,114.6455,115.8766,114.2223,114.6936,6409.0
2020-03-26 11:10:00,119.14,120.51,119.14,120.24,5913.0,114.5878,115.9054,114.5878,115.6457,5913.0
2020-03-26 11:20:00,119.87,121.06,119.68,120.27,6950.0,115.2899,116.4344,115.1071,115.6746,6950.0
2020-03-26 11:30:00,119.6,120.88,119.48,119.99,32296.0,115.0302,116.2613,114.9148,115.4053,32296.0
2020-03-26 11:40:00,119.86,120.46,119.14,120.36,10170.0,115.2803,115.8573,114.5878,115.7611,10170.0
2020-03-26 11:50:00,119.95,120.88,119.55,119.89,4602.0,115.3668,116.2613,114.9821,115.3091,4602.0
2020-03-26 12:00:00,120.92,121.46,119.85,120.58,7224.0,116.2997,116.8191,115.2706,115.9727,7224.0
2020-03-26 12:10:00,120.46,120.61,119.57,119.95,3220.0,115.8573,116.0016,115.0013,115.3668,3220.0
2020-03-26 12:20:00,120.0,121.7,119.88,121.1,8244.0,115.4149,117.0499,115.2995,116.4729,8244.0
2020-03-26 12:30:00,121.22,121.97,120.67,121.97,21935.0,116.5883,117.3096,116.0593,117.3096,21935.0
2020-03-26 12:40:00,121.7,121.7,120.32,120.81,5200.0,117.0499,117.0499,115.7227,116.194,5200.0
2020-03-26 12:50:00,120.81,121.21,120.59,120.83,5423.0,116.194,116.5787,115.9824,116.2132,5423.0
2020-03-26 13:00:00,120.68,121.17,119.57,119.57,5415.0,116.0689,116.5402,115.0013,115.0013,5415.0
2020-03-26 13:10:00,119.7,120.38,119.14,119.95,3866.0,115.1264,115.7804,114.5878,115.3668,3866.0
2020-03-26 13:20:00,120.0,120.17,119.04,119.88,6121.0,115.4149,115.5784,114.4916,115.2995,6121.0
2020-03-26 13:30:00,119.86,120.33,118.85,120.2,5616.0,115.2803,115.7323,114.3088,115.6073,5616.0
2020-03-26 13:40:00,120.54,120.58,120.19,120.36,5891.0,115.9343,115.9727,115.5976,115.7611,5891.0
2020-03-26 13:50:00,120.37,120.57,119.1,119.31,8712.0,115.7708,115.9631,114.5493,114.7513,8712.0
2020-03-26 14:00:00,119.18,119.56,118.81,119.24,6235.0,114.6262,114.9917,114.2704,114.6839,6235.0
2020-03-26 14:10:00,119.45,120.09,118.53,119.02,6319.0,114.8859,115.5015,114.0011,114.4723,6319.0
2020-03-26 14:20:00,119.01,119.63,118.93,119.07,8456.0,114.4627,115.059,114.3858,114.5204,8456.0
2020-03-26 14:30:00,119.49,120.66,119.43,120.08,10046.0,114.9244,116.0497,114.8667,115.4918,10046.0
2020-03-26 14:40:00,120.39,120.51,119.9,120.18,8586.0,115.79,115.9054,115.3187,115.588,8586.0
2020-03-26 14:50:00,120.21,121.05,120.12,120.61,8402.0,115.6169,116.4248,115.5303,116.0016,8402.0
2020-03-26 15:00:00,120.51,120.94,120.35,120.4,5890.0,115.9054,116.319,115.7515,115.7996,5890.0
2020-03-26 15:10:00,120.29,120.9,119.78,120.07,8920.0,115.6938,116.2805,115.2033,115.4822,8920.0
2020-03-26 15:20:00,120.32,120.83,119.63,120.58,7575.0,115.7227,116.2132,115.059,115.9727,7575.0
2020-03-26 15:30:00,120.43,121.19,119.15,119.38,16057.0,115.8285,116.5594,114.5974,114.8186,16057.0
2020-03-26 15:40:00,119.68,120.17,118.68,119.01,20266.0,115.1071,115.5784,114.1453,114.4627,20266.0
2020-03-26 15:50:00,119.17,122.21,119.17,121.39,94848.0,114.6166,117.5405,114.6166,116.7518,94848.0
2020-03-27 09:30:00,118.19,119.07,117.55,118.77,10578.0,113.6741,114.5204,113.0585,114.2319,10578.0
2020-03-27 09:40:00,118.28,119.34,117.63,118.42,5844.0,113.7606,114.7801,113.1355,113.8953,5844.0
2020-03-27 09:50:00,118.45,119.59,117.7,119.12,19015.0,113.9241,115.0206,113.2028,114.5685,19015.0
2020-03-27 10:00:00,119.22,120.27,118.87,119.27,6412.0,114.6647,115.6746,114.3281,114.7128,6412.0
2020-03-27 10:10:00,119.63,119.7,118.07,118.07,10434.0,115.059,115.1264,113.5586,113.5586,10434.0
2020-03-27 10:20:00,118.06,119.13,117.91,118.53,19343.0,113.549,114.5781,113.4048,114.0011,19343.0
2020-03-27 10:30:00,118.86,119.99,118.48,119.53,9388.0,114.3185,115.4053,113.953,114.9629,9388.0
2020-03-27 10:40:00,119.07,119.82,118.79,119.82,15161.0,114.5204,115.2418,114.2511,115.2418,15161.0
2020-03-27 10:50:00,119.78,119.78,118.7,119.31,7856.0,115.2033,115.2033,114.1646,114.7513,7856.0
2020-03-27 11:00:00,119.09,119.66,118.23,119.66,4763.0,114.5397,115.0879,113.7125,115.0879,4763.0
2020-03-27 11:10:00,119.44,119.78,118.83,119.38,2500.0,114.8763,115.2033,114.2896,114.8186,2500.0
2020-03-27 11:20:00,119.01,119.13,117.74,118.27,4521.0,114.4627,114.5781,113.2413,113.751,4521.0
2020-03-27 11:30:00,118.09,119.21,117.51,118.56,14186.0,113.5779,114.6551,113.02,114.0299,14186.0
2020-03-27 11:40:00,118.35,118.55,117.32,117.67,12356.0,113.8279,114.0203,112.8373,113.1739,12356.0
2020-03-27 11:50:00,117.83,117.93,117.07,117.78,12848.0,113.3278,113.424,112.5969,113.2797,12848.0
2020-03-27 12:00:00,117.69,118.72,117.35,117.65,9579.0,113.1932,114.1838,112.8662,113.1547,9579.0
2020-03-27 12:10:00,117.74,118.34,117.6,118.33,11233.0,113.2413,113.8183,113.1066,113.8087,11233.0
2020-03-27 12:20:00,118.31,118.57,117.45,118.07,5908.0,113.7895,114.0395,112.9623,113.5586,5908.0
2020-03-27 12:30:00,117.77,118.82,117.75,118.37,5987.0,113.2701,114.28,113.2509,113.8472,5987.0
2020-03-27 12:40:00,118.25,119.13,118.04,118.5,3821.0,113.7318,114.5781,113.5298,113.9722,3821.0
2020-03-27 12:50:00,118.52,119.62,118.31,119.62,4505.0,113.9915,115.0494,113.7895,115.0494,4505.0
2020-03-27 13:00:00,119.73,120.31,119.68,119.69,9646.0,115.1552,115.7131,115.1071,115.1167,9646.0
2020-03-27 13:10:00,119.75,119.84,119.3,119.44,8999.0,115.1745,115.261,114.7416,114.8763,8999.0
2020-03-27 13:20:00,119.54,119.72,118.65,118.87,8353.0,114.9725,115.1456,114.1165,114.3281,8353.0
2020-03-27 13:30:00,119.25,120.4,118.84,120.4,7919.0,114.6936,115.7996,114.2992,115.7996,7919.0
2020-03-27 13:40:00,120.15,120.74,119.71,120.55,8316.0,115.5592,116.1266,115.136,115.9439,8316.0
2020-03-27 13:50:00,120.53,120.62,119.97,120.26,16287.0,115.9247,116.0112,115.386,115.665,16287.0
2020-03-27 14:00:00,120.02,120.49,119.74,120.11,9165.0,115.4341,115.8862,115.1648,115.5207,9165.0
2020-03-27 14:10:00,120.12,120.55,119.94,120.27,5291.0,115.5303,115.9439,115.3572,115.6746,5291.0
2020-03-27 14:20:00,120.13,120.28,119.42,119.82,6201.0,115.5399,115.6842,114.8571,115.2418,6201.0
2020-03-27 14:30:00,119.66,120.69,119.35,120.08,6866.0,115.0879,116.0785,114.7897,115.4918,6866.0
2020-03-27 14:40:00,119.87,120.55,119.87,120.0,16926.0,115.2899,115.9439,115.2899,115.4149,16926.0
2020-03-27 14:50:00,120.0,121.04,119.83,120.63,12379.0,115.4149,116.4152,115.2514,116.0208,12379.0
2020-03-27 15:00:00,120.51,121.87,120.36,121.2,9730.0,115.9054,117.2135,115.7611,116.5691,9730.0
2020-03-27 15:10:00,121.39,121.57,120.87,121.38,9334.0,116.7518,116.9249,116.2517,116.7422,9334.0
2020-03-27 15:20:00,121.52,123.22,121.17,122.21,12922.0,116.8768,118.5119,116.5402,117.5405,12922.0
2020-03-27 15:30:00,122.01,122.14,120.77,120.87,10492.0,117.3481,117.4731,116.1555,116.2517,10492.0
2020-03-27 15:40:00,120.68,120.84,119.79,119.81,19081.0,116.0689,116.2228,115.2129,115.2322,19081.0
2020-03-27 15:50:00,119.5,120.1,118.67,119.77,75944.0,114.934,115.5111,114.1357,115.1937,75944.0
2020-03-30 09:30:00,120.71,121.82,119.62,120.47,6187.0,116.0978,117.1654,115.0494,115.8669,6187.0
2020-03-30 09:40:00,121.49,122.35,120.96,122.31,1802.0,116.848,117.6751,116.3382,117.6366,1802.0
2020-03-30 09:50:00,121.8,122.81,121.19,122.41,36605.0,117.1461,118.1175,116.5594,117.7328,36605.0
2020-03-30 10:00:00,122.25,123.03,121.23,121.23,11071.0,117.5789,118.3291,116.5979,116.5979,11071.0
2020-03-30 10:10:00,121.16,121.92,120.59,121.27,5508.0,116.5306,117.2615,115.9824,116.6364,5508.0
2020-03-30 10:20:00,121.05,121.44,120.46,121.23,8083.0,116.4248,116.7999,115.8573,116.5979,8083.0
2020-03-30 10:30:00,121.23,122.31,121.23,122.31,5422.0,116.5979,117.6366,116.5979,117.6366,5422.0
2020-03-30 10:40:00,122.2,122.99,122.2,122.61,21583.0,117.5308,118.2907,117.5308,117.9252,21583.0
2020-03-30 10:50:00,122.51,122.64,120.62,121.05,19425.0,117.829,117.954,116.0112,116.4248,19425.0
2020-03-30 11:00:00,121.47,122.3,121.41,121.92,5035.0,116.8287,117.627,116.771,117.2615,5035.0
2020-03-30 11:10:00,121.8,122.95,121.79,122.13,4294.0,117.1461,118.2522,117.1365,117.4635,4294.0
2020-03-30 11:20:00,121.97,122.32,121.2,122.32,7075.0,117.3096,117.6463,116.5691,117.6463,7075.0
2020-03-30 11:30:00,122.32,122.43,121.67,122.04,7152.0,117.6463,117.7521,117.0211,117.377,7152.0
2020-03-30 11:40:00,122.18,122.93,121.66,122.4,10489.0,117.5116,118.2329,117.0115,117.7232,10489.0
2020-03-30 11:50:00,122.61,122.61,121.74,121.98,6922.0,117.9252,117.9252,117.0884,117.3192,6922.0
2020-03-30 12:00:00,122.04,122.27,121.9,122.27,2200.0,117.377,117.5982,117.2423,117.5982,2200.0
2020-03-30 12:10:00,122.13,123.16,122.13,122.94,3962.0,117.4635,118.4542,117.4635,118.2426,3962.0
2020-03-30 12:20:00,123.26,124.61,122.56,124.42,10483.0,118.5503,119.8488,117.8771,119.666,10483.0
2020-03-30 12:30:00,124.36,124.36,123.24,123.42,11604.0,119.6083,119.6083,118.5311,118.7042,11604.0
2020-03-30 12:40:00,123.42,123.56,122.66,122.81,3080.0,118.7042,118.8389,117.9733,118.1175,3080.0
2020-03-30 12:50:00,122.84,123.18,122.29,122.56,3104.0,118.1464,118.4734,117.6174,117.8771,3104.0
2020-03-30 13:00:00,122.53,122.8,121.78,122.7,11921.0,117.8482,118.1079,117.1269,118.0117,11921.0
2020-03-30 13:10:00,122.7,122.87,121.88,122.04,47289.0,118.0117,118.1752,117.2231,117.377,47289.0
2020-03-30 13:20:00,121.96,123.14,121.89,122.85,63266.0,117.3,118.4349,117.2327,118.156,63266.0
2020-03-30 13:30:00,122.7,122.71,122.26,122.54,3853.0,118.0117,118.0214,117.5885,117.8578,3853.0
2020-03-30 13:40:00,122.45,122.45,121.91,122.05,5236.0,117.7713,117.7713,117.2519,117.3866,5236.0
2020-03-30 13:50:00,121.89,122.45,121.8,122.27,11975.0,117.2327,117.7713,117.1461,117.5982,11975.0
2020-03-30 14:00:00,122.12,122.35,121.79,122.05,17380.0,117.4539,117.6751,117.1365,117.3866,17380.0
2020-03-30 14:10:00,122.01,122.19,121.69,121.75,33115.0,117.3481,117.5212,117.0403,117.098,33115.0
2020-03-30 14:20:00,121.62,122.27,121.12,121.98,8390.0,116.973,117.5982,116.4921,117.3192,8390.0
2020-03-30 14:30:00,121.95,122.23,121.69,121.7,7220.0,117.2904,117.5597,117.0403,117.0499,7220.0
2020-03-30 14:40:00,121.73,122.12,121.72,122.03,11582.0,117.0788,117.4539,117.0692,117.3673,11582.0
2020-03-30 14:50:00,122.03,122.32,121.67,122.01,14682.0,117.3673,117.6463,117.0211,117.3481,14682.0
2020-03-30 15:00:00,122.0,122.23,121.61,122.13,22174.0,117.3385,117.5597,116.9634,117.4635,22174.0
2020-03-30 15:10:00,122.11,123.06,121.89,122.16,27665.0,117.4443,118.358,117.2327,117.4924,27665.0
2020-03-30 15:20:00,122.37,122.38,120.47,121.2,13257.0,117.6943,117.704,115.8669,116.5691,13257.0
2020-03-30 15:30:00,121.09,121.92,120.58,121.52,18013.0,116.4633,117.2615,115.9727,116.8768,18013.0
2020-03-30 15:40:00,121.69,122.58,121.51,122.05,21131.0,117.0403,117.8963,116.8672,117.3866,21131.0
2020-03-30 15:50:00,122.4,122.86,121.24,121.93,90465.0,117.7232,118.1656,116.6075,117.2712,90465.0
2020-03-31 09:30:00,121.24,122.91,120.34,120.94,19674.0,116.6075,118.2137,115.7419,116.319,19674.0
2020-03-31 09:40:00,121.08,121.56,119.7,120.31,6076.0,116.4536,116.9153,115.1264,115.7131,6076.0
2020-03-31 09:50:00,119.98,120.93,119.54,120.26,21900.0,115.3957,116.3094,114.9725,115.665,21900.0
2020-03-31 10:00:00,120.21,120.82,119.58,120.48,13288.0,115.6169,116.2036,115.0109,115.8766,13288.0
2020-03-31 10:10:00,120.16,121.21,120.16,120.51,25864.0,115.5688,116.5787,115.5688,115.9054,25864.0
2020-03-31 10:20:00,120.67,121.01,120.44,120.44,5555.0,116.0593,116.3863,115.8381,115.8381,5555.0
2020-03-31 10:30:00,120.76,121.92,120.7,121.88,9469.0,116.1459,117.2615,116.0882,117.2231,9469.0
2020-03-31 10:40:00,121.64,121.73,121.01,121.3,5625.0,116.9922,117.0788,116.3863,116.6652,5625.0
2020-03-31 10:50:00,121.16,121.8,120.97,121.08,3600.0,116.5306,117.1461,116.3478,116.4536,3600.0
2020-03-31 11:00:00,121.0,121.08,120.63,120.84,4286.0,116.3767,116.4536,116.0208,116.2228,4286.0
2020-03-31 11:10:00,121.04,121.39,121.03,121.16,4009.0,116.4152,116.7518,116.4055,116.5306,4009.0
2020-03-31 11:20:00,121.5,121.66,120.65,121.66,5904.0,116.8576,117.0115,116.0401,117.0115,5904.0
2020-03-31 11:30:00,121.69,122.22,121.45,121.57,4873.0,117.0403,117.5501,116.8095,116.9249,4873.0
2020-03-31 11:40:00,121.74,122.19,121.74,121.75,2849.0,117.0884,117.5212,117.0884,117.098,2849.0
2020-03-31 11:50:00,122.05,122.74,121.71,122.58,4405.0,117.3866,118.0502,117.0596,117.8963,4405.0
2020-03-31 12:00:00,122.66,122.66,121.51,121.91,15958.0,117.9733,117.9733,116.8672,117.2519,15958.0
2020-03-31 12:10:00,122.18,122.18,121.42,121.42,6242.0,117.5116,117.5116,116.7806,116.7806,6242.0
2020-03-31 12:20:00,121.21,121.53,120.8,121.52,12804.0,116.5787,116.8864,116.1843,116.8768,12804.0
2020-03-31 12:30:00,121.55,121.55,120.22,120.47,11463.0,116.9057,116.9057,115.6265,115.8669,11463.0
2020-03-31 12:40:00,120.46,120.77,120.0,120.32,10875.0,115.8573,116.1555,115.4149,115.7227,10875.0
2020-03-31 12:50:00,120.1,121.1,119.97,120.32,11688.0,115.5111,116.4729,115.386,115.7227,11688.0
2020-03-31 13:00:00,120.25,120.99,120.24,120.65,7369.0,115.6553,116.3671,115.6457,116.0401,7369.0
2020-03-31 13:10:00,120.65,120.91,120.29,120.45,4557.0,116.0401,116.2901,115.6938,115.8477,4557.0
2020-03-31 13:20:00,120.3,120.75,119.98,120.0,10872.0,115.7034,116.1362,115.3957,115.4149,10872.0
2020-03-31 13:30:00,120.17,120.9,120.02,120.8,8565.0,115.5784,116.2805,115.4341,116.1843,8565.0
2020-03-31 13:40:00,120.78,121.1,120.59,120.88,4781.0,116.1651,116.4729,115.9824,116.2613,4781.0
2020-03-31 13:50:00,120.72,121.39,120.44,121.3,5295.0,116.1074,116.7518,115.8381,116.6652,5295.0
2020-03-31 14:00:00,121.45,121.45,120.73,120.81,5167.0,116.8095,116.8095,116.117,116.194,5167.0
2020-03-31 14:10:00,120.68,120.98,120.35,120.98,10395.0,116.0689,116.3575,115.7515,116.3575,10395.0
2020-03-31 14:20:00,120.76,121.03,120.45,120.66,8737.0,116.1459,116.4055,115.8477,116.0497,8737.0
2020-03-31 14:30:00,120.68,121.2,120.54,121.08,11545.0,116.0689,116.5691,115.9343,116.4536,11545.0
2020-03-31 14:40:00,121.08,121.61,120.87,121.12,29709.0,116.4536,116.9634,116.2517,116.4921,29709.0
2020-03-31 14:50:00,121.21,121.46,120.71,120.8,17229.0,116.5787,116.8191,116.0978,116.1843,17229.0
2020-03-31 15:00:00,120.98,121.13,119.78,120.14,11775.0,116.3575,116.5017,115.2033,115.5496,11775.0
2020-03-31 15:10:00,120.03,120.21,119.42,119.51,24008.0,115.4438,115.6169,114.8571,114.9436,24008.0
2020-03-31 15:20:00,119.59,120.18,119.41,119.81,21594.0,115.0206,115.588,114.8474,115.2322,21594.0
2020-03-31 15:30:00,119.96,120.19,119.76,120.1,16042.0,115.3764,115.5976,115.1841,115.5111,16042.0
2020-03-31 15:40:00,120.12,120.19,119.09,119.13,31789.0,115.5303,115.5976,114.5397,114.5781,31789.0
2020-03-31 15:50:00,119.39,120.1,119.04,119.21,168573.0,114.8282,115.5111,114.4916,114.6551,168573.0
2020-04-01 09:30:00,115.44,117.21,113.62,115.43,23321.0,111.0291,112.7315,109.2787,111.0195,23321.0
2020-04-01 09:40:00,115.43,116.67,115.02,116.67,16364.0,111.0195,112.2121,110.6252,112.2121,16364.0
2020-04-01 09:50:00,116.73,116.78,115.68,116.15,12279.0,112.2698,112.3179,111.26,111.712,12279.0
2020-04-01 10:00:00,116.18,116.77,115.5,116.77,24123.0,111.7409,112.3083,111.0868,112.3083,24123.0
2020-04-01 10:10:00,116.5,116.73,115.87,116.29,22002.0,112.0486,112.2698,111.4427,111.8467,22002.0
2020-04-01 10:20:00,116.12,116.48,115.87,116.01,13345.0,111.6832,112.0294,111.4427,111.5774,13345.0
2020-04-01 10:30:00,116.11,116.58,115.7,115.71,13312.0,111.6735,112.1256,111.2792,111.2888,13312.0
2020-04-01 10:40:00,115.73,115.99,115.1,115.86,4900.0,111.3081,111.5581,110.7021,111.4331,4900.0
2020-04-01 10:50:00,115.73,115.73,114.79,115.0,6800.0,111.3081,111.3081,110.404,110.6059,6800.0
2020-04-01 11:00:00,114.98,115.73,114.73,115.36,11489.0,110.5867,111.3081,110.3463,110.9522,11489.0
2020-04-01 11:10:00,115.55,115.73,114.73,115.34,11934.0,111.1349,111.3081,110.3463,110.933,11934.0
2020-04-01 11:20:00,115.21,115.37,114.02,114.15,7656.0,110.8079,110.9618,109.6634,109.7884,7656.0
2020-04-01 11:30:00,114.29,114.96,114.1,114.19,8900.0,109.9231,110.5675,109.7403,109.8269,8900.0
2020-04-01 11:40:00,114.22,114.24,113.55,114.1,8717.0,109.8558,109.875,109.2114,109.7403,8717.0
2020-04-01 11:50:00,114.13,114.48,114.01,114.08,6273.0,109.7692,110.1058,109.6538,109.7211,6273.0
2020-04-01 12:00:00,113.93,114.29,113.47,113.47,7243.0,109.5768,109.9231,109.1344,109.1344,7243.0
2020-04-01 12:10:00,113.39,114.1,113.18,113.18,3700.0,109.0575,109.7403,108.8555,108.8555,3700.0
2020-04-01 12:20:00,113.17,114.08,113.16,113.87,20362.0,108.8459,109.7211,108.8363,109.5191,20362.0
2020-04-01 12:30:00,113.9,114.79,113.62,113.96,12230.0,109.548,110.404,109.2787,109.6057,12230.0
2020-04-01 12:40:00,113.94,114.35,113.41,113.45,25256.0,109.5864,109.9808,109.0767,109.1152,25256.0
2020-04-01 12:50:00,113.2,113.76,113.11,113.21,6517.0,108.8747,109.4133,108.7882,108.8843,6517.0
2020-04-01 13:00:00,112.98,113.54,112.93,113.4,7352.0,108.6631,109.2017,108.615,109.0671,7352.0
2020-04-01 13:10:00,113.41,113.63,113.14,113.43,8071.0,109.0767,109.2883,108.817,109.0959,8071.0
2020-04-01 13:20:00,113.4,114.22,113.24,114.03,22202.0,109.0671,109.8558,108.9132,109.673,22202.0
2020-04-01 13:30:00,113.86,114.1,113.13,113.5,9577.0,109.5095,109.7403,108.8074,109.1633,9577.0
2020-04-01 13:40:00,113.5,114.29,113.47,113.72,7592.0,109.1633,109.9231,109.1344,109.3749,7592.0
2020-04-01 13:50:00,113.67,114.21,113.58,113.79,6070.0,109.3268,109.8461,109.2402,109.4422,6070.0
2020-04-01 14:00:00,113.58,114.69,113.47,114.37,6473.0,109.2402,110.3078,109.1344,110.0,6473.0
2020-04-01 14:10:00,114.13,114.18,113.29,113.43,4121.0,109.7692,109.8173,108.9613,109.0959,4121.0
2020-04-01 14:20:00,113.66,114.15,113.52,114.11,14131.0,109.3171,109.7884,109.1825,109.75,14131.0
2020-04-01 14:30:00,113.98,114.21,113.3,113.92,27538.0,109.6249,109.8461,108.9709,109.5672,27538.0
2020-04-01 14:40:00,113.73,114.36,113.52,114.02,20001.0,109.3845,109.9904,109.1825,109.6634,20001.0
2020-04-01 14:50:00,114.15,114.15,113.23,113.33,5024.0,109.7884,109.7884,108.9036,108.9998,5024.0
2020-04-01 15:00:00,113.38,113.9,113.15,113.24,8171.0,109.0478,109.548,108.8266,108.9132,8171.0
2020-04-01 15:10:00,113.29,113.84,113.21,113.59,8484.0,108.9613,109.4903,108.8843,109.2498,8484.0
2020-04-01 15:20:00,113.81,113.99,113.48,113.98,22992.0,109.4614,109.6345,109.144,109.6249,22992.0
2020-04-01 15:30:00,113.93,114.02,113.38,113.48,43326.0,109.5768,109.6634,109.0478,109.144,43326.0
2020-04-01 15:40:00,113.6,114.43,113.2,114.17,35789.0,109.2594,110.0577,108.8747,109.8077,35789.0
2020-04-01 15:50:00,114.04,114.09,112.55,113.4,99247.0,109.6826,109.7307,108.2496,109.0671,99247.0
2020-04-02 09:30:00,112.04,113.08,112.0,112.71,15749.0,107.759,108.7593,107.7206,108.4034,15749.0
2020-04-02 09:40:00,112.64,113.23,110.72,110.74,10428.0,108.3361,108.9036,106.4895,106.5087,10428.0
2020-04-02 09:50:00,110.97,112.89,110.73,112.89,9486.0,106.7299,108.5766,106.4991,108.5766,9486.0
2020-04-02 10:00:00,112.99,112.99,111.98,112.94,6187.0,108.6727,108.6727,107.7013,108.6247,6187.0
2020-04-02 10:10:00,112.98,113.19,112.43,112.86,5769.0,108.6631,108.8651,108.1341,108.5477,5769.0
2020-04-02 10:20:00,112.87,113.09,111.56,112.44,10672.0,108.5573,108.7689,107.2974,108.1438,10672.0
2020-04-02 10:30:00,112.84,114.24,112.64,113.89,7339.0,108.5285,109.875,108.3361,109.5384,7339.0
2020-04-02 10:40:00,113.7,113.77,111.99,112.54,9586.0,109.3556,109.4229,107.711,108.2399,9586.0
2020-04-02 10:50:00,112.78,113.17,112.08,113.0,10751.0,108.4708,108.8459,107.7975,108.6824,10751.0
2020-04-02 11:00:00,113.0,113.55,112.46,112.76,26861.0,108.6824,109.2114,108.163,108.4515,26861.0
2020-04-02 11:10:00,112.76,113.0,112.05,112.84,17724.0,108.4515,108.6824,107.7687,108.5285,17724.0
2020-04-02 11:20:00,112.81,112.85,111.43,111.64,9557.0,108.4996,108.5381,107.1724,107.3743,9557.0
2020-04-02 11:30:00,111.94,112.0,110.64,111.01,10857.0,107.6629,107.7206,106.4125,106.7684,10857.0
2020-04-02 11:40:00,111.11,111.74,111.1,111.1,16907.0,106.8646,107.4705,106.855,106.855,16907.0
2020-04-02 11:50:00,111.19,111.56,110.76,111.02,8881.0,106.9415,107.2974,106.528,106.778,8881.0
2020-04-02 12:00:00,111.04,111.42,110.86,111.02,6507.0,106.7973,107.1627,106.6241,106.778,6507.0
2020-04-02 12:10:00,110.86,111.28,110.65,111.01,13422.0,106.6241,107.0281,106.4222,106.7684,13422.0
2020-04-02 12:20:00,111.15,111.36,110.34,110.51,7503.0,106.9031,107.105,106.124,106.2875,7503.0
2020-04-02 12:30:00,110.48,110.85,110.3,110.77,5680.0,106.2587,106.6145,106.0855,106.5376,5680.0
2020-04-02 12:40:00,110.72,111.07,110.56,110.94,6615.0,106.4895,106.8261,106.3356,106.7011,6615.0
2020-04-02 12:50:00,111.01,111.05,110.53,110.97,6861.0,106.7684,106.8069,106.3067,106.7299,6861.0
2020-04-02 13:00:00,110.86,111.52,110.58,110.63,42055.0,106.6241,107.2589,106.3548,106.4029,42055.0
2020-04-02 13:10:00,110.63,110.63,109.73,109.94,5970.0,106.4029,106.4029,105.5373,105.7393,5970.0
2020-04-02 13:20:00,109.87,110.44,109.57,109.69,6410.0,105.672,106.2202,105.3834,105.4988,6410.0
2020-04-02 13:30:00,109.65,110.17,109.39,109.73,6664.0,105.4604,105.9605,105.2103,105.5373,6664.0
2020-04-02 13:40:00,109.63,109.88,109.27,109.81,10619.0,105.4411,105.6816,105.0949,105.6143,10619.0
2020-04-02 13:50:00,109.81,110.13,109.05,109.05,15485.0,105.6143,105.922,104.8833,104.8833,15485.0
2020-04-02 14:00:00,109.05,109.17,107.68,107.69,14531.0,104.8833,104.9987,103.5656,103.5753,14531.0
2020-04-02 14:10:00,107.7,108.52,107.04,108.48,15308.0,103.5849,104.3735,102.9501,104.3351,15308.0
2020-04-02 14:20:00,108.35,108.97,108.12,108.47,13996.0,104.21,104.8063,103.9888,104.3255,13996.0
2020-04-02 14:30:00,108.45,109.3,108.11,108.92,11854.0,104.3062,105.1237,103.9792,104.7583,11854.0
2020-04-02 14:40:00,108.57,108.82,108.15,108.22,11206.0,104.4216,104.6621,104.0177,104.085,11206.0
2020-04-02 14:50:00,108.26,108.85,108.03,108.47,8506.0,104.1235,104.6909,103.9023,104.3255,8506.0
2020-04-02 15:00:00,108.76,108.76,108.32,108.54,8844.0,104.6044,104.6044,104.1812,104.3928,8844.0
2020-04-02 15:10:00,108.56,108.94,108.29,108.61,21917.0,104.412,104.7775,104.1523,104.4601,21917.0
2020-04-02 15:20:00,108.79,108.87,108.25,108.51,29955.0,104.6332,104.7102,104.1139,104.3639,29955.0
2020-04-02 15:30:00,108.52,108.77,107.85,108.08,35246.0,104.3735,104.614,103.7291,103.9504,35246.0
2020-04-02 15:40:00,108.06,108.98,108.06,108.34,31149.0,103.9311,104.816,103.9311,104.2004,31149.0
2020-04-02 15:50:00,108.59,109.71,108.21,109.22,118639.0,104.4409,105.5181,104.0754,105.0468,118639.0
2020-04-03 09:30:00,108.25,109.3,108.0,108.63,15555.0,104.1139,105.1237,103.8734,104.4793,15555.0
2020-04-03 09:40:00,108.51,110.85,108.51,110.33,16789.0,104.3639,106.6145,104.3639,106.1144,16789.0
2020-04-03 09:50:00,110.72,112.09,109.33,111.1,9708.0,106.4895,107.8071,105.1526,106.855,9708.0
2020-04-03 10:00:00,110.87,111.91,110.68,110.94,8040.0,106.6338,107.634,106.451,106.7011,8040.0
2020-04-03 10:10:00,110.88,111.41,110.32,110.49,6893.0,106.6434,107.1531,106.1048,106.2683,6893.0
2020-04-03 10:20:00,110.51,110.93,109.75,110.0,8906.0,106.2875,106.6915,105.5565,105.797,8906.0
2020-04-03 10:30:00,109.83,110.5,109.6,110.08,6425.0,105.6335,106.2779,105.4123,105.8739,6425.0
2020-04-03 10:40:00,110.04,110.78,109.69,110.42,7800.0,105.8355,106.5472,105.4988,106.2009,7800.0
2020-04-03 10:50:00,110.27,110.63,109.98,110.21,23109.0,106.0567,106.4029,105.7778,105.999,23109.0
2020-04-03 11:00:00,110.12,110.51,110.03,110.23,8893.0,105.9124,106.2875,105.8258,106.0182,8893.0
2020-04-03 11:10:00,110.03,110.03,109.24,109.24,2700.0,105.8258,105.8258,105.066,105.066,2700.0
2020-04-03 11:20:00,109.3,109.3,108.46,108.86,4133.0,105.1237,105.1237,104.3158,104.7006,4133.0
2020-04-03 11:30:00,108.75,109.53,108.75,109.05,8131.0,104.5948,105.345,104.5948,104.8833,8131.0
2020-04-03 11:40:00,109.13,109.35,108.71,108.9,5557.0,104.9602,105.1718,104.5563,104.739,5557.0
2020-04-03 11:50:00,108.9,109.26,108.7,109.26,5493.0,104.739,105.0853,104.5467,105.0853,5493.0
2020-04-03 12:00:00,109.26,109.26,108.75,108.75,1604.0,105.0853,105.0853,104.5948,104.5948,1604.0
2020-04-03 12:10:00,108.65,108.75,108.04,108.06,6393.0,104.4986,104.5948,103.9119,103.9311,6393.0
2020-04-03 12:20:00,108.1,108.1,107.39,107.64,10763.0,103.9696,103.9696,103.2867,103.5272,10763.0
2020-04-03 12:30:00,107.81,107.81,107.24,107.57,18562.0,103.6907,103.6907,103.1425,103.4598,18562.0
2020-04-03 12:40:00,107.45,108.0,107.28,107.45,23119.0,103.3444,103.8734,103.1809,103.3444,23119.0
2020-04-03 12:50:00,107.5,107.75,107.45,107.75,1949.0,103.3925,103.633,103.3444,103.633,1949.0
2020-04-03 13:00:00,107.66,108.0,107.66,108.0,3700.0,103.5464,103.8734,103.5464,103.8734,3700.0
2020-04-03 13:10:00,108.0,108.0,107.45,107.89,7477.0,103.8734,103.8734,103.3444,103.7676,7477.0
2020-04-03 13:20:00,107.86,107.86,107.43,107.51,8356.0,103.7388,103.7388,103.3252,103.4021,8356.0
2020-04-03 13:30:00,107.44,107.44,107.1,107.16,1918.0,103.3348,103.3348,103.0078,103.0655,1918.0
2020-04-03 13:40:00,107.03,107.08,106.68,106.87,2161.0,102.9405,102.9886,102.6038,102.7866,2161.0
2020-04-03 13:50:00,107.01,107.01,106.61,106.76,6143.0,102.9212,102.9212,102.5365,102.6808,6143.0
2020-04-03 14:00:00,106.72,106.83,106.28,106.28,9078.0,102.6423,102.7481,102.2191,102.2191,9078.0
2020-04-03 14:10:00,106.02,106.16,105.88,106.04,5007.0,101.9691,102.1037,101.8344,101.9883,5007.0
2020-04-03 14:20:00,105.95,106.6,105.95,106.53,6791.0,101.9017,102.5269,101.9017,102.4596,6791.0
2020-04-03 14:30:00,106.56,106.77,106.34,106.36,5697.0,102.4884,102.6904,102.2768,102.2961,5697.0
2020-04-03 14:40:00,106.37,106.56,106.11,106.38,7515.0,102.3057,102.4884,102.0556,102.3153,7515.0
2020-04-03 14:50:00,106.54,107.16,106.46,107.07,7320.0,102.4692,103.0655,102.3923,102.9789,7320.0
2020-04-03 15:00:00,107.0,107.25,106.0,106.13,8059.0,102.9116,103.1521,101.9498,102.0749,8059.0
2020-04-03 15:10:00,105.97,107.02,105.92,106.87,15152.0,101.921,102.9309,101.8729,102.7866,15152.0
2020-04-03 15:20:00,106.88,107.17,106.57,106.97,18241.0,102.7962,103.0751,102.4981,102.8828,18241.0
2020-04-03 15:30:00,107.01,107.15,106.28,106.33,19997.0,102.9212,103.0559,102.2191,102.2672,19997.0
2020-04-03 15:40:00,106.34,106.44,105.66,106.17,26726.0,102.2768,102.373,101.6228,102.1133,26726.0
2020-04-03 15:50:00,105.97,106.98,105.83,106.24,95495.0,101.921,102.8924,101.7863,102.1807,95495.0
2020-04-06 09:30:00,111.29,113.76,110.25,113.38,17577.0,107.0377,109.4133,106.0374,109.0478,17577.0
2020-04-06 09:40:00,113.93,114.96,111.32,111.88,5459.0,109.5768,110.5675,107.0666,107.6052,5459.0
2020-04-06 09:50:00,112.03,112.94,111.1,111.66,12863.0,107.7494,108.6247,106.855,107.3936,12863.0
2020-04-06 10:00:00,111.76,113.2,111.57,112.6,15995.0,107.4897,108.8747,107.307,108.2976,15995.0
2020-04-06 10:10:00,112.57,112.97,112.22,112.41,22821.0,108.2688,108.6535,107.9322,108.1149,22821.0
2020-04-06 10:20:00,112.43,112.82,112.03,112.07,18884.0,108.1341,108.5092,107.7494,107.7879,18884.0
2020-04-06 10:30:00,112.27,112.27,111.13,111.36,18075.0,107.9803,107.9803,106.8838,107.105,18075.0
2020-04-06 10:40:00,111.67,111.67,110.76,110.92,6317.0,107.4032,107.4032,106.528,106.6818,6317.0
2020-04-06 10:50:00,111.05,111.72,110.88,111.37,6664.0,106.8069,107.4513,106.6434,107.1146,6664.0
2020-04-06 11:00:00,111.29,111.89,111.02,111.58,22289.0,107.0377,107.6148,106.778,107.3166,22289.0
2020-04-06 11:10:00,111.57,111.83,111.42,111.65,6950.0,107.307,107.5571,107.1627,107.3839,6950.0
2020-04-06 11:20:00,111.64,112.2,111.62,111.92,12126.0,107.3743,107.9129,107.3551,107.6436,12126.0
2020-04-06 11:30:00,112.28,112.33,111.79,112.3,9437.0,107.9899,108.038,107.5186,108.0091,9437.0
2020-04-06 11:40:00,112.28,112.62,112.13,112.25,11038.0,107.9899,108.3169,107.8456,107.961,11038.0
2020-04-06 11:50:00,112.17,112.4,111.87,112.03,16563.0,107.8841,108.1053,107.5955,107.7494,16563.0
2020-04-06 12:00:00,112.02,112.36,111.81,112.33,16302.0,107.7398,108.0668,107.5378,108.038,16302.0
2020-04-06 12:10:00,112.3,112.68,112.06,112.68,13297.0,108.0091,108.3746,107.7783,108.3746,13297.0
2020-04-06 12:20:00,112.78,113.3,112.65,113.09,19420.0,108.4708,108.9709,108.3457,108.7689,19420.0
2020-04-06 12:30:00,113.0,113.35,112.91,113.26,8805.0,108.6824,109.019,108.5958,108.9324,8805.0
2020-04-06 12:40:00,113.26,113.67,113.16,113.59,9738.0,108.9324,109.3268,108.8363,109.2498,9738.0
2020-04-06 12:50:00,113.47,113.47,113.02,113.32,13344.0,109.1344,109.1344,108.7016,108.9901,13344.0
2020-04-06 13:00:00,113.45,113.54,112.57,112.59,16236.0,109.1152,109.2017,108.2688,108.288,16236.0
2020-04-06 13:10:00,112.58,112.84,112.39,112.53,6815.0,108.2784,108.5285,108.0957,108.2303,6815.0
2020-04-06 13:20:00,112.51,112.55,112.15,112.35,6584.0,108.2111,108.2496,107.8648,108.0572,6584.0
2020-04-06 13:30:00,112.4,112.45,112.02,112.1,8599.0,108.1053,108.1534,107.7398,107.8168,8599.0
2020-04-06 13:40:00,112.19,112.88,112.18,112.7,6908.0,107.9033,108.567,107.8937,108.3938,6908.0
2020-04-06 13:50:00,112.7,112.9,112.54,112.78,7665.0,108.3938,108.5862,108.2399,108.4708,7665.0
2020-04-06 14:00:00,112.63,112.63,112.36,112.5,2942.0,108.3265,108.3265,108.0668,108.2015,2942.0
2020-04-06 14:10:00,112.49,112.52,111.93,112.2,6663.0,108.1919,108.2207,107.6532,107.9129,6663.0
2020-04-06 14:20:00,112.3,112.73,112.27,112.47,3764.0,108.0091,108.4227,107.9803,108.1726,3764.0
2020-04-06 14:30:00,112.59,112.8,112.46,112.5,5307.0,108.288,108.49,108.163,108.2015,5307.0
2020-04-06 14:40:00,112.61,112.94,112.42,112.71,9956.0,108.3073,108.6247,108.1245,108.4034,9956.0
2020-04-06 14:50:00,112.8,112.82,112.46,112.64,6376.0,108.49,108.5092,108.163,108.3361,6376.0
2020-04-06 15:00:00,112.49,112.97,112.35,112.77,6953.0,108.1919,108.6535,108.0572,108.4612,6953.0
2020-04-06 15:10:00,112.94,113.04,112.2,112.23,19895.0,108.6247,108.7208,107.9129,107.9418,19895.0
2020-04-06 15:20:00,112.3,112.71,112.3,112.71,14125.0,108.0091,108.4034,108.0091,108.4034,14125.0
2020-04-06 15:30:00,112.63,113.18,112.61,112.79,26950.0,108.3265,108.8555,108.3073,108.4804,26950.0
2020-04-06 15:40:00,112.95,113.0,112.31,112.7,32881.0,108.6343,108.6824,108.0187,108.3938,32881.0
2020-04-06 15:50:00,112.75,114.68,112.75,113.96,127767.0,108.4419,110.2982,108.4419,109.6057,127767.0
2020-04-07 09:30:00,120.63,121.0,118.28,120.77,31319.0,116.0208,116.3767,113.7606,116.1555,31319.0
2020-04-07 09:40:00,120.12,121.09,120.05,120.5,6383.0,115.5303,116.4633,115.463,115.8958,6383.0
2020-04-07 09:50:00,120.5,122.44,120.37,121.07,16528.0,115.8958,117.7617,115.7708,116.444,16528.0
2020-04-07 10:00:00,121.23,121.68,119.81,120.06,40429.0,116.5979,117.0307,115.2322,115.4726,40429.0
2020-04-07 10:10:00,120.17,121.34,120.17,121.34,9406.0,115.5784,116.7037,115.5784,116.7037,9406.0
2020-04-07 10:20:00,121.54,121.54,120.17,120.27,10594.0,116.8961,116.8961,115.5784,115.6746,10594.0
2020-04-07 10:30:00,120.28,121.11,120.24,120.41,17749.0,115.6842,116.4825,115.6457,115.8092,17749.0
2020-04-07 10:40:00,120.19,120.65,119.54,119.55,13236.0,115.5976,116.0401,114.9725,114.9821,13236.0
2020-04-07 10:50:00,119.7,120.13,119.26,119.8,17163.0,115.1264,115.5399,114.7032,115.2225,17163.0
2020-04-07 11:00:00,119.73,120.84,119.26,120.75,11020.0,115.1552,116.2228,114.7032,116.1362,11020.0
2020-04-07 11:10:00,121.1,121.1,120.31,120.31,9178.0,116.4729,116.4729,115.7131,115.7131,9178.0
2020-04-07 11:20:00,120.35,120.9,120.1,120.68,14485.0,115.7515,116.2805,115.5111,116.0689,14485.0
2020-04-07 11:30:00,120.74,121.0,120.51,120.8,20208.0,116.1266,116.3767,115.9054,116.1843,20208.0
2020-04-07 11:40:00,120.81,121.14,120.37,120.87,42439.0,116.194,116.5113,115.7708,116.2517,42439.0
2020-04-07 11:50:00,120.98,121.55,120.75,121.2,8352.0,116.3575,116.9057,116.1362,116.5691,8352.0
2020-04-07 12:00:00,121.26,122.66,121.05,122.66,7430.0,116.6268,117.9733,116.4248,117.9733,7430.0
2020-04-07 12:10:00,122.56,122.9,122.16,122.72,10624.0,117.8771,118.2041,117.4924,118.031,10624.0
2020-04-07 12:20:00,122.94,123.34,122.19,122.39,21350.0,118.2426,118.6273,117.5212,117.7136,21350.0
2020-04-07 12:30:00,122.8,122.8,121.87,121.87,14040.0,118.1079,118.1079,117.2135,117.2135,14040.0
2020-04-07 12:40:00,121.92,122.46,121.54,122.19,15747.0,117.2615,117.7809,116.8961,117.5212,15747.0
2020-04-07 12:50:00,122.58,122.58,121.67,121.94,9552.0,117.8963,117.8963,117.0211,117.2808,9552.0
2020-04-07 13:00:00,122.18,122.42,121.56,121.63,11323.0,117.5116,117.7424,116.9153,116.9826,11323.0
2020-04-07 13:10:00,121.7,122.01,121.34,121.7,15461.0,117.0499,117.3481,116.7037,117.0499,15461.0
2020-04-07 13:20:00,121.62,121.81,121.38,121.75,12072.0,116.973,117.1557,116.7422,117.098,12072.0
2020-04-07 13:30:00,121.76,121.9,121.3,121.32,16125.0,117.1077,117.2423,116.6652,116.6845,16125.0
2020-04-07 13:40:00,121.32,121.79,121.08,121.24,14861.0,116.6845,117.1365,116.4536,116.6075,14861.0
2020-04-07 13:50:00,121.21,121.21,120.36,120.48,7334.0,116.5787,116.5787,115.7611,115.8766,7334.0
2020-04-07 14:00:00,120.49,120.86,119.96,120.59,10507.0,115.8862,116.242,115.3764,115.9824,10507.0
2020-04-07 14:10:00,120.76,121.21,120.51,120.77,11650.0,116.1459,116.5787,115.9054,116.1555,11650.0
2020-04-07 14:20:00,120.8,121.7,120.72,120.72,11877.0,116.1843,117.0499,116.1074,116.1074,11877.0
2020-04-07 14:30:00,120.74,121.32,120.28,120.28,11758.0,116.1266,116.6845,115.6842,115.6842,11758.0
2020-04-07 14:40:00,120.3,120.3,119.45,119.49,9884.0,115.7034,115.7034,114.8859,114.9244,9884.0
2020-04-07 14:50:00,119.5,119.5,117.7,117.76,25382.0,114.934,114.934,113.2028,113.2605,25382.0
2020-04-07 15:00:00,117.76,118.66,117.71,118.5,33944.0,113.2605,114.1261,113.2124,113.9722,33944.0
2020-04-07 15:10:00,118.49,118.57,116.98,117.09,21100.0,113.9626,114.0395,112.5103,112.6161,21100.0
2020-04-07 15:20:00,117.09,117.79,116.59,116.91,37370.0,112.6161,113.2893,112.1352,112.443,37370.0
2020-04-07 15:30:00,117.21,117.8,116.63,117.55,37207.0,112.7315,113.299,112.1737,113.0585,37207.0
2020-04-07 15:40:00,117.67,118.51,117.48,118.02,34579.0,113.1739,113.9818,112.9912,113.5106,34579.0
2020-04-07 15:50:00,117.97,118.24,116.02,116.24,111318.0,113.4625,113.7221,111.587,111.7986,111318.0
2020-04-08 09:30:00,117.41,118.47,116.16,116.91,11243.0,112.9239,113.9434,111.7216,112.443,11243.0
2020-04-08 09:40:00,116.88,116.94,115.68,115.97,8061.0,112.4141,112.4718,111.26,111.5389,8061.0
2020-04-08 09:50:00,116.18,116.77,116.17,116.75,4600.0,111.7409,112.3083,111.7312,112.2891,4600.0
2020-04-08 10:00:00,116.65,117.37,116.23,116.77,5351.0,112.1929,112.8854,111.7889,112.3083,5351.0
2020-04-08 10:10:00,116.77,117.17,116.65,117.12,2500.0,112.3083,112.693,112.1929,112.6449,2500.0
2020-04-08 10:20:00,118.09,118.42,117.66,118.3,8041.0,113.5779,113.8953,113.1643,113.7799,8041.0
2020-04-08 10:30:00,118.67,119.27,118.59,118.59,7029.0,114.1357,114.7128,114.0588,114.0588,7029.0
2020-04-08 10:40:00,118.68,118.88,118.35,118.83,3652.0,114.1453,114.3377,113.8279,114.2896,3652.0
2020-04-08 10:50:00,118.89,119.96,118.89,119.96,1309.0,114.3473,115.3764,114.3473,115.3764,1309.0
2020-04-08 11:00:00,120.07,120.44,119.76,120.04,9306.0,115.4822,115.8381,115.1841,115.4534,9306.0
2020-04-08 11:10:00,120.35,120.89,120.35,120.89,2943.0,115.7515,116.2709,115.7515,116.2709,2943.0
2020-04-08 11:20:00,121.24,121.27,120.34,120.68,5647.0,116.6075,116.6364,115.7419,116.0689,5647.0
2020-04-08 11:30:00,120.48,120.83,120.2,120.6,2837.0,115.8766,116.2132,115.6073,115.992,2837.0
2020-04-08 11:40:00,120.79,120.86,119.84,120.52,6001.0,116.1747,116.242,115.261,115.915,6001.0
2020-04-08 11:50:00,120.52,120.56,120.06,120.06,4729.0,115.915,115.9535,115.4726,115.4726,4729.0
2020-04-08 12:00:00,119.91,120.34,119.82,119.82,3461.0,115.3283,115.7419,115.2418,115.2418,3461.0
2020-04-08 12:10:00,119.59,120.32,119.59,120.32,1000.0,115.0206,115.7227,115.0206,115.7227,1000.0
2020-04-08 12:20:00,120.2,120.55,120.0,120.08,3892.0,115.6073,115.9439,115.4149,115.4918,3892.0
2020-04-08 12:30:00,120.23,120.91,120.07,120.87,4719.0,115.6361,116.2901,115.4822,116.2517,4719.0
2020-04-08 12:40:00,121.14,121.26,120.58,121.05,3485.0,116.5113,116.6268,115.9727,116.4248,3485.0
2020-04-08 12:50:00,121.09,121.34,120.73,120.9,4074.0,116.4633,116.7037,116.117,116.2805,4074.0
2020-04-08 13:00:00,120.91,121.66,120.9,121.2,3537.0,116.2901,117.0115,116.2805,116.5691,3537.0
2020-04-08 13:10:00,121.22,121.73,120.93,121.46,3800.0,116.5883,117.0788,116.3094,116.8191,3800.0
2020-04-08 13:20:00,121.49,121.77,121.41,121.41,3900.0,116.848,117.1173,116.771,116.771,3900.0
2020-04-08 13:30:00,121.43,121.68,120.84,120.84,3405.0,116.7903,117.0307,116.2228,116.2228,3405.0
2020-04-08 13:40:00,121.04,121.08,120.63,120.87,4113.0,116.4152,116.4536,116.0208,116.2517,4113.0
2020-04-08 13:50:00,120.99,121.16,120.86,121.16,4812.0,116.3671,116.5306,116.242,116.5306,4812.0
2020-04-08 14:00:00,121.16,121.82,121.02,121.57,4407.0,116.5306,117.1654,116.3959,116.9249,4407.0
2020-04-08 14:10:00,121.86,121.99,121.24,121.24,7452.0,117.2038,117.3289,116.6075,116.6075,7452.0
2020-04-08 14:20:00,121.25,122.06,121.17,121.95,4429.0,116.6171,117.3962,116.5402,117.2904,4429.0
2020-04-08 14:30:00,122.11,122.34,121.9,122.27,4247.0,117.4443,117.6655,117.2423,117.5982,4247.0
2020-04-08 14:40:00,122.4,122.56,121.82,121.99,8897.0,117.7232,117.8771,117.1654,117.3289,8897.0
2020-04-08 14:50:00,122.05,122.37,122.04,122.22,8707.0,117.3866,117.6943,117.377,117.5501,8707.0
2020-04-08 15:00:00,122.19,122.75,122.12,122.56,10470.0,117.5212,118.0598,117.4539,117.8771,10470.0
2020-04-08 15:10:00,122.56,122.6,122.03,122.23,9282.0,117.8771,117.9156,117.3673,117.5597,9282.0
2020-04-08 15:20:00,122.27,122.34,121.94,122.25,11341.0,117.5982,117.6655,117.2808,117.5789,11341.0
2020-04-08 15:30:00,122.24,122.63,122.01,122.31,22807.0,117.5693,117.9444,117.3481,117.6366,22807.0
2020-04-08 15:40:00,122.21,122.69,121.64,122.54,27933.0,117.5405,118.0021,116.9922,117.8578,27933.0
2020-04-08 15:50:00,122.58,124.17,122.24,122.64,120696.0,117.8963,119.4256,117.5693,117.954,120696.0
2020-04-09 09:30:00,123.39,124.91,123.2,124.46,12147.0,118.6754,120.1373,118.4926,119.7045,12147.0
2020-04-09 09:40:00,124.54,126.05,124.52,125.78,4017.0,119.7814,121.2337,119.7622,120.9741,4017.0
2020-04-09 09:50:00,125.59,126.0,125.37,125.54,2500.0,120.7913,121.1856,120.5797,120.7432,2500.0
2020-04-09 10:00:00,125.66,125.95,125.1,125.25,5263.0,120.8586,121.1376,120.32,120.4643,5263.0
2020-04-09 10:10:00,124.93,126.22,124.39,125.05,2350.0,120.1565,121.3972,119.6372,120.2719,2350.0
2020-04-09 10:20:00,124.99,125.59,124.87,125.59,6620.0,120.2142,120.7913,120.0988,120.7913,6620.0
2020-04-09 10:30:00,125.33,125.49,124.57,125.48,9591.0,120.5412,120.6951,119.8103,120.6855,9591.0
2020-04-09 10:40:00,125.4,125.92,124.91,125.66,6823.0,120.6086,121.1087,120.1373,120.8586,6823.0
2020-04-09 10:50:00,125.49,126.94,125.49,126.3,7745.0,120.6951,122.0897,120.6951,121.4742,7745.0
2020-04-09 11:00:00,126.37,126.56,125.57,126.05,6925.0,121.5415,121.7242,120.7721,121.2337,6925.0
2020-04-09 11:10:00,126.09,126.41,125.44,125.96,15350.0,121.2722,121.58,120.647,121.1472,15350.0
2020-04-09 11:20:00,126.11,126.66,126.1,126.54,4576.0,121.2914,121.8204,121.2818,121.705,4576.0
2020-04-09 11:30:00,126.54,127.19,126.47,127.04,5731.0,121.705,122.3302,121.6377,122.1859,5731.0
2020-04-09 11:40:00,127.05,127.23,126.89,126.96,4122.0,122.1955,122.3686,122.0416,122.109,4122.0
2020-04-09 11:50:00,127.1,127.1,126.54,126.67,1900.0,122.2436,122.2436,121.705,121.83,1900.0
2020-04-09 12:00:00,126.64,126.67,126.11,126.66,5552.0,121.8012,121.83,121.2914,121.8204,5552.0
2020-04-09 12:10:00,126.37,126.52,125.76,126.52,3712.0,121.5415,121.6858,120.9548,121.6858,3712.0
2020-04-09 12:20:00,126.6,126.67,126.29,126.46,2792.0,121.7627,121.83,121.4646,121.6281,2792.0
2020-04-09 12:30:00,126.42,127.98,126.4,127.66,8351.0,121.5896,123.09,121.5704,122.7822,8351.0
2020-04-09 12:40:00,127.81,127.81,127.32,127.45,3900.0,122.9265,122.9265,122.4552,122.5802,3900.0
2020-04-09 12:50:00,127.42,127.63,127.15,127.41,4548.0,122.5514,122.7534,122.2917,122.5418,4548.0
2020-04-09 13:00:00,127.29,127.52,127.26,127.43,4197.0,122.4264,122.6476,122.3975,122.561,4197.0
2020-04-09 13:10:00,127.37,127.41,127.14,127.28,3527.0,122.5033,122.5418,122.2821,122.4167,3527.0
2020-04-09 13:20:00,127.28,127.64,127.19,127.61,4717.0,122.4167,122.763,122.3302,122.7341,4717.0
2020-04-09 13:30:00,127.73,128.0,127.45,127.56,10707.0,122.8495,123.1092,122.5802,122.686,10707.0
2020-04-09 13:40:00,127.68,128.0,127.34,127.42,6674.0,122.8015,123.1092,122.4744,122.5514,6674.0
2020-04-09 13:50:00,127.52,127.82,127.26,127.79,6100.0,122.6476,122.9361,122.3975,122.9073,6100.0
2020-04-09 14:00:00,127.67,127.68,126.97,126.98,2206.0,122.7918,122.8015,122.1186,122.1282,2206.0
2020-04-09 14:10:00,127.11,127.25,126.37,126.5,3529.0,122.2532,122.3879,121.5415,121.6665,3529.0
2020-04-09 14:20:00,126.5,127.34,126.39,126.87,16887.0,121.6665,122.4744,121.5607,122.0224,16887.0
2020-04-09 14:30:00,126.54,126.81,126.39,126.69,15930.0,121.705,121.9647,121.5607,121.8493,15930.0
2020-04-09 14:40:00,126.72,126.83,125.96,125.96,5042.0,121.8781,121.9839,121.1472,121.1472,5042.0
2020-04-09 14:50:00,125.98,126.04,125.0,125.24,9518.0,121.1664,121.2241,120.2239,120.4547,9518.0
2020-04-09 15:00:00,125.25,125.41,124.78,125.15,20808.0,120.4643,120.6182,120.0123,120.3681,20808.0
2020-04-09 15:10:00,125.02,125.21,124.14,124.31,16427.0,120.2431,120.4258,119.3967,119.5602,16427.0
2020-04-09 15:20:00,124.34,124.79,124.03,124.78,15679.0,119.5891,120.0219,119.2909,120.0123,15679.0
2020-04-09 15:30:00,125.03,125.63,123.91,124.27,19073.0,120.2527,120.8298,119.1755,119.5217,19073.0
2020-04-09 15:40:00,124.25,125.21,123.92,124.71,75532.0,119.5025,120.4258,119.1851,119.9449,75532.0
2020-04-09 15:50:00,124.81,125.18,123.92,124.16,77456.0,120.0411,120.397,119.1851,119.416,77456.0
2020-04-13 09:30:00,123.23,124.07,121.89,122.75,16906.0,118.5215,119.3294,117.2327,118.0598,16906.0
2020-04-13 09:40:00,122.95,123.61,121.8,122.37,9097.0,118.2522,118.887,117.1461,117.6943,9097.0
2020-04-13 09:50:00,122.65,123.48,121.04,121.04,15054.0,117.9636,118.7619,116.4152,116.4152,15054.0
2020-04-13 10:00:00,121.38,121.51,119.73,120.39,33358.0,116.7422,116.8672,115.1552,115.79,33358.0
2020-04-13 10:10:00,120.52,121.38,120.16,120.68,14205.0,115.915,116.7422,115.5688,116.0689,14205.0
2020-04-13 10:20:00,120.58,121.01,119.42,119.59,26347.0,115.9727,116.3863,114.8571,115.0206,26347.0
2020-04-13 10:30:00,119.39,119.83,118.67,119.12,13690.0,114.8282,115.2514,114.1357,114.5685,13690.0
2020-04-13 10:40:00,118.93,119.16,118.63,118.88,25827.0,114.3858,114.607,114.0972,114.3377,25827.0
2020-04-13 10:50:00,118.86,119.5,118.75,119.48,13722.0,114.3185,114.934,114.2127,114.9148,13722.0
2020-04-13 11:00:00,119.34,119.5,119.14,119.15,12856.0,114.7801,114.934,114.5878,114.5974,12856.0
2020-04-13 11:10:00,119.2,119.59,118.83,119.21,15476.0,114.6455,115.0206,114.2896,114.6551,15476.0
2020-04-13 11:20:00,119.41,119.5,119.25,119.49,10788.0,114.8474,114.934,114.6936,114.9244,10788.0
2020-04-13 11:30:00,119.33,119.66,118.58,118.82,11057.0,114.7705,115.0879,114.0492,114.28,11057.0
2020-04-13 11:40:00,118.71,119.63,118.61,119.28,13148.0,114.1742,115.059,114.078,114.7224,13148.0
2020-04-13 11:50:00,119.08,119.37,119.07,119.27,7087.0,114.5301,114.809,114.5204,114.7128,7087.0
2020-04-13 12:00:00,119.3,119.52,119.13,119.43,14471.0,114.7416,114.9532,114.5781,114.8667,14471.0
2020-04-13 12:10:00,119.43,121.1,119.26,120.96,23201.0,114.8667,116.4729,114.7032,116.3382,23201.0
2020-04-13 12:20:00,121.09,121.1,119.9,120.18,47404.0,116.4633,116.4729,115.3187,115.588,47404.0
2020-04-13 12:30:00,120.07,120.26,119.52,119.91,18889.0,115.4822,115.665,114.9532,115.3283,18889.0
2020-04-13 12:40:00,119.95,120.09,119.74,119.83,6229.0,115.3668,115.5015,115.1648,115.2514,6229.0
2020-04-13 12:50:00,119.86,119.9,119.45,119.89,5070.0,115.2803,115.3187,114.8859,115.3091,5070.0
2020-04-13 13:00:00,119.67,120.0,119.58,120.0,6998.0,115.0975,115.4149,115.0109,115.4149,6998.0
2020-04-13 13:10:00,120.0,120.0,119.43,119.55,8735.0,115.4149,115.4149,114.8667,114.9821,8735.0
2020-04-13 13:20:00,119.49,119.59,119.24,119.59,6842.0,114.9244,115.0206,114.6839,115.0206,6842.0
2020-04-13 13:30:00,119.37,119.61,119.17,119.58,8941.0,114.809,115.0398,114.6166,115.0109,8941.0
2020-04-13 13:40:00,119.63,119.65,119.32,119.42,7921.0,115.059,115.0783,114.7609,114.8571,7921.0
2020-04-13 13:50:00,119.5,119.63,119.43,119.56,7574.0,114.934,115.059,114.8667,114.9917,7574.0
2020-04-13 14:00:00,119.57,119.61,119.35,119.36,11092.0,115.0013,115.0398,114.7897,114.7994,11092.0
2020-04-13 14:10:00,119.4,119.67,119.24,119.67,9702.0,114.8378,115.0975,114.6839,115.0975,9702.0
2020-04-13 14:20:00,119.6,119.75,119.17,119.75,5651.0,115.0302,115.1745,114.6166,115.1745,5651.0
2020-04-13 14:30:00,119.75,119.96,119.61,119.63,6225.0,115.1745,115.3764,115.0398,115.059,6225.0
2020-04-13 14:40:00,119.68,120.77,119.59,120.47,9201.0,115.1071,116.1555,115.0206,115.8669,9201.0
2020-04-13 14:50:00,120.45,120.6,120.17,120.45,9275.0,115.8477,115.992,115.5784,115.8477,9275.0
2020-04-13 15:00:00,120.27,120.39,120.04,120.21,6000.0,115.6746,115.79,115.4534,115.6169,6000.0
2020-04-13 15:10:00,120.1,120.54,120.1,120.54,19700.0,115.5111,115.9343,115.5111,115.9343,19700.0
2020-04-13 15:20:00,120.46,120.5,120.15,120.36,23129.0,115.8573,115.8958,115.5592,115.7611,23129.0
2020-04-13 15:30:00,120.33,121.59,120.1,121.59,38963.0,115.7323,116.9441,115.5111,116.9441,38963.0
2020-04-13 15:40:00,121.59,122.27,121.34,122.25,45469.0,116.9441,117.5982,116.7037,117.5789,45469.0
2020-04-13 15:50:00,121.97,122.24,121.06,121.34,81923.0,117.3096,117.5693,116.4344,116.7037,81923.0
2020-04-14 09:30:00,123.31,125.39,121.13,125.39,13848.0,118.5984,120.599,116.5017,120.599,13848.0
2020-04-14 09:40:00,123.68,124.75,122.91,124.15,15001.0,118.9543,119.9834,118.2137,119.4063,15001.0
2020-04-14 09:50:00,124.17,124.17,122.33,122.97,18821.0,119.4256,119.4256,117.6559,118.2714,18821.0
2020-04-14 10:00:00,122.96,124.88,122.85,124.88,8959.0,118.2618,120.1084,118.156,120.1084,8959.0
2020-04-14 10:10:00,124.88,126.65,124.88,125.94,14373.0,120.1084,121.8108,120.1084,121.1279,14373.0
2020-04-14 10:20:00,125.96,126.44,125.06,126.33,22085.0,121.1472,121.6088,120.2816,121.503,22085.0
2020-04-14 10:30:00,126.44,126.5,125.67,125.99,12659.0,121.6088,121.6665,120.8683,121.176,12659.0
2020-04-14 10:40:00,126.09,126.32,125.61,125.8,26178.0,121.2722,121.4934,120.8105,120.9933,26178.0
2020-04-14 10:50:00,125.89,125.97,125.24,125.92,11603.0,121.0798,121.1568,120.4547,121.1087,11603.0
2020-04-14 11:00:00,125.91,126.38,125.86,126.01,9156.0,121.0991,121.5511,121.051,121.1953,9156.0
2020-04-14 11:10:00,126.22,126.58,125.87,126.39,11592.0,121.3972,121.7435,121.0606,121.5607,11592.0
2020-04-14 11:20:00,126.28,127.82,126.28,127.69,11258.0,121.4549,122.9361,121.4549,122.8111,11258.0
2020-04-14 11:30:00,127.69,128.27,127.6,127.95,12162.0,122.8111,123.3689,122.7245,123.0611,12162.0
2020-04-14 11:40:00,127.96,128.16,127.3,128.04,14160.0,123.0708,123.2631,122.436,123.1477,14160.0
2020-04-14 11:50:00,127.91,128.17,127.32,127.33,15832.0,123.0227,123.2727,122.4552,122.4648,15832.0
2020-04-14 12:00:00,127.24,127.91,127.24,127.66,16846.0,122.3783,123.0227,122.3783,122.7822,16846.0
2020-04-14 12:10:00,127.56,128.47,127.47,128.47,13061.0,122.686,123.5613,122.5995,123.5613,13061.0
2020-04-14 12:20:00,128.35,128.77,128.16,128.36,13355.0,123.4459,123.8498,123.2631,123.4555,13355.0
2020-04-14 12:30:00,128.36,128.8,128.21,128.69,17416.0,123.4555,123.8787,123.3112,123.7729,17416.0
2020-04-14 12:40:00,128.61,128.84,128.42,128.45,13297.0,123.6959,123.9171,123.5132,123.542,13297.0
2020-04-14 12:50:00,128.58,128.97,128.54,128.62,16731.0,123.6671,124.0422,123.6286,123.7055,16731.0
2020-04-14 13:00:00,128.64,129.66,128.6,129.26,14672.0,123.7248,124.7058,123.6863,124.3211,14672.0
2020-04-14 13:10:00,129.13,129.49,128.93,128.93,16017.0,124.1961,124.5423,124.0037,124.0037,16017.0
2020-04-14 13:20:00,129.02,129.08,128.8,128.95,11864.0,124.0903,124.148,123.8787,124.0229,11864.0
2020-04-14 13:30:00,128.95,129.47,128.95,129.38,10179.0,124.0229,124.5231,124.0229,124.4365,10179.0
2020-04-14 13:40:00,129.32,130.03,129.27,129.82,12472.0,124.3788,125.0617,124.3307,124.8597,12472.0
2020-04-14 13:50:00,129.79,130.03,129.75,129.75,18505.0,124.8308,125.0617,124.7924,124.7924,18505.0
2020-04-14 14:00:00,129.7,129.74,129.11,129.43,15368.0,124.7443,124.7827,124.1768,124.4846,15368.0
2020-04-14 14:10:00,129.49,129.57,129.23,129.51,19614.0,124.5423,124.6192,124.2922,124.5615,19614.0
2020-04-14 14:20:00,129.46,129.59,129.21,129.21,19642.0,124.5134,124.6385,124.273,124.273,19642.0
2020-04-14 14:30:00,129.26,129.31,128.78,128.79,16160.0,124.3211,124.3692,123.8594,123.869,16160.0
2020-04-14 14:40:00,128.79,129.05,128.71,129.0,12367.0,123.869,124.1191,123.7921,124.071,12367.0
2020-04-14 14:50:00,129.01,129.31,128.99,129.03,14125.0,124.0806,124.3692,124.0614,124.0999,14125.0
2020-04-14 15:00:00,128.99,129.03,128.42,128.54,17364.0,124.0614,124.0999,123.5132,123.6286,17364.0
2020-04-14 15:10:00,128.63,128.92,128.43,128.59,23097.0,123.7152,123.9941,123.5228,123.6767,23097.0
2020-04-14 15:20:00,128.55,128.91,128.47,128.72,24453.0,123.6382,123.9845,123.5613,123.8017,24453.0
2020-04-14 15:30:00,128.73,128.91,128.47,128.77,30640.0,123.8113,123.9845,123.5613,123.8498,30640.0
2020-04-14 15:40:00,128.77,130.29,128.65,130.02,38915.0,123.8498,125.3117,123.7344,125.052,38915.0
2020-04-14 15:50:00,130.51,130.51,129.33,129.79,173487.0,125.5233,125.5233,124.3884,124.8308,173487.0
2020-04-15 09:30:00,126.69,127.13,125.57,126.92,11844.0,121.8493,122.2725,120.7721,122.0705,11844.0
2020-04-15 09:40:00,126.34,127.02,125.57,126.89,6294.0,121.5127,122.1667,120.7721,122.0416,6294.0
2020-04-15 09:50:00,126.62,127.36,125.63,126.46,10097.0,121.782,122.4937,120.8298,121.6281,10097.0
2020-04-15 10:00:00,126.5,126.71,126.01,126.66,9986.0,121.6665,121.8685,121.1953,121.8204,9986.0
2020-04-15 10:10:00,126.54,127.6,126.34,126.35,6252.0,121.705,122.7245,121.5127,121.5223,6252.0
2020-04-15 10:20:00,126.48,127.02,126.48,126.93,8979.0,121.6473,122.1667,121.6473,122.0801,8979.0
2020-04-15 10:30:00,127.0,127.45,126.99,127.33,14113.0,122.1474,122.5802,122.1378,122.4648,14113.0
2020-04-15 10:40:00,127.49,127.74,127.06,127.33,20922.0,122.6187,122.8592,122.2051,122.4648,20922.0
2020-04-15 10:50:00,127.3,127.42,126.84,127.16,9028.0,122.436,122.5514,121.9936,122.3013,9028.0
2020-04-15 11:00:00,127.17,127.28,126.86,127.28,7672.0,122.3109,122.4167,122.0128,122.4167,7672.0
2020-04-15 11:10:00,127.26,127.59,126.74,127.01,16569.0,122.3975,122.7149,121.8974,122.1571,16569.0
2020-04-15 11:20:00,126.86,127.46,126.79,127.28,11273.0,122.0128,122.5899,121.9455,122.4167,11273.0
2020-04-15 11:30:00,127.0,127.26,126.36,126.51,9249.0,122.1474,122.3975,121.5319,121.6762,9249.0
2020-04-15 11:40:00,126.19,126.4,125.97,125.97,1900.0,121.3684,121.5704,121.1568,121.1568,1900.0
2020-04-15 11:50:00,126.15,126.64,126.14,126.35,3613.0,121.3299,121.8012,121.3203,121.5223,3613.0
2020-04-15 12:00:00,126.29,126.48,125.97,126.06,5841.0,121.4646,121.6473,121.1568,121.2434,5841.0
2020-04-15 12:10:00,125.64,126.04,125.62,125.95,3024.0,120.8394,121.2241,120.8202,121.1376,3024.0
2020-04-15 12:20:00,126.14,126.24,125.74,126.18,4192.0,121.3203,121.4165,120.9356,121.3588,4192.0
2020-04-15 12:30:00,126.14,126.22,125.84,125.91,4303.0,121.3203,121.3972,121.0318,121.0991,4303.0
2020-04-15 12:40:00,125.86,126.17,125.79,126.1,6002.0,121.051,121.3492,120.9837,121.2818,6002.0
2020-04-15 12:50:00,126.2,126.53,126.12,126.24,6185.0,121.378,121.6954,121.3011,121.4165,6185.0
2020-04-15 13:00:00,126.15,126.37,126.05,126.37,6504.0,121.3299,121.5415,121.2337,121.5415,6504.0
2020-04-15 13:10:00,126.27,126.69,126.13,126.29,22673.0,121.4453,121.8493,121.3107,121.4646,22673.0
2020-04-15 13:20:00,126.25,126.26,125.8,126.09,9800.0,121.4261,121.4357,120.9933,121.2722,9800.0
2020-04-15 13:30:00,126.08,126.37,125.98,125.98,4822.0,121.2626,121.5415,121.1664,121.1664,4822.0
2020-04-15 13:40:00,125.91,126.29,125.91,126.18,8666.0,121.0991,121.4646,121.0991,121.3588,8666.0
2020-04-15 13:50:00,126.14,126.14,125.72,125.92,16500.0,121.3203,121.3203,120.9163,121.1087,16500.0
2020-04-15 14:00:00,126.08,126.4,126.05,126.17,12442.0,121.2626,121.5704,121.2337,121.3492,12442.0
2020-04-15 14:10:00,126.17,126.39,125.96,126.11,24216.0,121.3492,121.5607,121.1472,121.2914,24216.0
2020-04-15 14:20:00,126.12,126.38,125.9,126.2,26173.0,121.3011,121.5511,121.0895,121.378,26173.0
2020-04-15 14:30:00,126.21,126.39,126.03,126.35,9501.0,121.3876,121.5607,121.2145,121.5223,9501.0
2020-04-15 14:40:00,126.29,126.44,126.04,126.05,8614.0,121.4646,121.6088,121.2241,121.2337,8614.0
2020-04-15 14:50:00,126.03,126.22,125.93,125.95,15786.0,121.2145,121.3972,121.1183,121.1376,15786.0
2020-04-15 15:00:00,125.95,125.95,125.25,125.53,13807.0,121.1376,121.1376,120.4643,120.7336,13807.0
2020-04-15 15:10:00,125.46,125.88,125.4,125.79,15807.0,120.6663,121.0702,120.6086,120.9837,15807.0
2020-04-15 15:20:00,125.8,125.8,124.9,125.09,15924.0,120.9933,120.9933,120.1277,120.3104,15924.0
2020-04-15 15:30:00,125.13,125.29,124.73,124.8,30059.0,120.3489,120.5028,119.9642,120.0315,30059.0
2020-04-15 15:40:00,124.73,124.73,124.06,124.48,43657.0,119.9642,119.9642,119.3198,119.7237,43657.0
2020-04-15 15:50:00,124.38,124.66,124.03,124.27,90478.0,119.6275,119.8968,119.2909,119.5217,90478.0
2020-04-16 09:30:00,124.94,125.61,123.72,124.05,8582.0,120.1661,120.8105,118.9928,119.3102,8582.0
2020-04-16 09:40:00,124.67,125.15,123.63,124.02,10123.0,119.9065,120.3681,118.9062,119.2813,10123.0
2020-04-16 09:50:00,123.84,124.04,123.08,123.08,7775.0,119.1082,119.3005,118.3772,118.3772,7775.0
2020-04-16 10:00:00,123.69,123.69,122.82,122.82,5500.0,118.9639,118.9639,118.1272,118.1272,5500.0
2020-04-16 10:10:00,122.91,123.29,122.76,123.12,3800.0,118.2137,118.5792,118.0694,118.4157,3800.0
2020-04-16 10:20:00,122.99,123.83,122.83,123.47,6975.0,118.2907,119.0986,118.1368,118.7523,6975.0
2020-04-16 10:30:00,123.39,123.53,122.29,122.29,17590.0,118.6754,118.81,117.6174,117.6174,17590.0
2020-04-16 10:40:00,122.46,123.32,122.18,122.68,41349.0,117.7809,118.608,117.5116,117.9925,41349.0
2020-04-16 10:50:00,122.64,122.94,121.65,122.83,10300.0,117.954,118.2426,117.0019,118.1368,10300.0
2020-04-16 11:00:00,122.3,122.65,122.07,122.33,17107.0,117.627,117.9636,117.4058,117.6559,17107.0
2020-04-16 11:10:00,122.52,122.55,122.02,122.17,8274.0,117.8386,117.8675,117.3577,117.502,8274.0
2020-04-16 11:20:00,122.18,122.55,121.92,122.0,14299.0,117.5116,117.8675,117.2615,117.3385,14299.0
2020-04-16 11:30:00,122.02,122.02,121.25,121.67,7816.0,117.3577,117.3577,116.6171,117.0211,7816.0
2020-04-16 11:40:00,121.63,122.09,121.53,121.91,6300.0,116.9826,117.425,116.8864,117.2519,6300.0
2020-04-16 11:50:00,121.88,122.45,121.73,122.04,8729.0,117.2231,117.7713,117.0788,117.377,8729.0
2020-04-16 12:00:00,121.94,122.23,121.57,121.68,21582.0,117.2808,117.5597,116.9249,117.0307,21582.0
2020-04-16 12:10:00,121.66,122.02,121.52,121.75,8724.0,117.0115,117.3577,116.8768,117.098,8724.0
2020-04-16 12:20:00,121.71,121.98,121.44,121.5,8748.0,117.0596,117.3192,116.7999,116.8576,8748.0
2020-04-16 12:30:00,121.41,121.41,120.78,121.04,3746.0,116.771,116.771,116.1651,116.4152,3746.0
2020-04-16 12:40:00,121.14,121.48,121.1,121.26,8376.0,116.5113,116.8384,116.4729,116.6268,8376.0
2020-04-16 12:50:00,121.29,121.48,120.91,121.39,5009.0,116.6556,116.8384,116.2901,116.7518,5009.0
2020-04-16 13:00:00,121.17,121.51,121.1,121.21,5800.0,116.5402,116.8672,116.4729,116.5787,5800.0
2020-04-16 13:10:00,121.15,121.68,121.15,121.46,6443.0,116.521,117.0307,116.521,116.8191,6443.0
2020-04-16 13:20:00,121.51,121.51,120.99,121.2,12295.0,116.8672,116.8672,116.3671,116.5691,12295.0
2020-04-16 13:30:00,121.2,121.36,121.12,121.12,5156.0,116.5691,116.7229,116.4921,116.4921,5156.0
2020-04-16 13:40:00,121.16,121.46,121.06,121.07,14014.0,116.5306,116.8191,116.4344,116.444,14014.0
2020-04-16 13:50:00,121.17,121.25,120.83,120.89,11779.0,116.5402,116.6171,116.2132,116.2709,11779.0
2020-04-16 14:00:00,120.81,120.99,120.55,120.88,10830.0,116.194,116.3671,115.9439,116.2613,10830.0
2020-04-16 14:10:00,120.81,121.26,120.79,121.23,9404.0,116.194,116.6268,116.1747,116.5979,9404.0
2020-04-16 14:20:00,121.14,121.22,120.88,121.15,40466.0,116.5113,116.5883,116.2613,116.521,40466.0
2020-04-16 14:30:00,121.02,121.5,120.96,121.15,15391.0,116.3959,116.8576,116.3382,116.521,15391.0
2020-04-16 14:40:00,121.19,121.31,120.73,120.78,18575.0,116.5594,116.6748,116.117,116.1651,18575.0
2020-04-16 14:50:00,120.79,121.05,120.55,120.95,12334.0,116.1747,116.4248,115.9439,116.3286,12334.0
2020-04-16 15:00:00,120.88,121.24,120.76,120.8,9887.0,116.2613,116.6075,116.1459,116.1843,9887.0
2020-04-16 15:10:00,120.92,121.42,120.8,121.37,14414.0,116.2997,116.7806,116.1843,116.7326,14414.0
2020-04-16 15:20:00,121.35,121.91,121.3,121.9,22129.0,116.7133,117.2519,116.6652,117.2423,22129.0
2020-04-16 15:30:00,121.85,122.08,121.53,121.7,32020.0,117.1942,117.4154,116.8864,117.0499,32020.0
2020-04-16 15:40:00,121.62,121.68,121.36,121.4,25839.0,116.973,117.0307,116.7229,116.7614,25839.0
2020-04-16 15:50:00,121.46,122.11,121.45,121.95,82434.0,116.8191,117.4443,116.8095,117.2904,82434.0
2020-04-17 09:30:00,124.19,126.72,124.19,125.48,41844.0,119.4448,121.8781,119.4448,120.6855,41844.0
2020-04-17 09:40:00,125.94,126.46,125.28,126.14,4022.0,121.1279,121.6281,120.4932,121.3203,4022.0
2020-04-17 09:50:00,126.11,126.38,125.68,126.26,12231.0,121.2914,121.5511,120.8779,121.4357,12231.0
2020-04-17 10:00:00,126.45,126.65,125.84,125.96,12456.0,121.6185,121.8108,121.0318,121.1472,12456.0
2020-04-17 10:10:00,125.88,126.03,125.32,125.32,7364.0,121.0702,121.2145,120.5316,120.5316,7364.0
2020-04-17 10:20:00,125.44,125.52,124.93,124.93,11461.0,120.647,120.724,120.1565,120.1565,11461.0
2020-04-17 10:30:00,125.02,125.31,124.93,125.09,9873.0,120.2431,120.522,120.1565,120.3104,9873.0
2020-04-17 10:40:00,125.21,125.29,124.53,124.66,11926.0,120.4258,120.5028,119.7718,119.8968,11926.0
2020-04-17 10:50:00,124.65,124.91,124.49,124.82,8286.0,119.8872,120.1373,119.7333,120.0507,8286.0
2020-04-17 11:00:00,124.84,125.06,124.67,124.92,6410.0,120.07,120.2816,119.9065,120.1469,6410.0
2020-04-17 11:10:00,124.8,125.17,124.6,124.8,6862.0,120.0315,120.3874,119.8391,120.0315,6862.0
2020-04-17 11:20:00,124.67,124.95,124.57,124.78,6100.0,119.9065,120.1758,119.8103,120.0123,6100.0
2020-04-17 11:30:00,124.81,125.31,124.7,125.27,9044.0,120.0411,120.522,119.9353,120.4835,9044.0
2020-04-17 11:40:00,125.16,125.27,124.9,125.11,12862.0,120.3777,120.4835,120.1277,120.3297,12862.0
2020-04-17 11:50:00,125.03,125.17,124.91,124.98,20774.0,120.2527,120.3874,120.1373,120.2046,20774.0
2020-04-17 12:00:00,125.06,125.5,125.01,125.27,10336.0,120.2816,120.7048,120.2335,120.4835,10336.0
2020-04-17 12:10:00,125.19,125.78,125.19,125.65,11609.0,120.4066,120.9741,120.4066,120.849,11609.0
2020-04-17 12:20:00,125.52,125.64,125.29,125.35,7475.0,120.724,120.8394,120.5028,120.5605,7475.0
2020-04-17 12:30:00,125.38,125.85,125.32,125.66,14302.0,120.5893,121.0414,120.5316,120.8586,14302.0
2020-04-17 12:40:00,125.6,125.93,125.44,125.87,14346.0,120.8009,121.1183,120.647,121.0606,14346.0
2020-04-17 12:50:00,125.89,126.2,125.73,126.07,6940.0,121.0798,121.378,120.926,121.253,6940.0
2020-04-17 13:00:00,125.82,126.11,125.82,125.9,4800.0,121.0125,121.2914,121.0125,121.0895,4800.0
2020-04-17 13:10:00,126.03,126.5,125.95,126.46,7351.0,121.2145,121.6665,121.1376,121.6281,7351.0
2020-04-17 13:20:00,126.42,126.42,125.96,126.14,6170.0,121.5896,121.5896,121.1472,121.3203,6170.0
2020-04-17 13:30:00,126.2,126.26,125.96,126.05,28468.0,121.378,121.4357,121.1472,121.2337,28468.0
2020-04-17 13:40:00,126.09,126.51,126.08,126.21,5730.0,121.2722,121.6762,121.2626,121.3876,5730.0
2020-04-17 13:50:00,126.38,126.58,126.21,126.55,9317.0,121.5511,121.7435,121.3876,121.7146,9317.0
2020-04-17 14:00:00,126.51,126.67,126.44,126.61,4238.0,121.6762,121.83,121.6088,121.7723,4238.0
2020-04-17 14:10:00,126.53,126.72,126.2,126.25,11297.0,121.6954,121.8781,121.378,121.4261,11297.0
2020-04-17 14:20:00,126.27,126.31,125.68,125.87,8427.0,121.4453,121.4838,120.8779,121.0606,8427.0
2020-04-17 14:30:00,125.87,126.07,125.78,125.88,6488.0,121.0606,121.253,120.9741,121.0702,6488.0
2020-04-17 14:40:00,125.89,125.96,125.77,125.85,9298.0,121.0798,121.1472,120.9644,121.0414,9298.0
2020-04-17 14:50:00,125.82,125.96,125.42,125.86,8372.0,121.0125,121.1472,120.6278,121.051,8372.0
2020-04-17 15:00:00,125.86,126.21,125.77,126.16,7292.0,121.051,121.3876,120.9644,121.3395,7292.0
2020-04-17 15:10:00,126.16,126.53,126.08,126.52,8926.0,121.3395,121.6954,121.2626,121.6858,8926.0
2020-04-17 15:20:00,126.52,126.52,126.16,126.2,9483.0,121.6858,121.6858,121.3395,121.378,9483.0
2020-04-17 15:30:00,126.26,126.79,126.19,126.74,25126.0,121.4357,121.9455,121.3684,121.8974,25126.0
2020-04-17 15:40:00,126.79,127.39,126.7,127.08,36658.0,121.9455,122.5225,121.8589,122.2244,36658.0
2020-04-17 15:50:00,127.28,128.12,127.19,127.96,105755.0,122.4167,123.2246,122.3302,123.0708,105755.0
2020-04-20 09:30:00,126.44,126.44,124.09,124.11,22368.0,121.6088,121.6088,119.3486,119.3679,22368.0
2020-04-20 09:40:00,124.0,126.76,123.42,126.46,122194.0,119.2621,121.9166,118.7042,121.6281,122194.0
2020-04-20 09:50:00,126.48,126.48,123.41,126.43,38926.0,121.6473,121.6473,118.6946,121.5992,38926.0
2020-04-20 10:00:00,125.86,128.1,125.27,127.79,111639.0,121.051,123.2054,120.4835,122.9073,111639.0
2020-04-20 10:10:00,127.86,128.89,127.78,128.09,12668.0,122.9746,123.9652,122.8976,123.1958,12668.0
2020-04-20 10:20:00,127.87,128.54,127.67,128.2,4552.0,122.9842,123.6286,122.7918,123.3016,4552.0
2020-04-20 10:30:00,128.35,128.59,127.5,127.8,74045.0,123.4459,123.6767,122.6283,122.9169,74045.0
2020-04-20 10:40:00,127.93,128.39,127.41,128.31,6923.0,123.0419,123.4843,122.5418,123.4074,6923.0
2020-04-20 10:50:00,128.14,128.41,127.76,128.05,13346.0,123.2439,123.5036,122.8784,123.1573,13346.0
2020-04-20 11:00:00,128.03,128.5,127.93,128.04,5262.0,123.1381,123.5901,123.0419,123.1477,5262.0
2020-04-20 11:10:00,128.01,128.19,127.56,127.73,29024.0,123.1188,123.292,122.686,122.8495,29024.0
2020-04-20 11:20:00,127.62,127.94,127.45,127.94,26198.0,122.7437,123.0515,122.5802,123.0515,26198.0
2020-04-20 11:30:00,127.93,128.7,127.92,128.62,8478.0,123.0419,123.7825,123.0323,123.7055,8478.0
2020-04-20 11:40:00,128.92,128.98,128.28,128.54,14720.0,123.9941,124.0518,123.3785,123.6286,14720.0
2020-04-20 11:50:00,128.55,129.38,128.49,129.29,8786.0,123.6382,124.4365,123.5805,124.3499,8786.0
2020-04-20 12:00:00,129.29,129.53,128.98,129.37,7460.0,124.3499,124.5808,124.0518,124.4269,7460.0
2020-04-20 12:10:00,129.4,129.8,129.39,129.68,14165.0,124.4557,124.8405,124.4461,124.725,14165.0
2020-04-20 12:20:00,129.72,130.39,129.16,130.03,18418.0,124.7635,125.4079,124.2249,125.0617,18418.0
2020-04-20 12:30:00,130.2,130.67,129.93,130.16,29919.0,125.2252,125.6772,124.9655,125.1867,29919.0
2020-04-20 12:40:00,130.12,130.66,130.04,130.52,14108.0,125.1482,125.6676,125.0713,125.5329,14108.0
2020-04-20 12:50:00,130.44,130.52,129.4,129.65,21169.0,125.456,125.5329,124.4557,124.6962,21169.0
2020-04-20 13:00:00,129.68,129.94,129.51,129.81,12329.0,124.725,124.9751,124.5615,124.8501,12329.0
2020-04-20 13:10:00,129.83,129.83,129.07,129.07,14509.0,124.8693,124.8693,124.1383,124.1383,14509.0
2020-04-20 13:20:00,129.16,129.21,128.99,129.16,8348.0,124.2249,124.273,124.0614,124.2249,8348.0
2020-04-20 13:30:00,129.12,129.16,128.7,128.99,6525.0,124.1864,124.2249,123.7825,124.0614,6525.0
2020-04-20 13:40:00,128.96,129.05,128.28,128.38,8957.0,124.0325,124.1191,123.3785,123.4747,8957.0
2020-04-20 13:50:00,128.44,128.62,127.89,128.27,10696.0,123.5324,123.7055,123.0034,123.3689,10696.0
2020-04-20 14:00:00,128.27,128.91,128.05,128.5,13877.0,123.3689,123.9845,123.1573,123.5901,13877.0
2020-04-20 14:10:00,128.3,128.76,128.18,128.35,38225.0,123.3978,123.8402,123.2824,123.4459,38225.0
2020-04-20 14:20:00,128.35,128.57,127.84,127.89,30171.0,123.4459,123.6574,122.9553,123.0034,30171.0
2020-04-20 14:30:00,127.87,127.98,126.5,126.5,30423.0,122.9842,123.09,121.6665,121.6665,30423.0
2020-04-20 14:40:00,126.52,126.92,126.18,126.81,29139.0,121.6858,122.0705,121.3588,121.9647,29139.0
2020-04-20 14:50:00,126.88,126.96,126.01,126.1,39416.0,122.032,122.109,121.1953,121.2818,39416.0
2020-04-20 15:00:00,126.23,126.72,125.89,126.05,16180.0,121.4069,121.8781,121.0798,121.2337,16180.0
2020-04-20 15:10:00,126.13,126.21,125.7,125.85,18699.0,121.3107,121.3876,120.8971,121.0414,18699.0
2020-04-20 15:20:00,125.83,126.16,125.56,125.84,27749.0,121.0221,121.3395,120.7625,121.0318,27749.0
2020-04-20 15:30:00,125.77,126.26,125.51,125.52,36573.0,120.9644,121.4357,120.7144,120.724,36573.0
2020-04-20 15:40:00,125.44,126.67,125.44,126.07,53789.0,120.647,121.83,120.647,121.253,53789.0
2020-04-20 15:50:00,126.15,126.45,125.57,126.02,80177.0,121.3299,121.6185,120.7721,121.2049,80177.0
2020-04-21 09:30:00,126.0,127.4,122.19,122.43,52103.0,121.1856,122.5322,117.5212,117.7521,52103.0
2020-04-21 09:40:00,123.12,126.47,122.54,126.19,32749.0,118.4157,121.6377,117.8578,121.3684,32749.0
2020-04-21 09:50:00,126.14,131.57,125.87,131.06,115664.0,121.3203,126.5428,121.0606,126.0523,115664.0
2020-04-21 10:00:00,131.01,131.18,129.45,130.87,83327.0,126.0042,126.1677,124.5038,125.8696,83327.0
2020-04-21 10:10:00,130.72,133.56,130.71,132.73,53487.0,125.7253,128.4568,125.7157,127.6585,53487.0
2020-04-21 10:20:00,132.83,133.33,131.6,132.14,47726.0,127.7547,128.2356,126.5717,127.091,47726.0
2020-04-21 10:30:00,132.15,132.7,131.47,132.42,33660.0,127.1007,127.6296,126.4466,127.3603,33660.0
2020-04-21 10:40:00,132.42,133.18,132.01,132.45,27193.0,127.3603,128.0913,126.966,127.3892,27193.0
2020-04-21 10:50:00,132.5,132.9,132.09,132.88,29536.0,127.4373,127.822,127.043,127.8028,29536.0
2020-04-21 11:00:00,132.73,133.34,132.39,132.67,38855.0,127.6585,128.2452,127.3315,127.6008,38855.0
2020-04-21 11:10:00,132.47,133.03,131.74,132.27,85614.0,127.4084,127.947,126.7063,127.2161,85614.0
2020-04-21 11:20:00,132.35,132.9,131.58,132.2,27792.0,127.293,127.822,126.5524,127.1487,27792.0
2020-04-21 11:30:00,132.15,132.81,132.04,132.53,32529.0,127.1007,127.7354,126.9949,127.4661,32529.0
2020-04-21 11:40:00,132.59,133.04,132.35,132.5,32331.0,127.5238,127.9567,127.293,127.4373,32331.0
2020-04-21 11:50:00,132.5,133.12,132.23,133.09,42976.0,127.4373,128.0336,127.1776,128.0047,42976.0
2020-04-21 12:00:00,133.04,133.09,132.36,132.55,29073.0,127.9567,128.0047,127.3026,127.4854,29073.0
2020-04-21 12:10:00,132.51,132.59,131.33,131.43,39604.0,127.4469,127.5238,126.312,126.4082,39604.0
2020-04-21 12:20:00,131.46,131.72,130.78,131.67,26040.0,126.437,126.6871,125.783,126.639,26040.0
2020-04-21 12:30:00,131.7,131.74,130.22,130.27,26495.0,126.6679,126.7063,125.2444,125.2925,26495.0
2020-04-21 12:40:00,130.35,130.72,129.72,130.72,38077.0,125.3694,125.7253,124.7635,125.7253,38077.0
2020-04-21 12:50:00,130.76,131.0,130.39,130.67,31789.0,125.7638,125.9946,125.4079,125.6772,31789.0
2020-04-21 13:00:00,130.67,130.94,130.01,130.86,18772.0,125.6772,125.9369,125.0424,125.8599,18772.0
2020-04-21 13:10:00,130.8,131.01,130.38,130.87,19389.0,125.8022,126.0042,125.3983,125.8696,19389.0
2020-04-21 13:20:00,130.93,131.19,130.57,130.84,28633.0,125.9273,126.1773,125.581,125.8407,28633.0
2020-04-21 13:30:00,130.84,131.47,130.61,131.37,26853.0,125.8407,126.4466,125.6195,126.3505,26853.0
2020-04-21 13:40:00,131.32,131.37,130.89,130.97,22763.0,126.3024,126.3505,125.8888,125.9657,22763.0
2020-04-21 13:50:00,131.01,131.18,130.51,130.52,21167.0,126.0042,126.1677,125.5233,125.5329,21167.0
2020-04-21 14:00:00,130.3,130.44,129.09,129.79,23260.0,125.3213,125.456,124.1576,124.8308,23260.0
2020-04-21 14:10:00,129.72,130.0,129.48,129.99,19316.0,124.7635,125.0328,124.5327,125.0232,19316.0
2020-04-21 14:20:00,129.99,130.8,129.98,130.1,21935.0,125.0232,125.8022,125.0136,125.129,21935.0
2020-04-21 14:30:00,130.13,130.16,129.63,129.88,20356.0,125.1578,125.1867,124.6769,124.9174,20356.0
2020-04-21 14:40:00,129.9,130.17,129.7,130.16,24005.0,124.9366,125.1963,124.7443,125.1867,24005.0
2020-04-21 14:50:00,130.21,130.46,130.13,130.27,31643.0,125.2348,125.4752,125.1578,125.2925,31643.0
2020-04-21 15:00:00,130.39,130.52,130.18,130.45,86437.0,125.4079,125.5329,125.2059,125.4656,86437.0
2020-04-21 15:10:00,130.5,130.99,130.42,130.74,36661.0,125.5137,125.985,125.4368,125.7445,36661.0
2020-04-21 15:20:00,130.8,130.9,130.55,130.73,50767.0,125.8022,125.8984,125.5618,125.7349,50767.0
2020-04-21 15:30:00,130.73,132.34,130.54,131.81,93715.0,125.7349,127.2834,125.5522,126.7737,93715.0
2020-04-21 15:40:00,131.91,132.16,131.09,131.09,99402.0,126.8698,127.1103,126.0812,126.0812,99402.0
2020-04-21 15:50:00,131.08,131.08,129.4,130.02,283765.0,126.0715,126.0715,124.4557,125.052,283765.0
2020-04-22 09:30:00,130.89,131.42,128.6,129.66,20770.0,125.8888,126.3986,123.6863,124.7058,20770.0
2020-04-22 09:40:00,129.6,129.97,129.19,129.43,15108.0,124.6481,125.004,124.2538,124.4846,15108.0
2020-04-22 09:50:00,129.34,130.11,128.7,129.86,12164.0,124.398,125.1386,123.7825,124.8982,12164.0
2020-04-22 10:00:00,129.97,130.2,129.23,129.94,11137.0,125.004,125.2252,124.2922,124.9751,11137.0
2020-04-22 10:10:00,130.06,130.32,128.5,128.69,12350.0,125.0905,125.3406,123.5901,123.7729,12350.0
2020-04-22 10:20:00,128.69,128.87,128.23,128.75,13722.0,123.7729,123.946,123.3304,123.8306,13722.0
2020-04-22 10:30:00,128.76,129.09,128.48,128.84,17648.0,123.8402,124.1576,123.5709,123.9171,17648.0
2020-04-22 10:40:00,128.83,128.98,128.46,128.58,10331.0,123.9075,124.0518,123.5517,123.6671,10331.0
2020-04-22 10:50:00,128.55,129.15,128.32,129.05,63738.0,123.6382,124.2153,123.417,124.1191,63738.0
2020-04-22 11:00:00,129.07,130.34,129.07,130.33,11683.0,124.1383,125.3598,124.1383,125.3502,11683.0
2020-04-22 11:10:00,130.05,130.37,129.74,129.98,11936.0,125.0809,125.3887,124.7827,125.0136,11936.0
2020-04-22 11:20:00,129.99,130.29,129.91,129.99,10255.0,125.0232,125.3117,124.9462,125.0232,10255.0
2020-04-22 11:30:00,130.03,130.2,129.87,130.08,17063.0,125.0617,125.2252,124.9078,125.1098,17063.0
2020-04-22 11:40:00,130.15,130.86,130.09,130.78,10353.0,125.1771,125.8599,125.1194,125.783,10353.0
2020-04-22 11:50:00,130.95,131.2,130.81,131.0,22017.0,125.9465,126.187,125.8119,125.9946,22017.0
2020-04-22 12:00:00,131.06,131.81,131.06,131.52,16422.0,126.0523,126.7737,126.0523,126.4947,16422.0
2020-04-22 12:10:00,131.49,131.64,131.22,131.63,19091.0,126.4659,126.6101,126.2062,126.6005,19091.0
2020-04-22 12:20:00,131.65,131.95,131.47,131.84,13836.0,126.6198,126.9083,126.4466,126.8025,13836.0
2020-04-22 12:30:00,131.84,131.93,131.61,131.81,25294.0,126.8025,126.8891,126.5813,126.7737,25294.0
2020-04-22 12:40:00,131.82,132.19,131.72,131.89,8472.0,126.7833,127.1391,126.6871,126.8506,8472.0
2020-04-22 12:50:00,131.88,132.1,131.43,131.81,23653.0,126.841,127.0526,126.4082,126.7737,23653.0
2020-04-22 13:00:00,131.77,131.9,131.05,131.05,12655.0,126.7352,126.8602,126.0427,126.0427,12655.0
2020-04-22 13:10:00,131.22,131.25,131.01,131.1,7122.0,126.2062,126.235,126.0042,126.0908,7122.0
2020-04-22 13:20:00,131.2,131.37,131.1,131.26,9293.0,126.187,126.3505,126.0908,126.2447,9293.0
2020-04-22 13:30:00,131.35,131.68,130.99,131.25,10791.0,126.3312,126.6486,125.985,126.235,10791.0
2020-04-22 13:40:00,131.26,131.67,131.26,131.45,5549.0,126.2447,126.639,126.2447,126.4274,5549.0
2020-04-22 13:50:00,131.6,131.66,131.38,131.59,11785.0,126.5717,126.6294,126.3601,126.5621,11785.0
2020-04-22 14:00:00,131.64,131.73,131.54,131.61,10710.0,126.6101,126.6967,126.514,126.5813,10710.0
2020-04-22 14:10:00,131.65,131.71,131.52,131.62,10698.0,126.6198,126.6775,126.4947,126.5909,10698.0
2020-04-22 14:20:00,131.67,132.35,131.66,132.18,12187.0,126.639,127.293,126.6294,127.1295,12187.0
2020-04-22 14:30:00,132.33,132.46,132.19,132.42,12461.0,127.2738,127.3988,127.1391,127.3603,12461.0
2020-04-22 14:40:00,132.42,132.74,132.39,132.61,14500.0,127.3603,127.6681,127.3315,127.5431,14500.0
2020-04-22 14:50:00,132.68,132.8,132.15,132.27,9633.0,127.6104,127.7258,127.1007,127.2161,9633.0
2020-04-22 15:00:00,132.36,132.42,132.06,132.36,13148.0,127.3026,127.3603,127.0141,127.3026,13148.0
2020-04-22 15:10:00,132.3,132.42,132.15,132.36,7750.0,127.2449,127.3603,127.1007,127.3026,7750.0
2020-04-22 15:20:00,132.42,132.6,132.11,132.15,11469.0,127.3603,127.5335,127.0622,127.1007,11469.0
2020-04-22 15:30:00,132.12,132.26,131.73,131.8,20867.0,127.0718,127.2065,126.6967,126.764,20867.0
2020-04-22 15:40:00,131.86,132.25,131.79,132.21,32514.0,126.8217,127.1968,126.7544,127.1584,32514.0
2020-04-22 15:50:00,132.48,132.91,131.97,132.5,206469.0,127.4181,127.8316,126.9275,127.4373,206469.0
2020-04-23 09:30:00,132.42,133.79,132.42,133.46,8124.0,127.3603,128.678,127.3603,128.3606,8124.0
2020-04-23 09:40:00,133.69,133.69,133.32,133.44,1149.0,128.5818,128.5818,128.226,128.3414,1149.0
2020-04-23 09:50:00,133.28,133.28,132.18,132.18,2900.0,128.1875,128.1875,127.1295,127.1295,2900.0
2020-04-23 10:00:00,132.23,132.79,132.23,132.76,2596.0,127.1776,127.7162,127.1776,127.6874,2596.0
2020-04-23 10:10:00,132.76,133.1,132.15,132.82,7270.0,127.6874,128.0144,127.1007,127.7451,7270.0
2020-04-23 10:20:00,133.02,133.02,132.11,132.2,4511.0,127.9374,127.9374,127.0622,127.1487,4511.0
2020-04-23 10:30:00,132.66,132.8,132.52,132.7,2000.0,127.5912,127.7258,127.4565,127.6296,2000.0
2020-04-23 10:40:00,132.81,133.22,132.73,132.88,6641.0,127.7354,128.1298,127.6585,127.8028,6641.0
2020-04-23 10:50:00,132.87,132.9,132.47,132.63,5760.0,127.7931,127.822,127.4084,127.5623,5760.0
2020-04-23 11:00:00,132.56,132.58,132.37,132.38,3510.0,127.495,127.5142,127.3123,127.3219,3510.0
2020-04-23 11:10:00,132.42,132.73,132.39,132.73,4094.0,127.3603,127.6585,127.3315,127.6585,4094.0
2020-04-23 11:20:00,132.7,133.03,132.55,132.96,4101.0,127.6296,127.947,127.4854,127.8797,4101.0
2020-04-23 11:30:00,133.1,133.16,132.93,133.0,15831.0,128.0144,128.0721,127.8509,127.9182,15831.0
2020-04-23 11:40:00,133.0,133.12,132.96,133.02,6347.0,127.9182,128.0336,127.8797,127.9374,6347.0
2020-04-23 11:50:00,133.0,133.56,132.99,133.44,6413.0,127.9182,128.4568,127.9086,128.3414,6413.0
2020-04-23 12:00:00,133.36,133.45,133.19,133.4,4096.0,128.2644,128.351,128.1009,128.3029,4096.0
2020-04-23 12:10:00,133.45,133.53,133.28,133.49,4427.0,128.351,128.4279,128.1875,128.3895,4427.0
2020-04-23 12:20:00,133.4,133.62,133.4,133.49,5551.0,128.3029,128.5145,128.3029,128.3895,5551.0
2020-04-23 12:30:00,133.47,133.66,133.41,133.63,4533.0,128.3702,128.553,128.3125,128.5241,4533.0
2020-04-23 12:40:00,133.57,133.62,132.83,133.21,25912.0,128.4664,128.5145,127.7547,128.1202,25912.0
2020-04-23 12:50:00,132.91,133.17,132.2,132.96,10134.0,127.8316,128.0817,127.1487,127.8797,10134.0
2020-04-23 13:00:00,132.99,133.32,132.94,133.25,5851.0,127.9086,128.226,127.8605,128.1586,5851.0
2020-04-23 13:10:00,133.36,133.63,133.23,133.23,3400.0,128.2644,128.5241,128.1394,128.1394,3400.0
2020-04-23 13:20:00,133.11,133.25,132.93,133.25,12721.0,128.024,128.1586,127.8509,128.1586,12721.0
2020-04-23 13:30:00,133.42,133.57,133.03,133.03,2816.0,128.3221,128.4664,127.947,127.947,2816.0
2020-04-23 13:40:00,133.16,133.25,132.93,133.0,14489.0,128.0721,128.1586,127.8509,127.9182,14489.0
2020-04-23 13:50:00,133.0,133.21,132.91,133.14,10964.0,127.9182,128.1202,127.8316,128.0528,10964.0
2020-04-23 14:00:00,133.08,133.21,132.9,133.0,18206.0,127.9951,128.1202,127.822,127.9182,18206.0
2020-04-23 14:10:00,133.0,133.39,132.88,133.29,17280.0,127.9182,128.2933,127.8028,128.1971,17280.0
2020-04-23 14:20:00,133.21,133.36,133.0,133.0,6603.0,128.1202,128.2644,127.9182,127.9182,6603.0
2020-04-23 14:30:00,133.0,133.49,133.0,133.14,8625.0,127.9182,128.3895,127.9182,128.0528,8625.0
2020-04-23 14:40:00,133.23,133.26,132.44,132.44,10802.0,128.1394,128.1682,127.3796,127.3796,10802.0
2020-04-23 14:50:00,132.56,133.14,132.54,133.09,5907.0,127.495,128.0528,127.4758,128.0047,5907.0
2020-04-23 15:00:00,133.09,133.18,132.9,132.94,6900.0,128.0047,128.0913,127.822,127.8605,6900.0
2020-04-23 15:10:00,132.91,132.91,132.04,132.04,7223.0,127.8316,127.8316,126.9949,126.9949,7223.0
2020-04-23 15:20:00,132.08,132.08,131.56,131.74,14355.0,127.0333,127.0333,126.5332,126.7063,14355.0
2020-04-23 15:30:00,131.64,131.78,131.33,131.46,15762.0,126.6101,126.7448,126.312,126.437,15762.0
2020-04-23 15:40:00,131.54,131.64,131.12,131.46,28641.0,126.514,126.6101,126.11,126.437,28641.0
2020-04-23 15:50:00,131.83,132.7,131.08,131.12,86158.0,126.7929,127.6296,126.0715,126.11,86158.0
2020-04-24 09:30:00,131.36,131.72,131.14,131.36,6647.0,126.3408,126.6871,126.1293,126.3408,6647.0
2020-04-24 09:40:00,131.19,131.19,130.2,130.42,3219.0,126.1773,126.1773,125.2252,125.4368,3219.0
2020-04-24 09:50:00,130.53,130.92,130.01,130.59,7400.0,125.5426,125.9177,125.0424,125.6003,7400.0
2020-04-24 10:00:00,130.53,130.69,130.14,130.14,2600.0,125.5426,125.6964,125.1675,125.1675,2600.0
2020-04-24 10:10:00,130.05,130.46,129.87,130.1,2797.0,125.0809,125.4752,124.9078,125.129,2797.0
2020-04-24 10:20:00,130.52,130.83,130.23,130.24,1400.0,125.5329,125.8311,125.254,125.2636,1400.0
2020-04-24 10:30:00,130.46,130.59,130.23,130.37,4451.0,125.4752,125.6003,125.254,125.3887,4451.0
2020-04-24 10:40:00,130.42,130.5,130.16,130.47,1971.0,125.4368,125.5137,125.1867,125.4849,1971.0
2020-04-24 10:50:00,130.61,130.61,129.85,129.98,7891.0,125.6195,125.6195,124.8885,125.0136,7891.0
2020-04-24 11:00:00,130.02,130.21,129.71,130.0,7821.0,125.052,125.2348,124.7539,125.0328,7821.0
2020-04-24 11:10:00,129.97,130.04,129.39,129.53,5270.0,125.004,125.0713,124.4461,124.5808,5270.0
2020-04-24 11:20:00,129.51,130.15,129.51,129.97,7612.0,124.5615,125.1771,124.5615,125.004,7612.0
2020-04-24 11:30:00,130.06,130.19,129.9,129.97,7005.0,125.0905,125.2155,124.9366,125.004,7005.0
2020-04-24 11:40:00,130.11,130.2,129.93,130.2,4546.0,125.1386,125.2252,124.9655,125.2252,4546.0
2020-04-24 11:50:00,130.25,130.25,129.99,130.0,3612.0,125.2733,125.2733,125.0232,125.0328,3612.0
2020-04-24 12:00:00,130.05,130.42,129.99,130.38,3721.0,125.0809,125.4368,125.0232,125.3983,3721.0
2020-04-24 12:10:00,130.36,130.5,130.18,130.5,3406.0,125.3791,125.5137,125.2059,125.5137,3406.0
2020-04-24 12:20:00,130.5,130.69,130.36,130.69,6477.0,125.5137,125.6964,125.3791,125.6964,6477.0
2020-04-24 12:30:00,130.66,130.81,130.6,130.78,4202.0,125.6676,125.8119,125.6099,125.783,4202.0
2020-04-24 12:40:00,130.81,130.91,130.76,130.83,5306.0,125.8119,125.908,125.7638,125.8311,5306.0
2020-04-24 12:50:00,130.84,130.84,130.57,130.66,4799.0,125.8407,125.8407,125.581,125.6676,4799.0
2020-04-24 13:00:00,130.69,130.69,130.41,130.48,3800.0,125.6964,125.6964,125.4271,125.4945,3800.0
2020-04-24 13:10:00,130.46,130.49,130.25,130.34,4941.0,125.4752,125.5041,125.2733,125.3598,4941.0
2020-04-24 13:20:00,130.36,130.59,130.29,130.59,5309.0,125.3791,125.6003,125.3117,125.6003,5309.0
2020-04-24 13:30:00,130.59,130.59,130.42,130.54,5904.0,125.6003,125.6003,125.4368,125.5522,5904.0
2020-04-24 13:40:00,130.6,130.83,130.51,130.8,4003.0,125.6099,125.8311,125.5233,125.8022,4003.0
2020-04-24 13:50:00,130.8,131.13,130.73,131.08,7656.0,125.8022,126.1196,125.7349,126.0715,7656.0
2020-04-24 14:00:00,131.15,131.38,130.97,131.16,4113.0,126.1389,126.3601,125.9657,126.1485,4113.0
2020-04-24 14:10:00,131.19,131.34,131.12,131.25,4091.0,126.1773,126.3216,126.11,126.235,4091.0
2020-04-24 14:20:00,131.16,131.22,131.0,131.11,3200.0,126.1485,126.2062,125.9946,126.1004,3200.0
2020-04-24 14:30:00,131.19,131.39,131.04,131.36,5332.0,126.1773,126.3697,126.0331,126.3408,5332.0
2020-04-24 14:40:00,131.4,131.53,131.17,131.29,11467.0,126.3793,126.5043,126.1581,126.2735,11467.0
2020-04-24 14:50:00,131.35,131.35,130.93,131.05,8121.0,126.3312,126.3312,125.9273,126.0427,8121.0
2020-04-24 15:00:00,131.0,131.19,130.87,131.11,8904.0,125.9946,126.1773,125.8696,126.1004,8904.0
2020-04-24 15:10:00,131.17,131.18,130.87,131.1,12511.0,126.1581,126.1677,125.8696,126.0908,12511.0
2020-04-24 15:20:00,131.13,131.56,131.08,131.52,11044.0,126.1196,126.5332,126.0715,126.4947,11044.0
2020-04-24 15:30:00,131.45,131.57,131.29,131.54,11896.0,126.4274,126.5428,126.2735,126.514,11896.0
2020-04-24 15:40:00,131.61,131.69,131.37,131.45,14850.0,126.5813,126.6582,126.3505,126.4274,14850.0
2020-04-24 15:50:00,131.56,131.62,130.82,131.26,79648.0,126.5332,126.5909,125.8215,126.2447,79648.0
2020-04-27 09:30:00,132.85,133.4,132.43,132.85,8345.0,127.7739,128.3029,127.37,127.7739,8345.0
2020-04-27 09:40:00,133.14,133.34,132.66,133.07,7906.0,128.0528,128.2452,127.5912,127.9855,7906.0
2020-04-27 09:50:00,132.5,133.26,132.4,132.99,6585.0,127.4373,128.1682,127.3411,127.9086,6585.0
2020-04-27 10:00:00,133.31,133.78,132.95,133.11,5323.0,128.2163,128.6684,127.8701,128.024,5323.0
2020-04-27 10:10:00,133.03,134.04,133.03,134.04,5260.0,127.947,128.9184,127.947,128.9184,5260.0
2020-04-27 10:20:00,133.99,134.31,133.92,134.25,4330.0,128.8704,129.1781,128.803,129.1204,4330.0
2020-04-27 10:30:00,134.27,134.59,133.9,133.9,11784.0,129.1397,129.4474,128.7838,128.7838,11784.0
2020-04-27 10:40:00,133.95,135.3,133.92,135.3,13825.0,128.8319,130.1303,128.803,130.1303,13825.0
2020-04-27 10:50:00,135.3,135.62,134.91,134.98,11526.0,130.1303,130.4381,129.7552,129.8225,11526.0
2020-04-27 11:00:00,134.98,135.23,134.93,135.05,8620.0,129.8225,130.063,129.7744,129.8899,8620.0
2020-04-27 11:10:00,135.05,135.37,134.97,135.37,12090.0,129.8899,130.1976,129.8129,130.1976,12090.0
2020-04-27 11:20:00,135.5,135.91,135.46,135.75,7623.0,130.3227,130.717,130.2842,130.5631,7623.0
2020-04-27 11:30:00,135.79,135.92,135.63,135.86,8718.0,130.6016,130.7266,130.4477,130.6689,8718.0
2020-04-27 11:40:00,135.87,136.24,135.83,136.17,9061.0,130.6785,131.0344,130.6401,130.9671,9061.0
2020-04-27 11:50:00,136.2,136.32,135.96,136.2,7515.0,130.9959,131.1113,130.7651,130.9959,7515.0
2020-04-27 12:00:00,136.06,136.28,135.87,136.07,6590.0,130.8613,131.0729,130.6785,130.8709,6590.0
2020-04-27 12:10:00,136.14,136.38,135.86,136.26,6694.0,130.9382,131.169,130.6689,131.0536,6694.0
2020-04-27 12:20:00,136.24,136.34,136.07,136.25,3422.0,131.0344,131.1306,130.8709,131.044,3422.0
2020-04-27 12:30:00,136.36,136.83,136.33,136.77,4744.0,131.1498,131.6018,131.1209,131.5441,4744.0
2020-04-27 12:40:00,136.76,137.25,136.73,137.08,8709.0,131.5345,132.0058,131.5057,131.8423,8709.0
2020-04-27 12:50:00,137.14,137.29,136.91,136.91,5200.0,131.9,132.0443,131.6788,131.6788,5200.0
2020-04-27 13:00:00,136.95,137.17,136.65,137.13,12802.0,131.7173,131.9288,131.4287,131.8904,12802.0
2020-04-27 13:10:00,137.08,137.31,136.93,137.0,12196.0,131.8423,132.0635,131.698,131.7653,12196.0
2020-04-27 13:20:00,137.0,137.25,136.95,137.13,5640.0,131.7653,132.0058,131.7173,131.8904,5640.0
2020-04-27 13:30:00,137.13,137.17,136.86,137.05,7793.0,131.8904,131.9288,131.6307,131.8134,7793.0
2020-04-27 13:40:00,137.02,137.09,136.7,137.09,15735.0,131.7846,131.8519,131.4768,131.8519,15735.0
2020-04-27 13:50:00,137.08,137.23,136.97,137.0,4934.0,131.8423,131.9866,131.7365,131.7653,4934.0
2020-04-27 14:00:00,137.04,137.22,136.99,137.0,7155.0,131.8038,131.9769,131.7557,131.7653,7155.0
2020-04-27 14:10:00,137.06,137.12,136.99,137.1,7701.0,131.8231,131.8808,131.7557,131.8615,7701.0
2020-04-27 14:20:00,137.08,137.13,136.99,137.03,11497.0,131.8423,131.8904,131.7557,131.7942,11497.0
2020-04-27 14:30:00,137.0,137.29,136.98,137.04,8751.0,131.7653,132.0443,131.7461,131.8038,8751.0
2020-04-27 14:40:00,137.11,137.29,137.03,137.22,5200.0,131.8711,132.0443,131.7942,131.9769,5200.0
2020-04-27 14:50:00,137.18,137.33,136.98,137.04,31629.0,131.9385,132.0827,131.7461,131.8038,31629.0
2020-04-27 15:00:00,137.03,137.17,137.0,137.02,6374.0,131.7942,131.9288,131.7653,131.7846,6374.0
2020-04-27 15:10:00,137.06,137.3,137.02,137.19,9056.0,131.8231,132.0539,131.7846,131.9481,9056.0
2020-04-27 15:20:00,137.2,137.48,137.19,137.4,10454.0,131.9577,132.227,131.9481,132.1501,10454.0
2020-04-27 15:30:00,137.42,137.82,137.42,137.74,11559.0,132.1693,132.554,132.1693,132.4771,11559.0
2020-04-27 15:40:00,137.75,138.19,137.75,138.12,22937.0,132.4867,132.9099,132.4867,132.8426,22937.0
2020-04-27 15:50:00,138.15,138.53,137.93,137.93,72658.0,132.8714,133.2369,132.6598,132.6598,72658.0
2020-04-28 09:30:00,140.6,143.21,140.08,140.71,20525.0,135.2278,137.7381,134.7277,135.3336,20525.0
2020-04-28 09:40:00,140.56,141.67,140.55,140.96,8200.0,135.1893,136.2569,135.1797,135.574,8200.0
2020-04-28 09:50:00,140.89,141.13,139.92,140.06,9854.0,135.5067,135.7375,134.5738,134.7084,9854.0
2020-04-28 10:00:00,140.18,141.04,139.51,141.04,7195.0,134.8238,135.651,134.1794,135.651,7195.0
2020-04-28 10:10:00,141.04,141.08,140.31,140.82,7427.0,135.651,135.6895,134.9489,135.4394,7427.0
2020-04-28 10:20:00,140.89,140.95,140.04,140.22,4884.0,135.5067,135.5644,134.6892,134.8623,4884.0
2020-04-28 10:30:00,140.22,140.27,139.69,140.11,21538.0,134.8623,134.9104,134.3526,134.7565,21538.0
2020-04-28 10:40:00,140.05,140.05,139.41,139.74,25538.0,134.6988,134.6988,134.0833,134.4007,25538.0
2020-04-28 10:50:00,139.75,139.91,138.73,138.79,6237.0,134.4103,134.5642,133.4292,133.487,6237.0
2020-04-28 11:00:00,138.97,139.49,138.7,139.41,11537.0,133.6601,134.1602,133.4004,134.0833,11537.0
2020-04-28 11:10:00,139.38,140.14,139.38,140.14,5425.0,134.0544,134.7854,134.0544,134.7854,5425.0
2020-04-28 11:20:00,140.13,140.48,139.89,140.36,8759.0,134.7758,135.1124,134.5449,134.997,8759.0
2020-04-28 11:30:00,140.37,141.12,140.37,141.12,11785.0,135.0066,135.7279,135.0066,135.7279,11785.0
2020-04-28 11:40:00,141.08,141.45,141.06,141.23,8795.0,135.6895,136.0453,135.6702,135.8337,8795.0
2020-04-28 11:50:00,141.3,141.33,140.5,140.77,5376.0,135.901,135.9299,135.1316,135.3913,5376.0
2020-04-28 12:00:00,140.74,140.95,140.6,140.89,5572.0,135.3624,135.5644,135.2278,135.5067,5572.0
2020-04-28 12:10:00,140.89,140.93,140.18,140.29,10295.0,135.5067,135.5452,134.8238,134.9296,10295.0
2020-04-28 12:20:00,140.36,140.36,140.06,140.23,5100.0,134.997,134.997,134.7084,134.8719,5100.0
2020-04-28 12:30:00,140.09,140.52,140.08,140.25,12397.0,134.7373,135.1508,134.7277,134.8912,12397.0
2020-04-28 12:40:00,140.2,140.5,140.07,140.08,9996.0,134.8431,135.1316,134.718,134.7277,9996.0
2020-04-28 12:50:00,140.03,140.36,139.72,140.29,7500.0,134.6796,134.997,134.3814,134.9296,7500.0
2020-04-28 13:00:00,140.35,140.69,140.34,140.64,5626.0,134.9873,135.3144,134.9777,135.2663,5626.0
2020-04-28 13:10:00,140.61,140.71,140.56,140.62,7500.0,135.2374,135.3336,135.1893,135.247,7500.0
2020-04-28 13:20:00,140.61,140.74,140.44,140.44,7210.0,135.2374,135.3624,135.0739,135.0739,7210.0
2020-04-28 13:30:00,140.45,140.63,140.31,140.31,3938.0,135.0835,135.2566,134.9489,134.9489,3938.0
2020-04-28 13:40:00,140.39,140.66,140.35,140.65,9202.0,135.0258,135.2855,134.9873,135.2759,9202.0
2020-04-28 13:50:00,140.65,140.8,140.41,140.41,7389.0,135.2759,135.4202,135.0451,135.0451,7389.0
2020-04-28 14:00:00,140.41,140.71,140.41,140.6,5702.0,135.0451,135.3336,135.0451,135.2278,5702.0
2020-04-28 14:10:00,140.76,140.97,140.73,140.91,5584.0,135.3817,135.5837,135.3528,135.5259,5584.0
2020-04-28 14:20:00,140.96,141.35,140.96,141.14,7871.0,135.574,135.9491,135.574,135.7472,7871.0
2020-04-28 14:30:00,141.15,141.3,140.98,141.06,14189.0,135.7568,135.901,135.5933,135.6702,14189.0
2020-04-28 14:40:00,141.07,141.4,141.07,141.32,18720.0,135.6798,135.9972,135.6798,135.9203,18720.0
2020-04-28 14:50:00,141.34,141.55,141.24,141.34,23012.0,135.9395,136.1415,135.8433,135.9395,23012.0
2020-04-28 15:00:00,141.34,141.46,141.21,141.42,9887.0,135.9395,136.0549,135.8145,136.0165,9887.0
2020-04-28 15:10:00,141.42,141.66,141.41,141.55,17470.0,136.0165,136.2473,136.0068,136.1415,17470.0
2020-04-28 15:20:00,141.58,141.94,141.41,141.66,18442.0,136.1703,136.5166,136.0068,136.2473,18442.0
2020-04-28 15:30:00,141.62,141.65,141.17,141.4,16892.0,136.2088,136.2377,135.776,135.9972,16892.0
2020-04-28 15:40:00,141.41,141.43,141.12,141.19,26584.0,136.0068,136.0261,135.7279,135.7952,26584.0
2020-04-28 15:50:00,141.06,141.23,140.46,140.67,77101.0,135.6702,135.8337,135.0931,135.2951,77101.0
2020-04-29 09:30:00,142.92,143.0,140.64,142.2,21631.0,137.4591,137.5361,135.2663,136.7667,21631.0
2020-04-29 09:40:00,141.89,142.7,141.74,142.65,12012.0,136.4685,137.2476,136.3242,137.1995,12012.0
2020-04-29 09:50:00,142.48,142.85,142.2,142.75,33716.0,137.036,137.3918,136.7667,137.2956,33716.0
2020-04-29 10:00:00,142.74,142.74,141.86,142.13,21523.0,137.286,137.286,136.4396,136.6993,21523.0
2020-04-29 10:10:00,142.04,142.31,141.78,142.09,11310.0,136.6128,136.8725,136.3627,136.6609,11310.0
2020-04-29 10:20:00,142.14,142.36,141.84,141.84,23940.0,136.709,136.9205,136.4204,136.4204,23940.0
2020-04-29 10:30:00,141.84,142.48,141.7,142.32,14807.0,136.4204,137.036,136.2858,136.8821,14807.0
2020-04-29 10:40:00,142.1,142.23,141.78,142.09,13211.0,136.6705,136.7955,136.3627,136.6609,13211.0
2020-04-29 10:50:00,142.02,142.13,141.8,142.03,8128.0,136.5935,136.6993,136.3819,136.6032,8128.0
2020-04-29 11:00:00,142.0,142.54,141.89,142.54,12403.0,136.5743,137.0937,136.4685,137.0937,12403.0
2020-04-29 11:10:00,142.54,142.92,142.34,142.77,28372.0,137.0937,137.4591,136.9013,137.3149,28372.0
2020-04-29 11:20:00,142.78,142.92,142.62,142.89,5826.0,137.3245,137.4591,137.1706,137.4303,5826.0
2020-04-29 11:30:00,142.72,143.0,142.65,142.92,6822.0,137.2668,137.5361,137.1995,137.4591,6822.0
2020-04-29 11:40:00,142.99,143.26,142.94,143.17,7676.0,137.5265,137.7862,137.4784,137.6996,7676.0
2020-04-29 11:50:00,143.19,143.73,143.19,143.51,9293.0,137.7188,138.2382,137.7188,138.0266,9293.0
2020-04-29 12:00:00,143.57,143.65,143.15,143.15,3030.0,138.0843,138.1613,137.6804,137.6804,3030.0
2020-04-29 12:10:00,143.16,143.35,142.99,143.35,13336.0,137.69,137.8727,137.5265,137.8727,13336.0
2020-04-29 12:20:00,143.32,143.42,143.03,143.12,6064.0,137.8439,137.94,137.5649,137.6515,6064.0
2020-04-29 12:30:00,143.14,143.23,142.92,143.11,4508.0,137.6707,137.7573,137.4591,137.6419,4508.0
2020-04-29 12:40:00,143.2,143.26,143.01,143.12,3116.0,137.7284,137.7862,137.5457,137.6515,3116.0
2020-04-29 12:50:00,143.04,143.38,142.92,143.22,9233.0,137.5746,137.9016,137.4591,137.7477,9233.0
2020-04-29 13:00:00,143.08,143.39,143.04,143.33,3639.0,137.613,137.9112,137.5746,137.8535,3639.0
2020-04-29 13:10:00,143.28,143.29,143.06,143.07,4587.0,137.8054,137.815,137.5938,137.6034,4587.0
2020-04-29 13:20:00,143.11,143.18,142.9,142.9,5623.0,137.6419,137.7092,137.4399,137.4399,5623.0
2020-04-29 13:30:00,142.81,142.81,142.51,142.67,5308.0,137.3534,137.3534,137.0648,137.2187,5308.0
2020-04-29 13:40:00,142.69,142.69,142.37,142.59,11341.0,137.2379,137.2379,136.9302,137.1418,11341.0
2020-04-29 13:50:00,142.56,142.64,142.21,142.29,3676.0,137.1129,137.1898,136.7763,136.8532,3676.0
2020-04-29 14:00:00,142.43,142.65,142.13,142.23,15935.0,136.9879,137.1995,136.6993,136.7955,15935.0
2020-04-29 14:10:00,142.31,142.69,142.07,142.29,10677.0,136.8725,137.2379,136.6416,136.8532,10677.0
2020-04-29 14:20:00,142.37,142.92,142.37,142.92,4872.0,136.9302,137.4591,136.9302,137.4591,4872.0
2020-04-29 14:30:00,142.94,143.08,142.74,143.08,5293.0,137.4784,137.613,137.286,137.613,5293.0
2020-04-29 14:40:00,143.02,143.17,142.79,142.81,3240.0,137.5553,137.6996,137.3341,137.3534,3240.0
2020-04-29 14:50:00,142.92,143.53,142.75,143.44,11413.0,137.4591,138.0458,137.2956,137.9593,11413.0
2020-04-29 15:00:00,143.44,144.03,143.44,143.94,9172.0,137.9593,138.5267,137.9593,138.4402,9172.0
2020-04-29 15:10:00,143.9,144.16,143.9,144.09,8647.0,138.4017,138.6518,138.4017,138.5844,8647.0
2020-04-29 15:20:00,144.17,144.59,144.04,144.55,13250.0,138.6614,139.0653,138.5364,139.0269,13250.0
2020-04-29 15:30:00,144.51,144.51,144.02,144.17,16063.0,138.9884,138.9884,138.5171,138.6614,16063.0
2020-04-29 15:40:00,144.16,144.52,144.07,144.45,20590.0,138.6518,138.998,138.5652,138.9307,20590.0
2020-04-29 15:50:00,144.52,144.52,143.48,143.51,79056.0,138.998,138.998,137.9978,138.0266,79056.0
2020-04-30 09:30:00,141.73,142.14,140.06,140.69,9559.0,136.3146,136.709,134.7084,135.3144,9559.0
2020-04-30 09:40:00,140.53,140.91,139.97,140.15,8559.0,135.1605,135.5259,134.6219,134.795,8559.0
2020-04-30 09:50:00,140.0,140.48,139.78,140.27,5147.0,134.6507,135.1124,134.4391,134.9104,5147.0
2020-04-30 10:00:00,140.43,141.44,139.94,140.53,19139.0,135.0643,136.0357,134.593,135.1605,19139.0
2020-04-30 10:10:00,140.42,140.74,140.0,140.44,8208.0,135.0547,135.3624,134.6507,135.0739,8208.0
2020-04-30 10:20:00,140.37,140.99,140.1,140.99,5129.0,135.0066,135.6029,134.7469,135.6029,5129.0
2020-04-30 10:30:00,140.9,141.0,140.4,140.4,23105.0,135.5163,135.6125,135.0354,135.0354,23105.0
2020-04-30 10:40:00,140.32,140.33,139.36,139.36,9271.0,134.9585,134.9681,134.0352,134.0352,9271.0
2020-04-30 10:50:00,139.41,139.82,139.29,139.49,5520.0,134.0833,134.4776,133.9678,134.1602,5520.0
2020-04-30 11:00:00,139.5,140.68,139.39,139.88,50037.0,134.1698,135.3047,134.064,134.5353,50037.0
2020-04-30 11:10:00,139.84,140.17,139.67,139.67,4062.0,134.4968,134.8142,134.3333,134.3333,4062.0
2020-04-30 11:20:00,139.6,140.1,139.6,139.94,7020.0,134.266,134.7469,134.266,134.593,7020.0
2020-04-30 11:30:00,139.87,140.09,139.66,140.06,5994.0,134.5257,134.7373,134.3237,134.7084,5994.0
2020-04-30 11:40:00,140.4,140.4,139.65,139.67,4900.0,135.0354,135.0354,134.3141,134.3333,4900.0
2020-04-30 11:50:00,139.79,139.9,139.35,139.56,6352.0,134.4487,134.5545,134.0256,134.2275,6352.0
2020-04-30 12:00:00,139.54,139.57,139.27,139.42,12136.0,134.2083,134.2371,133.9486,134.0929,12136.0
2020-04-30 12:10:00,139.31,139.42,138.99,139.0,5660.0,133.9871,134.0929,133.6793,133.6889,5660.0
2020-04-30 12:20:00,139.02,139.14,138.79,138.92,7142.0,133.7082,133.8236,133.487,133.612,7142.0
2020-04-30 12:30:00,138.84,139.01,138.62,139.01,5242.0,133.535,133.6985,133.3234,133.6985,5242.0
2020-04-30 12:40:00,138.86,139.5,138.86,139.5,11290.0,133.5543,134.1698,133.5543,134.1698,11290.0
2020-04-30 12:50:00,139.46,140.09,139.38,140.0,33161.0,134.1314,134.7373,134.0544,134.6507,33161.0
2020-04-30 13:00:00,139.95,139.95,139.51,139.58,5769.0,134.6026,134.6026,134.1794,134.2468,5769.0
2020-04-30 13:10:00,139.51,140.12,139.5,140.03,4800.0,134.1794,134.7661,134.1698,134.6796,4800.0
2020-04-30 13:20:00,140.01,140.03,139.52,139.52,6059.0,134.6603,134.6796,134.1891,134.1891,6059.0
2020-04-30 13:30:00,139.52,139.6,139.15,139.16,5320.0,134.1891,134.266,133.8332,133.8428,5320.0
2020-04-30 13:40:00,139.12,139.5,139.11,139.26,5450.0,133.8043,134.1698,133.7947,133.939,5450.0
2020-04-30 13:50:00,139.21,139.29,139.0,139.17,6140.0,133.8909,133.9678,133.6889,133.8524,6140.0
2020-04-30 14:00:00,139.05,139.45,139.05,139.21,4924.0,133.737,134.1217,133.737,133.8909,4924.0
2020-04-30 14:10:00,139.3,139.48,139.15,139.15,4390.0,133.9775,134.1506,133.8332,133.8332,4390.0
2020-04-30 14:20:00,139.24,139.35,139.14,139.27,6321.0,133.9198,134.0256,133.8236,133.9486,6321.0
2020-04-30 14:30:00,139.33,139.58,139.04,139.04,6429.0,134.0063,134.2468,133.7274,133.7274,6429.0
2020-04-30 14:40:00,139.05,139.1,138.91,139.1,5201.0,133.737,133.7851,133.6024,133.7851,5201.0
2020-04-30 14:50:00,139.11,139.15,138.8,139.03,6905.0,133.7947,133.8332,133.4966,133.7178,6905.0
2020-04-30 15:00:00,138.95,139.5,138.86,139.31,9434.0,133.6408,134.1698,133.5543,133.9871,9434.0
2020-04-30 15:10:00,139.31,139.88,139.14,139.8,9411.0,133.9871,134.5353,133.8236,134.4584,9411.0
2020-04-30 15:20:00,139.76,139.94,139.58,139.62,13687.0,134.4199,134.593,134.2468,134.2852,13687.0
2020-04-30 15:30:00,139.66,139.67,139.38,139.48,14082.0,134.3237,134.3333,134.0544,134.1506,14082.0
2020-04-30 15:40:00,139.53,139.55,139.15,139.3,18006.0,134.1987,134.2179,133.8332,133.9775,18006.0
2020-04-30 15:50:00,139.21,139.63,138.87,138.91,106568.0,133.8909,134.2949,133.5639,133.6024,106568.0
2020-05-01 09:30:00,137.16,138.32,135.85,137.53,20348.0,131.9192,133.0349,130.6593,132.2751,20348.0
2020-05-01 09:40:00,137.55,138.29,136.9,137.06,7085.0,132.2943,133.0061,131.6692,131.8231,7085.0
2020-05-01 09:50:00,136.84,137.1,136.26,136.46,7236.0,131.6115,131.8615,131.0536,131.246,7236.0
2020-05-01 10:00:00,136.73,136.97,136.26,136.59,13380.0,131.5057,131.7365,131.0536,131.371,13380.0
2020-05-01 10:10:00,136.45,136.49,135.97,136.24,6000.0,131.2364,131.2748,130.7747,131.0344,6000.0
2020-05-01 10:20:00,136.27,136.64,135.99,136.64,8132.0,131.0632,131.4191,130.7939,131.4191,8132.0
2020-05-01 10:30:00,136.75,137.62,136.66,137.25,16854.0,131.5249,132.3617,131.4383,132.0058,16854.0
2020-05-01 10:40:00,137.26,137.41,136.88,137.34,17392.0,132.0154,132.1597,131.6499,132.0924,17392.0
2020-05-01 10:50:00,137.32,137.34,136.96,137.06,8067.0,132.0731,132.0924,131.7269,131.8231,8067.0
2020-05-01 11:00:00,136.99,137.51,136.99,137.37,4504.0,131.7557,132.2559,131.7557,132.1212,4504.0
2020-05-01 11:10:00,137.45,137.71,137.36,137.59,15194.0,132.1982,132.4482,132.1116,132.3328,15194.0
2020-05-01 11:20:00,137.55,137.64,137.37,137.57,5395.0,132.2943,132.3809,132.1212,132.3136,5395.0
2020-05-01 11:30:00,137.49,137.58,137.34,137.44,3187.0,132.2366,132.3232,132.0924,132.1885,3187.0
2020-05-01 11:40:00,137.6,137.61,136.91,136.92,7218.0,132.3424,132.352,131.6788,131.6884,7218.0
2020-05-01 11:50:00,136.83,137.1,136.79,137.09,4238.0,131.6018,131.8615,131.5634,131.8519,4238.0
2020-05-01 12:00:00,137.18,137.31,136.95,137.21,7504.0,131.9385,132.0635,131.7173,131.9673,7504.0
2020-05-01 12:10:00,137.2,137.42,137.03,137.07,6682.0,131.9577,132.1693,131.7942,131.8327,6682.0
2020-05-01 12:20:00,137.15,137.32,137.06,137.07,7268.0,131.9096,132.0731,131.8231,131.8327,7268.0
2020-05-01 12:30:00,137.09,137.49,137.08,137.31,4702.0,131.8519,132.2366,131.8423,132.0635,4702.0
2020-05-01 12:40:00,137.36,137.56,137.05,137.52,5100.0,132.1116,132.3039,131.8134,132.2655,5100.0
2020-05-01 12:50:00,137.6,137.66,137.44,137.56,8130.0,132.3424,132.4001,132.1885,132.3039,8130.0
2020-05-01 13:00:00,137.56,137.72,137.45,137.45,4518.0,132.3039,132.4578,132.1982,132.1982,4518.0
2020-05-01 13:10:00,137.52,137.72,137.36,137.36,6631.0,132.2655,132.4578,132.1116,132.1116,6631.0
2020-05-01 13:20:00,137.41,137.76,137.41,137.76,6304.0,132.1597,132.4963,132.1597,132.4963,6304.0
2020-05-01 13:30:00,137.76,137.97,137.54,137.66,6077.0,132.4963,132.6983,132.2847,132.4001,6077.0
2020-05-01 13:40:00,137.61,137.73,137.36,137.5,5338.0,132.352,132.4675,132.1116,132.2462,5338.0
2020-05-01 13:50:00,137.51,137.65,137.47,137.55,4570.0,132.2559,132.3905,132.2174,132.2943,4570.0
2020-05-01 14:00:00,137.48,137.98,137.45,137.7,4013.0,132.227,132.7079,132.1982,132.4386,4013.0
2020-05-01 14:10:00,137.72,137.86,137.49,137.7,5331.0,132.4578,132.5925,132.2366,132.4386,5331.0
2020-05-01 14:20:00,137.79,138.0,137.72,137.84,3119.0,132.5252,132.7271,132.4578,132.5732,3119.0
2020-05-01 14:30:00,137.8,137.98,137.77,137.98,4301.0,132.5348,132.7079,132.5059,132.7079,4301.0
2020-05-01 14:40:00,137.93,138.18,137.89,138.07,7700.0,132.6598,132.9003,132.6213,132.7945,7700.0
2020-05-01 14:50:00,138.08,138.2,137.96,138.09,10059.0,132.8041,132.9195,132.6887,132.8137,10059.0
2020-05-01 15:00:00,138.09,138.29,137.89,138.04,8577.0,132.8137,133.0061,132.6213,132.7656,8577.0
2020-05-01 15:10:00,137.98,138.26,137.97,137.97,9362.0,132.7079,132.9772,132.6983,132.6983,9362.0
2020-05-01 15:20:00,138.05,138.05,137.72,137.97,11103.0,132.7752,132.7752,132.4578,132.6983,11103.0
2020-05-01 15:30:00,137.99,138.14,137.6,137.89,76864.0,132.7175,132.8618,132.3424,132.6213,76864.0
2020-05-01 15:40:00,137.94,138.2,137.8,138.2,17751.0,132.6694,132.9195,132.5348,132.9195,17751.0
2020-05-01 15:50:00,137.98,138.28,137.12,137.82,68135.0,132.7079,132.9964,131.8808,132.554,68135.0
2020-05-04 09:30:00,136.76,136.76,135.64,136.28,11572.0,131.5345,131.5345,130.4573,131.0729,11572.0
2020-05-04 09:40:00,136.01,137.21,135.95,137.03,11271.0,130.8132,131.9673,130.7555,131.7942,11271.0
2020-05-04 09:50:00,136.93,137.62,136.93,137.6,6641.0,131.698,132.3617,131.698,132.3424,6641.0
2020-05-04 10:00:00,137.53,137.88,137.4,137.4,9092.0,132.2751,132.6117,132.1501,132.1501,9092.0
2020-05-04 10:10:00,137.35,138.31,137.31,138.16,10022.0,132.102,133.0253,132.0635,132.881,10022.0
2020-05-04 10:20:00,138.19,138.24,137.96,138.1,6102.0,132.9099,132.958,132.6887,132.8233,6102.0
2020-05-04 10:30:00,138.06,138.09,137.73,138.09,7744.0,132.7848,132.8137,132.4675,132.8137,7744.0
2020-05-04 10:40:00,138.13,138.48,138.08,138.36,6094.0,132.8522,133.1888,132.8041,133.0734,6094.0
2020-05-04 10:50:00,138.28,138.67,138.18,138.24,9312.0,132.9964,133.3715,132.9003,132.958,9312.0
2020-05-04 11:00:00,138.17,138.55,137.85,138.39,5873.0,132.8906,133.2561,132.5829,133.1022,5873.0
2020-05-04 11:10:00,138.41,139.07,138.33,139.07,11194.0,133.1215,133.7563,133.0445,133.7563,11194.0
2020-05-04 11:20:00,138.93,139.51,138.92,139.31,16798.0,133.6216,134.1794,133.612,133.9871,16798.0
2020-05-04 11:30:00,139.41,139.61,139.34,139.45,12734.0,134.0833,134.2756,134.0159,134.1217,12734.0
2020-05-04 11:40:00,139.53,140.13,139.42,140.07,25683.0,134.1987,134.7758,134.0929,134.718,25683.0
2020-05-04 11:50:00,140.07,140.1,139.76,140.0,19276.0,134.718,134.7469,134.4199,134.6507,19276.0
2020-05-04 12:00:00,140.05,140.35,139.93,140.27,5635.0,134.6988,134.9873,134.5834,134.9104,5635.0
2020-05-04 12:10:00,140.28,140.42,140.14,140.21,14947.0,134.92,135.0547,134.7854,134.8527,14947.0
2020-05-04 12:20:00,140.22,140.75,140.22,140.71,9338.0,134.8623,135.3721,134.8623,135.3336,9338.0
2020-05-04 12:30:00,140.75,140.8,140.0,140.1,9956.0,135.3721,135.4202,134.6507,134.7469,9956.0
2020-05-04 12:40:00,140.11,140.5,140.08,140.39,13328.0,134.7565,135.1316,134.7277,135.0258,13328.0
2020-05-04 12:50:00,140.39,140.55,139.98,140.21,12526.0,135.0258,135.1797,134.6315,134.8527,12526.0
2020-05-04 13:00:00,140.27,140.43,140.18,140.22,7624.0,134.9104,135.0643,134.8238,134.8623,7624.0
2020-05-04 13:10:00,140.22,140.28,139.95,140.04,15191.0,134.8623,134.92,134.6026,134.6892,15191.0
2020-05-04 13:20:00,140.0,140.15,139.97,139.99,11482.0,134.6507,134.795,134.6219,134.6411,11482.0
2020-05-04 13:30:00,140.06,140.22,139.98,140.21,8724.0,134.7084,134.8623,134.6315,134.8527,8724.0
2020-05-04 13:40:00,140.18,140.38,140.13,140.35,12267.0,134.8238,135.0162,134.7758,134.9873,12267.0
2020-05-04 13:50:00,140.3,140.48,140.22,140.39,7574.0,134.9393,135.1124,134.8623,135.0258,7574.0
2020-05-04 14:00:00,140.39,140.47,140.14,140.18,10207.0,135.0258,135.1028,134.7854,134.8238,10207.0
2020-05-04 14:10:00,140.15,140.57,140.15,140.56,12273.0,134.795,135.1989,134.795,135.1893,12273.0
2020-05-04 14:20:00,140.55,141.03,140.53,140.99,30499.0,135.1797,135.6414,135.1605,135.6029,30499.0
2020-05-04 14:30:00,140.98,141.11,140.93,141.0,21766.0,135.5933,135.7183,135.5452,135.6125,21766.0
2020-05-04 14:40:00,140.97,141.17,140.91,141.08,8710.0,135.5837,135.776,135.5259,135.6895,8710.0
2020-05-04 14:50:00,141.09,141.39,141.04,141.39,8706.0,135.6991,135.9876,135.651,135.9876,8706.0
2020-05-04 15:00:00,141.32,141.32,141.02,141.21,8335.0,135.9203,135.9203,135.6317,135.8145,8335.0
2020-05-04 15:10:00,141.18,141.31,141.05,141.18,11813.0,135.7856,135.9107,135.6606,135.7856,11813.0
2020-05-04 15:20:00,141.21,141.21,140.95,141.05,9204.0,135.8145,135.8145,135.5644,135.6606,9204.0
2020-05-04 15:30:00,141.0,141.71,140.98,141.6,30491.0,135.6125,136.2954,135.5933,136.1896,30491.0
2020-05-04 15:40:00,141.62,141.89,141.56,141.89,38749.0,136.2088,136.4685,136.1511,136.4685,38749.0
2020-05-04 15:50:00,141.81,141.91,141.41,141.71,92249.0,136.3916,136.4877,136.0068,136.2954,92249.0
2020-05-05 09:30:00,142.41,143.99,142.41,142.99,20941.0,136.9686,138.4883,136.9686,137.5265,20941.0
2020-05-05 09:40:00,142.98,143.78,142.98,143.63,4500.0,137.5169,138.2863,137.5169,138.142,4500.0
2020-05-05 09:50:00,143.77,144.46,143.61,144.15,16867.0,138.2767,138.9403,138.1228,138.6422,16867.0
2020-05-05 10:00:00,144.04,145.02,144.02,144.72,31937.0,138.5364,139.4789,138.5171,139.1904,31937.0
2020-05-05 10:10:00,144.71,145.15,144.17,144.83,18666.0,139.1808,139.6039,138.6614,139.2962,18666.0
2020-05-05 10:20:00,144.89,145.35,144.76,144.97,51784.0,139.3539,139.7963,139.2288,139.4308,51784.0
2020-05-05 10:30:00,144.91,145.29,144.64,145.29,42769.0,139.3731,139.7386,139.1134,139.7386,42769.0
2020-05-05 10:40:00,145.3,145.75,144.94,144.94,16786.0,139.7482,140.181,139.402,139.402,16786.0
2020-05-05 10:50:00,145.0,145.59,145.0,145.4,12101.0,139.4597,140.0271,139.4597,139.8444,12101.0
2020-05-05 11:00:00,145.44,145.77,145.23,145.47,7100.0,139.8829,140.2003,139.6809,139.9117,7100.0
2020-05-05 11:10:00,145.31,145.67,145.13,145.53,15615.0,139.7578,140.1041,139.5847,139.9694,15615.0
2020-05-05 11:20:00,145.44,145.88,145.43,145.7,12049.0,139.8829,140.306,139.8732,140.1329,12049.0
2020-05-05 11:30:00,145.77,146.07,145.7,145.9,14556.0,140.2003,140.4888,140.1329,140.3253,14556.0
2020-05-05 11:40:00,145.95,146.46,145.72,146.05,10932.0,140.3734,140.8639,140.1522,140.4696,10932.0
2020-05-05 11:50:00,146.04,146.21,145.83,146.05,12305.0,140.4599,140.6234,140.258,140.4696,12305.0
2020-05-05 12:00:00,146.1,146.5,145.88,146.38,11480.0,140.5176,140.9024,140.306,140.7869,11480.0
2020-05-05 12:10:00,146.25,146.81,146.25,146.75,11637.0,140.6619,141.2005,140.6619,141.1428,11637.0
2020-05-05 12:20:00,146.75,146.9,146.48,146.55,13004.0,141.1428,141.2871,140.8831,140.9504,13004.0
2020-05-05 12:30:00,146.55,146.57,146.16,146.33,6804.0,140.9504,140.9697,140.5753,140.7389,6804.0
2020-05-05 12:40:00,146.34,146.34,145.79,145.8,12620.0,140.7485,140.7485,140.2195,140.2291,12620.0
2020-05-05 12:50:00,145.79,145.92,145.63,145.91,6443.0,140.2195,140.3445,140.0656,140.3349,6443.0
2020-05-05 13:00:00,145.84,146.09,145.73,145.74,6985.0,140.2676,140.508,140.1618,140.1714,6985.0
2020-05-05 13:10:00,145.79,145.91,145.46,145.49,11994.0,140.2195,140.3349,139.9021,139.9309,11994.0
2020-05-05 13:20:00,145.46,145.82,145.39,145.82,11846.0,139.9021,140.2483,139.8348,140.2483,11846.0
2020-05-05 13:30:00,145.83,146.24,145.83,146.16,5711.0,140.258,140.6523,140.258,140.5753,5711.0
2020-05-05 13:40:00,146.08,146.66,146.02,146.53,6628.0,140.4984,141.0562,140.4407,140.9312,6628.0
2020-05-05 13:50:00,146.5,146.86,146.49,146.84,3595.0,140.9024,141.2486,140.8927,141.2294,3595.0
2020-05-05 14:00:00,146.83,146.97,146.66,146.93,4908.0,141.2197,141.3544,141.0562,141.3159,4908.0
2020-05-05 14:10:00,146.89,147.25,146.73,147.25,8201.0,141.2775,141.6237,141.1236,141.6237,8201.0
2020-05-05 14:20:00,147.33,147.59,147.06,147.59,10914.0,141.7006,141.9507,141.441,141.9507,10914.0
2020-05-05 14:30:00,147.56,147.69,147.26,147.35,11853.0,141.9219,142.0469,141.6333,141.7199,11853.0
2020-05-05 14:40:00,147.42,147.59,147.24,147.38,11498.0,141.7872,141.9507,141.6141,141.7487,11498.0
2020-05-05 14:50:00,147.38,147.84,147.36,147.74,11605.0,141.7487,142.1912,141.7295,142.095,11605.0
2020-05-05 15:00:00,147.66,147.76,147.5,147.63,11131.0,142.018,142.1142,141.8641,141.9892,11131.0
2020-05-05 15:10:00,147.65,147.73,146.89,146.89,17157.0,142.0084,142.0854,141.2775,141.2775,17157.0
2020-05-05 15:20:00,146.98,147.2,146.53,146.68,13893.0,141.364,141.5756,140.9312,141.0755,13893.0
2020-05-05 15:30:00,146.71,146.85,146.29,146.42,15497.0,141.1043,141.239,140.7004,140.8254,15497.0
2020-05-05 15:40:00,146.47,146.71,146.24,146.71,16726.0,140.8735,141.1043,140.6523,141.1043,16726.0
2020-05-05 15:50:00,146.86,147.22,146.33,146.59,84672.0,141.2486,141.5948,140.7389,140.9889,84672.0
2020-05-06 09:30:00,147.02,147.76,146.14,146.14,8526.0,141.4025,142.1142,140.5561,140.5561,8526.0
2020-05-06 09:40:00,146.14,146.66,146.01,146.54,4131.0,140.5561,141.0562,140.4311,140.9408,4131.0
2020-05-06 09:50:00,146.46,146.58,145.93,146.24,16463.0,140.8639,140.9793,140.3541,140.6523,16463.0
2020-05-06 10:00:00,146.15,146.33,145.69,146.18,20831.0,140.5657,140.7389,140.1233,140.5946,20831.0
2020-05-06 10:10:00,146.26,146.28,145.86,146.11,17083.0,140.6715,140.6908,140.2868,140.5273,17083.0
2020-05-06 10:20:00,146.08,146.62,146.08,146.27,10815.0,140.4984,141.0178,140.4984,140.6811,10815.0
2020-05-06 10:30:00,146.25,146.52,146.14,146.34,5800.0,140.6619,140.9216,140.5561,140.7485,5800.0
2020-05-06 10:40:00,146.48,147.47,146.31,147.39,8012.0,140.8831,141.8353,140.7196,141.7584,8012.0
2020-05-06 10:50:00,147.4,147.67,147.17,147.22,11666.0,141.768,142.0277,141.5468,141.5948,11666.0
2020-05-06 11:00:00,147.22,147.27,146.84,147.13,28843.0,141.5948,141.6429,141.2294,141.5083,28843.0
2020-05-06 11:10:00,147.13,147.22,146.88,147.05,8409.0,141.5083,141.5948,141.2678,141.4313,8409.0
2020-05-06 11:20:00,147.0,147.09,146.72,147.09,7040.0,141.3833,141.4698,141.114,141.4698,7040.0
2020-05-06 11:30:00,147.12,147.5,147.02,147.41,7507.0,141.4987,141.8641,141.4025,141.7776,7507.0
2020-05-06 11:40:00,147.46,147.56,147.04,147.08,5146.0,141.8257,141.9219,141.4217,141.4602,5146.0
2020-05-06 11:50:00,146.97,147.18,146.72,147.18,5725.0,141.3544,141.5564,141.114,141.5564,5725.0
2020-05-06 12:00:00,147.13,147.21,146.82,146.87,8100.0,141.5083,141.5852,141.2101,141.2582,8100.0
2020-05-06 12:10:00,146.91,147.01,146.7,147.01,4980.0,141.2967,141.3929,141.0947,141.3929,4980.0
2020-05-06 12:20:00,146.92,147.2,146.78,147.0,23780.0,141.3063,141.5756,141.1717,141.3833,23780.0
2020-05-06 12:30:00,147.07,147.48,147.05,147.43,7005.0,141.4506,141.8449,141.4313,141.7968,7005.0
2020-05-06 12:40:00,147.37,147.54,147.2,147.45,4761.0,141.7391,141.9026,141.5756,141.8161,4761.0
2020-05-06 12:50:00,147.48,147.72,147.46,147.53,4445.0,141.8449,142.0757,141.8257,141.893,4445.0
2020-05-06 13:00:00,147.58,147.58,147.38,147.39,5448.0,141.9411,141.9411,141.7487,141.7584,5448.0
2020-05-06 13:10:00,147.38,147.51,147.26,147.47,3835.0,141.7487,141.8738,141.6333,141.8353,3835.0
2020-05-06 13:20:00,147.53,147.82,147.44,147.82,7517.0,141.893,142.1719,141.8064,142.1719,7517.0
2020-05-06 13:30:00,147.81,148.1,147.8,148.04,6242.0,142.1623,142.4412,142.1527,142.3835,6242.0
2020-05-06 13:40:00,147.94,147.99,147.73,147.77,5050.0,142.2873,142.3354,142.0854,142.1238,5050.0
2020-05-06 13:50:00,147.73,147.95,147.71,147.81,6242.0,142.0854,142.297,142.0661,142.1623,6242.0
2020-05-06 14:00:00,147.76,147.76,147.2,147.2,6368.0,142.1142,142.1142,141.5756,141.5756,6368.0
2020-05-06 14:10:00,147.18,147.18,146.8,146.89,6300.0,141.5564,141.5564,141.1909,141.2775,6300.0
2020-05-06 14:20:00,146.87,147.02,146.75,146.77,4600.0,141.2582,141.4025,141.1428,141.162,4600.0
2020-05-06 14:30:00,146.7,147.02,146.64,146.9,6950.0,141.0947,141.4025,141.037,141.2871,6950.0
2020-05-06 14:40:00,146.86,147.17,146.75,147.07,6642.0,141.2486,141.5468,141.1428,141.4506,6642.0
2020-05-06 14:50:00,146.96,147.13,146.7,146.7,6395.0,141.3448,141.5083,141.0947,141.0947,6395.0
2020-05-06 15:00:00,146.77,147.1,146.7,147.06,14757.0,141.162,141.4794,141.0947,141.441,14757.0
2020-05-06 15:10:00,147.05,147.1,146.89,147.0,12411.0,141.4313,141.4794,141.2775,141.3833,12411.0
2020-05-06 15:20:00,147.04,147.13,146.88,147.0,9388.0,141.4217,141.5083,141.2678,141.3833,9388.0
2020-05-06 15:30:00,146.92,146.96,146.67,146.74,24643.0,141.3063,141.3448,141.0659,141.1332,24643.0
2020-05-06 15:40:00,146.78,146.92,146.48,146.48,31463.0,141.1717,141.3063,140.8831,140.8831,31463.0
2020-05-06 15:50:00,146.33,146.79,146.21,146.27,49389.0,140.7389,141.1813,140.6234,140.6811,49389.0
2020-05-07 09:30:00,148.32,149.65,147.44,148.9,19658.0,142.6528,143.932,141.8064,143.2107,19658.0
2020-05-07 09:40:00,148.73,148.87,147.61,148.28,22098.0,143.0472,143.1818,141.9699,142.6143,22098.0
2020-05-07 09:50:00,148.18,148.89,148.16,148.54,4730.0,142.5182,143.201,142.4989,142.8644,4730.0
2020-05-07 10:00:00,148.78,148.91,148.34,148.84,7947.0,143.0952,143.2203,142.6721,143.1529,7947.0
2020-05-07 10:10:00,148.89,148.89,148.29,148.68,6297.0,143.201,143.201,142.624,142.9991,6297.0
2020-05-07 10:20:00,148.69,148.86,148.45,148.63,8299.0,143.0087,143.1722,142.7779,142.951,8299.0
2020-05-07 10:30:00,148.74,148.8,148.44,148.49,5982.0,143.0568,143.1145,142.7682,142.8163,5982.0
2020-05-07 10:40:00,148.49,148.78,148.36,148.41,11555.0,142.8163,143.0952,142.6913,142.7394,11555.0
2020-05-07 10:50:00,148.41,148.68,148.27,148.68,15782.0,142.7394,142.9991,142.6047,142.9991,15782.0
2020-05-07 11:00:00,148.73,148.81,148.56,148.7,9331.0,143.0472,143.1241,142.8836,143.0183,9331.0
2020-05-07 11:10:00,148.69,149.17,148.67,149.17,11500.0,143.0087,143.4703,142.9894,143.4703,11500.0
2020-05-07 11:20:00,149.13,149.36,148.93,149.29,7917.0,143.4319,143.6531,143.2395,143.5858,7917.0
2020-05-07 11:30:00,149.36,149.6,149.13,149.13,12485.0,143.6531,143.8839,143.4319,143.4319,12485.0
2020-05-07 11:40:00,149.14,149.88,149.09,149.78,8004.0,143.4415,144.1532,143.3934,144.057,8004.0
2020-05-07 11:50:00,149.74,149.74,149.45,149.54,6612.0,144.0186,144.0186,143.7396,143.8262,6612.0
2020-05-07 12:00:00,149.61,149.69,149.32,149.48,7110.0,143.8935,143.9705,143.6146,143.7685,7110.0
2020-05-07 12:10:00,149.38,149.68,149.24,149.63,7676.0,143.6723,143.9609,143.5377,143.9128,7676.0
2020-05-07 12:20:00,149.71,149.78,149.37,149.56,8554.0,143.9897,144.057,143.6627,143.8454,8554.0
2020-05-07 12:30:00,149.53,149.53,149.29,149.29,3610.0,143.8166,143.8166,143.5858,143.5858,3610.0
2020-05-07 12:40:00,149.25,149.25,148.9,148.99,5352.0,143.5473,143.5473,143.2107,143.2972,5352.0
2020-05-07 12:50:00,149.02,149.03,148.83,148.94,5700.0,143.3261,143.3357,143.1433,143.2491,5700.0
2020-05-07 13:00:00,149.03,149.2,149.01,149.18,23876.0,143.3357,143.4992,143.3165,143.48,23876.0
2020-05-07 13:10:00,149.17,149.48,149.16,149.16,8722.0,143.4703,143.7685,143.4607,143.4607,8722.0
2020-05-07 13:20:00,149.11,149.11,148.8,148.83,5602.0,143.4126,143.4126,143.1145,143.1433,5602.0
2020-05-07 13:30:00,148.78,148.79,148.23,148.38,8377.0,143.0952,143.1049,142.5663,142.7105,8377.0
2020-05-07 13:40:00,148.38,148.74,148.38,148.62,3918.0,142.7105,143.0568,142.7105,142.9414,3918.0
2020-05-07 13:50:00,148.52,148.58,148.07,148.25,5598.0,142.8452,142.9029,142.4124,142.5855,5598.0
2020-05-07 14:00:00,148.21,148.27,148.04,148.23,2683.0,142.547,142.6047,142.3835,142.5663,2683.0
2020-05-07 14:10:00,148.26,148.74,148.21,148.67,11078.0,142.5951,143.0568,142.547,142.9894,11078.0
2020-05-07 14:20:00,148.62,148.62,148.2,148.49,4938.0,142.9414,142.9414,142.5374,142.8163,4938.0
2020-05-07 14:30:00,148.54,148.77,148.49,148.73,6350.0,142.8644,143.0856,142.8163,143.0472,6350.0
2020-05-07 14:40:00,148.77,148.77,148.48,148.66,6281.0,143.0856,143.0856,142.8067,142.9798,6281.0
2020-05-07 14:50:00,148.65,148.83,148.52,148.72,4327.0,142.9702,143.1433,142.8452,143.0375,4327.0
2020-05-07 15:00:00,148.68,148.91,148.45,148.91,6000.0,142.9991,143.2203,142.7779,143.2203,6000.0
2020-05-07 15:10:00,148.88,149.07,148.41,148.73,8421.0,143.1914,143.3742,142.7394,143.0472,8421.0
2020-05-07 15:20:00,148.77,148.91,148.7,148.91,6626.0,143.0856,143.2203,143.0183,143.2203,6626.0
2020-05-07 15:30:00,148.93,149.0,148.45,148.5,13554.0,143.2395,143.3068,142.7779,142.8259,13554.0
2020-05-07 15:40:00,148.4,148.51,148.05,148.05,24636.0,142.7298,142.8356,142.3931,142.3931,24636.0
2020-05-07 15:50:00,148.05,148.81,147.97,148.14,62222.0,142.3931,143.1241,142.3162,142.4797,62222.0
2020-05-08 09:30:00,148.82,150.0,148.82,149.45,16118.0,143.1337,144.2686,143.1337,143.7396,16118.0
2020-05-08 09:40:00,149.29,149.58,148.91,149.11,18212.0,143.5858,143.8647,143.2203,143.4126,18212.0
2020-05-08 09:50:00,149.09,149.99,149.09,149.95,21003.0,143.3934,144.259,143.3934,144.2205,21003.0
2020-05-08 10:00:00,149.96,150.47,149.93,149.93,6285.0,144.2302,144.7207,144.2013,144.2013,6285.0
2020-05-08 10:10:00,149.97,150.23,149.89,149.91,4401.0,144.2398,144.4898,144.1628,144.1821,4401.0
2020-05-08 10:20:00,149.93,149.93,149.33,149.66,4766.0,144.2013,144.2013,143.6242,143.9416,4766.0
2020-05-08 10:30:00,149.58,149.83,149.5,149.78,4036.0,143.8647,144.1051,143.7877,144.057,4036.0
2020-05-08 10:40:00,149.64,149.71,149.35,149.44,3000.0,143.9224,143.9897,143.6435,143.73,3000.0
2020-05-08 10:50:00,149.53,149.76,149.45,149.45,3711.0,143.8166,144.0378,143.7396,143.7396,3711.0
2020-05-08 11:00:00,149.61,149.67,149.17,149.49,3603.0,143.8935,143.9512,143.4703,143.7781,3603.0
2020-05-08 11:10:00,149.69,149.88,149.68,149.73,8438.0,143.9705,144.1532,143.9609,144.0089,8438.0
2020-05-08 11:20:00,149.66,150.0,149.64,150.0,3900.0,143.9416,144.2686,143.9224,144.2686,3900.0
2020-05-08 11:30:00,149.99,150.29,149.97,150.28,4983.0,144.259,144.5475,144.2398,144.5379,4983.0
2020-05-08 11:40:00,150.27,150.48,150.17,150.39,4018.0,144.5283,144.7303,144.4321,144.6437,4018.0
2020-05-08 11:50:00,150.4,150.53,150.32,150.42,5613.0,144.6533,144.7784,144.5764,144.6726,5613.0
2020-05-08 12:00:00,150.51,150.71,150.41,150.58,7378.0,144.7591,144.9515,144.663,144.8265,7378.0
2020-05-08 12:10:00,150.63,150.66,150.34,150.34,5417.0,144.8746,144.9034,144.5956,144.5956,5417.0
2020-05-08 12:20:00,150.34,150.44,150.19,150.21,5612.0,144.5956,144.6918,144.4514,144.4706,5612.0
2020-05-08 12:30:00,150.18,150.29,149.94,150.0,2806.0,144.4417,144.5475,144.2109,144.2686,2806.0
2020-05-08 12:40:00,150.0,150.21,149.94,150.15,5357.0,144.2686,144.4706,144.2109,144.4129,5357.0
2020-05-08 12:50:00,150.15,150.21,150.09,150.16,3000.0,144.4129,144.4706,144.3552,144.4225,3000.0
2020-05-08 13:00:00,150.08,150.11,149.86,149.86,2908.0,144.3456,144.3744,144.134,144.134,2908.0
2020-05-08 13:10:00,149.9,149.99,149.58,149.66,4100.0,144.1724,144.259,143.8647,143.9416,4100.0
2020-05-08 13:20:00,149.68,149.68,149.39,149.39,5109.0,143.9609,143.9609,143.6819,143.6819,5109.0
2020-05-08 13:30:00,149.49,149.49,149.17,149.27,4277.0,143.7781,143.7781,143.4703,143.5665,4277.0
2020-05-08 13:40:00,149.15,149.2,148.9,148.9,3710.0,143.4511,143.4992,143.2107,143.2107,3710.0
2020-05-08 13:50:00,148.91,149.0,148.79,148.8,3000.0,143.2203,143.3068,143.1049,143.1145,3000.0
2020-05-08 14:00:00,148.75,148.88,148.53,148.53,5513.0,143.0664,143.1914,142.8548,142.8548,5513.0
2020-05-08 14:10:00,148.53,148.91,148.52,148.84,2813.0,142.8548,143.2203,142.8452,143.1529,2813.0
2020-05-08 14:20:00,148.88,149.07,148.87,148.97,4837.0,143.1914,143.3742,143.1818,143.278,4837.0
2020-05-08 14:30:00,148.93,149.01,148.67,148.69,9380.0,143.2395,143.3165,142.9894,143.0087,9380.0
2020-05-08 14:40:00,148.69,148.79,148.58,148.71,4076.0,143.0087,143.1049,142.9029,143.0279,4076.0
2020-05-08 14:50:00,148.73,148.81,148.6,148.6,5674.0,143.0472,143.1241,142.9221,142.9221,5674.0
2020-05-08 15:00:00,148.65,148.88,148.65,148.75,4629.0,142.9702,143.1914,142.9702,143.0664,4629.0
2020-05-08 15:10:00,148.75,148.82,148.53,148.8,6608.0,143.0664,143.1337,142.8548,143.1145,6608.0
2020-05-08 15:20:00,148.88,149.1,148.75,149.09,7230.0,143.1914,143.403,143.0664,143.3934,7230.0
2020-05-08 15:30:00,149.08,149.24,149.0,149.15,11120.0,143.3838,143.5377,143.3068,143.4511,11120.0
2020-05-08 15:40:00,149.13,149.77,149.13,149.76,19390.0,143.4319,144.0474,143.4319,144.0378,19390.0
2020-05-08 15:50:00,149.86,150.14,149.28,149.45,47312.0,144.134,144.4033,143.5761,143.7396,47312.0
2020-05-11 09:30:00,148.65,149.32,148.12,149.18,10410.0,142.9702,143.6146,142.4605,143.48,10410.0
2020-05-11 09:40:00,149.17,149.72,148.88,148.88,8900.0,143.4703,143.9993,143.1914,143.1914,8900.0
2020-05-11 09:50:00,148.86,149.02,148.36,148.44,14572.0,143.1722,143.3261,142.6913,142.7682,14572.0
2020-05-11 10:00:00,148.56,149.1,148.42,148.92,7373.0,142.8836,143.403,142.749,143.2299,7373.0
2020-05-11 10:10:00,149.08,149.2,148.58,148.87,7100.0,143.3838,143.4992,142.9029,143.1818,7100.0
2020-05-11 10:20:00,148.74,149.24,148.74,148.88,7500.0,143.0568,143.5377,143.0568,143.1914,7500.0
2020-05-11 10:30:00,148.83,149.23,148.78,148.87,11047.0,143.1433,143.528,143.0952,143.1818,11047.0
2020-05-11 10:40:00,148.85,148.99,148.74,148.99,6044.0,143.1626,143.2972,143.0568,143.2972,6044.0
2020-05-11 10:50:00,148.94,149.07,148.78,148.99,6002.0,143.2491,143.3742,143.0952,143.2972,6002.0
2020-05-11 11:00:00,148.97,149.02,148.83,148.87,7226.0,143.278,143.3261,143.1433,143.1818,7226.0
2020-05-11 11:10:00,148.89,148.97,148.58,148.91,5786.0,143.201,143.278,142.9029,143.2203,5786.0
2020-05-11 11:20:00,148.95,149.55,148.95,149.53,14642.0,143.2587,143.8358,143.2587,143.8166,14642.0
2020-05-11 11:30:00,149.5,149.56,148.11,148.4,69341.0,143.7877,143.8454,142.4508,142.7298,69341.0
2020-05-11 11:40:00,148.33,148.33,147.8,148.08,69946.0,142.6624,142.6624,142.1527,142.422,69946.0
2020-05-11 11:50:00,148.08,148.27,147.73,148.07,22777.0,142.422,142.6047,142.0854,142.4124,22777.0
2020-05-11 12:00:00,148.08,148.14,147.82,148.06,23514.0,142.422,142.4797,142.1719,142.4028,23514.0
2020-05-11 12:10:00,148.05,148.16,147.87,148.06,21780.0,142.3931,142.4989,142.22,142.4028,21780.0
2020-05-11 12:20:00,148.08,148.3,147.96,148.02,84581.0,142.422,142.6336,142.3066,142.3643,84581.0
2020-05-11 12:30:00,148.06,148.22,147.96,148.03,43823.0,142.4028,142.5566,142.3066,142.3739,43823.0
2020-05-11 12:40:00,148.05,148.08,147.79,148.07,12045.0,142.3931,142.422,142.1431,142.4124,12045.0
2020-05-11 12:50:00,148.08,148.08,147.88,148.04,24088.0,142.422,142.422,142.2296,142.3835,24088.0
2020-05-11 13:00:00,147.95,148.09,147.92,148.04,11461.0,142.297,142.4316,142.2681,142.3835,11461.0
2020-05-11 13:10:00,148.02,148.02,147.75,147.91,9436.0,142.3643,142.3643,142.1046,142.2585,9436.0
2020-05-11 13:20:00,147.91,148.08,147.86,147.94,9466.0,142.2585,142.422,142.2104,142.2873,9466.0
2020-05-11 13:30:00,147.97,148.11,147.92,148.06,18290.0,142.3162,142.4508,142.2681,142.4028,18290.0
2020-05-11 13:40:00,148.04,148.1,147.88,148.03,8855.0,142.3835,142.4412,142.2296,142.3739,8855.0
2020-05-11 13:50:00,148.04,148.09,147.86,147.91,7306.0,142.3835,142.4316,142.2104,142.2585,7306.0
2020-05-11 14:00:00,147.93,147.98,147.41,147.53,14440.0,142.2777,142.3258,141.7776,141.893,14440.0
2020-05-11 14:10:00,147.45,147.71,147.33,147.67,13100.0,141.8161,142.0661,141.7006,142.0277,13100.0
2020-05-11 14:20:00,147.61,147.8,147.54,147.64,6703.0,141.9699,142.1527,141.9026,141.9988,6703.0
2020-05-11 14:30:00,147.73,147.94,147.67,147.94,5500.0,142.0854,142.2873,142.0277,142.2873,5500.0
2020-05-11 14:40:00,147.83,147.9,147.65,147.85,6251.0,142.1815,142.2489,142.0084,142.2008,6251.0
2020-05-11 14:50:00,147.94,148.0,147.86,148.0,5152.0,142.2873,142.345,142.2104,142.345,5152.0
2020-05-11 15:00:00,148.05,148.07,147.94,148.0,14873.0,142.3931,142.4124,142.2873,142.345,14873.0
2020-05-11 15:10:00,147.96,148.05,147.86,147.97,16083.0,142.3066,142.3931,142.2104,142.3162,16083.0
2020-05-11 15:20:00,148.0,148.04,147.88,148.03,14146.0,142.345,142.3835,142.2296,142.3739,14146.0
2020-05-11 15:30:00,147.96,148.03,147.76,147.88,22231.0,142.3066,142.3739,142.1142,142.2296,22231.0
2020-05-11 15:40:00,147.91,147.92,147.49,147.63,21179.0,142.2585,142.2681,141.8545,141.9892,21179.0
2020-05-11 15:50:00,147.64,148.06,147.53,147.54,54197.0,141.9988,142.4028,141.893,141.9026,54197.0
2020-05-12 09:30:00,147.25,148.34,147.25,148.22,8389.0,141.6237,142.6721,141.6237,142.5566,8389.0
2020-05-12 09:40:00,148.1,148.37,147.6,147.83,6266.0,142.4412,142.7009,141.9603,142.1815,6266.0
2020-05-12 09:50:00,147.68,147.8,146.98,147.76,6526.0,142.0373,142.1527,141.364,142.1142,6526.0
2020-05-12 10:00:00,147.62,147.7,147.12,147.16,7420.0,141.9796,142.0565,141.4987,141.5371,7420.0
2020-05-12 10:10:00,147.1,147.53,146.98,147.5,3472.0,141.4794,141.893,141.364,141.8641,3472.0
2020-05-12 10:20:00,147.55,147.55,146.96,147.14,3709.0,141.9122,141.9122,141.3448,141.5179,3709.0
2020-05-12 10:30:00,147.0,147.48,146.89,147.22,4182.0,141.3833,141.8449,141.2775,141.5948,4182.0
2020-05-12 10:40:00,147.22,147.57,147.19,147.34,5873.0,141.5948,141.9315,141.566,141.7103,5873.0
2020-05-12 10:50:00,147.33,147.6,147.27,147.29,11284.0,141.7006,141.9603,141.6429,141.6622,11284.0
2020-05-12 11:00:00,147.34,147.75,147.24,147.51,55228.0,141.7103,142.1046,141.6141,141.8738,55228.0
2020-05-12 11:10:00,147.48,147.6,146.93,147.05,106942.0,141.8449,141.9603,141.3159,141.4313,106942.0
2020-05-12 11:20:00,147.04,147.61,146.92,147.19,68119.0,141.4217,141.9699,141.3063,141.566,68119.0
2020-05-12 11:30:00,147.21,147.6,147.21,147.5,23117.0,141.5852,141.9603,141.5852,141.8641,23117.0
2020-05-12 11:40:00,147.48,147.53,147.28,147.39,11123.0,141.8449,141.893,141.6526,141.7584,11123.0
2020-05-12 11:50:00,147.43,147.58,147.32,147.45,17049.0,141.7968,141.9411,141.691,141.8161,17049.0
2020-05-12 12:00:00,147.48,147.49,147.05,147.1,42246.0,141.8449,141.8545,141.4313,141.4794,42246.0
2020-05-12 12:10:00,147.08,147.26,147.0,147.19,16532.0,141.4602,141.6333,141.3833,141.566,16532.0
2020-05-12 12:20:00,147.22,147.34,146.92,146.97,18195.0,141.5948,141.7103,141.3063,141.3544,18195.0
2020-05-12 12:30:00,146.85,147.1,146.78,147.0,9113.0,141.239,141.4794,141.1717,141.3833,9113.0
2020-05-12 12:40:00,146.92,147.21,146.86,146.94,8254.0,141.3063,141.5852,141.2486,141.3255,8254.0
2020-05-12 12:50:00,146.89,147.07,146.54,147.07,12337.0,141.2775,141.4506,140.9408,141.4506,12337.0
2020-05-12 13:00:00,147.03,147.11,146.77,146.97,8415.0,141.4121,141.4891,141.162,141.3544,8415.0
2020-05-12 13:10:00,146.94,146.94,146.71,146.75,4012.0,141.3255,141.3255,141.1043,141.1428,4012.0
2020-05-12 13:20:00,146.7,146.77,146.1,146.4,6243.0,141.0947,141.162,140.5176,140.8062,6243.0
2020-05-12 13:30:00,146.41,146.7,146.31,146.69,3902.0,140.8158,141.0947,140.7196,141.0851,3902.0
2020-05-12 13:40:00,146.6,146.86,146.43,146.86,3600.0,140.9985,141.2486,140.835,141.2486,3600.0
2020-05-12 13:50:00,146.84,146.98,146.66,146.98,5663.0,141.2294,141.364,141.0562,141.364,5663.0
2020-05-12 14:00:00,147.0,147.12,146.91,146.92,6939.0,141.3833,141.4987,141.2967,141.3063,6939.0
2020-05-12 14:10:00,146.92,146.93,146.54,146.73,6876.0,141.3063,141.3159,140.9408,141.1236,6876.0
2020-05-12 14:20:00,146.79,147.0,146.68,146.89,5942.0,141.1813,141.3833,141.0755,141.2775,5942.0
2020-05-12 14:30:00,146.83,146.97,146.67,146.83,6968.0,141.2197,141.3544,141.0659,141.2197,6968.0
2020-05-12 14:40:00,146.79,146.88,146.53,146.58,3600.0,141.1813,141.2678,140.9312,140.9793,3600.0
2020-05-12 14:50:00,146.65,146.73,146.33,146.42,20161.0,141.0466,141.1236,140.7389,140.8254,20161.0
2020-05-12 15:00:00,146.37,146.67,146.33,146.42,14149.0,140.7773,141.0659,140.7389,140.8254,14149.0
2020-05-12 15:10:00,146.35,146.44,146.07,146.17,7781.0,140.7581,140.8447,140.4888,140.585,7781.0
2020-05-12 15:20:00,146.19,146.31,145.95,146.02,12885.0,140.6042,140.7196,140.3734,140.4407,12885.0
2020-05-12 15:30:00,146.03,146.14,145.86,146.0,24019.0,140.4503,140.5561,140.2868,140.4215,24019.0
2020-05-12 15:40:00,146.0,146.11,145.75,146.0,33439.0,140.4215,140.5273,140.181,140.4215,33439.0
2020-05-12 15:50:00,145.97,145.98,145.29,145.3,86050.0,140.3926,140.4022,139.7386,139.7482,86050.0
2020-05-13 09:30:00,145.0,145.0,142.74,143.61,13172.0,139.4597,139.4597,137.286,138.1228,13172.0
2020-05-13 09:40:00,143.52,143.97,142.83,143.35,8345.0,138.0362,138.469,137.3726,137.8727,8345.0
2020-05-13 09:50:00,143.22,143.91,142.86,143.75,14833.0,137.7477,138.4113,137.4014,138.2574,14833.0
2020-05-13 10:00:00,143.82,144.54,143.72,144.18,19333.0,138.3248,139.0172,138.2286,138.671,19333.0
2020-05-13 10:10:00,144.17,144.42,143.9,144.3,14582.0,138.6614,138.9018,138.4017,138.7864,14582.0
2020-05-13 10:20:00,144.25,144.73,143.54,144.58,38836.0,138.7383,139.2,138.0555,139.0557,38836.0
2020-05-13 10:30:00,144.72,145.29,144.52,144.53,13346.0,139.1904,139.7386,138.998,139.0076,13346.0
2020-05-13 10:40:00,144.64,144.67,144.02,144.32,24392.0,139.1134,139.1423,138.5171,138.8057,24392.0
2020-05-13 10:50:00,144.26,144.85,144.17,144.54,22811.0,138.7479,139.3154,138.6614,139.0172,22811.0
2020-05-13 11:00:00,144.63,144.77,144.26,144.49,13109.0,139.1038,139.2385,138.7479,138.9692,13109.0
2020-05-13 11:10:00,144.44,144.61,144.11,144.15,7059.0,138.9211,139.0846,138.6037,138.6422,7059.0
2020-05-13 11:20:00,144.09,144.09,143.45,143.72,10496.0,138.5844,138.5844,137.9689,138.2286,10496.0
2020-05-13 11:30:00,143.66,143.88,143.11,143.28,20382.0,138.1709,138.3825,137.6419,137.8054,20382.0
2020-05-13 11:40:00,143.25,143.29,142.7,142.74,7200.0,137.7765,137.815,137.2476,137.286,7200.0
2020-05-13 11:50:00,142.75,142.77,142.17,142.53,7631.0,137.2956,137.3149,136.7378,137.084,7631.0
2020-05-13 12:00:00,142.6,142.84,142.01,142.03,6442.0,137.1514,137.3822,136.5839,136.6032,6442.0
2020-05-13 12:10:00,142.16,142.17,141.43,141.54,9925.0,136.7282,136.7378,136.0261,136.1319,9925.0
2020-05-13 12:20:00,141.57,141.93,141.52,141.93,8437.0,136.1607,136.507,136.1126,136.507,8437.0
2020-05-13 12:30:00,142.01,142.3,141.83,142.27,6102.0,136.5839,136.8628,136.4108,136.834,6102.0
2020-05-13 12:40:00,142.18,142.3,141.82,142.27,8002.0,136.7474,136.8628,136.4012,136.834,8002.0
2020-05-13 12:50:00,142.27,142.57,142.11,142.46,24310.0,136.834,137.1225,136.6801,137.0167,24310.0
2020-05-13 13:00:00,142.5,142.5,141.77,141.8,6500.0,137.0552,137.0552,136.3531,136.3819,6500.0
2020-05-13 13:10:00,141.87,142.53,141.83,142.41,5474.0,136.4493,137.084,136.4108,136.9686,5474.0
2020-05-13 13:20:00,142.36,142.47,142.12,142.28,7232.0,136.9205,137.0263,136.6897,136.8436,7232.0
2020-05-13 13:30:00,142.21,142.24,141.91,142.19,3492.0,136.7763,136.8051,136.4877,136.757,3492.0
2020-05-13 13:40:00,142.29,142.43,142.01,142.43,4452.0,136.8532,136.9879,136.5839,136.9879,4452.0
2020-05-13 13:50:00,142.43,142.43,142.0,142.06,3800.0,136.9879,136.9879,136.5743,136.632,3800.0
2020-05-13 14:00:00,141.95,142.1,141.73,142.1,5239.0,136.5262,136.6705,136.3146,136.6705,5239.0
2020-05-13 14:10:00,142.11,142.45,142.02,142.36,5801.0,136.6801,137.0071,136.5935,136.9205,5801.0
2020-05-13 14:20:00,142.25,142.27,141.97,141.98,2503.0,136.8147,136.834,136.5454,136.5551,2503.0
2020-05-13 14:30:00,141.86,141.94,141.46,141.56,6304.0,136.4396,136.5166,136.0549,136.1511,6304.0
2020-05-13 14:40:00,141.55,141.8,141.4,141.71,5811.0,136.1415,136.3819,135.9972,136.2954,5811.0
2020-05-13 14:50:00,141.73,141.73,141.27,141.36,7681.0,136.3146,136.3146,135.8722,135.9588,7681.0
2020-05-13 15:00:00,141.35,142.12,141.35,141.86,11833.0,135.9491,136.6897,135.9491,136.4396,11833.0
2020-05-13 15:10:00,142.0,142.13,141.78,142.06,11907.0,136.5743,136.6993,136.3627,136.632,11907.0
2020-05-13 15:20:00,141.9,141.96,141.15,141.8,9581.0,136.4781,136.5358,135.7568,136.3819,9581.0
2020-05-13 15:30:00,141.73,142.56,141.55,142.37,24551.0,136.3146,137.1129,136.1415,136.9302,24551.0
2020-05-13 15:40:00,142.47,142.67,141.89,142.63,48309.0,137.0263,137.2187,136.4685,137.1802,48309.0
2020-05-13 15:50:00,142.36,143.18,142.33,142.89,74673.0,136.9205,137.7092,136.8917,137.4303,74673.0
2020-05-14 09:30:00,141.48,142.62,140.79,141.21,9957.0,136.0742,137.1706,135.4105,135.8145,9957.0
2020-05-14 09:40:00,141.58,141.88,141.2,141.62,6649.0,136.1703,136.4589,135.8049,136.2088,6649.0
2020-05-14 09:50:00,141.53,141.72,141.0,141.56,13554.0,136.1223,136.305,135.6125,136.1511,13554.0
2020-05-14 10:00:00,141.55,141.9,141.3,141.82,6024.0,136.1415,136.4781,135.901,136.4012,6024.0
2020-05-14 10:10:00,141.83,142.0,141.5,141.63,30304.0,136.4108,136.5743,136.0934,136.2184,30304.0
2020-05-14 10:20:00,141.71,142.07,141.51,141.64,27649.0,136.2954,136.6416,136.103,136.2281,27649.0
2020-05-14 10:30:00,141.63,142.19,141.47,142.19,24080.0,136.2184,136.757,136.0646,136.757,24080.0
2020-05-14 10:40:00,141.98,142.33,141.68,142.27,9000.0,136.5551,136.8917,136.2665,136.834,9000.0
2020-05-14 10:50:00,142.22,142.79,142.13,142.49,7003.0,136.7859,137.3341,136.6993,137.0456,7003.0
2020-05-14 11:00:00,142.47,143.13,142.46,142.79,15259.0,137.0263,137.6611,137.0167,137.3341,15259.0
2020-05-14 11:10:00,142.72,143.25,142.71,142.94,6354.0,137.2668,137.7765,137.2572,137.4784,6354.0
2020-05-14 11:20:00,143.01,143.01,142.24,142.24,7738.0,137.5457,137.5457,136.8051,136.8051,7738.0
2020-05-14 11:30:00,142.39,142.82,141.99,141.99,10806.0,136.9494,137.363,136.5647,136.5647,10806.0
2020-05-14 11:40:00,141.99,142.3,141.78,142.1,8875.0,136.5647,136.8628,136.3627,136.6705,8875.0
2020-05-14 11:50:00,142.15,142.64,142.06,142.24,4300.0,136.7186,137.1898,136.632,136.8051,4300.0
2020-05-14 12:00:00,142.36,142.55,142.16,142.49,29011.0,136.9205,137.1033,136.7282,137.0456,29011.0
2020-05-14 12:10:00,142.49,142.91,142.37,142.67,10203.0,137.0456,137.4495,136.9302,137.2187,10203.0
2020-05-14 12:20:00,142.84,143.51,142.84,143.14,13139.0,137.3822,138.0266,137.3822,137.6707,13139.0
2020-05-14 12:30:00,143.21,143.52,142.8,143.42,10936.0,137.7381,138.0362,137.3437,137.94,10936.0
2020-05-14 12:40:00,143.27,143.32,143.11,143.27,4648.0,137.7958,137.8439,137.6419,137.7958,4648.0
2020-05-14 12:50:00,143.28,144.15,143.21,143.92,7209.0,137.8054,138.6422,137.7381,138.4209,7209.0
2020-05-14 13:00:00,143.83,144.0,143.64,143.68,6992.0,138.3344,138.4979,138.1516,138.1901,6992.0
2020-05-14 13:10:00,143.78,143.92,143.59,143.92,6575.0,138.2863,138.4209,138.1035,138.4209,6575.0
2020-05-14 13:20:00,143.98,144.19,143.85,144.15,10595.0,138.4786,138.6806,138.3536,138.6422,10595.0
2020-05-14 13:30:00,144.16,144.21,143.46,143.58,12496.0,138.6518,138.6999,137.9785,138.0939,12496.0
2020-05-14 13:40:00,143.48,143.64,143.38,143.49,7500.0,137.9978,138.1516,137.9016,138.0074,7500.0
2020-05-14 13:50:00,143.48,143.73,143.27,143.38,8905.0,137.9978,138.2382,137.7958,137.9016,8905.0
2020-05-14 14:00:00,143.34,143.42,143.04,143.24,7627.0,137.8631,137.94,137.5746,137.7669,7627.0
2020-05-14 14:10:00,143.19,143.43,143.11,143.42,8309.0,137.7188,137.9497,137.6419,137.94,8309.0
2020-05-14 14:20:00,143.47,143.66,143.21,143.33,7769.0,137.9881,138.1709,137.7381,137.8535,7769.0
2020-05-14 14:30:00,143.33,143.57,142.99,143.09,10634.0,137.8535,138.0843,137.5265,137.6227,10634.0
2020-05-14 14:40:00,143.15,143.43,142.89,143.19,8620.0,137.6804,137.9497,137.4303,137.7188,8620.0
2020-05-14 14:50:00,143.19,143.57,143.05,143.46,8437.0,137.7188,138.0843,137.5842,137.9785,8437.0
2020-05-14 15:00:00,143.44,144.31,143.39,144.22,11879.0,137.9593,138.796,137.9112,138.7095,11879.0
2020-05-14 15:10:00,144.15,144.15,143.73,143.89,13516.0,138.6422,138.6422,138.2382,138.3921,13516.0
2020-05-14 15:20:00,143.84,144.49,143.81,144.42,16054.0,138.344,138.9692,138.3151,138.9018,16054.0
2020-05-14 15:30:00,144.42,144.59,143.91,144.28,28078.0,138.9018,139.0653,138.4113,138.7672,28078.0
2020-05-14 15:40:00,144.24,145.17,144.08,144.64,40003.0,138.7287,139.6232,138.5748,139.1134,40003.0
2020-05-14 15:50:00,144.7,145.12,144.54,145.04,85203.0,139.1711,139.5751,139.0172,139.4981,85203.0
2020-05-15 09:30:00,143.49,143.79,142.32,143.27,30358.0,138.0074,138.2959,136.8821,137.7958,30358.0
2020-05-15 09:40:00,143.71,144.66,143.55,144.13,10381.0,138.219,139.1327,138.0651,138.6229,10381.0
2020-05-15 09:50:00,144.14,144.3,143.9,143.97,12539.0,138.6325,138.7864,138.4017,138.469,12539.0
2020-05-15 10:00:00,144.09,144.83,144.03,144.59,9900.0,138.5844,139.2962,138.5267,139.0653,9900.0
2020-05-15 10:10:00,144.45,145.03,144.45,144.66,21013.0,138.9307,139.4885,138.9307,139.1327,21013.0
2020-05-15 10:20:00,144.72,144.77,144.0,144.15,6202.0,139.1904,139.2385,138.4979,138.6422,6202.0
2020-05-15 10:30:00,143.98,144.37,143.68,143.77,8783.0,138.4786,138.8537,138.1901,138.2767,8783.0
2020-05-15 10:40:00,143.74,143.94,143.56,143.71,4205.0,138.2478,138.4402,138.0747,138.219,4205.0
2020-05-15 10:50:00,143.69,143.73,143.07,143.42,4101.0,138.1997,138.2382,137.6034,137.94,4101.0
2020-05-15 11:00:00,143.23,143.28,142.58,142.76,7982.0,137.7573,137.8054,137.1321,137.3053,7982.0
2020-05-15 11:10:00,142.8,142.89,142.59,142.8,4900.0,137.3437,137.4303,137.1418,137.3437,4900.0
2020-05-15 11:20:00,142.78,143.25,142.78,143.12,3996.0,137.3245,137.7765,137.3245,137.6515,3996.0
2020-05-15 11:30:00,143.04,143.38,143.01,143.08,6185.0,137.5746,137.9016,137.5457,137.613,6185.0
2020-05-15 11:40:00,143.09,143.71,143.04,143.58,14203.0,137.6227,138.219,137.5746,138.0939,14203.0
2020-05-15 11:50:00,143.86,144.11,143.65,144.08,3110.0,138.3632,138.6037,138.1613,138.5748,3110.0
2020-05-15 12:00:00,144.04,144.47,144.04,144.3,6905.0,138.5364,138.9499,138.5364,138.7864,6905.0
2020-05-15 12:10:00,144.28,144.53,144.16,144.53,7204.0,138.7672,139.0076,138.6518,139.0076,7204.0
2020-05-15 12:20:00,144.6,144.7,144.4,144.4,4111.0,139.075,139.1711,138.8826,138.8826,4111.0
2020-05-15 12:30:00,144.35,144.59,144.2,144.5,4269.0,138.8345,139.0653,138.6902,138.9788,4269.0
2020-05-15 12:40:00,144.51,144.71,144.14,144.31,3800.0,138.9884,139.1808,138.6325,138.796,3800.0
2020-05-15 12:50:00,144.25,144.43,144.23,144.24,4105.0,138.7383,138.9115,138.7191,138.7287,4105.0
2020-05-15 13:00:00,144.37,144.71,144.37,144.67,4945.0,138.8537,139.1808,138.8537,139.1423,4945.0
2020-05-15 13:10:00,144.63,145.09,144.63,144.88,4704.0,139.1038,139.5462,139.1038,139.3443,4704.0
2020-05-15 13:20:00,144.88,145.18,144.77,145.0,7488.0,139.3443,139.6328,139.2385,139.4597,7488.0
2020-05-15 13:30:00,145.0,145.12,144.73,144.78,8418.0,139.4597,139.5751,139.2,139.2481,8418.0
2020-05-15 13:40:00,144.66,144.78,144.32,144.37,4817.0,139.1327,139.2481,138.8057,138.8537,4817.0
2020-05-15 13:50:00,144.42,144.86,144.41,144.81,12438.0,138.9018,139.325,138.8922,139.2769,12438.0
2020-05-15 14:00:00,144.82,145.25,144.82,144.98,6777.0,139.2865,139.7001,139.2865,139.4404,6777.0
2020-05-15 14:10:00,144.92,145.1,144.81,145.0,6689.0,139.3827,139.5559,139.2769,139.4597,6689.0
2020-05-15 14:20:00,145.04,145.46,145.02,145.3,11916.0,139.4981,139.9021,139.4789,139.7482,11916.0
2020-05-15 14:30:00,145.29,145.3,144.65,144.77,8489.0,139.7386,139.7482,139.123,139.2385,8489.0
2020-05-15 14:40:00,144.82,144.82,144.58,144.75,6878.0,139.2865,139.2865,139.0557,139.2192,6878.0
2020-05-15 14:50:00,144.68,144.97,144.57,144.57,10515.0,139.1519,139.4308,139.0461,139.0461,10515.0
2020-05-15 15:00:00,144.65,145.22,144.55,145.13,11296.0,139.123,139.6713,139.0269,139.5847,11296.0
2020-05-15 15:10:00,145.05,145.3,144.84,144.94,10387.0,139.5078,139.7482,139.3058,139.402,10387.0
2020-05-15 15:20:00,144.88,145.05,144.72,144.92,16522.0,139.3443,139.5078,139.1904,139.3827,16522.0
2020-05-15 15:30:00,144.95,145.2,144.26,144.37,25380.0,139.4116,139.652,138.7479,138.8537,25380.0
2020-05-15 15:40:00,144.42,144.48,143.75,144.04,57634.0,138.9018,138.9595,138.2574,138.5364,57634.0
2020-05-15 15:50:00,144.04,144.62,143.5,144.49,110291.0,138.5364,139.0942,138.017,138.9692,110291.0
2020-05-18 09:30:00,148.24,149.12,147.33,148.12,21202.0,142.5759,143.4223,141.7006,142.4605,21202.0
2020-05-18 09:40:00,147.91,148.21,147.78,147.79,14966.0,142.2585,142.547,142.1335,142.1431,14966.0
2020-05-18 09:50:00,147.88,147.99,147.13,147.42,8391.0,142.2296,142.3354,141.5083,141.7872,8391.0
2020-05-18 10:00:00,147.47,147.52,146.68,146.97,16057.0,141.8353,141.8834,141.0755,141.3544,16057.0
2020-05-18 10:10:00,146.96,147.0,146.71,146.9,9076.0,141.3448,141.3833,141.1043,141.2871,9076.0
2020-05-18 10:20:00,146.74,146.88,146.44,146.44,9893.0,141.1332,141.2678,140.8447,140.8447,9893.0
2020-05-18 10:30:00,146.51,146.76,146.27,146.59,8876.0,140.912,141.1524,140.6811,140.9889,8876.0
2020-05-18 10:40:00,146.63,147.48,146.63,147.44,3003.0,141.0274,141.8449,141.0274,141.8064,3003.0
2020-05-18 10:50:00,147.58,147.59,147.23,147.23,9615.0,141.9411,141.9507,141.6045,141.6045,9615.0
2020-05-18 11:00:00,147.28,147.31,146.78,146.78,12075.0,141.6526,141.6814,141.1717,141.1717,12075.0
2020-05-18 11:10:00,146.73,147.3,146.48,147.25,68190.0,141.1236,141.6718,140.8831,141.6237,68190.0
2020-05-18 11:20:00,147.3,147.93,147.23,147.69,7352.0,141.6718,142.2777,141.6045,142.0469,7352.0
2020-05-18 11:30:00,147.85,147.85,147.57,147.79,6741.0,142.2008,142.2008,141.9315,142.1431,6741.0
2020-05-18 11:40:00,147.81,148.08,147.72,147.77,5909.0,142.1623,142.422,142.0757,142.1238,5909.0
2020-05-18 11:50:00,147.79,147.97,147.29,147.58,11900.0,142.1431,142.3162,141.6622,141.9411,11900.0
2020-05-18 12:00:00,147.5,147.5,147.14,147.45,6152.0,141.8641,141.8641,141.5179,141.8161,6152.0
2020-05-18 12:10:00,147.43,147.45,147.19,147.24,7700.0,141.7968,141.8161,141.566,141.6141,7700.0
2020-05-18 12:20:00,147.2,147.25,146.73,146.75,14852.0,141.5756,141.6237,141.1236,141.1428,14852.0
2020-05-18 12:30:00,146.65,146.69,146.13,146.19,12379.0,141.0466,141.0851,140.5465,140.6042,12379.0
2020-05-18 12:40:00,146.14,146.14,145.55,145.65,10017.0,140.5561,140.5561,139.9887,140.0848,10017.0
2020-05-18 12:50:00,145.7,145.76,145.59,145.61,7046.0,140.1329,140.1906,140.0271,140.0464,7046.0
2020-05-18 13:00:00,145.66,146.02,145.66,146.01,3339.0,140.0945,140.4407,140.0945,140.4311,3339.0
2020-05-18 13:10:00,145.97,146.09,145.89,146.02,7201.0,140.3926,140.508,140.3157,140.4407,7201.0
2020-05-18 13:20:00,146.01,146.1,145.7,145.87,43732.0,140.4311,140.5176,140.1329,140.2964,43732.0
2020-05-18 13:30:00,145.88,146.0,145.45,145.54,64205.0,140.306,140.4215,139.8925,139.979,64205.0
2020-05-18 13:40:00,145.53,145.68,145.13,145.68,25608.0,139.9694,140.1137,139.5847,140.1137,25608.0
2020-05-18 13:50:00,145.74,146.0,145.73,145.91,12335.0,140.1714,140.4215,140.1618,140.3349,12335.0
2020-05-18 14:00:00,145.92,146.3,145.79,146.25,19008.0,140.3445,140.71,140.2195,140.6619,19008.0
2020-05-18 14:10:00,146.24,146.51,146.2,146.3,16641.0,140.6523,140.912,140.6138,140.71,16641.0
2020-05-18 14:20:00,146.26,146.56,146.14,146.53,12414.0,140.6715,140.9601,140.5561,140.9312,12414.0
2020-05-18 14:30:00,146.6,146.76,146.1,146.72,29789.0,140.9985,141.1524,140.5176,141.114,29789.0
2020-05-18 14:40:00,146.72,146.73,146.34,146.34,14563.0,141.114,141.1236,140.7485,140.7485,14563.0
2020-05-18 14:50:00,146.32,146.46,146.15,146.29,40990.0,140.7292,140.8639,140.5657,140.7004,40990.0
2020-05-18 15:00:00,146.34,146.48,146.21,146.39,7679.0,140.7485,140.8831,140.6234,140.7966,7679.0
2020-05-18 15:10:00,146.36,146.63,146.27,146.48,10823.0,140.7677,141.0274,140.6811,140.8831,10823.0
2020-05-18 15:20:00,146.49,146.49,146.21,146.32,17382.0,140.8927,140.8927,140.6234,140.7292,17382.0
2020-05-18 15:30:00,146.27,146.58,146.27,146.49,23322.0,140.6811,140.9793,140.6811,140.8927,23322.0
2020-05-18 15:40:00,146.5,146.79,146.36,146.38,36754.0,140.9024,141.1813,140.7677,140.7869,36754.0
2020-05-18 15:50:00,146.49,146.61,145.94,145.95,107077.0,140.8927,141.0082,140.3638,140.3734,107077.0
2020-05-19 09:30:00,146.04,146.68,145.72,146.28,18217.0,140.4599,141.0755,140.1522,140.6908,18217.0
2020-05-19 09:40:00,146.29,146.79,146.2,146.34,6948.0,140.7004,141.1813,140.6138,140.7485,6948.0
2020-05-19 09:50:00,146.56,146.56,146.15,146.37,5975.0,140.9601,140.9601,140.5657,140.7773,5975.0
2020-05-19 10:00:00,146.42,147.01,146.4,146.81,44105.0,140.8254,141.3929,140.8062,141.2005,44105.0
2020-05-19 10:10:00,146.89,146.92,146.25,146.36,29381.0,141.2775,141.3063,140.6619,140.7677,29381.0
2020-05-19 10:20:00,146.36,146.82,146.36,146.54,14007.0,140.7677,141.2101,140.7677,140.9408,14007.0
2020-05-19 10:30:00,146.78,147.17,146.47,146.85,61293.0,141.1717,141.5468,140.8735,141.239,61293.0
2020-05-19 10:40:00,146.82,147.07,146.51,146.9,10569.0,141.2101,141.4506,140.912,141.2871,10569.0
2020-05-19 10:50:00,146.9,147.15,146.7,147.12,14952.0,141.2871,141.5275,141.0947,141.4987,14952.0
2020-05-19 11:00:00,147.28,147.48,147.2,147.21,5701.0,141.6526,141.8449,141.5756,141.5852,5701.0
2020-05-19 11:10:00,147.23,147.24,146.83,147.02,6338.0,141.6045,141.6141,141.2197,141.4025,6338.0
2020-05-19 11:20:00,147.06,147.17,146.93,147.01,3997.0,141.441,141.5468,141.3159,141.3929,3997.0
2020-05-19 11:30:00,147.06,147.33,147.05,147.23,5227.0,141.441,141.7006,141.4313,141.6045,5227.0
2020-05-19 11:40:00,147.27,147.45,146.87,146.98,11080.0,141.6429,141.8161,141.2582,141.364,11080.0
2020-05-19 11:50:00,147.03,147.37,146.92,147.37,5299.0,141.4121,141.7391,141.3063,141.7391,5299.0
2020-05-19 12:00:00,147.36,147.41,146.94,146.95,6867.0,141.7295,141.7776,141.3255,141.3352,6867.0
2020-05-19 12:10:00,147.0,147.01,146.78,146.78,4506.0,141.3833,141.3929,141.1717,141.1717,4506.0
2020-05-19 12:20:00,146.62,146.84,146.6,146.74,6599.0,141.0178,141.2294,140.9985,141.1332,6599.0
2020-05-19 12:30:00,146.74,146.81,146.45,146.47,10128.0,141.1332,141.2005,140.8543,140.8735,10128.0
2020-05-19 12:40:00,146.48,146.77,146.46,146.6,4467.0,140.8831,141.162,140.8639,140.9985,4467.0
2020-05-19 12:50:00,146.58,146.8,146.57,146.77,3960.0,140.9793,141.1909,140.9697,141.162,3960.0
2020-05-19 13:00:00,146.74,147.0,146.58,146.98,4745.0,141.1332,141.3833,140.9793,141.364,4745.0
2020-05-19 13:10:00,146.98,147.34,146.98,147.34,3560.0,141.364,141.7103,141.364,141.7103,3560.0
2020-05-19 13:20:00,147.41,147.52,147.32,147.38,4706.0,141.7776,141.8834,141.691,141.7487,4706.0
2020-05-19 13:30:00,147.33,147.41,147.21,147.27,4070.0,141.7006,141.7776,141.5852,141.6429,4070.0
2020-05-19 13:40:00,147.3,147.3,147.05,147.06,2980.0,141.6718,141.6718,141.4313,141.441,2980.0
2020-05-19 13:50:00,147.13,147.13,146.86,146.86,3479.0,141.5083,141.5083,141.2486,141.2486,3479.0
2020-05-19 14:00:00,146.91,147.23,146.77,147.21,6160.0,141.2967,141.6045,141.162,141.5852,6160.0
2020-05-19 14:10:00,147.18,147.26,147.16,147.17,4648.0,141.5564,141.6333,141.5371,141.5468,4648.0
2020-05-19 14:20:00,147.2,147.46,147.19,147.4,6953.0,141.5756,141.8257,141.566,141.768,6953.0
2020-05-19 14:30:00,147.44,147.45,147.31,147.38,7001.0,141.8064,141.8161,141.6814,141.7487,7001.0
2020-05-19 14:40:00,147.4,147.78,147.39,147.78,4439.0,141.768,142.1335,141.7584,142.1335,4439.0
2020-05-19 14:50:00,147.81,147.92,146.79,146.8,11878.0,142.1623,142.2681,141.1813,141.1909,11878.0
2020-05-19 15:00:00,146.84,147.03,146.71,146.77,19319.0,141.2294,141.4121,141.1043,141.162,19319.0
2020-05-19 15:10:00,146.71,147.32,146.63,147.15,5110.0,141.1043,141.691,141.0274,141.5275,5110.0
2020-05-19 15:20:00,147.09,147.16,146.77,146.99,5772.0,141.4698,141.5371,141.162,141.3736,5772.0
2020-05-19 15:30:00,146.98,147.04,146.31,146.53,7684.0,141.364,141.4217,140.7196,140.9312,7684.0
2020-05-19 15:40:00,146.47,146.73,146.34,146.54,31632.0,140.8735,141.1236,140.7485,140.9408,31632.0
2020-05-19 15:50:00,146.52,146.72,146.1,146.21,80326.0,140.9216,141.114,140.5176,140.6234,80326.0
2020-05-20 09:30:00,148.0,149.32,148.0,148.94,88978.0,142.345,143.6146,142.345,143.2491,88978.0
2020-05-20 09:40:00,149.02,149.91,148.92,149.67,8168.0,143.3261,144.1821,143.2299,143.9512,8168.0
2020-05-20 09:50:00,149.84,149.88,149.52,149.75,6178.0,144.1147,144.1532,143.807,144.0282,6178.0
2020-05-20 10:00:00,149.75,150.4,149.71,150.4,15921.0,144.0282,144.6533,143.9897,144.6533,15921.0
2020-05-20 10:10:00,150.36,150.96,150.3,150.59,20231.0,144.6149,145.1919,144.5572,144.8361,20231.0
2020-05-20 10:20:00,150.63,150.71,150.25,150.47,14837.0,144.8746,144.9515,144.5091,144.7207,14837.0
2020-05-20 10:30:00,150.5,150.88,150.47,150.67,9880.0,144.7495,145.115,144.7207,144.913,9880.0
2020-05-20 10:40:00,150.63,150.63,150.42,150.49,7975.0,144.8746,144.8746,144.6726,144.7399,7975.0
2020-05-20 10:50:00,150.53,150.58,149.94,150.1,9419.0,144.7784,144.8265,144.2109,144.3648,9419.0
2020-05-20 11:00:00,150.15,150.36,149.99,150.26,45820.0,144.4129,144.6149,144.259,144.5187,45820.0
2020-05-20 11:10:00,150.43,150.61,150.39,150.57,8092.0,144.6822,144.8553,144.6437,144.8168,8092.0
2020-05-20 11:20:00,150.54,150.59,150.37,150.55,7828.0,144.788,144.8361,144.6245,144.7976,7828.0
2020-05-20 11:30:00,150.59,150.98,150.5,150.71,11527.0,144.8361,145.2112,144.7495,144.9515,11527.0
2020-05-20 11:40:00,150.75,150.81,150.64,150.74,6100.0,144.99,145.0477,144.8842,144.9804,6100.0
2020-05-20 11:50:00,150.72,150.77,150.3,150.34,6788.0,144.9611,145.0092,144.5572,144.5956,6788.0
2020-05-20 12:00:00,150.28,150.34,149.95,149.95,12949.0,144.5379,144.5956,144.2205,144.2205,12949.0
2020-05-20 12:10:00,149.85,150.1,149.81,149.88,7613.0,144.1244,144.3648,144.0859,144.1532,7613.0
2020-05-20 12:20:00,149.88,149.96,149.78,149.94,5517.0,144.1532,144.2302,144.057,144.2109,5517.0
2020-05-20 12:30:00,149.94,150.0,149.71,149.71,8544.0,144.2109,144.2686,143.9897,143.9897,8544.0
2020-05-20 12:40:00,149.66,149.68,149.36,149.41,8770.0,143.9416,143.9609,143.6531,143.7012,8770.0
2020-05-20 12:50:00,149.4,149.54,149.28,149.53,8162.0,143.6916,143.8262,143.5761,143.8166,8162.0
2020-05-20 13:00:00,149.53,149.53,149.2,149.2,8608.0,143.8166,143.8166,143.4992,143.4992,8608.0
2020-05-20 13:10:00,149.21,149.3,149.07,149.13,10801.0,143.5088,143.5954,143.3742,143.4319,10801.0
2020-05-20 13:20:00,149.08,149.21,148.87,149.21,10533.0,143.3838,143.5088,143.1818,143.5088,10533.0
2020-05-20 13:30:00,149.31,149.57,149.26,149.38,9092.0,143.605,143.8551,143.5569,143.6723,9092.0
2020-05-20 13:40:00,149.45,149.79,149.25,149.74,7595.0,143.7396,144.0667,143.5473,144.0186,7595.0
2020-05-20 13:50:00,149.7,149.99,149.67,149.84,8791.0,143.9801,144.259,143.9512,144.1147,8791.0
2020-05-20 14:00:00,149.84,149.99,149.51,149.55,15474.0,144.1147,144.259,143.7973,143.8358,15474.0
2020-05-20 14:10:00,149.53,149.6,149.06,149.22,9940.0,143.8166,143.8839,143.3645,143.5184,9940.0
2020-05-20 14:20:00,149.15,149.23,149.0,149.04,9990.0,143.4511,143.528,143.3068,143.3453,9990.0
2020-05-20 14:30:00,149.0,149.25,148.94,149.1,11901.0,143.3068,143.5473,143.2491,143.403,11901.0
2020-05-20 14:40:00,149.1,149.34,148.93,149.34,11147.0,143.403,143.6338,143.2395,143.6338,11147.0
2020-05-20 14:50:00,149.33,149.6,149.29,149.41,10257.0,143.6242,143.8839,143.5858,143.7012,10257.0
2020-05-20 15:00:00,149.44,149.56,149.29,149.36,9131.0,143.73,143.8454,143.5858,143.6531,9131.0
2020-05-20 15:10:00,149.33,149.42,149.05,149.31,12373.0,143.6242,143.7108,143.3549,143.605,12373.0
2020-05-20 15:20:00,149.34,149.77,149.33,149.42,14298.0,143.6338,144.0474,143.6242,143.7108,14298.0
2020-05-20 15:30:00,149.43,149.79,149.36,149.68,20757.0,143.7204,144.0667,143.6531,143.9609,20757.0
2020-05-20 15:40:00,149.68,149.78,149.37,149.43,34768.0,143.9609,144.057,143.6627,143.7204,34768.0
2020-05-20 15:50:00,149.4,149.82,149.34,149.59,80700.0,143.6916,144.0955,143.6338,143.8743,80700.0
2020-05-21 09:30:00,148.25,148.68,148.11,148.59,7293.0,142.9646,143.3792,142.8295,143.2924,7293.0
2020-05-21 09:40:00,148.78,149.2,148.72,148.76,2300.0,143.4757,143.8807,143.4178,143.4564,2300.0
2020-05-21 09:50:00,148.73,148.76,147.65,148.19,6400.0,143.4274,143.4564,142.3859,142.9067,6400.0
2020-05-21 10:00:00,148.4,148.4,148.01,148.19,6527.0,143.1092,143.1092,142.7331,142.9067,6527.0
2020-05-21 10:10:00,148.26,148.29,147.67,147.75,6886.0,142.9742,143.0031,142.4052,142.4824,6886.0
2020-05-21 10:20:00,147.69,147.86,147.5,147.5,2935.0,142.4245,142.5885,142.2413,142.2413,2935.0
2020-05-21 10:30:00,147.5,147.5,146.97,146.97,11484.0,142.2413,142.2413,141.7302,141.7302,11484.0
2020-05-21 10:40:00,146.98,147.57,146.98,147.29,6323.0,141.7398,142.3088,141.7398,142.0388,6323.0
2020-05-21 10:50:00,147.35,147.54,147.21,147.23,6895.0,142.0966,142.2799,141.9616,141.9809,6895.0
2020-05-21 11:00:00,147.14,147.2,146.85,146.89,7000.0,141.8941,141.952,141.6145,141.653,7000.0
2020-05-21 11:10:00,146.85,146.92,146.51,146.51,2901.0,141.6145,141.682,141.2866,141.2866,2901.0
2020-05-21 11:20:00,146.55,146.63,146.24,146.24,6208.0,141.3252,141.4023,141.0262,141.0262,6208.0
2020-05-21 11:30:00,146.41,146.6,146.29,146.48,8513.0,141.1902,141.3734,141.0744,141.2577,8513.0
2020-05-21 11:40:00,146.47,146.81,146.43,146.54,6671.0,141.248,141.5759,141.2094,141.3155,6671.0
2020-05-21 11:50:00,146.52,146.61,146.16,146.17,5558.0,141.2962,141.383,140.9491,140.9587,5558.0
2020-05-21 12:00:00,146.2,146.52,146.2,146.52,6231.0,140.9876,141.2962,140.9876,141.2962,6231.0
2020-05-21 12:10:00,146.47,146.63,146.46,146.56,6960.0,141.248,141.4023,141.2384,141.3348,6960.0
2020-05-21 12:20:00,146.56,146.75,146.43,146.43,4949.0,141.3348,141.518,141.2094,141.2094,4949.0
2020-05-21 12:30:00,146.43,146.61,146.08,146.08,5124.0,141.2094,141.383,140.8719,140.8719,5124.0
2020-05-21 12:40:00,146.1,146.46,146.08,146.41,6710.0,140.8912,141.2384,140.8719,141.1902,6710.0
2020-05-21 12:50:00,146.37,146.43,146.09,146.09,3241.0,141.1516,141.2094,140.8816,140.8816,3241.0
2020-05-21 13:00:00,146.12,146.42,146.08,146.34,2365.0,140.9105,141.1998,140.8719,141.1226,2365.0
2020-05-21 13:10:00,146.47,146.7,146.45,146.59,3000.0,141.248,141.4698,141.2287,141.3637,3000.0
2020-05-21 13:20:00,146.59,146.94,146.53,146.94,19422.0,141.3637,141.7013,141.3059,141.7013,19422.0
2020-05-21 13:30:00,146.94,147.12,146.78,146.84,4570.0,141.7013,141.8748,141.547,141.6048,4570.0
2020-05-21 13:40:00,146.85,147.04,146.85,146.92,4100.0,141.6145,141.7977,141.6145,141.682,4100.0
2020-05-21 13:50:00,146.88,147.06,146.87,147.03,1200.0,141.6434,141.817,141.6338,141.788,1200.0
2020-05-21 14:00:00,146.99,147.16,146.99,147.16,2605.0,141.7495,141.9134,141.7495,141.9134,2605.0
2020-05-21 14:10:00,147.16,147.34,147.16,147.28,4170.0,141.9134,142.087,141.9134,142.0291,4170.0
2020-05-21 14:20:00,147.27,147.43,147.24,147.31,2897.0,142.0195,142.1738,141.9906,142.0581,2897.0
2020-05-21 14:30:00,147.25,147.35,146.82,146.92,5942.0,142.0002,142.0966,141.5855,141.682,5942.0
2020-05-21 14:40:00,147.0,147.03,146.78,146.93,5487.0,141.7591,141.788,141.547,141.6916,5487.0
2020-05-21 14:50:00,146.93,147.23,146.81,147.09,3643.0,141.6916,141.9809,141.5759,141.8459,3643.0
2020-05-21 15:00:00,147.13,147.19,146.95,147.19,5900.0,141.8845,141.9423,141.7109,141.9423,5900.0
2020-05-21 15:10:00,147.07,147.26,147.05,147.25,3852.0,141.8266,142.0098,141.8073,142.0002,3852.0
2020-05-21 15:20:00,147.27,147.27,146.74,146.8,8826.0,142.0195,142.0195,141.5084,141.5662,8826.0
2020-05-21 15:30:00,146.79,146.88,146.68,146.86,12089.0,141.5566,141.6434,141.4505,141.6241,12089.0
2020-05-21 15:40:00,146.84,147.03,146.67,146.74,19382.0,141.6048,141.788,141.4409,141.5084,19382.0
2020-05-21 15:50:00,146.69,147.35,146.26,146.96,132332.0,141.4602,142.0966,141.0455,141.7205,132332.0
2020-05-22 09:30:00,146.08,147.58,146.08,146.99,9200.0,140.8719,142.3184,140.8719,141.7495,9200.0
2020-05-22 09:40:00,146.99,147.17,146.67,147.17,21475.0,141.7495,141.9231,141.4409,141.9231,21475.0
2020-05-22 09:50:00,147.1,147.75,146.65,147.52,20744.0,141.8556,142.4824,141.4216,142.2606,20744.0
2020-05-22 10:00:00,147.52,147.77,147.34,147.67,6662.0,142.2606,142.5017,142.087,142.4052,6662.0
2020-05-22 10:10:00,147.75,147.88,147.49,147.49,9080.0,142.4824,142.6077,142.2316,142.2316,9080.0
2020-05-22 10:20:00,147.58,147.83,147.56,147.76,21327.0,142.3184,142.5595,142.2992,142.492,21327.0
2020-05-22 10:30:00,147.76,147.78,147.51,147.69,21488.0,142.492,142.5113,142.2509,142.4245,21488.0
2020-05-22 10:40:00,147.77,147.79,147.31,147.31,5049.0,142.5017,142.521,142.0581,142.0581,5049.0
2020-05-22 10:50:00,147.21,147.35,146.97,147.04,4043.0,141.9616,142.0966,141.7302,141.7977,4043.0
2020-05-22 11:00:00,147.03,147.32,147.02,147.31,2326.0,141.788,142.0677,141.7784,142.0581,2326.0
2020-05-22 11:10:00,147.23,147.3,147.0,147.02,34405.0,141.9809,142.0484,141.7591,141.7784,34405.0
2020-05-22 11:20:00,147.01,147.05,146.46,146.49,5738.0,141.7688,141.8073,141.2384,141.2673,5738.0
2020-05-22 11:30:00,146.55,146.87,146.5,146.75,5067.0,141.3252,141.6338,141.2769,141.518,5067.0
2020-05-22 11:40:00,146.72,146.75,146.6,146.7,3000.0,141.4891,141.518,141.3734,141.4698,3000.0
2020-05-22 11:50:00,146.66,146.75,146.57,146.58,3005.0,141.4312,141.518,141.3444,141.3541,3005.0
2020-05-22 12:00:00,146.7,146.84,146.59,146.59,1902.0,141.4698,141.6048,141.3637,141.3637,1902.0
2020-05-22 12:10:00,146.65,146.69,146.39,146.45,3563.0,141.4216,141.4602,141.1709,141.2287,3563.0
2020-05-22 12:20:00,146.45,146.76,146.42,146.76,7852.0,141.2287,141.5277,141.1998,141.5277,7852.0
2020-05-22 12:30:00,146.85,146.96,146.78,146.86,3525.0,141.6145,141.7205,141.547,141.6241,3525.0
2020-05-22 12:40:00,146.86,147.01,146.86,146.9,3747.0,141.6241,141.7688,141.6241,141.6627,3747.0
2020-05-22 12:50:00,146.94,146.99,146.84,146.88,3700.0,141.7013,141.7495,141.6048,141.6434,3700.0
2020-05-22 13:00:00,146.94,146.97,146.6,146.6,6152.0,141.7013,141.7302,141.3734,141.3734,6152.0
2020-05-22 13:10:00,146.65,146.88,146.53,146.6,30905.0,141.4216,141.6434,141.3059,141.3734,30905.0
2020-05-22 13:20:00,146.59,146.72,146.53,146.67,2510.0,141.3637,141.4891,141.3059,141.4409,2510.0
2020-05-22 13:30:00,146.67,146.8,146.67,146.73,1540.0,141.4409,141.5662,141.4409,141.4987,1540.0
2020-05-22 13:40:00,146.74,146.79,146.65,146.74,1820.0,141.5084,141.5566,141.4216,141.5084,1820.0
2020-05-22 13:50:00,146.69,146.77,146.62,146.66,6322.0,141.4602,141.5373,141.3927,141.4312,6322.0
2020-05-22 14:00:00,146.65,146.78,146.62,146.78,9083.0,141.4216,141.547,141.3927,141.547,9083.0
2020-05-22 14:10:00,146.76,147.1,146.76,147.07,2301.0,141.5277,141.8556,141.5277,141.8266,2301.0
2020-05-22 14:20:00,147.04,147.13,147.01,147.03,2600.0,141.7977,141.8845,141.7688,141.788,2600.0
2020-05-22 14:30:00,147.1,147.17,146.78,146.8,33046.0,141.8556,141.9231,141.547,141.5662,33046.0
2020-05-22 14:40:00,146.79,146.85,146.39,146.41,7243.0,141.5566,141.6145,141.1709,141.1902,7243.0
2020-05-22 14:50:00,146.44,146.49,146.38,146.43,4537.0,141.2191,141.2673,141.1612,141.2094,4537.0
2020-05-22 15:00:00,146.34,146.55,146.26,146.53,13742.0,141.1226,141.3252,141.0455,141.3059,13742.0
2020-05-22 15:10:00,146.49,146.54,146.32,146.33,3841.0,141.2673,141.3155,141.1034,141.113,3841.0
2020-05-22 15:20:00,146.28,146.62,146.2,146.58,32630.0,141.0648,141.3927,140.9876,141.3541,32630.0
2020-05-22 15:30:00,146.58,147.01,146.56,146.65,10731.0,141.3541,141.7688,141.3348,141.4216,10731.0
2020-05-22 15:40:00,146.65,146.94,146.56,146.8,54789.0,141.4216,141.7013,141.3348,141.5662,54789.0
2020-05-22 15:50:00,146.81,147.04,146.55,146.99,69978.0,141.5759,141.7977,141.3252,141.7495,69978.0
2020-05-26 09:30:00,149.72,151.51,149.04,150.84,15616.0,144.3821,146.1083,143.7264,145.4622,15616.0
2020-05-26 09:40:00,150.81,151.12,150.64,150.89,15443.0,145.4333,145.7322,145.2693,145.5104,15443.0
2020-05-26 09:50:00,150.79,151.18,150.43,150.43,10589.0,145.414,145.7901,145.0668,145.0668,10589.0
2020-05-26 10:00:00,150.43,150.66,150.37,150.52,6953.0,145.0668,145.2886,145.009,145.1536,6953.0
2020-05-26 10:10:00,150.52,151.06,150.52,151.05,5596.0,145.1536,145.6744,145.1536,145.6647,5596.0
2020-05-26 10:20:00,151.05,151.07,150.75,151.05,8419.0,145.6647,145.684,145.3754,145.6647,8419.0
2020-05-26 10:30:00,151.05,151.09,150.81,151.05,149282.0,145.6647,145.7033,145.4333,145.6647,149282.0
2020-05-26 10:40:00,151.05,151.78,150.99,151.78,23088.0,145.6647,146.3687,145.6069,146.3687,23088.0
2020-05-26 10:50:00,151.82,152.7,151.75,152.56,14261.0,146.4073,147.2559,146.3398,147.1209,14261.0
2020-05-26 11:00:00,152.57,152.92,152.53,152.55,6003.0,147.1305,147.4681,147.092,147.1112,6003.0
2020-05-26 11:10:00,152.44,152.57,152.33,152.53,4008.0,147.0052,147.1305,146.8991,147.092,4008.0
2020-05-26 11:20:00,152.53,152.59,152.17,152.41,7540.0,147.092,147.1498,146.7448,146.9762,7540.0
2020-05-26 11:30:00,152.43,152.53,152.19,152.34,4824.0,146.9955,147.092,146.7641,146.9087,4824.0
2020-05-26 11:40:00,152.52,152.52,151.79,151.88,56935.0,147.0823,147.0823,146.3783,146.4651,56935.0
2020-05-26 11:50:00,151.83,152.0,151.83,151.95,6398.0,146.4169,146.5809,146.4169,146.5326,6398.0
2020-05-26 12:00:00,151.96,152.06,151.84,151.93,7699.0,146.5423,146.6387,146.4266,146.5134,7699.0
2020-05-26 12:10:00,151.95,151.95,151.84,151.85,5256.0,146.5326,146.5326,146.4266,146.4362,5256.0
2020-05-26 12:20:00,151.85,151.89,151.75,151.83,3081.0,146.4362,146.4748,146.3398,146.4169,3081.0
2020-05-26 12:30:00,151.84,151.88,151.78,151.78,6863.0,146.4266,146.4651,146.3687,146.3687,6863.0
2020-05-26 12:40:00,151.78,151.9,151.74,151.9,12471.0,146.3687,146.4844,146.3301,146.4844,12471.0
2020-05-26 12:50:00,151.93,152.81,151.81,152.81,11180.0,146.5134,147.362,146.3976,147.362,11180.0
2020-05-26 13:00:00,152.82,152.99,152.78,152.93,3415.0,147.3716,147.5356,147.333,147.4777,3415.0
2020-05-26 13:10:00,152.94,153.44,152.92,153.44,15526.0,147.4873,147.9695,147.4681,147.9695,15526.0
2020-05-26 13:20:00,153.42,153.7,153.42,153.66,2200.0,147.9502,148.2202,147.9502,148.1817,2200.0
2020-05-26 13:30:00,153.73,153.76,153.62,153.64,5936.0,148.2492,148.2781,148.1431,148.1624,5936.0
2020-05-26 13:40:00,153.57,153.69,153.52,153.6,2741.0,148.0949,148.2106,148.0467,148.1238,2741.0
2020-05-26 13:50:00,153.53,153.63,153.46,153.51,2028.0,148.0563,148.1527,147.9888,148.037,2028.0
2020-05-26 14:00:00,153.51,153.54,153.17,153.28,5896.0,148.037,148.066,147.7091,147.8152,5896.0
2020-05-26 14:10:00,153.25,153.28,153.16,153.24,2626.0,147.7863,147.8152,147.6995,147.7766,2626.0
2020-05-26 14:20:00,153.3,153.43,153.13,153.21,5515.0,147.8345,147.9599,147.6706,147.7477,5515.0
2020-05-26 14:30:00,153.25,153.44,153.18,153.34,8693.0,147.7863,147.9695,147.7188,147.8731,8693.0
2020-05-26 14:40:00,153.3,153.33,153.1,153.19,4983.0,147.8345,147.8634,147.6416,147.7284,4983.0
2020-05-26 14:50:00,153.11,153.18,152.95,153.1,22863.0,147.6513,147.7188,147.497,147.6416,22863.0
2020-05-26 15:00:00,153.06,153.06,152.72,152.75,33289.0,147.6031,147.6031,147.2752,147.3041,33289.0
2020-05-26 15:10:00,152.77,152.84,152.66,152.8,19006.0,147.3234,147.3909,147.2173,147.3523,19006.0
2020-05-26 15:20:00,152.8,152.97,152.67,152.67,22153.0,147.3523,147.5163,147.227,147.227,22153.0
2020-05-26 15:30:00,152.68,152.75,152.06,152.61,18397.0,147.2366,147.3041,146.6387,147.1691,18397.0
2020-05-26 15:40:00,152.57,152.59,152.12,152.15,24668.0,147.1305,147.1498,146.6966,146.7255,24668.0
2020-05-26 15:50:00,152.15,152.35,151.29,151.4,148680.0,146.7255,146.9184,145.8962,146.0022,148680.0
2020-05-27 09:30:00,152.96,154.23,152.54,153.27,23595.0,147.5066,148.7314,147.1016,147.8056,23595.0
2020-05-27 09:40:00,153.07,153.12,152.34,152.65,80965.0,147.6127,147.6609,146.9087,147.2077,80965.0
2020-05-27 09:50:00,152.59,152.77,152.05,152.09,10840.0,147.1498,147.3234,146.6291,146.6676,10840.0
2020-05-27 10:00:00,152.16,152.47,151.64,152.19,7181.0,146.7352,147.0341,146.2337,146.7641,7181.0
2020-05-27 10:10:00,152.33,152.33,152.06,152.31,6077.0,146.8991,146.8991,146.6387,146.8798,6077.0
2020-05-27 10:20:00,152.34,152.34,151.46,152.14,20796.0,146.9087,146.9087,146.0601,146.7159,20796.0
2020-05-27 10:30:00,152.14,152.14,151.58,151.64,8372.0,146.7159,146.7159,146.1758,146.2337,8372.0
2020-05-27 10:40:00,151.56,151.56,150.35,150.35,8956.0,146.1565,146.1565,144.9897,144.9897,8956.0
2020-05-27 10:50:00,150.35,150.64,150.14,150.35,10984.0,144.9897,145.2693,144.7872,144.9897,10984.0
2020-05-27 11:00:00,150.29,150.75,150.16,150.51,5991.0,144.9318,145.3754,144.8065,145.144,5991.0
2020-05-27 11:10:00,150.38,150.72,150.2,150.7,3712.0,145.0186,145.3465,144.845,145.3272,3712.0
2020-05-27 11:20:00,150.6,151.02,150.6,150.84,6200.0,145.2308,145.6358,145.2308,145.4622,6200.0
2020-05-27 11:30:00,151.06,151.29,150.48,150.59,7907.0,145.6744,145.8962,145.115,145.2211,7907.0
2020-05-27 11:40:00,150.46,151.12,150.44,150.86,7866.0,145.0958,145.7322,145.0765,145.4815,7866.0
2020-05-27 11:50:00,150.86,150.93,150.54,150.58,11315.0,145.4815,145.549,145.1729,145.2115,11315.0
2020-05-27 12:00:00,150.57,150.9,150.33,150.74,8805.0,145.2018,145.5201,144.9704,145.3658,8805.0
2020-05-27 12:10:00,150.75,150.86,150.63,150.77,8236.0,145.3754,145.4815,145.2597,145.3947,8236.0
2020-05-27 12:20:00,150.76,151.24,150.67,151.16,184203.0,145.3851,145.848,145.2983,145.7708,184203.0
2020-05-27 12:30:00,151.08,151.6,150.94,151.6,83648.0,145.6937,146.1951,145.5586,146.1951,83648.0
2020-05-27 12:40:00,151.53,151.72,151.2,151.42,56006.0,146.1276,146.3108,145.8094,146.0215,56006.0
2020-05-27 12:50:00,151.44,151.54,150.88,150.92,216124.0,146.0408,146.1373,145.5008,145.5394,216124.0
2020-05-27 13:00:00,150.88,150.96,150.38,150.63,12269.0,145.5008,145.5779,145.0186,145.2597,12269.0
2020-05-27 13:10:00,150.62,150.62,150.08,150.42,16094.0,145.2501,145.2501,144.7293,145.0572,16094.0
2020-05-27 13:20:00,150.37,150.38,149.98,150.11,14454.0,145.009,145.0186,144.6329,144.7582,14454.0
2020-05-27 13:30:00,149.92,149.96,149.62,149.79,7317.0,144.575,144.6136,144.2857,144.4496,7317.0
2020-05-27 13:40:00,149.81,149.97,149.64,149.97,16684.0,144.4689,144.6232,144.305,144.6232,16684.0
2020-05-27 13:50:00,149.98,150.36,149.96,150.33,2742.0,144.6329,144.9993,144.6136,144.9704,2742.0
2020-05-27 14:00:00,150.4,150.88,150.4,150.84,6582.0,145.0379,145.5008,145.0379,145.4622,6582.0
2020-05-27 14:10:00,150.9,151.12,150.86,151.02,4926.0,145.5201,145.7322,145.4815,145.6358,4926.0
2020-05-27 14:20:00,151.06,151.09,150.46,150.47,9035.0,145.6744,145.7033,145.0958,145.1054,9035.0
2020-05-27 14:30:00,150.46,150.47,150.03,150.23,18261.0,145.0958,145.1054,144.6811,144.874,18261.0
2020-05-27 14:40:00,150.24,150.92,150.16,150.89,18970.0,144.8836,145.5394,144.8065,145.5104,18970.0
2020-05-27 14:50:00,151.02,151.42,150.96,151.0,95506.0,145.6358,146.0215,145.5779,145.6165,95506.0
2020-05-27 15:00:00,151.01,151.05,150.27,150.57,23080.0,145.6262,145.6647,144.9125,145.2018,23080.0
2020-05-27 15:10:00,150.62,151.23,150.54,151.15,33372.0,145.2501,145.8383,145.1729,145.7612,33372.0
2020-05-27 15:20:00,151.19,151.32,151.17,151.24,129912.0,145.7997,145.9251,145.7804,145.848,129912.0
2020-05-27 15:30:00,151.25,151.28,151.08,151.2,19723.0,145.8576,145.8865,145.6937,145.8094,19723.0
2020-05-27 15:40:00,151.21,151.51,151.18,151.25,36507.0,145.819,146.1083,145.7901,145.8576,36507.0
2020-05-27 15:50:00,151.27,151.38,150.74,150.9,236224.0,145.8769,145.983,145.3658,145.5201,236224.0
2020-05-28 09:30:00,152.56,153.08,151.36,151.92,159247.0,147.1209,147.6224,145.9637,146.5037,159247.0
2020-05-28 09:40:00,152.06,153.71,151.63,153.57,38256.0,146.6387,148.2299,146.224,148.0949,38256.0
2020-05-28 09:50:00,153.42,154.31,153.42,154.31,7364.0,147.9502,148.8085,147.9502,148.8085,7364.0
2020-05-28 10:00:00,154.23,155.76,154.19,155.7,31018.0,148.7314,150.2068,148.6928,150.1489,31018.0
2020-05-28 10:10:00,155.55,155.97,154.3,154.49,23603.0,150.0043,150.4093,148.7989,148.9821,23603.0
2020-05-28 10:20:00,154.41,154.92,154.4,154.75,6117.0,148.9049,149.3968,148.8953,149.2328,6117.0
2020-05-28 10:30:00,154.79,154.86,154.41,154.65,16678.0,149.2714,149.3389,148.9049,149.1364,16678.0
2020-05-28 10:40:00,154.65,155.36,154.61,155.01,26295.0,149.1364,149.8211,149.0978,149.4835,26295.0
2020-05-28 10:50:00,154.95,155.18,154.94,155.12,9891.0,149.4257,149.6475,149.416,149.5896,9891.0
2020-05-28 11:00:00,155.18,155.65,154.73,154.73,42902.0,149.6475,150.1007,149.2135,149.2135,42902.0
2020-05-28 11:10:00,154.89,155.43,154.88,155.16,25544.0,149.3678,149.8886,149.3582,149.6282,25544.0
2020-05-28 11:20:00,155.16,155.25,154.92,154.92,5970.0,149.6282,149.715,149.3968,149.3968,5970.0
2020-05-28 11:30:00,155.33,155.33,154.79,155.11,19219.0,149.7921,149.7921,149.2714,149.58,19219.0
2020-05-28 11:40:00,155.09,155.41,155.0,155.1,11801.0,149.5607,149.8693,149.4739,149.5703,11801.0
2020-05-28 11:50:00,155.16,155.33,155.05,155.33,6185.0,149.6282,149.7921,149.5221,149.7921,6185.0
2020-05-28 12:00:00,155.3,155.58,155.13,155.41,20011.0,149.7632,150.0332,149.5993,149.8693,20011.0
2020-05-28 12:10:00,155.38,155.58,155.0,155.24,34982.0,149.8404,150.0332,149.4739,149.7053,34982.0
2020-05-28 12:20:00,155.28,155.47,155.0,155.2,23021.0,149.7439,149.9271,149.4739,149.6668,23021.0
2020-05-28 12:30:00,155.3,155.49,155.17,155.45,12733.0,149.7632,149.9464,149.6378,149.9079,12733.0
2020-05-28 12:40:00,155.41,155.51,154.93,154.98,98636.0,149.8693,149.9657,149.4064,149.4546,98636.0
2020-05-28 12:50:00,154.9,155.24,154.76,154.95,48206.0,149.3775,149.7053,149.2425,149.4257,48206.0
2020-05-28 13:00:00,155.0,155.09,154.96,155.02,10377.0,149.4739,149.5607,149.4353,149.4932,10377.0
2020-05-28 13:10:00,154.99,155.18,154.89,154.89,20338.0,149.4643,149.6475,149.3678,149.3678,20338.0
2020-05-28 13:20:00,154.93,155.1,154.93,155.06,11031.0,149.4064,149.5703,149.4064,149.5318,11031.0
2020-05-28 13:30:00,155.05,155.09,154.96,155.05,12301.0,149.5221,149.5607,149.4353,149.5221,12301.0
2020-05-28 13:40:00,155.04,155.09,154.95,154.95,37867.0,149.5125,149.5607,149.4257,149.4257,37867.0
2020-05-28 13:50:00,154.94,155.19,154.86,155.05,37986.0,149.416,149.6571,149.3389,149.5221,37986.0
2020-05-28 14:00:00,155.05,155.19,154.89,154.93,20736.0,149.5221,149.6571,149.3678,149.4064,20736.0
2020-05-28 14:10:00,154.89,155.11,154.89,155.0,27721.0,149.3678,149.58,149.3678,149.4739,27721.0
2020-05-28 14:20:00,155.0,155.01,154.66,155.0,26074.0,149.4739,149.4835,149.146,149.4739,26074.0
2020-05-28 14:30:00,154.97,155.13,154.96,155.01,44295.0,149.445,149.5993,149.4353,149.4835,44295.0
2020-05-28 14:40:00,155.05,155.2,154.92,154.99,25156.0,149.5221,149.6668,149.3968,149.4643,25156.0
2020-05-28 14:50:00,155.01,155.12,154.84,154.84,80572.0,149.4835,149.5896,149.3196,149.3196,80572.0
2020-05-28 15:00:00,154.88,155.25,154.73,155.1,36920.0,149.3582,149.715,149.2135,149.5703,36920.0
2020-05-28 15:10:00,155.07,155.37,154.38,154.5,49779.0,149.5414,149.8307,148.876,148.9917,49779.0
2020-05-28 15:20:00,154.5,155.08,154.48,154.85,11863.0,148.9917,149.551,148.9724,149.3292,11863.0
2020-05-28 15:30:00,154.86,155.17,154.63,155.06,100290.0,149.3389,149.6378,149.1171,149.5318,100290.0
2020-05-28 15:40:00,154.92,155.0,154.33,154.4,23258.0,149.3968,149.4739,148.8278,148.8953,23258.0
2020-05-28 15:50:00,154.24,154.66,153.87,154.11,143854.0,148.741,149.146,148.3842,148.6156,143854.0
2020-05-29 09:30:00,154.83,155.04,153.88,154.62,11947.0,149.31,149.5125,148.3938,149.1074,11947.0
2020-05-29 09:40:00,154.5,155.2,154.5,155.02,15519.0,148.9917,149.6668,148.9917,149.4932,15519.0
2020-05-29 09:50:00,154.91,155.17,154.15,154.55,43437.0,149.3871,149.6378,148.6542,149.0399,43437.0
2020-05-29 10:00:00,154.44,155.13,153.74,153.8,9709.0,148.9339,149.5993,148.2588,148.3167,9709.0
2020-05-29 10:10:00,153.81,154.13,153.53,153.9,12172.0,148.3263,148.6349,148.0563,148.4131,12172.0
2020-05-29 10:20:00,153.83,153.84,153.23,153.44,14450.0,148.3456,148.3553,147.767,147.9695,14450.0
2020-05-29 10:30:00,153.53,153.94,153.53,153.8,7112.0,148.0563,148.4517,148.0563,148.3167,7112.0
2020-05-29 10:40:00,153.78,153.78,152.7,152.92,17262.0,148.2974,148.2974,147.2559,147.4681,17262.0
2020-05-29 10:50:00,152.82,153.21,152.41,152.76,8827.0,147.3716,147.7477,146.9762,147.3138,8827.0
2020-05-29 11:00:00,152.7,152.84,152.2,152.6,13472.0,147.2559,147.3909,146.7737,147.1595,13472.0
2020-05-29 11:10:00,152.65,152.9,152.46,152.46,8843.0,147.2077,147.4488,147.0245,147.0245,8843.0
2020-05-29 11:20:00,152.61,152.76,152.39,152.42,21427.0,147.1691,147.3138,146.957,146.9859,21427.0
2020-05-29 11:30:00,152.36,152.74,152.36,152.37,28277.0,146.928,147.2945,146.928,146.9377,28277.0
2020-05-29 11:40:00,152.45,153.18,152.4,153.06,33017.0,147.0148,147.7188,146.9666,147.6031,33017.0
2020-05-29 11:50:00,153.03,153.09,152.58,152.68,13512.0,147.5741,147.632,147.1402,147.2366,13512.0
2020-05-29 12:00:00,152.71,152.97,152.58,152.84,8574.0,147.2655,147.5163,147.1402,147.3909,8574.0
2020-05-29 12:10:00,152.91,153.08,152.75,152.85,6649.0,147.4584,147.6224,147.3041,147.4006,6649.0
2020-05-29 12:20:00,152.92,153.05,152.81,152.9,8119.0,147.4681,147.5934,147.362,147.4488,8119.0
2020-05-29 12:30:00,152.89,152.91,152.51,152.57,8021.0,147.4391,147.4584,147.0727,147.1305,8021.0
2020-05-29 12:40:00,152.51,152.53,151.66,151.66,6152.0,147.0727,147.092,146.253,146.253,6152.0
2020-05-29 12:50:00,151.68,152.45,151.59,152.1,11876.0,146.2723,147.0148,146.1855,146.6773,11876.0
2020-05-29 13:00:00,152.12,152.13,151.27,151.59,32909.0,146.6966,146.7062,145.8769,146.1855,32909.0
2020-05-29 13:10:00,151.58,151.67,151.34,151.5,31014.0,146.1758,146.2626,145.9444,146.0987,31014.0
2020-05-29 13:20:00,151.5,151.89,151.44,151.77,16576.0,146.0987,146.4748,146.0408,146.3591,16576.0
2020-05-29 13:30:00,151.72,151.79,151.31,151.32,8769.0,146.3108,146.3783,145.9155,145.9251,8769.0
2020-05-29 13:40:00,151.34,151.6,151.28,151.59,9348.0,145.9444,146.1951,145.8865,146.1855,9348.0
2020-05-29 13:50:00,151.66,151.81,151.47,151.64,17621.0,146.253,146.3976,146.0698,146.2337,17621.0
2020-05-29 14:00:00,151.57,152.55,151.57,152.5,29725.0,146.1662,147.1112,146.1662,147.063,29725.0
2020-05-29 14:10:00,152.56,153.14,152.43,153.01,5373.0,147.1209,147.6802,146.9955,147.5548,5373.0
2020-05-29 14:20:00,153.17,153.38,152.97,153.0,15082.0,147.7091,147.9117,147.5163,147.5452,15082.0
2020-05-29 14:30:00,152.92,153.16,152.92,152.97,14041.0,147.4681,147.6995,147.4681,147.5163,14041.0
2020-05-29 14:40:00,153.01,153.41,152.98,153.16,19592.0,147.5548,147.9406,147.5259,147.6995,19592.0
2020-05-29 14:50:00,153.06,153.7,152.2,153.67,13629.0,147.6031,148.2202,146.7737,148.1913,13629.0
2020-05-29 15:00:00,153.91,154.69,153.91,154.46,13173.0,148.4228,149.175,148.4228,148.9532,13173.0
2020-05-29 15:10:00,154.51,154.67,153.9,154.11,12997.0,149.0014,149.1557,148.4131,148.6156,12997.0
2020-05-29 15:20:00,154.1,154.27,153.82,153.85,15095.0,148.606,148.7699,148.336,148.3649,15095.0
2020-05-29 15:30:00,153.84,154.09,153.27,153.94,31493.0,148.3553,148.5963,147.8056,148.4517,31493.0
2020-05-29 15:40:00,153.98,154.22,153.65,153.77,42059.0,148.4903,148.7217,148.172,148.2878,42059.0
2020-05-29 15:50:00,153.84,154.62,153.53,153.56,150386.0,148.3553,149.1074,148.0563,148.0852,150386.0
2020-06-01 09:30:00,153.83,154.72,153.7,153.91,12036.0,148.3456,149.2039,148.2202,148.4228,12036.0
2020-06-01 09:40:00,154.08,154.47,153.72,154.08,7924.0,148.5867,148.9628,148.2395,148.5867,7924.0
2020-06-01 09:50:00,153.97,153.97,153.26,153.49,3900.0,148.4806,148.4806,147.7959,148.0177,3900.0
2020-06-01 10:00:00,153.44,154.08,153.31,153.98,2400.0,147.9695,148.5867,147.8442,148.4903,2400.0
2020-06-01 10:10:00,153.94,155.0,153.94,154.96,8053.0,148.4517,149.4739,148.4517,149.4353,8053.0
2020-06-01 10:20:00,154.96,155.87,154.96,155.87,6533.0,149.4353,150.3129,149.4353,150.3129,6533.0
2020-06-01 10:30:00,155.84,156.15,155.79,155.94,5028.0,150.284,150.5829,150.2357,150.3804,5028.0
2020-06-01 10:40:00,156.01,156.2,155.88,156.2,2600.0,150.4479,150.6311,150.3225,150.6311,2600.0
2020-06-01 10:50:00,156.17,156.6,156.17,156.34,5714.0,150.6022,151.0169,150.6022,150.7661,5714.0
2020-06-01 11:00:00,156.37,156.54,156.23,156.54,20132.0,150.7951,150.959,150.66,150.959,20132.0
2020-06-01 11:10:00,156.59,156.65,156.25,156.3,27716.0,151.0072,151.0651,150.6793,150.7276,27716.0
2020-06-01 11:20:00,156.3,156.34,155.6,155.79,33072.0,150.7276,150.7661,150.0525,150.2357,33072.0
2020-06-01 11:30:00,155.83,155.92,155.57,155.57,7010.0,150.2743,150.3611,150.0236,150.0236,7010.0
2020-06-01 11:40:00,155.62,155.62,155.25,155.38,14847.0,150.0718,150.0718,149.715,149.8404,14847.0
2020-06-01 11:50:00,155.33,155.35,155.07,155.2,14378.0,149.7921,149.8114,149.5414,149.6668,14378.0
2020-06-01 12:00:00,155.2,155.33,155.16,155.22,4873.0,149.6668,149.7921,149.6282,149.6861,4873.0
2020-06-01 12:10:00,155.22,155.26,155.02,155.16,16441.0,149.6861,149.7246,149.4932,149.6282,16441.0
2020-06-01 12:20:00,155.09,155.15,154.95,155.07,10992.0,149.5607,149.6186,149.4257,149.5414,10992.0
2020-06-01 12:30:00,155.09,155.13,155.0,155.06,10855.0,149.5607,149.5993,149.4739,149.5318,10855.0
2020-06-01 12:40:00,155.06,155.12,154.92,155.04,18546.0,149.5318,149.5896,149.3968,149.5125,18546.0
2020-06-01 12:50:00,155.07,155.29,154.95,155.28,11846.0,149.5414,149.7536,149.4257,149.7439,11846.0
2020-06-01 13:00:00,155.39,155.57,154.99,155.03,11375.0,149.85,150.0236,149.4643,149.5028,11375.0
2020-06-01 13:10:00,155.05,155.42,155.04,155.36,7158.0,149.5221,149.8789,149.5125,149.8211,7158.0
2020-06-01 13:20:00,155.31,155.36,154.98,155.05,8469.0,149.7728,149.8211,149.4546,149.5221,8469.0
2020-06-01 13:30:00,154.99,155.01,154.81,154.95,3796.0,149.4643,149.4835,149.2907,149.4257,3796.0
2020-06-01 13:40:00,154.97,155.1,154.97,155.07,3405.0,149.445,149.5703,149.445,149.5414,3405.0
2020-06-01 13:50:00,155.11,155.5,155.05,155.06,28953.0,149.58,149.9561,149.5221,149.5318,28953.0
2020-06-01 14:00:00,155.08,155.35,155.06,155.09,28126.0,149.551,149.8114,149.5318,149.5607,28126.0
2020-06-01 14:10:00,155.14,155.29,154.96,154.98,21910.0,149.6089,149.7536,149.4353,149.4546,21910.0
2020-06-01 14:20:00,155.07,155.15,155.02,155.1,12069.0,149.5414,149.6186,149.4932,149.5703,12069.0
2020-06-01 14:30:00,155.1,155.23,155.04,155.12,30391.0,149.5703,149.6957,149.5125,149.5896,30391.0
2020-06-01 14:40:00,155.1,155.25,155.01,155.08,38384.0,149.5703,149.715,149.4835,149.551,38384.0
2020-06-01 14:50:00,155.09,155.54,155.03,155.19,29496.0,149.5607,149.9946,149.5028,149.6571,29496.0
2020-06-01 15:00:00,155.17,155.17,154.95,155.13,26303.0,149.6378,149.6378,149.4257,149.5993,26303.0
2020-06-01 15:10:00,155.1,155.1,154.78,155.01,16533.0,149.5703,149.5703,149.2617,149.4835,16533.0
2020-06-01 15:20:00,155.04,155.08,154.97,154.97,17307.0,149.5125,149.551,149.445,149.445,17307.0
2020-06-01 15:30:00,154.98,155.08,154.69,154.69,15755.0,149.4546,149.551,149.175,149.175,15755.0
2020-06-01 15:40:00,154.61,154.98,154.46,154.87,23045.0,149.0978,149.4546,148.9532,149.3485,23045.0
2020-06-01 15:50:00,154.79,155.13,154.79,155.08,85357.0,149.2714,149.5993,149.2714,149.551,85357.0
2020-06-02 09:30:00,155.82,155.82,154.08,154.48,20124.0,150.2647,150.2647,148.5867,148.9724,20124.0
2020-06-02 09:40:00,154.44,154.6,154.15,154.38,8991.0,148.9339,149.0882,148.6542,148.876,8991.0
2020-06-02 09:50:00,154.24,154.94,154.24,154.5,5200.0,148.741,149.416,148.741,148.9917,5200.0
2020-06-02 10:00:00,154.46,154.94,154.46,154.82,3800.0,148.9532,149.416,148.9532,149.3003,3800.0
2020-06-02 10:10:00,154.92,155.28,154.8,155.25,11820.0,149.3968,149.7439,149.281,149.715,11820.0
2020-06-02 10:20:00,155.33,156.88,155.33,156.84,21381.0,149.7921,151.2869,149.7921,151.2483,21381.0
2020-06-02 10:30:00,156.75,157.36,156.75,157.07,61371.0,151.1615,151.7498,151.1615,151.4701,61371.0
2020-06-02 10:40:00,157.04,157.29,156.88,157.26,22791.0,151.4412,151.6823,151.2869,151.6533,22791.0
2020-06-02 10:50:00,157.17,157.75,157.03,157.44,13138.0,151.5665,152.1259,151.4315,151.8269,13138.0
2020-06-02 11:00:00,157.38,157.48,156.85,157.17,11613.0,151.769,151.8655,151.2579,151.5665,11613.0
2020-06-02 11:10:00,157.19,157.39,156.91,157.0,16252.0,151.5858,151.7787,151.3158,151.4026,16252.0
2020-06-02 11:20:00,157.07,157.55,157.04,157.45,11611.0,151.4701,151.933,151.4412,151.8366,11611.0
2020-06-02 11:30:00,157.41,158.51,157.41,158.27,19490.0,151.798,152.8588,151.798,152.6273,19490.0
2020-06-02 11:40:00,158.3,160.18,158.3,159.81,73808.0,152.6562,154.4692,152.6562,154.1124,73808.0
2020-06-02 11:50:00,159.63,159.66,158.62,158.7,25278.0,153.9388,153.9678,152.9648,153.042,25278.0
2020-06-02 12:00:00,158.7,159.05,158.1,158.62,66245.0,153.042,153.3795,152.4634,152.9648,66245.0
2020-06-02 12:10:00,158.7,159.0,158.67,158.76,5000.0,153.042,153.3313,153.0131,153.0998,5000.0
2020-06-02 12:20:00,158.7,158.7,158.1,158.15,7128.0,153.042,153.042,152.4634,152.5116,7128.0
2020-06-02 12:30:00,158.07,158.29,157.95,158.13,6532.0,152.4344,152.6466,152.3187,152.4923,6532.0
2020-06-02 12:40:00,158.05,160.53,157.94,160.24,62165.0,152.4152,154.8067,152.3091,154.5271,62165.0
2020-06-02 12:50:00,160.24,161.49,160.24,160.78,52636.0,154.5271,155.7325,154.5271,155.0478,52636.0
2020-06-02 13:00:00,160.83,161.96,160.73,161.59,30584.0,155.096,156.1858,154.9996,155.829,30584.0
2020-06-02 13:10:00,161.55,162.31,161.52,162.31,25194.0,155.7904,156.5233,155.7614,156.5233,25194.0
2020-06-02 13:20:00,162.24,162.56,161.76,162.56,26833.0,156.4558,156.7644,155.9929,156.7644,26833.0
2020-06-02 13:30:00,162.41,162.64,162.16,162.23,11109.0,156.6197,156.8415,156.3786,156.4461,11109.0
2020-06-02 13:40:00,162.23,163.24,162.22,163.19,14551.0,156.4461,157.4201,156.4365,157.3719,14551.0
2020-06-02 13:50:00,163.18,164.16,163.14,163.98,43388.0,157.3623,158.3073,157.3237,158.1337,43388.0
2020-06-02 14:00:00,163.98,164.35,163.81,164.2,28127.0,158.1337,158.4906,157.9698,158.3459,28127.0
2020-06-02 14:10:00,164.11,164.54,163.75,164.5,18762.0,158.2591,158.6738,157.9119,158.6352,18762.0
2020-06-02 14:20:00,164.42,164.62,164.3,164.56,16829.0,158.5581,158.7509,158.4423,158.6931,16829.0
2020-06-02 14:30:00,164.52,164.88,164.19,164.81,20300.0,158.6545,159.0017,158.3363,158.9342,20300.0
2020-06-02 14:40:00,164.89,165.86,164.81,165.83,26416.0,159.0113,159.9467,158.9342,159.9178,26416.0
2020-06-02 14:50:00,165.9,166.1,165.64,165.72,25870.0,159.9853,160.1782,159.7346,159.8117,25870.0
2020-06-02 15:00:00,165.72,165.87,165.28,165.28,26780.0,159.8117,159.9564,159.3874,159.3874,26780.0
2020-06-02 15:10:00,165.27,165.9,165.15,165.9,37284.0,159.3778,159.9853,159.262,159.9853,37284.0
2020-06-02 15:20:00,165.96,166.14,165.33,165.62,39161.0,160.0432,160.2167,159.4356,159.7153,39161.0
2020-06-02 15:30:00,165.62,166.79,165.41,166.52,55660.0,159.7153,160.8436,159.5128,160.5832,55660.0
2020-06-02 15:40:00,166.54,167.14,166.26,166.8,92037.0,160.6025,161.1811,160.3325,160.8532,92037.0
2020-06-02 15:50:00,166.91,167.39,166.59,167.11,149804.0,160.9593,161.4222,160.6507,161.1522,149804.0
2020-06-03 09:30:00,168.72,169.87,168.14,169.56,46737.0,162.7048,163.8138,162.1454,163.5148,46737.0
2020-06-03 09:40:00,169.63,169.63,168.56,168.73,23626.0,163.5823,163.5823,162.5505,162.7144,23626.0
2020-06-03 09:50:00,168.93,169.02,168.13,168.19,28485.0,162.9073,162.9941,162.1358,162.1936,28485.0
2020-06-03 10:00:00,168.17,168.2,167.61,167.78,35470.0,162.1744,162.2033,161.6343,161.7983,35470.0
2020-06-03 10:10:00,167.68,167.71,167.12,167.15,12436.0,161.7018,161.7308,161.1618,161.1907,12436.0
2020-06-03 10:20:00,167.06,167.6,166.7,167.6,13118.0,161.1039,161.6247,160.7568,161.6247,13118.0
2020-06-03 10:30:00,167.74,168.52,167.64,168.5,17152.0,161.7597,162.5119,161.6633,162.4926,17152.0
2020-06-03 10:40:00,168.69,169.6,168.66,169.59,16539.0,162.6758,163.5534,162.6469,163.5437,16539.0
2020-06-03 10:50:00,169.58,170.22,169.58,170.08,18238.0,163.5341,164.1513,163.5341,164.0163,18238.0
2020-06-03 11:00:00,170.09,170.92,170.02,170.79,12396.0,164.0259,164.8263,163.9584,164.701,12396.0
2020-06-03 11:10:00,170.73,171.04,170.6,170.87,36948.0,164.6431,164.942,164.5177,164.7781,36948.0
2020-06-03 11:20:00,170.81,170.99,170.65,170.65,16105.0,164.7202,164.8938,164.5659,164.5659,16105.0
2020-06-03 11:30:00,170.78,171.12,170.71,170.91,15104.0,164.6913,165.0192,164.6238,164.8167,15104.0
2020-06-03 11:40:00,170.83,171.33,170.79,171.3,16423.0,164.7395,165.2217,164.701,165.1928,16423.0
2020-06-03 11:50:00,171.28,171.75,171.25,171.5,15937.0,165.1735,165.6267,165.1446,165.3856,15937.0
2020-06-03 12:00:00,171.51,172.0,171.48,171.81,20097.0,165.3953,165.8678,165.3664,165.6846,20097.0
2020-06-03 12:10:00,171.84,171.96,171.4,171.65,19401.0,165.7135,165.8292,165.2892,165.5303,19401.0
2020-06-03 12:20:00,171.61,172.1,171.43,172.07,17728.0,165.4917,165.9642,165.3181,165.9353,17728.0
2020-06-03 12:30:00,172.09,172.12,171.7,171.7,10853.0,165.9546,165.9835,165.5785,165.5785,10853.0
2020-06-03 12:40:00,171.74,171.83,171.63,171.77,7318.0,165.6171,165.7039,165.511,165.646,7318.0
2020-06-03 12:50:00,171.72,171.94,171.24,171.28,10446.0,165.5978,165.81,165.1349,165.1735,10446.0
2020-06-03 13:00:00,171.26,171.42,171.21,171.24,7204.0,165.1542,165.3085,165.106,165.1349,7204.0
2020-06-03 13:10:00,171.23,171.72,171.2,171.72,10012.0,165.1253,165.5978,165.0963,165.5978,10012.0
2020-06-03 13:20:00,171.72,172.33,171.72,172.26,9911.0,165.5978,166.186,165.5978,166.1185,9911.0
2020-06-03 13:30:00,172.23,172.39,172.0,172.14,11104.0,166.0896,166.2439,165.8678,166.0028,11104.0
2020-06-03 13:40:00,172.22,172.46,172.11,172.17,11458.0,166.08,166.3114,165.9739,166.0318,11458.0
2020-06-03 13:50:00,172.16,172.54,172.07,172.5,11409.0,166.0221,166.3886,165.9353,166.35,11409.0
2020-06-03 14:00:00,172.5,172.81,171.86,171.9,56440.0,166.35,166.6489,165.7328,165.7714,56440.0
2020-06-03 14:10:00,171.88,171.98,171.32,171.41,13025.0,165.7521,165.8485,165.2121,165.2988,13025.0
2020-06-03 14:20:00,171.37,171.46,171.21,171.27,9900.0,165.2603,165.3471,165.106,165.1638,9900.0
2020-06-03 14:30:00,171.24,171.6,171.18,171.45,9070.0,165.1349,165.4821,165.077,165.3374,9070.0
2020-06-03 14:40:00,171.39,171.39,171.04,171.16,19865.0,165.2796,165.2796,164.942,165.0578,19865.0
2020-06-03 14:50:00,171.17,171.33,171.14,171.2,12161.0,165.0674,165.2217,165.0385,165.0963,12161.0
2020-06-03 15:00:00,171.16,171.17,170.62,170.62,12328.0,165.0578,165.0674,164.537,164.537,12328.0
2020-06-03 15:10:00,170.68,170.88,170.42,170.88,22895.0,164.5949,164.7877,164.3441,164.7877,22895.0
2020-06-03 15:20:00,170.89,171.67,170.7,171.67,16901.0,164.7974,165.5496,164.6142,165.5496,16901.0
2020-06-03 15:30:00,171.59,172.02,171.12,171.93,26124.0,165.4724,165.8871,165.0192,165.8003,26124.0
2020-06-03 15:40:00,171.92,172.66,171.79,172.66,58362.0,165.7907,166.5043,165.6653,166.5043,58362.0
2020-06-03 15:50:00,172.99,174.08,172.43,174.01,327875.0,166.8225,167.8737,166.2825,167.8062,327875.0
2020-06-04 09:30:00,172.82,174.12,172.82,173.81,15107.0,166.6586,167.9122,166.6586,167.6133,15107.0
2020-06-04 09:40:00,173.94,175.25,173.8,175.16,18742.0,167.7386,169.0019,167.6036,168.9152,18742.0
2020-06-04 09:50:00,175.19,176.09,175.14,175.7,27896.0,168.9441,169.812,168.8959,169.4359,27896.0
2020-06-04 10:00:00,175.96,175.96,175.34,175.55,23526.0,169.6866,169.6866,169.0887,169.2912,23526.0
2020-06-04 10:10:00,175.31,175.51,175.01,175.17,19593.0,169.0598,169.2527,168.7705,168.9248,19593.0
2020-06-04 10:20:00,175.26,175.56,175.13,175.53,10728.0,169.0116,169.3009,168.8862,169.272,10728.0
2020-06-04 10:30:00,175.52,176.01,175.51,175.89,13385.0,169.2623,169.7348,169.2527,169.6191,13385.0
2020-06-04 10:40:00,175.89,176.35,175.76,176.24,13813.0,169.6191,170.0627,169.4938,169.9566,13813.0
2020-06-04 10:50:00,176.14,176.8,175.97,176.8,19023.0,169.8602,170.4967,169.6963,170.4967,19023.0
2020-06-04 11:00:00,176.74,176.79,175.87,175.87,13346.0,170.4388,170.487,169.5998,169.5998,13346.0
2020-06-04 11:10:00,175.77,176.21,175.72,176.12,16324.0,169.5034,169.9277,169.4552,169.8409,16324.0
2020-06-04 11:20:00,176.09,176.53,175.98,176.28,16674.0,169.812,170.2363,169.7059,169.9952,16674.0
2020-06-04 11:30:00,176.18,176.48,176.13,176.44,16423.0,169.8988,170.1881,169.8506,170.1495,16423.0
2020-06-04 11:40:00,176.49,176.6,176.2,176.24,11767.0,170.1977,170.3038,169.9181,169.9566,11767.0
2020-06-04 11:50:00,176.24,176.89,176.19,176.73,18386.0,169.9566,170.5835,169.9084,170.4292,18386.0
2020-06-04 12:00:00,176.69,177.18,176.67,176.94,14859.0,170.3906,170.8631,170.3713,170.6317,14859.0
2020-06-04 12:10:00,176.96,176.97,176.56,176.67,10225.0,170.651,170.6606,170.2652,170.3713,10225.0
2020-06-04 12:20:00,176.77,177.18,176.72,176.87,14378.0,170.4678,170.8631,170.4195,170.5642,14378.0
2020-06-04 12:30:00,176.76,176.76,176.01,176.04,16297.0,170.4581,170.4581,169.7348,169.7638,16297.0
2020-06-04 12:40:00,175.98,176.3,175.95,176.27,14282.0,169.7059,170.0145,169.677,169.9856,14282.0
2020-06-04 12:50:00,176.31,176.35,176.0,176.17,18064.0,170.0242,170.0627,169.7252,169.8891,18064.0
2020-06-04 13:00:00,176.16,176.39,176.09,176.39,13346.0,169.8795,170.1013,169.812,170.1013,13346.0
2020-06-04 13:10:00,176.31,176.44,176.15,176.42,10938.0,170.0242,170.1495,169.8699,170.1302,10938.0
2020-06-04 13:20:00,176.42,176.46,175.78,175.92,23620.0,170.1302,170.1688,169.513,169.6481,23620.0
2020-06-04 13:30:00,175.92,176.74,175.89,176.62,11577.0,169.6481,170.4388,169.6191,170.3231,11577.0
2020-06-04 13:40:00,176.65,177.19,176.6,177.04,11943.0,170.352,170.8728,170.3038,170.7281,11943.0
2020-06-04 13:50:00,177.07,177.09,176.67,176.79,11691.0,170.7571,170.7763,170.3713,170.487,11691.0
2020-06-04 14:00:00,176.72,176.96,176.2,176.22,11659.0,170.4195,170.651,169.9181,169.9374,11659.0
2020-06-04 14:10:00,176.31,176.68,176.25,176.49,13603.0,170.0242,170.381,169.9663,170.1977,13603.0
2020-06-04 14:20:00,176.44,176.49,176.2,176.34,16089.0,170.1495,170.1977,169.9181,170.0531,16089.0
2020-06-04 14:30:00,176.37,176.42,176.03,176.13,22739.0,170.082,170.1302,169.7541,169.8506,22739.0
2020-06-04 14:40:00,176.1,176.31,176.08,176.28,14496.0,169.8216,170.0242,169.8024,169.9952,14496.0
2020-06-04 14:50:00,176.25,176.55,176.0,176.08,16755.0,169.9663,170.2556,169.7252,169.8024,16755.0
2020-06-04 15:00:00,176.08,176.18,175.53,175.53,20040.0,169.8024,169.8988,169.272,169.272,20040.0
2020-06-04 15:10:00,175.6,175.7,174.63,174.92,22859.0,169.3395,169.4359,168.404,168.6837,22859.0
2020-06-04 15:20:00,174.86,175.18,174.6,175.08,47179.0,168.6258,168.9344,168.3751,168.838,47179.0
2020-06-04 15:30:00,175.08,175.38,174.9,175.0,33240.0,168.838,169.1273,168.6644,168.7609,33240.0
2020-06-04 15:40:00,174.95,176.01,174.83,175.72,54517.0,168.7126,169.7348,168.5969,169.4552,54517.0
2020-06-04 15:50:00,175.66,176.69,175.37,176.57,171226.0,169.3973,170.3906,169.1177,170.2749,171226.0
2020-06-05 09:30:00,178.76,179.74,177.87,178.55,19655.0,172.3868,173.3319,171.5285,172.1843,19655.0
2020-06-05 09:40:00,178.38,179.01,178.38,178.62,9868.0,172.0204,172.6279,172.0204,172.2518,9868.0
2020-06-05 09:50:00,178.63,178.63,177.72,177.75,15074.0,172.2614,172.2614,171.3839,171.4128,15074.0
2020-06-05 10:00:00,177.81,178.88,177.56,178.31,31217.0,171.4707,172.5025,171.2296,171.9528,31217.0
2020-06-05 10:10:00,178.33,178.42,177.3,177.3,21731.0,171.9721,172.0589,170.9789,170.9789,21731.0
2020-06-05 10:20:00,177.25,177.38,175.77,175.83,43891.0,170.9306,171.056,169.5034,169.5613,43891.0
2020-06-05 10:30:00,175.88,175.96,175.44,175.81,36730.0,169.6095,169.6866,169.1852,169.542,36730.0
2020-06-05 10:40:00,175.99,176.51,175.76,176.49,7051.0,169.7156,170.217,169.4938,170.1977,7051.0
2020-06-05 10:50:00,176.5,177.4,176.43,177.21,11206.0,170.2074,171.0753,170.1399,170.8921,11206.0
2020-06-05 11:00:00,177.23,177.4,177.02,177.14,17327.0,170.9114,171.0753,170.7088,170.8246,17327.0
2020-06-05 11:10:00,177.02,177.36,176.94,177.09,17309.0,170.7088,171.0367,170.6317,170.7763,17309.0
2020-06-05 11:20:00,177.06,177.29,176.73,176.73,21605.0,170.7474,170.9692,170.4292,170.4292,21605.0
2020-06-05 11:30:00,176.75,177.0,176.02,176.07,11842.0,170.4485,170.6896,169.7445,169.7927,11842.0
2020-06-05 11:40:00,175.97,176.03,175.07,175.58,21642.0,169.6963,169.7541,168.8284,169.3202,21642.0
2020-06-05 11:50:00,175.53,175.53,174.68,174.81,11682.0,169.272,169.272,168.4523,168.5776,11682.0
2020-06-05 12:00:00,174.9,174.9,174.51,174.52,16669.0,168.6644,168.6644,168.2883,168.298,16669.0
2020-06-05 12:10:00,174.6,175.2,174.6,174.97,12198.0,168.3751,168.9537,168.3751,168.7319,12198.0
2020-06-05 12:20:00,175.03,175.28,175.03,175.16,4851.0,168.7898,169.0309,168.7898,168.9152,4851.0
2020-06-05 12:30:00,175.22,175.47,175.22,175.44,9856.0,168.973,169.2141,168.973,169.1852,9856.0
2020-06-05 12:40:00,175.38,175.8,175.37,175.79,10443.0,169.1273,169.5323,169.1177,169.5227,10443.0
2020-06-05 12:50:00,175.81,176.0,175.78,176.0,5527.0,169.542,169.7252,169.513,169.7252,5527.0
2020-06-05 13:00:00,176.17,176.42,175.98,175.98,10530.0,169.8891,170.1302,169.7059,169.7059,10530.0
2020-06-05 13:10:00,175.98,176.12,175.74,176.12,6383.0,169.7059,169.8409,169.4745,169.8409,6383.0
2020-06-05 13:20:00,176.14,176.23,175.97,176.2,6417.0,169.8602,169.947,169.6963,169.9181,6417.0
2020-06-05 13:30:00,176.28,176.29,175.66,175.66,18930.0,169.9952,170.0049,169.3973,169.3973,18930.0
2020-06-05 13:40:00,175.67,176.01,175.58,175.99,8620.0,169.407,169.7348,169.3202,169.7156,8620.0
2020-06-05 13:50:00,175.92,176.49,175.83,176.49,8056.0,169.6481,170.1977,169.5613,170.1977,8056.0
2020-06-05 14:00:00,176.5,177.07,176.5,176.95,8831.0,170.2074,170.7571,170.2074,170.6413,8831.0
2020-06-05 14:10:00,177.0,177.09,176.87,176.93,9300.0,170.6896,170.7763,170.5642,170.622,9300.0
2020-06-05 14:20:00,176.97,177.03,176.85,176.97,13600.0,170.6606,170.7185,170.5449,170.6606,13600.0
2020-06-05 14:30:00,176.98,177.05,176.17,176.31,13394.0,170.6703,170.7378,169.8891,170.0242,13394.0
2020-06-05 14:40:00,176.38,176.58,176.26,176.52,11513.0,170.0917,170.2845,169.9759,170.2267,11513.0
2020-06-05 14:50:00,176.56,176.63,175.86,176.02,22599.0,170.2652,170.3327,169.5902,169.7445,22599.0
2020-06-05 15:00:00,176.01,176.35,175.81,175.98,25935.0,169.7348,170.0627,169.542,169.7059,25935.0
2020-06-05 15:10:00,176.02,176.57,175.94,176.55,13048.0,169.7445,170.2749,169.6673,170.2556,13048.0
2020-06-05 15:20:00,176.57,177.08,176.49,177.0,13296.0,170.2749,170.7667,170.1977,170.6896,13296.0
2020-06-05 15:30:00,176.98,177.08,176.74,176.83,29846.0,170.6703,170.7667,170.4388,170.5256,29846.0
2020-06-05 15:40:00,176.75,176.96,176.42,176.91,42969.0,170.4485,170.651,170.1302,170.6028,42969.0
2020-06-05 15:50:00,177.0,177.17,176.58,176.93,102905.0,170.6896,170.8535,170.2845,170.622,102905.0
2020-06-08 09:30:00,175.86,177.93,175.86,177.02,12705.0,169.5902,171.5864,169.5902,170.7088,12705.0
2020-06-08 09:40:00,176.83,177.52,176.55,177.25,4995.0,170.5256,171.191,170.2556,170.9306,4995.0
2020-06-08 09:50:00,177.43,177.6,177.04,177.52,13324.0,171.1042,171.2682,170.7281,171.191,13324.0
2020-06-08 10:00:00,177.52,177.56,176.83,177.33,32751.0,171.191,171.2296,170.5256,171.0078,32751.0
2020-06-08 10:10:00,177.27,177.6,177.01,177.1,17138.0,170.9499,171.2682,170.6992,170.786,17138.0
2020-06-08 10:20:00,177.14,177.31,176.35,176.38,17589.0,170.8246,170.9885,170.0627,170.0917,17589.0
2020-06-08 10:30:00,176.26,176.26,175.26,175.36,13125.0,169.9759,169.9759,169.0116,169.108,13125.0
2020-06-08 10:40:00,175.27,175.46,174.98,175.16,22692.0,169.0212,169.2045,168.7416,168.9152,22692.0
2020-06-08 10:50:00,175.21,175.36,174.99,175.05,13967.0,168.9634,169.108,168.7512,168.8091,13967.0
2020-06-08 11:00:00,174.9,175.36,174.78,175.22,16988.0,168.6644,169.108,168.5487,168.973,16988.0
2020-06-08 11:10:00,175.17,176.09,175.17,175.97,15090.0,168.9248,169.812,168.9248,169.6963,15090.0
2020-06-08 11:20:00,176.03,176.4,175.81,176.14,12668.0,169.7541,170.1109,169.542,169.8602,12668.0
2020-06-08 11:30:00,176.15,176.39,175.94,175.96,17631.0,169.8699,170.1013,169.6673,169.6866,17631.0
2020-06-08 11:40:00,175.98,177.27,175.98,177.27,13419.0,169.7059,170.9499,169.7059,170.9499,13419.0
2020-06-08 11:50:00,177.21,177.66,177.08,177.52,17712.0,170.8921,171.326,170.7667,171.191,17712.0
2020-06-08 12:00:00,177.54,177.78,177.22,177.66,6799.0,171.2103,171.4417,170.9017,171.326,6799.0
2020-06-08 12:10:00,177.62,177.65,177.24,177.42,10087.0,171.2874,171.3164,170.921,171.0946,10087.0
2020-06-08 12:20:00,177.34,177.63,177.24,177.38,4912.0,171.0174,171.2971,170.921,171.056,4912.0
2020-06-08 12:30:00,177.39,177.93,177.39,177.88,5014.0,171.0656,171.5864,171.0656,171.5382,5014.0
2020-06-08 12:40:00,177.77,178.1,177.61,177.61,5747.0,171.4321,171.7503,171.2778,171.2778,5747.0
2020-06-08 12:50:00,177.67,177.71,177.47,177.63,6324.0,171.3357,171.3742,171.1428,171.2971,6324.0
2020-06-08 13:00:00,177.6,178.15,177.6,177.96,8644.0,171.2682,171.7986,171.2682,171.6153,8644.0
2020-06-08 13:10:00,177.93,178.07,177.71,177.95,32932.0,171.5864,171.7214,171.3742,171.6057,32932.0
2020-06-08 13:20:00,178.07,178.19,177.92,178.01,17064.0,171.7214,171.8371,171.5768,171.6635,17064.0
2020-06-08 13:30:00,178.08,178.63,177.98,178.59,28697.0,171.731,172.2614,171.6346,172.2229,28697.0
2020-06-08 13:40:00,178.59,178.95,178.5,178.92,4697.0,172.2229,172.57,172.1361,172.5411,4697.0
2020-06-08 13:50:00,178.87,179.0,178.79,178.98,6200.0,172.4929,172.6182,172.4157,172.599,6200.0
2020-06-08 14:00:00,178.88,179.49,178.82,179.36,11999.0,172.5025,173.0908,172.4447,172.9654,11999.0
2020-06-08 14:10:00,179.34,179.77,179.31,179.77,5349.0,172.9461,173.3608,172.9172,173.3608,5349.0
2020-06-08 14:20:00,179.75,180.07,179.57,180.03,6824.0,173.3415,173.6501,173.1679,173.6115,6824.0
2020-06-08 14:30:00,180.0,180.0,179.59,179.78,7356.0,173.5826,173.5826,173.1872,173.3704,7356.0
2020-06-08 14:40:00,179.69,179.82,179.55,179.79,10863.0,173.2836,173.409,173.1486,173.3801,10863.0
2020-06-08 14:50:00,179.79,180.06,179.72,180.0,7619.0,173.3801,173.6405,173.3126,173.5826,7619.0
2020-06-08 15:00:00,179.91,179.99,179.44,179.44,17952.0,173.4958,173.573,173.0426,173.0426,17952.0
2020-06-08 15:10:00,179.48,179.48,178.73,178.98,18295.0,173.0811,173.0811,172.3579,172.599,18295.0
2020-06-08 15:20:00,178.95,179.03,178.49,178.96,26350.0,172.57,172.6472,172.1264,172.5797,26350.0
2020-06-08 15:30:00,179.05,179.77,178.91,179.77,24213.0,172.6665,173.3608,172.5315,173.3608,24213.0
2020-06-08 15:40:00,179.72,179.91,179.52,179.67,61608.0,173.3126,173.4958,173.1197,173.2644,61608.0
2020-06-08 15:50:00,179.75,180.0,179.3,179.45,122374.0,173.3415,173.5826,172.9076,173.0522,122374.0
2020-06-09 09:30:00,177.91,177.93,174.8,177.6,38364.0,171.5671,171.5864,168.568,171.2682,38364.0
2020-06-09 09:40:00,177.49,177.57,176.17,176.2,7101.0,171.1621,171.2392,169.8891,169.9181,7101.0
2020-06-09 09:50:00,176.05,176.46,174.31,174.31,25568.0,169.7734,170.1688,168.0955,168.0955,25568.0
2020-06-09 10:00:00,174.19,175.0,174.08,174.44,18906.0,167.9797,168.7609,167.8737,168.2208,18906.0
2020-06-09 10:10:00,174.34,174.47,172.62,173.11,44286.0,168.1244,168.2498,166.4657,166.9382,44286.0
2020-06-09 10:20:00,173.11,173.28,172.76,172.96,31549.0,166.9382,167.1022,166.6007,166.7936,31549.0
2020-06-09 10:30:00,172.99,173.98,172.66,173.82,21153.0,166.8225,167.7772,166.5043,167.6229,21153.0
2020-06-09 10:40:00,173.83,174.46,173.83,174.19,15549.0,167.6326,168.2401,167.6326,167.9797,15549.0
2020-06-09 10:50:00,174.24,176.0,174.24,175.87,15090.0,168.028,169.7252,168.028,169.5998,15090.0
2020-06-09 11:00:00,175.86,175.98,175.17,175.25,14032.0,169.5902,169.7059,168.9248,169.0019,14032.0
2020-06-09 11:10:00,175.28,175.94,174.62,174.68,12168.0,169.0309,169.6673,168.3944,168.4523,12168.0
2020-06-09 11:20:00,174.71,174.8,174.46,174.71,11589.0,168.4812,168.568,168.2401,168.4812,11589.0
2020-06-09 11:30:00,174.66,174.69,174.26,174.36,15435.0,168.433,168.4619,168.0472,168.1437,15435.0
2020-06-09 11:40:00,174.36,174.42,174.1,174.18,15368.0,168.1437,168.2015,167.8929,167.9701,15368.0
2020-06-09 11:50:00,174.18,174.85,174.18,174.73,14694.0,167.9701,168.6162,167.9701,168.5005,14694.0
2020-06-09 12:00:00,174.69,174.74,174.1,174.18,8031.0,168.4619,168.5101,167.8929,167.9701,8031.0
2020-06-09 12:10:00,174.24,175.0,174.24,174.84,10240.0,168.028,168.7609,168.028,168.6066,10240.0
2020-06-09 12:20:00,174.85,175.48,174.8,175.44,7377.0,168.6162,169.2237,168.568,169.1852,7377.0
2020-06-09 12:30:00,175.49,175.55,175.08,175.55,8621.0,169.2334,169.2912,168.838,169.2912,8621.0
2020-06-09 12:40:00,175.56,175.91,175.38,175.77,5567.0,169.3009,169.6384,169.1273,169.5034,5567.0
2020-06-09 12:50:00,175.7,176.0,175.58,176.0,4534.0,169.4359,169.7252,169.3202,169.7252,4534.0
2020-06-09 13:00:00,175.97,176.07,175.77,175.9,7349.0,169.6963,169.7927,169.5034,169.6288,7349.0
2020-06-09 13:10:00,175.89,176.32,175.75,176.31,6118.0,169.6191,170.0338,169.4841,170.0242,6118.0
2020-06-09 13:20:00,176.31,176.66,176.21,176.53,8190.0,170.0242,170.3617,169.9277,170.2363,8190.0
2020-06-09 13:30:00,176.48,177.1,176.47,177.03,5537.0,170.1881,170.786,170.1784,170.7185,5537.0
2020-06-09 13:40:00,177.0,177.03,176.75,176.77,5544.0,170.6896,170.7185,170.4485,170.4678,5544.0
2020-06-09 13:50:00,176.76,177.3,176.75,177.03,5837.0,170.4581,170.9789,170.4485,170.7185,5837.0
2020-06-09 14:00:00,177.08,177.08,176.58,176.6,6829.0,170.7667,170.7667,170.2845,170.3038,6829.0
2020-06-09 14:10:00,176.64,176.96,176.62,176.65,5280.0,170.3424,170.651,170.3231,170.352,5280.0
2020-06-09 14:20:00,176.6,176.79,176.36,176.43,6448.0,170.3038,170.487,170.0724,170.1399,6448.0
2020-06-09 14:30:00,176.43,176.8,176.25,176.3,10586.0,170.1399,170.4967,169.9663,170.0145,10586.0
2020-06-09 14:40:00,176.28,176.44,175.72,176.17,11316.0,169.9952,170.1495,169.4552,169.8891,11316.0
2020-06-09 14:50:00,176.19,176.43,176.15,176.33,7500.0,169.9084,170.1399,169.8699,170.0434,7500.0
2020-06-09 15:00:00,176.38,176.81,176.16,176.81,13471.0,170.0917,170.5063,169.8795,170.5063,13471.0
2020-06-09 15:10:00,176.73,177.16,176.61,177.02,15231.0,170.4292,170.8438,170.3135,170.7088,15231.0
2020-06-09 15:20:00,177.04,177.14,176.75,176.79,13169.0,170.7281,170.8246,170.4485,170.487,13169.0
2020-06-09 15:30:00,176.78,176.78,176.2,176.22,22024.0,170.4774,170.4774,169.9181,169.9374,22024.0
2020-06-09 15:40:00,176.21,176.38,175.45,175.47,36859.0,169.9277,170.0917,169.1948,169.2141,36859.0
2020-06-09 15:50:00,175.39,175.61,174.96,175.03,112758.0,169.137,169.3491,168.7223,168.7898,112758.0
2020-06-10 09:30:00,175.88,176.78,175.85,176.2,26708.0,169.6095,170.4774,169.5806,169.9181,26708.0
2020-06-10 09:40:00,175.9,175.91,175.3,175.91,3470.0,169.6288,169.6384,169.0502,169.6384,3470.0
2020-06-10 09:50:00,175.73,176.12,175.51,175.76,9211.0,169.4648,169.8409,169.2527,169.4938,9211.0
2020-06-10 10:00:00,175.72,175.84,175.41,175.73,10840.0,169.4552,169.5709,169.1562,169.4648,10840.0
2020-06-10 10:10:00,175.74,176.03,175.37,175.37,18006.0,169.4745,169.7541,169.1177,169.1177,18006.0
2020-06-10 10:20:00,175.46,175.46,174.72,174.84,12189.0,169.2045,169.2045,168.4908,168.6066,12189.0
2020-06-10 10:30:00,174.73,175.31,174.66,175.2,14936.0,168.5005,169.0598,168.433,168.9537,14936.0
2020-06-10 10:40:00,175.2,175.29,174.95,174.99,20151.0,168.9537,169.0405,168.7126,168.7512,20151.0
2020-06-10 10:50:00,175.0,175.27,174.75,174.96,6156.0,168.7609,169.0212,168.5198,168.7223,6156.0
2020-06-10 11:00:00,174.95,175.24,174.89,175.01,25069.0,168.7126,168.9923,168.6548,168.7705,25069.0
2020-06-10 11:10:00,174.97,175.17,174.93,174.93,21222.0,168.7319,168.9248,168.6934,168.6934,21222.0
2020-06-10 11:20:00,175.02,175.12,175.0,175.05,8591.0,168.7801,168.8766,168.7609,168.8091,8591.0
2020-06-10 11:30:00,175.0,175.12,174.65,175.08,20187.0,168.7609,168.8766,168.4233,168.838,20187.0
2020-06-10 11:40:00,175.08,175.31,174.86,174.98,14099.0,168.838,169.0598,168.6258,168.7416,14099.0
2020-06-10 11:50:00,174.99,175.31,174.95,175.0,5200.0,168.7512,169.0598,168.7126,168.7609,5200.0
2020-06-10 12:00:00,175.0,175.06,174.9,175.0,4029.0,168.7609,168.8187,168.6644,168.7609,4029.0
2020-06-10 12:10:00,175.02,175.05,174.77,175.02,11933.0,168.7801,168.8091,168.5391,168.7801,11933.0
2020-06-10 12:20:00,175.04,175.44,175.01,175.26,16961.0,168.7994,169.1852,168.7705,169.0116,16961.0
2020-06-10 12:30:00,175.28,175.3,175.16,175.16,3100.0,169.0309,169.0502,168.9152,168.9152,3100.0
2020-06-10 12:40:00,175.22,175.26,174.94,174.98,10857.0,168.973,169.0116,168.703,168.7416,10857.0
2020-06-10 12:50:00,175.04,175.1,174.93,174.98,8516.0,168.7994,168.8573,168.6934,168.7416,8516.0
2020-06-10 13:00:00,174.95,175.01,174.84,175.01,2901.0,168.7126,168.7705,168.6066,168.7705,2901.0
2020-06-10 13:10:00,175.01,175.12,174.91,175.09,7712.0,168.7705,168.8766,168.6741,168.8476,7712.0
2020-06-10 13:20:00,175.06,175.06,174.85,174.88,5861.0,168.8187,168.8187,168.6162,168.6451,5861.0
2020-06-10 13:30:00,174.87,174.99,174.71,174.74,5198.0,168.6355,168.7512,168.4812,168.5101,5198.0
2020-06-10 13:40:00,174.75,174.96,174.65,174.75,21488.0,168.5198,168.7223,168.4233,168.5198,21488.0
2020-06-10 13:50:00,174.72,174.72,174.44,174.48,4008.0,168.4908,168.4908,168.2208,168.2594,4008.0
2020-06-10 14:00:00,174.51,176.11,174.45,175.57,12827.0,168.2883,169.8313,168.2305,169.3105,12827.0
2020-06-10 14:10:00,175.54,175.95,175.16,175.64,24477.0,169.2816,169.677,168.9152,169.378,24477.0
2020-06-10 14:20:00,175.61,175.81,175.25,175.52,19246.0,169.3491,169.542,169.0019,169.2623,19246.0
2020-06-10 14:30:00,175.49,175.54,174.95,174.95,10233.0,169.2334,169.2816,168.7126,168.7126,10233.0
2020-06-10 14:40:00,174.91,175.45,174.49,175.22,17235.0,168.6741,169.1948,168.269,168.973,17235.0
2020-06-10 14:50:00,175.08,175.21,174.53,175.09,16574.0,168.838,168.9634,168.3076,168.8476,16574.0
2020-06-10 15:00:00,175.01,175.22,174.39,175.09,12941.0,168.7705,168.973,168.1726,168.8476,12941.0
2020-06-10 15:10:00,175.01,175.28,174.87,175.12,18872.0,168.7705,169.0309,168.6355,168.8766,18872.0
2020-06-10 15:20:00,175.08,175.65,174.93,175.57,30703.0,168.838,169.3877,168.6934,169.3105,30703.0
2020-06-10 15:30:00,175.63,175.63,174.96,175.38,25961.0,169.3684,169.3684,168.7223,169.1273,25961.0
2020-06-10 15:40:00,175.37,175.77,174.92,175.29,18567.0,169.1177,169.5034,168.6837,169.0405,18567.0
2020-06-10 15:50:00,175.19,175.77,175.04,175.04,42937.0,168.9441,169.5034,168.7994,168.7994,42937.0
2020-06-11 09:30:00,172.44,172.77,171.68,172.07,19698.0,166.2921,166.6104,165.5592,165.9353,19698.0
2020-06-11 09:40:00,172.23,173.39,172.07,173.06,4678.0,166.0896,167.2083,165.9353,166.89,4678.0
2020-06-11 09:50:00,172.97,174.06,172.96,173.31,10235.0,166.8032,167.8544,166.7936,167.1311,10235.0
2020-06-11 10:00:00,173.42,173.73,173.15,173.67,7927.0,167.2372,167.5361,166.9768,167.4783,7927.0
2020-06-11 10:10:00,173.72,174.0,173.55,173.88,13367.0,167.5265,167.7965,167.3626,167.6808,13367.0
2020-06-11 10:20:00,173.89,173.97,173.12,173.21,13556.0,167.6904,167.7676,166.9479,167.0347,13556.0
2020-06-11 10:30:00,173.17,173.72,173.17,173.48,14952.0,166.9961,167.5265,166.9961,167.295,14952.0
2020-06-11 10:40:00,173.39,173.39,172.08,172.25,21243.0,167.2083,167.2083,165.945,166.1089,21243.0
2020-06-11 10:50:00,172.17,172.25,171.72,171.79,7900.0,166.0318,166.1089,165.5978,165.6653,7900.0
2020-06-11 11:00:00,171.79,172.23,171.74,171.77,6020.0,165.6653,166.0896,165.6171,165.646,6020.0
2020-06-11 11:10:00,171.79,172.05,171.54,172.03,7366.0,165.6653,165.916,165.4242,165.8967,7366.0
2020-06-11 11:20:00,172.06,172.08,171.46,171.54,8882.0,165.9257,165.945,165.3471,165.4242,8882.0
2020-06-11 11:30:00,171.49,171.68,171.31,171.48,7002.0,165.376,165.5592,165.2024,165.3664,7002.0
2020-06-11 11:40:00,171.45,171.45,170.33,170.33,9008.0,165.3374,165.3374,164.2574,164.2574,9008.0
2020-06-11 11:50:00,170.34,170.73,170.26,170.46,7711.0,164.267,164.6431,164.1898,164.3827,7711.0
2020-06-11 12:00:00,170.41,170.53,170.1,170.22,11065.0,164.3345,164.4502,164.0356,164.1513,11065.0
2020-06-11 12:10:00,170.23,170.29,169.51,169.52,10383.0,164.1609,164.2188,163.4666,163.4762,10383.0
2020-06-11 12:20:00,169.6,169.75,169.09,169.29,8000.0,163.5534,163.698,163.0616,163.2544,8000.0
2020-06-11 12:30:00,169.31,169.92,169.27,169.47,11556.0,163.2737,163.862,163.2351,163.428,11556.0
2020-06-11 12:40:00,169.45,169.47,168.36,168.43,22466.0,163.4087,163.428,162.3576,162.4251,22466.0
2020-06-11 12:50:00,168.29,168.62,168.09,168.61,10250.0,162.2901,162.6083,162.0972,162.5987,10250.0
2020-06-11 13:00:00,168.79,169.13,168.79,169.06,6854.0,162.7723,163.1001,162.7723,163.0326,6854.0
2020-06-11 13:10:00,168.99,169.52,168.82,169.33,9138.0,162.9651,163.4762,162.8012,163.293,9138.0
2020-06-11 13:20:00,169.34,169.64,169.17,169.19,9512.0,163.3026,163.592,163.1387,163.158,9512.0
2020-06-11 13:30:00,169.2,169.41,168.9,168.9,8810.0,163.1676,163.3702,162.8783,162.8783,8810.0
2020-06-11 13:40:00,168.94,169.05,168.21,168.46,10365.0,162.9169,163.023,162.2129,162.454,10365.0
2020-06-11 13:50:00,168.48,169.17,168.25,168.91,18702.0,162.4733,163.1387,162.2515,162.888,18702.0
2020-06-11 14:00:00,168.86,168.97,168.28,168.34,16324.0,162.8398,162.9458,162.2804,162.3383,16324.0
2020-06-11 14:10:00,168.35,168.44,167.86,168.1,22752.0,162.3479,162.4347,161.8754,162.1069,22752.0
2020-06-11 14:20:00,168.1,168.66,167.99,168.4,18220.0,162.1069,162.6469,162.0008,162.3962,18220.0
2020-06-11 14:30:00,168.31,168.36,167.7,167.85,10434.0,162.3094,162.3576,161.7211,161.8658,10434.0
2020-06-11 14:40:00,167.92,168.1,167.68,167.78,9485.0,161.9333,162.1069,161.7018,161.7983,9485.0
2020-06-11 14:50:00,167.72,167.72,167.25,167.64,19401.0,161.7404,161.7404,161.2872,161.6633,19401.0
2020-06-11 15:00:00,167.58,168.21,167.4,168.0,7781.0,161.6054,162.2129,161.4318,162.0104,7781.0
2020-06-11 15:10:00,168.05,168.45,167.4,167.7,16636.0,162.0586,162.4444,161.4318,161.7211,16636.0
2020-06-11 15:20:00,167.69,167.78,166.7,166.95,21906.0,161.7115,161.7983,160.7568,160.9979,21906.0
2020-06-11 15:30:00,166.93,167.61,166.58,167.56,32984.0,160.9786,161.6343,160.641,161.5861,32984.0
2020-06-11 15:40:00,167.51,168.55,167.45,168.11,49921.0,161.5379,162.5408,161.48,162.1165,49921.0
2020-06-11 15:50:00,168.07,169.01,167.49,168.65,142915.0,162.0779,162.9844,161.5186,162.6372,142915.0
2020-06-12 09:30:00,172.31,172.93,171.59,171.59,9352.0,166.1668,166.7647,165.4724,165.4724,9352.0
2020-06-12 09:40:00,172.1,173.39,172.1,172.2,10867.0,165.9642,167.2083,165.9642,166.0607,10867.0
2020-06-12 09:50:00,172.22,172.37,171.39,171.39,2395.0,166.08,166.2246,165.2796,165.2796,2395.0
2020-06-12 10:00:00,171.52,171.75,170.84,170.84,5533.0,165.4049,165.6267,164.7492,164.7492,5533.0
2020-06-12 10:10:00,170.87,171.13,170.26,170.83,7970.0,164.7781,165.0288,164.1898,164.7395,7970.0
2020-06-12 10:20:00,170.8,171.03,170.26,170.35,3976.0,164.7106,164.9324,164.1898,164.2766,3976.0
2020-06-12 10:30:00,170.16,170.54,169.39,169.39,5505.0,164.0934,164.4599,163.3509,163.3509,5505.0
2020-06-12 10:40:00,169.45,170.35,169.43,169.73,5114.0,163.4087,164.2766,163.3894,163.6787,5114.0
2020-06-12 10:50:00,169.65,169.65,168.33,168.33,5408.0,163.6016,163.6016,162.3287,162.3287,5408.0
2020-06-12 11:00:00,168.47,168.9,167.76,168.63,4325.0,162.4637,162.8783,161.779,162.618,4325.0
2020-06-12 11:10:00,168.44,168.9,167.97,167.97,5504.0,162.4347,162.8783,161.9815,161.9815,5504.0
2020-06-12 11:20:00,167.67,168.53,167.21,168.49,9131.0,161.6922,162.5215,161.2486,162.483,9131.0
2020-06-12 11:30:00,168.45,169.46,168.12,169.41,3628.0,162.4444,163.4184,162.1261,163.3702,3628.0
2020-06-12 11:40:00,169.33,169.71,169.17,169.51,14879.0,163.293,163.6595,163.1387,163.4666,14879.0
2020-06-12 11:50:00,169.52,169.99,169.24,169.81,4897.0,163.4762,163.9295,163.2062,163.7559,4897.0
2020-06-12 12:00:00,169.91,170.0,169.65,169.65,6007.0,163.8523,163.9391,163.6016,163.6016,6007.0
2020-06-12 12:10:00,169.47,169.5,168.89,169.25,11021.0,163.428,163.4569,162.8687,163.2159,11021.0
2020-06-12 12:20:00,169.16,169.24,168.25,168.39,11863.0,163.1291,163.2062,162.2515,162.3865,11863.0
2020-06-12 12:30:00,168.39,168.39,167.66,167.8,14062.0,162.3865,162.3865,161.6825,161.8176,14062.0
2020-06-12 12:40:00,167.77,167.99,167.02,167.22,7385.0,161.7886,162.0008,161.0654,161.2582,7385.0
2020-06-12 12:50:00,167.4,167.8,167.4,167.59,24992.0,161.4318,161.8176,161.4318,161.615,24992.0
2020-06-12 13:00:00,167.71,167.71,166.67,166.97,8357.0,161.7308,161.7308,160.7278,161.0171,8357.0
2020-06-12 13:10:00,166.89,166.89,166.24,166.46,7588.0,160.94,160.94,160.3132,160.5253,7588.0
2020-06-12 13:20:00,166.36,166.62,165.84,166.03,15877.0,160.4289,160.6796,159.9274,160.1107,15877.0
2020-06-12 13:30:00,166.03,166.2,165.04,165.14,10624.0,160.1107,160.2746,159.156,159.2524,10624.0
2020-06-12 13:40:00,165.13,165.74,164.51,164.71,13134.0,159.2427,159.831,158.6448,158.8377,13134.0
2020-06-12 13:50:00,164.71,165.25,164.41,164.41,6847.0,158.8377,159.3585,158.5484,158.5484,6847.0
2020-06-12 14:00:00,164.46,165.65,164.39,164.64,6178.0,158.5966,159.7442,158.5291,158.7702,6178.0
2020-06-12 14:10:00,164.7,165.28,164.6,164.95,8431.0,158.8281,159.3874,158.7316,159.0692,8431.0
2020-06-12 14:20:00,164.95,165.24,164.68,165.24,6770.0,159.0692,159.3488,158.8088,159.3488,6770.0
2020-06-12 14:30:00,165.33,166.38,165.24,165.46,8975.0,159.4356,160.4482,159.3488,159.561,8975.0
2020-06-12 14:40:00,165.54,165.99,165.19,165.55,13276.0,159.6381,160.0721,159.3006,159.6478,13276.0
2020-06-12 14:50:00,165.63,165.84,165.37,165.78,9600.0,159.7249,159.9274,159.4742,159.8696,9600.0
2020-06-12 15:00:00,165.98,166.95,165.98,166.51,9423.0,160.0624,160.9979,160.0624,160.5735,9423.0
2020-06-12 15:10:00,166.55,167.07,166.14,166.42,11127.0,160.6121,161.1136,160.2167,160.4868,11127.0
2020-06-12 15:20:00,166.57,166.73,165.69,166.05,10993.0,160.6314,160.7857,159.7828,160.1299,10993.0
2020-06-12 15:30:00,166.01,166.78,165.78,166.61,17069.0,160.0914,160.8339,159.8696,160.67,17069.0
2020-06-12 15:40:00,166.68,168.01,166.67,167.78,23723.0,160.7375,162.0201,160.7278,161.7983,23723.0
2020-06-12 15:50:00,168.13,168.16,167.54,167.97,93597.0,162.1358,162.1647,161.5668,161.9815,93597.0
2020-06-15 09:30:00,164.44,165.12,163.81,164.7,13287.0,158.5773,159.2331,157.9698,158.8281,13287.0
2020-06-15 09:40:00,164.67,165.08,164.44,164.92,30257.0,158.7991,159.1945,158.5773,159.0402,30257.0
2020-06-15 09:50:00,164.88,165.67,164.44,165.45,25762.0,159.0017,159.7635,158.5773,159.5513,25762.0
2020-06-15 10:00:00,165.53,165.76,165.15,165.47,20505.0,159.6285,159.8503,159.262,159.5706,20505.0
2020-06-15 10:10:00,165.47,166.33,165.47,166.1,15024.0,159.5706,160.4,159.5706,160.1782,15024.0
2020-06-15 10:20:00,166.06,166.1,165.04,165.21,11242.0,160.1396,160.1782,159.156,159.3199,11242.0
2020-06-15 10:30:00,165.13,165.6,164.86,165.0,15277.0,159.2427,159.696,158.9824,159.1174,15277.0
2020-06-15 10:40:00,164.81,165.64,164.6,165.53,13725.0,158.9342,159.7346,158.7316,159.6285,13725.0
2020-06-15 10:50:00,165.46,165.62,164.72,164.77,13063.0,159.561,159.7153,158.8474,158.8956,13063.0
2020-06-15 11:00:00,164.77,165.57,164.63,165.57,15233.0,158.8956,159.6671,158.7606,159.6671,15233.0
2020-06-15 11:10:00,165.85,166.01,165.1,165.18,11781.0,159.9371,160.0914,159.2138,159.291,11781.0
2020-06-15 11:20:00,165.09,165.57,164.76,165.02,21242.0,159.2042,159.6671,158.8859,159.1367,21242.0
2020-06-15 11:30:00,165.33,165.63,165.0,165.42,7491.0,159.4356,159.7249,159.1174,159.5224,7491.0
2020-06-15 11:40:00,165.64,165.68,164.99,165.23,9932.0,159.7346,159.7731,159.1077,159.3392,9932.0
2020-06-15 11:50:00,165.27,165.67,164.98,165.45,8145.0,159.3778,159.7635,159.0981,159.5513,8145.0
2020-06-15 12:00:00,165.33,166.56,165.3,166.52,5501.0,159.4356,160.6218,159.4067,160.5832,5501.0
2020-06-15 12:10:00,166.53,166.63,166.14,166.57,18361.0,160.5928,160.6893,160.2167,160.6314,18361.0
2020-06-15 12:20:00,166.41,166.58,166.16,166.17,14813.0,160.4771,160.641,160.236,160.2457,14813.0
2020-06-15 12:30:00,166.19,166.3,165.99,166.18,7609.0,160.265,160.371,160.0721,160.2553,7609.0
2020-06-15 12:40:00,166.2,166.88,166.19,166.88,8121.0,160.2746,160.9304,160.265,160.9304,8121.0
2020-06-15 12:50:00,166.95,167.26,166.79,167.14,6099.0,160.9979,161.2968,160.8436,161.1811,6099.0
2020-06-15 13:00:00,167.13,167.3,166.96,167.3,4853.0,161.1714,161.3354,161.0075,161.3354,4853.0
2020-06-15 13:10:00,167.33,167.67,167.33,167.47,5705.0,161.3643,161.6922,161.3643,161.4993,5705.0
2020-06-15 13:20:00,167.49,167.65,167.11,167.13,5320.0,161.5186,161.6729,161.1522,161.1714,5320.0
2020-06-15 13:30:00,167.14,167.19,166.92,167.15,4366.0,161.1811,161.2293,160.9689,161.1907,4366.0
2020-06-15 13:40:00,167.16,167.16,166.84,166.9,3823.0,161.2004,161.2004,160.8918,160.9496,3823.0
2020-06-15 13:50:00,166.92,167.15,166.92,167.0,3176.0,160.9689,161.1907,160.9689,161.0461,3176.0
2020-06-15 14:00:00,167.09,169.09,167.09,168.65,7459.0,161.1329,163.0616,161.1329,162.6372,7459.0
2020-06-15 14:10:00,168.72,168.89,168.35,168.52,11500.0,162.7048,162.8687,162.3479,162.5119,11500.0
2020-06-15 14:20:00,168.75,169.0,168.52,168.79,5985.0,162.7337,162.9748,162.5119,162.7723,5985.0
2020-06-15 14:30:00,168.87,169.06,168.29,168.63,8819.0,162.8494,163.0326,162.2901,162.618,8819.0
2020-06-15 14:40:00,168.63,168.88,168.4,168.59,8126.0,162.618,162.859,162.3962,162.5794,8126.0
2020-06-15 14:50:00,168.51,168.53,168.03,168.16,7798.0,162.5022,162.5215,162.0394,162.1647,7798.0
2020-06-15 15:00:00,168.27,168.74,168.19,168.56,8765.0,162.2708,162.724,162.1936,162.5505,8765.0
2020-06-15 15:10:00,168.61,168.95,168.53,168.53,8916.0,162.5987,162.9266,162.5215,162.5215,8916.0
2020-06-15 15:20:00,168.54,168.87,167.89,167.89,8380.0,162.5312,162.8494,161.9043,161.9043,8380.0
2020-06-15 15:30:00,167.98,168.04,167.09,167.54,13142.0,161.9911,162.049,161.1329,161.5668,13142.0
2020-06-15 15:40:00,167.61,168.04,167.37,167.79,21569.0,161.6343,162.049,161.4029,161.8079,21569.0
2020-06-15 15:50:00,167.76,169.0,167.76,168.96,77280.0,161.779,162.9748,161.779,162.9362,77280.0
2020-06-16 09:30:00,173.16,173.74,171.33,171.84,10723.0,166.9865,167.5458,165.2217,165.7135,10723.0
2020-06-16 09:40:00,172.1,172.54,171.31,171.31,4679.0,165.9642,166.3886,165.2024,165.2024,4679.0
2020-06-16 09:50:00,171.29,172.1,171.18,171.92,4332.0,165.1831,165.9642,165.077,165.7907,4332.0
2020-06-16 10:00:00,171.95,172.29,171.24,171.97,8684.0,165.8196,166.1475,165.1349,165.8389,8684.0
2020-06-16 10:10:00,171.87,172.38,171.87,171.97,9369.0,165.7424,166.2343,165.7424,165.8389,9369.0
2020-06-16 10:20:00,172.06,172.27,171.59,172.19,6915.0,165.9257,166.1282,165.4724,166.051,6915.0
2020-06-16 10:30:00,172.12,172.25,170.37,170.57,8941.0,165.9835,166.1089,164.2959,164.4888,8941.0
2020-06-16 10:40:00,170.77,170.77,170.0,170.59,13234.0,164.6817,164.6817,163.9391,164.5081,13234.0
2020-06-16 10:50:00,170.44,170.44,169.0,169.0,9617.0,164.3634,164.3634,162.9748,162.9748,9617.0
2020-06-16 11:00:00,168.22,169.52,167.62,169.4,6828.0,162.2226,163.4762,161.644,163.3605,6828.0
2020-06-16 11:10:00,169.68,170.33,169.13,170.05,6140.0,163.6305,164.2574,163.1001,163.9873,6140.0
2020-06-16 11:20:00,170.06,170.41,170.05,170.22,2344.0,163.997,164.3345,163.9873,164.1513,2344.0
2020-06-16 11:30:00,170.2,170.6,169.87,169.96,6492.0,164.132,164.5177,163.8138,163.9005,6492.0
2020-06-16 11:40:00,169.97,170.73,169.92,170.64,3527.0,163.9102,164.6431,163.862,164.5563,3527.0
2020-06-16 11:50:00,170.64,170.88,169.75,169.75,7311.0,164.5563,164.7877,163.698,163.698,7311.0
2020-06-16 12:00:00,169.88,169.89,168.57,169.01,15699.0,163.8234,163.833,162.5601,162.9844,15699.0
2020-06-16 12:10:00,168.91,169.55,168.75,168.81,13419.0,162.888,163.5052,162.7337,162.7915,13419.0
2020-06-16 12:20:00,168.8,169.12,168.77,168.97,16882.0,162.7819,163.0905,162.753,162.9458,16882.0
2020-06-16 12:30:00,168.96,169.96,168.95,169.92,22592.0,162.9362,163.9005,162.9266,163.862,22592.0
2020-06-16 12:40:00,169.87,170.35,169.84,170.0,5259.0,163.8138,164.2766,163.7848,163.9391,5259.0
2020-06-16 12:50:00,170.09,170.1,169.91,169.96,3855.0,164.0259,164.0356,163.8523,163.9005,3855.0
2020-06-16 13:00:00,170.1,170.5,170.1,170.25,10983.0,164.0356,164.4213,164.0356,164.1802,10983.0
2020-06-16 13:10:00,170.27,170.45,170.18,170.34,5337.0,164.1995,164.3731,164.1127,164.267,5337.0
2020-06-16 13:20:00,170.36,170.4,170.2,170.23,6604.0,164.2863,164.3249,164.132,164.1609,6604.0
2020-06-16 13:30:00,170.27,170.27,169.58,169.72,3686.0,164.1995,164.1995,163.5341,163.6691,3686.0
2020-06-16 13:40:00,169.69,170.21,169.44,169.87,9818.0,163.6402,164.1416,163.3991,163.8138,9818.0
2020-06-16 13:50:00,169.98,170.02,169.46,169.75,3806.0,163.9198,163.9584,163.4184,163.698,3806.0
2020-06-16 14:00:00,169.86,170.23,169.86,170.16,6661.0,163.8041,164.1609,163.8041,164.0934,6661.0
2020-06-16 14:10:00,170.15,170.46,170.05,170.17,6895.0,164.0838,164.3827,163.9873,164.1031,6895.0
2020-06-16 14:20:00,170.24,170.24,169.3,169.81,6048.0,164.1706,164.1706,163.2641,163.7559,6048.0
2020-06-16 14:30:00,170.3,170.5,170.1,170.1,3597.0,164.2284,164.4213,164.0356,164.0356,3597.0
2020-06-16 14:40:00,170.05,170.18,169.84,170.18,3000.0,163.9873,164.1127,163.7848,164.1127,3000.0
2020-06-16 14:50:00,170.17,170.28,169.99,170.14,4189.0,164.1031,164.2091,163.9295,164.0741,4189.0
2020-06-16 15:00:00,170.17,170.44,169.54,169.55,7695.0,164.1031,164.3634,163.4955,163.5052,7695.0
2020-06-16 15:10:00,169.55,169.76,168.9,168.93,6714.0,163.5052,163.7077,162.8783,162.9073,6714.0
2020-06-16 15:20:00,169.01,169.41,168.99,169.31,16000.0,162.9844,163.3702,162.9651,163.2737,16000.0
2020-06-16 15:30:00,169.28,169.87,169.09,169.09,25457.0,163.2448,163.8138,163.0616,163.0616,25457.0
2020-06-16 15:40:00,169.19,169.29,168.52,168.94,27519.0,163.158,163.2544,162.5119,162.9169,27519.0
2020-06-16 15:50:00,168.91,169.79,168.61,169.79,72017.0,162.888,163.7366,162.5987,163.7366,72017.0
2020-06-17 09:30:00,170.42,170.42,168.85,169.61,10235.0,164.3441,164.3441,162.8301,163.563,10235.0
2020-06-17 09:40:00,169.45,170.36,169.17,170.36,5743.0,163.4087,164.2863,163.1387,164.2863,5743.0
2020-06-17 09:50:00,170.46,170.67,169.7,169.79,4220.0,164.3827,164.5852,163.6498,163.7366,4220.0
2020-06-17 10:00:00,170.03,170.96,170.03,170.95,4678.0,163.968,164.8649,163.968,164.8552,4678.0
2020-06-17 10:10:00,170.85,171.87,170.72,170.74,4627.0,164.7588,165.7424,164.6334,164.6527,4627.0
2020-06-17 10:20:00,170.91,171.53,170.82,171.15,4923.0,164.8167,165.4146,164.7299,165.0481,4923.0
2020-06-17 10:30:00,171.18,171.97,170.84,171.8,5239.0,165.077,165.8389,164.7492,165.6749,5239.0
2020-06-17 10:40:00,171.86,172.45,171.66,172.26,6132.0,165.7328,166.3018,165.5399,166.1185,6132.0
2020-06-17 10:50:00,172.2,172.71,172.19,172.56,5506.0,166.0607,166.5525,166.051,166.4078,5506.0
2020-06-17 11:00:00,172.57,172.71,172.31,172.55,3300.0,166.4175,166.5525,166.1668,166.3982,3300.0
2020-06-17 11:10:00,172.51,172.54,171.4,171.66,19935.0,166.3596,166.3886,165.2892,165.5399,19935.0
2020-06-17 11:20:00,171.59,172.34,171.4,172.0,8168.0,165.4724,166.1957,165.2892,165.8678,8168.0
2020-06-17 11:30:00,171.99,172.18,171.12,172.0,25185.0,165.8582,166.0414,165.0192,165.8678,25185.0
2020-06-17 11:40:00,172.0,172.19,171.65,171.74,9266.0,165.8678,166.051,165.5303,165.6171,9266.0
2020-06-17 11:50:00,171.61,172.03,171.6,171.88,5233.0,165.4917,165.8967,165.4821,165.7521,5233.0
2020-06-17 12:00:00,171.88,172.12,171.88,171.99,5101.0,165.7521,165.9835,165.7521,165.8582,5101.0
2020-06-17 12:10:00,172.03,172.06,171.83,172.01,2400.0,165.8967,165.9257,165.7039,165.8775,2400.0
2020-06-17 12:20:00,172.0,172.2,171.97,172.19,3313.0,165.8678,166.0607,165.8389,166.051,3313.0
2020-06-17 12:30:00,172.1,172.7,172.1,172.59,4111.0,165.9642,166.5429,165.9642,166.4368,4111.0
2020-06-17 12:40:00,172.54,172.56,172.09,172.39,20452.0,166.3886,166.4078,165.9546,166.2439,20452.0
2020-06-17 12:50:00,172.55,172.55,172.26,172.4,4187.0,166.3982,166.3982,166.1185,166.2536,4187.0
2020-06-17 13:00:00,172.54,172.71,172.27,172.42,16810.0,166.3886,166.5525,166.1282,166.2728,16810.0
2020-06-17 13:10:00,172.4,172.58,172.14,172.28,6029.0,166.2536,166.4271,166.0028,166.1378,6029.0
2020-06-17 13:20:00,172.42,172.52,172.34,172.44,6139.0,166.2728,166.3693,166.1957,166.2921,6139.0
2020-06-17 13:30:00,172.45,172.7,172.19,172.51,14586.0,166.3018,166.5429,166.051,166.3596,14586.0
2020-06-17 13:40:00,172.51,172.58,172.2,172.51,11209.0,166.3596,166.4271,166.0607,166.3596,11209.0
2020-06-17 13:50:00,172.39,172.67,172.31,172.51,4619.0,166.2439,166.5139,166.1668,166.3596,4619.0
2020-06-17 14:00:00,172.5,172.78,172.36,172.7,5084.0,166.35,166.62,166.215,166.5429,5084.0
2020-06-17 14:10:00,172.7,172.82,172.3,172.5,9026.0,166.5429,166.6586,166.1571,166.35,9026.0
2020-06-17 14:20:00,172.57,172.57,171.93,172.07,7424.0,166.4175,166.4175,165.8003,165.9353,7424.0
2020-06-17 14:30:00,172.08,172.08,171.73,171.87,3646.0,165.945,165.945,165.6074,165.7424,3646.0
2020-06-17 14:40:00,171.87,172.07,171.79,171.86,7605.0,165.7424,165.9353,165.6653,165.7328,7605.0
2020-06-17 14:50:00,171.85,171.97,171.4,171.41,7858.0,165.7232,165.8389,165.2892,165.2988,7858.0
2020-06-17 15:00:00,171.29,171.48,171.04,171.41,6054.0,165.1831,165.3664,164.942,165.2988,6054.0
2020-06-17 15:10:00,171.34,171.34,170.83,170.83,9259.0,165.2313,165.2313,164.7395,164.7395,9259.0
2020-06-17 15:20:00,170.81,170.81,170.24,170.5,9775.0,164.7202,164.7202,164.1706,164.4213,9775.0
2020-06-17 15:30:00,170.43,170.76,170.31,170.66,10293.0,164.3538,164.672,164.2381,164.5756,10293.0
2020-06-17 15:40:00,170.66,170.67,170.24,170.31,26683.0,164.5756,164.5852,164.1706,164.2381,26683.0
2020-06-17 15:50:00,170.3,170.93,170.24,170.39,57253.0,164.2284,164.836,164.1706,164.3152,57253.0
2020-06-18 09:30:00,169.42,170.14,168.71,169.89,11026.0,163.3798,164.0741,162.6951,163.833,11026.0
2020-06-18 09:40:00,170.05,170.94,169.9,170.88,3381.0,163.9873,164.8456,163.8427,164.7877,3381.0
2020-06-18 09:50:00,171.22,171.22,170.65,170.72,3719.0,165.1156,165.1156,164.5659,164.6334,3719.0
2020-06-18 10:00:00,170.78,171.53,170.78,171.41,5391.0,164.6913,165.4146,164.6913,165.2988,5391.0
2020-06-18 10:10:00,171.62,171.62,171.14,171.44,5742.0,165.5014,165.5014,165.0385,165.3278,5742.0
2020-06-18 10:20:00,171.34,171.35,170.7,170.7,5850.0,165.2313,165.241,164.6142,164.6142,5850.0
2020-06-18 10:30:00,170.89,171.4,170.79,171.14,2004.0,164.7974,165.2892,164.701,165.0385,2004.0
2020-06-18 10:40:00,171.16,171.81,171.07,171.73,5506.0,165.0578,165.6846,164.971,165.6074,5506.0
2020-06-18 10:50:00,171.75,172.12,171.28,172.12,53657.0,165.6267,165.9835,165.1735,165.9835,53657.0
2020-06-18 11:00:00,172.05,172.29,172.02,172.14,13645.0,165.916,166.1475,165.8871,166.0028,13645.0
2020-06-18 11:10:00,172.24,172.28,171.96,172.18,8489.0,166.0993,166.1378,165.8292,166.0414,8489.0
2020-06-18 11:20:00,172.1,172.1,171.37,171.37,4341.0,165.9642,165.9642,165.2603,165.2603,4341.0
2020-06-18 11:30:00,171.38,171.6,171.1,171.18,4526.0,165.2699,165.4821,164.9999,165.077,4526.0
2020-06-18 11:40:00,171.22,171.41,171.16,171.37,3200.0,165.1156,165.2988,165.0578,165.2603,3200.0
2020-06-18 11:50:00,171.33,171.33,170.87,171.07,6254.0,165.2217,165.2217,164.7781,164.971,6254.0
2020-06-18 12:00:00,171.13,171.16,170.38,170.58,9128.0,165.0288,165.0578,164.3056,164.4984,9128.0
2020-06-18 12:10:00,170.52,170.84,170.43,170.77,5405.0,164.4406,164.7492,164.3538,164.6817,5405.0
2020-06-18 12:20:00,170.76,171.14,170.76,171.02,6670.0,164.672,165.0385,164.672,164.9228,6670.0
2020-06-18 12:30:00,171.04,171.13,170.88,171.11,6600.0,164.942,165.0288,164.7877,165.0095,6600.0
2020-06-18 12:40:00,171.29,171.62,171.13,171.49,4200.0,165.1831,165.5014,165.0288,165.376,4200.0
2020-06-18 12:50:00,171.46,171.68,171.45,171.63,5964.0,165.3471,165.5592,165.3374,165.511,5964.0
2020-06-18 13:00:00,171.63,171.73,171.52,171.69,6107.0,165.511,165.6074,165.4049,165.5689,6107.0
2020-06-18 13:10:00,171.71,171.77,171.59,171.7,3800.0,165.5882,165.646,165.4724,165.5785,3800.0
2020-06-18 13:20:00,171.7,171.72,171.35,171.56,5734.0,165.5785,165.5978,165.241,165.4435,5734.0
2020-06-18 13:30:00,171.49,171.68,171.44,171.6,5000.0,165.376,165.5592,165.3278,165.4821,5000.0
2020-06-18 13:40:00,171.63,171.77,171.63,171.76,4626.0,165.511,165.646,165.511,165.6364,4626.0
2020-06-18 13:50:00,171.79,171.89,171.63,171.89,2601.0,165.6653,165.7617,165.511,165.7617,2601.0
2020-06-18 14:00:00,171.99,171.99,171.09,171.18,7492.0,165.8582,165.8582,164.9903,165.077,7492.0
2020-06-18 14:10:00,171.18,171.48,171.12,171.42,4803.0,165.077,165.3664,165.0192,165.3085,4803.0
2020-06-18 14:20:00,171.4,171.81,171.39,171.73,10650.0,165.2892,165.6846,165.2796,165.6074,10650.0
2020-06-18 14:30:00,171.74,171.89,171.46,171.74,9014.0,165.6171,165.7617,165.3471,165.6171,9014.0
2020-06-18 14:40:00,171.72,171.81,171.5,171.69,10104.0,165.5978,165.6846,165.3856,165.5689,10104.0
2020-06-18 14:50:00,171.75,171.85,171.4,171.47,10755.0,165.6267,165.7232,165.2892,165.3567,10755.0
2020-06-18 15:00:00,171.37,171.39,171.12,171.35,13441.0,165.2603,165.2796,165.0192,165.241,13441.0
2020-06-18 15:10:00,171.24,171.43,171.11,171.41,10092.0,165.1349,165.3181,165.0095,165.2988,10092.0
2020-06-18 15:20:00,171.39,171.8,171.32,171.71,18160.0,165.2796,165.6749,165.2121,165.5882,18160.0
2020-06-18 15:30:00,171.79,171.97,171.66,171.92,35211.0,165.6653,165.8389,165.5399,165.7907,35211.0
2020-06-18 15:40:00,171.92,171.94,171.06,171.15,41642.0,165.7907,165.81,164.9613,165.0481,41642.0
2020-06-18 15:50:00,171.17,171.45,170.61,170.85,137798.0,165.0674,165.3374,164.5274,164.7588,137798.0
2020-06-19 09:30:00,172.84,173.22,171.63,172.54,104617.0,166.6779,167.0443,165.511,166.3886,104617.0
2020-06-19 09:40:00,173.01,173.28,172.33,172.36,13690.0,166.8418,167.1022,166.186,166.215,13690.0
2020-06-19 09:50:00,172.36,172.51,170.7,170.77,11585.0,166.215,166.3596,164.6142,164.6817,11585.0
2020-06-19 10:00:00,170.76,171.74,170.76,171.49,8845.0,164.672,165.6171,164.672,165.376,8845.0
2020-06-19 10:10:00,171.39,171.84,171.05,171.83,7579.0,165.2796,165.7135,164.9517,165.7039,7579.0
2020-06-19 10:20:00,171.76,172.39,171.39,171.6,47007.0,165.6364,166.2439,165.2796,165.4821,47007.0
2020-06-19 10:30:00,171.49,171.79,171.16,171.22,6840.0,165.376,165.6653,165.0578,165.1156,6840.0
2020-06-19 10:40:00,171.16,171.43,171.01,171.05,3641.0,165.0578,165.3181,164.9131,164.9517,3641.0
2020-06-19 10:50:00,171.03,171.29,170.78,170.96,7744.0,164.9324,165.1831,164.6913,164.8649,7744.0
2020-06-19 11:00:00,170.85,170.85,170.2,170.27,13168.0,164.7588,164.7588,164.132,164.1995,13168.0
2020-06-19 11:10:00,170.22,170.92,170.18,170.24,5644.0,164.1513,164.8263,164.1127,164.1706,5644.0
2020-06-19 11:20:00,170.15,170.2,169.7,170.13,12270.0,164.0838,164.132,163.6498,164.0645,12270.0
2020-06-19 11:30:00,170.16,170.56,170.05,170.52,2717.0,164.0934,164.4792,163.9873,164.4406,2717.0
2020-06-19 11:40:00,170.55,170.59,170.24,170.44,3962.0,164.4695,164.5081,164.1706,164.3634,3962.0
2020-06-19 11:50:00,170.48,170.78,170.47,170.71,7530.0,164.402,164.6913,164.3924,164.6238,7530.0
2020-06-19 12:00:00,170.72,170.72,170.47,170.53,5840.0,164.6334,164.6334,164.3924,164.4502,5840.0
2020-06-19 12:10:00,170.54,170.57,168.56,168.56,6448.0,164.4599,164.4888,162.5505,162.5505,6448.0
2020-06-19 12:20:00,168.72,169.2,168.38,168.7,9581.0,162.7048,163.1676,162.3769,162.6855,9581.0
2020-06-19 12:30:00,168.74,168.99,168.45,168.5,14524.0,162.724,162.9651,162.4444,162.4926,14524.0
2020-06-19 12:40:00,168.48,169.01,168.48,168.97,9471.0,162.4733,162.9844,162.4733,162.9458,9471.0
2020-06-19 12:50:00,169.09,169.97,169.09,169.97,2305.0,163.0616,163.9102,163.0616,163.9102,2305.0
2020-06-19 13:00:00,169.89,169.89,169.2,169.25,2907.0,163.833,163.833,163.1676,163.2159,2907.0
2020-06-19 13:10:00,169.27,169.33,168.92,168.95,2569.0,163.2351,163.293,162.8976,162.9266,2569.0
2020-06-19 13:20:00,168.91,168.91,168.46,168.75,4606.0,162.888,162.888,162.454,162.7337,4606.0
2020-06-19 13:30:00,168.61,168.95,168.4,168.95,3182.0,162.5987,162.9266,162.3962,162.9266,3182.0
2020-06-19 13:40:00,168.87,168.91,168.54,168.55,3480.0,162.8494,162.888,162.5312,162.5408,3480.0
2020-06-19 13:50:00,168.53,168.69,168.02,168.02,3801.0,162.5215,162.6758,162.0297,162.0297,3801.0
2020-06-19 14:00:00,168.03,168.46,167.72,167.94,7021.0,162.0394,162.454,161.7404,161.9526,7021.0
2020-06-19 14:10:00,167.8,167.84,167.36,167.44,3800.0,161.8176,161.8561,161.3932,161.4704,3800.0
2020-06-19 14:20:00,167.66,167.83,167.44,167.5,5478.0,161.6825,161.8465,161.4704,161.5282,5478.0
2020-06-19 14:30:00,167.51,168.22,167.32,168.17,4300.0,161.5379,162.2226,161.3547,162.1744,4300.0
2020-06-19 14:40:00,168.15,168.37,168.04,168.17,4611.0,162.1551,162.3672,162.049,162.1744,4611.0
2020-06-19 14:50:00,168.21,168.75,168.15,168.63,3143.0,162.2129,162.7337,162.1551,162.618,3143.0
2020-06-19 15:00:00,168.58,168.76,168.43,168.65,6294.0,162.5697,162.7433,162.4251,162.6372,6294.0
2020-06-19 15:10:00,168.65,169.45,168.55,169.39,6733.0,162.6372,163.4087,162.5408,163.3509,6733.0
2020-06-19 15:20:00,169.39,169.54,169.06,169.06,5284.0,163.3509,163.4955,163.0326,163.0326,5284.0
2020-06-19 15:30:00,169.04,169.45,168.96,168.98,14809.0,163.0133,163.4087,162.9362,162.9555,14809.0
2020-06-19 15:40:00,168.97,169.31,168.66,168.8,14899.0,162.9458,163.2737,162.6469,162.7819,14899.0
2020-06-19 15:50:00,168.67,168.88,167.84,167.84,63724.0,162.6565,162.859,161.8561,161.8561,63724.0
2020-06-22 09:30:00,168.11,168.75,167.29,167.41,8554.0,162.1165,162.7337,161.3257,161.4415,8554.0
2020-06-22 09:40:00,168.03,168.42,167.75,168.18,900.0,162.0394,162.4154,161.7693,162.184,900.0
2020-06-22 09:50:00,168.17,168.85,167.9,168.65,3495.0,162.1744,162.8301,161.914,162.6372,3495.0
2020-06-22 10:00:00,168.74,169.48,168.6,169.38,3500.0,162.724,163.4377,162.589,163.3412,3500.0
2020-06-22 10:10:00,169.42,169.68,169.31,169.44,3150.0,163.3798,163.6305,163.2737,163.3991,3150.0
2020-06-22 10:20:00,169.4,169.7,169.1,169.58,4172.0,163.3605,163.6498,163.0712,163.5341,4172.0
2020-06-22 10:30:00,169.46,169.79,169.46,169.72,3582.0,163.4184,163.7366,163.4184,163.6691,3582.0
2020-06-22 10:40:00,169.7,169.94,169.59,169.81,1906.0,163.6498,163.8813,163.5437,163.7559,1906.0
2020-06-22 10:50:00,169.86,169.98,169.72,169.81,2507.0,163.8041,163.9198,163.6691,163.7559,2507.0
2020-06-22 11:00:00,169.6,169.84,169.6,169.66,2624.0,163.5534,163.7848,163.5534,163.6112,2624.0
2020-06-22 11:10:00,169.57,169.92,169.42,169.83,5122.0,163.5244,163.862,163.3798,163.7752,5122.0
2020-06-22 11:20:00,169.93,170.17,169.92,170.02,3901.0,163.8716,164.1031,163.862,163.9584,3901.0
2020-06-22 11:30:00,169.93,170.59,169.92,170.58,4200.0,163.8716,164.5081,163.862,164.4984,4200.0
2020-06-22 11:40:00,170.51,170.68,170.43,170.68,4697.0,164.4309,164.5949,164.3538,164.5949,4697.0
2020-06-22 11:50:00,170.75,170.87,170.58,170.72,3600.0,164.6624,164.7781,164.4984,164.6334,3600.0
2020-06-22 12:00:00,170.72,171.36,170.72,171.23,3900.0,164.6334,165.2506,164.6334,165.1253,3900.0
2020-06-22 12:10:00,171.31,171.49,171.11,171.35,3723.0,165.2024,165.376,165.0095,165.241,3723.0
2020-06-22 12:20:00,171.31,171.33,170.97,171.16,10468.0,165.2024,165.2217,164.8745,165.0578,10468.0
2020-06-22 12:30:00,171.16,171.2,170.98,170.98,2001.0,165.0578,165.0963,164.8842,164.8842,2001.0
2020-06-22 12:40:00,170.94,171.46,170.94,171.46,1000.0,164.8456,165.3471,164.8456,165.3471,1000.0
2020-06-22 12:50:00,171.5,171.54,171.23,171.25,7621.0,165.3856,165.4242,165.1253,165.1446,7621.0
2020-06-22 13:00:00,171.19,171.31,171.11,171.24,800.0,165.0867,165.2024,165.0095,165.1349,800.0
2020-06-22 13:10:00,171.19,171.3,171.08,171.2,6300.0,165.0867,165.1928,164.9806,165.0963,6300.0
2020-06-22 13:20:00,171.28,171.41,171.19,171.3,6372.0,165.1735,165.2988,165.0867,165.1928,6372.0
2020-06-22 13:30:00,171.32,171.45,171.12,171.12,2737.0,165.2121,165.3374,165.0192,165.0192,2737.0
2020-06-22 13:40:00,171.26,171.63,171.16,171.63,1945.0,165.1542,165.511,165.0578,165.511,1945.0
2020-06-22 13:50:00,171.47,171.47,171.27,171.46,1431.0,165.3567,165.3567,165.1638,165.3471,1431.0
2020-06-22 14:00:00,171.32,171.32,170.86,170.95,4979.0,165.2121,165.2121,164.7685,164.8552,4979.0
2020-06-22 14:10:00,170.75,171.08,170.75,171.08,2211.0,164.6624,164.9806,164.6624,164.9806,2211.0
2020-06-22 14:20:00,171.06,171.56,170.92,171.51,7297.0,164.9613,165.4435,164.8263,165.3953,7297.0
2020-06-22 14:30:00,171.55,171.67,171.45,171.64,1912.0,165.4339,165.5496,165.3374,165.5206,1912.0
2020-06-22 14:40:00,171.74,171.97,171.74,171.96,1639.0,165.6171,165.8389,165.6171,165.8292,1639.0
2020-06-22 14:50:00,171.93,172.11,171.69,171.96,7431.0,165.8003,165.9739,165.5689,165.8292,7431.0
2020-06-22 15:00:00,171.9,171.94,171.76,171.76,3450.0,165.7714,165.81,165.6364,165.6364,3450.0
2020-06-22 15:10:00,171.86,171.91,170.96,170.96,7620.0,165.7328,165.781,164.8649,164.8649,7620.0
2020-06-22 15:20:00,170.85,170.96,170.55,170.67,7121.0,164.7588,164.8649,164.4695,164.5852,7121.0
2020-06-22 15:30:00,170.77,170.99,170.68,170.99,10914.0,164.6817,164.8938,164.5949,164.8938,10914.0
2020-06-22 15:40:00,171.09,171.28,171.0,171.03,12093.0,164.9903,165.1735,164.9035,164.9324,12093.0
2020-06-22 15:50:00,171.09,171.43,170.95,171.37,50870.0,164.9903,165.3181,164.8552,165.2603,50870.0
2020-06-23 09:30:00,172.07,172.66,171.48,171.96,15001.0,165.9353,166.5043,165.3664,165.8292,15001.0
2020-06-23 09:40:00,172.24,172.26,171.11,171.24,8026.0,166.0993,166.1185,165.0095,165.1349,8026.0
2020-06-23 09:50:00,170.88,171.09,170.76,170.93,1494.0,164.7877,164.9903,164.672,164.836,1494.0
2020-06-23 10:00:00,171.21,171.51,170.9,171.51,2095.0,165.106,165.3953,164.807,165.3953,2095.0
2020-06-23 10:10:00,171.56,171.92,171.38,171.84,2440.0,165.4435,165.7907,165.2699,165.7135,2440.0
2020-06-23 10:20:00,171.82,171.92,171.59,171.86,2886.0,165.6942,165.7907,165.4724,165.7328,2886.0
2020-06-23 10:30:00,171.84,172.08,171.77,172.06,11026.0,165.7135,165.945,165.646,165.9257,11026.0
2020-06-23 10:40:00,172.08,172.34,171.25,171.68,8151.0,165.945,166.1957,165.1446,165.5592,8151.0
2020-06-23 10:50:00,171.62,171.87,171.62,171.87,3402.0,165.5014,165.7424,165.5014,165.7424,3402.0
2020-06-23 11:00:00,171.74,172.06,171.53,171.61,7899.0,165.6171,165.9257,165.4146,165.4917,7899.0
2020-06-23 11:10:00,171.65,171.71,171.52,171.71,6300.0,165.5303,165.5882,165.4049,165.5882,6300.0
2020-06-23 11:20:00,171.69,171.96,171.58,171.64,28525.0,165.5689,165.8292,165.4628,165.5206,28525.0
2020-06-23 11:30:00,171.65,171.69,171.55,171.65,3312.0,165.5303,165.5689,165.4339,165.5303,3312.0
2020-06-23 11:40:00,171.59,171.67,171.41,171.67,6128.0,165.4724,165.5496,165.2988,165.5496,6128.0
2020-06-23 11:50:00,171.63,171.72,171.46,171.65,4846.0,165.511,165.5978,165.3471,165.5303,4846.0
2020-06-23 12:00:00,171.65,171.69,171.5,171.5,6401.0,165.5303,165.5689,165.3856,165.3856,6401.0
2020-06-23 12:10:00,171.56,171.75,171.43,171.68,3708.0,165.4435,165.6267,165.3181,165.5592,3708.0
2020-06-23 12:20:00,171.63,171.65,171.42,171.43,3207.0,165.511,165.5303,165.3085,165.3181,3207.0
2020-06-23 12:30:00,171.53,171.65,171.5,171.59,3897.0,165.4146,165.5303,165.3856,165.4724,3897.0
2020-06-23 12:40:00,171.56,171.82,171.56,171.82,3300.0,165.4435,165.6942,165.4435,165.6942,3300.0
2020-06-23 12:50:00,171.94,172.38,171.94,172.34,4740.0,165.81,166.2343,165.81,166.1957,4740.0
2020-06-23 13:00:00,172.28,172.36,172.27,172.3,3956.0,166.1378,166.215,166.1282,166.1571,3956.0
2020-06-23 13:10:00,172.28,172.3,172.05,172.29,1916.0,166.1378,166.1571,165.916,166.1475,1916.0
2020-06-23 13:20:00,172.36,172.44,172.26,172.44,3664.0,166.215,166.2921,166.1185,166.2921,3664.0
2020-06-23 13:30:00,172.52,172.54,172.44,172.51,1202.0,166.3693,166.3886,166.2921,166.3596,1202.0
2020-06-23 13:40:00,172.62,172.79,172.49,172.64,8113.0,166.4657,166.6296,166.3403,166.485,8113.0
2020-06-23 13:50:00,172.58,172.69,172.43,172.49,8900.0,166.4271,166.5332,166.2825,166.3403,8900.0
2020-06-23 14:00:00,172.48,172.48,172.0,172.16,1600.0,166.3307,166.3307,165.8678,166.0221,1600.0
2020-06-23 14:10:00,172.17,172.17,171.99,172.0,8880.0,166.0318,166.0318,165.8582,165.8678,8880.0
2020-06-23 14:20:00,172.02,172.32,172.02,172.18,2954.0,165.8871,166.1764,165.8871,166.0414,2954.0
2020-06-23 14:30:00,172.19,172.37,172.15,172.32,1925.0,166.051,166.2246,166.0125,166.1764,1925.0
2020-06-23 14:40:00,172.23,172.23,171.97,172.01,4002.0,166.0896,166.0896,165.8389,165.8775,4002.0
2020-06-23 14:50:00,171.87,172.18,171.85,172.06,2900.0,165.7424,166.0414,165.7232,165.9257,2900.0
2020-06-23 15:00:00,171.96,172.05,171.78,171.91,2964.0,165.8292,165.916,165.6557,165.781,2964.0
2020-06-23 15:10:00,171.85,172.11,171.7,172.01,3904.0,165.7232,165.9739,165.5785,165.8775,3904.0
2020-06-23 15:20:00,171.96,172.07,171.7,171.82,11802.0,165.8292,165.9353,165.5785,165.6942,11802.0
2020-06-23 15:30:00,171.94,172.08,171.59,171.95,10223.0,165.81,165.945,165.4724,165.8196,10223.0
2020-06-23 15:40:00,172.03,172.05,171.76,171.85,10560.0,165.8967,165.916,165.6364,165.7232,10560.0
2020-06-23 15:50:00,171.78,171.8,171.27,171.66,44013.0,165.6557,165.6749,165.1638,165.5399,44013.0
2020-06-24 09:30:00,170.4,171.19,169.71,171.19,10210.0,164.3249,165.0867,163.6595,165.0867,10210.0
2020-06-24 09:40:00,170.96,171.39,170.74,170.74,4700.0,164.8649,165.2796,164.6527,164.6527,4700.0
2020-06-24 09:50:00,170.81,171.06,169.83,169.85,16051.0,164.7202,164.9613,163.7752,163.7945,16051.0
2020-06-24 10:00:00,170.11,170.11,169.01,169.4,11276.0,164.0452,164.0452,162.9844,163.3605,11276.0
2020-06-24 10:10:00,169.31,169.67,168.75,169.15,9241.0,163.2737,163.6209,162.7337,163.1194,9241.0
2020-06-24 10:20:00,169.2,170.17,169.03,170.02,20862.0,163.1676,164.1031,163.0037,163.9584,20862.0
2020-06-24 10:30:00,169.97,170.17,169.12,169.13,3902.0,163.9102,164.1031,163.0905,163.1001,3902.0
2020-06-24 10:40:00,169.16,169.65,169.16,169.41,3674.0,163.1291,163.6016,163.1291,163.3702,3674.0
2020-06-24 10:50:00,169.42,169.71,169.07,169.22,6801.0,163.3798,163.6595,163.0423,163.1869,6801.0
2020-06-24 11:00:00,169.1,169.23,168.59,168.65,4843.0,163.0712,163.1966,162.5794,162.6372,4843.0
2020-06-24 11:10:00,168.63,168.63,167.91,167.91,3783.0,162.618,162.618,161.9236,161.9236,3783.0
2020-06-24 11:20:00,167.84,167.96,167.5,167.77,12246.0,161.8561,161.9718,161.5282,161.7886,12246.0
2020-06-24 11:30:00,167.66,167.81,167.23,167.23,5616.0,161.6825,161.8272,161.2679,161.2679,5616.0
2020-06-24 11:40:00,167.26,167.27,166.45,166.46,2508.0,161.2968,161.3064,160.5157,160.5253,2508.0
2020-06-24 11:50:00,166.57,166.76,166.37,166.75,5859.0,160.6314,160.8146,160.4385,160.805,5859.0
2020-06-24 12:00:00,166.66,167.11,166.47,166.77,2740.0,160.7182,161.1522,160.535,160.8243,2740.0
2020-06-24 12:10:00,166.7,167.08,166.55,167.08,7214.0,160.7568,161.1232,160.6121,161.1232,7214.0
2020-06-24 12:20:00,167.08,167.2,166.7,166.7,5897.0,161.1232,161.2389,160.7568,160.7568,5897.0
2020-06-24 12:30:00,166.69,166.72,166.17,166.36,9386.0,160.7471,160.7761,160.2457,160.4289,9386.0
2020-06-24 12:40:00,166.42,167.32,166.36,167.15,1900.0,160.4868,161.3547,160.4289,161.1907,1900.0
2020-06-24 12:50:00,167.13,167.66,167.11,167.66,4400.0,161.1714,161.6825,161.1522,161.6825,4400.0
2020-06-24 13:00:00,167.63,167.65,167.36,167.36,2523.0,161.6536,161.6729,161.3932,161.3932,2523.0
2020-06-24 13:10:00,167.44,167.58,167.19,167.52,4142.0,161.4704,161.6054,161.2293,161.5475,4142.0
2020-06-24 13:20:00,167.47,167.5,166.99,167.12,5603.0,161.4993,161.5282,161.0364,161.1618,5603.0
2020-06-24 13:30:00,167.05,167.77,166.96,167.65,31440.0,161.0943,161.7886,161.0075,161.6729,31440.0
2020-06-24 13:40:00,167.57,167.63,167.13,167.25,5403.0,161.5958,161.6536,161.1714,161.2872,5403.0
2020-06-24 13:50:00,167.19,167.19,166.77,166.86,6302.0,161.2293,161.2293,160.8243,160.9111,6302.0
2020-06-24 14:00:00,167.03,167.05,166.09,166.68,7059.0,161.075,161.0943,160.1685,160.7375,7059.0
2020-06-24 14:10:00,166.72,166.72,166.32,166.47,18750.0,160.7761,160.7761,160.3903,160.535,18750.0
2020-06-24 14:20:00,166.51,166.58,166.39,166.49,15663.0,160.5735,160.641,160.4578,160.5543,15663.0
2020-06-24 14:30:00,166.47,166.74,166.32,166.62,4300.0,160.535,160.7953,160.3903,160.6796,4300.0
2020-06-24 14:40:00,166.52,166.55,166.3,166.32,3812.0,160.5832,160.6121,160.371,160.3903,3812.0
2020-06-24 14:50:00,166.42,166.58,166.08,166.33,4754.0,160.4868,160.641,160.1589,160.4,4754.0
2020-06-24 15:00:00,166.44,166.8,166.37,166.65,4562.0,160.506,160.8532,160.4385,160.7086,4562.0
2020-06-24 15:10:00,166.68,167.43,166.48,167.25,6123.0,160.7375,161.4607,160.5446,161.2872,6123.0
2020-06-24 15:20:00,167.41,167.41,166.86,167.02,8381.0,161.4415,161.4415,160.9111,161.0654,8381.0
2020-06-24 15:30:00,167.05,167.32,166.8,166.84,17437.0,161.0943,161.3547,160.8532,160.8918,17437.0
2020-06-24 15:40:00,166.84,167.33,166.78,167.03,19582.0,160.8918,161.3643,160.8339,161.075,19582.0
2020-06-24 15:50:00,167.0,167.0,166.02,166.26,66653.0,161.0461,161.0461,160.101,160.3325,66653.0
2020-06-25 09:30:00,165.64,166.22,165.22,165.91,16137.0,159.7346,160.2939,159.3295,159.9949,16137.0
2020-06-25 09:40:00,165.48,165.49,163.71,163.71,10247.0,159.5803,159.5899,157.8734,157.8734,10247.0
2020-06-25 09:50:00,163.52,164.82,163.39,164.82,6857.0,157.6901,158.9438,157.5648,158.9438,6857.0
2020-06-25 10:00:00,164.83,165.66,164.83,165.19,4096.0,158.9534,159.7538,158.9534,159.3006,4096.0
2020-06-25 10:10:00,165.22,165.9,165.22,165.66,3623.0,159.3295,159.9853,159.3295,159.7538,3623.0
2020-06-25 10:20:00,165.84,166.17,165.67,166.1,2789.0,159.9274,160.2457,159.7635,160.1782,2789.0
2020-06-25 10:30:00,166.06,166.29,165.9,166.12,3411.0,160.1396,160.3614,159.9853,160.1974,3411.0
2020-06-25 10:40:00,165.97,166.43,165.76,166.15,3391.0,160.0528,160.4964,159.8503,160.2264,3391.0
2020-06-25 10:50:00,165.94,166.44,165.86,166.4,5258.0,160.0239,160.506,159.9467,160.4675,5258.0
2020-06-25 11:00:00,166.23,166.3,165.89,165.95,2140.0,160.3035,160.371,159.9756,160.0335,2140.0
2020-06-25 11:10:00,166.03,166.72,165.72,166.66,3500.0,160.1107,160.7761,159.8117,160.7182,3500.0
2020-06-25 11:20:00,166.59,166.64,166.17,166.17,1916.0,160.6507,160.6989,160.2457,160.2457,1916.0
2020-06-25 11:30:00,166.25,166.38,165.68,166.15,3402.0,160.3228,160.4482,159.7731,160.2264,3402.0
2020-06-25 11:40:00,165.97,166.42,165.8,166.39,2698.0,160.0528,160.4868,159.8889,160.4578,2698.0
2020-06-25 11:50:00,166.36,166.53,166.25,166.52,3631.0,160.4289,160.5928,160.3228,160.5832,3631.0
2020-06-25 12:00:00,166.68,166.86,166.53,166.53,2900.0,160.7375,160.9111,160.5928,160.5928,2900.0
2020-06-25 12:10:00,166.64,167.08,166.61,166.95,2000.0,160.6989,161.1232,160.67,160.9979,2000.0
2020-06-25 12:20:00,166.99,167.15,166.84,166.84,2785.0,161.0364,161.1907,160.8918,160.8918,2785.0
2020-06-25 12:30:00,166.95,167.09,166.7,167.01,10932.0,160.9979,161.1329,160.7568,161.0557,10932.0
2020-06-25 12:40:00,166.95,167.31,166.95,167.04,2500.0,160.9979,161.345,160.9979,161.0846,2500.0
2020-06-25 12:50:00,167.05,167.16,166.87,166.88,1903.0,161.0943,161.2004,160.9207,160.9304,1903.0
2020-06-25 13:00:00,166.87,166.9,166.5,166.56,3200.0,160.9207,160.9496,160.5639,160.6218,3200.0
2020-06-25 13:10:00,166.5,166.68,166.5,166.55,2100.0,160.5639,160.7375,160.5639,160.6121,2100.0
2020-06-25 13:20:00,166.65,166.81,166.53,166.75,2000.0,160.7086,160.8628,160.5928,160.805,2000.0
2020-06-25 13:30:00,166.78,166.93,166.52,166.93,2300.0,160.8339,160.9786,160.5832,160.9786,2300.0
2020-06-25 13:40:00,166.86,167.03,166.82,167.0,3320.0,160.9111,161.075,160.8725,161.0461,3320.0
2020-06-25 13:50:00,167.04,167.07,166.97,166.97,2102.0,161.0846,161.1136,161.0171,161.0171,2102.0
2020-06-25 14:00:00,166.95,166.95,166.6,166.8,2200.0,160.9979,160.9979,160.6603,160.8532,2200.0
2020-06-25 14:10:00,166.86,166.98,166.75,166.89,4700.0,160.9111,161.0268,160.805,160.94,4700.0
2020-06-25 14:20:00,166.86,166.86,166.36,166.56,3201.0,160.9111,160.9111,160.4289,160.6218,3201.0
2020-06-25 14:30:00,166.59,166.63,166.21,166.3,3579.0,160.6507,160.6893,160.2842,160.371,3579.0
2020-06-25 14:40:00,166.37,166.76,166.36,166.75,3359.0,160.4385,160.8146,160.4289,160.805,3359.0
2020-06-25 14:50:00,166.7,167.07,166.7,167.01,2400.0,160.7568,161.1136,160.7568,161.0557,2400.0
2020-06-25 15:00:00,166.84,167.55,166.84,167.2,10227.0,160.8918,161.5765,160.8918,161.2389,10227.0
2020-06-25 15:10:00,167.42,167.59,167.25,167.38,5444.0,161.4511,161.615,161.2872,161.4125,5444.0
2020-06-25 15:20:00,167.5,167.71,167.31,167.53,12683.0,161.5282,161.7308,161.345,161.5572,12683.0
2020-06-25 15:30:00,167.55,168.0,167.35,167.62,12323.0,161.5765,162.0104,161.3836,161.644,12323.0
2020-06-25 15:40:00,167.71,167.86,167.27,167.28,22462.0,161.7308,161.8754,161.3064,161.3161,22462.0
2020-06-25 15:50:00,167.46,168.12,167.34,167.89,60201.0,161.4897,162.1261,161.374,161.9043,60201.0
2020-06-26 09:30:00,167.41,168.52,165.97,168.4,10293.0,161.4415,162.5119,160.0528,162.3962,10293.0
2020-06-26 09:40:00,168.49,168.49,167.45,168.33,8346.0,162.483,162.483,161.48,162.3287,8346.0
2020-06-26 09:50:00,168.13,168.17,167.6,167.69,4252.0,162.1358,162.1744,161.6247,161.7115,4252.0
2020-06-26 10:00:00,167.55,168.22,167.55,167.94,7124.0,161.5765,162.2226,161.5765,161.9526,7124.0
2020-06-26 10:10:00,167.87,167.88,167.31,167.41,7342.0,161.8851,161.8947,161.345,161.4415,7342.0
2020-06-26 10:20:00,167.18,167.18,166.66,167.1,4103.0,161.2197,161.2197,160.7182,161.1425,4103.0
2020-06-26 10:30:00,166.97,166.98,165.87,166.13,9432.0,161.0171,161.0268,159.9564,160.2071,9432.0
2020-06-26 10:40:00,166.08,166.62,166.08,166.18,39108.0,160.1589,160.6796,160.1589,160.2553,39108.0
2020-06-26 10:50:00,166.21,166.78,165.93,166.47,3520.0,160.2842,160.8339,160.0142,160.535,3520.0
2020-06-26 11:00:00,166.66,167.42,166.66,167.35,5090.0,160.7182,161.4511,160.7182,161.3836,5090.0
2020-06-26 11:10:00,167.37,167.45,167.17,167.31,4016.0,161.4029,161.48,161.21,161.345,4016.0
2020-06-26 11:20:00,167.4,167.4,167.05,167.19,2428.0,161.4318,161.4318,161.0943,161.2293,2428.0
2020-06-26 11:30:00,167.27,167.31,166.82,167.31,2700.0,161.3064,161.345,160.8725,161.345,2700.0
2020-06-26 11:40:00,167.41,167.59,167.24,167.59,3708.0,161.4415,161.615,161.2775,161.615,3708.0
2020-06-26 11:50:00,167.7,167.82,167.44,167.62,3700.0,161.7211,161.8368,161.4704,161.644,3700.0
2020-06-26 12:00:00,167.52,167.52,167.04,167.06,1400.0,161.5475,161.5475,161.0846,161.1039,1400.0
2020-06-26 12:10:00,166.99,167.14,166.58,166.58,1800.0,161.0364,161.1811,160.641,160.641,1800.0
2020-06-26 12:20:00,166.38,167.09,166.38,167.09,4307.0,160.4482,161.1329,160.4482,161.1329,4307.0
2020-06-26 12:30:00,167.06,167.32,166.85,167.3,3451.0,161.1039,161.3547,160.9014,161.3354,3451.0
2020-06-26 12:40:00,167.17,167.18,166.7,166.89,5717.0,161.21,161.2197,160.7568,160.94,5717.0
2020-06-26 12:50:00,166.83,167.09,166.72,167.09,2000.0,160.8821,161.1329,160.7761,161.1329,2000.0
2020-06-26 13:00:00,166.96,167.5,166.96,167.33,2472.0,161.0075,161.5282,161.0075,161.3643,2472.0
2020-06-26 13:10:00,167.41,167.71,167.24,167.57,8187.0,161.4415,161.7308,161.2775,161.5958,8187.0
2020-06-26 13:20:00,167.62,167.83,167.52,167.73,7770.0,161.644,161.8465,161.5475,161.75,7770.0
2020-06-26 13:30:00,167.65,168.07,167.58,167.98,7705.0,161.6729,162.0779,161.6054,161.9911,7705.0
2020-06-26 13:40:00,168.08,168.25,167.94,168.15,5085.0,162.0876,162.2515,161.9526,162.1551,5085.0
2020-06-26 13:50:00,168.2,168.2,167.68,167.75,6412.0,162.2033,162.2033,161.7018,161.7693,6412.0
2020-06-26 14:00:00,167.75,168.01,167.64,167.72,3319.0,161.7693,162.0201,161.6633,161.7404,3319.0
2020-06-26 14:10:00,167.77,167.87,167.46,167.46,2862.0,161.7886,161.8851,161.4897,161.4897,2862.0
2020-06-26 14:20:00,167.44,167.6,167.18,167.18,6366.0,161.4704,161.6247,161.2197,161.2197,6366.0
2020-06-26 14:30:00,167.16,167.43,166.97,167.08,7322.0,161.2004,161.4607,161.0171,161.1232,7322.0
2020-06-26 14:40:00,167.0,167.16,166.6,166.73,6287.0,161.0461,161.2004,160.6603,160.7857,6287.0
2020-06-26 14:50:00,166.82,167.01,166.57,166.67,4000.0,160.8725,161.0557,160.6314,160.7278,4000.0
2020-06-26 15:00:00,166.76,166.89,166.18,166.39,6111.0,160.8146,160.94,160.2553,160.4578,6111.0
2020-06-26 15:10:00,166.41,166.78,166.19,166.28,6865.0,160.4771,160.8339,160.265,160.3517,6865.0
2020-06-26 15:20:00,166.31,166.61,165.93,166.59,9292.0,160.3807,160.67,160.0142,160.6507,9292.0
2020-06-26 15:30:00,166.55,166.62,166.27,166.52,16616.0,160.6121,160.6796,160.3421,160.5832,16616.0
2020-06-26 15:40:00,166.52,167.32,166.39,166.79,24212.0,160.5832,161.3547,160.4578,160.8436,24212.0
2020-06-26 15:50:00,166.83,167.53,166.64,167.43,116590.0,160.8821,161.5572,160.6989,161.4607,116590.0
2020-06-29 09:30:00,167.83,168.86,166.44,166.82,6997.0,161.8465,162.8398,160.506,160.8725,6997.0
2020-06-29 09:40:00,166.34,166.67,165.9,166.2,3800.0,160.4096,160.7278,159.9853,160.2746,3800.0
2020-06-29 09:50:00,165.95,166.43,165.7,166.42,8109.0,160.0335,160.4964,159.7924,160.4868,8109.0
2020-06-29 10:00:00,166.88,167.12,166.58,167.11,1739.0,160.9304,161.1618,160.641,161.1522,1739.0
2020-06-29 10:10:00,166.78,167.33,166.7,167.33,2997.0,160.8339,161.3643,160.7568,161.3643,2997.0
2020-06-29 10:20:00,167.49,167.51,167.0,167.15,4900.0,161.5186,161.5379,161.0461,161.1907,4900.0
2020-06-29 10:30:00,167.24,168.06,167.24,167.91,4481.0,161.2775,162.0683,161.2775,161.9236,4481.0
2020-06-29 10:40:00,167.89,168.11,167.67,168.11,2303.0,161.9043,162.1165,161.6922,162.1165,2303.0
2020-06-29 10:50:00,168.01,168.26,167.35,167.35,5007.0,162.0201,162.2612,161.3836,161.3836,5007.0
2020-06-29 11:00:00,167.38,167.76,167.38,167.56,4983.0,161.4125,161.779,161.4125,161.5861,4983.0
2020-06-29 11:10:00,167.53,167.68,167.47,167.65,3403.0,161.5572,161.7018,161.4993,161.6729,3403.0
2020-06-29 11:20:00,167.72,168.21,167.64,168.09,5490.0,161.7404,162.2129,161.6633,162.0972,5490.0
2020-06-29 11:30:00,168.21,168.3,168.02,168.03,3705.0,162.2129,162.2997,162.0297,162.0394,3705.0
2020-06-29 11:40:00,168.05,168.09,167.65,167.88,3423.0,162.0586,162.0972,161.6729,161.8947,3423.0
2020-06-29 11:50:00,167.8,167.85,167.41,167.54,4300.0,161.8176,161.8658,161.4415,161.5668,4300.0
2020-06-29 12:00:00,167.5,167.82,167.3,167.36,3307.0,161.5282,161.8368,161.3354,161.3932,3307.0
2020-06-29 12:10:00,167.28,167.76,167.17,167.63,5234.0,161.3161,161.779,161.21,161.6536,5234.0
2020-06-29 12:20:00,167.63,167.94,167.58,167.87,2860.0,161.6536,161.9526,161.6054,161.8851,2860.0
2020-06-29 12:30:00,167.86,167.94,167.85,167.9,1820.0,161.8754,161.9526,161.8658,161.914,1820.0
2020-06-29 12:40:00,167.85,167.87,167.56,167.62,1700.0,161.8658,161.8851,161.5861,161.644,1700.0
2020-06-29 12:50:00,167.62,167.62,167.22,167.32,2991.0,161.644,161.644,161.2582,161.3547,2991.0
2020-06-29 13:00:00,167.32,167.53,167.32,167.36,4803.0,161.3547,161.5572,161.3547,161.3932,4803.0
2020-06-29 13:10:00,167.33,167.49,167.32,167.41,4734.0,161.3643,161.5186,161.3547,161.4415,4734.0
2020-06-29 13:20:00,167.35,167.64,167.34,167.64,4022.0,161.3836,161.6633,161.374,161.6633,4022.0
2020-06-29 13:30:00,167.65,168.01,167.46,168.0,5715.0,161.6729,162.0201,161.4897,162.0104,5715.0
2020-06-29 13:40:00,167.93,167.93,167.78,167.88,3200.0,161.9429,161.9429,161.7983,161.8947,3200.0
2020-06-29 13:50:00,167.85,167.89,167.71,167.77,1900.0,161.8658,161.9043,161.7308,161.7886,1900.0
2020-06-29 14:00:00,167.68,167.9,167.4,167.43,3800.0,161.7018,161.914,161.4318,161.4607,3800.0
2020-06-29 14:10:00,167.45,167.52,167.39,167.42,4928.0,161.48,161.5475,161.4222,161.4511,4928.0
2020-06-29 14:20:00,167.44,167.54,167.35,167.35,29351.0,161.4704,161.5668,161.3836,161.3836,29351.0
2020-06-29 14:30:00,167.4,167.56,167.39,167.54,11471.0,161.4318,161.5861,161.4222,161.5668,11471.0
2020-06-29 14:40:00,167.56,167.92,167.49,167.56,4300.0,161.5861,161.9333,161.5186,161.5861,4300.0
2020-06-29 14:50:00,167.49,167.76,167.49,167.64,3600.0,161.5186,161.779,161.5186,161.6633,3600.0
2020-06-29 15:00:00,167.64,167.74,167.06,167.15,5343.0,161.6633,161.7597,161.1039,161.1907,5343.0
2020-06-29 15:10:00,167.18,167.37,167.06,167.34,6391.0,161.2197,161.4029,161.1039,161.374,6391.0
2020-06-29 15:20:00,167.28,167.49,167.28,167.41,7159.0,161.3161,161.5186,161.3161,161.4415,7159.0
2020-06-29 15:30:00,167.44,167.87,167.44,167.7,6945.0,161.4704,161.8851,161.4704,161.7211,6945.0
2020-06-29 15:40:00,167.71,167.71,167.23,167.24,7858.0,161.7308,161.7308,161.2679,161.2775,7858.0
2020-06-29 15:50:00,167.26,167.77,167.01,167.77,41914.0,161.2968,161.7886,161.0557,161.7886,41914.0
2020-06-30 09:30:00,167.01,168.97,166.72,168.97,18855.0,161.0557,162.9458,160.7761,162.9458,18855.0
2020-06-30 09:40:00,169.15,169.41,168.98,169.09,19138.0,163.1194,163.3702,162.9555,163.0616,19138.0
2020-06-30 09:50:00,168.97,169.15,168.65,169.0,9288.0,162.9458,163.1194,162.6372,162.9748,9288.0
2020-06-30 10:00:00,169.03,169.38,168.98,169.31,7373.0,163.0037,163.3412,162.9555,163.2737,7373.0
2020-06-30 10:10:00,169.25,169.25,168.54,168.67,29666.0,163.2159,163.2159,162.5312,162.6565,29666.0
2020-06-30 10:20:00,168.7,168.89,168.65,168.79,8608.0,162.6855,162.8687,162.6372,162.7723,8608.0
2020-06-30 10:30:00,168.88,169.61,168.86,169.43,6117.0,162.859,163.563,162.8398,163.3894,6117.0
2020-06-30 10:40:00,169.5,169.76,169.5,169.62,3700.0,163.4569,163.7077,163.4569,163.5727,3700.0
2020-06-30 10:50:00,169.66,170.13,169.66,169.73,7758.0,163.6112,164.0645,163.6112,163.6787,7758.0
2020-06-30 11:00:00,169.7,170.12,169.64,170.04,4931.0,163.6498,164.0548,163.592,163.9777,4931.0
2020-06-30 11:10:00,170.02,170.21,169.94,170.21,5470.0,163.9584,164.1416,163.8813,164.1416,5470.0
2020-06-30 11:20:00,170.27,170.53,169.83,170.02,22727.0,164.1995,164.4502,163.7752,163.9584,22727.0
2020-06-30 11:30:00,170.1,170.15,169.98,170.13,2414.0,164.0356,164.0838,163.9198,164.0645,2414.0
2020-06-30 11:40:00,170.0,170.23,169.94,170.17,3868.0,163.9391,164.1609,163.8813,164.1031,3868.0
2020-06-30 11:50:00,170.16,170.28,170.07,170.14,5622.0,164.0934,164.2091,164.0066,164.0741,5622.0
2020-06-30 12:00:00,170.16,170.62,170.01,170.61,20002.0,164.0934,164.537,163.9488,164.5274,20002.0
2020-06-30 12:10:00,170.61,170.89,170.61,170.77,5200.0,164.5274,164.7974,164.5274,164.6817,5200.0
2020-06-30 12:20:00,170.78,170.97,170.78,170.9,2421.0,164.6913,164.8745,164.6913,164.807,2421.0
2020-06-30 12:30:00,170.88,171.05,170.72,171.02,5400.0,164.7877,164.9517,164.6334,164.9228,5400.0
2020-06-30 12:40:00,170.93,170.93,170.44,170.55,3800.0,164.836,164.836,164.3634,164.4695,3800.0
2020-06-30 12:50:00,170.56,170.76,170.56,170.66,4200.0,164.4792,164.672,164.4792,164.5756,4200.0
2020-06-30 13:00:00,170.64,170.87,170.57,170.57,4812.0,164.5563,164.7781,164.4888,164.4888,4812.0
2020-06-30 13:10:00,170.54,170.6,170.37,170.37,3651.0,164.4599,164.5177,164.2959,164.2959,3651.0
2020-06-30 13:20:00,170.45,170.55,170.36,170.53,14789.0,164.3731,164.4695,164.2863,164.4502,14789.0
2020-06-30 13:30:00,170.54,170.55,170.43,170.43,3708.0,164.4599,164.4695,164.3538,164.3538,3708.0
2020-06-30 13:40:00,170.42,170.44,170.21,170.41,3818.0,164.3441,164.3634,164.1416,164.3345,3818.0
2020-06-30 13:50:00,170.4,170.61,170.4,170.54,3100.0,164.3249,164.5274,164.3249,164.4599,3100.0
2020-06-30 14:00:00,170.53,170.53,170.26,170.46,4135.0,164.4502,164.4502,164.1898,164.3827,4135.0
2020-06-30 14:10:00,170.36,170.44,170.25,170.41,3781.0,164.2863,164.3634,164.1802,164.3345,3781.0
2020-06-30 14:20:00,170.45,170.71,170.41,170.7,3101.0,164.3731,164.6238,164.3345,164.6142,3101.0
2020-06-30 14:30:00,170.72,170.75,170.57,170.75,5405.0,164.6334,164.6624,164.4888,164.6624,5405.0
2020-06-30 14:40:00,170.79,171.02,170.79,170.84,7027.0,164.701,164.9228,164.701,164.7492,7027.0
2020-06-30 14:50:00,170.86,171.24,170.83,171.2,4925.0,164.7685,165.1349,164.7395,165.0963,4925.0
2020-06-30 15:00:00,171.14,171.14,170.67,170.81,6920.0,165.0385,165.0385,164.5852,164.7202,6920.0
2020-06-30 15:10:00,170.72,170.96,170.71,170.78,14247.0,164.6334,164.8649,164.6238,164.6913,14247.0
2020-06-30 15:20:00,170.77,171.25,170.73,171.2,11136.0,164.6817,165.1446,164.6431,165.0963,11136.0
2020-06-30 15:30:00,171.15,172.03,171.02,171.59,57634.0,165.0481,165.8967,164.9228,165.4724,57634.0
2020-06-30 15:40:00,171.63,171.94,171.54,171.77,27694.0,165.511,165.81,165.4242,165.646,27694.0
2020-06-30 15:50:00,171.79,172.64,171.7,171.78,86590.0,165.6653,166.485,165.5785,165.6557,86590.0
2020-07-01 09:30:00,172.4,174.39,172.26,173.6,43486.0,166.2536,168.1726,166.1185,167.4108,43486.0
2020-07-01 09:40:00,173.61,174.24,173.41,173.52,5803.0,167.4204,168.028,167.2275,167.3336,5803.0
2020-07-01 09:50:00,173.65,173.65,172.38,172.74,6607.0,167.459,167.459,166.2343,166.5814,6607.0
2020-07-01 10:00:00,173.38,173.4,172.35,173.0,49680.0,167.1986,167.2179,166.2053,166.8322,49680.0
2020-07-01 10:10:00,173.27,173.58,173.04,173.05,6601.0,167.0925,167.3915,166.8707,166.8804,6601.0
2020-07-01 10:20:00,173.2,173.2,172.47,173.13,5997.0,167.025,167.025,166.3211,166.9575,5997.0
2020-07-01 10:30:00,173.05,173.43,173.04,173.33,4248.0,166.8804,167.2468,166.8707,167.1504,4248.0
2020-07-01 10:40:00,173.48,173.7,173.24,173.24,6386.0,167.295,167.5072,167.0636,167.0636,6386.0
2020-07-01 10:50:00,173.28,173.5,173.26,173.48,2850.0,167.1022,167.3143,167.0829,167.295,2850.0
2020-07-01 11:00:00,173.4,173.42,172.93,173.12,3815.0,167.2179,167.2372,166.7647,166.9479,3815.0
2020-07-01 11:10:00,173.08,173.13,172.69,172.87,7793.0,166.9093,166.9575,166.5332,166.7068,7793.0
2020-07-01 11:20:00,172.9,173.01,172.63,172.7,6000.0,166.7357,166.8418,166.4754,166.5429,6000.0
2020-07-01 11:30:00,172.68,172.77,172.34,172.49,14679.0,166.5236,166.6104,166.1957,166.3403,14679.0
2020-07-01 11:40:00,172.5,173.09,172.46,173.09,3300.0,166.35,166.919,166.3114,166.919,3300.0
2020-07-01 11:50:00,173.16,173.38,173.07,173.08,9424.0,166.9865,167.1986,166.8997,166.9093,9424.0
2020-07-01 12:00:00,173.08,173.43,173.08,173.39,13925.0,166.9093,167.2468,166.9093,167.2083,13925.0
2020-07-01 12:10:00,173.36,173.47,173.15,173.47,7588.0,167.1793,167.2854,166.9768,167.2854,7588.0
2020-07-01 12:20:00,173.52,173.9,173.42,173.83,5308.0,167.3336,167.7001,167.2372,167.6326,5308.0
2020-07-01 12:30:00,173.84,174.36,173.52,174.3,27898.0,167.6422,168.1437,167.3336,168.0858,27898.0
2020-07-01 12:40:00,174.32,174.41,173.93,174.07,6300.0,168.1051,168.1919,167.729,167.864,6300.0
2020-07-01 12:50:00,174.01,174.02,173.64,173.95,5101.0,167.8062,167.8158,167.4493,167.7483,5101.0
2020-07-01 13:00:00,173.9,174.02,173.75,173.77,8400.0,167.7001,167.8158,167.5554,167.5747,8400.0
2020-07-01 13:10:00,173.76,173.98,173.71,173.97,5110.0,167.5651,167.7772,167.5168,167.7676,5110.0
2020-07-01 13:20:00,173.95,174.07,173.79,173.85,11565.0,167.7483,167.864,167.594,167.6519,11565.0
2020-07-01 13:30:00,173.86,173.9,173.6,173.9,11249.0,167.6615,167.7001,167.4108,167.7001,11249.0
2020-07-01 13:40:00,173.9,173.95,173.75,173.87,6500.0,167.7001,167.7483,167.5554,167.6711,6500.0
2020-07-01 13:50:00,173.85,174.06,173.72,174.02,8892.0,167.6519,167.8544,167.5265,167.8158,8892.0
2020-07-01 14:00:00,174.02,174.66,174.01,174.53,6943.0,167.8158,168.433,167.8062,168.3076,6943.0
2020-07-01 14:10:00,174.62,174.65,174.29,174.58,5600.0,168.3944,168.4233,168.0762,168.3558,5600.0
2020-07-01 14:20:00,174.53,174.68,174.31,174.68,6600.0,168.3076,168.4523,168.0955,168.4523,6600.0
2020-07-01 14:30:00,174.65,174.79,174.11,174.21,7922.0,168.4233,168.5583,167.9026,167.999,7922.0
2020-07-01 14:40:00,174.24,174.39,174.13,174.15,4774.0,168.028,168.1726,167.9219,167.9412,4774.0
2020-07-01 14:50:00,174.18,174.52,174.18,174.43,6700.0,167.9701,168.298,167.9701,168.2112,6700.0
2020-07-01 15:00:00,174.37,175.06,174.3,174.83,13579.0,168.1533,168.8187,168.0858,168.5969,13579.0
2020-07-01 15:10:00,174.82,175.0,174.77,174.83,11862.0,168.5873,168.7609,168.5391,168.5969,11862.0
2020-07-01 15:20:00,174.78,174.83,174.61,174.75,8265.0,168.5487,168.5969,168.3848,168.5198,8265.0
2020-07-01 15:30:00,174.76,174.94,174.55,174.62,8407.0,168.5294,168.703,168.3269,168.3944,8407.0
2020-07-01 15:40:00,174.56,174.65,174.33,174.45,21664.0,168.3365,168.4233,168.1147,168.2305,21664.0
2020-07-01 15:50:00,174.38,174.38,173.5,173.56,55696.0,168.163,168.163,167.3143,167.3722,55696.0
2020-07-02 09:30:00,174.92,175.94,174.45,175.46,16411.0,168.6837,169.6673,168.2305,169.2045,16411.0
2020-07-02 09:40:00,175.44,175.5,174.36,174.36,2703.0,169.1852,169.243,168.1437,168.1437,2703.0
2020-07-02 09:50:00,174.44,174.77,174.03,174.28,6238.0,168.2208,168.5391,167.8254,168.0665,6238.0
2020-07-02 10:00:00,174.21,174.22,173.33,173.64,10841.0,167.999,168.0087,167.1504,167.4493,10841.0
2020-07-02 10:10:00,173.62,174.26,173.27,174.26,11133.0,167.4301,168.0472,167.0925,168.0472,11133.0
2020-07-02 10:20:00,174.19,174.19,173.23,173.23,9689.0,167.9797,167.9797,167.054,167.054,9689.0
2020-07-02 10:30:00,173.24,173.61,173.15,173.39,3759.0,167.0636,167.4204,166.9768,167.2083,3759.0
2020-07-02 10:40:00,173.4,173.71,173.4,173.61,6460.0,167.2179,167.5168,167.2179,167.4204,6460.0
2020-07-02 10:50:00,173.56,173.6,173.16,173.21,3828.0,167.3722,167.4108,166.9865,167.0347,3828.0
2020-07-02 11:00:00,173.23,173.46,172.94,173.3,3661.0,167.054,167.2758,166.7743,167.1215,3661.0
2020-07-02 11:10:00,173.21,173.4,172.94,173.33,3707.0,167.0347,167.2179,166.7743,167.1504,3707.0
2020-07-02 11:20:00,173.37,173.39,172.63,172.64,5408.0,167.189,167.2083,166.4754,166.485,5408.0
2020-07-02 11:30:00,172.86,173.08,172.79,172.79,3300.0,166.6972,166.9093,166.6296,166.6296,3300.0
2020-07-02 11:40:00,172.76,173.17,172.76,173.17,2024.0,166.6007,166.9961,166.6007,166.9961,2024.0
2020-07-02 11:50:00,173.26,173.37,173.17,173.37,2760.0,167.0829,167.189,166.9961,167.189,2760.0
2020-07-02 12:00:00,173.23,173.28,172.9,172.97,2985.0,167.054,167.1022,166.7357,166.8032,2985.0
2020-07-02 12:10:00,172.95,173.09,172.75,172.89,4204.0,166.7839,166.919,166.5911,166.7261,4204.0
2020-07-02 12:20:00,172.84,173.12,172.72,173.02,4643.0,166.6779,166.9479,166.5621,166.8514,4643.0
2020-07-02 12:30:00,172.99,173.12,172.81,173.12,3949.0,166.8225,166.9479,166.6489,166.9479,3949.0
2020-07-02 12:40:00,173.12,173.12,172.84,172.88,2200.0,166.9479,166.9479,166.6779,166.7164,2200.0
2020-07-02 12:50:00,172.85,173.28,172.85,173.16,4200.0,166.6875,167.1022,166.6875,166.9865,4200.0
2020-07-02 13:00:00,173.13,173.26,172.85,172.91,14109.0,166.9575,167.0829,166.6875,166.7454,14109.0
2020-07-02 13:10:00,172.84,173.0,172.81,172.93,5487.0,166.6779,166.8322,166.6489,166.7647,5487.0
2020-07-02 13:20:00,172.95,173.31,172.6,172.72,33386.0,166.7839,167.1311,166.4464,166.5621,33386.0
2020-07-02 13:30:00,172.75,172.95,172.71,172.87,8700.0,166.5911,166.7839,166.5525,166.7068,8700.0
2020-07-02 13:40:00,172.95,173.09,172.57,172.97,27504.0,166.7839,166.919,166.4175,166.8032,27504.0
2020-07-02 13:50:00,173.03,173.1,172.91,172.94,4706.0,166.8611,166.9286,166.7454,166.7743,4706.0
2020-07-02 14:00:00,172.96,173.05,172.83,172.87,9558.0,166.7936,166.8804,166.6682,166.7068,9558.0
2020-07-02 14:10:00,172.89,172.94,172.78,172.94,2600.0,166.7261,166.7743,166.62,166.7743,2600.0
2020-07-02 14:20:00,172.93,173.19,172.87,173.13,8921.0,166.7647,167.0154,166.7068,166.9575,8921.0
2020-07-02 14:30:00,173.15,173.27,172.97,173.14,14952.0,166.9768,167.0925,166.8032,166.9672,14952.0
2020-07-02 14:40:00,173.13,173.24,173.0,173.12,9711.0,166.9575,167.0636,166.8322,166.9479,9711.0
2020-07-02 14:50:00,173.12,173.35,173.11,173.21,5099.0,166.9479,167.1697,166.9382,167.0347,5099.0
2020-07-02 15:00:00,173.17,173.28,172.92,172.98,5079.0,166.9961,167.1022,166.755,166.8129,5079.0
2020-07-02 15:10:00,172.98,173.1,172.86,172.93,27745.0,166.8129,166.9286,166.6972,166.7647,27745.0
2020-07-02 15:20:00,172.93,173.02,172.78,172.9,8800.0,166.7647,166.8514,166.62,166.7357,8800.0
2020-07-02 15:30:00,172.9,172.99,172.71,172.93,10618.0,166.7357,166.8225,166.5525,166.7647,10618.0
2020-07-02 15:40:00,172.91,172.91,172.05,172.23,24009.0,166.7454,166.7454,165.916,166.0896,24009.0
2020-07-02 15:50:00,172.3,172.55,171.83,171.9,72822.0,166.1571,166.3982,165.7039,165.7714,72822.0
2020-07-06 09:30:00,173.73,174.59,173.73,173.99,8732.0,167.5361,168.3655,167.5361,167.7869,8732.0
2020-07-06 09:40:00,174.05,174.34,173.41,173.41,4200.0,167.8447,168.1244,167.2275,167.2275,4200.0
2020-07-06 09:50:00,173.61,173.7,173.21,173.21,3003.0,167.4204,167.5072,167.0347,167.0347,3003.0
2020-07-06 10:00:00,173.31,173.81,172.98,173.07,4593.0,167.1311,167.6133,166.8129,166.8997,4593.0
2020-07-06 10:10:00,173.16,173.27,172.61,173.12,8712.0,166.9865,167.0925,166.4561,166.9479,8712.0
2020-07-06 10:20:00,173.06,173.19,172.98,173.19,3392.0,166.89,167.0154,166.8129,167.0154,3392.0
2020-07-06 10:30:00,173.09,173.29,173.03,173.08,3670.0,166.919,167.1118,166.8611,166.9093,3670.0
2020-07-06 10:40:00,173.08,173.37,173.04,173.12,10185.0,166.9093,167.189,166.8707,166.9479,10185.0
2020-07-06 10:50:00,173.14,173.83,173.14,173.76,7373.0,166.9672,167.6326,166.9672,167.5651,7373.0
2020-07-06 11:00:00,173.73,174.03,173.66,173.99,4766.0,167.5361,167.8254,167.4686,167.7869,4766.0
2020-07-06 11:10:00,173.94,174.08,173.93,174.08,4681.0,167.7386,167.8737,167.729,167.8737,4681.0
2020-07-06 11:20:00,174.09,174.2,173.95,173.98,9296.0,167.8833,167.9894,167.7483,167.7772,9296.0
2020-07-06 11:30:00,173.97,173.97,173.68,173.89,5002.0,167.7676,167.7676,167.4879,167.6904,5002.0
2020-07-06 11:40:00,173.92,173.99,173.77,173.99,4956.0,167.7194,167.7869,167.5747,167.7869,4956.0
2020-07-06 11:50:00,174.06,174.19,173.7,173.7,3493.0,167.8544,167.9797,167.5072,167.5072,3493.0
2020-07-06 12:00:00,173.65,173.65,173.47,173.5,2385.0,167.459,167.459,167.2854,167.3143,2385.0
2020-07-06 12:10:00,173.52,173.62,173.24,173.26,6129.0,167.3336,167.4301,167.0636,167.0829,6129.0
2020-07-06 12:20:00,173.26,173.33,172.99,173.32,4204.0,167.0829,167.1504,166.8225,167.1408,4204.0
2020-07-06 12:30:00,173.42,173.55,173.36,173.49,4236.0,167.2372,167.3626,167.1793,167.3047,4236.0
2020-07-06 12:40:00,173.46,173.64,173.46,173.63,3127.0,167.2758,167.4493,167.2758,167.4397,3127.0
2020-07-06 12:50:00,173.56,173.66,173.53,173.66,2645.0,167.3722,167.4686,167.3433,167.4686,2645.0
2020-07-06 13:00:00,173.69,173.73,173.49,173.49,3112.0,167.4976,167.5361,167.3047,167.3047,3112.0
2020-07-06 13:10:00,173.52,173.52,173.0,173.03,2937.0,167.3336,167.3336,166.8322,166.8611,2937.0
2020-07-06 13:20:00,173.06,173.57,173.04,173.53,2875.0,166.89,167.3818,166.8707,167.3433,2875.0
2020-07-06 13:30:00,173.58,173.62,173.31,173.32,4154.0,167.3915,167.4301,167.1311,167.1408,4154.0
2020-07-06 13:40:00,173.3,173.38,172.98,173.38,4626.0,167.1215,167.1986,166.8129,167.1986,4626.0
2020-07-06 13:50:00,173.3,173.35,173.16,173.18,3200.0,167.1215,167.1697,166.9865,167.0057,3200.0
2020-07-06 14:00:00,173.08,173.08,172.65,172.66,3991.0,166.9093,166.9093,166.4946,166.5043,3991.0
2020-07-06 14:10:00,172.64,172.69,172.42,172.48,4500.0,166.485,166.5332,166.2728,166.3307,4500.0
2020-07-06 14:20:00,172.44,172.65,172.37,172.65,3600.0,166.2921,166.4946,166.2246,166.4946,3600.0
2020-07-06 14:30:00,172.66,172.86,172.36,172.45,7968.0,166.5043,166.6972,166.215,166.3018,7968.0
2020-07-06 14:40:00,172.36,172.4,171.97,172.17,7877.0,166.215,166.2536,165.8389,166.0318,7877.0
2020-07-06 14:50:00,172.14,172.31,171.88,171.89,11581.0,166.0028,166.1668,165.7521,165.7617,11581.0
2020-07-06 15:00:00,171.88,172.03,171.57,171.77,12147.0,165.7521,165.8967,165.4531,165.646,12147.0
2020-07-06 15:10:00,171.73,171.75,171.42,171.5,17205.0,165.6074,165.6267,165.3085,165.3856,17205.0
2020-07-06 15:20:00,171.47,171.75,171.4,171.62,17784.0,165.3567,165.6267,165.2892,165.5014,17784.0
2020-07-06 15:30:00,171.63,171.86,171.57,171.66,20104.0,165.511,165.7328,165.4531,165.5399,20104.0
2020-07-06 15:40:00,171.64,171.74,171.54,171.7,46815.0,165.5206,165.6171,165.4242,165.5785,46815.0
2020-07-06 15:50:00,171.7,171.79,171.24,171.55,131922.0,165.5785,165.6653,165.1349,165.4339,131922.0
2020-07-07 09:30:00,171.09,171.58,170.91,171.31,12457.0,164.9903,165.4628,164.8167,165.2024,12457.0
2020-07-07 09:40:00,171.33,172.03,171.3,171.91,11958.0,165.2217,165.8967,165.1928,165.781,11958.0
2020-07-07 09:50:00,171.65,172.51,171.31,172.51,13963.0,165.5303,166.3596,165.2024,166.3596,13963.0
2020-07-07 10:00:00,172.33,172.62,171.88,171.89,10523.0,166.186,166.4657,165.7521,165.7617,10523.0
2020-07-07 10:10:00,171.84,172.38,171.68,172.38,8391.0,165.7135,166.2343,165.5592,166.2343,8391.0
2020-07-07 10:20:00,172.34,172.53,172.02,172.42,11183.0,166.1957,166.3789,165.8871,166.2728,11183.0
2020-07-07 10:30:00,172.27,172.27,171.4,171.65,8502.0,166.1282,166.1282,165.2892,165.5303,8502.0
2020-07-07 10:40:00,171.6,171.8,171.19,171.25,12447.0,165.4821,165.6749,165.0867,165.1446,12447.0
2020-07-07 10:50:00,171.34,171.43,170.89,171.0,28107.0,165.2313,165.3181,164.7974,164.9035,28107.0
2020-07-07 11:00:00,170.99,171.61,170.87,171.59,14886.0,164.8938,165.4917,164.7781,165.4724,14886.0
2020-07-07 11:10:00,171.62,172.15,171.41,171.62,19102.0,165.5014,166.0125,165.2988,165.5014,19102.0
2020-07-07 11:20:00,171.63,171.81,171.26,171.74,24219.0,165.511,165.6846,165.1542,165.6171,24219.0
2020-07-07 11:30:00,171.74,171.74,171.3,171.37,16438.0,165.6171,165.6171,165.1928,165.2603,16438.0
2020-07-07 11:40:00,171.47,171.79,171.43,171.78,7623.0,165.3567,165.6653,165.3181,165.6557,7623.0
2020-07-07 11:50:00,171.75,171.95,171.23,171.48,15907.0,165.6267,165.8196,165.1253,165.3664,15907.0
2020-07-07 12:00:00,171.55,171.55,170.86,171.02,55896.0,165.4339,165.4339,164.7685,164.9228,55896.0
2020-07-07 12:10:00,170.97,171.16,170.3,170.98,37110.0,164.8745,165.0578,164.2284,164.8842,37110.0
2020-07-07 12:20:00,171.04,171.22,171.0,171.22,6922.0,164.942,165.1156,164.9035,165.1156,6922.0
2020-07-07 12:30:00,171.17,171.6,171.14,171.53,7043.0,165.0674,165.4821,165.0385,165.4146,7043.0
2020-07-07 12:40:00,171.48,171.59,171.34,171.55,7035.0,165.3664,165.4724,165.2313,165.4339,7035.0
2020-07-07 12:50:00,171.55,171.57,171.36,171.45,4454.0,165.4339,165.4531,165.2506,165.3374,4454.0
2020-07-07 13:00:00,171.46,171.46,171.12,171.23,8319.0,165.3471,165.3471,165.0192,165.1253,8319.0
2020-07-07 13:10:00,171.19,171.26,170.96,171.06,5256.0,165.0867,165.1542,164.8649,164.9613,5256.0
2020-07-07 13:20:00,171.05,171.17,171.0,171.15,6942.0,164.9517,165.0674,164.9035,165.0481,6942.0
2020-07-07 13:30:00,171.1,171.21,170.48,170.78,29390.0,164.9999,165.106,164.402,164.6913,29390.0
2020-07-07 13:40:00,170.71,170.74,170.39,170.52,12177.0,164.6238,164.6527,164.3152,164.4406,12177.0
2020-07-07 13:50:00,170.5,170.62,170.39,170.45,8104.0,164.4213,164.537,164.3152,164.3731,8104.0
2020-07-07 14:00:00,170.51,170.53,169.96,169.99,71493.0,164.4309,164.4502,163.9005,163.9295,71493.0
2020-07-07 14:10:00,170.03,170.55,169.98,170.03,45945.0,163.968,164.4695,163.9198,163.968,45945.0
2020-07-07 14:20:00,170.05,170.33,169.99,170.21,16378.0,163.9873,164.2574,163.9295,164.1416,16378.0
2020-07-07 14:30:00,170.17,170.17,169.94,170.01,9605.0,164.1031,164.1031,163.8813,163.9488,9605.0
2020-07-07 14:40:00,170.01,170.17,169.96,170.05,13846.0,163.9488,164.1031,163.9005,163.9873,13846.0
2020-07-07 14:50:00,170.05,170.11,169.86,169.88,13209.0,163.9873,164.0452,163.8041,163.8234,13209.0
2020-07-07 15:00:00,169.83,169.83,168.62,168.71,78913.0,163.7752,163.7752,162.6083,162.6951,78913.0
2020-07-07 15:10:00,168.82,169.84,168.75,169.71,16229.0,162.8012,163.7848,162.7337,163.6595,16229.0
2020-07-07 15:20:00,169.76,169.85,168.83,169.41,45742.0,163.7077,163.7945,162.8108,163.3702,45742.0
2020-07-07 15:30:00,169.49,169.49,168.84,168.91,36765.0,163.4473,163.4473,162.8205,162.888,36765.0
2020-07-07 15:40:00,168.88,168.91,168.04,168.21,86752.0,162.859,162.888,162.049,162.2129,86752.0
2020-07-07 15:50:00,168.18,168.7,168.08,168.69,142134.0,162.184,162.6855,162.0876,162.6758,142134.0
2020-07-08 09:30:00,168.51,169.48,168.47,169.29,7324.0,162.5022,163.4377,162.4637,163.2544,7324.0
2020-07-08 09:40:00,169.27,169.71,169.12,169.58,5780.0,163.2351,163.6595,163.0905,163.5341,5780.0
2020-07-08 09:50:00,169.41,169.41,168.72,169.08,14186.0,163.3702,163.3702,162.7048,163.0519,14186.0
2020-07-08 10:00:00,169.13,169.51,168.9,169.51,15936.0,163.1001,163.4666,162.8783,163.4666,15936.0
2020-07-08 10:10:00,169.68,169.81,169.34,169.61,10709.0,163.6305,163.7559,163.3026,163.563,10709.0
2020-07-08 10:20:00,169.57,169.85,169.46,169.75,12609.0,163.5244,163.7945,163.4184,163.698,12609.0
2020-07-08 10:30:00,169.76,170.11,169.57,169.59,14940.0,163.7077,164.0452,163.5244,163.5437,14940.0
2020-07-08 10:40:00,169.57,169.97,169.54,169.92,16685.0,163.5244,163.9102,163.4955,163.862,16685.0
2020-07-08 10:50:00,169.89,170.03,169.66,170.03,5400.0,163.833,163.968,163.6112,163.968,5400.0
2020-07-08 11:00:00,170.02,170.02,169.46,169.57,8421.0,163.9584,163.9584,163.4184,163.5244,8421.0
2020-07-08 11:10:00,169.58,169.76,168.88,168.99,8273.0,163.5341,163.7077,162.859,162.9651,8273.0
2020-07-08 11:20:00,168.94,169.06,168.54,169.06,6793.0,162.9169,163.0326,162.5312,163.0326,6793.0
2020-07-08 11:30:00,169.11,169.64,169.03,169.48,4806.0,163.0808,163.592,163.0037,163.4377,4806.0
2020-07-08 11:40:00,169.42,169.77,169.42,169.58,7363.0,163.3798,163.7173,163.3798,163.5341,7363.0
2020-07-08 11:50:00,169.62,169.72,169.44,169.54,3850.0,163.5727,163.6691,163.3991,163.4955,3850.0
2020-07-08 12:00:00,169.55,169.73,169.24,169.24,5608.0,163.5052,163.6787,163.2062,163.2062,5608.0
2020-07-08 12:10:00,169.24,169.64,169.24,169.59,3609.0,163.2062,163.592,163.2062,163.5437,3609.0
2020-07-08 12:20:00,169.53,169.56,169.24,169.36,6407.0,163.4859,163.5148,163.2062,163.3219,6407.0
2020-07-08 12:30:00,169.5,169.64,169.31,169.4,4407.0,163.4569,163.592,163.2737,163.3605,4407.0
2020-07-08 12:40:00,169.44,169.44,169.0,169.15,3900.0,163.3991,163.3991,162.9748,163.1194,3900.0
2020-07-08 12:50:00,169.15,169.63,169.15,169.56,3350.0,163.1194,163.5823,163.1194,163.5148,3350.0
2020-07-08 13:00:00,169.56,169.57,168.85,169.0,8400.0,163.5148,163.5244,162.8301,162.9748,8400.0
2020-07-08 13:10:00,169.05,169.05,168.81,168.92,3000.0,163.023,163.023,162.7915,162.8976,3000.0
2020-07-08 13:20:00,168.84,168.96,168.62,168.89,4745.0,162.8205,162.9362,162.6083,162.8687,4745.0
2020-07-08 13:30:00,168.88,169.12,168.86,168.88,4062.0,162.859,163.0905,162.8398,162.859,4062.0
2020-07-08 13:40:00,168.87,168.99,168.67,168.99,3600.0,162.8494,162.9651,162.6565,162.9651,3600.0
2020-07-08 13:50:00,168.9,169.01,168.72,168.78,4202.0,162.8783,162.9844,162.7048,162.7626,4202.0
2020-07-08 14:00:00,168.8,169.03,168.59,168.67,3207.0,162.7819,163.0037,162.5794,162.6565,3207.0
2020-07-08 14:10:00,168.59,168.96,168.59,168.93,4616.0,162.5794,162.9362,162.5794,162.9073,4616.0
2020-07-08 14:20:00,168.9,169.14,168.84,168.93,6999.0,162.8783,163.1098,162.8205,162.9073,6999.0
2020-07-08 14:30:00,168.88,169.0,168.83,169.0,5247.0,162.859,162.9748,162.8108,162.9748,5247.0
2020-07-08 14:40:00,169.0,169.04,168.72,168.87,4800.0,162.9748,163.0133,162.7048,162.8494,4800.0
2020-07-08 14:50:00,168.89,169.2,168.83,169.11,6184.0,162.8687,163.1676,162.8108,163.0808,6184.0
2020-07-08 15:00:00,169.14,169.19,169.01,169.18,8423.0,163.1098,163.158,162.9844,163.1484,8423.0
2020-07-08 15:10:00,169.23,169.56,169.23,169.55,9232.0,163.1966,163.5148,163.1966,163.5052,9232.0
2020-07-08 15:20:00,169.55,169.82,169.36,169.47,14428.0,163.5052,163.7655,163.3219,163.428,14428.0
2020-07-08 15:30:00,169.5,169.62,169.28,169.35,13625.0,163.4569,163.5727,163.2448,163.3123,13625.0
2020-07-08 15:40:00,169.39,169.73,169.22,169.22,90139.0,163.3509,163.6787,163.1869,163.1869,90139.0
2020-07-08 15:50:00,169.55,169.8,169.08,169.22,96742.0,163.5052,163.7462,163.0519,163.1869,96742.0
2020-07-09 09:30:00,168.67,169.35,165.56,165.63,44603.0,162.6565,163.3123,159.6574,159.7249,44603.0
2020-07-09 09:40:00,165.58,165.68,162.43,163.7,69189.0,159.6767,159.7731,156.639,157.8637,69189.0
2020-07-09 09:50:00,163.85,164.0,162.28,162.7,67902.0,158.0084,158.153,156.4944,156.8994,67902.0
2020-07-09 10:00:00,162.5,162.96,161.52,162.85,52141.0,156.7065,157.1501,155.7614,157.044,52141.0
2020-07-09 10:10:00,162.94,163.14,161.74,161.78,52177.0,157.1308,157.3237,155.9736,156.0122,52177.0
2020-07-09 10:20:00,161.74,162.8,161.72,162.44,24210.0,155.9736,156.9958,155.9543,156.6486,24210.0
2020-07-09 10:30:00,162.43,162.65,162.09,162.09,18754.0,156.639,156.8512,156.3111,156.3111,18754.0
2020-07-09 10:40:00,162.15,162.26,161.25,161.25,12618.0,156.369,156.4751,155.5011,155.5011,12618.0
2020-07-09 10:50:00,161.22,161.55,160.89,161.0,54507.0,155.4721,155.7904,155.1539,155.26,54507.0
2020-07-09 11:00:00,160.91,161.31,160.34,161.17,25607.0,155.1732,155.5589,154.6235,155.4239,25607.0
2020-07-09 11:10:00,161.09,161.23,160.53,160.61,32786.0,155.3468,155.4818,154.8067,154.8839,32786.0
2020-07-09 11:20:00,160.53,161.23,160.53,161.02,32440.0,154.8067,155.4818,154.8067,155.2793,32440.0
2020-07-09 11:30:00,161.01,162.6,160.88,161.75,51395.0,155.2696,156.8029,155.1443,155.9832,51395.0
2020-07-09 11:40:00,161.68,162.69,161.6,162.66,47984.0,155.9157,156.8897,155.8386,156.8608,47984.0
2020-07-09 11:50:00,162.66,163.68,162.66,163.63,29594.0,156.8608,157.8444,156.8608,157.7962,29594.0
2020-07-09 12:00:00,163.72,163.86,163.29,163.59,46983.0,157.883,158.018,157.4683,157.7576,46983.0
2020-07-09 12:10:00,163.59,163.76,163.01,163.16,33693.0,157.7576,157.9216,157.1983,157.343,33693.0
2020-07-09 12:20:00,163.18,163.35,162.99,163.1,7800.0,157.3623,157.5262,157.179,157.2851,7800.0
2020-07-09 12:30:00,163.07,163.11,162.77,162.86,12677.0,157.2562,157.2948,156.9669,157.0537,12677.0
2020-07-09 12:40:00,162.86,163.01,162.5,162.68,20616.0,157.0537,157.1983,156.7065,156.8801,20616.0
2020-07-09 12:50:00,162.64,162.76,162.13,162.26,17712.0,156.8415,156.9572,156.3497,156.4751,17712.0
2020-07-09 13:00:00,162.25,162.32,162.03,162.19,14756.0,156.4654,156.5329,156.2533,156.4076,14756.0
2020-07-09 13:10:00,162.23,162.56,162.23,162.4,16819.0,156.4461,156.7644,156.4461,156.6101,16819.0
2020-07-09 13:20:00,162.31,162.91,162.31,162.78,21834.0,156.5233,157.1019,156.5233,156.9765,21834.0
2020-07-09 13:30:00,162.8,163.05,162.71,162.71,10617.0,156.9958,157.2369,156.909,156.909,10617.0
2020-07-09 13:40:00,162.78,163.04,162.53,162.87,9829.0,156.9765,157.2273,156.7354,157.0633,9829.0
2020-07-09 13:50:00,162.92,162.92,162.69,162.75,7729.0,157.1115,157.1115,156.8897,156.9476,7729.0
2020-07-09 14:00:00,162.74,163.18,162.74,163.17,9509.0,156.938,157.3623,156.938,157.3526,9509.0
2020-07-09 14:10:00,163.14,163.64,163.14,163.58,15522.0,157.3237,157.8059,157.3237,157.748,15522.0
2020-07-09 14:20:00,163.62,163.99,163.48,163.97,7261.0,157.7866,158.1434,157.6516,158.1241,7261.0
2020-07-09 14:30:00,164.0,164.53,163.99,164.49,28943.0,158.153,158.6641,158.1434,158.6256,28943.0
2020-07-09 14:40:00,164.54,164.68,164.37,164.58,7855.0,158.6738,158.8088,158.5098,158.7124,7855.0
2020-07-09 14:50:00,164.6,164.92,164.33,164.84,12550.0,158.7316,159.0402,158.4713,158.9631,12550.0
2020-07-09 15:00:00,164.89,164.89,164.06,164.23,11653.0,159.0113,159.0113,158.2109,158.3748,11653.0
2020-07-09 15:10:00,164.18,164.61,164.03,164.08,11355.0,158.3266,158.7413,158.182,158.2302,11355.0
2020-07-09 15:20:00,164.02,164.05,163.12,163.17,16801.0,158.1723,158.2012,157.3044,157.3526,16801.0
2020-07-09 15:30:00,163.09,163.2,162.16,162.33,40559.0,157.2755,157.3816,156.3786,156.5426,40559.0
2020-07-09 15:40:00,162.28,163.29,162.16,163.2,45804.0,156.4944,157.4683,156.3786,157.3816,45804.0
2020-07-09 15:50:00,163.18,163.18,161.44,161.77,266371.0,157.3623,157.3623,155.6843,156.0025,266371.0
2020-07-10 09:30:00,161.13,161.96,160.56,161.11,15870.0,155.3854,156.1858,154.8357,155.3661,15870.0
2020-07-10 09:40:00,161.18,161.85,161.17,161.4,9309.0,155.4336,156.0797,155.4239,155.6457,9309.0
2020-07-10 09:50:00,161.39,161.84,160.93,161.63,18245.0,155.6361,156.07,155.1925,155.8675,18245.0
2020-07-10 10:00:00,161.53,161.62,160.92,161.28,11727.0,155.7711,155.8579,155.1828,155.53,11727.0
2020-07-10 10:10:00,161.42,162.01,161.42,161.62,5517.0,155.665,156.234,155.665,155.8579,5517.0
2020-07-10 10:20:00,161.58,161.75,161.42,161.73,8601.0,155.8193,155.9832,155.665,155.964,8601.0
2020-07-10 10:30:00,161.62,161.97,161.59,161.77,7944.0,155.8579,156.1954,155.829,156.0025,7944.0
2020-07-10 10:40:00,161.76,162.82,161.76,162.26,15901.0,155.9929,157.0151,155.9929,156.4751,15901.0
2020-07-10 10:50:00,162.3,162.37,161.97,162.11,33588.0,156.5136,156.5811,156.1954,156.3304,33588.0
2020-07-10 11:00:00,162.09,162.12,161.71,161.97,8100.0,156.3111,156.3401,155.9447,156.1954,8100.0
2020-07-10 11:10:00,162.01,162.03,161.72,161.83,4601.0,156.234,156.2533,155.9543,156.0604,4601.0
2020-07-10 11:20:00,161.79,162.22,161.63,162.22,14489.0,156.0218,156.4365,155.8675,156.4365,14489.0
2020-07-10 11:30:00,162.24,162.29,162.07,162.2,6800.0,156.4558,156.504,156.2918,156.4172,6800.0
2020-07-10 11:40:00,162.21,162.6,162.21,162.35,8848.0,156.4268,156.8029,156.4268,156.5619,8848.0
2020-07-10 11:50:00,162.35,162.55,162.35,162.53,6735.0,156.5619,156.7547,156.5619,156.7354,6735.0
2020-07-10 12:00:00,162.58,162.94,162.49,162.84,5900.0,156.7837,157.1308,156.6969,157.0344,5900.0
2020-07-10 12:10:00,162.78,163.11,162.76,162.76,10545.0,156.9765,157.2948,156.9572,156.9572,10545.0
2020-07-10 12:20:00,162.61,162.66,162.2,162.59,12360.0,156.8126,156.8608,156.4172,156.7933,12360.0
2020-07-10 12:30:00,162.52,162.56,162.25,162.25,6181.0,156.7258,156.7644,156.4654,156.4654,6181.0
2020-07-10 12:40:00,162.24,162.58,162.22,162.38,10764.0,156.4558,156.7837,156.4365,156.5908,10764.0
2020-07-10 12:50:00,162.41,162.63,162.34,162.5,5191.0,156.6197,156.8319,156.5522,156.7065,5191.0
2020-07-10 13:00:00,162.47,162.57,162.39,162.49,5401.0,156.6776,156.774,156.6004,156.6969,5401.0
2020-07-10 13:10:00,162.5,162.7,162.46,162.5,12306.0,156.7065,156.8994,156.6679,156.7065,12306.0
2020-07-10 13:20:00,162.52,162.65,162.43,162.54,7722.0,156.7258,156.8512,156.639,156.7451,7722.0
2020-07-10 13:30:00,162.58,162.58,162.32,162.34,6668.0,156.7837,156.7837,156.5329,156.5522,6668.0
2020-07-10 13:40:00,162.38,162.79,162.36,162.79,5436.0,156.5908,156.9862,156.5715,156.9862,5436.0
2020-07-10 13:50:00,162.79,162.82,162.28,162.48,9911.0,156.9862,157.0151,156.4944,156.6872,9911.0
2020-07-10 14:00:00,162.49,162.55,162.21,162.34,8504.0,156.6969,156.7547,156.4268,156.5522,8504.0
2020-07-10 14:10:00,162.35,162.35,162.01,162.09,7979.0,156.5619,156.5619,156.234,156.3111,7979.0
2020-07-10 14:20:00,162.1,162.41,162.07,162.34,8231.0,156.3208,156.6197,156.2918,156.5522,8231.0
2020-07-10 14:30:00,162.33,162.52,162.33,162.52,9742.0,156.5426,156.7258,156.5426,156.7258,9742.0
2020-07-10 14:40:00,162.47,162.47,162.24,162.31,5394.0,156.6776,156.6776,156.4558,156.5233,5394.0
2020-07-10 14:50:00,162.34,162.46,162.3,162.44,6943.0,156.5522,156.6679,156.5136,156.6486,6943.0
2020-07-10 15:00:00,162.44,162.7,162.37,162.57,9111.0,156.6486,156.8994,156.5811,156.774,9111.0
2020-07-10 15:10:00,162.63,162.86,162.6,162.79,8424.0,156.8319,157.0537,156.8029,156.9862,8424.0
2020-07-10 15:20:00,162.82,162.89,162.74,162.84,11952.0,157.0151,157.0826,156.938,157.0344,11952.0
2020-07-10 15:30:00,162.81,163.02,162.75,162.92,13841.0,157.0055,157.208,156.9476,157.1115,13841.0
2020-07-10 15:40:00,162.92,163.34,162.73,163.34,18099.0,157.1115,157.5166,156.9283,157.5166,18099.0
2020-07-10 15:50:00,163.31,163.48,163.05,163.07,65356.0,157.4876,157.6516,157.2369,157.2562,65356.0
2020-07-13 09:30:00,164.64,165.2,163.97,164.03,12887.0,158.7702,159.3102,158.1241,158.182,12887.0
2020-07-13 09:40:00,164.02,164.03,163.41,163.59,4215.0,158.1723,158.182,157.5841,157.7576,4215.0
2020-07-13 09:50:00,163.5,163.53,163.09,163.31,14111.0,157.6709,157.6998,157.2755,157.4876,14111.0
2020-07-13 10:00:00,163.37,163.58,163.02,163.22,20240.0,157.5455,157.748,157.208,157.4008,20240.0
2020-07-13 10:10:00,163.15,163.49,163.09,163.42,6579.0,157.3333,157.6612,157.2755,157.5937,6579.0
2020-07-13 10:20:00,163.44,164.47,163.44,164.47,3085.0,157.613,158.6063,157.613,158.6063,3085.0
2020-07-13 10:30:00,164.38,164.84,164.38,164.71,9678.0,158.5195,158.9631,158.5195,158.8377,9678.0
2020-07-13 10:40:00,164.72,164.72,164.05,164.28,4024.0,158.8474,158.8474,158.2012,158.423,4024.0
2020-07-13 10:50:00,164.25,164.57,164.0,164.57,2958.0,158.3941,158.7027,158.153,158.7027,2958.0
2020-07-13 11:00:00,164.66,165.18,164.64,165.06,8065.0,158.7895,159.291,158.7702,159.1752,8065.0
2020-07-13 11:10:00,165.06,165.51,164.89,165.51,7426.0,159.1752,159.6092,159.0113,159.6092,7426.0
2020-07-13 11:20:00,165.45,165.45,165.21,165.4,4916.0,159.5513,159.5513,159.3199,159.5031,4916.0
2020-07-13 11:30:00,165.44,165.53,165.28,165.52,19799.0,159.5417,159.6285,159.3874,159.6188,19799.0
2020-07-13 11:40:00,165.55,165.64,165.29,165.54,4208.0,159.6478,159.7346,159.397,159.6381,4208.0
2020-07-13 11:50:00,165.54,165.73,165.51,165.72,3200.0,159.6381,159.8214,159.6092,159.8117,3200.0
2020-07-13 12:00:00,165.73,166.12,165.63,165.77,10401.0,159.8214,160.1974,159.7249,159.8599,10401.0
2020-07-13 12:10:00,165.75,165.96,165.6,165.88,4257.0,159.8406,160.0432,159.696,159.966,4257.0
2020-07-13 12:20:00,165.92,166.2,165.83,166.02,4419.0,160.0046,160.2746,159.9178,160.101,4419.0
2020-07-13 12:30:00,166.03,166.22,165.99,166.07,6806.0,160.1107,160.2939,160.0721,160.1492,6806.0
2020-07-13 12:40:00,166.0,166.04,165.74,165.88,9014.0,160.0817,160.1203,159.831,159.966,9014.0
2020-07-13 12:50:00,165.86,166.0,165.82,165.97,2801.0,159.9467,160.0817,159.9081,160.0528,2801.0
2020-07-13 13:00:00,165.98,166.22,165.9,166.17,4988.0,160.0624,160.2939,159.9853,160.2457,4988.0
2020-07-13 13:10:00,166.24,166.53,166.16,166.53,3348.0,160.3132,160.5928,160.236,160.5928,3348.0
2020-07-13 13:20:00,166.38,166.49,166.27,166.47,5301.0,160.4482,160.5543,160.3421,160.535,5301.0
2020-07-13 13:30:00,166.51,166.67,166.44,166.63,6052.0,160.5735,160.7278,160.506,160.6893,6052.0
2020-07-13 13:40:00,166.63,166.63,166.31,166.36,5843.0,160.6893,160.6893,160.3807,160.4289,5843.0
2020-07-13 13:50:00,166.4,166.6,166.38,166.59,4497.0,160.4675,160.6603,160.4482,160.6507,4497.0
2020-07-13 14:00:00,166.59,166.6,165.63,165.79,9011.0,160.6507,160.6603,159.7249,159.8792,9011.0
2020-07-13 14:10:00,165.72,165.95,165.49,165.89,11546.0,159.8117,160.0335,159.5899,159.9756,11546.0
2020-07-13 14:20:00,165.83,166.01,165.35,165.41,7519.0,159.9178,160.0914,159.4549,159.5128,7519.0
2020-07-13 14:30:00,165.48,165.5,165.2,165.49,5127.0,159.5803,159.5996,159.3102,159.5899,5127.0
2020-07-13 14:40:00,165.57,165.8,165.46,165.79,6444.0,159.6671,159.8889,159.561,159.8792,6444.0
2020-07-13 14:50:00,165.84,166.02,165.6,165.82,13320.0,159.9274,160.101,159.696,159.9081,13320.0
2020-07-13 15:00:00,165.78,165.79,164.77,164.84,10491.0,159.8696,159.8792,158.8956,158.9631,10491.0
2020-07-13 15:10:00,164.98,165.19,164.81,165.02,14145.0,159.0981,159.3006,158.9342,159.1367,14145.0
2020-07-13 15:20:00,165.0,165.16,164.67,164.75,13465.0,159.1174,159.2717,158.7991,158.8763,13465.0
2020-07-13 15:30:00,164.75,164.76,163.66,164.02,17657.0,158.8763,158.8859,157.8252,158.1723,17657.0
2020-07-13 15:40:00,163.93,164.51,163.69,163.92,41771.0,158.0855,158.6448,157.8541,158.0759,41771.0
2020-07-13 15:50:00,163.8,164.1,163.53,163.6,58401.0,157.9602,158.2495,157.6998,157.7673,58401.0
2020-07-14 09:30:00,163.01,163.3,162.06,163.29,6637.0,157.1983,157.478,156.2822,157.4683,6637.0
2020-07-14 09:40:00,163.47,164.04,163.35,163.35,4648.0,157.6419,158.1916,157.5262,157.5262,4648.0
2020-07-14 09:50:00,163.22,163.29,162.41,162.93,6950.0,157.4008,157.4683,156.6197,157.1212,6950.0
2020-07-14 10:00:00,162.91,163.08,161.59,161.59,11109.0,157.1019,157.2658,155.829,155.829,11109.0
2020-07-14 10:10:00,161.69,162.25,161.5,162.0,80620.0,155.9254,156.4654,155.7422,156.2243,80620.0
2020-07-14 10:20:00,161.82,162.33,161.45,161.8,5578.0,156.0508,156.5426,155.6939,156.0315,5578.0
2020-07-14 10:30:00,161.76,162.42,161.76,161.88,6251.0,155.9929,156.6294,155.9929,156.1086,6251.0
2020-07-14 10:40:00,161.88,162.16,161.44,161.59,6636.0,156.1086,156.3786,155.6843,155.829,6636.0
2020-07-14 10:50:00,161.74,162.65,161.56,162.45,11783.0,155.9736,156.8512,155.8,156.6583,11783.0
2020-07-14 11:00:00,162.56,162.62,161.91,162.05,7332.0,156.7644,156.8222,156.1375,156.2726,7332.0
2020-07-14 11:10:00,161.98,162.29,161.8,162.24,6603.0,156.205,156.504,156.0315,156.4558,6603.0
2020-07-14 11:20:00,162.37,162.55,162.01,162.37,7031.0,156.5811,156.7547,156.234,156.5811,7031.0
2020-07-14 11:30:00,162.32,162.79,162.16,162.72,5503.0,156.5329,156.9862,156.3786,156.9187,5503.0
2020-07-14 11:40:00,162.78,163.04,162.66,162.77,5608.0,156.9765,157.2273,156.8608,156.9669,5608.0
2020-07-14 11:50:00,162.82,162.86,162.21,162.48,8300.0,157.0151,157.0537,156.4268,156.6872,8300.0
2020-07-14 12:00:00,162.48,162.68,162.33,162.46,10103.0,156.6872,156.8801,156.5426,156.6679,10103.0
2020-07-14 12:10:00,162.48,162.93,162.48,162.93,4436.0,156.6872,157.1212,156.6872,157.1212,4436.0
2020-07-14 12:20:00,162.87,163.16,162.62,162.62,6889.0,157.0633,157.343,156.8222,156.8222,6889.0
2020-07-14 12:30:00,162.67,163.13,162.66,163.13,7713.0,156.8704,157.314,156.8608,157.314,7713.0
2020-07-14 12:40:00,163.24,163.58,162.86,163.41,56266.0,157.4201,157.748,157.0537,157.5841,56266.0
2020-07-14 12:50:00,163.36,163.41,162.58,162.58,10902.0,157.5358,157.5841,156.7837,156.7837,10902.0
2020-07-14 13:00:00,162.66,162.66,162.35,162.36,5367.0,156.8608,156.8608,156.5619,156.5715,5367.0
2020-07-14 13:10:00,162.37,162.59,162.32,162.36,6109.0,156.5811,156.7933,156.5329,156.5715,6109.0
2020-07-14 13:20:00,162.45,162.71,162.41,162.66,2901.0,156.6583,156.909,156.6197,156.8608,2901.0
2020-07-14 13:30:00,162.63,163.1,162.58,163.1,5111.0,156.8319,157.2851,156.7837,157.2851,5111.0
2020-07-14 13:40:00,163.04,163.3,163.01,163.2,6332.0,157.2273,157.478,157.1983,157.3816,6332.0
2020-07-14 13:50:00,163.16,163.32,162.66,162.85,6848.0,157.343,157.4973,156.8608,157.044,6848.0
2020-07-14 14:00:00,162.79,163.31,162.77,162.97,24353.0,156.9862,157.4876,156.9669,157.1598,24353.0
2020-07-14 14:10:00,162.99,163.46,162.99,163.42,14409.0,157.179,157.6323,157.179,157.5937,14409.0
2020-07-14 14:20:00,163.42,163.69,163.4,163.54,8056.0,157.5937,157.8541,157.5744,157.7094,8056.0
2020-07-14 14:30:00,163.56,163.78,163.4,163.41,4115.0,157.7287,157.9409,157.5744,157.5841,4115.0
2020-07-14 14:40:00,163.38,163.64,163.12,163.14,6571.0,157.5551,157.8059,157.3044,157.3237,6571.0
2020-07-14 14:50:00,163.25,163.49,163.16,163.36,55700.0,157.4298,157.6612,157.343,157.5358,55700.0
2020-07-14 15:00:00,163.42,163.51,162.81,163.1,8973.0,157.5937,157.6805,157.0055,157.2851,8973.0
2020-07-14 15:10:00,163.06,163.06,162.46,162.63,16640.0,157.2465,157.2465,156.6679,156.8319,16640.0
2020-07-14 15:20:00,162.65,163.29,162.65,163.07,17508.0,156.8512,157.4683,156.8512,157.2562,17508.0
2020-07-14 15:30:00,163.05,163.3,162.96,163.21,15237.0,157.2369,157.478,157.1501,157.3912,15237.0
2020-07-14 15:40:00,163.19,163.41,163.09,163.38,23013.0,157.3719,157.5841,157.2755,157.5551,23013.0
2020-07-14 15:50:00,163.4,163.65,163.34,163.43,81596.0,157.5744,157.8155,157.5166,157.6034,81596.0
2020-07-15 09:30:00,165.17,165.8,164.68,165.21,18047.0,159.2813,159.8889,158.8088,159.3199,18047.0
2020-07-15 09:40:00,165.3,165.33,164.85,165.14,13620.0,159.4067,159.4356,158.9727,159.2524,13620.0
2020-07-15 09:50:00,165.03,165.2,163.99,164.36,6108.0,159.1463,159.3102,158.1434,158.5002,6108.0
2020-07-15 10:00:00,164.41,164.65,163.87,164.43,6507.0,158.5484,158.7799,158.0277,158.5677,6507.0
2020-07-15 10:10:00,164.16,164.27,163.9,164.19,3100.0,158.3073,158.4134,158.0566,158.3363,3100.0
2020-07-15 10:20:00,164.45,164.72,164.45,164.51,4023.0,158.587,158.8474,158.587,158.6448,4023.0
2020-07-15 10:30:00,164.51,164.8,164.13,164.42,67879.0,158.6448,158.9245,158.2784,158.5581,67879.0
2020-07-15 10:40:00,164.34,164.59,164.31,164.53,8321.0,158.4809,158.722,158.452,158.6641,8321.0
2020-07-15 10:50:00,164.52,164.67,164.37,164.56,10826.0,158.6545,158.7991,158.5098,158.6931,10826.0
2020-07-15 11:00:00,164.61,165.22,164.59,165.17,12399.0,158.7413,159.3295,158.722,159.2813,12399.0
2020-07-15 11:10:00,165.34,165.35,164.83,164.99,12534.0,159.4453,159.4549,158.9534,159.1077,12534.0
2020-07-15 11:20:00,165.02,165.17,164.69,164.96,11016.0,159.1367,159.2813,158.8184,159.0788,11016.0
2020-07-15 11:30:00,164.97,165.04,164.76,164.77,11634.0,159.0884,159.156,158.8859,158.8956,11634.0
2020-07-15 11:40:00,164.66,164.91,164.49,164.54,8800.0,158.7895,159.0306,158.6256,158.6738,8800.0
2020-07-15 11:50:00,164.49,164.61,164.09,164.09,10386.0,158.6256,158.7413,158.2398,158.2398,10386.0
2020-07-15 12:00:00,164.03,164.08,163.6,163.72,11261.0,158.182,158.2302,157.7673,157.883,11261.0
2020-07-15 12:10:00,163.64,164.17,163.44,164.17,5900.0,157.8059,158.317,157.613,158.317,5900.0
2020-07-15 12:20:00,164.13,164.29,164.11,164.29,5301.0,158.2784,158.4327,158.2591,158.4327,5301.0
2020-07-15 12:30:00,164.22,164.24,163.38,163.68,15841.0,158.3652,158.3845,157.5551,157.8444,15841.0
2020-07-15 12:40:00,163.74,164.34,163.74,164.34,2700.0,157.9023,158.4809,157.9023,158.4809,2700.0
2020-07-15 12:50:00,164.41,164.5,164.34,164.5,2797.0,158.5484,158.6352,158.4809,158.6352,2797.0
2020-07-15 13:00:00,164.51,164.67,164.29,164.57,7900.0,158.6448,158.7991,158.4327,158.7027,7900.0
2020-07-15 13:10:00,164.58,164.65,164.36,164.45,3999.0,158.7124,158.7799,158.5002,158.587,3999.0
2020-07-15 13:20:00,164.51,164.54,164.38,164.38,21077.0,158.6448,158.6738,158.5195,158.5195,21077.0
2020-07-15 13:30:00,164.46,164.58,164.45,164.47,9743.0,158.5966,158.7124,158.587,158.6063,9743.0
2020-07-15 13:40:00,164.46,164.54,164.43,164.45,11007.0,158.5966,158.6738,158.5677,158.587,11007.0
2020-07-15 13:50:00,164.46,164.54,164.34,164.46,8837.0,158.5966,158.6738,158.4809,158.5966,8837.0
2020-07-15 14:00:00,164.44,164.77,164.37,164.49,12475.0,158.5773,158.8956,158.5098,158.6256,12475.0
2020-07-15 14:10:00,164.59,165.06,164.57,164.97,4489.0,158.722,159.1752,158.7027,159.0884,4489.0
2020-07-15 14:20:00,164.99,165.1,164.84,164.95,8664.0,159.1077,159.2138,158.9631,159.0692,8664.0
2020-07-15 14:30:00,164.95,165.04,164.9,165.04,6486.0,159.0692,159.156,159.0209,159.156,6486.0
2020-07-15 14:40:00,165.05,165.06,164.86,165.02,6658.0,159.1656,159.1752,158.9824,159.1367,6658.0
2020-07-15 14:50:00,165.01,165.01,164.59,164.7,7048.0,159.127,159.127,158.722,158.8281,7048.0
2020-07-15 15:00:00,164.64,164.87,164.48,164.59,7808.0,158.7702,158.992,158.6159,158.722,7808.0
2020-07-15 15:10:00,164.49,164.58,164.22,164.55,5016.0,158.6256,158.7124,158.3652,158.6834,5016.0
2020-07-15 15:20:00,164.54,165.03,164.53,165.03,7630.0,158.6738,159.1463,158.6641,159.1463,7630.0
2020-07-15 15:30:00,165.04,165.23,164.9,164.97,27176.0,159.156,159.3392,159.0209,159.0884,27176.0
2020-07-15 15:40:00,164.95,165.2,164.9,165.12,37831.0,159.0692,159.3102,159.0209,159.2331,37831.0
2020-07-15 15:50:00,165.1,165.2,164.7,164.95,67652.0,159.2138,159.3102,158.8281,159.0692,67652.0
2020-07-16 09:30:00,164.81,165.45,164.53,165.44,8558.0,158.9342,159.5513,158.6641,159.5417,8558.0
2020-07-16 09:40:00,165.32,165.32,164.48,164.88,4041.0,159.426,159.426,158.6159,159.0017,4041.0
2020-07-16 09:50:00,165.02,165.24,164.28,164.31,9022.0,159.1367,159.3488,158.423,158.452,9022.0
2020-07-16 10:00:00,164.41,164.86,164.39,164.86,2695.0,158.5484,158.9824,158.5291,158.9824,2695.0
2020-07-16 10:10:00,165.0,165.18,164.89,164.94,13878.0,159.1174,159.291,159.0113,159.0595,13878.0
2020-07-16 10:20:00,164.96,165.25,164.82,165.01,59190.0,159.0788,159.3585,158.9438,159.127,59190.0
2020-07-16 10:30:00,165.01,165.02,164.83,164.95,5439.0,159.127,159.1367,158.9534,159.0692,5439.0
2020-07-16 10:40:00,164.93,165.01,164.46,164.46,4169.0,159.0499,159.127,158.5966,158.5966,4169.0
2020-07-16 10:50:00,164.38,164.38,163.59,163.59,13402.0,158.5195,158.5195,157.7576,157.7576,13402.0
2020-07-16 11:00:00,163.54,163.56,163.13,163.2,5300.0,157.7094,157.7287,157.314,157.3816,5300.0
2020-07-16 11:10:00,163.23,163.58,162.98,163.05,7349.0,157.4105,157.748,157.1694,157.2369,7349.0
2020-07-16 11:20:00,163.11,163.28,162.78,162.78,7782.0,157.2948,157.4587,156.9765,156.9765,7782.0
2020-07-16 11:30:00,162.9,163.28,162.9,163.24,6513.0,157.0922,157.4587,157.0922,157.4201,6513.0
2020-07-16 11:40:00,163.36,163.36,163.0,163.02,3721.0,157.5358,157.5358,157.1887,157.208,3721.0
2020-07-16 11:50:00,163.11,163.22,163.02,163.22,2141.0,157.2948,157.4008,157.208,157.4008,2141.0
2020-07-16 12:00:00,163.26,163.51,163.13,163.31,5527.0,157.4394,157.6805,157.314,157.4876,5527.0
2020-07-16 12:10:00,163.3,163.64,163.27,163.36,8955.0,157.478,157.8059,157.4491,157.5358,8955.0
2020-07-16 12:20:00,163.36,163.46,163.28,163.4,1658.0,157.5358,157.6323,157.4587,157.5744,1658.0
2020-07-16 12:30:00,163.41,163.71,163.4,163.67,2684.0,157.5841,157.8734,157.5744,157.8348,2684.0
2020-07-16 12:40:00,163.72,163.82,163.7,163.8,2700.0,157.883,157.9794,157.8637,157.9602,2700.0
2020-07-16 12:50:00,163.78,163.96,163.65,163.7,4585.0,157.9409,158.1145,157.8155,157.8637,4585.0
2020-07-16 13:00:00,163.72,164.11,163.72,164.09,4557.0,157.883,158.2591,157.883,158.2398,4557.0
2020-07-16 13:10:00,164.12,164.52,164.12,164.45,4200.0,158.2688,158.6545,158.2688,158.587,4200.0
2020-07-16 13:20:00,164.31,164.59,164.27,164.34,4204.0,158.452,158.722,158.4134,158.4809,4204.0
2020-07-16 13:30:00,164.24,164.24,163.99,163.99,2300.0,158.3845,158.3845,158.1434,158.1434,2300.0
2020-07-16 13:40:00,163.96,164.31,163.93,164.22,4113.0,158.1145,158.452,158.0855,158.3652,4113.0
2020-07-16 13:50:00,164.18,164.32,164.11,164.14,3200.0,158.3266,158.4616,158.2591,158.288,3200.0
2020-07-16 14:00:00,164.15,164.9,164.14,164.88,15332.0,158.2977,159.0209,158.288,159.0017,15332.0
2020-07-16 14:10:00,164.88,165.22,164.83,165.09,35880.0,159.0017,159.3295,158.9534,159.2042,35880.0
2020-07-16 14:20:00,165.14,165.16,164.94,165.0,5479.0,159.2524,159.2717,159.0595,159.1174,5479.0
2020-07-16 14:30:00,165.02,165.15,164.96,165.1,4670.0,159.1367,159.262,159.0788,159.2138,4670.0
2020-07-16 14:40:00,165.06,165.31,164.89,164.94,7632.0,159.1752,159.4163,159.0113,159.0595,7632.0
2020-07-16 14:50:00,164.85,165.23,164.85,164.88,4228.0,158.9727,159.3392,158.9727,159.0017,4228.0
2020-07-16 15:00:00,165.02,165.02,164.75,164.99,5173.0,159.1367,159.1367,158.8763,159.1077,5173.0
2020-07-16 15:10:00,165.1,165.31,165.01,165.29,6219.0,159.2138,159.4163,159.127,159.397,6219.0
2020-07-16 15:20:00,165.3,165.67,165.22,165.63,6241.0,159.4067,159.7635,159.3295,159.7249,6241.0
2020-07-16 15:30:00,165.6,165.6,165.23,165.35,22700.0,159.696,159.696,159.3392,159.4549,22700.0
2020-07-16 15:40:00,165.33,165.44,165.16,165.28,19069.0,159.4356,159.5417,159.2717,159.3874,19069.0
2020-07-16 15:50:00,165.16,165.35,164.97,165.21,56207.0,159.2717,159.4549,159.0884,159.3199,56207.0
2020-07-17 09:30:00,166.14,167.07,166.03,166.69,31171.0,160.2167,161.1136,160.1107,160.7471,31171.0
2020-07-17 09:40:00,166.71,166.8,166.13,166.28,5533.0,160.7664,160.8532,160.2071,160.3517,5533.0
2020-07-17 09:50:00,166.31,166.41,165.71,165.98,10513.0,160.3807,160.4771,159.8021,160.0624,10513.0
2020-07-17 10:00:00,165.69,166.38,165.6,166.35,5985.0,159.7828,160.4482,159.696,160.4192,5985.0
2020-07-17 10:10:00,166.22,166.3,166.02,166.08,7786.0,160.2939,160.371,160.101,160.1589,7786.0
2020-07-17 10:20:00,166.08,166.09,165.34,165.63,8978.0,160.1589,160.1685,159.4453,159.7249,8978.0
2020-07-17 10:30:00,165.61,165.95,165.59,165.79,4664.0,159.7056,160.0335,159.6863,159.8792,4664.0
2020-07-17 10:40:00,165.81,165.83,165.49,165.71,7970.0,159.8985,159.9178,159.5899,159.8021,7970.0
2020-07-17 10:50:00,165.94,166.09,165.46,165.66,35493.0,160.0239,160.1685,159.561,159.7538,35493.0
2020-07-17 11:00:00,165.65,165.82,165.4,165.42,15092.0,159.7442,159.9081,159.5031,159.5224,15092.0
2020-07-17 11:10:00,165.38,165.54,165.18,165.29,4664.0,159.4838,159.6381,159.291,159.397,4664.0
2020-07-17 11:20:00,165.19,165.83,165.19,165.83,4900.0,159.3006,159.9178,159.3006,159.9178,4900.0
2020-07-17 11:30:00,165.83,165.95,165.58,165.69,8787.0,159.9178,160.0335,159.6767,159.7828,8787.0
2020-07-17 11:40:00,165.69,165.75,165.47,165.6,3711.0,159.7828,159.8406,159.5706,159.696,3711.0
2020-07-17 11:50:00,165.61,166.01,165.61,165.98,2918.0,159.7056,160.0914,159.7056,160.0624,2918.0
2020-07-17 12:00:00,165.88,166.04,165.88,166.0,5617.0,159.966,160.1203,159.966,160.0817,5617.0
2020-07-17 12:10:00,165.98,166.04,165.77,165.95,11164.0,160.0624,160.1203,159.8599,160.0335,11164.0
2020-07-17 12:20:00,165.91,166.05,165.87,166.01,51523.0,159.9949,160.1299,159.9564,160.0914,51523.0
2020-07-17 12:30:00,165.99,166.03,165.94,165.95,3811.0,160.0721,160.1107,160.0239,160.0335,3811.0
2020-07-17 12:40:00,165.91,166.03,165.85,165.96,7075.0,159.9949,160.1107,159.9371,160.0432,7075.0
2020-07-17 12:50:00,165.92,166.03,165.92,166.02,5500.0,160.0046,160.1107,160.0046,160.101,5500.0
2020-07-17 13:00:00,165.98,166.61,165.98,166.51,9096.0,160.0624,160.67,160.0624,160.5735,9096.0
2020-07-17 13:10:00,166.54,166.66,166.17,166.25,4966.0,160.6025,160.7182,160.2457,160.3228,4966.0
2020-07-17 13:20:00,166.17,166.69,166.17,166.66,4791.0,160.2457,160.7471,160.2457,160.7182,4791.0
2020-07-17 13:30:00,166.65,166.77,166.58,166.77,5943.0,160.7086,160.8243,160.641,160.8243,5943.0
2020-07-17 13:40:00,166.81,166.83,166.32,166.39,22973.0,160.8628,160.8821,160.3903,160.4578,22973.0
2020-07-17 13:50:00,166.37,166.45,165.96,166.02,7701.0,160.4385,160.5157,160.0432,160.101,7701.0
2020-07-17 14:00:00,165.92,166.13,165.92,166.06,11462.0,160.0046,160.2071,160.0046,160.1396,11462.0
2020-07-17 14:10:00,166.06,166.84,166.01,166.82,4620.0,160.1396,160.8918,160.0914,160.8725,4620.0
2020-07-17 14:20:00,166.82,167.03,166.72,166.88,2753.0,160.8725,161.075,160.7761,160.9304,2753.0
2020-07-17 14:30:00,166.91,167.11,166.81,166.96,4546.0,160.9593,161.1522,160.8628,161.0075,4546.0
2020-07-17 14:40:00,167.07,167.2,166.99,167.14,3167.0,161.1136,161.2389,161.0364,161.1811,3167.0
2020-07-17 14:50:00,167.16,167.18,166.83,166.93,2580.0,161.2004,161.2197,160.8821,160.9786,2580.0
2020-07-17 15:00:00,166.83,167.03,166.72,166.97,2801.0,160.8821,161.075,160.7761,161.0171,2801.0
2020-07-17 15:10:00,166.91,167.19,166.85,167.07,4107.0,160.9593,161.2293,160.9014,161.1136,4107.0
2020-07-17 15:20:00,167.13,167.35,167.05,167.29,5611.0,161.1714,161.3836,161.0943,161.3257,5611.0
2020-07-17 15:30:00,167.24,167.45,167.19,167.29,9131.0,161.2775,161.48,161.2293,161.3257,9131.0
2020-07-17 15:40:00,167.29,167.52,167.13,167.42,16338.0,161.3257,161.5475,161.1714,161.4511,16338.0
2020-07-17 15:50:00,167.42,167.42,166.73,166.84,80360.0,161.4511,161.4511,160.7857,160.8918,80360.0
2020-07-20 09:30:00,166.46,167.18,166.09,167.18,5487.0,160.5253,161.2197,160.1685,161.2197,5487.0
2020-07-20 09:40:00,167.1,167.26,166.7,166.98,4501.0,161.1425,161.2968,160.7568,161.0268,4501.0
2020-07-20 09:50:00,167.06,167.44,166.86,167.18,4336.0,161.1039,161.4704,160.9111,161.2197,4336.0
2020-07-20 10:00:00,167.37,167.96,167.27,167.81,4691.0,161.4029,161.9718,161.3064,161.8272,4691.0
2020-07-20 10:10:00,167.72,168.02,167.63,167.83,32390.0,161.7404,162.0297,161.6536,161.8465,32390.0
2020-07-20 10:20:00,167.88,168.11,167.77,167.96,8523.0,161.8947,162.1165,161.7886,161.9718,8523.0
2020-07-20 10:30:00,168.01,168.23,167.87,167.94,59453.0,162.0201,162.2322,161.8851,161.9526,59453.0
2020-07-20 10:40:00,168.05,168.61,168.0,168.41,6330.0,162.0586,162.5987,162.0104,162.4058,6330.0
2020-07-20 10:50:00,168.11,168.11,167.95,168.08,22865.0,162.1165,162.1165,161.9622,162.0876,22865.0
2020-07-20 11:00:00,168.08,168.15,167.88,167.93,8411.0,162.0876,162.1551,161.8947,161.9429,8411.0
2020-07-20 11:10:00,167.96,168.1,167.96,168.02,3800.0,161.9718,162.1069,161.9718,162.0297,3800.0
2020-07-20 11:20:00,168.02,168.09,167.94,168.02,5498.0,162.0297,162.0972,161.9526,162.0297,5498.0
2020-07-20 11:30:00,167.97,168.09,167.91,168.04,4016.0,161.9815,162.0972,161.9236,162.049,4016.0
2020-07-20 11:40:00,167.97,168.12,167.92,168.06,1702.0,161.9815,162.1261,161.9333,162.0683,1702.0
2020-07-20 11:50:00,167.96,168.12,167.95,168.07,14219.0,161.9718,162.1261,161.9622,162.0779,14219.0
2020-07-20 12:00:00,168.0,168.14,167.77,168.14,6797.0,162.0104,162.1454,161.7886,162.1454,6797.0
2020-07-20 12:10:00,168.21,168.6,168.21,168.6,4911.0,162.2129,162.589,162.2129,162.589,4911.0
2020-07-20 12:20:00,168.61,168.87,168.6,168.81,5880.0,162.5987,162.8494,162.589,162.7915,5880.0
2020-07-20 12:30:00,168.81,168.81,168.33,168.48,14955.0,162.7915,162.7915,162.3287,162.4733,14955.0
2020-07-20 12:40:00,168.49,168.7,168.25,168.37,14056.0,162.483,162.6855,162.2515,162.3672,14056.0
2020-07-20 12:50:00,168.4,168.67,168.05,168.39,38241.0,162.3962,162.6565,162.0586,162.3865,38241.0
2020-07-20 13:00:00,168.42,168.59,168.36,168.53,8836.0,162.4154,162.5794,162.3576,162.5215,8836.0
2020-07-20 13:10:00,168.55,168.71,168.41,168.6,15688.0,162.5408,162.6951,162.4058,162.589,15688.0
2020-07-20 13:20:00,168.56,168.57,168.22,168.51,16746.0,162.5505,162.5601,162.2226,162.5022,16746.0
2020-07-20 13:30:00,168.35,168.58,168.35,168.58,4653.0,162.3479,162.5697,162.3479,162.5697,4653.0
2020-07-20 13:40:00,168.57,168.62,168.42,168.52,8050.0,162.5601,162.6083,162.4154,162.5119,8050.0
2020-07-20 13:50:00,168.52,168.56,168.45,168.47,5030.0,162.5119,162.5505,162.4444,162.4637,5030.0
2020-07-20 14:00:00,168.45,168.63,168.33,168.51,6313.0,162.4444,162.618,162.3287,162.5022,6313.0
2020-07-20 14:10:00,168.5,168.73,168.47,168.54,13914.0,162.4926,162.7144,162.4637,162.5312,13914.0
2020-07-20 14:20:00,168.52,168.72,168.35,168.62,11431.0,162.5119,162.7048,162.3479,162.6083,11431.0
2020-07-20 14:30:00,168.56,168.65,168.33,168.4,11862.0,162.5505,162.6372,162.3287,162.3962,11862.0
2020-07-20 14:40:00,168.34,168.51,168.34,168.48,6264.0,162.3383,162.5022,162.3383,162.4733,6264.0
2020-07-20 14:50:00,168.5,168.57,168.38,168.43,5868.0,162.4926,162.5601,162.3769,162.4251,5868.0
2020-07-20 15:00:00,168.39,168.44,168.13,168.25,6782.0,162.3865,162.4347,162.1358,162.2515,6782.0
2020-07-20 15:10:00,168.27,168.39,168.16,168.2,10523.0,162.2708,162.3865,162.1647,162.2033,10523.0
2020-07-20 15:20:00,168.16,168.32,168.08,168.21,13433.0,162.1647,162.319,162.0876,162.2129,13433.0
2020-07-20 15:30:00,168.17,168.32,167.95,167.98,30963.0,162.1744,162.319,161.9622,161.9911,30963.0
2020-07-20 15:40:00,168.02,168.44,167.89,168.29,25560.0,162.0297,162.4347,161.9043,162.2901,25560.0
2020-07-20 15:50:00,168.3,168.37,167.7,167.76,98358.0,162.2997,162.3672,161.7211,161.779,98358.0
2020-07-21 09:30:00,168.38,169.08,168.2,168.21,12749.0,162.3769,163.0519,162.2033,162.2129,12749.0
2020-07-21 09:40:00,168.33,168.8,168.24,168.8,8178.0,162.3287,162.7819,162.2419,162.7819,8178.0
2020-07-21 09:50:00,168.64,168.69,168.24,168.47,5121.0,162.6276,162.6758,162.2419,162.4637,5121.0
2020-07-21 10:00:00,168.48,168.48,167.64,167.64,5320.0,162.4733,162.4733,161.6633,161.6633,5320.0
2020-07-21 10:10:00,167.75,168.09,167.72,168.01,4101.0,161.7693,162.0972,161.7404,162.0201,4101.0
2020-07-21 10:20:00,167.97,168.05,167.46,167.78,9046.0,161.9815,162.0586,161.4897,161.7983,9046.0
2020-07-21 10:30:00,167.79,167.86,167.5,167.83,5206.0,161.8079,161.8754,161.5282,161.8465,5206.0
2020-07-21 10:40:00,167.79,167.85,167.41,167.59,4100.0,161.8079,161.8658,161.4415,161.615,4100.0
2020-07-21 10:50:00,167.65,167.8,167.45,167.53,3301.0,161.6729,161.8176,161.48,161.5572,3301.0
2020-07-21 11:00:00,167.61,167.62,167.42,167.55,2693.0,161.6343,161.644,161.4511,161.5765,2693.0
2020-07-21 11:10:00,167.47,167.68,167.17,167.61,3813.0,161.4993,161.7018,161.21,161.6343,3813.0
2020-07-21 11:20:00,167.71,167.81,167.59,167.71,3300.0,161.7308,161.8272,161.615,161.7308,3300.0
2020-07-21 11:30:00,167.83,167.83,167.35,167.35,2500.0,161.8465,161.8465,161.3836,161.3836,2500.0
2020-07-21 11:40:00,167.41,167.47,166.74,166.74,8600.0,161.4415,161.4993,160.7953,160.7953,8600.0
2020-07-21 11:50:00,166.8,166.87,166.45,166.67,7796.0,160.8532,160.9207,160.5157,160.7278,7796.0
2020-07-21 12:00:00,166.66,166.67,166.25,166.25,6503.0,160.7182,160.7278,160.3228,160.3228,6503.0
2020-07-21 12:10:00,166.31,166.76,166.28,166.65,5005.0,160.3807,160.8146,160.3517,160.7086,5005.0
2020-07-21 12:20:00,166.39,166.66,166.38,166.56,4501.0,160.4578,160.7182,160.4482,160.6218,4501.0
2020-07-21 12:30:00,166.54,166.74,166.46,166.71,6026.0,160.6025,160.7953,160.5253,160.7664,6026.0
2020-07-21 12:40:00,166.7,166.7,166.29,166.38,7240.0,160.7568,160.7568,160.3614,160.4482,7240.0
2020-07-21 12:50:00,166.46,166.85,166.43,166.77,6402.0,160.5253,160.9014,160.4964,160.8243,6402.0
2020-07-21 13:00:00,166.72,166.72,166.48,166.59,4187.0,160.7761,160.7761,160.5446,160.6507,4187.0
2020-07-21 13:10:00,166.62,166.66,166.41,166.66,6100.0,160.6796,160.7182,160.4771,160.7182,6100.0
2020-07-21 13:20:00,166.63,166.84,166.57,166.81,5055.0,160.6893,160.8918,160.6314,160.8628,5055.0
2020-07-21 13:30:00,166.82,167.03,166.77,166.87,5701.0,160.8725,161.075,160.8243,160.9207,5701.0
2020-07-21 13:40:00,166.91,167.06,166.85,166.86,5150.0,160.9593,161.1039,160.9014,160.9111,5150.0
2020-07-21 13:50:00,166.88,166.94,166.81,166.88,5303.0,160.9304,160.9882,160.8628,160.9304,5303.0
2020-07-21 14:00:00,166.86,166.95,166.73,166.82,6809.0,160.9111,160.9979,160.7857,160.8725,6809.0
2020-07-21 14:10:00,166.81,166.89,166.69,166.69,6701.0,160.8628,160.94,160.7471,160.7471,6701.0
2020-07-21 14:20:00,166.64,166.97,166.64,166.86,6907.0,160.6989,161.0171,160.6989,160.9111,6907.0
2020-07-21 14:30:00,166.86,166.9,166.52,166.79,70503.0,160.9111,160.9496,160.5832,160.8436,70503.0
2020-07-21 14:40:00,166.96,166.96,166.59,166.59,23849.0,161.0075,161.0075,160.6507,160.6507,23849.0
2020-07-21 14:50:00,166.56,166.98,166.37,166.95,66785.0,160.6218,161.0268,160.4385,160.9979,66785.0
2020-07-21 15:00:00,166.95,167.24,166.84,166.84,38345.0,160.9979,161.2775,160.8918,160.8918,38345.0
2020-07-21 15:10:00,166.85,166.85,166.46,166.5,36180.0,160.9014,160.9014,160.5253,160.5639,36180.0
2020-07-21 15:20:00,166.46,166.59,166.38,166.59,13762.0,160.5253,160.6507,160.4482,160.6507,13762.0
2020-07-21 15:30:00,166.65,166.77,166.41,166.41,26050.0,160.7086,160.8243,160.4771,160.4771,26050.0
2020-07-21 15:40:00,166.39,166.43,166.08,166.15,47962.0,160.4578,160.4964,160.1589,160.2264,47962.0
2020-07-21 15:50:00,166.09,166.33,165.79,166.33,71493.0,160.1685,160.4,159.8792,160.4,71493.0
2020-07-22 09:30:00,166.59,168.55,166.47,168.12,8459.0,160.6507,162.5408,160.535,162.1261,8459.0
2020-07-22 09:40:00,168.01,168.18,167.49,167.58,5725.0,162.0201,162.184,161.5186,161.6054,5725.0
2020-07-22 09:50:00,167.68,168.01,167.09,167.64,39641.0,161.7018,162.0201,161.1329,161.6633,39641.0
2020-07-22 10:00:00,167.77,168.32,167.71,168.01,11649.0,161.7886,162.319,161.7308,162.0201,11649.0
2020-07-22 10:10:00,168.0,168.18,167.7,167.97,6127.0,162.0104,162.184,161.7211,161.9815,6127.0
2020-07-22 10:20:00,168.03,168.19,167.53,167.83,57996.0,162.0394,162.1936,161.5572,161.8465,57996.0
2020-07-22 10:30:00,167.75,168.08,167.6,168.05,14627.0,161.7693,162.0876,161.6247,162.0586,14627.0
2020-07-22 10:40:00,167.84,168.06,167.77,167.85,19562.0,161.8561,162.0683,161.7886,161.8658,19562.0
2020-07-22 10:50:00,167.8,167.94,167.62,167.94,4743.0,161.8176,161.9526,161.644,161.9526,4743.0
2020-07-22 11:00:00,167.9,168.13,167.87,167.91,17558.0,161.914,162.1358,161.8851,161.9236,17558.0
2020-07-22 11:10:00,167.83,167.94,167.61,167.82,4456.0,161.8465,161.9526,161.6343,161.8368,4456.0
2020-07-22 11:20:00,167.83,168.09,167.73,167.92,10259.0,161.8465,162.0972,161.75,161.9333,10259.0
2020-07-22 11:30:00,167.83,168.13,167.75,168.06,11121.0,161.8465,162.1358,161.7693,162.0683,11121.0
2020-07-22 11:40:00,168.06,168.16,167.99,168.09,14103.0,162.0683,162.1647,162.0008,162.0972,14103.0
2020-07-22 11:50:00,168.22,168.43,167.98,168.03,9839.0,162.2226,162.4251,161.9911,162.0394,9839.0
2020-07-22 12:00:00,168.03,168.07,167.92,167.97,7514.0,162.0394,162.0779,161.9333,161.9815,7514.0
2020-07-22 12:10:00,168.03,168.42,167.96,168.33,28356.0,162.0394,162.4154,161.9718,162.3287,28356.0
2020-07-22 12:20:00,168.32,168.71,168.0,168.0,17142.0,162.319,162.6951,162.0104,162.0104,17142.0
2020-07-22 12:30:00,167.97,168.22,167.93,167.96,10100.0,161.9815,162.2226,161.9429,161.9718,10100.0
2020-07-22 12:40:00,168.0,168.07,167.85,168.02,5748.0,162.0104,162.0779,161.8658,162.0297,5748.0
2020-07-22 12:50:00,168.07,168.31,167.92,168.26,6320.0,162.0779,162.3094,161.9333,162.2612,6320.0
2020-07-22 13:00:00,168.25,168.35,168.13,168.3,11749.0,162.2515,162.3479,162.1358,162.2997,11749.0
2020-07-22 13:10:00,168.24,168.63,168.11,168.48,19107.0,162.2419,162.618,162.1165,162.4733,19107.0
2020-07-22 13:20:00,168.53,168.64,168.41,168.62,10559.0,162.5215,162.6276,162.4058,162.6083,10559.0
2020-07-22 13:30:00,168.62,168.94,168.44,168.87,21748.0,162.6083,162.9169,162.4347,162.8494,21748.0
2020-07-22 13:40:00,168.84,169.21,168.59,168.59,10609.0,162.8205,163.1773,162.5794,162.5794,10609.0
2020-07-22 13:50:00,168.49,168.49,167.86,167.89,5899.0,162.483,162.483,161.8754,161.9043,5899.0
2020-07-22 14:00:00,168.0,168.09,167.97,168.03,7825.0,162.0104,162.0972,161.9815,162.0394,7825.0
2020-07-22 14:10:00,168.03,168.07,167.73,167.91,5401.0,162.0394,162.0779,161.75,161.9236,5401.0
2020-07-22 14:20:00,167.92,168.14,167.76,168.04,7611.0,161.9333,162.1454,161.779,162.049,7611.0
2020-07-22 14:30:00,168.0,168.13,167.92,168.05,8647.0,162.0104,162.1358,161.9333,162.0586,8647.0
2020-07-22 14:40:00,168.05,168.4,168.0,168.02,12736.0,162.0586,162.3962,162.0104,162.0297,12736.0
2020-07-22 14:50:00,168.05,168.11,167.97,168.02,8511.0,162.0586,162.1165,161.9815,162.0297,8511.0
2020-07-22 15:00:00,168.08,168.13,168.0,168.03,12807.0,162.0876,162.1358,162.0104,162.0394,12807.0
2020-07-22 15:10:00,168.04,168.27,167.88,168.17,23176.0,162.049,162.2708,161.8947,162.1744,23176.0
2020-07-22 15:20:00,168.17,168.32,168.06,168.08,24805.0,162.1744,162.319,162.0683,162.0876,24805.0
2020-07-22 15:30:00,168.06,168.45,167.95,168.38,35794.0,162.0683,162.4444,161.9622,162.3769,35794.0
2020-07-22 15:40:00,168.34,168.59,168.34,168.59,58656.0,162.3383,162.5794,162.3383,162.5794,58656.0
2020-07-22 15:50:00,168.59,168.77,167.88,168.02,133038.0,162.5794,162.753,161.8947,162.0297,133038.0
2020-07-23 09:30:00,175.0,179.2,174.37,178.06,187806.0,168.7609,172.8111,168.1533,171.7118,187806.0
2020-07-23 09:40:00,178.32,179.95,178.05,179.06,68740.0,171.9625,173.5344,171.7021,172.6761,68740.0
2020-07-23 09:50:00,179.0,179.3,178.15,178.15,23560.0,172.6182,172.9076,171.7986,171.7986,23560.0
2020-07-23 10:00:00,178.44,179.01,178.18,178.91,119265.0,172.0782,172.6279,171.8275,172.5315,119265.0
2020-07-23 10:10:00,178.91,180.24,177.83,177.85,55695.0,172.5315,173.814,171.49,171.5092,55695.0
2020-07-23 10:20:00,177.85,178.11,176.66,177.61,42740.0,171.5092,171.76,170.3617,171.2778,42740.0
2020-07-23 10:30:00,177.6,178.49,176.55,178.2,99582.0,171.2682,172.1264,170.2556,171.8468,99582.0
2020-07-23 10:40:00,178.31,178.97,177.23,178.89,78261.0,171.9528,172.5893,170.9114,172.5122,78261.0
2020-07-23 10:50:00,178.86,180.6,178.3,180.39,112459.0,172.4832,174.1612,171.9432,173.9587,112459.0
2020-07-23 11:00:00,180.4,180.89,179.98,180.58,46291.0,173.9683,174.4409,173.5633,174.1419,46291.0
2020-07-23 11:10:00,180.46,181.45,179.98,179.98,59733.0,174.0262,174.9809,173.5633,173.5633,59733.0
2020-07-23 11:20:00,180.05,180.33,178.96,180.06,98316.0,173.6308,173.9008,172.5797,173.6405,98316.0
2020-07-23 11:30:00,180.09,181.76,179.79,180.13,75094.0,173.6694,175.2798,173.3801,173.708,75094.0
2020-07-23 11:40:00,180.34,180.56,179.83,180.33,33489.0,173.9105,174.1226,173.4187,173.9008,33489.0
2020-07-23 11:50:00,180.33,180.36,179.58,179.72,30789.0,173.9008,173.9298,173.1776,173.3126,30789.0
2020-07-23 12:00:00,179.67,179.88,178.63,178.63,90338.0,173.2644,173.4669,172.2614,172.2614,90338.0
2020-07-23 12:10:00,178.68,180.08,178.68,179.81,109705.0,172.3097,173.6597,172.3097,173.3994,109705.0
2020-07-23 12:20:00,179.77,180.08,179.01,179.93,58829.0,173.3608,173.6597,172.6279,173.5151,58829.0
2020-07-23 12:30:00,179.79,180.0,178.03,178.03,40527.0,173.3801,173.5826,171.6828,171.6828,40527.0
2020-07-23 12:40:00,177.89,179.21,177.69,178.8,80551.0,171.5478,172.8208,171.355,172.4254,80551.0
2020-07-23 12:50:00,178.83,179.44,178.57,178.7,19684.0,172.4543,173.0426,172.2036,172.3289,19684.0
2020-07-23 13:00:00,178.62,179.66,178.55,179.57,47066.0,172.2518,173.2547,172.1843,173.1679,47066.0
2020-07-23 13:10:00,179.57,180.07,179.29,179.85,18763.0,173.1679,173.6501,172.8979,173.4379,18763.0
2020-07-23 13:20:00,179.8,180.06,179.31,179.94,28607.0,173.3897,173.6405,172.9172,173.5247,28607.0
2020-07-23 13:30:00,179.85,179.88,179.1,179.11,15352.0,173.4379,173.4669,172.7147,172.7243,15352.0
2020-07-23 13:40:00,179.01,179.42,178.69,178.85,22204.0,172.6279,173.0233,172.3193,172.4736,22204.0
2020-07-23 13:50:00,178.78,178.94,178.12,178.49,25603.0,172.4061,172.5604,171.7696,172.1264,25603.0
2020-07-23 14:00:00,178.49,178.5,177.66,177.7,15110.0,172.1264,172.1361,171.326,171.3646,15110.0
2020-07-23 14:10:00,177.72,177.89,176.4,176.67,18250.0,171.3839,171.5478,170.1109,170.3713,18250.0
2020-07-23 14:20:00,176.7,176.75,176.2,176.29,22156.0,170.4002,170.4485,169.9181,170.0049,22156.0
2020-07-23 14:30:00,176.3,177.03,176.04,176.04,12977.0,170.0145,170.7185,169.7638,169.7638,12977.0
2020-07-23 14:40:00,176.12,177.08,176.12,176.96,12034.0,169.8409,170.7667,169.8409,170.651,12034.0
2020-07-23 14:50:00,177.04,177.4,176.88,177.25,12809.0,170.7281,171.0753,170.5738,170.9306,12809.0
2020-07-23 15:00:00,177.3,177.57,176.6,177.03,24805.0,170.9789,171.2392,170.3038,170.7185,24805.0
2020-07-23 15:10:00,177.06,177.09,176.64,176.86,14179.0,170.7474,170.7763,170.3424,170.5545,14179.0
2020-07-23 15:20:00,176.8,176.99,175.84,175.98,17358.0,170.4967,170.6799,169.5709,169.7059,17358.0
2020-07-23 15:30:00,175.96,176.43,175.57,176.27,35591.0,169.6866,170.1399,169.3105,169.9856,35591.0
2020-07-23 15:40:00,176.28,176.72,175.88,175.88,54893.0,169.9952,170.4195,169.6095,169.6095,54893.0
2020-07-23 15:50:00,175.88,176.73,175.47,176.64,111259.0,169.6095,170.4292,169.2141,170.3424,111259.0
2020-07-24 09:30:00,176.45,176.96,172.85,173.26,33992.0,170.1592,170.651,166.6875,167.0829,33992.0
2020-07-24 09:40:00,173.38,173.39,171.52,172.14,20276.0,167.1986,167.2083,165.4049,166.0028,20276.0
2020-07-24 09:50:00,172.11,172.38,171.36,171.9,24551.0,165.9739,166.2343,165.2506,165.7714,24551.0
2020-07-24 10:00:00,171.77,172.25,171.24,171.37,14520.0,165.646,166.1089,165.1349,165.2603,14520.0
2020-07-24 10:10:00,171.42,171.65,171.11,171.46,13444.0,165.3085,165.5303,165.0095,165.3471,13444.0
2020-07-24 10:20:00,171.32,171.54,170.64,170.64,22213.0,165.2121,165.4242,164.5563,164.5563,22213.0
2020-07-24 10:30:00,170.71,170.71,169.18,169.18,11366.0,164.6238,164.6238,163.1484,163.1484,11366.0
2020-07-24 10:40:00,169.1,170.06,169.1,169.85,19741.0,163.0712,163.997,163.0712,163.7945,19741.0
2020-07-24 10:50:00,169.83,170.56,169.82,170.47,11461.0,163.7752,164.4792,163.7655,164.3924,11461.0
2020-07-24 11:00:00,170.44,170.62,169.28,169.33,16852.0,164.3634,164.537,163.2448,163.293,16852.0
2020-07-24 11:10:00,169.3,169.92,169.08,169.09,13375.0,163.2641,163.862,163.0519,163.0616,13375.0
2020-07-24 11:20:00,169.26,169.38,168.76,168.84,9998.0,163.2255,163.3412,162.7433,162.8205,9998.0
2020-07-24 11:30:00,168.85,169.02,168.6,168.89,15138.0,162.8301,162.9941,162.589,162.8687,15138.0
2020-07-24 11:40:00,168.83,169.07,168.16,168.16,20438.0,162.8108,163.0423,162.1647,162.1647,20438.0
2020-07-24 11:50:00,168.21,168.48,168.02,168.09,24289.0,162.2129,162.4733,162.0297,162.0972,24289.0
2020-07-24 12:00:00,168.16,168.27,167.54,167.69,28810.0,162.1647,162.2708,161.5668,161.7115,28810.0
2020-07-24 12:10:00,167.72,168.02,167.41,167.41,21198.0,161.7404,162.0297,161.4415,161.4415,21198.0
2020-07-24 12:20:00,167.46,167.47,167.02,167.19,18613.0,161.4897,161.4993,161.0654,161.2293,18613.0
2020-07-24 12:30:00,167.22,167.31,166.73,166.79,14476.0,161.2582,161.345,160.7857,160.8436,14476.0
2020-07-24 12:40:00,166.79,166.97,166.57,166.75,14680.0,160.8436,161.0171,160.6314,160.805,14680.0
2020-07-24 12:50:00,166.68,166.68,166.02,166.31,15961.0,160.7375,160.7375,160.101,160.3807,15961.0
2020-07-24 13:00:00,166.36,166.6,165.69,165.98,12986.0,160.4289,160.6603,159.7828,160.0624,12986.0
2020-07-24 13:10:00,165.94,166.04,165.71,165.88,17250.0,160.0239,160.1203,159.8021,159.966,17250.0
2020-07-24 13:20:00,165.93,166.16,165.61,166.16,63338.0,160.0142,160.236,159.7056,160.236,63338.0
2020-07-24 13:30:00,166.15,166.91,166.08,166.82,28387.0,160.2264,160.9593,160.1589,160.8725,28387.0
2020-07-24 13:40:00,166.89,167.36,166.81,167.17,15252.0,160.94,161.3932,160.8628,161.21,15252.0
2020-07-24 13:50:00,167.13,167.52,167.0,167.18,11108.0,161.1714,161.5475,161.0461,161.2197,11108.0
2020-07-24 14:00:00,167.23,167.28,166.89,167.14,9049.0,161.2679,161.3161,160.94,161.1811,9049.0
2020-07-24 14:10:00,167.11,167.15,166.66,166.91,9029.0,161.1522,161.1907,160.7182,160.9593,9029.0
2020-07-24 14:20:00,166.94,168.04,166.92,168.04,21754.0,160.9882,162.049,160.9689,162.049,21754.0
2020-07-24 14:30:00,168.04,168.34,167.37,167.5,21045.0,162.049,162.3383,161.4029,161.5282,21045.0
2020-07-24 14:40:00,167.41,167.51,166.91,166.94,7201.0,161.4415,161.5379,160.9593,160.9882,7201.0
2020-07-24 14:50:00,166.98,167.05,166.31,166.46,14865.0,161.0268,161.0943,160.3807,160.5253,14865.0
2020-07-24 15:00:00,166.45,167.08,166.16,167.02,20578.0,160.5157,161.1232,160.236,161.0654,20578.0
2020-07-24 15:10:00,167.03,167.78,166.9,167.13,53034.0,161.075,161.7983,160.9496,161.1714,53034.0
2020-07-24 15:20:00,167.1,167.5,167.01,167.08,21438.0,161.1425,161.5282,161.0557,161.1232,21438.0
2020-07-24 15:30:00,167.11,167.66,166.84,167.58,31911.0,161.1522,161.6825,160.8918,161.6054,31911.0
2020-07-24 15:40:00,167.58,167.77,167.29,167.34,45832.0,161.6054,161.7886,161.3257,161.374,45832.0
2020-07-24 15:50:00,167.29,167.57,166.9,167.16,95258.0,161.3257,161.5958,160.9496,161.2004,95258.0
2020-07-27 09:30:00,167.87,168.16,167.11,167.2,13651.0,161.8851,162.1647,161.1522,161.2389,13651.0
2020-07-27 09:40:00,167.11,167.47,166.91,166.91,9701.0,161.1522,161.4993,160.9593,160.9593,9701.0
2020-07-27 09:50:00,166.92,167.41,166.69,166.86,7568.0,160.9689,161.4415,160.7471,160.9111,7568.0
2020-07-27 10:00:00,167.01,167.17,166.12,166.48,12059.0,161.0557,161.21,160.1974,160.5446,12059.0
2020-07-27 10:10:00,166.62,167.08,166.59,166.91,7639.0,160.6796,161.1232,160.6507,160.9593,7639.0
2020-07-27 10:20:00,166.85,167.37,166.83,167.03,9308.0,160.9014,161.4029,160.8821,161.075,9308.0
2020-07-27 10:30:00,166.95,167.08,166.33,166.96,13152.0,160.9979,161.1232,160.4,161.0075,13152.0
2020-07-27 10:40:00,166.99,167.0,165.82,165.97,16166.0,161.0364,161.0461,159.9081,160.0528,16166.0
2020-07-27 10:50:00,165.96,165.96,165.08,165.09,18314.0,160.0432,160.0432,159.1945,159.2042,18314.0
2020-07-27 11:00:00,165.03,166.0,164.93,165.97,9597.0,159.1463,160.0817,159.0499,160.0528,9597.0
2020-07-27 11:10:00,166.08,166.08,165.57,166.05,11022.0,160.1589,160.1589,159.6671,160.1299,11022.0
2020-07-27 11:20:00,166.09,166.09,165.32,165.58,11608.0,160.1685,160.1685,159.426,159.6767,11608.0
2020-07-27 11:30:00,165.53,165.74,165.06,165.27,4617.0,159.6285,159.831,159.1752,159.3778,4617.0
2020-07-27 11:40:00,165.25,165.45,165.18,165.31,6020.0,159.3585,159.5513,159.291,159.4163,6020.0
2020-07-27 11:50:00,165.31,165.37,165.11,165.24,10335.0,159.4163,159.4742,159.2235,159.3488,10335.0
2020-07-27 12:00:00,165.26,165.4,164.99,165.09,4547.0,159.3681,159.5031,159.1077,159.2042,4547.0
2020-07-27 12:10:00,164.97,164.99,164.63,164.64,3103.0,159.0884,159.1077,158.7606,158.7702,3103.0
2020-07-27 12:20:00,164.64,164.97,164.62,164.81,6803.0,158.7702,159.0884,158.7509,158.9342,6803.0
2020-07-27 12:30:00,164.81,165.17,164.81,165.12,4311.0,158.9342,159.2813,158.9342,159.2331,4311.0
2020-07-27 12:40:00,165.12,165.24,165.07,165.16,4510.0,159.2331,159.3488,159.1849,159.2717,4510.0
2020-07-27 12:50:00,165.14,165.35,165.14,165.25,5304.0,159.2524,159.4549,159.2524,159.3585,5304.0
2020-07-27 13:00:00,165.31,165.52,165.27,165.34,6035.0,159.4163,159.6188,159.3778,159.4453,6035.0
2020-07-27 13:10:00,165.29,165.29,164.89,165.14,4652.0,159.397,159.397,159.0113,159.2524,4652.0
2020-07-27 13:20:00,165.14,165.4,165.14,165.24,6266.0,159.2524,159.5031,159.2524,159.3488,6266.0
2020-07-27 13:30:00,165.2,165.27,165.0,165.1,7506.0,159.3102,159.3778,159.1174,159.2138,7506.0
2020-07-27 13:40:00,165.17,165.17,164.77,164.8,5534.0,159.2813,159.2813,158.8956,158.9245,5534.0
2020-07-27 13:50:00,164.79,165.06,164.74,164.9,4890.0,158.9149,159.1752,158.8666,159.0209,4890.0
2020-07-27 14:00:00,164.94,165.04,164.75,164.92,5858.0,159.0595,159.156,158.8763,159.0402,5858.0
2020-07-27 14:10:00,164.93,164.93,164.45,164.45,6214.0,159.0499,159.0499,158.587,158.587,6214.0
2020-07-27 14:20:00,164.49,164.75,164.39,164.61,6309.0,158.6256,158.8763,158.5291,158.7413,6309.0
2020-07-27 14:30:00,164.67,164.67,164.42,164.51,6520.0,158.7991,158.7991,158.5581,158.6448,6520.0
2020-07-27 14:40:00,164.53,164.58,163.88,164.0,14657.0,158.6641,158.7124,158.0373,158.153,14657.0
2020-07-27 14:50:00,164.0,164.15,163.75,164.02,10135.0,158.153,158.2977,157.9119,158.1723,10135.0
2020-07-27 15:00:00,164.09,164.54,163.97,164.43,7513.0,158.2398,158.6738,158.1241,158.5677,7513.0
2020-07-27 15:10:00,164.39,165.06,164.23,164.87,14132.0,158.5291,159.1752,158.3748,158.992,14132.0
2020-07-27 15:20:00,164.93,165.27,164.9,165.11,9894.0,159.0499,159.3778,159.0209,159.2235,9894.0
2020-07-27 15:30:00,165.12,165.17,164.75,164.82,7210.0,159.2331,159.2813,158.8763,158.9438,7210.0
2020-07-27 15:40:00,164.83,165.0,164.68,164.83,31111.0,158.9534,159.1174,158.8088,158.9534,31111.0
2020-07-27 15:50:00,164.8,165.39,164.71,165.36,143902.0,158.9245,159.4935,158.8377,159.4645,143902.0
2020-07-28 09:30:00,165.43,166.2,165.36,166.2,8069.0,159.532,160.2746,159.4645,160.2746,8069.0
2020-07-28 09:40:00,165.87,166.17,165.35,165.42,15095.0,159.9564,160.2457,159.4549,159.5224,15095.0
2020-07-28 09:50:00,165.42,165.42,164.53,165.11,8559.0,159.5224,159.5224,158.6641,159.2235,8559.0
2020-07-28 10:00:00,165.01,165.2,164.66,164.95,10999.0,159.127,159.3102,158.7895,159.0692,10999.0
2020-07-28 10:10:00,164.97,165.09,164.52,164.9,10349.0,159.0884,159.2042,158.6545,159.0209,10349.0
2020-07-28 10:20:00,164.9,165.35,164.65,164.81,11469.0,159.0209,159.4549,158.7799,158.9342,11469.0
2020-07-28 10:30:00,164.86,165.32,164.86,165.02,10680.0,158.9824,159.426,158.9824,159.1367,10680.0
2020-07-28 10:40:00,165.03,165.36,164.85,165.33,10883.0,159.1463,159.4645,158.9727,159.4356,10883.0
2020-07-28 10:50:00,165.29,165.29,164.45,164.58,7113.0,159.397,159.397,158.587,158.7124,7113.0
2020-07-28 11:00:00,164.64,164.73,164.04,164.05,9661.0,158.7702,158.857,158.1916,158.2012,9661.0
2020-07-28 11:10:00,164.14,164.42,164.0,164.1,9200.0,158.288,158.5581,158.153,158.2495,9200.0
2020-07-28 11:20:00,164.14,164.34,163.92,163.97,6603.0,158.288,158.4809,158.0759,158.1241,6603.0
2020-07-28 11:30:00,163.99,164.02,163.58,163.7,13958.0,158.1434,158.1723,157.748,157.8637,13958.0
2020-07-28 11:40:00,163.72,163.79,163.36,163.47,23129.0,157.883,157.9505,157.5358,157.6419,23129.0
2020-07-28 11:50:00,163.56,163.59,163.03,163.11,12008.0,157.7287,157.7576,157.2176,157.2948,12008.0
2020-07-28 12:00:00,163.18,163.22,162.69,162.79,15002.0,157.3623,157.4008,156.8897,156.9862,15002.0
2020-07-28 12:10:00,162.81,163.0,162.5,162.94,17051.0,157.0055,157.1887,156.7065,157.1308,17051.0
2020-07-28 12:20:00,162.91,163.01,162.7,162.73,13458.0,157.1019,157.1983,156.8994,156.9283,13458.0
2020-07-28 12:30:00,162.76,162.82,162.24,162.82,21508.0,156.9572,157.0151,156.4558,157.0151,21508.0
2020-07-28 12:40:00,162.83,162.86,162.57,162.7,15295.0,157.0247,157.0537,156.774,156.8994,15295.0
2020-07-28 12:50:00,162.74,162.89,162.68,162.78,15755.0,156.938,157.0826,156.8801,156.9765,15755.0
2020-07-28 13:00:00,162.75,162.99,162.62,162.99,7748.0,156.9476,157.179,156.8222,157.179,7748.0
2020-07-28 13:10:00,162.94,163.1,162.64,162.86,17935.0,157.1308,157.2851,156.8415,157.0537,17935.0
2020-07-28 13:20:00,162.86,163.33,162.7,163.27,22882.0,157.0537,157.5069,156.8994,157.4491,22882.0
2020-07-28 13:30:00,163.38,163.6,163.09,163.43,27888.0,157.5551,157.7673,157.2755,157.6034,27888.0
2020-07-28 13:40:00,163.43,163.53,163.26,163.37,14838.0,157.6034,157.6998,157.4394,157.5455,14838.0
2020-07-28 13:50:00,163.39,163.46,163.25,163.39,12790.0,157.5648,157.6323,157.4298,157.5648,12790.0
2020-07-28 14:00:00,163.41,163.72,163.4,163.62,7802.0,157.5841,157.883,157.5744,157.7866,7802.0
2020-07-28 14:10:00,163.65,163.71,163.29,163.49,12939.0,157.8155,157.8734,157.4683,157.6612,12939.0
2020-07-28 14:20:00,163.41,163.65,163.3,163.3,7537.0,157.5841,157.8155,157.478,157.478,7537.0
2020-07-28 14:30:00,163.35,163.41,163.08,163.35,10254.0,157.5262,157.5841,157.2658,157.5262,10254.0
2020-07-28 14:40:00,163.41,164.0,163.12,163.17,8951.0,157.5841,158.153,157.3044,157.3526,8951.0
2020-07-28 14:50:00,163.15,163.6,163.09,163.17,7600.0,157.3333,157.7673,157.2755,157.3526,7600.0
2020-07-28 15:00:00,163.2,163.2,162.57,162.72,9036.0,157.3816,157.3816,156.774,156.9187,9036.0
2020-07-28 15:10:00,162.77,162.78,162.37,162.58,12438.0,156.9669,156.9765,156.5811,156.7837,12438.0
2020-07-28 15:20:00,162.73,163.0,162.61,162.64,21648.0,156.9283,157.1887,156.8126,156.8415,21648.0
2020-07-28 15:30:00,162.58,162.93,162.58,162.62,22910.0,156.7837,157.1212,156.7837,156.8222,22910.0
2020-07-28 15:40:00,162.59,163.04,162.49,162.49,20380.0,156.7933,157.2273,156.6969,156.6969,20380.0
2020-07-28 15:50:00,162.49,162.6,162.27,162.45,53810.0,156.6969,156.8029,156.4847,156.6583,53810.0
2020-07-29 09:30:00,162.33,163.32,162.04,162.85,8171.0,156.5426,157.4973,156.2629,157.044,8171.0
2020-07-29 09:40:00,162.8,163.38,162.68,163.16,4277.0,156.9958,157.5551,156.8801,157.343,4277.0
2020-07-29 09:50:00,163.04,163.96,162.97,163.89,4427.0,157.2273,158.1145,157.1598,158.047,4427.0
2020-07-29 10:00:00,163.91,164.27,163.76,163.81,5054.0,158.0662,158.4134,157.9216,157.9698,5054.0
2020-07-29 10:10:00,163.8,164.43,163.8,164.39,6596.0,157.9602,158.5677,157.9602,158.5291,6596.0
2020-07-29 10:20:00,164.41,165.5,164.34,165.3,10737.0,158.5484,159.5996,158.4809,159.4067,10737.0
2020-07-29 10:30:00,165.34,165.88,165.3,165.3,15411.0,159.4453,159.966,159.4067,159.4067,15411.0
2020-07-29 10:40:00,165.21,165.35,165.21,165.3,2336.0,159.3199,159.4549,159.3199,159.4067,2336.0
2020-07-29 10:50:00,165.23,165.71,165.22,165.71,3884.0,159.3392,159.8021,159.3295,159.8021,3884.0
2020-07-29 11:00:00,165.69,165.7,165.39,165.43,6409.0,159.7828,159.7924,159.4935,159.532,6409.0
2020-07-29 11:10:00,165.42,165.46,165.18,165.43,4494.0,159.5224,159.561,159.291,159.532,4494.0
2020-07-29 11:20:00,165.46,165.5,165.34,165.47,7474.0,159.561,159.5996,159.4453,159.5706,7474.0
2020-07-29 11:30:00,165.44,165.44,165.2,165.24,3497.0,159.5417,159.5417,159.3102,159.3488,3497.0
2020-07-29 11:40:00,165.27,165.49,165.27,165.4,6214.0,159.3778,159.5899,159.3778,159.5031,6214.0
2020-07-29 11:50:00,165.4,165.51,165.3,165.31,5104.0,159.5031,159.6092,159.4067,159.4163,5104.0
2020-07-29 12:00:00,165.26,165.26,164.77,164.79,4814.0,159.3681,159.3681,158.8956,158.9149,4814.0
2020-07-29 12:10:00,164.78,164.81,164.6,164.81,3968.0,158.9052,158.9342,158.7316,158.9342,3968.0
2020-07-29 12:20:00,164.84,165.34,164.79,164.99,8488.0,158.9631,159.4453,158.9149,159.1077,8488.0
2020-07-29 12:30:00,164.81,165.26,164.8,165.05,6042.0,158.9342,159.3681,158.9245,159.1656,6042.0
2020-07-29 12:40:00,165.06,165.06,164.72,164.72,4919.0,159.1752,159.1752,158.8474,158.8474,4919.0
2020-07-29 12:50:00,164.74,164.78,164.5,164.5,6354.0,158.8666,158.9052,158.6352,158.6352,6354.0
2020-07-29 13:00:00,164.49,164.67,164.31,164.61,7282.0,158.6256,158.7991,158.452,158.7413,7282.0
2020-07-29 13:10:00,164.57,164.65,164.53,164.58,6059.0,158.7027,158.7799,158.6641,158.7124,6059.0
2020-07-29 13:20:00,164.55,164.65,164.22,164.32,6197.0,158.6834,158.7799,158.3652,158.4616,6197.0
2020-07-29 13:30:00,164.35,164.94,164.34,164.79,7701.0,158.4906,159.0595,158.4809,158.9149,7701.0
2020-07-29 13:40:00,164.84,164.87,164.61,164.61,11703.0,158.9631,158.992,158.7413,158.7413,11703.0
2020-07-29 13:50:00,164.6,164.62,164.48,164.58,3796.0,158.7316,158.7509,158.6159,158.7124,3796.0
2020-07-29 14:00:00,164.65,164.7,164.36,164.69,5719.0,158.7799,158.8281,158.5002,158.8184,5719.0
2020-07-29 14:10:00,164.64,164.87,164.59,164.83,8673.0,158.7702,158.992,158.722,158.9534,8673.0
2020-07-29 14:20:00,164.95,165.04,164.92,165.04,3519.0,159.0692,159.156,159.0402,159.156,3519.0
2020-07-29 14:30:00,165.18,165.53,165.12,165.49,8677.0,159.291,159.6285,159.2331,159.5899,8677.0
2020-07-29 14:40:00,165.54,165.92,165.44,165.68,7180.0,159.6381,160.0046,159.5417,159.7731,7180.0
2020-07-29 14:50:00,165.73,165.73,165.32,165.32,5304.0,159.8214,159.8214,159.426,159.426,5304.0
2020-07-29 15:00:00,165.33,165.6,165.18,165.57,7120.0,159.4356,159.696,159.291,159.6671,7120.0
2020-07-29 15:10:00,165.64,165.93,165.57,165.78,6321.0,159.7346,160.0142,159.6671,159.8696,6321.0
2020-07-29 15:20:00,165.9,166.06,165.48,165.8,12288.0,159.9853,160.1396,159.5803,159.8889,12288.0
2020-07-29 15:30:00,165.77,165.88,165.59,165.71,14938.0,159.8599,159.966,159.6863,159.8021,14938.0
2020-07-29 15:40:00,165.75,165.92,165.58,165.75,18516.0,159.8406,160.0046,159.6767,159.8406,18516.0
2020-07-29 15:50:00,165.71,165.86,165.57,165.64,52113.0,159.8021,159.9467,159.6671,159.7346,52113.0
2020-07-30 09:30:00,163.7,164.63,163.56,163.56,6511.0,157.8637,158.7606,157.7287,157.7287,6511.0
2020-07-30 09:40:00,163.55,163.87,163.37,163.5,1844.0,157.7191,158.0277,157.5455,157.6709,1844.0
2020-07-30 09:50:00,163.53,163.54,162.34,162.45,3013.0,157.6998,157.7094,156.5522,156.6583,3013.0
2020-07-30 10:00:00,162.44,163.33,162.44,163.33,3803.0,156.6486,157.5069,156.6486,157.5069,3803.0
2020-07-30 10:10:00,163.25,163.27,162.6,162.61,2853.0,157.4298,157.4491,156.8029,156.8126,2853.0
2020-07-30 10:20:00,162.64,162.64,162.12,162.45,16738.0,156.8415,156.8415,156.3401,156.6583,16738.0
2020-07-30 10:30:00,162.42,163.28,162.42,163.03,12930.0,156.6294,157.4587,156.6294,157.2176,12930.0
2020-07-30 10:40:00,162.97,162.97,162.59,162.71,7461.0,157.1598,157.1598,156.7933,156.909,7461.0
2020-07-30 10:50:00,162.57,162.72,162.48,162.72,7962.0,156.774,156.9187,156.6872,156.9187,7962.0
2020-07-30 11:00:00,162.62,163.3,162.54,163.27,6429.0,156.8222,157.478,156.7451,157.4491,6429.0
2020-07-30 11:10:00,163.3,163.35,163.01,163.27,11404.0,157.478,157.5262,157.1983,157.4491,11404.0
2020-07-30 11:20:00,163.27,163.6,163.13,163.36,4452.0,157.4491,157.7673,157.314,157.5358,4452.0
2020-07-30 11:30:00,163.43,163.74,163.43,163.68,1900.0,157.6034,157.9023,157.6034,157.8444,1900.0
2020-07-30 11:40:00,163.77,164.19,163.75,164.19,2987.0,157.9312,158.3363,157.9119,158.3363,2987.0
2020-07-30 11:50:00,164.27,164.56,164.06,164.17,5502.0,158.4134,158.6931,158.2109,158.317,5502.0
2020-07-30 12:00:00,164.21,164.29,163.46,163.55,5737.0,158.3555,158.4327,157.6323,157.7191,5737.0
2020-07-30 12:10:00,163.48,164.38,163.45,164.04,10425.0,157.6516,158.5195,157.6226,158.1916,10425.0
2020-07-30 12:20:00,163.96,164.1,163.83,163.85,4826.0,158.1145,158.2495,157.9891,158.0084,4826.0
2020-07-30 12:30:00,163.95,164.0,163.41,163.88,13136.0,158.1048,158.153,157.5841,158.0373,13136.0
2020-07-30 12:40:00,163.97,163.97,163.74,163.79,2602.0,158.1241,158.1241,157.9023,157.9505,2602.0
2020-07-30 12:50:00,163.86,163.87,163.55,163.69,8521.0,158.018,158.0277,157.7191,157.8541,8521.0
2020-07-30 13:00:00,163.71,164.0,163.71,163.93,1600.0,157.8734,158.153,157.8734,158.0855,1600.0
2020-07-30 13:10:00,163.95,164.34,163.95,164.34,1431.0,158.1048,158.4809,158.1048,158.4809,1431.0
2020-07-30 13:20:00,164.39,164.47,164.31,164.31,2709.0,158.5291,158.6063,158.452,158.452,2709.0
2020-07-30 13:30:00,164.28,164.49,164.04,164.31,17835.0,158.423,158.6256,158.1916,158.452,17835.0
2020-07-30 13:40:00,164.26,164.33,164.1,164.21,3401.0,158.4038,158.4713,158.2495,158.3555,3401.0
2020-07-30 13:50:00,164.29,164.53,164.21,164.31,3373.0,158.4327,158.6641,158.3555,158.452,3373.0
2020-07-30 14:00:00,164.3,164.33,164.1,164.2,2144.0,158.4423,158.4713,158.2495,158.3459,2144.0
2020-07-30 14:10:00,164.19,164.21,163.93,163.95,4005.0,158.3363,158.3555,158.0855,158.1048,4005.0
2020-07-30 14:20:00,163.94,164.19,163.84,163.93,5529.0,158.0952,158.3363,157.9987,158.0855,5529.0
2020-07-30 14:30:00,164.03,164.2,163.91,163.95,6813.0,158.182,158.3459,158.0662,158.1048,6813.0
2020-07-30 14:40:00,164.01,164.01,163.8,163.81,4102.0,158.1627,158.1627,157.9602,157.9698,4102.0
2020-07-30 14:50:00,163.82,163.84,163.66,163.71,5142.0,157.9794,157.9987,157.8252,157.8734,5142.0
2020-07-30 15:00:00,163.9,163.9,163.5,163.55,2401.0,158.0566,158.0566,157.6709,157.7191,2401.0
2020-07-30 15:10:00,163.53,163.77,163.34,163.77,5347.0,157.6998,157.9312,157.5166,157.9312,5347.0
2020-07-30 15:20:00,163.77,163.78,163.54,163.61,12770.0,157.9312,157.9409,157.7094,157.7769,12770.0
2020-07-30 15:30:00,163.6,163.6,163.35,163.35,9404.0,157.7673,157.7673,157.5262,157.5262,9404.0
2020-07-30 15:40:00,163.33,163.53,163.26,163.37,19035.0,157.5069,157.6998,157.4394,157.5455,19035.0
2020-07-30 15:50:00,163.45,163.66,163.32,163.44,40825.0,157.6226,157.8252,157.4973,157.613,40825.0
2020-07-31 09:30:00,163.87,164.43,162.92,163.32,8241.0,158.0277,158.5677,157.1115,157.4973,8241.0
2020-07-31 09:40:00,162.92,163.16,162.48,162.49,2039.0,157.1115,157.343,156.6872,156.6969,2039.0
2020-07-31 09:50:00,162.62,162.82,162.38,162.74,4452.0,156.8222,157.0151,156.5908,156.938,4452.0
2020-07-31 10:00:00,162.85,163.31,162.77,163.14,12573.0,157.044,157.4876,156.9669,157.3237,12573.0
2020-07-31 10:10:00,163.09,163.29,162.46,162.71,6096.0,157.2755,157.4683,156.6679,156.909,6096.0
2020-07-31 10:20:00,162.45,162.73,162.34,162.56,6381.0,156.6583,156.9283,156.5522,156.7644,6381.0
2020-07-31 10:30:00,162.62,162.91,162.62,162.86,7876.0,156.8222,157.1019,156.8222,157.0537,7876.0
2020-07-31 10:40:00,162.84,162.84,162.49,162.68,8049.0,157.0344,157.0344,156.6969,156.8801,8049.0
2020-07-31 10:50:00,162.67,162.9,162.5,162.9,9979.0,156.8704,157.0922,156.7065,157.0922,9979.0
2020-07-31 11:00:00,162.89,163.04,162.39,162.42,7537.0,157.0826,157.2273,156.6004,156.6294,7537.0
2020-07-31 11:10:00,162.46,163.04,162.46,162.81,2954.0,156.6679,157.2273,156.6679,157.0055,2954.0
2020-07-31 11:20:00,162.93,162.93,162.62,162.62,4021.0,157.1212,157.1212,156.8222,156.8222,4021.0
2020-07-31 11:30:00,162.52,162.54,162.1,162.22,1802.0,156.7258,156.7451,156.3208,156.4365,1802.0
2020-07-31 11:40:00,162.27,162.35,162.12,162.16,2400.0,156.4847,156.5619,156.3401,156.3786,2400.0
2020-07-31 11:50:00,162.15,162.17,161.55,161.59,7223.0,156.369,156.3883,155.7904,155.829,7223.0
2020-07-31 12:00:00,161.58,161.59,161.25,161.25,4172.0,155.8193,155.829,155.5011,155.5011,4172.0
2020-07-31 12:10:00,161.35,161.36,160.82,160.94,6474.0,155.5975,155.6072,155.0864,155.2021,6474.0
2020-07-31 12:20:00,160.9,161.23,160.9,161.22,3565.0,155.1636,155.4818,155.1636,155.4721,3565.0
2020-07-31 12:30:00,161.3,161.3,160.68,160.68,2700.0,155.5493,155.5493,154.9514,154.9514,2700.0
2020-07-31 12:40:00,160.8,160.8,160.57,160.57,1654.0,155.0671,155.0671,154.8453,154.8453,1654.0
2020-07-31 12:50:00,160.54,160.8,160.46,160.61,3006.0,154.8164,155.0671,154.7392,154.8839,3006.0
2020-07-31 13:00:00,160.56,161.12,160.55,160.89,2500.0,154.8357,155.3757,154.826,155.1539,2500.0
2020-07-31 13:10:00,160.9,161.02,160.7,160.7,2700.0,155.1636,155.2793,154.9707,154.9707,2700.0
2020-07-31 13:20:00,160.87,161.11,160.81,161.08,4102.0,155.1346,155.3661,155.0768,155.3371,4102.0
2020-07-31 13:30:00,161.05,161.16,160.81,160.81,1300.0,155.3082,155.4143,155.0768,155.0768,1300.0
2020-07-31 13:40:00,160.83,161.17,160.83,161.11,1909.0,155.096,155.4239,155.096,155.3661,1909.0
2020-07-31 13:50:00,161.21,161.3,161.09,161.11,2211.0,155.4625,155.5493,155.3468,155.3661,2211.0
2020-07-31 14:00:00,161.12,161.29,160.82,160.83,3454.0,155.3757,155.5396,155.0864,155.096,3454.0
2020-07-31 14:10:00,160.87,161.01,160.87,160.94,1800.0,155.1346,155.2696,155.1346,155.2021,1800.0
2020-07-31 14:20:00,160.94,161.2,160.94,161.16,2307.0,155.2021,155.4529,155.2021,155.4143,2307.0
2020-07-31 14:30:00,161.17,161.85,161.17,161.66,3824.0,155.4239,156.0797,155.4239,155.8965,3824.0
2020-07-31 14:40:00,161.6,161.81,161.48,161.48,3900.0,155.8386,156.0411,155.7229,155.7229,3900.0
2020-07-31 14:50:00,161.49,162.1,161.49,162.03,4500.0,155.7325,156.3208,155.7325,156.2533,4500.0
2020-07-31 15:00:00,162.04,162.4,161.94,162.07,6300.0,156.2629,156.6101,156.1665,156.2918,6300.0
2020-07-31 15:10:00,162.08,162.42,162.04,162.28,4813.0,156.3015,156.6294,156.2629,156.4944,4813.0
2020-07-31 15:20:00,162.49,162.49,162.15,162.28,5798.0,156.6969,156.6969,156.369,156.4944,5798.0
2020-07-31 15:30:00,162.35,162.42,162.16,162.18,9228.0,156.5619,156.6294,156.3786,156.3979,9228.0
2020-07-31 15:40:00,162.18,162.48,161.98,162.29,21587.0,156.3979,156.6872,156.205,156.504,21587.0
2020-07-31 15:50:00,162.44,162.65,162.15,162.59,67769.0,156.6486,156.8512,156.369,156.7933,67769.0
2020-08-03 09:30:00,163.26,163.74,162.81,162.81,11279.0,157.4394,157.9023,157.0055,157.0055,11279.0
2020-08-03 09:40:00,162.74,163.21,162.64,162.83,4500.0,156.938,157.3912,156.8415,157.0247,4500.0
2020-08-03 09:50:00,162.8,163.05,162.3,162.51,6839.0,156.9958,157.2369,156.5136,156.7162,6839.0
2020-08-03 10:00:00,162.51,162.94,162.42,162.54,6110.0,156.7162,157.1308,156.6294,156.7451,6110.0
2020-08-03 10:10:00,162.45,162.58,162.29,162.57,3926.0,156.6583,156.7837,156.504,156.774,3926.0
2020-08-03 10:20:00,162.53,162.63,162.32,162.6,3950.0,156.7354,156.8319,156.5329,156.8029,3950.0
2020-08-03 10:30:00,162.71,162.78,162.25,162.25,4726.0,156.909,156.9765,156.4654,156.4654,4726.0
2020-08-03 10:40:00,162.27,162.32,161.65,161.79,3023.0,156.4847,156.5329,155.8868,156.0218,3023.0
2020-08-03 10:50:00,161.74,162.35,161.74,162.26,8482.0,155.9736,156.5619,155.9736,156.4751,8482.0
2020-08-03 11:00:00,162.39,162.67,162.35,162.45,6386.0,156.6004,156.8704,156.5619,156.6583,6386.0
2020-08-03 11:10:00,162.49,162.72,162.34,162.52,5661.0,156.6969,156.9187,156.5522,156.7258,5661.0
2020-08-03 11:20:00,162.52,162.65,162.42,162.44,2533.0,156.7258,156.8512,156.6294,156.6486,2533.0
2020-08-03 11:30:00,162.48,163.43,162.48,163.34,5737.0,156.6872,157.6034,156.6872,157.5166,5737.0
2020-08-03 11:40:00,163.44,163.65,163.37,163.42,4058.0,157.613,157.8155,157.5455,157.5937,4058.0
2020-08-03 11:50:00,163.47,163.56,163.36,163.44,4680.0,157.6419,157.7287,157.5358,157.613,4680.0
2020-08-03 12:00:00,163.48,163.57,163.39,163.52,3336.0,157.6516,157.7384,157.5648,157.6901,3336.0
2020-08-03 12:10:00,163.51,163.53,163.33,163.4,4300.0,157.6805,157.6998,157.5069,157.5744,4300.0
2020-08-03 12:20:00,163.38,163.48,163.28,163.42,5478.0,157.5551,157.6516,157.4587,157.5937,5478.0
2020-08-03 12:30:00,163.39,163.5,163.02,163.03,2300.0,157.5648,157.6709,157.208,157.2176,2300.0
2020-08-03 12:40:00,163.16,163.32,163.15,163.18,2610.0,157.343,157.4973,157.3333,157.3623,2610.0
2020-08-03 12:50:00,163.18,163.28,163.09,163.22,4746.0,157.3623,157.4587,157.2755,157.4008,4746.0
2020-08-03 13:00:00,163.2,163.21,162.86,163.11,6023.0,157.3816,157.3912,157.0537,157.2948,6023.0
2020-08-03 13:10:00,163.17,163.34,163.11,163.17,3498.0,157.3526,157.5166,157.2948,157.3526,3498.0
2020-08-03 13:20:00,163.16,163.36,163.13,163.31,3187.0,157.343,157.5358,157.314,157.4876,3187.0
2020-08-03 13:30:00,163.29,163.34,163.15,163.21,4024.0,157.4683,157.5166,157.3333,157.3912,4024.0
2020-08-03 13:40:00,163.19,163.19,162.93,162.98,2486.0,157.3719,157.3719,157.1212,157.1694,2486.0
2020-08-03 13:50:00,162.95,162.98,162.87,162.92,2600.0,157.1405,157.1694,157.0633,157.1115,2600.0
2020-08-03 14:00:00,162.94,163.25,162.94,163.06,5067.0,157.1308,157.4298,157.1308,157.2465,5067.0
2020-08-03 14:10:00,163.01,163.24,163.01,163.17,4070.0,157.1983,157.4201,157.1983,157.3526,4070.0
2020-08-03 14:20:00,163.09,163.11,163.02,163.03,3000.0,157.2755,157.2948,157.208,157.2176,3000.0
2020-08-03 14:30:00,163.09,163.23,163.06,163.22,4589.0,157.2755,157.4105,157.2465,157.4008,4589.0
2020-08-03 14:40:00,163.22,163.25,163.12,163.17,2113.0,157.4008,157.4298,157.3044,157.3526,2113.0
2020-08-03 14:50:00,163.17,163.2,163.03,163.04,3205.0,157.3526,157.3816,157.2176,157.2273,3205.0
2020-08-03 15:00:00,163.11,163.11,162.88,162.93,5428.0,157.2948,157.2948,157.073,157.1212,5428.0
2020-08-03 15:10:00,162.97,163.02,162.8,162.8,8620.0,157.1598,157.208,156.9958,156.9958,8620.0
2020-08-03 15:20:00,162.78,162.82,162.65,162.75,7174.0,156.9765,157.0151,156.8512,156.9476,7174.0
2020-08-03 15:30:00,162.77,162.88,162.54,162.75,10440.0,156.9669,157.073,156.7451,156.9476,10440.0
2020-08-03 15:40:00,162.72,162.89,162.61,162.67,9950.0,156.9187,157.0826,156.8126,156.8704,9950.0
2020-08-03 15:50:00,162.63,162.98,162.46,162.86,37591.0,156.8319,157.1694,156.6679,157.0537,37591.0
2020-08-04 09:30:00,162.46,163.37,162.14,162.14,12816.0,156.6679,157.5455,156.3593,156.3593,12816.0
2020-08-04 09:40:00,162.27,162.32,162.06,162.2,2698.0,156.4847,156.5329,156.2822,156.4172,2698.0
2020-08-04 09:50:00,162.3,162.7,162.16,162.7,5133.0,156.5136,156.8994,156.3786,156.8994,5133.0
2020-08-04 10:00:00,162.92,163.22,162.81,163.22,3249.0,157.1115,157.4008,157.0055,157.4008,3249.0
2020-08-04 10:10:00,163.36,163.48,162.91,163.11,6393.0,157.5358,157.6516,157.1019,157.2948,6393.0
2020-08-04 10:20:00,163.11,163.17,162.23,162.87,20144.0,157.2948,157.3526,156.4461,157.0633,20144.0
2020-08-04 10:30:00,162.63,162.89,162.58,162.89,2609.0,156.8319,157.0826,156.7837,157.0826,2609.0
2020-08-04 10:40:00,162.86,163.07,162.83,163.07,2211.0,157.0537,157.2562,157.0247,157.2562,2211.0
2020-08-04 10:50:00,163.06,163.38,163.06,163.21,5632.0,157.2465,157.5551,157.2465,157.3912,5632.0
2020-08-04 11:00:00,163.22,163.33,163.01,163.05,2013.0,157.4008,157.5069,157.1983,157.2369,2013.0
2020-08-04 11:10:00,162.97,163.02,162.69,162.69,800.0,157.1598,157.208,156.8897,156.8897,800.0
2020-08-04 11:20:00,162.74,162.75,162.5,162.72,1500.0,156.938,156.9476,156.7065,156.9187,1500.0
2020-08-04 11:30:00,162.69,162.78,162.56,162.75,2300.0,156.8897,156.9765,156.7644,156.9476,2300.0
2020-08-04 11:40:00,162.64,162.7,162.42,162.43,1116.0,156.8415,156.8994,156.6294,156.639,1116.0
2020-08-04 11:50:00,162.4,162.42,162.17,162.31,1222.0,156.6101,156.6294,156.3883,156.5233,1222.0
2020-08-04 12:00:00,162.35,162.35,162.08,162.1,5501.0,156.5619,156.5619,156.3015,156.3208,5501.0
2020-08-04 12:10:00,162.1,162.27,162.05,162.21,4520.0,156.3208,156.4847,156.2726,156.4268,4520.0
2020-08-04 12:20:00,162.23,162.31,161.98,162.02,3128.0,156.4461,156.5233,156.205,156.2436,3128.0
2020-08-04 12:30:00,161.94,162.08,161.87,161.94,6413.0,156.1665,156.3015,156.099,156.1665,6413.0
2020-08-04 12:40:00,161.88,161.9,161.62,161.85,6339.0,156.1086,156.1279,155.8579,156.0797,6339.0
2020-08-04 12:50:00,161.9,162.03,161.67,161.78,3216.0,156.1279,156.2533,155.9061,156.0122,3216.0
2020-08-04 13:00:00,161.76,161.77,161.54,161.61,3464.0,155.9929,156.0025,155.7807,155.8482,3464.0
2020-08-04 13:10:00,161.65,161.88,161.65,161.85,3444.0,155.8868,156.1086,155.8868,156.0797,3444.0
2020-08-04 13:20:00,161.86,162.13,161.86,161.97,4603.0,156.0893,156.3497,156.0893,156.1954,4603.0
2020-08-04 13:30:00,161.91,161.97,161.62,161.77,3307.0,156.1375,156.1954,155.8579,156.0025,3307.0
2020-08-04 13:40:00,161.76,161.76,161.45,161.58,3400.0,155.9929,155.9929,155.6939,155.8193,3400.0
2020-08-04 13:50:00,161.63,161.7,161.52,161.52,1800.0,155.8675,155.935,155.7614,155.7614,1800.0
2020-08-04 14:00:00,161.48,161.58,161.42,161.52,3100.0,155.7229,155.8193,155.665,155.7614,3100.0
2020-08-04 14:10:00,161.54,161.54,161.2,161.2,5302.0,155.7807,155.7807,155.4529,155.4529,5302.0
2020-08-04 14:20:00,161.24,161.27,160.79,160.79,4938.0,155.4914,155.5204,155.0575,155.0575,4938.0
2020-08-04 14:30:00,160.79,160.83,160.33,160.33,7643.0,155.0575,155.096,154.6139,154.6139,7643.0
2020-08-04 14:40:00,160.37,160.61,160.22,160.4,9040.0,154.6524,154.8839,154.5078,154.6814,9040.0
2020-08-04 14:50:00,160.49,160.78,160.34,160.59,9100.0,154.7682,155.0478,154.6235,154.8646,9100.0
2020-08-04 15:00:00,160.59,160.71,160.49,160.65,8204.0,154.8646,154.9803,154.7682,154.9225,8204.0
2020-08-04 15:10:00,160.68,161.01,160.53,160.94,6453.0,154.9514,155.2696,154.8067,155.2021,6453.0
2020-08-04 15:20:00,160.95,161.07,160.89,161.07,4021.0,155.2118,155.3275,155.1539,155.3275,4021.0
2020-08-04 15:30:00,161.07,161.13,160.82,160.92,6874.0,155.3275,155.3854,155.0864,155.1828,6874.0
2020-08-04 15:40:00,160.94,161.13,160.89,160.99,13047.0,155.2021,155.3854,155.1539,155.2503,13047.0
2020-08-04 15:50:00,161.07,161.19,160.62,160.75,99063.0,155.3275,155.4432,154.8935,155.0189,99063.0
2020-08-05 09:30:00,161.84,162.9,161.77,162.81,9956.0,156.07,157.0922,156.0025,157.0055,9956.0
2020-08-05 09:40:00,162.64,162.76,162.1,162.1,4419.0,156.8415,156.9572,156.3208,156.3208,4419.0
2020-08-05 09:50:00,162.06,162.5,162.03,162.03,4350.0,156.2822,156.7065,156.2533,156.2533,4350.0
2020-08-05 10:00:00,162.22,162.39,162.03,162.39,7305.0,156.4365,156.6004,156.2533,156.6004,7305.0
2020-08-05 10:10:00,162.32,162.73,162.29,162.58,5647.0,156.5329,156.9283,156.504,156.7837,5647.0
2020-08-05 10:20:00,162.35,162.71,162.35,162.69,4842.0,156.5619,156.909,156.5619,156.8897,4842.0
2020-08-05 10:30:00,162.38,163.13,162.38,163.13,7343.0,156.5908,157.314,156.5908,157.314,7343.0
2020-08-05 10:40:00,162.95,163.18,162.71,162.8,4928.0,157.1405,157.3623,156.909,156.9958,4928.0
2020-08-05 10:50:00,162.66,162.78,162.0,162.0,9201.0,156.8608,156.9765,156.2243,156.2243,9201.0
2020-08-05 11:00:00,161.97,162.55,161.97,162.33,4502.0,156.1954,156.7547,156.1954,156.5426,4502.0
2020-08-05 11:10:00,162.22,162.34,161.88,161.88,2910.0,156.4365,156.5522,156.1086,156.1086,2910.0
2020-08-05 11:20:00,161.9,162.14,161.77,162.0,5902.0,156.1279,156.3593,156.0025,156.2243,5902.0
2020-08-05 11:30:00,161.94,162.21,161.79,162.13,4300.0,156.1665,156.4268,156.0218,156.3497,4300.0
2020-08-05 11:40:00,162.09,162.21,161.93,161.99,3401.0,156.3111,156.4268,156.1568,156.2147,3401.0
2020-08-05 11:50:00,161.99,162.31,161.96,162.27,4105.0,156.2147,156.5233,156.1858,156.4847,4105.0
2020-08-05 12:00:00,162.31,162.52,162.28,162.3,5815.0,156.5233,156.7258,156.4944,156.5136,5815.0
2020-08-05 12:10:00,162.35,162.74,162.35,162.73,3670.0,156.5619,156.938,156.5619,156.9283,3670.0
2020-08-05 12:20:00,162.66,162.82,162.34,162.42,4850.0,156.8608,157.0151,156.5522,156.6294,4850.0
2020-08-05 12:30:00,162.48,162.69,162.47,162.68,2336.0,156.6872,156.8897,156.6776,156.8801,2336.0
2020-08-05 12:40:00,162.68,162.81,162.63,162.7,5912.0,156.8801,157.0055,156.8319,156.8994,5912.0
2020-08-05 12:50:00,162.6,162.74,162.59,162.63,2438.0,156.8029,156.938,156.7933,156.8319,2438.0
2020-08-05 13:00:00,162.75,162.75,162.61,162.67,1500.0,156.9476,156.9476,156.8126,156.8704,1500.0
2020-08-05 13:10:00,162.66,162.9,162.61,162.83,2714.0,156.8608,157.0922,156.8126,157.0247,2714.0
2020-08-05 13:20:00,162.76,162.89,162.76,162.82,2133.0,156.9572,157.0826,156.9572,157.0151,2133.0
2020-08-05 13:30:00,162.75,163.08,162.75,162.99,3100.0,156.9476,157.2658,156.9476,157.179,3100.0
2020-08-05 13:40:00,162.96,162.96,162.77,162.88,2615.0,157.1501,157.1501,156.9669,157.073,2615.0
2020-08-05 13:50:00,162.87,163.04,162.84,162.9,2500.0,157.0633,157.2273,157.0344,157.0922,2500.0
2020-08-05 14:00:00,162.92,162.99,162.87,162.94,3172.0,157.1115,157.179,157.0633,157.1308,3172.0
2020-08-05 14:10:00,162.99,163.02,162.91,162.95,1800.0,157.179,157.208,157.1019,157.1405,1800.0
2020-08-05 14:20:00,162.88,162.9,162.51,162.61,2999.0,157.073,157.0922,156.7162,156.8126,2999.0
2020-08-05 14:30:00,162.6,162.67,162.54,162.6,2018.0,156.8029,156.8704,156.7451,156.8029,2018.0
2020-08-05 14:40:00,162.54,162.73,162.48,162.55,4410.0,156.7451,156.9283,156.6872,156.7547,4410.0
2020-08-05 14:50:00,162.45,162.63,162.45,162.58,3388.0,156.6583,156.8319,156.6583,156.7837,3388.0
2020-08-05 15:00:00,162.56,162.61,162.43,162.48,2650.0,156.7644,156.8126,156.639,156.6872,2650.0
2020-08-05 15:10:00,162.42,162.46,162.35,162.43,2023.0,156.6294,156.6679,156.5619,156.639,2023.0
2020-08-05 15:20:00,162.39,162.63,162.39,162.5,4616.0,156.6004,156.8319,156.6004,156.7065,4616.0
2020-08-05 15:30:00,162.5,162.67,162.44,162.54,4095.0,156.7065,156.8704,156.6486,156.7451,4095.0
2020-08-05 15:40:00,162.59,162.64,162.33,162.4,9806.0,156.7933,156.8415,156.5426,156.6101,9806.0
2020-08-05 15:50:00,162.42,162.75,162.32,162.69,31810.0,156.6294,156.9476,156.5329,156.8897,31810.0
2020-08-06 09:30:00,162.1,162.99,162.1,162.5,3933.0,156.3208,157.179,156.3208,156.7065,3933.0
2020-08-06 09:40:00,162.53,162.79,162.45,162.66,2711.0,156.7354,156.9862,156.6583,156.8608,2711.0
2020-08-06 09:50:00,162.5,162.75,162.38,162.71,3568.0,156.7065,156.9476,156.5908,156.909,3568.0
2020-08-06 10:00:00,162.57,162.64,162.41,162.53,3805.0,156.774,156.8415,156.6197,156.7354,3805.0
2020-08-06 10:10:00,162.63,162.65,162.31,162.31,2216.0,156.8319,156.8512,156.5233,156.5233,2216.0
2020-08-06 10:20:00,162.25,162.87,162.25,162.81,3701.0,156.4654,157.0633,156.4654,157.0055,3701.0
2020-08-06 10:30:00,162.7,162.81,162.6,162.64,2028.0,156.8994,157.0055,156.8029,156.8415,2028.0
2020-08-06 10:40:00,162.49,162.73,162.45,162.67,6000.0,156.6969,156.9283,156.6583,156.8704,6000.0
2020-08-06 10:50:00,162.58,162.93,162.58,162.91,5002.0,156.7837,157.1212,156.7837,157.1019,5002.0
2020-08-06 11:00:00,162.82,162.88,162.58,162.68,10119.0,157.0151,157.073,156.7837,156.8801,10119.0
2020-08-06 11:10:00,162.7,162.74,162.52,162.66,3809.0,156.8994,156.938,156.7258,156.8608,3809.0
2020-08-06 11:20:00,162.66,162.68,162.52,162.56,8754.0,156.8608,156.8801,156.7258,156.7644,8754.0
2020-08-06 11:30:00,162.53,162.65,162.46,162.52,88212.0,156.7354,156.8512,156.6679,156.7258,88212.0
2020-08-06 11:40:00,162.48,162.55,162.1,162.35,7357.0,156.6872,156.7547,156.3208,156.5619,7357.0
2020-08-06 11:50:00,162.29,162.33,162.22,162.24,4800.0,156.504,156.5426,156.4365,156.4558,4800.0
2020-08-06 12:00:00,162.23,162.28,162.22,162.22,3199.0,156.4461,156.4944,156.4365,156.4365,3199.0
2020-08-06 12:10:00,162.24,162.32,162.22,162.26,2100.0,156.4558,156.5329,156.4365,156.4751,2100.0
2020-08-06 12:20:00,162.3,162.38,162.26,162.31,2653.0,156.5136,156.5908,156.4751,156.5233,2653.0
2020-08-06 12:30:00,162.31,162.37,162.26,162.31,1000.0,156.5233,156.5811,156.4751,156.5233,1000.0
2020-08-06 12:40:00,162.26,162.39,162.26,162.39,2100.0,156.4751,156.6004,156.4751,156.6004,2100.0
2020-08-06 12:50:00,162.43,162.46,162.39,162.41,4517.0,156.639,156.6679,156.6004,156.6197,4517.0
2020-08-06 13:00:00,162.4,162.47,162.38,162.39,3250.0,156.6101,156.6776,156.5908,156.6004,3250.0
2020-08-06 13:10:00,162.44,162.51,162.39,162.4,1900.0,156.6486,156.7162,156.6004,156.6101,1900.0
2020-08-06 13:20:00,162.43,162.44,162.35,162.37,2769.0,156.639,156.6486,156.5619,156.5811,2769.0
2020-08-06 13:30:00,162.35,162.42,162.35,162.39,2200.0,156.5619,156.6294,156.5619,156.6004,2200.0
2020-08-06 13:40:00,162.41,162.45,162.35,162.45,3073.0,156.6197,156.6583,156.5619,156.6583,3073.0
2020-08-06 13:50:00,162.47,162.56,162.45,162.45,1200.0,156.6776,156.7644,156.6583,156.6583,1200.0
2020-08-06 14:00:00,162.51,162.88,162.51,162.87,2471.0,156.7162,157.073,156.7162,157.0633,2471.0
2020-08-06 14:10:00,162.88,162.88,162.69,162.69,1300.0,157.073,157.073,156.8897,156.8897,1300.0
2020-08-06 14:20:00,162.7,162.98,162.7,162.87,3705.0,156.8994,157.1694,156.8994,157.0633,3705.0
2020-08-06 14:30:00,162.93,163.14,162.74,162.82,5810.0,157.1212,157.3237,156.938,157.0151,5810.0
2020-08-06 14:40:00,162.92,162.94,162.85,162.85,800.0,157.1115,157.1308,157.044,157.044,800.0
2020-08-06 14:50:00,162.86,162.9,162.53,162.58,4014.0,157.0537,157.0922,156.7354,156.7837,4014.0
2020-08-06 15:00:00,162.62,162.62,162.45,162.5,2594.0,156.8222,156.8222,156.6583,156.7065,2594.0
2020-08-06 15:10:00,162.5,162.67,162.48,162.67,2574.0,156.7065,156.8704,156.6872,156.8704,2574.0
2020-08-06 15:20:00,162.68,162.73,162.39,162.54,3005.0,156.8801,156.9283,156.6004,156.7451,3005.0
2020-08-06 15:30:00,162.58,162.82,162.55,162.74,3907.0,156.7837,157.0151,156.7547,156.938,3907.0
2020-08-06 15:40:00,162.71,162.76,162.51,162.57,4421.0,156.909,156.9572,156.7162,156.774,4421.0
2020-08-06 15:50:00,162.37,162.78,162.36,162.78,19207.0,156.5811,156.9765,156.5715,156.9765,19207.0
2020-08-07 09:30:00,163.1,163.14,163.1,163.13,3246.0,157.2851,157.3237,157.2851,157.314,3246.0
2020-08-07 09:40:00,163.08,163.12,163.08,163.08,400.0,157.2658,157.3044,157.2658,157.2658,400.0
2020-08-07 09:50:00,163.26,163.64,163.26,163.26,2995.0,157.4394,157.8059,157.4394,157.4394,2995.0
2020-08-07 10:00:00,163.01,163.06,162.83,162.94,1790.0,157.1983,157.2465,157.0247,157.1308,1790.0
2020-08-07 10:10:00,162.95,163.09,162.65,162.65,2400.0,157.1405,157.2755,156.8512,156.8512,2400.0
2020-08-07 10:20:00,162.64,162.86,162.64,162.68,2000.0,156.8415,157.0537,156.8415,156.8801,2000.0
2020-08-07 10:30:00,162.66,162.99,162.61,162.94,2132.0,156.8608,157.179,156.8126,157.1308,2132.0
2020-08-07 10:40:00,162.99,163.01,162.75,163.01,4116.0,157.179,157.1983,156.9476,157.1983,4116.0
2020-08-07 10:50:00,163.05,163.49,163.05,163.35,4202.0,157.2369,157.6612,157.2369,157.5262,4202.0
2020-08-07 11:00:00,163.47,163.67,163.31,163.65,5600.0,157.6419,157.8348,157.4876,157.8155,5600.0
2020-08-07 11:10:00,163.58,163.74,163.34,163.4,4300.0,157.748,157.9023,157.5166,157.5744,4300.0
2020-08-07 11:20:00,163.34,163.64,163.34,163.62,3500.0,157.5166,157.8059,157.5166,157.7866,3500.0
2020-08-07 11:30:00,163.68,163.82,163.63,163.77,3327.0,157.8444,157.9794,157.7962,157.9312,3327.0
2020-08-07 11:40:00,163.81,163.94,163.74,163.81,3766.0,157.9698,158.0952,157.9023,157.9698,3766.0
2020-08-07 11:50:00,163.86,163.94,163.71,163.78,4100.0,158.018,158.0952,157.8734,157.9409,4100.0
2020-08-07 12:00:00,163.73,163.84,163.56,163.6,4832.0,157.8927,157.9987,157.7287,157.7673,4832.0
2020-08-07 12:10:00,163.6,164.0,163.6,163.8,4800.0,157.7673,158.153,157.7673,157.9602,4800.0
2020-08-07 12:20:00,163.72,164.07,163.62,164.03,5787.0,157.883,158.2205,157.7866,158.182,5787.0
2020-08-07 12:30:00,164.13,164.28,164.06,164.28,4123.0,158.2784,158.423,158.2109,158.423,4123.0
2020-08-07 12:40:00,164.24,164.37,164.18,164.32,6341.0,158.3845,158.5098,158.3266,158.4616,6341.0
2020-08-07 12:50:00,164.29,164.69,164.11,164.53,11501.0,158.4327,158.8184,158.2591,158.6641,11501.0
2020-08-07 13:00:00,164.52,164.52,164.18,164.21,5736.0,158.6545,158.6545,158.3266,158.3555,5736.0
2020-08-07 13:10:00,164.21,164.37,164.11,164.26,5694.0,158.3555,158.5098,158.2591,158.4038,5694.0
2020-08-07 13:20:00,164.25,164.57,164.24,164.56,4890.0,158.3941,158.7027,158.3845,158.6931,4890.0
2020-08-07 13:30:00,164.46,164.65,164.46,164.6,7169.0,158.5966,158.7799,158.5966,158.7316,7169.0
2020-08-07 13:40:00,164.64,164.79,164.39,164.4,10623.0,158.7702,158.9149,158.5291,158.5388,10623.0
2020-08-07 13:50:00,164.23,164.51,164.14,164.43,5670.0,158.3748,158.6448,158.288,158.5677,5670.0
2020-08-07 14:00:00,164.42,164.65,164.36,164.53,9686.0,158.5581,158.7799,158.5002,158.6641,9686.0
2020-08-07 14:10:00,164.59,164.79,164.5,164.57,9815.0,158.722,158.9149,158.6352,158.7027,9815.0
2020-08-07 14:20:00,164.61,164.71,164.47,164.66,9558.0,158.7413,158.8377,158.6063,158.7895,9558.0
2020-08-07 14:30:00,164.62,165.0,164.62,165.0,9669.0,158.7509,159.1174,158.7509,159.1174,9669.0
2020-08-07 14:40:00,165.04,165.36,164.91,165.25,9157.0,159.156,159.4645,159.0306,159.3585,9157.0
2020-08-07 14:50:00,165.21,165.37,165.09,165.37,7776.0,159.3199,159.4742,159.2042,159.4742,7776.0
2020-08-07 15:00:00,165.3,165.71,165.2,165.71,8918.0,159.4067,159.8021,159.3102,159.8021,8918.0
2020-08-07 15:10:00,165.66,165.8,165.39,165.8,14779.0,159.7538,159.8889,159.4935,159.8889,14779.0
2020-08-07 15:20:00,165.77,165.91,165.53,165.58,13209.0,159.8599,159.9949,159.6285,159.6767,13209.0
2020-08-07 15:30:00,165.64,165.86,165.58,165.86,16720.0,159.7346,159.9467,159.6767,159.9467,16720.0
2020-08-07 15:40:00,165.84,166.49,165.84,166.38,23823.0,159.9274,160.5543,159.9274,160.4482,23823.0
2020-08-07 15:50:00,166.43,166.72,166.28,166.64,87227.0,160.4964,160.7761,160.3517,160.6989,87227.0
2020-08-10 09:30:00,166.39,167.15,165.84,166.8,58019.0,160.4578,161.1907,159.9274,160.8532,58019.0
2020-08-10 09:40:00,166.62,167.09,166.05,166.29,18658.0,160.6796,161.1329,160.1299,160.3614,18658.0
2020-08-10 09:50:00,166.23,166.6,166.11,166.44,5829.0,160.3035,160.6603,160.1878,160.506,5829.0
2020-08-10 10:00:00,166.4,166.55,165.99,166.24,11104.0,160.4675,160.6121,160.0721,160.3132,11104.0
2020-08-10 10:10:00,166.2,166.49,166.06,166.38,6502.0,160.2746,160.5543,160.1396,160.4482,6502.0
2020-08-10 10:20:00,166.38,166.79,165.7,166.68,38155.0,160.4482,160.8436,159.7924,160.7375,38155.0
2020-08-10 10:30:00,166.66,166.77,166.45,166.59,30428.0,160.7182,160.8243,160.5157,160.6507,30428.0
2020-08-10 10:40:00,166.42,166.5,166.2,166.2,4317.0,160.4868,160.5639,160.2746,160.2746,4317.0
2020-08-10 10:50:00,166.18,166.18,165.28,165.34,6900.0,160.2553,160.2553,159.3874,159.4453,6900.0
2020-08-10 11:00:00,165.41,166.19,165.37,166.05,3516.0,159.5128,160.265,159.4742,160.1299,3516.0
2020-08-10 11:10:00,166.05,166.19,166.02,166.11,6700.0,160.1299,160.265,160.101,160.1878,6700.0
2020-08-10 11:20:00,166.08,166.17,166.01,166.1,12145.0,160.1589,160.2457,160.0914,160.1782,12145.0
2020-08-10 11:30:00,166.11,166.15,165.87,165.87,7396.0,160.1878,160.2264,159.9564,159.9564,7396.0
2020-08-10 11:40:00,165.9,166.08,165.7,166.03,7851.0,159.9853,160.1589,159.7924,160.1107,7851.0
2020-08-10 11:50:00,166.04,166.12,165.98,166.09,6783.0,160.1203,160.1974,160.0624,160.1685,6783.0
2020-08-10 12:00:00,166.11,166.23,165.97,165.98,10430.0,160.1878,160.3035,160.0528,160.0624,10430.0
2020-08-10 12:10:00,166.0,166.2,165.93,166.12,7266.0,160.0817,160.2746,160.0142,160.1974,7266.0
2020-08-10 12:20:00,166.16,166.36,166.07,166.12,5719.0,160.236,160.4289,160.1492,160.1974,5719.0
2020-08-10 12:30:00,166.12,166.34,166.12,166.21,4000.0,160.1974,160.4096,160.1974,160.2842,4000.0
2020-08-10 12:40:00,166.19,166.41,166.18,166.21,2800.0,160.265,160.4771,160.2553,160.2842,2800.0
2020-08-10 12:50:00,166.22,166.33,166.21,166.26,5012.0,160.2939,160.4,160.2842,160.3325,5012.0
2020-08-10 13:00:00,166.29,166.29,165.99,166.03,12723.0,160.3614,160.3614,160.0721,160.1107,12723.0
2020-08-10 13:10:00,165.97,166.13,165.95,166.09,10260.0,160.0528,160.2071,160.0335,160.1685,10260.0
2020-08-10 13:20:00,166.11,166.18,165.89,166.02,7419.0,160.1878,160.2553,159.9756,160.101,7419.0
2020-08-10 13:30:00,166.22,166.41,166.17,166.34,4418.0,160.2939,160.4771,160.2457,160.4096,4418.0
2020-08-10 13:40:00,166.35,166.35,166.09,166.14,3800.0,160.4192,160.4192,160.1685,160.2167,3800.0
2020-08-10 13:50:00,166.14,166.17,165.86,165.99,6389.0,160.2167,160.2457,159.9467,160.0721,6389.0
2020-08-10 14:00:00,166.02,166.12,165.96,165.99,17149.0,160.101,160.1974,160.0432,160.0721,17149.0
2020-08-10 14:10:00,166.05,166.12,165.93,166.05,9510.0,160.1299,160.1974,160.0142,160.1299,9510.0
2020-08-10 14:20:00,166.04,166.04,165.7,165.82,7699.0,160.1203,160.1203,159.7924,159.9081,7699.0
2020-08-10 14:30:00,165.81,165.81,165.62,165.64,6862.0,159.8985,159.8985,159.7153,159.7346,6862.0
2020-08-10 14:40:00,165.64,165.72,165.4,165.54,10801.0,159.7346,159.8117,159.5031,159.6381,10801.0
2020-08-10 14:50:00,165.53,165.59,165.41,165.41,6901.0,159.6285,159.6863,159.5128,159.5128,6901.0
2020-08-10 15:00:00,165.4,165.42,165.2,165.28,12520.0,159.5031,159.5224,159.3102,159.3874,12520.0
2020-08-10 15:10:00,165.29,165.32,164.86,164.95,11737.0,159.397,159.426,158.9824,159.0692,11737.0
2020-08-10 15:20:00,164.99,165.06,164.7,164.74,14984.0,159.1077,159.1752,158.8281,158.8666,14984.0
2020-08-10 15:30:00,164.73,164.78,164.24,164.26,21245.0,158.857,158.9052,158.3845,158.4038,21245.0
2020-08-10 15:40:00,164.27,164.34,163.97,164.01,28317.0,158.4134,158.4809,158.1241,158.1627,28317.0
2020-08-10 15:50:00,164.0,164.85,163.97,164.68,68392.0,158.153,158.9727,158.1241,158.8088,68392.0
2020-08-11 09:30:00,165.43,165.43,163.64,164.06,16080.0,159.532,159.532,157.8059,158.2109,16080.0
2020-08-11 09:40:00,164.02,164.06,163.14,163.32,7508.0,158.1723,158.2109,157.3237,157.4973,7508.0
2020-08-11 09:50:00,163.31,163.35,162.47,163.14,11013.0,157.4876,157.5262,156.6776,157.3237,11013.0
2020-08-11 10:00:00,163.17,163.17,162.27,162.27,10058.0,157.3526,157.3526,156.4847,156.4847,10058.0
2020-08-11 10:10:00,162.47,163.57,162.47,163.53,7013.0,156.6776,157.7384,156.6776,157.6998,7013.0
2020-08-11 10:20:00,163.53,163.54,162.62,162.99,40215.0,157.6998,157.7094,156.8222,157.179,40215.0
2020-08-11 10:30:00,162.92,163.07,162.5,162.5,18100.0,157.1115,157.2562,156.7065,156.7065,18100.0
2020-08-11 10:40:00,162.36,162.47,162.02,162.14,17410.0,156.5715,156.6776,156.2436,156.3593,17410.0
2020-08-11 10:50:00,162.15,162.36,161.97,162.19,15575.0,156.369,156.5715,156.1954,156.4076,15575.0
2020-08-11 11:00:00,162.2,162.65,162.18,162.5,17362.0,156.4172,156.8512,156.3979,156.7065,17362.0
2020-08-11 11:10:00,162.57,162.88,162.34,162.88,19795.0,156.774,157.073,156.5522,157.073,19795.0
2020-08-11 11:20:00,162.8,162.81,162.36,162.54,6827.0,156.9958,157.0055,156.5715,156.7451,6827.0
2020-08-11 11:30:00,162.55,162.55,161.91,161.91,58487.0,156.7547,156.7547,156.1375,156.1375,58487.0
2020-08-11 11:40:00,161.94,162.79,161.94,162.67,4064.0,156.1665,156.9862,156.1665,156.8704,4064.0
2020-08-11 11:50:00,162.64,163.09,162.62,163.09,5000.0,156.8415,157.2755,156.8222,157.2755,5000.0
2020-08-11 12:00:00,163.12,163.9,162.99,163.9,13934.0,157.3044,158.0566,157.179,158.0566,13934.0
2020-08-11 12:10:00,163.98,164.44,163.67,164.37,10988.0,158.1337,158.5773,157.8348,158.5098,10988.0
2020-08-11 12:20:00,164.34,164.51,164.2,164.44,13826.0,158.4809,158.6448,158.3459,158.5773,13826.0
2020-08-11 12:30:00,164.41,164.55,164.21,164.38,4796.0,158.5484,158.6834,158.3555,158.5195,4796.0
2020-08-11 12:40:00,164.41,164.54,164.16,164.51,6294.0,158.5484,158.6738,158.3073,158.6448,6294.0
2020-08-11 12:50:00,164.5,164.91,164.3,164.9,39177.0,158.6352,159.0306,158.4423,159.0209,39177.0
2020-08-11 13:00:00,164.91,165.94,164.85,165.9,58650.0,159.0306,160.0239,158.9727,159.9853,58650.0
2020-08-11 13:10:00,165.91,166.52,165.91,166.52,13205.0,159.9949,160.5832,159.9949,160.5832,13205.0
2020-08-11 13:20:00,166.6,166.8,166.25,166.56,16543.0,160.6603,160.8532,160.3228,160.6218,16543.0
2020-08-11 13:30:00,166.61,166.88,166.61,166.85,7260.0,160.67,160.9304,160.67,160.9014,7260.0
2020-08-11 13:40:00,166.91,167.11,166.91,167.06,3856.0,160.9593,161.1522,160.9593,161.1039,3856.0
2020-08-11 13:50:00,167.1,167.21,167.03,167.12,4829.0,161.1425,161.2486,161.075,161.1618,4829.0
2020-08-11 14:00:00,167.14,167.37,167.07,167.2,3677.0,161.1811,161.4029,161.1136,161.2389,3677.0
2020-08-11 14:10:00,167.16,167.27,167.06,167.25,3045.0,161.2004,161.3064,161.1039,161.2872,3045.0
2020-08-11 14:20:00,167.16,167.24,166.9,166.99,3402.0,161.2004,161.2775,160.9496,161.0364,3402.0
2020-08-11 14:30:00,166.9,167.16,166.9,166.92,2563.0,160.9496,161.2004,160.9496,160.9689,2563.0
2020-08-11 14:40:00,166.96,167.03,166.76,166.87,3650.0,161.0075,161.075,160.8146,160.9207,3650.0
2020-08-11 14:50:00,166.84,166.99,166.69,166.96,3177.0,160.8918,161.0364,160.7471,161.0075,3177.0
2020-08-11 15:00:00,166.95,166.95,166.6,166.63,4059.0,160.9979,160.9979,160.6603,160.6893,4059.0
2020-08-11 15:10:00,166.68,166.89,165.59,165.64,5130.0,160.7375,160.94,159.6863,159.7346,5130.0
2020-08-11 15:20:00,165.71,165.9,165.57,165.87,4395.0,159.8021,159.9853,159.6671,159.9564,4395.0
2020-08-11 15:30:00,165.92,165.95,165.28,165.4,6102.0,160.0046,160.0335,159.3874,159.5031,6102.0
2020-08-11 15:40:00,165.5,165.51,164.94,165.26,15815.0,159.5996,159.6092,159.0595,159.3681,15815.0
2020-08-11 15:50:00,165.25,165.25,164.42,164.44,49994.0,159.3585,159.3585,158.5581,158.5773,49994.0
2020-08-12 09:30:00,165.13,165.98,165.13,165.84,3143.0,159.2427,160.0624,159.2427,159.9274,3143.0
2020-08-12 09:40:00,166.1,166.28,165.88,166.09,1601.0,160.1782,160.3517,159.966,160.1685,1601.0
2020-08-12 09:50:00,165.91,166.47,165.89,166.21,3357.0,159.9949,160.535,159.9756,160.2842,3357.0
2020-08-12 10:00:00,166.41,166.97,166.41,166.97,2207.0,160.4771,161.0171,160.4771,161.0171,2207.0
2020-08-12 10:10:00,166.88,167.09,166.59,166.68,3200.0,160.9304,161.1329,160.6507,160.7375,3200.0
2020-08-12 10:20:00,166.69,167.36,166.67,167.21,3400.0,160.7471,161.3932,160.7278,161.2486,3400.0
2020-08-12 10:30:00,167.39,167.47,167.19,167.27,2676.0,161.4222,161.4993,161.2293,161.3064,2676.0
2020-08-12 10:40:00,167.35,167.35,167.02,167.15,2542.0,161.3836,161.3836,161.0654,161.1907,2542.0
2020-08-12 10:50:00,167.26,167.34,167.12,167.19,3213.0,161.2968,161.374,161.1618,161.2293,3213.0
2020-08-12 11:00:00,167.09,167.14,166.73,166.87,3851.0,161.1329,161.1811,160.7857,160.9207,3851.0
2020-08-12 11:10:00,166.91,166.97,166.71,166.97,2909.0,160.9593,161.0171,160.7664,161.0171,2909.0
2020-08-12 11:20:00,166.97,167.1,166.8,167.01,1836.0,161.0171,161.1425,160.8532,161.0557,1836.0
2020-08-12 11:30:00,167.06,167.15,167.02,167.15,2202.0,161.1039,161.1907,161.0654,161.1907,2202.0
2020-08-12 11:40:00,167.15,167.39,167.15,167.28,2192.0,161.1907,161.4222,161.1907,161.3161,2192.0
2020-08-12 11:50:00,167.25,167.6,167.24,167.59,1300.0,161.2872,161.6247,161.2775,161.615,1300.0
2020-08-12 12:00:00,167.65,167.69,167.47,167.58,2647.0,161.6729,161.7115,161.4993,161.6054,2647.0
2020-08-12 12:10:00,167.61,167.94,167.59,167.94,2525.0,161.6343,161.9526,161.615,161.9526,2525.0
2020-08-12 12:20:00,168.02,168.14,167.98,168.14,1105.0,162.0297,162.1454,161.9911,162.1454,1105.0
2020-08-12 12:30:00,168.17,168.2,167.98,168.2,4157.0,162.1744,162.2033,161.9911,162.2033,4157.0
2020-08-12 12:40:00,168.25,168.26,168.15,168.15,2100.0,162.2515,162.2612,162.1551,162.1551,2100.0
2020-08-12 12:50:00,168.17,168.28,167.91,168.0,4698.0,162.1744,162.2804,161.9236,162.0104,4698.0
2020-08-12 13:00:00,168.03,168.09,167.76,167.76,1300.0,162.0394,162.0972,161.779,161.779,1300.0
2020-08-12 13:10:00,167.76,167.83,167.6,167.7,2421.0,161.779,161.8465,161.6247,161.7211,2421.0
2020-08-12 13:20:00,167.72,167.73,167.44,167.46,1736.0,161.7404,161.75,161.4704,161.4897,1736.0
2020-08-12 13:30:00,167.51,167.51,167.37,167.4,18971.0,161.5379,161.5379,161.4029,161.4318,18971.0
2020-08-12 13:40:00,167.34,167.37,166.73,166.8,20878.0,161.374,161.4029,160.7857,160.8532,20878.0
2020-08-12 13:50:00,166.81,166.89,166.56,166.76,5392.0,160.8628,160.94,160.6218,160.8146,5392.0
2020-08-12 14:00:00,166.71,166.76,166.39,166.59,2301.0,160.7664,160.8146,160.4578,160.6507,2301.0
2020-08-12 14:10:00,166.58,166.91,166.57,166.76,3497.0,160.641,160.9593,160.6314,160.8146,3497.0
2020-08-12 14:20:00,166.78,166.81,166.47,166.56,2436.0,160.8339,160.8628,160.535,160.6218,2436.0
2020-08-12 14:30:00,166.66,166.86,166.63,166.63,3812.0,160.7182,160.9111,160.6893,160.6893,3812.0
2020-08-12 14:40:00,166.64,166.82,166.63,166.72,3600.0,160.6989,160.8725,160.6893,160.7761,3600.0
2020-08-12 14:50:00,166.78,166.94,166.74,166.9,5915.0,160.8339,160.9882,160.7953,160.9496,5915.0
2020-08-12 15:00:00,166.88,167.05,166.81,167.05,4036.0,160.9304,161.0943,160.8628,161.0943,4036.0
2020-08-12 15:10:00,167.01,167.18,167.01,167.11,6805.0,161.0557,161.2197,161.0557,161.1522,6805.0
2020-08-12 15:20:00,167.12,167.18,167.06,167.09,7499.0,161.1618,161.2197,161.1039,161.1329,7499.0
2020-08-12 15:30:00,167.06,167.08,166.59,167.01,14710.0,161.1039,161.1232,160.6507,161.0557,14710.0
2020-08-12 15:40:00,166.98,167.16,166.8,167.03,17397.0,161.0268,161.2004,160.8532,161.075,17397.0
2020-08-12 15:50:00,167.07,167.08,166.58,166.94,51949.0,161.1136,161.1232,160.641,160.9882,51949.0
2020-08-13 09:30:00,165.49,166.5,165.49,165.86,7209.0,159.5899,160.5639,159.5899,159.9467,7209.0
2020-08-13 09:40:00,165.89,166.27,165.74,165.88,5575.0,159.9756,160.3421,159.831,159.966,5575.0
2020-08-13 09:50:00,165.84,166.31,165.83,166.23,2934.0,159.9274,160.3807,159.9178,160.3035,2934.0
2020-08-13 10:00:00,166.11,166.39,166.11,166.33,2100.0,160.1878,160.4578,160.1878,160.4,2100.0
2020-08-13 10:10:00,166.36,166.56,166.08,166.34,2484.0,160.4289,160.6218,160.1589,160.4096,2484.0
2020-08-13 10:20:00,166.41,166.5,166.28,166.5,2301.0,160.4771,160.5639,160.3517,160.5639,2301.0
2020-08-13 10:30:00,166.4,166.69,166.35,166.41,2700.0,160.4675,160.7471,160.4192,160.4771,2700.0
2020-08-13 10:40:00,166.41,166.41,166.04,166.22,2536.0,160.4771,160.4771,160.1203,160.2939,2536.0
2020-08-13 10:50:00,166.22,166.36,166.12,166.28,2230.0,160.2939,160.4289,160.1974,160.3517,2230.0
2020-08-13 11:00:00,166.25,166.43,166.24,166.31,5130.0,160.3228,160.4964,160.3132,160.3807,5130.0
2020-08-13 11:10:00,166.31,167.38,166.31,167.26,5086.0,160.3807,161.4125,160.3807,161.2968,5086.0
2020-08-13 11:20:00,167.12,167.13,166.95,167.05,3517.0,161.1618,161.1714,160.9979,161.0943,3517.0
2020-08-13 11:30:00,167.11,167.18,166.88,167.18,1601.0,161.1522,161.2197,160.9304,161.2197,1601.0
2020-08-13 11:40:00,167.11,167.29,167.11,167.21,1369.0,161.1522,161.3257,161.1522,161.2486,1369.0
2020-08-13 11:50:00,167.3,167.59,167.29,167.44,2929.0,161.3354,161.615,161.3257,161.4704,2929.0
2020-08-13 12:00:00,167.46,167.56,167.42,167.45,2613.0,161.4897,161.5861,161.4511,161.48,2613.0
2020-08-13 12:10:00,167.43,167.43,167.03,167.14,3500.0,161.4607,161.4607,161.075,161.1811,3500.0
2020-08-13 12:20:00,167.21,167.22,167.04,167.04,3300.0,161.2486,161.2582,161.0846,161.0846,3300.0
2020-08-13 12:30:00,167.04,167.08,166.87,167.03,3874.0,161.0846,161.1232,160.9207,161.075,3874.0
2020-08-13 12:40:00,167.08,167.2,167.03,167.17,1501.0,161.1232,161.2389,161.075,161.21,1501.0
2020-08-13 12:50:00,167.21,167.21,167.02,167.18,3399.0,161.2486,161.2486,161.0654,161.2197,3399.0
2020-08-13 13:00:00,167.24,167.24,167.11,167.12,1300.0,161.2775,161.2775,161.1522,161.1618,1300.0
2020-08-13 13:10:00,167.13,167.27,167.13,167.23,2553.0,161.1714,161.3064,161.1714,161.2679,2553.0
2020-08-13 13:20:00,167.25,167.25,166.71,166.74,2403.0,161.2872,161.2872,160.7664,160.7953,2403.0
2020-08-13 13:30:00,166.7,166.7,166.43,166.48,3547.0,160.7568,160.7568,160.4964,160.5446,3547.0
2020-08-13 13:40:00,166.44,166.71,166.44,166.71,2100.0,160.506,160.7664,160.506,160.7664,2100.0
2020-08-13 13:50:00,166.7,166.98,166.69,166.83,7122.0,160.7568,161.0268,160.7471,160.8821,7122.0
2020-08-13 14:00:00,166.78,166.85,166.65,166.8,4891.0,160.8339,160.9014,160.7086,160.8532,4891.0
2020-08-13 14:10:00,166.8,166.83,166.51,166.6,8910.0,160.8532,160.8821,160.5735,160.6603,8910.0
2020-08-13 14:20:00,166.53,166.62,166.34,166.57,5747.0,160.5928,160.6796,160.4096,160.6314,5747.0
2020-08-13 14:30:00,166.58,166.82,166.53,166.66,4708.0,160.641,160.8725,160.5928,160.7182,4708.0
2020-08-13 14:40:00,166.68,167.02,166.65,166.94,9300.0,160.7375,161.0654,160.7086,160.9882,9300.0
2020-08-13 14:50:00,166.79,166.87,166.66,166.71,2600.0,160.8436,160.9207,160.7182,160.7664,2600.0
2020-08-13 15:00:00,166.69,166.86,166.63,166.73,3815.0,160.7471,160.9111,160.6893,160.7857,3815.0
2020-08-13 15:10:00,166.75,166.87,166.62,166.84,3518.0,160.805,160.9207,160.6796,160.8918,3518.0
2020-08-13 15:20:00,166.86,167.03,166.78,166.9,5825.0,160.9111,161.075,160.8339,160.9496,5825.0
2020-08-13 15:30:00,166.91,167.04,166.74,166.74,6245.0,160.9593,161.0846,160.7953,160.7953,6245.0
2020-08-13 15:40:00,166.76,166.95,166.65,166.65,10740.0,160.8146,160.9979,160.7086,160.7086,10740.0
2020-08-13 15:50:00,166.7,167.0,166.64,166.73,42503.0,160.7568,161.0461,160.6989,160.7857,42503.0
2020-08-14 09:30:00,166.12,166.48,166.09,166.09,3025.0,160.1974,160.5446,160.1685,160.1685,3025.0
2020-08-14 09:40:00,166.11,166.12,165.83,165.97,1980.0,160.1878,160.1974,159.9178,160.0528,1980.0
2020-08-14 09:50:00,165.92,166.27,165.92,166.27,1487.0,160.0046,160.3421,160.0046,160.3421,1487.0
2020-08-14 10:00:00,166.08,166.49,166.01,166.44,2500.0,160.1589,160.5543,160.0914,160.506,2500.0
2020-08-14 10:10:00,166.71,167.1,166.61,167.1,7709.0,160.7664,161.1425,160.67,161.1425,7709.0
2020-08-14 10:20:00,166.73,166.92,166.73,166.82,4501.0,160.7857,160.9689,160.7857,160.8725,4501.0
2020-08-14 10:30:00,166.89,166.95,166.77,166.95,2137.0,160.94,160.9979,160.8243,160.9979,2137.0
2020-08-14 10:40:00,166.83,166.95,166.68,166.78,2100.0,160.8821,160.9979,160.7375,160.8339,2100.0
2020-08-14 10:50:00,166.65,166.7,166.55,166.55,1400.0,160.7086,160.7568,160.6121,160.6121,1400.0
2020-08-14 11:00:00,166.46,166.62,166.43,166.55,2401.0,160.5253,160.6796,160.4964,160.6121,2401.0
2020-08-14 11:10:00,166.6,166.6,166.1,166.26,1424.0,160.6603,160.6603,160.1782,160.3325,1424.0
2020-08-14 11:20:00,166.35,166.35,166.1,166.11,813.0,160.4192,160.4192,160.1782,160.1878,813.0
2020-08-14 11:30:00,166.07,166.13,166.0,166.02,1597.0,160.1492,160.2071,160.0817,160.101,1597.0
2020-08-14 11:40:00,165.96,166.19,165.59,165.82,19480.0,160.0432,160.265,159.6863,159.9081,19480.0
2020-08-14 11:50:00,165.82,165.91,165.66,165.88,3005.0,159.9081,159.9949,159.7538,159.966,3005.0
2020-08-14 12:00:00,165.87,165.87,165.66,165.83,1943.0,159.9564,159.9564,159.7538,159.9178,1943.0
2020-08-14 12:10:00,165.93,165.93,165.63,165.63,1100.0,160.0142,160.0142,159.7249,159.7249,1100.0
2020-08-14 12:20:00,165.74,165.74,165.25,165.25,1000.0,159.831,159.831,159.3585,159.3585,1000.0
2020-08-14 12:30:00,165.32,165.4,165.05,165.05,2289.0,159.426,159.5031,159.1656,159.1656,2289.0
2020-08-14 12:40:00,165.08,165.1,164.83,164.97,4700.0,159.1945,159.2138,158.9534,159.0884,4700.0
2020-08-14 12:50:00,164.92,164.94,164.78,164.84,2300.0,159.0402,159.0595,158.9052,158.9631,2300.0
2020-08-14 13:00:00,164.83,165.01,164.74,164.92,2170.0,158.9534,159.127,158.8666,159.0402,2170.0
2020-08-14 13:10:00,164.87,164.93,164.82,164.89,3000.0,158.992,159.0499,158.9438,159.0113,3000.0
2020-08-14 13:20:00,164.89,164.96,164.89,164.94,2000.0,159.0113,159.0788,159.0113,159.0595,2000.0
2020-08-14 13:30:00,164.98,165.38,164.98,165.06,2800.0,159.0981,159.4838,159.0981,159.1752,2800.0
2020-08-14 13:40:00,165.05,165.18,165.04,165.14,3407.0,159.1656,159.291,159.156,159.2524,3407.0
2020-08-14 13:50:00,165.14,165.53,165.14,165.47,3708.0,159.2524,159.6285,159.2524,159.5706,3708.0
2020-08-14 14:00:00,165.46,165.61,165.38,165.42,4102.0,159.561,159.7056,159.4838,159.5224,4102.0
2020-08-14 14:10:00,165.38,165.42,165.3,165.31,1464.0,159.4838,159.5224,159.4067,159.4163,1464.0
2020-08-14 14:20:00,165.43,165.43,165.15,165.34,1376.0,159.532,159.532,159.262,159.4453,1376.0
2020-08-14 14:30:00,165.4,165.42,165.1,165.1,2000.0,159.5031,159.5224,159.2138,159.2138,2000.0
2020-08-14 14:40:00,165.09,165.1,164.75,164.75,2104.0,159.2042,159.2138,158.8763,158.8763,2104.0
2020-08-14 14:50:00,164.78,164.85,164.48,164.48,1900.0,158.9052,158.9727,158.6159,158.6159,1900.0
2020-08-14 15:00:00,164.4,164.5,164.31,164.45,3480.0,158.5388,158.6352,158.452,158.587,3480.0
2020-08-14 15:10:00,164.44,164.47,164.35,164.47,1629.0,158.5773,158.6063,158.4906,158.6063,1629.0
2020-08-14 15:20:00,164.41,164.41,164.1,164.29,3995.0,158.5484,158.5484,158.2495,158.4327,3995.0
2020-08-14 15:30:00,164.29,164.29,163.92,164.13,3302.0,158.4327,158.4327,158.0759,158.2784,3302.0
2020-08-14 15:40:00,164.18,164.5,164.08,164.29,10478.0,158.3266,158.6352,158.2302,158.4327,10478.0
2020-08-14 15:50:00,164.34,164.78,164.23,164.74,46766.0,158.4809,158.9052,158.3748,158.8666,46766.0
2020-08-17 09:30:00,165.89,166.03,164.75,166.03,9068.0,159.9756,160.1107,158.8763,160.1107,9068.0
2020-08-17 09:40:00,166.14,166.54,165.4,165.54,3348.0,160.2167,160.6025,159.5031,159.6381,3348.0
2020-08-17 09:50:00,165.77,166.06,165.64,165.77,4154.0,159.8599,160.1396,159.7346,159.8599,4154.0
2020-08-17 10:00:00,165.71,165.78,165.55,165.7,1406.0,159.8021,159.8696,159.6478,159.7924,1406.0
2020-08-17 10:10:00,165.76,165.77,165.47,165.57,2802.0,159.8503,159.8599,159.5706,159.6671,2802.0
2020-08-17 10:20:00,165.76,166.4,165.5,166.4,3080.0,159.8503,160.4675,159.5996,160.4675,3080.0
2020-08-17 10:30:00,166.36,166.42,166.12,166.42,4977.0,160.4289,160.4868,160.1974,160.4868,4977.0
2020-08-17 10:40:00,166.3,166.37,166.09,166.22,4477.0,160.371,160.4385,160.1685,160.2939,4477.0
2020-08-17 10:50:00,166.16,166.16,165.65,165.65,1160.0,160.236,160.236,159.7442,159.7442,1160.0
2020-08-17 11:00:00,165.64,165.71,165.59,165.63,5847.0,159.7346,159.8021,159.6863,159.7249,5847.0
2020-08-17 11:10:00,165.68,165.99,165.66,165.99,4169.0,159.7731,160.0721,159.7538,160.0721,4169.0
2020-08-17 11:20:00,165.95,166.29,165.95,166.1,3991.0,160.0335,160.3614,160.0335,160.1782,3991.0
2020-08-17 11:30:00,166.17,166.33,166.11,166.11,3172.0,160.2457,160.4,160.1878,160.1878,3172.0
2020-08-17 11:40:00,166.13,166.13,165.85,165.87,5675.0,160.2071,160.2071,159.9371,159.9564,5675.0
2020-08-17 11:50:00,166.03,166.19,165.93,166.06,2910.0,160.1107,160.265,160.0142,160.1396,2910.0
2020-08-17 12:00:00,165.96,165.96,165.42,165.42,2600.0,160.0432,160.0432,159.5224,159.5224,2600.0
2020-08-17 12:10:00,165.54,165.81,165.54,165.74,3533.0,159.6381,159.8985,159.6381,159.831,3533.0
2020-08-17 12:20:00,165.77,165.8,165.54,165.59,1729.0,159.8599,159.8889,159.6381,159.6863,1729.0
2020-08-17 12:30:00,165.47,165.53,165.38,165.48,1500.0,159.5706,159.6285,159.4838,159.5803,1500.0
2020-08-17 12:40:00,165.48,165.48,165.3,165.33,2000.0,159.5803,159.5803,159.4067,159.4356,2000.0
2020-08-17 12:50:00,165.27,165.45,165.27,165.33,3312.0,159.3778,159.5513,159.3778,159.4356,3312.0
2020-08-17 13:00:00,165.39,165.68,165.23,165.29,9061.0,159.4935,159.7731,159.3392,159.397,9061.0
2020-08-17 13:10:00,165.23,165.25,165.17,165.22,1239.0,159.3392,159.3585,159.2813,159.3295,1239.0
2020-08-17 13:20:00,165.22,165.22,165.03,165.1,2560.0,159.3295,159.3295,159.1463,159.2138,2560.0
2020-08-17 13:30:00,165.14,165.45,165.12,165.37,7302.0,159.2524,159.5513,159.2331,159.4742,7302.0
2020-08-17 13:40:00,165.39,165.55,165.38,165.46,2997.0,159.4935,159.6478,159.4838,159.561,2997.0
2020-08-17 13:50:00,165.5,165.76,165.5,165.72,2500.0,159.5996,159.8503,159.5996,159.8117,2500.0
2020-08-17 14:00:00,165.75,165.79,165.6,165.62,2808.0,159.8406,159.8792,159.696,159.7153,2808.0
2020-08-17 14:10:00,165.58,165.62,165.48,165.48,3207.0,159.6767,159.7153,159.5803,159.5803,3207.0
2020-08-17 14:20:00,165.47,165.54,165.04,165.06,3967.0,159.5706,159.6381,159.156,159.1752,3967.0
2020-08-17 14:30:00,165.08,165.24,165.04,165.13,3984.0,159.1945,159.3488,159.156,159.2427,3984.0
2020-08-17 14:40:00,165.13,165.19,164.98,164.98,3226.0,159.2427,159.3006,159.0981,159.0981,3226.0
2020-08-17 14:50:00,164.99,165.25,164.88,165.25,3888.0,159.1077,159.3585,159.0017,159.3585,3888.0
2020-08-17 15:00:00,165.18,165.25,165.05,165.06,3339.0,159.291,159.3585,159.1656,159.1752,3339.0
2020-08-17 15:10:00,165.06,165.2,165.04,165.11,5127.0,159.1752,159.3102,159.156,159.2235,5127.0
2020-08-17 15:20:00,165.11,165.12,164.64,164.72,5230.0,159.2235,159.2331,158.7702,158.8474,5230.0
2020-08-17 15:30:00,164.72,164.76,164.6,164.71,12881.0,158.8474,158.8859,158.7316,158.8377,12881.0
2020-08-17 15:40:00,164.66,164.96,164.63,164.69,16032.0,158.7895,159.0788,158.7606,158.8184,16032.0
2020-08-17 15:50:00,165.04,165.04,164.32,164.38,45690.0,159.156,159.156,158.4616,158.5195,45690.0
2020-08-18 09:30:00,164.47,164.99,164.31,164.84,12159.0,158.6063,159.1077,158.452,158.9631,12159.0
2020-08-18 09:40:00,164.83,165.15,164.8,165.05,6271.0,158.9534,159.262,158.9245,159.1656,6271.0
2020-08-18 09:50:00,165.05,166.6,165.04,166.05,26934.0,159.1656,160.6603,159.156,160.1299,26934.0
2020-08-18 10:00:00,166.12,166.12,165.42,165.54,14037.0,160.1974,160.1974,159.5224,159.6381,14037.0
2020-08-18 10:10:00,165.74,166.19,165.6,166.03,33141.0,159.831,160.265,159.696,160.1107,33141.0
2020-08-18 10:20:00,165.96,166.02,165.34,165.4,11080.0,160.0432,160.101,159.4453,159.5031,11080.0
2020-08-18 10:30:00,165.37,166.05,165.14,165.93,7102.0,159.4742,160.1299,159.2524,160.0142,7102.0
2020-08-18 10:40:00,165.95,165.95,165.55,165.55,4393.0,160.0335,160.0335,159.6478,159.6478,4393.0
2020-08-18 10:50:00,165.79,166.01,165.56,165.7,6887.0,159.8792,160.0914,159.6574,159.7924,6887.0
2020-08-18 11:00:00,165.93,165.93,165.2,165.3,9544.0,160.0142,160.0142,159.3102,159.4067,9544.0
2020-08-18 11:10:00,165.3,165.34,165.12,165.12,7215.0,159.4067,159.4453,159.2331,159.2331,7215.0
2020-08-18 11:20:00,165.12,165.13,164.76,164.84,12143.0,159.2331,159.2427,158.8859,158.9631,12143.0
2020-08-18 11:30:00,164.79,165.09,164.73,165.06,14372.0,158.9149,159.2042,158.857,159.1752,14372.0
2020-08-18 11:40:00,165.08,165.16,164.82,164.83,5950.0,159.1945,159.2717,158.9438,158.9534,5950.0
2020-08-18 11:50:00,164.89,164.93,164.69,164.73,3200.0,159.0113,159.0499,158.8184,158.857,3200.0
2020-08-18 12:00:00,164.8,165.08,164.8,164.89,4603.0,158.9245,159.1945,158.9245,159.0113,4603.0
2020-08-18 12:10:00,164.96,165.28,164.78,165.28,24388.0,159.0788,159.3874,158.9052,159.3874,24388.0
2020-08-18 12:20:00,165.43,165.43,165.04,165.06,5246.0,159.532,159.532,159.156,159.1752,5246.0
2020-08-18 12:30:00,165.07,165.24,164.93,165.15,26403.0,159.1849,159.3488,159.0499,159.262,26403.0
2020-08-18 12:40:00,165.14,165.16,164.88,165.11,8169.0,159.2524,159.2717,159.0017,159.2235,8169.0
2020-08-18 12:50:00,165.13,165.16,164.9,165.03,3834.0,159.2427,159.2717,159.0209,159.1463,3834.0
2020-08-18 13:00:00,165.03,165.13,164.98,165.05,4709.0,159.1463,159.2427,159.0981,159.1656,4709.0
2020-08-18 13:10:00,165.07,165.08,164.99,165.03,6101.0,159.1849,159.1945,159.1077,159.1463,6101.0
2020-08-18 13:20:00,165.12,165.12,164.99,165.02,4120.0,159.2331,159.2331,159.1077,159.1367,4120.0
2020-08-18 13:30:00,165.03,165.49,164.99,165.17,32082.0,159.1463,159.5899,159.1077,159.2813,32082.0
2020-08-18 13:40:00,165.14,165.32,165.13,165.25,7624.0,159.2524,159.426,159.2427,159.3585,7624.0
2020-08-18 13:50:00,165.31,165.34,165.18,165.19,2890.0,159.4163,159.4453,159.291,159.3006,2890.0
2020-08-18 14:00:00,165.23,165.24,164.97,165.04,31840.0,159.3392,159.3488,159.0884,159.156,31840.0
2020-08-18 14:10:00,165.04,165.39,165.0,165.18,45429.0,159.156,159.4935,159.1174,159.291,45429.0
2020-08-18 14:20:00,165.18,165.24,165.09,165.09,8087.0,159.291,159.3488,159.2042,159.2042,8087.0
2020-08-18 14:30:00,165.12,165.18,165.08,165.08,5302.0,159.2331,159.291,159.1945,159.1945,5302.0
2020-08-18 14:40:00,165.11,165.12,164.93,164.93,2028.0,159.2235,159.2331,159.0499,159.0499,2028.0
2020-08-18 14:50:00,164.93,165.02,164.87,164.92,4088.0,159.0499,159.1367,158.992,159.0402,4088.0
2020-08-18 15:00:00,164.89,165.02,164.84,165.02,5239.0,159.0113,159.1367,158.9631,159.1367,5239.0
2020-08-18 15:10:00,165.03,165.2,165.03,165.12,6706.0,159.1463,159.3102,159.1463,159.2331,6706.0
2020-08-18 15:20:00,165.16,165.24,164.99,165.05,11264.0,159.2717,159.3488,159.1077,159.1656,11264.0
2020-08-18 15:30:00,165.01,165.1,164.76,164.76,7176.0,159.127,159.2138,158.8859,158.8859,7176.0
2020-08-18 15:40:00,164.77,164.79,164.48,164.51,12661.0,158.8956,158.9149,158.6159,158.6448,12661.0
2020-08-18 15:50:00,164.02,164.83,164.01,164.82,53908.0,158.1723,158.9534,158.1627,158.9438,53908.0
2020-08-19 09:30:00,165.1,165.16,164.22,164.33,2607.0,159.2138,159.2717,158.3652,158.4713,2607.0
2020-08-19 09:40:00,164.99,165.2,164.44,164.53,2000.0,159.1077,159.3102,158.5773,158.6641,2000.0
2020-08-19 09:50:00,164.44,164.48,163.85,164.08,2700.0,158.5773,158.6159,158.0084,158.2302,2700.0
2020-08-19 10:00:00,164.07,164.21,163.64,163.64,4231.0,158.2205,158.3555,157.8059,157.8059,4231.0
2020-08-19 10:10:00,163.58,163.71,163.3,163.57,9033.0,157.748,157.8734,157.478,157.7384,9033.0
2020-08-19 10:20:00,163.64,164.04,163.5,163.76,4022.0,157.8059,158.1916,157.6709,157.9216,4022.0
2020-08-19 10:30:00,163.79,164.2,163.7,163.75,4610.0,157.9505,158.3459,157.8637,157.9119,4610.0
2020-08-19 10:40:00,163.77,164.12,163.61,164.02,89406.0,157.9312,158.2688,157.7769,158.1723,89406.0
2020-08-19 10:50:00,164.04,164.06,163.09,163.27,5047.0,158.1916,158.2109,157.2755,157.4491,5047.0
2020-08-19 11:00:00,163.36,163.4,163.06,163.4,4884.0,157.5358,157.5744,157.2465,157.5744,4884.0
2020-08-19 11:10:00,163.56,163.77,163.44,163.69,2608.0,157.7287,157.9312,157.613,157.8541,2608.0
2020-08-19 11:20:00,163.57,163.91,163.44,163.72,4485.0,157.7384,158.0662,157.613,157.883,4485.0
2020-08-19 11:30:00,163.71,163.82,163.61,163.67,1300.0,157.8734,157.9794,157.7769,157.8348,1300.0
2020-08-19 11:40:00,163.73,164.16,163.72,164.12,6986.0,157.8927,158.3073,157.883,158.2688,6986.0
2020-08-19 11:50:00,164.09,164.2,163.89,163.91,1878.0,158.2398,158.3459,158.047,158.0662,1878.0
2020-08-19 12:00:00,163.92,163.92,163.59,163.7,2300.0,158.0759,158.0759,157.7576,157.8637,2300.0
2020-08-19 12:10:00,163.69,163.69,163.49,163.63,4143.0,157.8541,157.8541,157.6612,157.7962,4143.0
2020-08-19 12:20:00,163.63,163.78,163.63,163.73,1089.0,157.7962,157.9409,157.7962,157.8927,1089.0
2020-08-19 12:30:00,163.77,163.77,163.6,163.6,1347.0,157.9312,157.9312,157.7673,157.7673,1347.0
2020-08-19 12:40:00,163.63,163.72,163.12,163.12,3400.0,157.7962,157.883,157.3044,157.3044,3400.0
2020-08-19 12:50:00,163.06,163.06,162.78,162.8,3367.0,157.2465,157.2465,156.9765,156.9958,3367.0
2020-08-19 13:00:00,162.77,162.89,162.73,162.84,1533.0,156.9669,157.0826,156.9283,157.0344,1533.0
2020-08-19 13:10:00,162.83,163.05,162.83,162.95,1105.0,157.0247,157.2369,157.0247,157.1405,1105.0
2020-08-19 13:20:00,162.97,162.97,162.82,162.88,1100.0,157.1598,157.1598,157.0151,157.073,1100.0
2020-08-19 13:30:00,162.9,162.9,162.71,162.78,1601.0,157.0922,157.0922,156.909,156.9765,1601.0
2020-08-19 13:40:00,162.86,163.12,162.83,163.02,5695.0,157.0537,157.3044,157.0247,157.208,5695.0
2020-08-19 13:50:00,163.06,163.36,163.02,163.35,1824.0,157.2465,157.5358,157.208,157.5262,1824.0
2020-08-19 14:00:00,163.37,163.67,163.22,163.66,3900.0,157.5455,157.8348,157.4008,157.8252,3900.0
2020-08-19 14:10:00,163.62,163.62,163.1,163.14,1800.0,157.7866,157.7866,157.2851,157.3237,1800.0
2020-08-19 14:20:00,163.24,163.41,163.01,163.06,5090.0,157.4201,157.5841,157.1983,157.2465,5090.0
2020-08-19 14:30:00,162.87,163.2,162.83,162.84,3500.0,157.0633,157.3816,157.0247,157.0344,3500.0
2020-08-19 14:40:00,162.89,162.89,162.48,162.48,2002.0,157.0826,157.0826,156.6872,156.6872,2002.0
2020-08-19 14:50:00,162.53,162.89,162.53,162.62,4000.0,156.7354,157.0826,156.7354,156.8222,4000.0
2020-08-19 15:00:00,162.57,162.57,162.4,162.4,2000.0,156.774,156.774,156.6101,156.6101,2000.0
2020-08-19 15:10:00,162.44,162.51,162.26,162.34,2614.0,156.6486,156.7162,156.4751,156.5522,2614.0
2020-08-19 15:20:00,162.3,162.36,162.01,162.05,3618.0,156.5136,156.5715,156.234,156.2726,3618.0
2020-08-19 15:30:00,162.08,162.3,162.08,162.23,5302.0,156.3015,156.5136,156.3015,156.4461,5302.0
2020-08-19 15:40:00,162.18,162.18,161.5,161.59,15826.0,156.3979,156.3979,155.7422,155.829,15826.0
2020-08-19 15:50:00,161.52,162.1,161.26,161.75,100033.0,155.7614,156.3208,155.5107,155.9832,100033.0
2020-08-20 09:30:00,160.7,161.59,159.8,161.5,7469.0,154.9707,155.829,154.1028,155.7422,7469.0
2020-08-20 09:40:00,161.23,161.86,161.09,161.74,2083.0,155.4818,156.0893,155.3468,155.9736,2083.0
2020-08-20 09:50:00,161.73,161.93,161.32,161.56,26657.0,155.964,156.1568,155.5686,155.8,26657.0
2020-08-20 10:00:00,161.58,161.9,161.4,161.68,5351.0,155.8193,156.1279,155.6457,155.9157,5351.0
2020-08-20 10:10:00,161.65,162.01,161.62,161.71,7298.0,155.8868,156.234,155.8579,155.9447,7298.0
2020-08-20 10:20:00,161.71,161.88,161.54,161.58,10371.0,155.9447,156.1086,155.7807,155.8193,10371.0
2020-08-20 10:30:00,161.58,161.97,161.39,161.41,28348.0,155.8193,156.1954,155.6361,155.6554,28348.0
2020-08-20 10:40:00,161.44,161.51,161.05,161.21,28573.0,155.6843,155.7518,155.3082,155.4625,28573.0
2020-08-20 10:50:00,161.22,161.8,160.58,161.75,87285.0,155.4721,156.0315,154.855,155.9832,87285.0
2020-08-20 11:00:00,161.87,161.88,161.44,161.55,12915.0,156.099,156.1086,155.6843,155.7904,12915.0
2020-08-20 11:10:00,161.57,161.74,161.51,161.64,3713.0,155.8097,155.9736,155.7518,155.8772,3713.0
2020-08-20 11:20:00,161.7,162.01,161.7,161.91,2321.0,155.935,156.234,155.935,156.1375,2321.0
2020-08-20 11:30:00,161.92,162.03,161.7,161.9,9420.0,156.1472,156.2533,155.935,156.1279,9420.0
2020-08-20 11:40:00,161.9,161.92,161.84,161.92,1800.0,156.1279,156.1472,156.07,156.1472,1800.0
2020-08-20 11:50:00,161.91,161.96,161.64,161.64,6818.0,156.1375,156.1858,155.8772,155.8772,6818.0
2020-08-20 12:00:00,161.56,161.65,161.38,161.39,5684.0,155.8,155.8868,155.6264,155.6361,5684.0
2020-08-20 12:10:00,161.43,161.57,161.41,161.45,3241.0,155.6747,155.8097,155.6554,155.6939,3241.0
2020-08-20 12:20:00,161.43,161.55,161.38,161.5,2400.0,155.6747,155.7904,155.6264,155.7422,2400.0
2020-08-20 12:30:00,161.5,161.59,161.46,161.59,3850.0,155.7422,155.829,155.7036,155.829,3850.0
2020-08-20 12:40:00,161.59,161.8,161.43,161.47,31525.0,155.829,156.0315,155.6747,155.7132,31525.0
2020-08-20 12:50:00,161.49,161.55,161.43,161.55,3498.0,155.7325,155.7904,155.6747,155.7904,3498.0
2020-08-20 13:00:00,161.55,161.68,161.3,161.3,11580.0,155.7904,155.9157,155.5493,155.5493,11580.0
2020-08-20 13:10:00,161.29,161.34,161.08,161.26,2313.0,155.5396,155.5879,155.3371,155.5107,2313.0
2020-08-20 13:20:00,161.23,161.37,161.22,161.37,800.0,155.4818,155.6168,155.4721,155.6168,800.0
2020-08-20 13:30:00,161.36,161.54,161.36,161.47,2350.0,155.6072,155.7807,155.6072,155.7132,2350.0
2020-08-20 13:40:00,161.49,161.55,161.42,161.43,2449.0,155.7325,155.7904,155.665,155.6747,2449.0
2020-08-20 13:50:00,161.42,161.42,161.25,161.29,2800.0,155.665,155.665,155.5011,155.5396,2800.0
2020-08-20 14:00:00,161.31,161.5,161.31,161.43,1968.0,155.5589,155.7422,155.5589,155.6747,1968.0
2020-08-20 14:10:00,161.37,161.5,161.37,161.4,1200.0,155.6168,155.7422,155.6168,155.6457,1200.0
2020-08-20 14:20:00,161.48,161.56,161.38,161.47,2500.0,155.7229,155.8,155.6264,155.7132,2500.0
2020-08-20 14:30:00,161.51,161.61,161.4,161.46,3350.0,155.7518,155.8482,155.6457,155.7036,3350.0
2020-08-20 14:40:00,161.47,161.47,161.36,161.36,700.0,155.7132,155.7132,155.6072,155.6072,700.0
2020-08-20 14:50:00,161.33,161.48,161.31,161.44,900.0,155.5782,155.7229,155.5589,155.6843,900.0
2020-08-20 15:00:00,161.38,161.57,161.38,161.45,2600.0,155.6264,155.8097,155.6264,155.6939,2600.0
2020-08-20 15:10:00,161.39,161.39,161.11,161.11,1413.0,155.6361,155.6361,155.3661,155.3661,1413.0
2020-08-20 15:20:00,161.13,161.17,160.98,161.11,2794.0,155.3854,155.4239,155.2407,155.3661,2794.0
2020-08-20 15:30:00,161.15,161.26,161.04,161.25,3255.0,155.4046,155.5107,155.2986,155.5011,3255.0
2020-08-20 15:40:00,161.31,161.61,161.31,161.38,11433.0,155.5589,155.8482,155.5589,155.6264,11433.0
2020-08-20 15:50:00,161.26,161.53,161.21,161.49,45301.0,155.5107,155.7711,155.4625,155.7325,45301.0
2020-08-21 09:30:00,160.73,161.0,160.13,160.19,27101.0,154.9996,155.26,154.421,154.4789,27101.0
2020-08-21 09:40:00,160.38,160.38,159.86,160.09,4176.0,154.6621,154.6621,154.1606,154.3824,4176.0
2020-08-21 09:50:00,160.03,160.6,159.93,160.6,12080.0,154.3246,154.8742,154.2281,154.8742,12080.0
2020-08-21 10:00:00,160.72,160.82,160.38,160.39,16894.0,154.99,155.0864,154.6621,154.6717,16894.0
2020-08-21 10:10:00,160.22,160.46,160.21,160.4,2409.0,154.5078,154.7392,154.4982,154.6814,2409.0
2020-08-21 10:20:00,160.17,160.19,159.99,159.99,2590.0,154.4596,154.4789,154.286,154.286,2590.0
2020-08-21 10:30:00,159.97,160.24,159.9,159.9,41167.0,154.2667,154.5271,154.1992,154.1992,41167.0
2020-08-21 10:40:00,160.01,160.09,159.75,159.99,7898.0,154.3053,154.3824,154.0546,154.286,7898.0
2020-08-21 10:50:00,160.0,160.05,159.63,159.79,4958.0,154.2956,154.3439,153.9388,154.0931,4958.0
2020-08-21 11:00:00,159.8,159.8,159.1,159.1,9300.0,154.1028,154.1028,153.4277,153.4277,9300.0
2020-08-21 11:10:00,159.15,159.55,158.91,158.91,29778.0,153.4759,153.8617,153.2445,153.2445,29778.0
2020-08-21 11:20:00,158.84,159.17,158.73,159.02,29373.0,153.177,153.4952,153.0709,153.3506,29373.0
2020-08-21 11:30:00,159.01,159.05,158.96,159.03,7568.0,153.3409,153.3795,153.2927,153.3602,7568.0
2020-08-21 11:40:00,158.94,158.94,158.29,158.89,8214.0,153.2734,153.2734,152.6466,153.2252,8214.0
2020-08-21 11:50:00,158.86,159.01,158.85,158.98,2853.0,153.1963,153.3409,153.1866,153.312,2853.0
2020-08-21 12:00:00,158.97,159.09,158.86,159.02,6329.0,153.3024,153.4181,153.1963,153.3506,6329.0
2020-08-21 12:10:00,159.03,159.05,158.89,158.94,13507.0,153.3602,153.3795,153.2252,153.2734,13507.0
2020-08-21 12:20:00,158.94,159.05,158.65,158.85,18863.0,153.2734,153.3795,152.9938,153.1866,18863.0
2020-08-21 12:30:00,158.89,158.95,158.61,158.74,13376.0,153.2252,153.2831,152.9552,153.0806,13376.0
2020-08-21 12:40:00,158.8,158.83,158.65,158.71,5421.0,153.1384,153.1674,152.9938,153.0516,5421.0
2020-08-21 12:50:00,158.74,158.81,158.56,158.72,8086.0,153.0806,153.1481,152.907,153.0613,8086.0
2020-08-21 13:00:00,158.84,158.88,158.65,158.72,16661.0,153.177,153.2156,152.9938,153.0613,16661.0
2020-08-21 13:10:00,158.73,158.74,158.65,158.65,3400.0,153.0709,153.0806,152.9938,152.9938,3400.0
2020-08-21 13:20:00,158.62,158.72,158.47,158.65,2950.0,152.9648,153.0613,152.8202,152.9938,2950.0
2020-08-21 13:30:00,158.65,158.84,158.62,158.75,4631.0,152.9938,153.177,152.9648,153.0902,4631.0
2020-08-21 13:40:00,158.79,158.82,158.67,158.74,11003.0,153.1288,153.1577,153.0131,153.0806,11003.0
2020-08-21 13:50:00,158.76,158.79,158.65,158.68,5343.0,153.0998,153.1288,152.9938,153.0227,5343.0
2020-08-21 14:00:00,158.78,158.81,158.68,158.68,6944.0,153.1191,153.1481,153.0227,153.0227,6944.0
2020-08-21 14:10:00,158.73,158.75,158.64,158.66,6128.0,153.0709,153.0902,152.9841,153.0034,6128.0
2020-08-21 14:20:00,158.66,158.67,158.54,158.65,3158.0,153.0034,153.0131,152.8877,152.9938,3158.0
2020-08-21 14:30:00,158.65,158.76,158.63,158.73,3700.0,152.9938,153.0998,152.9745,153.0709,3700.0
2020-08-21 14:40:00,158.75,159.22,158.71,159.15,6888.0,153.0902,153.5434,153.0516,153.4759,6888.0
2020-08-21 14:50:00,159.12,159.35,159.12,159.35,2858.0,153.447,153.6688,153.447,153.6688,2858.0
2020-08-21 15:00:00,159.3,159.82,159.3,159.76,3002.0,153.6206,154.1221,153.6206,154.0642,3002.0
2020-08-21 15:10:00,159.81,159.97,159.66,159.74,8409.0,154.1124,154.2667,153.9678,154.0449,8409.0
2020-08-21 15:20:00,159.67,159.85,159.39,159.49,8162.0,153.9774,154.151,153.7074,153.8038,8162.0
2020-08-21 15:30:00,159.51,159.67,159.32,159.65,16471.0,153.8231,153.9774,153.6399,153.9581,16471.0
2020-08-21 15:40:00,159.64,159.72,159.15,159.34,21203.0,153.9485,154.0256,153.4759,153.6592,21203.0
2020-08-21 15:50:00,159.34,159.4,158.91,159.28,70835.0,153.6592,153.717,153.2445,153.6013,70835.0
2020-08-24 09:30:00,159.51,159.51,158.7,158.88,9171.0,154.1995,154.1995,153.4165,153.5905,9171.0
2020-08-24 09:40:00,158.86,159.35,158.78,158.97,20986.0,153.5712,154.0448,153.4938,153.6775,20986.0
2020-08-24 09:50:00,158.97,159.16,158.85,158.94,20994.0,153.6775,153.8612,153.5615,153.6485,20994.0
2020-08-24 10:00:00,158.98,159.3,158.79,159.09,49435.0,153.6872,153.9965,153.5035,153.7935,49435.0
2020-08-24 10:10:00,159.09,159.1,158.77,158.86,40075.0,153.7935,153.8032,153.4841,153.5712,40075.0
2020-08-24 10:20:00,158.85,159.69,158.83,159.55,38685.0,153.5615,154.3735,153.5422,154.2382,38685.0
2020-08-24 10:30:00,159.5,159.55,158.99,158.99,25093.0,154.1898,154.2382,153.6968,153.6968,25093.0
2020-08-24 10:40:00,158.99,159.06,158.27,158.48,20780.0,153.6968,153.7645,153.0008,153.2038,20780.0
2020-08-24 10:50:00,158.38,158.43,158.12,158.34,26205.0,153.1071,153.1555,152.8558,153.0685,26205.0
2020-08-24 11:00:00,158.48,158.63,158.19,158.25,10663.0,153.2038,153.3488,152.9235,152.9815,10663.0
2020-08-24 11:10:00,158.18,158.24,157.94,158.0,16379.0,152.9138,152.9718,152.6818,152.7398,16379.0
2020-08-24 11:20:00,157.99,158.08,157.69,157.86,15902.0,152.7301,152.8171,152.4401,152.6044,15902.0
2020-08-24 11:30:00,157.94,158.16,157.73,157.73,32531.0,152.6818,152.8945,152.4788,152.4788,32531.0
2020-08-24 11:40:00,157.73,158.13,157.68,157.79,17553.0,152.4788,152.8655,152.4304,152.5368,17553.0
2020-08-24 11:50:00,157.92,157.92,157.46,157.53,15726.0,152.6624,152.6624,152.2178,152.2854,15726.0
2020-08-24 12:00:00,157.52,157.69,157.22,157.39,32058.0,152.2758,152.4401,151.9858,152.1501,32058.0
2020-08-24 12:10:00,157.49,158.08,157.49,157.73,21344.0,152.2468,152.8171,152.2468,152.4788,21344.0
2020-08-24 12:20:00,157.72,158.28,157.69,158.28,6587.0,152.4691,153.0105,152.4401,153.0105,6587.0
2020-08-24 12:30:00,158.3,158.55,158.15,158.46,4549.0,153.0298,153.2715,152.8848,153.1845,4549.0
2020-08-24 12:40:00,158.57,158.86,158.41,158.79,3346.0,153.2908,153.5712,153.1361,153.5035,3346.0
2020-08-24 12:50:00,158.68,159.33,158.68,159.32,4005.0,153.3971,154.0255,153.3971,154.0158,4005.0
2020-08-24 13:00:00,159.36,159.59,158.95,159.01,25566.0,154.0545,154.2768,153.6582,153.7162,25566.0
2020-08-24 13:10:00,159.0,159.08,158.92,158.97,14610.0,153.7065,153.7838,153.6292,153.6775,14610.0
2020-08-24 13:20:00,158.98,159.0,158.84,158.98,4200.0,153.6872,153.7065,153.5518,153.6872,4200.0
2020-08-24 13:30:00,158.99,159.17,158.92,159.0,17245.0,153.6968,153.8708,153.6292,153.7065,17245.0
2020-08-24 13:40:00,159.0,159.01,158.95,159.0,4012.0,153.7065,153.7162,153.6582,153.7065,4012.0
2020-08-24 13:50:00,158.98,159.03,158.61,158.75,14525.0,153.6872,153.7355,153.3295,153.4648,14525.0
2020-08-24 14:00:00,158.76,158.78,158.7,158.73,11043.0,153.4745,153.4938,153.4165,153.4455,11043.0
2020-08-24 14:10:00,158.75,158.8,158.7,158.75,14426.0,153.4648,153.5131,153.4165,153.4648,14426.0
2020-08-24 14:20:00,158.7,158.77,158.7,158.77,5029.0,153.4165,153.4841,153.4165,153.4841,5029.0
2020-08-24 14:30:00,158.72,158.82,158.69,158.71,5993.0,153.4358,153.5325,153.4068,153.4261,5993.0
2020-08-24 14:40:00,158.7,158.78,158.67,158.7,3525.0,153.4165,153.4938,153.3875,153.4165,3525.0
2020-08-24 14:50:00,158.71,159.21,158.71,159.09,15201.0,153.4261,153.9095,153.4261,153.7935,15201.0
2020-08-24 15:00:00,159.04,159.1,158.93,159.05,2700.0,153.7452,153.8032,153.6388,153.7548,2700.0
2020-08-24 15:10:00,159.06,159.37,159.02,159.3,3840.0,153.7645,154.0642,153.7258,153.9965,3840.0
2020-08-24 15:20:00,159.28,159.82,159.28,159.66,9489.0,153.9772,154.4992,153.9772,154.3445,9489.0
2020-08-24 15:30:00,159.68,159.76,159.52,159.53,19327.0,154.3639,154.4412,154.2092,154.2188,19327.0
2020-08-24 15:40:00,159.6,159.8,159.06,159.15,84677.0,154.2865,154.4799,153.7645,153.8515,84677.0
2020-08-24 15:50:00,159.21,159.47,158.84,159.45,138310.0,153.9095,154.1608,153.5518,154.1415,138310.0
2020-08-25 09:30:00,160.08,160.23,159.75,159.98,7155.0,154.7505,154.8955,154.4315,154.6539,7155.0
2020-08-25 09:40:00,160.02,160.14,159.4,159.4,2100.0,154.6925,154.8085,154.0932,154.0932,2100.0
2020-08-25 09:50:00,159.39,159.75,159.21,159.75,2245.0,154.0835,154.4315,153.9095,154.4315,2245.0
2020-08-25 10:00:00,159.78,159.79,159.21,159.31,3051.0,154.4605,154.4702,153.9095,154.0062,3051.0
2020-08-25 10:10:00,159.12,159.91,159.12,159.77,9244.0,153.8225,154.5862,153.8225,154.4509,9244.0
2020-08-25 10:20:00,159.77,159.99,159.64,159.99,3300.0,154.4509,154.6635,154.3252,154.6635,3300.0
2020-08-25 10:30:00,159.97,160.21,159.75,160.18,2959.0,154.6442,154.8762,154.4315,154.8472,2959.0
2020-08-25 10:40:00,160.18,160.29,160.06,160.23,2200.0,154.8472,154.9535,154.7312,154.8955,2200.0
2020-08-25 10:50:00,160.16,160.16,160.03,160.16,900.0,154.8279,154.8279,154.7022,154.8279,900.0
2020-08-25 11:00:00,160.2,160.52,160.2,160.39,2983.0,154.8665,155.1759,154.8665,155.0502,2983.0
2020-08-25 11:10:00,160.34,160.56,160.34,160.52,2100.0,155.0019,155.2146,155.0019,155.1759,2100.0
2020-08-25 11:20:00,160.44,160.49,160.36,160.41,2200.0,155.0986,155.1469,155.0212,155.0695,2200.0
2020-08-25 11:30:00,160.49,160.5,160.05,160.05,1000.0,155.1469,155.1566,154.7215,154.7215,1000.0
2020-08-25 11:40:00,160.07,160.25,160.05,160.21,1800.0,154.7409,154.9149,154.7215,154.8762,1800.0
2020-08-25 11:50:00,160.21,160.34,160.14,160.33,3232.0,154.8762,155.0019,154.8085,154.9922,3232.0
2020-08-25 12:00:00,160.27,160.58,160.26,160.57,3576.0,154.9342,155.2339,154.9245,155.2242,3576.0
2020-08-25 12:10:00,160.51,160.55,160.16,160.55,2600.0,155.1662,155.2049,154.8279,155.2049,2600.0
2020-08-25 12:20:00,160.55,160.77,160.55,160.67,2355.0,155.2049,155.4176,155.2049,155.3209,2355.0
2020-08-25 12:30:00,160.75,160.89,160.74,160.87,3236.0,155.3982,155.5336,155.3886,155.5142,3236.0
2020-08-25 12:40:00,160.84,160.89,160.77,160.88,1811.0,155.4852,155.5336,155.4176,155.5239,1811.0
2020-08-25 12:50:00,160.84,160.99,160.84,160.98,2015.0,155.4852,155.6302,155.4852,155.6206,2015.0
2020-08-25 13:00:00,160.93,161.18,160.93,161.18,2000.0,155.5722,155.8139,155.5722,155.8139,2000.0
2020-08-25 13:10:00,161.13,161.2,160.94,161.19,3611.0,155.7656,155.8332,155.5819,155.8236,3611.0
2020-08-25 13:20:00,161.13,161.13,160.78,160.78,7454.0,155.7656,155.7656,155.4272,155.4272,7454.0
2020-08-25 13:30:00,160.77,160.81,160.69,160.69,2400.0,155.4176,155.4562,155.3402,155.3402,2400.0
2020-08-25 13:40:00,160.72,160.74,160.63,160.66,2550.0,155.3692,155.3886,155.2822,155.3112,2550.0
2020-08-25 13:50:00,160.67,160.69,160.62,160.63,3102.0,155.3209,155.3402,155.2726,155.2822,3102.0
2020-08-25 14:00:00,160.61,160.63,159.98,160.0,25093.0,155.2629,155.2822,154.6539,154.6732,25093.0
2020-08-25 14:10:00,160.0,160.17,159.92,159.97,15315.0,154.6732,154.8375,154.5959,154.6442,15315.0
2020-08-25 14:20:00,159.96,160.07,159.95,160.01,8902.0,154.6345,154.7409,154.6249,154.6829,8902.0
2020-08-25 14:30:00,160.02,160.15,159.91,160.15,13736.0,154.6925,154.8182,154.5862,154.8182,13736.0
2020-08-25 14:40:00,160.15,160.55,160.15,160.19,9859.0,154.8182,155.2049,154.8182,154.8569,9859.0
2020-08-25 14:50:00,160.22,160.49,160.13,160.47,8865.0,154.8859,155.1469,154.7989,155.1276,8865.0
2020-08-25 15:00:00,160.44,160.44,160.1,160.31,43954.0,155.0986,155.0986,154.7699,154.9729,43954.0
2020-08-25 15:10:00,160.34,160.35,160.15,160.25,6359.0,155.0019,155.0115,154.8182,154.9149,6359.0
2020-08-25 15:20:00,160.25,160.35,160.21,160.29,10568.0,154.9149,155.0115,154.8762,154.9535,10568.0
2020-08-25 15:30:00,160.29,160.31,160.12,160.22,8358.0,154.9535,154.9729,154.7892,154.8859,8358.0
2020-08-25 15:40:00,160.23,160.3,160.17,160.17,20146.0,154.8955,154.9632,154.8375,154.8375,20146.0
2020-08-25 15:50:00,160.17,160.47,160.03,160.08,70604.0,154.8375,155.1276,154.7022,154.7505,70604.0
2020-08-26 09:30:00,159.66,160.11,159.65,159.9,7131.0,154.3445,154.7795,154.3349,154.5765,7131.0
2020-08-26 09:40:00,159.67,159.92,159.37,159.88,3433.0,154.3542,154.5959,154.0642,154.5572,3433.0
2020-08-26 09:50:00,159.94,160.47,159.79,160.39,6682.0,154.6152,155.1276,154.4702,155.0502,6682.0
2020-08-26 10:00:00,160.56,160.63,160.39,160.53,2628.0,155.2146,155.2822,155.0502,155.1856,2628.0
2020-08-26 10:10:00,160.5,160.56,160.33,160.41,3372.0,155.1566,155.2146,154.9922,155.0695,3372.0
2020-08-26 10:20:00,160.38,160.51,160.08,160.24,4964.0,155.0405,155.1662,154.7505,154.9052,4964.0
2020-08-26 10:30:00,160.33,160.37,159.98,160.03,28614.0,154.9922,155.0309,154.6539,154.7022,28614.0
2020-08-26 10:40:00,160.06,160.13,159.9,159.99,7093.0,154.7312,154.7989,154.5765,154.6635,7093.0
2020-08-26 10:50:00,159.97,160.49,159.89,160.39,8406.0,154.6442,155.1469,154.5669,155.0502,8406.0
2020-08-26 11:00:00,160.52,161.13,160.52,161.13,3800.0,155.1759,155.7656,155.1759,155.7656,3800.0
2020-08-26 11:10:00,161.09,161.36,161.07,161.23,1226.0,155.7269,155.9879,155.7076,155.8622,1226.0
2020-08-26 11:20:00,161.2,161.47,161.2,161.47,1800.0,155.8332,156.0943,155.8332,156.0943,1800.0
2020-08-26 11:30:00,161.51,161.92,161.51,161.87,3219.0,156.1329,156.5293,156.1329,156.4809,3219.0
2020-08-26 11:40:00,161.77,162.06,161.22,161.84,29175.0,156.3843,156.6646,155.8526,156.4519,29175.0
2020-08-26 11:50:00,161.93,162.07,161.43,161.56,19774.0,156.5389,156.6743,156.0556,156.1813,19774.0
2020-08-26 12:00:00,161.56,162.26,161.48,162.14,15201.0,156.1813,156.858,156.1039,156.742,15201.0
2020-08-26 12:10:00,162.12,162.13,161.9,162.0,6702.0,156.7226,156.7323,156.5099,156.6066,6702.0
2020-08-26 12:20:00,162.02,162.08,161.85,162.01,6700.0,156.6259,156.684,156.4616,156.6163,6700.0
2020-08-26 12:30:00,162.0,162.04,161.6,161.81,6700.0,156.6066,156.6453,156.2199,156.4229,6700.0
2020-08-26 12:40:00,161.84,162.0,161.67,162.0,3931.0,156.4519,156.6066,156.2876,156.6066,3931.0
2020-08-26 12:50:00,161.99,162.07,161.92,161.95,4695.0,156.5969,156.6743,156.5293,156.5583,4695.0
2020-08-26 13:00:00,161.95,162.08,161.92,161.97,8531.0,156.5583,156.684,156.5293,156.5776,8531.0
2020-08-26 13:10:00,162.0,162.03,161.89,162.0,3400.0,156.6066,156.6356,156.5003,156.6066,3400.0
2020-08-26 13:20:00,161.98,162.4,161.95,162.1,9254.0,156.5873,156.9933,156.5583,156.7033,9254.0
2020-08-26 13:30:00,162.1,162.39,162.09,162.09,5724.0,156.7033,156.9836,156.6936,156.6936,5724.0
2020-08-26 13:40:00,162.0,162.05,161.86,162.01,4623.0,156.6066,156.6549,156.4713,156.6163,4623.0
2020-08-26 13:50:00,162.0,162.03,161.9,161.91,4012.0,156.6066,156.6356,156.5099,156.5196,4012.0
2020-08-26 14:00:00,161.91,162.22,161.91,162.06,8583.0,156.5196,156.8193,156.5196,156.6646,8583.0
2020-08-26 14:10:00,162.0,162.01,161.9,161.99,4028.0,156.6066,156.6163,156.5099,156.5969,4028.0
2020-08-26 14:20:00,161.97,162.07,161.9,161.97,2703.0,156.5776,156.6743,156.5099,156.5776,2703.0
2020-08-26 14:30:00,162.02,162.04,161.84,161.92,1985.0,156.6259,156.6453,156.4519,156.5293,1985.0
2020-08-26 14:40:00,161.94,162.0,161.73,161.91,3064.0,156.5486,156.6066,156.3456,156.5196,3064.0
2020-08-26 14:50:00,161.75,161.83,161.59,161.65,2000.0,156.3649,156.4423,156.2103,156.2683,2000.0
2020-08-26 15:00:00,161.59,161.75,161.59,161.74,1100.0,156.2103,156.3649,156.2103,156.3553,1100.0
2020-08-26 15:10:00,161.76,161.81,161.57,161.8,81048.0,156.3746,156.4229,156.1909,156.4133,81048.0
2020-08-26 15:20:00,161.81,162.03,161.72,161.89,9339.0,156.4229,156.6356,156.3359,156.5003,9339.0
2020-08-26 15:30:00,161.89,161.96,161.65,161.86,10389.0,156.5003,156.5679,156.2683,156.4713,10389.0
2020-08-26 15:40:00,161.83,162.05,161.76,161.83,18728.0,156.4423,156.6549,156.3746,156.4423,18728.0
2020-08-26 15:50:00,161.86,161.89,161.07,161.32,91382.0,156.4713,156.5003,155.7076,155.9493,91382.0
2020-08-27 09:30:00,162.2,162.63,161.66,161.66,7203.0,156.8,157.2156,156.2779,156.2779,7203.0
2020-08-27 09:40:00,162.02,162.57,162.02,162.53,4900.0,156.6259,157.1576,156.6259,157.119,4900.0
2020-08-27 09:50:00,162.78,163.56,162.78,163.52,34362.0,157.3606,158.1147,157.3606,158.076,34362.0
2020-08-27 10:00:00,163.61,163.99,163.01,163.5,16851.0,158.163,158.5304,157.583,158.0567,16851.0
2020-08-27 10:10:00,163.52,164.31,163.52,164.31,9115.0,158.076,158.8397,158.076,158.8397,9115.0
2020-08-27 10:20:00,164.3,165.14,164.3,165.14,7888.0,158.83,159.6421,158.83,159.6421,7888.0
2020-08-27 10:30:00,165.07,165.35,164.86,165.35,10759.0,159.5744,159.8451,159.3714,159.8451,10759.0
2020-08-27 10:40:00,165.29,165.29,164.71,165.08,5225.0,159.7871,159.7871,159.2264,159.5841,5225.0
2020-08-27 10:50:00,165.28,165.58,164.96,165.31,12600.0,159.7774,160.0674,159.4681,159.8064,12600.0
2020-08-27 11:00:00,165.34,165.69,165.05,165.05,5546.0,159.8354,160.1738,159.5551,159.5551,5546.0
2020-08-27 11:10:00,165.06,165.12,164.67,164.99,9049.0,159.5647,159.6227,159.1877,159.4971,9049.0
2020-08-27 11:20:00,164.96,165.04,164.61,164.61,13305.0,159.4681,159.5454,159.1297,159.1297,13305.0
2020-08-27 11:30:00,164.7,165.06,164.54,165.01,11807.0,159.2167,159.5647,159.0621,159.5164,11807.0
2020-08-27 11:40:00,165.03,165.11,164.93,165.0,3802.0,159.5357,159.6131,159.4391,159.5067,3802.0
2020-08-27 11:50:00,164.99,165.12,164.94,165.12,3700.0,159.4971,159.6227,159.4487,159.6227,3700.0
2020-08-27 12:00:00,165.03,165.23,164.75,165.15,8387.0,159.5357,159.7291,159.2651,159.6517,8387.0
2020-08-27 12:10:00,165.13,165.26,164.88,165.06,8634.0,159.6324,159.7581,159.3907,159.5647,8634.0
2020-08-27 12:20:00,165.01,165.13,164.97,165.1,5679.0,159.5164,159.6324,159.4777,159.6034,5679.0
2020-08-27 12:30:00,165.1,165.13,164.86,165.12,9224.0,159.6034,159.6324,159.3714,159.6227,9224.0
2020-08-27 12:40:00,165.12,165.23,164.93,165.05,8676.0,159.6227,159.7291,159.4391,159.5551,8676.0
2020-08-27 12:50:00,165.03,165.21,164.86,165.16,14753.0,159.5357,159.7097,159.3714,159.6614,14753.0
2020-08-27 13:00:00,165.15,165.52,165.09,165.5,5832.0,159.6517,160.0094,159.5937,159.9901,5832.0
2020-08-27 13:10:00,165.5,166.03,165.5,165.95,12906.0,159.9901,160.5024,159.9901,160.4251,12906.0
2020-08-27 13:20:00,165.93,166.14,165.89,166.11,7078.0,160.4058,160.6088,160.3671,160.5798,7078.0
2020-08-27 13:30:00,166.11,166.34,166.11,166.24,9587.0,160.5798,160.8021,160.5798,160.7055,9587.0
2020-08-27 13:40:00,166.24,166.35,166.14,166.17,5851.0,160.7055,160.8118,160.6088,160.6378,5851.0
2020-08-27 13:50:00,166.12,166.85,166.01,166.51,34172.0,160.5894,161.2951,160.4831,160.9665,34172.0
2020-08-27 14:00:00,166.45,166.45,165.92,166.07,5322.0,160.9085,160.9085,160.3961,160.5411,5322.0
2020-08-27 14:10:00,166.1,166.18,165.92,166.13,3400.0,160.5701,160.6475,160.3961,160.5991,3400.0
2020-08-27 14:20:00,166.13,166.3,166.02,166.3,3210.0,160.5991,160.7635,160.4928,160.7635,3210.0
2020-08-27 14:30:00,166.27,166.54,166.11,166.47,11054.0,160.7345,160.9955,160.5798,160.9278,11054.0
2020-08-27 14:40:00,166.42,166.46,166.26,166.36,3944.0,160.8795,160.9181,160.7248,160.8215,3944.0
2020-08-27 14:50:00,166.33,166.49,166.13,166.44,5869.0,160.7925,160.9471,160.5991,160.8988,5869.0
2020-08-27 15:00:00,166.38,166.8,166.32,166.64,9210.0,160.8408,161.2468,160.7828,161.0921,9210.0
2020-08-27 15:10:00,166.64,166.77,166.57,166.74,8360.0,161.0921,161.2178,161.0245,161.1888,8360.0
2020-08-27 15:20:00,166.75,166.98,166.75,166.94,9720.0,161.1985,161.4208,161.1985,161.3821,9720.0
2020-08-27 15:30:00,166.97,167.05,166.8,166.83,10441.0,161.4112,161.4885,161.2468,161.2758,10441.0
2020-08-27 15:40:00,166.72,167.0,166.69,166.75,20224.0,161.1695,161.4402,161.1405,161.1985,20224.0
2020-08-27 15:50:00,166.1,166.76,166.09,166.2,61105.0,160.5701,161.2081,160.5604,160.6668,61105.0
2020-08-28 09:30:00,166.25,166.25,165.01,165.67,7114.0,160.7151,160.7151,159.5164,160.1544,7114.0
2020-08-28 09:40:00,165.46,166.07,165.45,165.9,2600.0,159.9514,160.5411,159.9418,160.3768,2600.0
2020-08-28 09:50:00,165.99,166.23,165.85,165.97,7464.0,160.4638,160.6958,160.3284,160.4444,7464.0
2020-08-28 10:00:00,166.12,166.71,166.1,166.26,7417.0,160.5894,161.1598,160.5701,160.7248,7417.0
2020-08-28 10:10:00,166.43,166.43,166.1,166.23,1845.0,160.8891,160.8891,160.5701,160.6958,1845.0
2020-08-28 10:20:00,166.19,166.2,165.89,165.95,24257.0,160.6571,160.6668,160.3671,160.4251,24257.0
2020-08-28 10:30:00,165.97,166.16,165.67,166.09,7600.0,160.4444,160.6281,160.1544,160.5604,7600.0
2020-08-28 10:40:00,166.3,166.46,166.08,166.22,3738.0,160.7635,160.9181,160.5508,160.6861,3738.0
2020-08-28 10:50:00,166.2,166.25,165.98,166.21,5580.0,160.6668,160.7151,160.4541,160.6765,5580.0
2020-08-28 11:00:00,166.32,166.44,166.09,166.38,3981.0,160.7828,160.8988,160.5604,160.8408,3981.0
2020-08-28 11:10:00,166.37,166.37,166.06,166.11,600.0,160.8311,160.8311,160.5314,160.5798,600.0
2020-08-28 11:20:00,165.96,166.17,165.96,166.16,3864.0,160.4348,160.6378,160.4348,160.6281,3864.0
2020-08-28 11:30:00,166.1,166.15,166.01,166.09,2000.0,160.5701,160.6184,160.4831,160.5604,2000.0
2020-08-28 11:40:00,166.02,166.07,165.98,165.99,1705.0,160.4928,160.5411,160.4541,160.4638,1705.0
2020-08-28 11:50:00,166.05,166.32,166.05,166.21,6458.0,160.5218,160.7828,160.5218,160.6765,6458.0
2020-08-28 12:00:00,166.14,166.47,166.13,166.37,1715.0,160.6088,160.9278,160.5991,160.8311,1715.0
2020-08-28 12:10:00,166.31,166.36,166.28,166.3,2777.0,160.7731,160.8215,160.7441,160.7635,2777.0
2020-08-28 12:20:00,166.34,166.61,166.33,166.52,4093.0,160.8021,161.0631,160.7925,160.9761,4093.0
2020-08-28 12:30:00,166.56,166.71,166.52,166.71,2000.0,161.0148,161.1598,160.9761,161.1598,2000.0
2020-08-28 12:40:00,166.73,167.31,166.73,167.31,7625.0,161.1791,161.7398,161.1791,161.7398,7625.0
2020-08-28 12:50:00,167.32,167.6,167.32,167.57,5000.0,161.7495,162.0202,161.7495,161.9912,5000.0
2020-08-28 13:00:00,167.59,167.79,167.59,167.65,5331.0,162.0105,162.2039,162.0105,162.0685,5331.0
2020-08-28 13:10:00,167.57,167.69,167.3,167.33,29977.0,161.9912,162.1072,161.7302,161.7592,29977.0
2020-08-28 13:20:00,167.47,167.6,167.27,167.31,3880.0,161.8945,162.0202,161.7012,161.7398,3880.0
2020-08-28 13:30:00,167.3,167.37,167.03,167.26,2805.0,161.7302,161.7978,161.4692,161.6915,2805.0
2020-08-28 13:40:00,167.25,167.48,167.25,167.42,8278.0,161.6818,161.9042,161.6818,161.8462,8278.0
2020-08-28 13:50:00,167.46,167.46,167.27,167.31,3322.0,161.8848,161.8848,161.7012,161.7398,3322.0
2020-08-28 14:00:00,167.23,167.56,167.21,167.38,8653.0,161.6625,161.9815,161.6432,161.8075,8653.0
2020-08-28 14:10:00,167.37,167.54,167.35,167.4,4945.0,161.7978,161.9622,161.7785,161.8268,4945.0
2020-08-28 14:20:00,167.41,167.62,167.37,167.46,70433.0,161.8365,162.0395,161.7978,161.8848,70433.0
2020-08-28 14:30:00,167.42,167.42,166.94,167.0,7836.0,161.8462,161.8462,161.3821,161.4402,7836.0
2020-08-28 14:40:00,167.02,167.26,166.98,167.2,12285.0,161.4595,161.6915,161.4208,161.6335,12285.0
2020-08-28 14:50:00,167.22,167.85,167.18,167.85,7378.0,161.6528,162.2619,161.6142,162.2619,7378.0
2020-08-28 15:00:00,167.81,168.2,167.8,168.2,5902.0,162.2232,162.6002,162.2135,162.6002,5902.0
2020-08-28 15:10:00,168.14,168.23,167.97,168.04,6116.0,162.5422,162.6292,162.3779,162.4455,6116.0
2020-08-28 15:20:00,167.94,168.23,167.85,168.18,7007.0,162.3489,162.6292,162.2619,162.5809,7007.0
2020-08-28 15:30:00,168.18,168.72,168.16,168.68,26766.0,162.5809,163.1029,162.5615,163.0642,26766.0
2020-08-28 15:40:00,168.72,169.04,168.65,168.65,36666.0,163.1029,163.4122,163.0352,163.0352,36666.0
2020-08-28 15:50:00,168.62,168.81,168.26,168.36,75948.0,163.0062,163.1899,162.6582,162.7549,75948.0
2020-08-31 09:30:00,168.21,168.26,167.59,167.59,12005.0,162.6099,162.6582,162.0105,162.0105,12005.0
2020-08-31 09:40:00,167.3,167.3,166.7,166.85,1652.0,161.7302,161.7302,161.1501,161.2951,1652.0
2020-08-31 09:50:00,166.87,166.87,166.19,166.3,700.0,161.3145,161.3145,160.6571,160.7635,700.0
2020-08-31 10:00:00,166.19,166.19,165.89,166.05,3584.0,160.6571,160.6571,160.3671,160.5218,3584.0
2020-08-31 10:10:00,166.13,166.81,166.13,166.63,3714.0,160.5991,161.2565,160.5991,161.0825,3714.0
2020-08-31 10:20:00,166.43,166.61,166.2,166.2,2100.0,160.8891,161.0631,160.6668,160.6668,2100.0
2020-08-31 10:30:00,166.2,166.55,166.2,166.39,3530.0,160.6668,161.0051,160.6668,160.8505,3530.0
2020-08-31 10:40:00,166.35,166.35,166.15,166.3,2200.0,160.8118,160.8118,160.6184,160.7635,2200.0
2020-08-31 10:50:00,166.3,166.32,165.64,166.01,3730.0,160.7635,160.7828,160.1254,160.4831,3730.0
2020-08-31 11:00:00,166.1,166.3,166.06,166.29,4774.0,160.5701,160.7635,160.5314,160.7538,4774.0
2020-08-31 11:10:00,166.2,166.32,166.09,166.28,3158.0,160.6668,160.7828,160.5604,160.7441,3158.0
2020-08-31 11:20:00,166.26,166.36,166.06,166.34,3600.0,160.7248,160.8215,160.5314,160.8021,3600.0
2020-08-31 11:30:00,166.34,166.41,166.08,166.38,4425.0,160.8021,160.8698,160.5508,160.8408,4425.0
2020-08-31 11:40:00,166.4,166.66,166.4,166.65,3757.0,160.8601,161.1115,160.8601,161.1018,3757.0
2020-08-31 11:50:00,166.67,167.03,166.62,167.03,4408.0,161.1211,161.4692,161.0728,161.4692,4408.0
2020-08-31 12:00:00,167.06,167.39,167.0,167.2,2544.0,161.4982,161.8172,161.4402,161.6335,2544.0
2020-08-31 12:10:00,167.1,167.1,166.91,166.96,2012.0,161.5368,161.5368,161.3531,161.4015,2012.0
2020-08-31 12:20:00,166.92,166.92,166.7,166.85,1931.0,161.3628,161.3628,161.1501,161.2951,1931.0
2020-08-31 12:30:00,166.78,166.78,166.56,166.73,3736.0,161.2275,161.2275,161.0148,161.1791,3736.0
2020-08-31 12:40:00,166.66,166.77,166.66,166.7,1134.0,161.1115,161.2178,161.1115,161.1501,1134.0
2020-08-31 12:50:00,166.64,166.82,166.63,166.82,2319.0,161.0921,161.2661,161.0825,161.2661,2319.0
2020-08-31 13:00:00,166.78,166.88,166.74,166.79,2743.0,161.2275,161.3241,161.1888,161.2371,2743.0
2020-08-31 13:10:00,166.77,167.05,166.76,167.0,1900.0,161.2178,161.4885,161.2081,161.4402,1900.0
2020-08-31 13:20:00,166.93,167.12,166.93,166.97,2547.0,161.3725,161.5562,161.3725,161.4112,2547.0
2020-08-31 13:30:00,167.02,167.13,166.98,167.0,2100.0,161.4595,161.5658,161.4208,161.4402,2100.0
2020-08-31 13:40:00,167.05,167.2,167.02,167.17,4888.0,161.4885,161.6335,161.4595,161.6045,4888.0
2020-08-31 13:50:00,167.13,167.3,167.12,167.16,4110.0,161.5658,161.7302,161.5562,161.5948,4110.0
2020-08-31 14:00:00,167.12,167.66,167.01,167.6,11937.0,161.5562,162.0782,161.4498,162.0202,11937.0
2020-08-31 14:10:00,167.63,167.97,167.36,167.36,23363.0,162.0492,162.3779,161.7882,161.7882,23363.0
2020-08-31 14:20:00,167.42,167.6,167.36,167.5,9550.0,161.8462,162.0202,161.7882,161.9235,9550.0
2020-08-31 14:30:00,167.57,167.79,167.46,167.79,6764.0,161.9912,162.2039,161.8848,162.2039,6764.0
2020-08-31 14:40:00,167.84,168.05,167.76,168.05,9654.0,162.2522,162.4552,162.1748,162.4552,9654.0
2020-08-31 14:50:00,168.07,168.33,167.85,168.21,37211.0,162.4745,162.7259,162.2619,162.6099,37211.0
2020-08-31 15:00:00,168.26,168.48,168.15,168.34,16779.0,162.6582,162.8709,162.5519,162.7355,16779.0
2020-08-31 15:10:00,168.32,168.39,168.01,168.01,8735.0,162.7162,162.7839,162.4165,162.4165,8735.0
2020-08-31 15:20:00,167.94,168.24,167.88,168.2,9546.0,162.3489,162.6389,162.2909,162.6002,9546.0
2020-08-31 15:30:00,168.2,168.49,168.14,168.35,13143.0,162.6002,162.8805,162.5422,162.7452,13143.0
2020-08-31 15:40:00,168.34,168.84,168.2,168.77,26088.0,162.7355,163.2189,162.6002,163.1512,26088.0
2020-08-31 15:50:00,168.65,168.65,168.19,168.19,73981.0,163.0352,163.0352,162.5905,162.5905,73981.0
2020-09-01 09:30:00,167.43,167.94,167.07,167.89,12133.0,161.8558,162.3489,161.5078,162.3005,12133.0
2020-09-01 09:40:00,168.15,168.98,168.12,168.98,2720.0,162.5519,163.3542,162.5229,163.3542,2720.0
2020-09-01 09:50:00,168.98,169.25,168.82,168.89,4502.0,163.3542,163.6152,163.1996,163.2672,4502.0
2020-09-01 10:00:00,168.69,168.85,168.36,168.36,3808.0,163.0739,163.2286,162.7549,162.7549,3808.0
2020-09-01 10:10:00,168.41,168.47,167.6,167.69,7771.0,162.8032,162.8612,162.0202,162.1072,7771.0
2020-09-01 10:20:00,167.7,167.88,167.12,167.88,30932.0,162.1168,162.2909,161.5562,162.2909,30932.0
2020-09-01 10:30:00,167.77,167.87,167.54,167.55,3303.0,162.1845,162.2812,161.9622,161.9718,3303.0
2020-09-01 10:40:00,167.62,167.62,167.26,167.26,4927.0,162.0395,162.0395,161.6915,161.6915,4927.0
2020-09-01 10:50:00,167.17,167.4,167.03,167.03,4201.0,161.6045,161.8268,161.4692,161.4692,4201.0
2020-09-01 11:00:00,167.16,167.31,166.94,167.08,14273.0,161.5948,161.7398,161.3821,161.5175,14273.0
2020-09-01 11:10:00,167.05,167.27,166.89,166.92,29208.0,161.4885,161.7012,161.3338,161.3628,29208.0
2020-09-01 11:20:00,166.9,166.9,166.49,166.69,4600.0,161.3435,161.3435,160.9471,161.1405,4600.0
2020-09-01 11:30:00,166.61,166.83,166.53,166.61,27451.0,161.0631,161.2758,160.9858,161.0631,27451.0
2020-09-01 11:40:00,166.59,167.15,166.55,166.82,11583.0,161.0438,161.5852,161.0051,161.2661,11583.0
2020-09-01 11:50:00,166.82,166.91,166.61,166.74,3308.0,161.2661,161.3531,161.0631,161.1888,3308.0
2020-09-01 12:00:00,166.72,167.2,166.64,167.11,7839.0,161.1695,161.6335,161.0921,161.5465,7839.0
2020-09-01 12:10:00,167.11,167.11,166.84,166.85,2016.0,161.5465,161.5465,161.2855,161.2951,2016.0
2020-09-01 12:20:00,166.9,167.3,166.87,167.28,4795.0,161.3435,161.7302,161.3145,161.7108,4795.0
2020-09-01 12:30:00,167.3,167.56,167.24,167.56,4600.0,161.7302,161.9815,161.6722,161.9815,4600.0
2020-09-01 12:40:00,167.52,167.87,167.52,167.74,5800.0,161.9428,162.2812,161.9428,162.1555,5800.0
2020-09-01 12:50:00,167.74,167.85,167.71,167.79,2530.0,162.1555,162.2619,162.1265,162.2039,2530.0
2020-09-01 13:00:00,167.74,167.77,167.61,167.67,6283.0,162.1555,162.1845,162.0298,162.0878,6283.0
2020-09-01 13:10:00,167.59,167.64,167.54,167.61,3300.0,162.0105,162.0588,161.9622,162.0298,3300.0
2020-09-01 13:20:00,167.61,167.79,167.6,167.75,4002.0,162.0298,162.2039,162.0202,162.1652,4002.0
2020-09-01 13:30:00,167.7,167.7,167.32,167.51,4885.0,162.1168,162.1168,161.7495,161.9332,4885.0
2020-09-01 13:40:00,167.48,167.78,167.48,167.78,3200.0,161.9042,162.1942,161.9042,162.1942,3200.0
2020-09-01 13:50:00,167.76,167.76,167.54,167.55,3595.0,162.1748,162.1748,161.9622,161.9718,3595.0
2020-09-01 14:00:00,167.58,168.07,167.58,168.0,2100.0,162.0008,162.4745,162.0008,162.4069,2100.0
2020-09-01 14:10:00,167.99,168.13,167.97,168.05,10248.0,162.3972,162.5325,162.3779,162.4552,10248.0
2020-09-01 14:20:00,167.97,168.3,167.9,168.08,19860.0,162.3779,162.6969,162.3102,162.4842,19860.0
2020-09-01 14:30:00,168.06,168.23,167.98,168.13,2981.0,162.4649,162.6292,162.3875,162.5325,2981.0
2020-09-01 14:40:00,168.21,168.31,168.08,168.14,4493.0,162.6099,162.7065,162.4842,162.5422,4493.0
2020-09-01 14:50:00,168.18,168.37,168.07,168.18,5335.0,162.5809,162.7645,162.4745,162.5809,5335.0
2020-09-01 15:00:00,168.06,168.31,168.06,168.14,4769.0,162.4649,162.7065,162.4649,162.5422,4769.0
2020-09-01 15:10:00,167.98,168.54,167.83,168.47,9462.0,162.3875,162.9289,162.2425,162.8612,9462.0
2020-09-01 15:20:00,168.53,168.55,168.26,168.36,13187.0,162.9192,162.9385,162.6582,162.7549,13187.0
2020-09-01 15:30:00,168.36,168.39,168.17,168.24,8862.0,162.7549,162.7839,162.5712,162.6389,8862.0
2020-09-01 15:40:00,168.27,168.69,168.27,168.58,14074.0,162.6679,163.0739,162.6679,162.9675,14074.0
2020-09-01 15:50:00,168.47,168.82,168.25,168.72,76925.0,162.8612,163.1996,162.6485,163.1029,76925.0
2020-09-02 09:30:00,169.64,169.98,169.02,169.92,11034.0,163.9923,164.3209,163.3929,164.2629,11034.0
2020-09-02 09:40:00,169.72,171.26,169.57,171.24,18617.0,164.0696,165.5583,163.9246,165.539,18617.0
2020-09-02 09:50:00,171.15,172.26,171.11,171.97,7694.0,165.452,166.525,165.4133,166.2447,7694.0
2020-09-02 10:00:00,171.77,171.95,170.51,171.15,11315.0,166.0513,166.2254,164.8333,165.452,11315.0
2020-09-02 10:10:00,171.1,171.54,171.08,171.32,4800.0,165.4037,165.829,165.3843,165.6163,4800.0
2020-09-02 10:20:00,171.45,171.72,171.14,171.61,9092.0,165.742,166.003,165.4423,165.8967,9092.0
2020-09-02 10:30:00,171.68,171.91,171.57,171.73,5856.0,165.9643,166.1867,165.858,166.0127,5856.0
2020-09-02 10:40:00,171.7,171.9,171.5,171.89,5108.0,165.9837,166.177,165.7903,166.1674,5108.0
2020-09-02 10:50:00,171.89,171.96,171.57,171.78,9318.0,166.1674,166.235,165.858,166.061,9318.0
2020-09-02 11:00:00,171.84,171.92,171.47,171.8,10926.0,166.119,166.1964,165.7613,166.0803,10926.0
2020-09-02 11:10:00,171.71,171.77,171.24,171.59,5583.0,165.9933,166.0513,165.539,165.8773,5583.0
2020-09-02 11:20:00,171.5,171.63,171.24,171.51,3114.0,165.7903,165.916,165.539,165.8,3114.0
2020-09-02 11:30:00,171.52,171.9,171.44,171.71,5455.0,165.8097,166.177,165.7323,165.9933,5455.0
2020-09-02 11:40:00,171.76,171.9,171.54,171.63,4300.0,166.0417,166.177,165.829,165.916,4300.0
2020-09-02 11:50:00,171.6,171.87,171.6,171.81,2681.0,165.887,166.148,165.887,166.09,2681.0
2020-09-02 12:00:00,171.75,172.06,171.75,172.0,5251.0,166.032,166.3317,166.032,166.2737,5251.0
2020-09-02 12:10:00,172.0,172.22,171.99,172.22,3147.0,166.2737,166.4864,166.264,166.4864,3147.0
2020-09-02 12:20:00,172.19,172.25,172.16,172.23,3202.0,166.4574,166.5154,166.4284,166.496,3202.0
2020-09-02 12:30:00,172.22,172.39,172.18,172.35,3200.0,166.4864,166.6507,166.4477,166.612,3200.0
2020-09-02 12:40:00,172.46,172.74,172.46,172.74,2202.0,166.7184,166.9891,166.7184,166.9891,2202.0
2020-09-02 12:50:00,172.72,172.73,172.11,172.25,3737.0,166.9697,166.9794,166.38,166.5154,3737.0
2020-09-02 13:00:00,172.31,172.47,172.23,172.47,3201.0,166.5734,166.728,166.496,166.728,3201.0
2020-09-02 13:10:00,172.56,172.84,172.46,172.84,4841.0,166.815,167.0857,166.7184,167.0857,4841.0
2020-09-02 13:20:00,172.79,172.98,172.73,172.97,2000.0,167.0374,167.2211,166.9794,167.2114,2000.0
2020-09-02 13:30:00,172.97,173.46,172.93,173.46,4542.0,167.2114,167.6851,167.1727,167.6851,4542.0
2020-09-02 13:40:00,173.47,173.65,173.47,173.47,3417.0,167.6947,167.8688,167.6947,167.6947,3417.0
2020-09-02 13:50:00,173.48,173.48,173.12,173.12,2143.0,167.7044,167.7044,167.3564,167.3564,2143.0
2020-09-02 14:00:00,173.26,173.71,173.1,173.71,2488.0,167.4917,167.9268,167.3371,167.9268,2488.0
2020-09-02 14:10:00,173.61,173.7,173.4,173.43,5516.0,167.8301,167.9171,167.6271,167.6561,5516.0
2020-09-02 14:20:00,173.37,173.5,173.05,173.22,4324.0,167.5981,167.7238,167.2887,167.4531,4324.0
2020-09-02 14:30:00,173.11,173.43,173.01,173.42,11216.0,167.3467,167.6561,167.2501,167.6464,11216.0
2020-09-02 14:40:00,173.43,173.5,173.36,173.47,2510.0,167.6561,167.7238,167.5884,167.6947,2510.0
2020-09-02 14:50:00,173.55,173.75,173.5,173.73,4100.0,167.7721,167.9654,167.7238,167.9461,4100.0
2020-09-02 15:00:00,173.68,173.79,173.62,173.74,3912.0,167.8978,168.0041,167.8398,167.9558,3912.0
2020-09-02 15:10:00,173.7,174.32,173.7,174.32,6299.0,167.9171,168.5165,167.9171,168.5165,6299.0
2020-09-02 15:20:00,174.33,174.52,174.3,174.44,8060.0,168.5261,168.7098,168.4971,168.6325,8060.0
2020-09-02 15:30:00,174.45,174.57,174.32,174.45,10312.0,168.6421,168.7581,168.5165,168.6421,10312.0
2020-09-02 15:40:00,174.46,174.72,174.34,174.65,17040.0,168.6518,168.9031,168.5358,168.8355,17040.0
2020-09-02 15:50:00,174.63,174.63,174.0,174.13,40874.0,168.8161,168.8161,168.2071,168.3328,40874.0
2020-09-03 09:30:00,173.25,174.17,173.25,173.78,7445.0,167.4821,168.3714,167.4821,167.9944,7445.0
2020-09-03 09:40:00,173.51,173.68,173.11,173.68,2250.0,167.7334,167.8978,167.3467,167.8978,2250.0
2020-09-03 09:50:00,173.27,173.69,173.24,173.69,4917.0,167.5014,167.9074,167.4724,167.9074,4917.0
2020-09-03 10:00:00,173.71,173.71,172.74,173.08,2706.0,167.9268,167.9268,166.9891,167.3177,2706.0
2020-09-03 10:10:00,172.92,173.05,172.43,172.51,4012.0,167.1631,167.2887,166.6894,166.7667,4012.0
2020-09-03 10:20:00,172.19,172.35,172.0,172.07,4611.0,166.4574,166.612,166.2737,166.3414,4611.0
2020-09-03 10:30:00,172.14,172.4,171.85,172.03,3911.0,166.409,166.6604,166.1287,166.3027,3911.0
2020-09-03 10:40:00,171.96,172.08,171.74,171.77,7605.0,166.235,166.351,166.0223,166.0513,7605.0
2020-09-03 10:50:00,171.81,172.45,171.79,172.45,3848.0,166.09,166.7087,166.0707,166.7087,3848.0
2020-09-03 11:00:00,172.31,172.34,171.02,171.06,3624.0,166.5734,166.6024,165.3263,165.365,3624.0
2020-09-03 11:10:00,171.22,171.63,169.87,169.87,4335.0,165.5197,165.916,164.2146,164.2146,4335.0
2020-09-03 11:20:00,169.65,170.82,169.51,170.56,10184.0,164.0019,165.133,163.8666,164.8816,10184.0
2020-09-03 11:30:00,170.25,171.01,170.25,170.88,4089.0,164.582,165.3166,164.582,165.191,4089.0
2020-09-03 11:40:00,170.88,171.39,170.88,171.08,3104.0,165.191,165.684,165.191,165.3843,3104.0
2020-09-03 11:50:00,171.11,171.41,170.39,170.64,3509.0,165.4133,165.7033,164.7173,164.959,3509.0
2020-09-03 12:00:00,170.7,170.7,170.22,170.49,3473.0,165.017,165.017,164.5529,164.814,3473.0
2020-09-03 12:10:00,170.31,170.63,170.27,170.63,1600.0,164.64,164.9493,164.6013,164.9493,1600.0
2020-09-03 12:20:00,170.39,170.54,170.14,170.28,4979.0,164.7173,164.8623,164.4756,164.611,4979.0
2020-09-03 12:30:00,170.0,170.26,169.59,169.88,7194.0,164.3403,164.5916,163.9439,164.2243,7194.0
2020-09-03 12:40:00,169.87,169.93,169.44,169.58,6574.0,164.2146,164.2726,163.7989,163.9343,6574.0
2020-09-03 12:50:00,169.58,169.96,169.42,169.53,10552.0,163.9343,164.3016,163.7796,163.8859,10552.0
2020-09-03 13:00:00,169.31,169.32,168.37,168.86,6100.0,163.6732,163.6829,162.7645,163.2382,6100.0
2020-09-03 13:10:00,168.78,169.01,168.56,168.56,6543.0,163.1609,163.3832,162.9482,162.9482,6543.0
2020-09-03 13:20:00,168.65,168.93,168.54,168.9,3100.0,163.0352,163.3059,162.9289,163.2769,3100.0
2020-09-03 13:30:00,168.85,168.85,168.0,168.15,3919.0,163.2286,163.2286,162.4069,162.5519,3919.0
2020-09-03 13:40:00,168.3,168.59,168.27,168.46,3712.0,162.6969,162.9772,162.6679,162.8515,3712.0
2020-09-03 13:50:00,168.45,168.75,168.36,168.45,2596.0,162.8419,163.1319,162.7549,162.8419,2596.0
2020-09-03 14:00:00,168.41,168.63,168.35,168.53,2117.0,162.8032,163.0159,162.7452,162.9192,2117.0
2020-09-03 14:10:00,168.56,168.76,168.32,168.69,7164.0,162.9482,163.1416,162.7162,163.0739,7164.0
2020-09-03 14:20:00,168.74,168.96,168.52,168.78,3026.0,163.1222,163.3349,162.9095,163.1609,3026.0
2020-09-03 14:30:00,168.75,169.39,168.7,169.13,4333.0,163.1319,163.7506,163.0836,163.4992,4333.0
2020-09-03 14:40:00,169.14,169.2,168.59,168.85,5734.0,163.5089,163.5669,162.9772,163.2286,5734.0
2020-09-03 14:50:00,168.74,168.9,168.41,168.61,13099.0,163.1222,163.2769,162.8032,162.9966,13099.0
2020-09-03 15:00:00,168.49,168.6,167.71,167.89,6083.0,162.8805,162.9869,162.1265,162.3005,6083.0
2020-09-03 15:10:00,167.78,168.25,167.71,167.88,5435.0,162.1942,162.6485,162.1265,162.2909,5435.0
2020-09-03 15:20:00,167.87,168.09,167.51,167.51,9525.0,162.2812,162.4939,161.9332,161.9332,9525.0
2020-09-03 15:30:00,167.49,168.1,167.45,167.91,14410.0,161.9138,162.5035,161.8752,162.3199,14410.0
2020-09-03 15:40:00,167.93,168.57,167.8,168.03,23041.0,162.3392,162.9579,162.2135,162.4359,23041.0
2020-09-03 15:50:00,167.75,169.22,167.34,168.84,76673.0,162.1652,163.5862,161.7688,163.2189,76673.0
2020-09-04 09:30:00,170.54,171.53,169.86,171.15,14751.0,164.8623,165.8193,164.2049,165.452,14751.0
2020-09-04 09:40:00,171.12,171.52,169.91,170.05,12834.0,165.423,165.8097,164.2533,164.3886,12834.0
2020-09-04 09:50:00,170.11,170.62,169.63,170.05,20025.0,164.4466,164.9396,163.9826,164.3886,20025.0
2020-09-04 10:00:00,170.05,170.18,169.29,169.73,17739.0,164.3886,164.5143,163.6539,164.0793,17739.0
2020-09-04 10:10:00,169.59,169.8,168.58,168.6,29841.0,163.9439,164.1469,162.9675,162.9869,29841.0
2020-09-04 10:20:00,168.67,169.09,167.68,167.68,61954.0,163.0546,163.4606,162.0975,162.0975,61954.0
2020-09-04 10:30:00,167.96,168.0,166.38,166.89,7201.0,162.3682,162.4069,160.8408,161.3338,7201.0
2020-09-04 10:40:00,166.93,166.93,165.6,166.5,8595.0,161.3725,161.3725,160.0868,160.9568,8595.0
2020-09-04 10:50:00,166.41,167.5,166.14,167.13,5693.0,160.8698,161.9235,160.6088,161.5658,5693.0
2020-09-04 11:00:00,166.96,167.22,166.62,166.88,4752.0,161.4015,161.6528,161.0728,161.3241,4752.0
2020-09-04 11:10:00,167.11,167.16,166.55,166.85,7976.0,161.5465,161.5948,161.0051,161.2951,7976.0
2020-09-04 11:20:00,166.98,167.03,166.42,166.98,9371.0,161.4208,161.4692,160.8795,161.4208,9371.0
2020-09-04 11:30:00,167.17,167.43,166.94,167.08,4629.0,161.6045,161.8558,161.3821,161.5175,4629.0
2020-09-04 11:40:00,167.22,167.34,166.74,166.74,5500.0,161.6528,161.7688,161.1888,161.1888,5500.0
2020-09-04 11:50:00,166.67,167.21,166.6,167.17,2551.0,161.1211,161.6432,161.0535,161.6045,2551.0
2020-09-04 12:00:00,167.22,167.3,166.65,166.77,2710.0,161.6528,161.7302,161.1018,161.2178,2710.0
2020-09-04 12:10:00,166.83,167.06,166.54,166.57,5180.0,161.2758,161.4982,160.9955,161.0245,5180.0
2020-09-04 12:20:00,166.77,167.57,166.67,167.57,3299.0,161.2178,161.9912,161.1211,161.9912,3299.0
2020-09-04 12:30:00,167.56,168.53,167.54,168.53,9670.0,161.9815,162.9192,161.9622,162.9192,9670.0
2020-09-04 12:40:00,168.64,168.84,168.28,168.3,8198.0,163.0256,163.2189,162.6775,162.6969,8198.0
2020-09-04 12:50:00,168.48,168.7,168.25,168.55,5831.0,162.8709,163.0836,162.6485,162.9385,5831.0
2020-09-04 13:00:00,168.47,168.47,168.13,168.35,4815.0,162.8612,162.8612,162.5325,162.7452,4815.0
2020-09-04 13:10:00,168.36,168.53,167.83,167.9,5397.0,162.7549,162.9192,162.2425,162.3102,5397.0
2020-09-04 13:20:00,167.96,168.18,167.95,167.99,12721.0,162.3682,162.5809,162.3585,162.3972,12721.0
2020-09-04 13:30:00,167.93,167.93,167.3,167.76,9420.0,162.3392,162.3392,161.7302,162.1748,9420.0
2020-09-04 13:40:00,167.76,167.9,167.63,167.72,8800.0,162.1748,162.3102,162.0492,162.1362,8800.0
2020-09-04 13:50:00,167.57,167.82,167.48,167.75,4181.0,161.9912,162.2329,161.9042,162.1652,4181.0
2020-09-04 14:00:00,167.66,167.75,167.45,167.59,5384.0,162.0782,162.1652,161.8752,162.0105,5384.0
2020-09-04 14:10:00,167.39,167.67,167.3,167.6,1943.0,161.8172,162.0878,161.7302,162.0202,1943.0
2020-09-04 14:20:00,167.49,167.81,167.49,167.8,5297.0,161.9138,162.2232,161.9138,162.2135,5297.0
2020-09-04 14:30:00,167.75,167.99,167.6,167.89,26008.0,162.1652,162.3972,162.0202,162.3005,26008.0
2020-09-04 14:40:00,168.02,168.32,167.88,167.88,49071.0,162.4262,162.7162,162.2909,162.2909,49071.0
2020-09-04 14:50:00,167.83,168.09,167.75,168.03,5829.0,162.2425,162.4939,162.1652,162.4359,5829.0
2020-09-04 15:00:00,167.92,168.01,167.65,167.65,11013.0,162.3295,162.4165,162.0685,162.0685,11013.0
2020-09-04 15:10:00,167.62,167.7,167.19,167.56,8510.0,162.0395,162.1168,161.6238,161.9815,8510.0
2020-09-04 15:20:00,167.62,167.62,167.29,167.33,14794.0,162.0395,162.0395,161.7205,161.7592,14794.0
2020-09-04 15:30:00,167.39,167.39,166.41,166.67,21675.0,161.8172,161.8172,160.8698,161.1211,21675.0
2020-09-04 15:40:00,166.68,167.29,166.51,166.51,25886.0,161.1308,161.7205,160.9665,160.9665,25886.0
2020-09-04 15:50:00,166.38,167.01,166.32,166.37,50390.0,160.8408,161.4498,160.7828,160.8311,50390.0
2020-09-08 09:30:00,164.87,165.0,161.52,161.86,65236.0,159.3811,159.5067,156.1426,156.4713,65236.0
2020-09-08 09:40:00,161.78,161.79,160.39,161.1,29400.0,156.3939,156.4036,155.0502,155.7366,29400.0
2020-09-08 09:50:00,161.0,162.69,160.32,162.39,10718.0,155.6399,157.2736,154.9825,156.9836,10718.0
2020-09-08 10:00:00,162.24,162.78,161.79,162.78,11707.0,156.8386,157.3606,156.4036,157.3606,11707.0
2020-09-08 10:10:00,162.69,163.88,162.59,163.72,29857.0,157.2736,158.424,157.177,158.2694,29857.0
2020-09-08 10:20:00,163.54,164.78,163.38,164.78,36484.0,158.0953,159.2941,157.9407,159.2941,36484.0
2020-09-08 10:30:00,164.66,166.09,164.65,165.67,23476.0,159.1781,160.5604,159.1684,160.1544,23476.0
2020-09-08 10:40:00,165.67,165.67,164.56,164.67,12278.0,160.1544,160.1544,159.0814,159.1877,12278.0
2020-09-08 10:50:00,164.71,165.32,164.71,164.8,14725.0,159.2264,159.8161,159.2264,159.3134,14725.0
2020-09-08 11:00:00,164.74,166.04,164.67,165.42,11895.0,159.2554,160.5121,159.1877,159.9128,11895.0
2020-09-08 11:10:00,165.43,165.48,164.75,165.04,30533.0,159.9224,159.9708,159.2651,159.5454,30533.0
2020-09-08 11:20:00,165.18,165.49,164.78,165.12,9094.0,159.6807,159.9804,159.2941,159.6227,9094.0
2020-09-08 11:30:00,165.03,165.26,164.6,164.89,7956.0,159.5357,159.7581,159.1201,159.4004,7956.0
2020-09-08 11:40:00,164.7,165.01,164.62,164.63,2923.0,159.2167,159.5164,159.1394,159.1491,2923.0
2020-09-08 11:50:00,164.76,165.14,164.41,165.14,4636.0,159.2747,159.6421,158.9364,159.6421,4636.0
2020-09-08 12:00:00,165.03,165.19,164.92,165.0,6109.0,159.5357,159.6904,159.4294,159.5067,6109.0
2020-09-08 12:10:00,165.01,165.13,164.89,165.04,7500.0,159.5164,159.6324,159.4004,159.5454,7500.0
2020-09-08 12:20:00,165.05,165.11,164.87,164.87,8393.0,159.5551,159.6131,159.3811,159.3811,8393.0
2020-09-08 12:30:00,164.84,165.09,164.71,164.88,52347.0,159.3521,159.5937,159.2264,159.3907,52347.0
2020-09-08 12:40:00,164.92,165.73,164.85,165.73,15949.0,159.4294,160.2124,159.3617,160.2124,15949.0
2020-09-08 12:50:00,165.73,166.34,165.73,166.09,9899.0,160.2124,160.8021,160.2124,160.5604,9899.0
2020-09-08 13:00:00,166.09,166.09,165.0,165.76,57848.0,160.5604,160.5604,159.5067,160.2414,57848.0
2020-09-08 13:10:00,165.73,166.02,165.22,165.33,41594.0,160.2124,160.4928,159.7194,159.8257,41594.0
2020-09-08 13:20:00,165.25,165.36,165.0,165.11,47242.0,159.7484,159.8548,159.5067,159.6131,47242.0
2020-09-08 13:30:00,165.08,165.09,164.84,165.04,16354.0,159.5841,159.5937,159.3521,159.5454,16354.0
2020-09-08 13:40:00,165.03,165.5,164.98,165.08,19372.0,159.5357,159.9901,159.4874,159.5841,19372.0
2020-09-08 13:50:00,165.06,165.12,164.96,165.0,13261.0,159.5647,159.6227,159.4681,159.5067,13261.0
2020-09-08 14:00:00,165.08,165.13,164.9,164.9,11069.0,159.5841,159.6324,159.4101,159.4101,11069.0
2020-09-08 14:10:00,164.94,165.15,164.79,165.04,15918.0,159.4487,159.6517,159.3037,159.5454,15918.0
2020-09-08 14:20:00,165.03,165.13,164.5,164.54,9837.0,159.5357,159.6324,159.0234,159.0621,9837.0
2020-09-08 14:30:00,164.53,164.59,164.24,164.29,9057.0,159.0524,159.1104,158.772,158.8204,9057.0
2020-09-08 14:40:00,164.26,164.35,163.77,164.03,4131.0,158.7914,158.8784,158.3177,158.569,4131.0
2020-09-08 14:50:00,163.96,164.52,163.82,164.49,5147.0,158.5014,159.0427,158.366,159.0137,5147.0
2020-09-08 15:00:00,164.59,164.59,163.04,163.2,8012.0,159.1104,159.1104,157.612,157.7667,8012.0
2020-09-08 15:10:00,163.44,163.75,162.55,162.68,49862.0,157.9987,158.2984,157.1383,157.264,49862.0
2020-09-08 15:20:00,162.67,164.37,162.55,164.37,15223.0,157.2543,158.8977,157.1383,158.8977,15223.0
2020-09-08 15:30:00,164.37,164.64,164.16,164.3,39175.0,158.8977,159.1587,158.6947,158.83,39175.0
2020-09-08 15:40:00,164.22,164.95,164.03,164.2,33791.0,158.7527,159.4584,158.569,158.7334,33791.0
2020-09-08 15:50:00,164.01,164.3,163.59,163.88,78043.0,158.5497,158.83,158.1437,158.424,78043.0
2020-09-09 09:30:00,166.5,167.86,164.88,166.48,16032.0,160.9568,162.2715,159.3907,160.9375,16032.0
2020-09-09 09:40:00,166.51,167.01,165.54,166.57,20839.0,160.9665,161.4498,160.0288,161.0245,20839.0
2020-09-09 09:50:00,166.58,167.54,166.46,167.53,28729.0,161.0341,161.9622,160.9181,161.9525,28729.0
2020-09-09 10:00:00,167.5,168.68,167.33,168.36,10262.0,161.9235,163.0642,161.7592,162.7549,10262.0
2020-09-09 10:10:00,168.42,168.84,168.36,168.56,9957.0,162.8129,163.2189,162.7549,162.9482,9957.0
2020-09-09 10:20:00,168.39,168.42,167.89,167.89,5557.0,162.7839,162.8129,162.3005,162.3005,5557.0
2020-09-09 10:30:00,167.91,168.57,167.84,168.56,16343.0,162.3199,162.9579,162.2522,162.9482,16343.0
2020-09-09 10:40:00,168.56,168.57,167.95,168.25,9238.0,162.9482,162.9579,162.3585,162.6485,9238.0
2020-09-09 10:50:00,168.17,168.58,168.08,168.44,16960.0,162.5712,162.9675,162.4842,162.8322,16960.0
2020-09-09 11:00:00,168.49,168.76,168.37,168.37,10326.0,162.8805,163.1416,162.7645,162.7645,10326.0
2020-09-09 11:10:00,168.43,168.8,168.3,168.63,13257.0,162.8225,163.1802,162.6969,163.0159,13257.0
2020-09-09 11:20:00,168.67,168.8,168.28,168.5,83680.0,163.0546,163.1802,162.6775,162.8902,83680.0
2020-09-09 11:30:00,168.4,168.74,167.92,168.74,163312.0,162.7935,163.1222,162.3295,163.1222,163312.0
2020-09-09 11:40:00,168.74,168.79,168.23,168.44,14484.0,163.1222,163.1706,162.6292,162.8322,14484.0
2020-09-09 11:50:00,168.47,168.6,168.05,168.14,6026.0,162.8612,162.9869,162.4552,162.5422,6026.0
2020-09-09 12:00:00,168.14,168.56,168.13,168.54,7596.0,162.5422,162.9482,162.5325,162.9289,7596.0
2020-09-09 12:10:00,168.58,168.73,168.47,168.56,6560.0,162.9675,163.1126,162.8612,162.9482,6560.0
2020-09-09 12:20:00,168.56,168.77,168.5,168.64,3096.0,162.9482,163.1512,162.8902,163.0256,3096.0
2020-09-09 12:30:00,168.6,168.8,168.6,168.68,3705.0,162.9869,163.1802,162.9869,163.0642,3705.0
2020-09-09 12:40:00,168.7,169.19,168.69,169.0,4468.0,163.0836,163.5572,163.0739,163.3736,4468.0
2020-09-09 12:50:00,169.0,169.13,168.97,169.13,2400.0,163.3736,163.4992,163.3446,163.4992,2400.0
2020-09-09 13:00:00,169.16,169.53,169.15,169.48,7715.0,163.5282,163.8859,163.5186,163.8376,7715.0
2020-09-09 13:10:00,169.54,169.85,169.28,169.28,7167.0,163.8956,164.1953,163.6442,163.6442,7167.0
2020-09-09 13:20:00,169.28,169.91,169.28,169.69,6636.0,163.6442,164.2533,163.6442,164.0406,6636.0
2020-09-09 13:30:00,169.73,169.88,169.63,169.81,5436.0,164.0793,164.2243,163.9826,164.1566,5436.0
2020-09-09 13:40:00,169.81,169.88,169.46,169.55,5221.0,164.1566,164.2243,163.8183,163.9053,5221.0
2020-09-09 13:50:00,169.53,169.53,169.29,169.29,4400.0,163.8859,163.8859,163.6539,163.6539,4400.0
2020-09-09 14:00:00,169.29,169.32,168.72,168.76,6190.0,163.6539,163.6829,163.1029,163.1416,6190.0
2020-09-09 14:10:00,168.8,168.92,168.3,168.39,6139.0,163.1802,163.2962,162.6969,162.7839,6139.0
2020-09-09 14:20:00,168.39,168.43,168.25,168.31,7042.0,162.7839,162.8225,162.6485,162.7065,7042.0
2020-09-09 14:30:00,168.47,168.79,168.38,168.79,7067.0,162.8612,163.1706,162.7742,163.1706,7067.0
2020-09-09 14:40:00,168.81,169.12,168.75,169.08,10246.0,163.1899,163.4896,163.1319,163.4509,10246.0
2020-09-09 14:50:00,169.05,169.06,168.73,168.74,5982.0,163.4219,163.4316,163.1126,163.1222,5982.0
2020-09-09 15:00:00,168.74,169.13,168.74,169.05,7530.0,163.1222,163.4992,163.1222,163.4219,7530.0
2020-09-09 15:10:00,169.06,169.06,168.75,168.94,11292.0,163.4316,163.4316,163.1319,163.3156,11292.0
2020-09-09 15:20:00,168.96,169.09,168.52,168.79,10151.0,163.3349,163.4606,162.9095,163.1706,10151.0
2020-09-09 15:30:00,168.77,168.86,168.42,168.48,21055.0,163.1512,163.2382,162.8129,162.8709,21055.0
2020-09-09 15:40:00,168.49,168.76,168.45,168.51,29901.0,162.8805,163.1416,162.8419,162.8999,29901.0
2020-09-09 15:50:00,168.45,168.59,167.65,167.7,79824.0,162.8419,162.9772,162.0685,162.1168,79824.0
2020-09-10 09:30:00,167.44,167.55,166.64,167.41,8341.0,161.8655,161.9718,161.0921,161.8365,8341.0
2020-09-10 09:40:00,167.21,167.71,166.51,167.53,6230.0,161.6432,162.1265,160.9665,161.9525,6230.0
2020-09-10 09:50:00,167.55,168.14,167.54,167.97,10899.0,161.9718,162.5422,161.9622,162.3779,10899.0
2020-09-10 10:00:00,168.17,168.71,168.09,168.64,11212.0,162.5712,163.0932,162.4939,163.0256,11212.0
2020-09-10 10:10:00,168.71,169.12,168.65,169.12,6620.0,163.0932,163.4896,163.0352,163.4896,6620.0
2020-09-10 10:20:00,169.04,169.35,168.64,168.65,6922.0,163.4122,163.7119,163.0256,163.0352,6922.0
2020-09-10 10:30:00,168.79,168.87,168.36,168.82,5304.0,163.1706,163.2479,162.7549,163.1996,5304.0
2020-09-10 10:40:00,168.79,168.86,167.75,167.75,5210.0,163.1706,163.2382,162.1652,162.1652,5210.0
2020-09-10 10:50:00,167.7,168.2,167.02,167.02,7475.0,162.1168,162.6002,161.4595,161.4595,7475.0
2020-09-10 11:00:00,166.88,167.37,166.69,167.09,5786.0,161.3241,161.7978,161.1405,161.5272,5786.0
2020-09-10 11:10:00,167.16,167.33,166.34,166.47,5599.0,161.5948,161.7592,160.8021,160.9278,5599.0
2020-09-10 11:20:00,166.89,167.18,166.77,166.96,6863.0,161.3338,161.6142,161.2178,161.4015,6863.0
2020-09-10 11:30:00,167.0,167.06,165.91,165.99,23791.0,161.4402,161.4982,160.3864,160.4638,23791.0
2020-09-10 11:40:00,165.99,166.06,165.67,165.92,8933.0,160.4638,160.5314,160.1544,160.3961,8933.0
2020-09-10 11:50:00,165.9,165.9,165.02,165.07,12058.0,160.3768,160.3768,159.5261,159.5744,12058.0
2020-09-10 12:00:00,165.0,165.3,164.69,164.95,61564.0,159.5067,159.7967,159.2071,159.4584,61564.0
2020-09-10 12:10:00,165.08,166.08,165.08,165.77,59402.0,159.5841,160.5508,159.5841,160.2511,59402.0
2020-09-10 12:20:00,165.84,165.84,165.02,165.34,4000.0,160.3188,160.3188,159.5261,159.8354,4000.0
2020-09-10 12:30:00,165.31,165.69,164.9,165.28,66116.0,159.8064,160.1738,159.4101,159.7774,66116.0
2020-09-10 12:40:00,165.15,165.51,165.1,165.1,5601.0,159.6517,159.9998,159.6034,159.6034,5601.0
2020-09-10 12:50:00,165.17,165.48,165.12,165.41,5983.0,159.6711,159.9708,159.6227,159.9031,5983.0
2020-09-10 13:00:00,165.43,165.69,165.1,165.69,34363.0,159.9224,160.1738,159.6034,160.1738,34363.0
2020-09-10 13:10:00,165.75,165.96,165.5,165.96,4373.0,160.2318,160.4348,159.9901,160.4348,4373.0
2020-09-10 13:20:00,166.0,166.01,165.29,165.3,4300.0,160.4734,160.4831,159.7871,159.7967,4300.0
2020-09-10 13:30:00,165.37,165.84,165.33,165.5,3958.0,159.8644,160.3188,159.8257,159.9901,3958.0
2020-09-10 13:40:00,165.34,165.46,165.15,165.37,4557.0,159.8354,159.9514,159.6517,159.8644,4557.0
2020-09-10 13:50:00,165.37,165.51,165.13,165.36,43534.0,159.8644,159.9998,159.6324,159.8548,43534.0
2020-09-10 14:00:00,165.43,165.7,165.26,165.44,4239.0,159.9224,160.1834,159.7581,159.9321,4239.0
2020-09-10 14:10:00,165.6,165.6,164.73,164.78,9543.0,160.0868,160.0868,159.2457,159.2941,9543.0
2020-09-10 14:20:00,164.88,164.88,163.43,163.43,8236.0,159.3907,159.3907,157.989,157.989,8236.0
2020-09-10 14:30:00,163.5,163.74,163.06,163.61,8215.0,158.0567,158.2887,157.6313,158.163,8215.0
2020-09-10 14:40:00,163.6,163.62,162.92,163.31,9949.0,158.1533,158.1727,157.496,157.873,9949.0
2020-09-10 14:50:00,163.37,163.83,163.24,163.78,67685.0,157.931,158.3757,157.8053,158.3274,67685.0
2020-09-10 15:00:00,163.86,163.88,162.47,162.47,9576.0,158.4047,158.424,157.061,157.061,9576.0
2020-09-10 15:10:00,162.4,162.63,162.04,162.12,25301.0,156.9933,157.2156,156.6453,156.7226,25301.0
2020-09-10 15:20:00,162.15,162.22,161.58,162.06,20068.0,156.7516,156.8193,156.2006,156.6646,20068.0
2020-09-10 15:30:00,161.92,162.56,161.88,162.51,17532.0,156.5293,157.148,156.4906,157.0996,17532.0
2020-09-10 15:40:00,162.49,163.12,161.67,161.67,46139.0,157.0803,157.6893,156.2876,156.2876,46139.0
2020-09-10 15:50:00,161.67,162.43,161.35,161.68,125184.0,156.2876,157.0223,155.9783,156.2973,125184.0
2020-09-11 09:30:00,161.84,162.78,161.77,162.15,33240.0,156.4519,157.3606,156.3843,156.7516,33240.0
2020-09-11 09:40:00,161.94,162.22,161.18,161.21,19319.0,156.5486,156.8193,155.8139,155.8429,19319.0
2020-09-11 09:50:00,161.05,161.19,160.28,160.91,25233.0,155.6882,155.8236,154.9439,155.5529,25233.0
2020-09-11 10:00:00,161.11,162.04,160.65,161.64,12774.0,155.7462,156.6453,155.3016,156.2586,12774.0
2020-09-11 10:10:00,161.69,162.31,161.08,162.05,13547.0,156.3069,156.9063,155.7172,156.6549,13547.0
2020-09-11 10:20:00,162.0,162.15,161.66,161.94,16608.0,156.6066,156.7516,156.2779,156.5486,16608.0
2020-09-11 10:30:00,162.02,162.02,161.32,161.64,9730.0,156.6259,156.6259,155.9493,156.2586,9730.0
2020-09-11 10:40:00,161.81,161.87,161.56,161.56,4482.0,156.4229,156.4809,156.1813,156.1813,4482.0
2020-09-11 10:50:00,161.65,161.75,161.3,161.46,7551.0,156.2683,156.3649,155.9299,156.0846,7551.0
2020-09-11 11:00:00,161.47,161.83,161.47,161.58,8224.0,156.0943,156.4423,156.0943,156.2006,8224.0
2020-09-11 11:10:00,161.71,161.83,161.6,161.75,6093.0,156.3263,156.4423,156.2199,156.3649,6093.0
2020-09-11 11:20:00,161.77,161.9,161.53,161.67,5217.0,156.3843,156.5099,156.1523,156.2876,5217.0
2020-09-11 11:30:00,161.78,161.87,161.47,161.87,12123.0,156.3939,156.4809,156.0943,156.4809,12123.0
2020-09-11 11:40:00,161.89,161.93,161.64,161.77,7667.0,156.5003,156.5389,156.2586,156.3843,7667.0
2020-09-11 11:50:00,161.78,162.0,161.72,161.87,9332.0,156.3939,156.6066,156.3359,156.4809,9332.0
2020-09-11 12:00:00,161.77,162.05,161.7,161.9,7970.0,156.3843,156.6549,156.3166,156.5099,7970.0
2020-09-11 12:10:00,161.89,162.05,161.77,162.0,27942.0,156.5003,156.6549,156.3843,156.6066,27942.0
2020-09-11 12:20:00,162.07,162.29,161.99,162.0,5726.0,156.6743,156.887,156.5969,156.6066,5726.0
2020-09-11 12:30:00,162.0,162.08,161.35,161.42,21913.0,156.6066,156.684,155.9783,156.0459,21913.0
2020-09-11 12:40:00,161.35,161.35,160.75,160.75,3462.0,155.9783,155.9783,155.3982,155.3982,3462.0
2020-09-11 12:50:00,160.8,161.38,160.77,161.37,34061.0,155.4466,156.0073,155.4176,155.9976,34061.0
2020-09-11 13:00:00,161.37,161.47,160.87,161.21,32983.0,155.9976,156.0943,155.5142,155.8429,32983.0
2020-09-11 13:10:00,161.2,161.29,160.63,160.86,37357.0,155.8332,155.9203,155.2822,155.5046,37357.0
2020-09-11 13:20:00,160.98,161.15,160.85,161.12,13627.0,155.6206,155.7849,155.4949,155.7559,13627.0
2020-09-11 13:30:00,161.1,161.41,161.03,161.2,21860.0,155.7366,156.0363,155.6689,155.8332,21860.0
2020-09-11 13:40:00,161.2,161.43,160.95,161.22,7323.0,155.8332,156.0556,155.5916,155.8526,7323.0
2020-09-11 13:50:00,161.2,161.27,160.96,161.06,8702.0,155.8332,155.9009,155.6012,155.6979,8702.0
2020-09-11 14:00:00,161.16,161.16,160.87,160.88,9424.0,155.7946,155.7946,155.5142,155.5239,9424.0
2020-09-11 14:10:00,160.84,161.06,160.79,161.0,7981.0,155.4852,155.6979,155.4369,155.6399,7981.0
2020-09-11 14:20:00,160.93,161.28,160.89,161.06,4618.0,155.5722,155.9106,155.5336,155.6979,4618.0
2020-09-11 14:30:00,161.09,161.63,161.08,161.63,5533.0,155.7269,156.2489,155.7172,156.2489,5533.0
2020-09-11 14:40:00,161.61,161.68,161.14,161.14,3700.0,156.2296,156.2973,155.7752,155.7752,3700.0
2020-09-11 14:50:00,161.2,161.63,161.09,161.28,8514.0,155.8332,156.2489,155.7269,155.9106,8514.0
2020-09-11 15:00:00,161.18,161.65,160.99,161.45,12042.0,155.8139,156.2683,155.6302,156.0749,12042.0
2020-09-11 15:10:00,161.51,161.87,161.39,161.87,4890.0,156.1329,156.4809,156.0169,156.4809,4890.0
2020-09-11 15:20:00,161.86,162.67,161.77,162.56,6032.0,156.4713,157.2543,156.3843,157.148,6032.0
2020-09-11 15:30:00,162.68,162.92,162.63,162.66,8066.0,157.264,157.496,157.2156,157.2446,8066.0
2020-09-11 15:40:00,162.69,162.92,162.54,162.72,25869.0,157.2736,157.496,157.1286,157.3026,25869.0
2020-09-11 15:50:00,162.67,162.82,162.29,162.55,42710.0,157.2543,157.3993,156.887,157.1383,42710.0
2020-09-14 09:30:00,164.44,165.22,164.44,164.74,13310.0,158.9654,159.7194,158.9654,159.2554,13310.0
2020-09-14 09:40:00,165.01,165.37,164.94,165.22,1128.0,159.5164,159.8644,159.4487,159.7194,1128.0
2020-09-14 09:50:00,165.39,165.39,164.34,164.41,13317.0,159.8838,159.8838,158.8687,158.9364,13317.0
2020-09-14 10:00:00,164.59,165.4,164.43,165.12,6723.0,159.1104,159.8934,158.9557,159.6227,6723.0
2020-09-14 10:10:00,164.99,165.11,164.77,164.91,5156.0,159.4971,159.6131,159.2844,159.4197,5156.0
2020-09-14 10:20:00,165.0,165.43,164.92,165.21,14698.0,159.5067,159.9224,159.4294,159.7097,14698.0
2020-09-14 10:30:00,165.28,165.42,164.99,165.11,10755.0,159.7774,159.9128,159.4971,159.6131,10755.0
2020-09-14 10:40:00,165.11,165.28,164.94,165.2,11547.0,159.6131,159.7774,159.4487,159.7001,11547.0
2020-09-14 10:50:00,165.15,165.33,164.91,164.96,5425.0,159.6517,159.8257,159.4197,159.4681,5425.0
2020-09-14 11:00:00,165.0,165.04,164.59,164.59,12810.0,159.5067,159.5454,159.1104,159.1104,12810.0
2020-09-14 11:10:00,164.58,164.65,163.74,163.82,68323.0,159.1007,159.1684,158.2887,158.366,68323.0
2020-09-14 11:20:00,163.83,163.98,163.61,163.97,10004.0,158.3757,158.5207,158.163,158.511,10004.0
2020-09-14 11:30:00,164.05,164.6,164.05,164.38,16628.0,158.5884,159.1201,158.5884,158.9074,16628.0
2020-09-14 11:40:00,164.38,164.44,164.11,164.11,5900.0,158.9074,158.9654,158.6464,158.6464,5900.0
2020-09-14 11:50:00,164.21,164.73,164.06,164.66,7961.0,158.743,159.2457,158.598,159.1781,7961.0
2020-09-14 12:00:00,164.64,165.16,164.64,165.08,5800.0,159.1587,159.6614,159.1587,159.5841,5800.0
2020-09-14 12:10:00,165.04,165.24,164.84,165.0,5787.0,159.5454,159.7387,159.3521,159.5067,5787.0
2020-09-14 12:20:00,165.06,165.15,164.89,165.09,6423.0,159.5647,159.6517,159.4004,159.5937,6423.0
2020-09-14 12:30:00,165.09,165.15,164.9,164.96,8071.0,159.5937,159.6517,159.4101,159.4681,8071.0
2020-09-14 12:40:00,164.94,165.06,164.68,164.78,4904.0,159.4487,159.5647,159.1974,159.2941,4904.0
2020-09-14 12:50:00,164.71,164.9,164.69,164.82,5909.0,159.2264,159.4101,159.2071,159.3327,5909.0
2020-09-14 13:00:00,164.84,165.02,163.94,164.12,20099.0,159.3521,159.5261,158.482,158.656,20099.0
2020-09-14 13:10:00,164.11,164.17,163.88,163.93,13590.0,158.6464,158.7044,158.424,158.4724,13590.0
2020-09-14 13:20:00,163.93,164.05,163.87,164.04,12640.0,158.4724,158.5884,158.4144,158.5787,12640.0
2020-09-14 13:30:00,164.03,164.08,163.74,163.99,16579.0,158.569,158.6174,158.2887,158.5304,16579.0
2020-09-14 13:40:00,164.0,164.1,163.87,164.0,7972.0,158.54,158.6367,158.4144,158.54,7972.0
2020-09-14 13:50:00,164.04,164.37,163.76,163.87,43545.0,158.5787,158.8977,158.308,158.4144,43545.0
2020-09-14 14:00:00,163.89,164.43,163.74,164.08,55903.0,158.4337,158.9557,158.2887,158.6174,55903.0
2020-09-14 14:10:00,164.1,164.13,163.89,163.96,14909.0,158.6367,158.6657,158.4337,158.5014,14909.0
2020-09-14 14:20:00,163.96,164.01,163.85,163.85,5902.0,158.5014,158.5497,158.395,158.395,5902.0
2020-09-14 14:30:00,163.94,164.02,163.89,163.95,7443.0,158.482,158.5594,158.4337,158.4917,7443.0
2020-09-14 14:40:00,164.0,164.14,163.68,163.76,14710.0,158.54,158.6754,158.2307,158.308,14710.0
2020-09-14 14:50:00,163.93,163.98,163.4,163.66,7404.0,158.4724,158.5207,157.96,158.2113,7404.0
2020-09-14 15:00:00,163.67,163.68,163.25,163.47,7155.0,158.221,158.2307,157.815,158.0277,7155.0
2020-09-14 15:10:00,163.44,163.64,163.28,163.48,11442.0,157.9987,158.192,157.844,158.0373,11442.0
2020-09-14 15:20:00,163.47,163.66,163.24,163.57,10006.0,158.0277,158.2113,157.8053,158.1243,10006.0
2020-09-14 15:30:00,163.62,163.88,163.27,163.88,8013.0,158.1727,158.424,157.8343,158.424,8013.0
2020-09-14 15:40:00,163.8,164.06,163.8,164.0,20143.0,158.3467,158.598,158.3467,158.54,20143.0
2020-09-14 15:50:00,163.9,164.01,163.28,163.33,61371.0,158.4434,158.5497,157.844,157.8923,61371.0
2020-09-15 09:30:00,164.45,164.59,163.65,163.66,9851.0,158.975,159.1104,158.2017,158.2113,9851.0
2020-09-15 09:40:00,163.72,163.81,163.15,163.28,1403.0,158.2694,158.3564,157.7183,157.844,1403.0
2020-09-15 09:50:00,163.15,163.34,162.59,162.59,4541.0,157.7183,157.902,157.177,157.177,4541.0
2020-09-15 10:00:00,162.72,163.09,162.62,162.72,9747.0,157.3026,157.6603,157.206,157.3026,9747.0
2020-09-15 10:10:00,162.73,162.9,162.57,162.83,9246.0,157.3123,157.4767,157.1576,157.409,9246.0
2020-09-15 10:20:00,162.76,162.76,162.31,162.65,4366.0,157.3413,157.3413,156.9063,157.235,4366.0
2020-09-15 10:30:00,162.68,163.16,162.41,162.46,9655.0,157.264,157.728,157.003,157.0513,9655.0
2020-09-15 10:40:00,162.4,162.5,162.05,162.11,15883.0,156.9933,157.09,156.6549,156.713,15883.0
2020-09-15 10:50:00,162.14,162.7,162.1,162.66,6981.0,156.742,157.2833,156.7033,157.2446,6981.0
2020-09-15 11:00:00,162.71,163.18,162.71,163.0,6781.0,157.293,157.7473,157.293,157.5733,6781.0
2020-09-15 11:10:00,163.0,163.02,162.76,162.86,3081.0,157.5733,157.5927,157.3413,157.438,3081.0
2020-09-15 11:20:00,162.97,163.0,162.79,162.96,2718.0,157.5443,157.5733,157.3703,157.5347,2718.0
2020-09-15 11:30:00,162.98,163.31,162.94,162.99,25778.0,157.554,157.873,157.5153,157.5637,25778.0
2020-09-15 11:40:00,162.98,163.07,162.88,163.02,6135.0,157.554,157.641,157.4573,157.5927,6135.0
2020-09-15 11:50:00,162.96,162.96,162.69,162.69,2107.0,157.5347,157.5347,157.2736,157.2736,2107.0
2020-09-15 12:00:00,162.7,162.78,162.65,162.65,3324.0,157.2833,157.3606,157.235,157.235,3324.0
2020-09-15 12:10:00,162.61,162.61,162.32,162.43,2646.0,157.1963,157.1963,156.916,157.0223,2646.0
2020-09-15 12:20:00,162.39,162.66,162.37,162.66,2864.0,156.9836,157.2446,156.9643,157.2446,2864.0
2020-09-15 12:30:00,162.63,162.73,162.57,162.71,2711.0,157.2156,157.3123,157.1576,157.293,2711.0
2020-09-15 12:40:00,162.77,162.79,162.49,162.51,4827.0,157.351,157.3703,157.0803,157.0996,4827.0
2020-09-15 12:50:00,162.47,162.5,162.14,162.21,3010.0,157.061,157.09,156.742,156.8096,3010.0
2020-09-15 13:00:00,162.15,162.21,161.95,162.0,5670.0,156.7516,156.8096,156.5583,156.6066,5670.0
2020-09-15 13:10:00,162.0,162.02,161.72,161.78,5302.0,156.6066,156.6259,156.3359,156.3939,5302.0
2020-09-15 13:20:00,161.75,162.07,161.68,161.82,5010.0,156.3649,156.6743,156.2973,156.4326,5010.0
2020-09-15 13:30:00,161.74,161.86,161.56,161.76,5659.0,156.3553,156.4713,156.1813,156.3746,5659.0
2020-09-15 13:40:00,161.75,161.75,161.43,161.57,4561.0,156.3649,156.3649,156.0556,156.1909,4561.0
2020-09-15 13:50:00,161.51,161.63,161.17,161.27,6116.0,156.1329,156.2489,155.8042,155.9009,6116.0
2020-09-15 14:00:00,161.31,161.31,160.81,160.82,8386.0,155.9396,155.9396,155.4562,155.4659,8386.0
2020-09-15 14:10:00,160.91,161.01,160.78,160.87,11723.0,155.5529,155.6496,155.4272,155.5142,11723.0
2020-09-15 14:20:00,160.89,161.01,160.73,160.87,7533.0,155.5336,155.6496,155.3789,155.5142,7533.0
2020-09-15 14:30:00,160.89,160.99,160.8,160.81,6697.0,155.5336,155.6302,155.4466,155.4562,6697.0
2020-09-15 14:40:00,160.81,160.81,160.38,160.42,7826.0,155.4562,155.4562,155.0405,155.0792,7826.0
2020-09-15 14:50:00,160.51,160.59,160.4,160.45,6414.0,155.1662,155.2436,155.0599,155.1082,6414.0
2020-09-15 15:00:00,160.47,160.59,160.14,160.22,7728.0,155.1276,155.2436,154.8085,154.8859,7728.0
2020-09-15 15:10:00,160.21,160.21,159.88,159.94,31280.0,154.8762,154.8762,154.5572,154.6152,31280.0
2020-09-15 15:20:00,159.9,159.96,159.61,159.89,24979.0,154.5765,154.6345,154.2962,154.5669,24979.0
2020-09-15 15:30:00,159.77,159.78,159.52,159.76,13231.0,154.4509,154.4605,154.2092,154.4412,13231.0
2020-09-15 15:40:00,159.72,160.15,159.67,160.14,14458.0,154.4025,154.8182,154.3542,154.8085,14458.0
2020-09-15 15:50:00,160.14,160.31,159.97,160.28,41914.0,154.8085,154.9729,154.6442,154.9439,41914.0
2020-09-16 09:30:00,160.72,161.37,160.35,160.59,7079.0,155.3692,155.9976,155.0115,155.2436,7079.0
2020-09-16 09:40:00,160.59,160.59,159.35,159.78,7889.0,155.2436,155.2436,154.0448,154.4605,7889.0
2020-09-16 09:50:00,160.06,160.14,159.54,159.7,12002.0,154.7312,154.8085,154.2285,154.3832,12002.0
2020-09-16 10:00:00,159.81,160.1,159.65,159.97,4017.0,154.4895,154.7699,154.3349,154.6442,4017.0
2020-09-16 10:10:00,160.03,160.49,159.88,160.42,16964.0,154.7022,155.1469,154.5572,155.0792,16964.0
2020-09-16 10:20:00,160.39,160.47,159.88,159.88,5877.0,155.0502,155.1276,154.5572,154.5572,5877.0
2020-09-16 10:30:00,159.88,160.21,159.84,160.0,13032.0,154.5572,154.8762,154.5185,154.6732,13032.0
2020-09-16 10:40:00,160.01,160.01,159.51,159.52,2040.0,154.6829,154.6829,154.1995,154.2092,2040.0
2020-09-16 10:50:00,159.6,160.0,159.57,159.87,4235.0,154.2865,154.6732,154.2575,154.5475,4235.0
2020-09-16 11:00:00,159.86,160.3,159.84,160.19,14734.0,154.5379,154.9632,154.5185,154.8569,14734.0
2020-09-16 11:10:00,160.18,160.28,159.98,160.07,23587.0,154.8472,154.9439,154.6539,154.7409,23587.0
2020-09-16 11:20:00,160.12,160.18,159.95,159.96,5241.0,154.7892,154.8472,154.6249,154.6345,5241.0
2020-09-16 11:30:00,160.01,160.35,159.88,159.88,18389.0,154.6829,155.0115,154.5572,154.5572,18389.0
2020-09-16 11:40:00,159.92,160.05,159.82,159.97,2474.0,154.5959,154.7215,154.4992,154.6442,2474.0
2020-09-16 11:50:00,159.88,160.12,159.86,160.04,3259.0,154.5572,154.7892,154.5379,154.7119,3259.0
2020-09-16 12:00:00,160.03,160.23,159.95,159.95,13924.0,154.7022,154.8955,154.6249,154.6249,13924.0
2020-09-16 12:10:00,160.0,160.02,159.71,159.78,1700.0,154.6732,154.6925,154.3929,154.4605,1700.0
2020-09-16 12:20:00,159.71,159.76,159.55,159.59,6092.0,154.3929,154.4412,154.2382,154.2768,6092.0
2020-09-16 12:30:00,159.53,159.7,159.52,159.7,4799.0,154.2188,154.3832,154.2092,154.3832,4799.0
2020-09-16 12:40:00,159.53,159.56,159.03,159.08,3826.0,154.2188,154.2478,153.7355,153.7838,3826.0
2020-09-16 12:50:00,159.09,159.33,158.91,159.07,4813.0,153.7935,154.0255,153.6195,153.7742,4813.0
2020-09-16 13:00:00,159.08,159.35,159.01,159.31,6900.0,153.7838,154.0448,153.7162,154.0062,6900.0
2020-09-16 13:10:00,159.27,159.48,159.2,159.47,4502.0,153.9675,154.1705,153.8998,154.1608,4502.0
2020-09-16 13:20:00,159.45,159.46,159.02,159.16,3816.0,154.1415,154.1512,153.7258,153.8612,3816.0
2020-09-16 13:30:00,159.18,159.37,159.04,159.3,5264.0,153.8805,154.0642,153.7452,153.9965,5264.0
2020-09-16 13:40:00,159.27,159.43,159.23,159.36,4301.0,153.9675,154.1222,153.9288,154.0545,4301.0
2020-09-16 13:50:00,159.32,159.76,159.31,159.67,3107.0,154.0158,154.4412,154.0062,154.3542,3107.0
2020-09-16 14:00:00,159.97,160.28,159.72,159.9,17800.0,154.6442,154.9439,154.4025,154.5765,17800.0
2020-09-16 14:10:00,159.97,160.47,159.96,160.0,26821.0,154.6442,155.1276,154.6345,154.6732,26821.0
2020-09-16 14:20:00,160.03,160.24,159.99,160.24,7442.0,154.7022,154.9052,154.6635,154.9052,7442.0
2020-09-16 14:30:00,160.26,160.37,159.97,160.0,31623.0,154.9245,155.0309,154.6442,154.6732,31623.0
2020-09-16 14:40:00,160.03,160.13,159.83,159.9,8001.0,154.7022,154.7989,154.5089,154.5765,8001.0
2020-09-16 14:50:00,159.88,159.88,159.52,159.82,3894.0,154.5572,154.5572,154.2092,154.4992,3894.0
2020-09-16 15:00:00,159.74,160.06,159.61,159.7,4087.0,154.4219,154.7312,154.2962,154.3832,4087.0
2020-09-16 15:10:00,159.51,159.51,159.0,159.15,4163.0,154.1995,154.1995,153.7065,153.8515,4163.0
2020-09-16 15:20:00,159.14,159.34,159.0,159.07,5454.0,153.8418,154.0352,153.7065,153.7742,5454.0
2020-09-16 15:30:00,159.02,159.47,158.75,159.06,7147.0,153.7258,154.1608,153.4648,153.7645,7147.0
2020-09-16 15:40:00,159.12,159.86,158.97,159.76,9706.0,153.8225,154.5379,153.6775,154.4412,9706.0
2020-09-16 15:50:00,159.78,159.87,158.92,159.18,24274.0,154.4605,154.5475,153.6292,153.8805,24274.0
2020-09-17 09:30:00,157.38,157.38,155.9,156.36,24636.0,152.1404,152.1404,150.7097,151.1544,24636.0
2020-09-17 09:40:00,156.08,156.64,155.54,156.64,6723.0,150.8837,151.4251,150.3617,151.4251,6723.0
2020-09-17 09:50:00,156.77,157.38,156.71,156.9,4700.0,151.5507,152.1404,151.4927,151.6764,4700.0
2020-09-17 10:00:00,156.95,157.2,156.52,156.96,6429.0,151.7247,151.9664,151.3091,151.7344,6429.0
2020-09-17 10:10:00,156.92,157.49,156.65,156.69,6339.0,151.6957,152.2468,151.4347,151.4734,6339.0
2020-09-17 10:20:00,156.68,156.9,156.09,156.27,9592.0,151.4637,151.6764,150.8934,151.0674,9592.0
2020-09-17 10:30:00,156.4,156.58,155.69,156.23,25301.0,151.1931,151.3671,150.5067,151.0287,25301.0
2020-09-17 10:40:00,156.2,156.64,155.84,156.36,102682.0,150.9997,151.4251,150.6517,151.1544,102682.0
2020-09-17 10:50:00,156.35,157.01,156.15,156.7,31563.0,151.1447,151.7827,150.9514,151.4831,31563.0
2020-09-17 11:00:00,156.72,158.29,156.65,158.19,80992.0,151.5024,153.0201,151.4347,152.9235,80992.0
2020-09-17 11:10:00,158.2,158.8,157.81,158.47,51797.0,152.9331,153.5131,152.5561,153.1941,51797.0
2020-09-17 11:20:00,158.52,158.96,158.4,158.53,24684.0,153.2425,153.6678,153.1265,153.2521,24684.0
2020-09-17 11:30:00,158.61,158.77,158.47,158.5,10232.0,153.3295,153.4841,153.1941,153.2231,10232.0
2020-09-17 11:40:00,158.58,158.67,158.4,158.51,11300.0,153.3005,153.3875,153.1265,153.2328,11300.0
2020-09-17 11:50:00,158.53,158.72,158.45,158.48,7132.0,153.2521,153.4358,153.1748,153.2038,7132.0
2020-09-17 12:00:00,158.5,158.64,158.04,158.19,12164.0,153.2231,153.3585,152.7785,152.9235,12164.0
2020-09-17 12:10:00,158.26,158.28,157.23,157.36,5828.0,152.9911,153.0105,151.9954,152.1211,5828.0
2020-09-17 12:20:00,157.34,157.7,157.05,157.7,4916.0,152.1018,152.4498,151.8214,152.4498,4916.0
2020-09-17 12:30:00,157.67,157.92,157.47,157.86,7435.0,152.4208,152.6624,152.2274,152.6044,7435.0
2020-09-17 12:40:00,157.83,157.85,157.38,157.57,7613.0,152.5754,152.5948,152.1404,152.3241,7613.0
2020-09-17 12:50:00,157.5,157.73,157.37,157.52,23910.0,152.2564,152.4788,152.1308,152.2758,23910.0
2020-09-17 13:00:00,157.52,158.01,157.45,157.8,31790.0,152.2758,152.7495,152.2081,152.5464,31790.0
2020-09-17 13:10:00,157.84,157.91,157.62,157.8,13937.0,152.5851,152.6528,152.3724,152.5464,13937.0
2020-09-17 13:20:00,157.67,157.84,157.61,157.8,3780.0,152.4208,152.5851,152.3628,152.5464,3780.0
2020-09-17 13:30:00,157.72,157.85,157.69,157.8,9488.0,152.4691,152.5948,152.4401,152.5464,9488.0
2020-09-17 13:40:00,157.83,158.2,157.78,158.2,8586.0,152.5754,152.9331,152.5271,152.9331,8586.0
2020-09-17 13:50:00,158.1,158.28,158.1,158.28,3183.0,152.8365,153.0105,152.8365,153.0105,3183.0
2020-09-17 14:00:00,158.37,159.18,158.19,159.14,9382.0,153.0975,153.8805,152.9235,153.8418,9382.0
2020-09-17 14:10:00,159.14,159.28,158.81,158.81,5412.0,153.8418,153.9772,153.5228,153.5228,5412.0
2020-09-17 14:20:00,158.86,158.86,157.92,157.96,7177.0,153.5712,153.5712,152.6624,152.7011,7177.0
2020-09-17 14:30:00,158.02,158.03,157.77,157.8,2822.0,152.7591,152.7688,152.5174,152.5464,2822.0
2020-09-17 14:40:00,157.8,158.24,157.74,158.23,4370.0,152.5464,152.9718,152.4884,152.9621,4370.0
2020-09-17 14:50:00,158.14,158.39,158.11,158.23,4052.0,152.8751,153.1168,152.8461,152.9621,4052.0
2020-09-17 15:00:00,158.26,158.29,157.77,158.07,4595.0,152.9911,153.0201,152.5174,152.8075,4595.0
2020-09-17 15:10:00,158.14,158.59,158.14,158.39,4502.0,152.8751,153.3101,152.8751,153.1168,4502.0
2020-09-17 15:20:00,158.41,158.49,157.98,158.11,14197.0,153.1361,153.2135,152.7204,152.8461,14197.0
2020-09-17 15:30:00,158.08,159.01,158.08,158.98,5926.0,152.8171,153.7162,152.8171,153.6872,5926.0
2020-09-17 15:40:00,159.2,159.29,158.69,159.05,8974.0,153.8998,153.9868,153.4068,153.7548,8974.0
2020-09-17 15:50:00,159.01,159.35,158.9,159.14,45621.0,153.7162,154.0448,153.6098,153.8418,45621.0
2020-09-18 09:30:00,158.14,159.12,157.17,158.1,108073.0,152.8751,153.8225,151.9374,152.8365,108073.0
2020-09-18 09:40:00,158.18,158.47,157.77,158.13,8802.0,152.9138,153.1941,152.5174,152.8655,8802.0
2020-09-18 09:50:00,158.13,158.32,157.84,157.96,5649.0,152.8655,153.0491,152.5851,152.7011,5649.0
2020-09-18 10:00:00,157.97,158.28,157.77,158.28,4410.0,152.7108,153.0105,152.5174,153.0105,4410.0
2020-09-18 10:10:00,158.26,158.26,157.86,157.87,6334.0,152.9911,152.9911,152.6044,152.6141,6334.0
2020-09-18 10:20:00,157.77,157.99,157.59,157.85,10079.0,152.5174,152.7301,152.3434,152.5948,10079.0
2020-09-18 10:30:00,157.68,158.18,157.61,157.97,6764.0,152.4304,152.9138,152.3628,152.7108,6764.0
2020-09-18 10:40:00,158.08,158.38,157.91,158.17,5617.0,152.8171,153.1071,152.6528,152.9041,5617.0
2020-09-18 10:50:00,158.02,158.3,157.93,158.09,3600.0,152.7591,153.0298,152.6721,152.8268,3600.0
2020-09-18 11:00:00,158.01,158.62,158.0,158.56,4900.0,152.7495,153.3391,152.7398,153.2811,4900.0
2020-09-18 11:10:00,158.36,158.36,157.87,157.87,4072.0,153.0878,153.0878,152.6141,152.6141,4072.0
2020-09-18 11:20:00,157.92,158.2,157.87,158.14,5529.0,152.6624,152.9331,152.6141,152.8751,5529.0
2020-09-18 11:30:00,158.14,158.14,157.59,157.81,9697.0,152.8751,152.8751,152.3434,152.5561,9697.0
2020-09-18 11:40:00,157.8,157.8,157.5,157.59,5001.0,152.5464,152.5464,152.2564,152.3434,5001.0
2020-09-18 11:50:00,157.76,157.76,157.43,157.59,4899.0,152.5078,152.5078,152.1888,152.3434,4899.0
2020-09-18 12:00:00,157.5,157.61,157.34,157.34,5142.0,152.2564,152.3628,152.1018,152.1018,5142.0
2020-09-18 12:10:00,157.42,157.5,156.81,156.81,9713.0,152.1791,152.2564,151.5894,151.5894,9713.0
2020-09-18 12:20:00,156.73,156.73,156.14,156.53,4990.0,151.5121,151.5121,150.9417,151.3187,4990.0
2020-09-18 12:30:00,156.36,156.44,155.8,156.08,5944.0,151.1544,151.2317,150.613,150.8837,5944.0
2020-09-18 12:40:00,156.04,156.06,155.61,155.62,5114.0,150.845,150.8644,150.4294,150.439,5114.0
2020-09-18 12:50:00,155.45,155.63,155.25,155.54,6098.0,150.2747,150.4487,150.0813,150.3617,6098.0
2020-09-18 13:00:00,155.47,155.48,155.23,155.3,3219.0,150.294,150.3037,150.062,150.1297,3219.0
2020-09-18 13:10:00,155.27,155.71,155.27,155.53,3859.0,150.1007,150.526,150.1007,150.352,3859.0
2020-09-18 13:20:00,155.47,155.57,154.84,154.84,5416.0,150.294,150.3907,149.685,149.685,5416.0
2020-09-18 13:30:00,154.84,154.87,154.4,154.87,7775.0,149.685,149.714,149.2596,149.714,7775.0
2020-09-18 13:40:00,154.91,155.28,154.85,155.28,4873.0,149.7527,150.1103,149.6947,150.1103,4873.0
2020-09-18 13:50:00,155.0,155.32,154.9,155.26,6430.0,149.8397,150.149,149.743,150.091,6430.0
2020-09-18 14:00:00,155.3,155.39,155.18,155.34,4300.0,150.1297,150.2167,150.0137,150.1683,4300.0
2020-09-18 14:10:00,155.31,155.48,155.18,155.23,6891.0,150.1393,150.3037,150.0137,150.062,6891.0
2020-09-18 14:20:00,155.23,155.64,155.23,155.53,6966.0,150.062,150.4584,150.062,150.352,6966.0
2020-09-18 14:30:00,155.53,155.93,155.53,155.89,5521.0,150.352,150.7387,150.352,150.7,5521.0
2020-09-18 14:40:00,155.93,156.04,155.56,155.76,5669.0,150.7387,150.845,150.381,150.5744,5669.0
2020-09-18 14:50:00,155.73,155.92,155.64,155.85,6400.0,150.5454,150.729,150.4584,150.6614,6400.0
2020-09-18 15:00:00,155.85,156.21,155.66,155.99,23960.0,150.6614,151.0094,150.4777,150.7967,23960.0
2020-09-18 15:10:00,155.99,156.45,155.99,156.4,25761.0,150.7967,151.2414,150.7967,151.1931,25761.0
2020-09-18 15:20:00,156.41,156.47,156.18,156.43,7191.0,151.2027,151.2607,150.9804,151.2221,7191.0
2020-09-18 15:30:00,156.39,156.74,156.25,156.52,9205.0,151.1834,151.5217,151.048,151.3091,9205.0
2020-09-18 15:40:00,156.45,156.87,156.45,156.59,16083.0,151.2414,151.6474,151.2414,151.3767,16083.0
2020-09-18 15:50:00,156.55,156.63,155.63,155.93,102655.0,151.3381,151.4154,150.4487,150.7387,102655.0
2020-09-21 09:30:00,154.07,154.58,152.87,153.12,10355.0,148.9406,149.4336,147.7806,148.0223,10355.0
2020-09-21 09:40:00,153.0,153.51,152.6,153.5,8277.0,147.9062,148.3993,147.5196,148.3896,8277.0
2020-09-21 09:50:00,153.48,154.11,153.34,153.76,85227.0,148.3703,148.9793,148.2349,148.6409,85227.0
2020-09-21 10:00:00,153.94,154.0,153.27,153.84,7175.0,148.815,148.873,148.1673,148.7183,7175.0
2020-09-21 10:10:00,153.87,154.13,153.37,153.4,6252.0,148.7473,148.9986,148.2639,148.2929,6252.0
2020-09-21 10:20:00,153.43,153.57,152.95,153.06,6381.0,148.3219,148.4573,147.8579,147.9642,6381.0
2020-09-21 10:30:00,153.11,153.12,152.83,152.92,5188.0,148.0126,148.0223,147.7419,147.8289,5188.0
2020-09-21 10:40:00,152.89,153.76,152.88,153.49,15265.0,147.7999,148.6409,147.7902,148.3799,15265.0
2020-09-21 10:50:00,153.62,153.99,153.57,153.91,4656.0,148.5056,148.8633,148.4573,148.786,4656.0
2020-09-21 11:00:00,153.9,154.32,153.86,154.13,4701.0,148.7763,149.1823,148.7376,148.9986,4701.0
2020-09-21 11:10:00,154.09,154.19,153.91,153.92,5400.0,148.96,149.0566,148.786,148.7956,5400.0
2020-09-21 11:20:00,154.01,154.11,153.61,154.01,3674.0,148.8826,148.9793,148.4959,148.8826,3674.0
2020-09-21 11:30:00,154.06,154.14,153.54,153.9,5699.0,148.931,149.0083,148.4283,148.7763,5699.0
2020-09-21 11:40:00,153.56,154.07,153.56,153.85,2935.0,148.4476,148.9406,148.4476,148.7279,2935.0
2020-09-21 11:50:00,153.8,153.99,153.67,153.67,4343.0,148.6796,148.8633,148.5539,148.5539,4343.0
2020-09-21 12:00:00,153.55,154.08,153.55,154.0,23645.0,148.4379,148.9503,148.4379,148.873,23645.0
2020-09-21 12:10:00,153.83,153.88,153.4,153.41,3925.0,148.7086,148.7569,148.2929,148.3026,3925.0
2020-09-21 12:20:00,153.54,153.72,153.32,153.47,3652.0,148.4283,148.6023,148.2156,148.3606,3652.0
2020-09-21 12:30:00,153.4,153.4,153.14,153.22,2400.0,148.2929,148.2929,148.0416,148.1189,2400.0
2020-09-21 12:40:00,153.16,153.33,152.77,152.99,2895.0,148.0609,148.2253,147.6839,147.8966,2895.0
2020-09-21 12:50:00,152.67,152.77,152.46,152.51,5187.0,147.5872,147.6839,147.3842,147.4326,5187.0
2020-09-21 13:00:00,152.33,152.56,152.21,152.44,2716.0,147.2586,147.4809,147.1425,147.3649,2716.0
2020-09-21 13:10:00,152.37,152.72,152.34,152.58,8084.0,147.2972,147.6356,147.2682,147.5002,8084.0
2020-09-21 13:20:00,152.64,153.07,152.64,153.07,8463.0,147.5582,147.9739,147.5582,147.9739,8463.0
2020-09-21 13:30:00,153.01,153.3,152.87,153.3,8310.0,147.9159,148.1963,147.7806,148.1963,8310.0
2020-09-21 13:40:00,153.3,153.3,152.77,152.82,3321.0,148.1963,148.1963,147.6839,147.7322,3321.0
2020-09-21 13:50:00,152.89,153.01,152.74,152.9,2618.0,147.7999,147.9159,147.6549,147.8096,2618.0
2020-09-21 14:00:00,153.03,153.11,152.8,152.95,5018.0,147.9352,148.0126,147.7129,147.8579,5018.0
2020-09-21 14:10:00,153.09,153.29,152.98,153.25,7314.0,147.9933,148.1866,147.8869,148.1479,7314.0
2020-09-21 14:20:00,153.2,153.56,153.18,153.41,8794.0,148.0996,148.4476,148.0803,148.3026,8794.0
2020-09-21 14:30:00,153.34,153.34,152.97,153.27,4852.0,148.2349,148.2349,147.8772,148.1673,4852.0
2020-09-21 14:40:00,153.16,153.24,152.96,153.0,5234.0,148.0609,148.1383,147.8676,147.9062,5234.0
2020-09-21 14:50:00,153.01,153.61,153.01,153.52,7827.0,147.9159,148.4959,147.9159,148.4089,7827.0
2020-09-21 15:00:00,153.55,154.01,153.45,154.0,7825.0,148.4379,148.8826,148.3413,148.873,7825.0
2020-09-21 15:10:00,154.06,154.3,154.04,154.22,12732.0,148.931,149.163,148.9116,149.0856,12732.0
2020-09-21 15:20:00,154.19,154.69,154.13,154.59,14988.0,149.0566,149.54,148.9986,149.4433,14988.0
2020-09-21 15:30:00,154.61,154.94,154.3,154.73,17049.0,149.4626,149.7817,149.163,149.5787,17049.0
2020-09-21 15:40:00,154.68,154.82,154.47,154.53,20732.0,149.5303,149.6657,149.3273,149.3853,20732.0
2020-09-21 15:50:00,154.49,155.16,154.49,155.1,144878.0,149.3466,149.9943,149.3466,149.9363,144878.0
2020-09-22 09:30:00,155.52,157.27,155.52,157.23,18197.0,150.3423,152.0341,150.3423,151.9954,18197.0
2020-09-22 09:40:00,157.32,157.42,156.21,156.32,19614.0,152.0824,152.1791,151.0094,151.1157,19614.0
2020-09-22 09:50:00,155.9,156.35,155.32,156.22,26403.0,150.7097,151.1447,150.149,151.019,26403.0
2020-09-22 10:00:00,155.99,156.37,155.71,156.37,5602.0,150.7967,151.1641,150.526,151.1641,5602.0
2020-09-22 10:10:00,156.55,156.55,156.17,156.44,8557.0,151.3381,151.3381,150.9707,151.2317,8557.0
2020-09-22 10:20:00,156.34,156.62,156.19,156.53,6554.0,151.135,151.4057,150.99,151.3187,6554.0
2020-09-22 10:30:00,156.6,156.62,156.09,156.34,5592.0,151.3864,151.4057,150.8934,151.135,5592.0
2020-09-22 10:40:00,156.14,156.43,155.87,156.11,5207.0,150.9417,151.2221,150.6807,150.9127,5207.0
2020-09-22 10:50:00,156.1,156.34,155.9,155.91,12709.0,150.903,151.135,150.7097,150.7194,12709.0
2020-09-22 11:00:00,155.92,156.44,155.89,156.44,10000.0,150.729,151.2317,150.7,151.2317,10000.0
2020-09-22 11:10:00,156.47,156.65,156.29,156.65,14300.0,151.2607,151.4347,151.0867,151.4347,14300.0
2020-09-22 11:20:00,156.57,156.58,156.09,156.12,5810.0,151.3574,151.3671,150.8934,150.9224,5810.0
2020-09-22 11:30:00,156.19,156.24,155.92,156.23,6474.0,150.99,151.0384,150.729,151.0287,6474.0
2020-09-22 11:40:00,156.27,156.5,156.24,156.3,3511.0,151.0674,151.2897,151.0384,151.0964,3511.0
2020-09-22 11:50:00,156.25,156.64,155.93,156.64,6275.0,151.048,151.4251,150.7387,151.4251,6275.0
2020-09-22 12:00:00,156.57,156.67,156.36,156.63,8810.0,151.3574,151.4541,151.1544,151.4154,8810.0
2020-09-22 12:10:00,156.54,156.63,156.1,156.11,2825.0,151.3284,151.4154,150.903,150.9127,2825.0
2020-09-22 12:20:00,156.13,156.13,155.47,155.87,10900.0,150.932,150.932,150.294,150.6807,10900.0
2020-09-22 12:30:00,155.88,155.92,155.63,155.8,12807.0,150.6904,150.729,150.4487,150.613,12807.0
2020-09-22 12:40:00,155.71,155.86,155.54,155.83,10007.0,150.526,150.671,150.3617,150.642,10007.0
2020-09-22 12:50:00,155.84,155.94,155.53,155.61,4522.0,150.6517,150.7484,150.352,150.4294,4522.0
2020-09-22 13:00:00,155.6,155.75,155.53,155.69,3844.0,150.4197,150.5647,150.352,150.5067,3844.0
2020-09-22 13:10:00,155.67,155.73,155.36,155.65,5708.0,150.4874,150.5454,150.1877,150.468,5708.0
2020-09-22 13:20:00,155.64,155.84,155.63,155.69,7471.0,150.4584,150.6517,150.4487,150.5067,7471.0
2020-09-22 13:30:00,155.76,155.83,155.55,155.83,4336.0,150.5744,150.642,150.3714,150.642,4336.0
2020-09-22 13:40:00,155.87,155.99,155.8,155.98,2473.0,150.6807,150.7967,150.613,150.787,2473.0
2020-09-22 13:50:00,155.94,156.12,155.93,155.98,2100.0,150.7484,150.9224,150.7387,150.787,2100.0
2020-09-22 14:00:00,156.09,156.31,156.04,156.2,2822.0,150.8934,151.106,150.845,150.9997,2822.0
2020-09-22 14:10:00,156.11,156.29,156.05,156.29,2300.0,150.9127,151.0867,150.8547,151.0867,2300.0
2020-09-22 14:20:00,156.16,156.2,155.89,156.2,8394.0,150.961,150.9997,150.7,150.9997,8394.0
2020-09-22 14:30:00,156.28,156.33,156.12,156.26,3900.0,151.077,151.1254,150.9224,151.0577,3900.0
2020-09-22 14:40:00,156.2,156.29,155.97,156.03,4200.0,150.9997,151.0867,150.7774,150.8354,4200.0
2020-09-22 14:50:00,156.04,156.15,155.94,155.94,2900.0,150.845,150.9514,150.7484,150.7484,2900.0
2020-09-22 15:00:00,155.98,156.2,155.89,156.17,13302.0,150.787,150.9997,150.7,150.9707,13302.0
2020-09-22 15:10:00,156.16,156.36,155.95,155.99,13531.0,150.961,151.1544,150.758,150.7967,13531.0
2020-09-22 15:20:00,155.99,156.38,155.96,156.31,4070.0,150.7967,151.1737,150.7677,151.106,4070.0
2020-09-22 15:30:00,156.18,156.32,156.01,156.22,5700.0,150.9804,151.1157,150.816,151.019,5700.0
2020-09-22 15:40:00,156.31,156.53,156.28,156.48,14093.0,151.106,151.3187,151.077,151.2704,14093.0
2020-09-22 15:50:00,156.43,156.44,155.97,156.09,44247.0,151.2221,151.2317,150.7774,150.8934,44247.0
2020-09-23 09:30:00,156.34,156.37,155.85,156.17,16508.0,151.135,151.1641,150.6614,150.9707,16508.0
2020-09-23 09:40:00,156.35,156.53,156.11,156.53,2401.0,151.1447,151.3187,150.9127,151.3187,2401.0
2020-09-23 09:50:00,156.53,156.53,156.2,156.22,4471.0,151.3187,151.3187,150.9997,151.019,4471.0
2020-09-23 10:00:00,156.38,156.39,155.83,155.83,21000.0,151.1737,151.1834,150.642,150.642,21000.0
2020-09-23 10:10:00,155.95,156.06,155.86,155.86,904.0,150.758,150.8644,150.671,150.671,904.0
2020-09-23 10:20:00,155.9,155.97,155.9,155.91,524.0,150.7097,150.7774,150.7097,150.7194,524.0
2020-09-23 10:30:00,155.85,155.9,155.48,155.48,1701.0,150.6614,150.7097,150.3037,150.3037,1701.0
2020-09-23 10:40:00,155.75,155.75,155.55,155.71,2500.0,150.5647,150.5647,150.3714,150.526,2500.0
2020-09-23 10:50:00,155.75,155.75,155.25,155.26,6707.0,150.5647,150.5647,150.0813,150.091,6707.0
2020-09-23 11:00:00,155.44,155.73,155.44,155.72,3219.0,150.265,150.5454,150.265,150.5357,3219.0
2020-09-23 11:10:00,155.76,155.76,155.35,155.45,2800.0,150.5744,150.5744,150.178,150.2747,2800.0
2020-09-23 11:20:00,155.36,155.39,155.22,155.29,4048.0,150.1877,150.2167,150.0523,150.12,4048.0
2020-09-23 11:30:00,155.22,155.23,155.03,155.03,2039.0,150.0523,150.062,149.8687,149.8687,2039.0
2020-09-23 11:40:00,155.09,155.11,154.94,155.01,4820.0,149.9267,149.946,149.7817,149.8493,4820.0
2020-09-23 11:50:00,155.03,155.05,154.39,154.39,21736.0,149.8687,149.888,149.25,149.25,21736.0
2020-09-23 12:00:00,154.28,154.53,154.23,154.53,2142.0,149.1436,149.3853,149.0953,149.3853,2142.0
2020-09-23 12:10:00,154.6,154.65,154.11,154.11,1909.0,149.453,149.5013,148.9793,148.9793,1909.0
2020-09-23 12:20:00,154.06,154.14,153.94,153.94,1995.0,148.931,149.0083,148.815,148.815,1995.0
2020-09-23 12:30:00,153.88,154.1,153.87,154.09,1997.0,148.7569,148.9696,148.7473,148.96,1997.0
2020-09-23 12:40:00,154.05,154.18,153.89,154.11,5226.0,148.9213,149.047,148.7666,148.9793,5226.0
2020-09-23 12:50:00,154.06,154.14,153.86,154.09,5840.0,148.931,149.0083,148.7376,148.96,5840.0
2020-09-23 13:00:00,154.06,154.15,153.85,153.99,3939.0,148.931,149.018,148.7279,148.8633,3939.0
2020-09-23 13:10:00,154.0,154.14,153.88,153.89,2731.0,148.873,149.0083,148.7569,148.7666,2731.0
2020-09-23 13:20:00,153.95,154.1,153.69,153.69,6976.0,148.8246,148.9696,148.5733,148.5733,6976.0
2020-09-23 13:30:00,153.79,153.89,153.7,153.71,1300.0,148.6699,148.7666,148.5829,148.5926,1300.0
2020-09-23 13:40:00,153.49,153.6,153.1,153.43,6115.0,148.3799,148.4863,148.0029,148.3219,6115.0
2020-09-23 13:50:00,153.46,153.6,152.93,152.93,8208.0,148.3509,148.4863,147.8386,147.8386,8208.0
2020-09-23 14:00:00,153.02,153.2,152.88,153.11,8308.0,147.9256,148.0996,147.7902,148.0126,8308.0
2020-09-23 14:10:00,153.04,153.23,152.24,152.33,5497.0,147.9449,148.1286,147.1715,147.2586,5497.0
2020-09-23 14:20:00,152.4,152.62,152.18,152.27,6796.0,147.3262,147.5389,147.1135,147.2005,6796.0
2020-09-23 14:30:00,152.24,152.39,151.95,152.09,5287.0,147.1715,147.3166,146.8912,147.0265,5287.0
2020-09-23 14:40:00,152.04,152.2,151.72,151.86,3775.0,146.9782,147.1329,146.6689,146.8042,3775.0
2020-09-23 14:50:00,151.85,152.07,151.48,151.59,6091.0,146.7945,147.0072,146.4369,146.5432,6091.0
2020-09-23 15:00:00,151.59,151.78,151.21,151.31,7194.0,146.5432,146.7269,146.1758,146.2725,7194.0
2020-09-23 15:10:00,151.29,151.69,151.18,151.32,6479.0,146.2532,146.6399,146.1468,146.2822,6479.0
2020-09-23 15:20:00,151.16,151.44,151.0,151.0,5275.0,146.1275,146.3982,145.9728,145.9728,5275.0
2020-09-23 15:30:00,151.34,151.82,151.2,151.59,7431.0,146.3015,146.7655,146.1662,146.5432,7431.0
2020-09-23 15:40:00,151.75,152.18,151.6,151.92,22402.0,146.6979,147.1135,146.5529,146.8622,22402.0
2020-09-23 15:50:00,151.87,152.3,151.82,152.09,64934.0,146.8139,147.2296,146.7655,147.0265,64934.0
2020-09-24 09:30:00,151.88,153.57,150.9,151.41,6848.0,146.8235,148.4573,145.8762,146.3692,6848.0
2020-09-24 09:40:00,150.94,151.39,150.61,151.2,4461.0,145.9148,146.3498,145.5958,146.1662,4461.0
2020-09-24 09:50:00,151.39,151.4,151.0,151.09,1600.0,146.3498,146.3595,145.9728,146.0598,1600.0
2020-09-24 10:00:00,151.33,151.54,151.03,151.48,6047.0,146.2918,146.4949,146.0018,146.4369,6047.0
2020-09-24 10:10:00,151.46,151.79,151.43,151.55,4736.0,146.4175,146.7365,146.3885,146.5045,4736.0
2020-09-24 10:20:00,151.21,151.21,150.91,150.98,2300.0,146.1758,146.1758,145.8858,145.9535,2300.0
2020-09-24 10:30:00,150.75,150.83,150.53,150.73,2031.0,145.7312,145.8085,145.5185,145.7118,2031.0
2020-09-24 10:40:00,150.8,151.15,150.69,151.15,2474.0,145.7795,146.1178,145.6732,146.1178,2474.0
2020-09-24 10:50:00,150.95,151.23,150.82,151.0,3400.0,145.9245,146.1952,145.7988,145.9728,3400.0
2020-09-24 11:00:00,151.15,151.26,151.04,151.06,1484.0,146.1178,146.2242,146.0115,146.0308,1484.0
2020-09-24 11:10:00,150.9,151.22,150.88,151.05,2471.0,145.8762,146.1855,145.8568,146.0212,2471.0
2020-09-24 11:20:00,151.01,151.35,151.01,151.35,2900.0,145.9825,146.3112,145.9825,146.3112,2900.0
2020-09-24 11:30:00,151.35,151.73,151.34,151.53,10686.0,146.3112,146.6785,146.3015,146.4852,10686.0
2020-09-24 11:40:00,151.61,151.82,151.45,151.6,3200.0,146.5625,146.7655,146.4078,146.5529,3200.0
2020-09-24 11:50:00,151.64,152.08,151.64,152.05,4103.0,146.5915,147.0169,146.5915,146.9879,4103.0
2020-09-24 12:00:00,152.08,152.28,152.08,152.28,900.0,147.0169,147.2102,147.0169,147.2102,900.0
2020-09-24 12:10:00,152.13,152.22,151.99,152.04,1918.0,147.0652,147.1522,146.9299,146.9782,1918.0
2020-09-24 12:20:00,152.08,152.14,151.97,152.02,1800.0,147.0169,147.0749,146.9105,146.9589,1800.0
2020-09-24 12:30:00,151.93,151.93,151.72,151.78,823.0,146.8719,146.8719,146.6689,146.7269,823.0
2020-09-24 12:40:00,151.63,151.93,151.63,151.72,2052.0,146.5819,146.8719,146.5819,146.6689,2052.0
2020-09-24 12:50:00,151.74,151.93,151.69,151.9,3793.0,146.6882,146.8719,146.6399,146.8429,3793.0
2020-09-24 13:00:00,151.91,152.37,151.91,152.33,4169.0,146.8525,147.2972,146.8525,147.2586,4169.0
2020-09-24 13:10:00,152.41,152.64,152.39,152.62,30444.0,147.3359,147.5582,147.3166,147.5389,30444.0
2020-09-24 13:20:00,152.62,152.98,152.62,152.78,7663.0,147.5389,147.8869,147.5389,147.6936,7663.0
2020-09-24 13:30:00,152.84,153.0,152.84,152.96,6881.0,147.7516,147.9062,147.7516,147.8676,6881.0
2020-09-24 13:40:00,153.02,153.27,152.93,153.25,8624.0,147.9256,148.1673,147.8386,148.1479,8624.0
2020-09-24 13:50:00,153.27,153.39,152.75,152.75,5122.0,148.1673,148.2833,147.6646,147.6646,5122.0
2020-09-24 14:00:00,152.86,153.11,152.67,153.08,1500.0,147.7709,148.0126,147.5872,147.9836,1500.0
2020-09-24 14:10:00,153.06,153.07,152.57,152.63,2500.0,147.9642,147.9739,147.4906,147.5486,2500.0
2020-09-24 14:20:00,152.33,152.48,152.29,152.3,3001.0,147.2586,147.4036,147.2199,147.2296,3001.0
2020-09-24 14:30:00,152.39,152.43,152.09,152.28,6341.0,147.3166,147.3552,147.0265,147.2102,6341.0
2020-09-24 14:40:00,152.24,152.36,151.68,151.72,20801.0,147.1715,147.2876,146.6302,146.6689,20801.0
2020-09-24 14:50:00,151.74,151.84,151.47,151.47,4500.0,146.6882,146.7849,146.4272,146.4272,4500.0
2020-09-24 15:00:00,151.54,151.65,151.19,151.61,5936.0,146.4949,146.6012,146.1565,146.5625,5936.0
2020-09-24 15:10:00,151.49,151.82,151.25,151.49,4903.0,146.4465,146.7655,146.2145,146.4465,4903.0
2020-09-24 15:20:00,151.49,151.53,150.94,151.32,7811.0,146.4465,146.4852,145.9148,146.2822,7811.0
2020-09-24 15:30:00,151.26,151.71,151.01,151.71,8325.0,146.2242,146.6592,145.9825,146.6592,8325.0
2020-09-24 15:40:00,151.74,152.18,151.3,151.78,16195.0,146.6882,147.1135,146.2628,146.7269,16195.0
2020-09-24 15:50:00,151.92,152.06,151.79,151.96,36047.0,146.8622,146.9975,146.7365,146.9009,36047.0
2020-09-25 09:30:00,150.91,151.34,150.91,151.32,3686.0,145.8858,146.3015,145.8858,146.2822,3686.0
2020-09-25 09:40:00,151.77,152.25,151.63,152.0,4399.0,146.7172,147.1812,146.5819,146.9395,4399.0
2020-09-25 09:50:00,151.73,152.92,151.73,152.55,24471.0,146.6785,147.8289,146.6785,147.4712,24471.0
2020-09-25 10:00:00,152.45,153.0,152.38,152.85,10822.0,147.3746,147.9062,147.3069,147.7612,10822.0
2020-09-25 10:10:00,152.74,152.76,152.09,152.68,13522.0,147.6549,147.6742,147.0265,147.5969,13522.0
2020-09-25 10:20:00,152.59,153.1,152.59,152.89,9554.0,147.5099,148.0029,147.5099,147.7999,9554.0
2020-09-25 10:30:00,152.96,153.72,152.84,153.4,31979.0,147.8676,148.6023,147.7516,148.2929,31979.0
2020-09-25 10:40:00,153.75,153.79,153.16,153.75,15150.0,148.6313,148.6699,148.0609,148.6313,15150.0
2020-09-25 10:50:00,153.88,154.87,153.79,154.09,34838.0,148.7569,149.714,148.6699,148.96,34838.0
2020-09-25 11:00:00,154.1,155.7,154.07,155.48,32052.0,148.9696,150.5164,148.9406,150.3037,32052.0
2020-09-25 11:10:00,155.56,156.17,155.45,155.77,9219.0,150.381,150.9707,150.2747,150.584,9219.0
2020-09-25 11:20:00,155.88,156.09,155.57,155.89,11059.0,150.6904,150.8934,150.3907,150.7,11059.0
2020-09-25 11:30:00,155.82,156.03,155.74,155.84,8005.0,150.6324,150.8354,150.555,150.6517,8005.0
2020-09-25 11:40:00,155.93,155.93,155.45,155.49,15766.0,150.7387,150.7387,150.2747,150.3133,15766.0
2020-09-25 11:50:00,155.54,155.83,155.45,155.49,15171.0,150.3617,150.642,150.2747,150.3133,15171.0
2020-09-25 12:00:00,155.5,156.05,155.48,156.05,3790.0,150.323,150.8547,150.3037,150.8547,3790.0
2020-09-25 12:10:00,156.02,156.02,155.43,155.5,13480.0,150.8257,150.8257,150.2553,150.323,13480.0
2020-09-25 12:20:00,155.53,155.66,155.48,155.53,16199.0,150.352,150.4777,150.3037,150.352,16199.0
2020-09-25 12:30:00,155.59,155.78,155.22,155.63,16066.0,150.41,150.5937,150.0523,150.4487,16066.0
2020-09-25 12:40:00,155.63,155.75,155.59,155.68,4239.0,150.4487,150.5647,150.41,150.497,4239.0
2020-09-25 12:50:00,155.65,155.81,155.62,155.64,4124.0,150.468,150.6227,150.439,150.4584,4124.0
2020-09-25 13:00:00,155.63,156.22,155.63,156.22,4100.0,150.4487,151.019,150.4487,151.019,4100.0
2020-09-25 13:10:00,156.22,156.39,156.16,156.34,4122.0,151.019,151.1834,150.961,151.135,4122.0
2020-09-25 13:20:00,156.36,156.45,156.0,156.04,3490.0,151.1544,151.2414,150.8064,150.845,3490.0
2020-09-25 13:30:00,156.08,156.2,155.82,155.82,3211.0,150.8837,150.9997,150.6324,150.6324,3211.0
2020-09-25 13:40:00,155.8,156.12,155.79,156.02,4563.0,150.613,150.9224,150.6034,150.8257,4563.0
2020-09-25 13:50:00,156.0,156.0,155.65,155.72,4570.0,150.8064,150.8064,150.468,150.5357,4570.0
2020-09-25 14:00:00,155.71,155.85,155.71,155.8,3900.0,150.526,150.6614,150.526,150.613,3900.0
2020-09-25 14:10:00,155.79,155.85,155.65,155.84,4232.0,150.6034,150.6614,150.468,150.6517,4232.0
2020-09-25 14:20:00,155.92,156.24,155.87,156.16,5622.0,150.729,151.0384,150.6807,150.961,5622.0
2020-09-25 14:30:00,156.15,156.25,155.96,155.96,3507.0,150.9514,151.048,150.7677,150.7677,3507.0
2020-09-25 14:40:00,155.99,156.06,155.81,155.87,3138.0,150.7967,150.8644,150.6227,150.6807,3138.0
2020-09-25 14:50:00,155.82,155.98,155.78,155.9,3556.0,150.6324,150.787,150.5937,150.7097,3556.0
2020-09-25 15:00:00,155.86,156.42,155.85,156.36,4724.0,150.671,151.2124,150.6614,151.1544,4724.0
2020-09-25 15:10:00,156.53,156.6,156.14,156.6,4983.0,151.3187,151.3864,150.9417,151.3864,4983.0
2020-09-25 15:20:00,156.56,156.86,156.36,156.36,5331.0,151.3477,151.6377,151.1544,151.1544,5331.0
2020-09-25 15:30:00,156.32,156.35,155.69,155.81,8103.0,151.1157,151.1447,150.5067,150.6227,8103.0
2020-09-25 15:40:00,155.78,156.26,155.74,156.17,18390.0,150.5937,151.0577,150.555,150.9707,18390.0
2020-09-25 15:50:00,156.17,156.67,156.01,156.45,47276.0,150.9707,151.4541,150.816,151.2414,47276.0
2020-09-28 09:30:00,158.68,159.29,158.07,158.16,9892.0,153.3971,153.9868,152.8075,152.8945,9892.0
2020-09-28 09:40:00,158.34,158.35,157.7,158.06,1123.0,153.0685,153.0781,152.4498,152.7978,1123.0
2020-09-28 09:50:00,157.97,157.97,157.48,157.48,375.0,152.7108,152.7108,152.2371,152.2371,375.0
2020-09-28 10:00:00,157.9,157.99,157.77,157.99,1795.0,152.6431,152.7301,152.5174,152.7301,1795.0
2020-09-28 10:10:00,158.14,158.99,157.92,158.99,4690.0,152.8751,153.6968,152.6624,153.6968,4690.0
2020-09-28 10:20:00,158.81,159.43,158.8,159.2,3235.0,153.5228,154.1222,153.5131,153.8998,3235.0
2020-09-28 10:30:00,159.01,159.33,158.59,158.76,1111.0,153.7162,154.0255,153.3101,153.4745,1111.0
2020-09-28 10:40:00,158.71,158.87,158.11,158.3,1047.0,153.4261,153.5808,152.8461,153.0298,1047.0
2020-09-28 10:50:00,158.13,158.47,158.09,158.21,1904.0,152.8655,153.1941,152.8268,152.9428,1904.0
2020-09-28 11:00:00,158.31,158.51,158.18,158.28,2709.0,153.0395,153.2328,152.9138,153.0105,2709.0
2020-09-28 11:10:00,158.28,158.47,158.13,158.31,2475.0,153.0105,153.1941,152.8655,153.0395,2475.0
2020-09-28 11:20:00,158.38,158.63,158.28,158.59,2400.0,153.1071,153.3488,153.0105,153.3101,2400.0
2020-09-28 11:30:00,158.58,158.81,158.58,158.79,2484.0,153.3005,153.5228,153.3005,153.5035,2484.0
2020-09-28 11:40:00,158.74,158.74,158.39,158.39,1414.0,153.4551,153.4551,153.1168,153.1168,1414.0
2020-09-28 11:50:00,158.43,158.61,158.03,158.08,2927.0,153.1555,153.3295,152.7688,152.8171,2927.0
2020-09-28 12:00:00,158.14,158.21,158.03,158.19,3013.0,152.8751,152.9428,152.7688,152.9235,3013.0
2020-09-28 12:10:00,158.24,158.26,157.92,157.97,2804.0,152.9718,152.9911,152.6624,152.7108,2804.0
2020-09-28 12:20:00,158.0,158.19,158.0,158.06,2206.0,152.7398,152.9235,152.7398,152.7978,2206.0
2020-09-28 12:30:00,158.16,158.16,157.97,158.01,2111.0,152.8945,152.8945,152.7108,152.7495,2111.0
2020-09-28 12:40:00,158.08,158.37,158.08,158.37,1200.0,152.8171,153.0975,152.8171,153.0975,1200.0
2020-09-28 12:50:00,158.57,158.85,158.54,158.71,1314.0,153.2908,153.5615,153.2618,153.4261,1314.0
2020-09-28 13:00:00,158.68,158.72,158.37,158.45,1680.0,153.3971,153.4358,153.0975,153.1748,1680.0
2020-09-28 13:10:00,158.43,158.67,158.42,158.55,1947.0,153.1555,153.3875,153.1458,153.2715,1947.0
2020-09-28 13:20:00,158.51,158.53,158.09,158.09,1626.0,153.2328,153.2521,152.8268,152.8268,1626.0
2020-09-28 13:30:00,158.16,158.26,158.08,158.26,2950.0,152.8945,152.9911,152.8171,152.9911,2950.0
2020-09-28 13:40:00,158.26,158.39,158.04,158.35,4219.0,152.9911,153.1168,152.7785,153.0781,4219.0
2020-09-28 13:50:00,158.36,158.64,158.35,158.56,1300.0,153.0878,153.3585,153.0781,153.2811,1300.0
2020-09-28 14:00:00,158.52,158.62,158.45,158.62,2310.0,153.2425,153.3391,153.1748,153.3391,2310.0
2020-09-28 14:10:00,158.63,158.8,158.47,158.56,2188.0,153.3488,153.5131,153.1941,153.2811,2188.0
2020-09-28 14:20:00,158.51,158.6,158.48,158.6,1744.0,153.2328,153.3198,153.2038,153.3198,1744.0
2020-09-28 14:30:00,158.64,158.72,158.58,158.64,2235.0,153.3585,153.4358,153.3005,153.3585,2235.0
2020-09-28 14:40:00,158.65,158.65,158.45,158.5,2517.0,153.3681,153.3681,153.1748,153.2231,2517.0
2020-09-28 14:50:00,158.59,158.59,158.37,158.48,3512.0,153.3101,153.3101,153.0975,153.2038,3512.0
2020-09-28 15:00:00,158.55,158.6,158.39,158.4,4595.0,153.2715,153.3198,153.1168,153.1265,4595.0
2020-09-28 15:10:00,158.36,158.58,158.31,158.37,3587.0,153.0878,153.3005,153.0395,153.0975,3587.0
2020-09-28 15:20:00,158.39,158.49,158.26,158.26,6011.0,153.1168,153.2135,152.9911,152.9911,6011.0
2020-09-28 15:30:00,158.28,158.28,157.77,157.9,7704.0,153.0105,153.0105,152.5174,152.6431,7704.0
2020-09-28 15:40:00,157.88,158.57,157.85,158.26,18722.0,152.6238,153.2908,152.5948,152.9911,18722.0
2020-09-28 15:50:00,158.3,158.32,157.89,158.09,51027.0,153.0298,153.0491,152.6334,152.8268,51027.0
2020-09-29 09:30:00,158.8,159.63,158.6,159.63,4217.0,153.5131,154.3155,153.3198,154.3155,4217.0
2020-09-29 09:40:00,159.51,160.34,159.15,160.23,3200.0,154.1995,155.0019,153.8515,154.8955,3200.0
2020-09-29 09:50:00,160.51,161.18,160.31,160.58,7521.0,155.1662,155.8139,154.9729,155.2339,7521.0
2020-09-29 10:00:00,160.82,161.07,160.3,160.3,7450.0,155.4659,155.7076,154.9632,154.9632,7450.0
2020-09-29 10:10:00,160.17,160.77,160.14,160.16,3550.0,154.8375,155.4176,154.8085,154.8279,3550.0
2020-09-29 10:20:00,160.17,160.17,159.72,159.89,3000.0,154.8375,154.8375,154.4025,154.5669,3000.0
2020-09-29 10:30:00,159.71,159.85,159.13,159.13,2800.0,154.3929,154.5282,153.8322,153.8322,2800.0
2020-09-29 10:40:00,159.22,159.23,158.64,158.7,7010.0,153.9192,153.9288,153.3585,153.4165,7010.0
2020-09-29 10:50:00,158.65,158.84,158.58,158.66,4545.0,153.3681,153.5518,153.3005,153.3778,4545.0
2020-09-29 11:00:00,158.64,158.64,158.27,158.27,3000.0,153.3585,153.3585,153.0008,153.0008,3000.0
2020-09-29 11:10:00,158.15,158.23,157.96,158.0,3387.0,152.8848,152.9621,152.7011,152.7398,3387.0
2020-09-29 11:20:00,158.05,158.24,158.04,158.11,6992.0,152.7881,152.9718,152.7785,152.8461,6992.0
2020-09-29 11:30:00,158.2,158.24,158.1,158.17,4712.0,152.9331,152.9718,152.8365,152.9041,4712.0
2020-09-29 11:40:00,158.13,158.19,157.69,157.7,8600.0,152.8655,152.9235,152.4401,152.4498,8600.0
2020-09-29 11:50:00,157.71,157.99,157.61,157.96,5694.0,152.4594,152.7301,152.3628,152.7011,5694.0
2020-09-29 12:00:00,158.03,158.03,157.65,157.84,3616.0,152.7688,152.7688,152.4014,152.5851,3616.0
2020-09-29 12:10:00,157.98,157.98,157.7,157.81,2157.0,152.7204,152.7204,152.4498,152.5561,2157.0
2020-09-29 12:20:00,157.79,157.85,157.63,157.85,5124.0,152.5368,152.5948,152.3821,152.5948,5124.0
2020-09-29 12:30:00,157.86,158.02,157.78,157.97,3187.0,152.6044,152.7591,152.5271,152.7108,3187.0
2020-09-29 12:40:00,158.02,158.09,157.96,158.03,3121.0,152.7591,152.8268,152.7011,152.7688,3121.0
2020-09-29 12:50:00,157.95,158.03,157.86,158.03,2785.0,152.6914,152.7688,152.6044,152.7688,2785.0
2020-09-29 13:00:00,158.05,158.07,157.8,157.85,3100.0,152.7881,152.8075,152.5464,152.5948,3100.0
2020-09-29 13:10:00,157.84,157.85,157.69,157.83,3236.0,152.5851,152.5948,152.4401,152.5754,3236.0
2020-09-29 13:20:00,157.87,158.06,157.87,158.01,1691.0,152.6141,152.7978,152.6141,152.7495,1691.0
2020-09-29 13:30:00,158.06,158.14,158.02,158.03,5215.0,152.7978,152.8751,152.7591,152.7688,5215.0
2020-09-29 13:40:00,158.06,158.17,158.0,158.12,3016.0,152.7978,152.9041,152.7398,152.8558,3016.0
2020-09-29 13:50:00,158.14,158.41,158.13,158.21,5877.0,152.8751,153.1361,152.8655,152.9428,5877.0
2020-09-29 14:00:00,158.17,158.26,158.1,158.13,7826.0,152.9041,152.9911,152.8365,152.8655,7826.0
2020-09-29 14:10:00,158.14,158.21,158.08,158.19,5522.0,152.8751,152.9428,152.8171,152.9235,5522.0
2020-09-29 14:20:00,158.15,158.23,158.07,158.18,4846.0,152.8848,152.9621,152.8075,152.9138,4846.0
2020-09-29 14:30:00,158.18,158.45,158.16,158.39,8633.0,152.9138,153.1748,152.8945,153.1168,8633.0
2020-09-29 14:40:00,158.42,158.43,158.22,158.31,4100.0,153.1458,153.1555,152.9525,153.0395,4100.0
2020-09-29 14:50:00,158.33,158.36,158.02,158.04,3583.0,153.0588,153.0878,152.7591,152.7785,3583.0
2020-09-29 15:00:00,158.06,158.2,158.04,158.14,3399.0,152.7978,152.9331,152.7785,152.8751,3399.0
2020-09-29 15:10:00,158.17,158.42,158.08,158.42,4357.0,152.9041,153.1458,152.8171,153.1458,4357.0
2020-09-29 15:20:00,158.39,158.39,158.13,158.26,4792.0,153.1168,153.1168,152.8655,152.9911,4792.0
2020-09-29 15:30:00,158.25,158.31,158.07,158.07,5488.0,152.9815,153.0395,152.8075,152.8075,5488.0
2020-09-29 15:40:00,158.05,158.31,157.95,158.2,11977.0,152.7881,153.0395,152.6914,152.9331,11977.0
2020-09-29 15:50:00,158.16,158.19,157.78,157.84,29204.0,152.8945,152.9235,152.5271,152.5851,29204.0
2020-09-30 09:30:00,158.26,158.75,157.89,158.69,7387.0,152.9911,153.4648,152.6334,153.4068,7387.0
2020-09-30 09:40:00,158.8,158.8,158.32,158.53,2392.0,153.5131,153.5131,153.0491,153.2521,2392.0
2020-09-30 09:50:00,158.56,158.89,158.54,158.89,2236.0,153.2811,153.6002,153.2618,153.6002,2236.0
2020-09-30 10:00:00,158.83,159.09,158.69,158.91,1001.0,153.5422,153.7935,153.4068,153.6195,1001.0
2020-09-30 10:10:00,158.92,159.17,158.81,159.09,1300.0,153.6292,153.8708,153.5228,153.7935,1300.0
2020-09-30 10:20:00,159.07,159.19,158.79,158.82,1800.0,153.7742,153.8902,153.5035,153.5325,1800.0
2020-09-30 10:30:00,158.94,158.94,158.49,158.56,3309.0,153.6485,153.6485,153.2135,153.2811,3309.0
2020-09-30 10:40:00,158.74,158.76,158.55,158.6,1413.0,153.4551,153.4745,153.2715,153.3198,1413.0
2020-09-30 10:50:00,158.7,158.7,158.32,158.36,1457.0,153.4165,153.4165,153.0491,153.0878,1457.0
2020-09-30 11:00:00,158.27,158.27,157.75,157.86,7716.0,153.0008,153.0008,152.4981,152.6044,7716.0
2020-09-30 11:10:00,157.81,158.43,157.8,158.4,2600.0,152.5561,153.1555,152.5464,153.1265,2600.0
2020-09-30 11:20:00,158.58,158.59,158.31,158.31,3260.0,153.3005,153.3101,153.0395,153.0395,3260.0
2020-09-30 11:30:00,158.31,158.31,157.88,157.88,1500.0,153.0395,153.0395,152.6238,152.6238,1500.0
2020-09-30 11:40:00,157.99,158.3,157.99,158.25,2202.0,152.7301,153.0298,152.7301,152.9815,2202.0
2020-09-30 11:50:00,158.21,158.3,157.89,157.95,3606.0,152.9428,153.0298,152.6334,152.6914,3606.0
2020-09-30 12:00:00,157.99,158.18,157.99,158.18,1000.0,152.7301,152.9138,152.7301,152.9138,1000.0
2020-09-30 12:10:00,158.23,158.43,158.23,158.34,2202.0,152.9621,153.1555,152.9621,153.0685,2202.0
2020-09-30 12:20:00,158.36,158.55,158.35,158.5,6900.0,153.0878,153.2715,153.0781,153.2231,6900.0
2020-09-30 12:30:00,158.47,158.55,158.29,158.34,2405.0,153.1941,153.2715,153.0201,153.0685,2405.0
2020-09-30 12:40:00,158.36,158.48,158.27,158.46,2144.0,153.0878,153.2038,153.0008,153.1845,2144.0
2020-09-30 12:50:00,158.41,158.41,158.09,158.3,11569.0,153.1361,153.1361,152.8268,153.0298,11569.0
2020-09-30 13:00:00,158.27,158.27,157.62,157.63,2000.0,153.0008,153.0008,152.3724,152.3821,2000.0
2020-09-30 13:10:00,157.65,157.71,157.45,157.57,2600.0,152.4014,152.4594,152.2081,152.3241,2600.0
2020-09-30 13:20:00,157.53,157.62,157.51,157.58,1607.0,152.2854,152.3724,152.2661,152.3338,1607.0
2020-09-30 13:30:00,157.55,158.16,157.55,158.13,3035.0,152.3048,152.8945,152.3048,152.8655,3035.0
2020-09-30 13:40:00,158.42,158.42,158.2,158.27,1944.0,153.1458,153.1458,152.9331,153.0008,1944.0
2020-09-30 13:50:00,158.33,158.36,158.26,158.28,1700.0,153.0588,153.0878,152.9911,153.0105,1700.0
2020-09-30 14:00:00,158.3,158.62,158.28,158.62,1445.0,153.0298,153.3391,153.0105,153.3391,1445.0
2020-09-30 14:10:00,158.61,158.74,158.53,158.68,1409.0,153.3295,153.4551,153.2521,153.3971,1409.0
2020-09-30 14:20:00,158.73,158.87,157.69,158.34,7344.0,153.4455,153.5808,152.4401,153.0685,7344.0
2020-09-30 14:30:00,158.33,158.33,157.85,157.95,4200.0,153.0588,153.0588,152.5948,152.6914,4200.0
2020-09-30 14:40:00,158.03,158.03,156.96,156.97,2500.0,152.7688,152.7688,151.7344,151.7441,2500.0
2020-09-30 14:50:00,157.04,157.41,156.76,157.4,9103.0,151.8117,152.1694,151.5411,152.1598,9103.0
2020-09-30 15:00:00,157.44,157.56,157.24,157.4,2307.0,152.1984,152.3144,152.0051,152.1598,2307.0
2020-09-30 15:10:00,157.24,157.24,156.28,156.31,5129.0,152.0051,152.0051,151.077,151.106,5129.0
2020-09-30 15:20:00,156.36,156.6,156.11,156.56,2097.0,151.1544,151.3864,150.9127,151.3477,2097.0
2020-09-30 15:30:00,156.44,156.57,156.24,156.5,2860.0,151.2317,151.3574,151.0384,151.2897,2860.0
2020-09-30 15:40:00,156.45,156.94,156.38,156.93,13738.0,151.2414,151.7151,151.1737,151.7054,13738.0
2020-09-30 15:50:00,156.8,157.44,156.77,156.79,54977.0,151.5797,152.1984,151.5507,151.5701,54977.0
2020-10-01 09:30:00,157.57,158.54,157.44,158.48,10693.0,152.3241,153.2618,152.1984,153.2038,10693.0
2020-10-01 09:40:00,158.44,158.94,158.25,158.52,4623.0,153.1651,153.6485,152.9815,153.2425,4623.0
2020-10-01 09:50:00,158.64,158.81,157.77,157.77,4490.0,153.3585,153.5228,152.5174,152.5174,4490.0
2020-10-01 10:00:00,157.88,158.04,157.6,157.97,7729.0,152.6238,152.7785,152.3531,152.7108,7729.0
2020-10-01 10:10:00,157.92,158.06,157.5,157.8,5376.0,152.6624,152.7978,152.2564,152.5464,5376.0
2020-10-01 10:20:00,157.89,158.1,157.62,157.9,5402.0,152.6334,152.8365,152.3724,152.6431,5402.0
2020-10-01 10:30:00,157.96,158.29,157.49,158.17,14923.0,152.7011,153.0201,152.2468,152.9041,14923.0
2020-10-01 10:40:00,158.16,158.27,157.76,157.9,5391.0,152.8945,153.0008,152.5078,152.6431,5391.0
2020-10-01 10:50:00,157.78,158.14,157.61,158.14,19000.0,152.5271,152.8751,152.3628,152.8751,19000.0
2020-10-01 11:00:00,158.19,158.85,157.97,158.62,10553.0,152.9235,153.5615,152.7108,153.3391,10553.0
2020-10-01 11:10:00,158.65,158.94,158.4,158.41,5574.0,153.3681,153.6485,153.1265,153.1361,5574.0
2020-10-01 11:20:00,158.49,158.76,158.41,158.65,10259.0,153.2135,153.4745,153.1361,153.3681,10259.0
2020-10-01 11:30:00,158.7,158.82,158.26,158.28,14204.0,153.4165,153.5325,152.9911,153.0105,14204.0
2020-10-01 11:40:00,158.28,158.29,158.04,158.04,5700.0,153.0105,153.0201,152.7785,152.7785,5700.0
2020-10-01 11:50:00,157.97,158.4,157.96,158.15,5006.0,152.7108,153.1265,152.7011,152.8848,5006.0
2020-10-01 12:00:00,158.19,158.35,157.94,158.21,4600.0,152.9235,153.0781,152.6818,152.9428,4600.0
2020-10-01 12:10:00,158.33,158.33,157.66,157.83,5200.0,153.0588,153.0588,152.4111,152.5754,5200.0
2020-10-01 12:20:00,157.77,158.01,157.77,157.97,2800.0,152.5174,152.7495,152.5174,152.7108,2800.0
2020-10-01 12:30:00,157.95,158.07,157.79,158.03,4300.0,152.6914,152.8075,152.5368,152.7688,4300.0
2020-10-01 12:40:00,158.15,158.28,158.02,158.03,5298.0,152.8848,153.0105,152.7591,152.7688,5298.0
2020-10-01 12:50:00,158.05,158.19,157.99,158.14,5001.0,152.7881,152.9235,152.7301,152.8751,5001.0
2020-10-01 13:00:00,158.12,158.48,158.12,158.44,3100.0,152.8558,153.2038,152.8558,153.1651,3100.0
2020-10-01 13:10:00,158.42,158.51,158.31,158.48,12333.0,153.1458,153.2328,153.0395,153.2038,12333.0
2020-10-01 13:20:00,158.48,158.71,158.19,158.21,4900.0,153.2038,153.4261,152.9235,152.9428,4900.0
2020-10-01 13:30:00,158.25,158.5,158.19,158.45,6783.0,152.9815,153.2231,152.9235,153.1748,6783.0
2020-10-01 13:40:00,158.39,158.4,157.99,158.03,2400.0,153.1168,153.1265,152.7301,152.7688,2400.0
2020-10-01 13:50:00,157.97,158.13,157.42,157.55,5262.0,152.7108,152.8655,152.1791,152.3048,5262.0
2020-10-01 14:00:00,157.71,157.91,157.02,157.24,7148.0,152.4594,152.6528,151.7924,152.0051,7148.0
2020-10-01 14:10:00,157.32,157.61,157.18,157.59,6241.0,152.0824,152.3628,151.9471,152.3434,6241.0
2020-10-01 14:20:00,157.41,157.99,157.4,157.84,6200.0,152.1694,152.7301,152.1598,152.5851,6200.0
2020-10-01 14:30:00,157.81,158.05,157.81,157.96,4200.0,152.5561,152.7881,152.5561,152.7011,4200.0
2020-10-01 14:40:00,157.96,158.3,157.8,158.25,5746.0,152.7011,153.0298,152.5464,152.9815,5746.0
2020-10-01 14:50:00,158.16,158.51,158.09,158.43,5689.0,152.8945,153.2328,152.8268,153.1555,5689.0
2020-10-01 15:00:00,158.49,158.64,158.35,158.37,7889.0,153.2135,153.3585,153.0781,153.0975,7889.0
2020-10-01 15:10:00,158.42,158.44,157.95,157.95,5493.0,153.1458,153.1651,152.6914,152.6914,5493.0
2020-10-01 15:20:00,157.95,158.07,157.74,157.88,9100.0,152.6914,152.8075,152.4884,152.6238,9100.0
2020-10-01 15:30:00,157.89,158.06,157.64,157.89,13648.0,152.6334,152.7978,152.3918,152.6334,13648.0
2020-10-01 15:40:00,157.91,157.92,157.43,157.59,24017.0,152.6528,152.6624,152.1888,152.3434,24017.0
2020-10-01 15:50:00,157.63,158.21,157.63,158.02,57643.0,152.3821,152.9428,152.3821,152.7591,57643.0
2020-10-02 09:30:00,156.48,157.19,155.79,157.05,12843.0,151.2704,151.9568,150.6034,151.8214,12843.0
2020-10-02 09:40:00,157.16,157.24,156.3,157.23,3455.0,151.9277,152.0051,151.0964,151.9954,3455.0
2020-10-02 09:50:00,157.22,158.2,157.22,158.02,13984.0,151.9858,152.9331,151.9858,152.7591,13984.0
2020-10-02 10:00:00,157.81,158.15,157.69,158.0,5107.0,152.5561,152.8848,152.4401,152.7398,5107.0
2020-10-02 10:10:00,158.02,158.07,157.42,157.8,4301.0,152.7591,152.8075,152.1791,152.5464,4301.0
2020-10-02 10:20:00,157.61,158.02,157.17,157.71,6900.0,152.3628,152.7591,151.9374,152.4594,6900.0
2020-10-02 10:30:00,157.65,158.44,157.65,158.32,8300.0,152.4014,153.1651,152.4014,153.0491,8300.0
2020-10-02 10:40:00,158.19,158.49,158.05,158.42,7292.0,152.9235,153.2135,152.7881,153.1458,7292.0
2020-10-02 10:50:00,158.19,158.82,158.16,158.57,5206.0,152.9235,153.5325,152.8945,153.2908,5206.0
2020-10-02 11:00:00,158.69,159.31,158.62,159.29,4753.0,153.4068,154.0062,153.3391,153.9868,4753.0
2020-10-02 11:10:00,159.17,159.96,159.16,159.94,8809.0,153.8708,154.6345,153.8612,154.6152,8809.0
2020-10-02 11:20:00,159.96,160.71,159.92,160.56,8364.0,154.6345,155.3596,154.5959,155.2146,8364.0
2020-10-02 11:30:00,160.52,160.52,159.7,159.79,5568.0,155.1759,155.1759,154.3832,154.4702,5568.0
2020-10-02 11:40:00,159.68,159.68,159.19,159.39,2890.0,154.3639,154.3639,153.8902,154.0835,2890.0
2020-10-02 11:50:00,159.49,159.55,158.37,158.65,5739.0,154.1802,154.2382,153.0975,153.3681,5739.0
2020-10-02 12:00:00,158.41,158.83,158.1,158.8,2390.0,153.1361,153.5422,152.8365,153.5131,2390.0
2020-10-02 12:10:00,158.82,160.14,158.82,160.08,8099.0,153.5325,154.8085,153.5325,154.7505,8099.0
2020-10-02 12:20:00,160.24,160.47,159.8,159.8,4904.0,154.9052,155.1276,154.4799,154.4799,4904.0
2020-10-02 12:30:00,159.9,160.31,159.67,160.1,4399.0,154.5765,154.9729,154.3542,154.7699,4399.0
2020-10-02 12:40:00,160.18,160.23,159.91,160.04,3101.0,154.8472,154.8955,154.5862,154.7119,3101.0
2020-10-02 12:50:00,160.05,160.45,159.9,160.45,2100.0,154.7215,155.1082,154.5765,155.1082,2100.0
2020-10-02 13:00:00,160.37,160.4,159.61,159.77,12800.0,155.0309,155.0599,154.2962,154.4509,12800.0
2020-10-02 13:10:00,159.78,159.98,159.55,159.74,3155.0,154.4605,154.6539,154.2382,154.4219,3155.0
2020-10-02 13:20:00,159.72,160.17,159.62,159.96,3445.0,154.4025,154.8375,154.3059,154.6345,3445.0
2020-10-02 13:30:00,159.87,159.87,159.52,159.59,1802.0,154.5475,154.5475,154.2092,154.2768,1802.0
2020-10-02 13:40:00,159.46,159.46,158.74,158.74,3214.0,154.1512,154.1512,153.4551,153.4551,3214.0
2020-10-02 13:50:00,158.78,158.78,158.41,158.63,4300.0,153.4938,153.4938,153.1361,153.3488,4300.0
2020-10-02 14:00:00,158.58,159.13,158.58,159.0,4536.0,153.3005,153.8322,153.3005,153.7065,4536.0
2020-10-02 14:10:00,159.05,159.12,158.73,158.91,3328.0,153.7548,153.8225,153.4455,153.6195,3328.0
2020-10-02 14:20:00,159.21,159.41,159.1,159.41,2553.0,153.9095,154.1028,153.8032,154.1028,2553.0
2020-10-02 14:30:00,159.81,159.91,159.56,159.75,9906.0,154.4895,154.5862,154.2478,154.4315,9906.0
2020-10-02 14:40:00,159.66,159.77,159.4,159.4,9914.0,154.3445,154.4509,154.0932,154.0932,9914.0
2020-10-02 14:50:00,159.39,159.88,159.28,159.52,3668.0,154.0835,154.5572,153.9772,154.2092,3668.0
2020-10-02 15:00:00,159.57,159.57,159.16,159.2,3638.0,154.2575,154.2575,153.8612,153.8998,3638.0
2020-10-02 15:10:00,159.34,159.49,158.89,159.33,6643.0,154.0352,154.1802,153.6002,154.0255,6643.0
2020-10-02 15:20:00,159.33,159.67,159.33,159.59,23242.0,154.0255,154.3542,154.0255,154.2768,23242.0
2020-10-02 15:30:00,159.58,159.88,159.53,159.59,8615.0,154.2672,154.5572,154.2188,154.2768,8615.0
2020-10-02 15:40:00,159.67,159.76,159.42,159.49,11000.0,154.3542,154.4412,154.1125,154.1802,11000.0
2020-10-02 15:50:00,159.59,159.59,158.85,158.85,41611.0,154.2768,154.2768,153.5615,153.5615,41611.0
2020-10-05 09:30:00,159.34,159.78,159.17,159.17,5611.0,154.0352,154.4605,153.8708,153.8708,5611.0
2020-10-05 09:40:00,159.21,159.41,158.92,159.22,2612.0,153.9095,154.1028,153.6292,153.9192,2612.0
2020-10-05 09:50:00,159.33,159.34,158.94,159.14,2756.0,154.0255,154.0352,153.6485,153.8418,2756.0
2020-10-05 10:00:00,159.32,160.02,159.22,160.02,2400.0,154.0158,154.6925,153.9192,154.6925,2400.0
2020-10-05 10:10:00,160.02,160.36,159.79,159.89,11051.0,154.6925,155.0212,154.4702,154.5669,11051.0
2020-10-05 10:20:00,159.97,160.0,159.15,159.24,2600.0,154.6442,154.6732,153.8515,153.9385,2600.0
2020-10-05 10:30:00,159.31,159.78,159.23,159.23,8422.0,154.0062,154.4605,153.9288,153.9288,8422.0
2020-10-05 10:40:00,159.35,159.72,159.34,159.68,7603.0,154.0448,154.4025,154.0352,154.3639,7603.0
2020-10-05 10:50:00,159.5,159.61,159.06,159.06,2887.0,154.1898,154.2962,153.7645,153.7645,2887.0
2020-10-05 11:00:00,159.06,159.09,158.64,158.64,3935.0,153.7645,153.7935,153.3585,153.3585,3935.0
2020-10-05 11:10:00,158.59,158.94,158.58,158.78,6325.0,153.3101,153.6485,153.3005,153.4938,6325.0
2020-10-05 11:20:00,158.88,158.89,158.24,158.7,23113.0,153.5905,153.6002,152.9718,153.4165,23113.0
2020-10-05 11:30:00,158.72,158.86,158.46,158.79,2249.0,153.4358,153.5712,153.1845,153.5035,2249.0
2020-10-05 11:40:00,158.81,159.0,158.77,158.81,2200.0,153.5228,153.7065,153.4841,153.5228,2200.0
2020-10-05 11:50:00,158.75,158.82,158.55,158.66,2535.0,153.4648,153.5325,153.2715,153.3778,2535.0
2020-10-05 12:00:00,158.48,158.78,158.46,158.78,4629.0,153.2038,153.4938,153.1845,153.4938,4629.0
2020-10-05 12:10:00,158.79,158.84,158.75,158.77,1111.0,153.5035,153.5518,153.4648,153.4841,1111.0
2020-10-05 12:20:00,158.75,158.82,158.58,158.81,3357.0,153.4648,153.5325,153.3005,153.5228,3357.0
2020-10-05 12:30:00,158.84,158.98,158.81,158.95,3382.0,153.5518,153.6872,153.5228,153.6582,3382.0
2020-10-05 12:40:00,158.99,159.05,158.9,159.05,1519.0,153.6968,153.7548,153.6098,153.7548,1519.0
2020-10-05 12:50:00,159.01,159.01,158.79,158.88,1180.0,153.7162,153.7162,153.5035,153.5905,1180.0
2020-10-05 13:00:00,159.01,159.13,158.9,158.93,1905.0,153.7162,153.8322,153.6098,153.6388,1905.0
2020-10-05 13:10:00,159.01,159.01,158.64,158.64,1404.0,153.7162,153.7162,153.3585,153.3585,1404.0
2020-10-05 13:20:00,158.68,158.73,158.6,158.62,22900.0,153.3971,153.4455,153.3198,153.3391,22900.0
2020-10-05 13:30:00,158.72,159.06,158.72,159.06,1779.0,153.4358,153.7645,153.4358,153.7645,1779.0
2020-10-05 13:40:00,159.11,159.11,158.8,158.87,3747.0,153.8128,153.8128,153.5131,153.5808,3747.0
2020-10-05 13:50:00,158.88,158.88,158.58,158.66,2617.0,153.5905,153.5905,153.3005,153.3778,2617.0
2020-10-05 14:00:00,158.59,158.75,158.32,158.66,3332.0,153.3101,153.4648,153.0491,153.3778,3332.0
2020-10-05 14:10:00,158.74,158.76,158.64,158.75,800.0,153.4551,153.4745,153.3585,153.4648,800.0
2020-10-05 14:20:00,158.79,158.94,158.59,158.68,2828.0,153.5035,153.6485,153.3101,153.3971,2828.0
2020-10-05 14:30:00,158.78,159.24,158.78,159.17,4100.0,153.4938,153.9385,153.4938,153.8708,4100.0
2020-10-05 14:40:00,159.1,159.19,159.08,159.13,1913.0,153.8032,153.8902,153.7838,153.8322,1913.0
2020-10-05 14:50:00,159.17,159.56,158.94,159.4,8767.0,153.8708,154.2478,153.6485,154.0932,8767.0
2020-10-05 15:00:00,159.36,159.42,159.24,159.42,900.0,154.0545,154.1125,153.9385,154.1125,900.0
2020-10-05 15:10:00,159.52,159.87,159.5,159.86,4021.0,154.2092,154.5475,154.1898,154.5379,4021.0
2020-10-05 15:20:00,159.83,160.17,159.73,160.09,23590.0,154.5089,154.8375,154.4122,154.7602,23590.0
2020-10-05 15:30:00,160.1,160.12,159.79,159.87,6481.0,154.7699,154.7892,154.4702,154.5475,6481.0
2020-10-05 15:40:00,159.92,160.02,159.54,159.65,8252.0,154.5959,154.6925,154.2285,154.3349,8252.0
2020-10-05 15:50:00,159.67,159.94,159.57,159.79,36004.0,154.3542,154.6152,154.2575,154.4702,36004.0
2020-10-06 09:30:00,161.19,161.44,159.42,159.48,10080.0,155.8236,156.0653,154.1125,154.1705,10080.0
2020-10-06 09:40:00,159.48,159.66,159.08,159.48,2820.0,154.1705,154.3445,153.7838,154.1705,2820.0
2020-10-06 09:50:00,159.3,159.41,158.84,159.4,13419.0,153.9965,154.1028,153.5518,154.0932,13419.0
2020-10-06 10:00:00,159.49,160.16,159.46,160.16,4530.0,154.1802,154.8279,154.1512,154.8279,4530.0
2020-10-06 10:10:00,159.71,160.58,159.71,160.43,17157.0,154.3929,155.2339,154.3929,155.0889,17157.0
2020-10-06 10:20:00,160.42,160.99,160.41,160.77,5633.0,155.0792,155.6302,155.0695,155.4176,5633.0
2020-10-06 10:30:00,160.8,160.81,160.54,160.7,2571.0,155.4466,155.4562,155.1952,155.3499,2571.0
2020-10-06 10:40:00,160.82,161.46,160.75,160.75,4643.0,155.4659,156.0846,155.3982,155.3982,4643.0
2020-10-06 10:50:00,160.75,160.75,160.26,160.4,5139.0,155.3982,155.3982,154.9245,155.0599,5139.0
2020-10-06 11:00:00,160.41,160.51,160.11,160.21,6909.0,155.0695,155.1662,154.7795,154.8762,6909.0
2020-10-06 11:10:00,160.21,160.24,159.68,159.68,7974.0,154.8762,154.9052,154.3639,154.3639,7974.0
2020-10-06 11:20:00,159.72,159.76,159.25,159.5,17342.0,154.4025,154.4412,153.9482,154.1898,17342.0
2020-10-06 11:30:00,159.42,159.51,159.25,159.51,23657.0,154.1125,154.1995,153.9482,154.1995,23657.0
2020-10-06 11:40:00,159.54,159.54,159.25,159.32,4217.0,154.2285,154.2285,153.9482,154.0158,4217.0
2020-10-06 11:50:00,159.29,159.49,159.25,159.44,3730.0,153.9868,154.1802,153.9482,154.1318,3730.0
2020-10-06 12:00:00,159.5,159.5,159.38,159.43,1152.0,154.1898,154.1898,154.0738,154.1222,1152.0
2020-10-06 12:10:00,159.46,159.55,159.25,159.53,9419.0,154.1512,154.2382,153.9482,154.2188,9419.0
2020-10-06 12:20:00,159.57,159.57,159.26,159.39,6383.0,154.2575,154.2575,153.9578,154.0835,6383.0
2020-10-06 12:30:00,159.44,159.45,159.35,159.45,1490.0,154.1318,154.1415,154.0448,154.1415,1490.0
2020-10-06 12:40:00,159.43,159.52,159.38,159.44,3849.0,154.1222,154.2092,154.0738,154.1318,3849.0
2020-10-06 12:50:00,159.47,159.49,159.31,159.4,11951.0,154.1608,154.1802,154.0062,154.0932,11951.0
2020-10-06 13:00:00,159.45,159.75,159.35,159.55,48487.0,154.1415,154.4315,154.0448,154.2382,48487.0
2020-10-06 13:10:00,159.55,159.64,159.36,159.47,37016.0,154.2382,154.3252,154.0545,154.1608,37016.0
2020-10-06 13:20:00,159.46,159.75,159.4,159.52,11972.0,154.1512,154.4315,154.0932,154.2092,11972.0
2020-10-06 13:30:00,159.52,160.04,159.47,159.81,6528.0,154.2092,154.7119,154.1608,154.4895,6528.0
2020-10-06 13:40:00,159.9,159.92,159.58,159.66,4962.0,154.5765,154.5959,154.2672,154.3445,4962.0
2020-10-06 13:50:00,159.66,159.73,159.39,159.47,5675.0,154.3445,154.4122,154.0835,154.1608,5675.0
2020-10-06 14:00:00,159.4,159.57,159.3,159.39,6031.0,154.0932,154.2575,153.9965,154.0835,6031.0
2020-10-06 14:10:00,159.34,159.5,159.24,159.5,1700.0,154.0352,154.1898,153.9385,154.1898,1700.0
2020-10-06 14:20:00,159.57,159.61,159.44,159.44,3810.0,154.2575,154.2962,154.1318,154.1318,3810.0
2020-10-06 14:30:00,159.54,159.59,159.48,159.52,11712.0,154.2285,154.2768,154.1705,154.2092,11712.0
2020-10-06 14:40:00,159.49,159.86,159.06,159.06,14323.0,154.1802,154.5379,153.7645,153.7645,14323.0
2020-10-06 14:50:00,159.04,159.07,157.07,157.31,5270.0,153.7452,153.7742,151.8407,152.0728,5270.0
2020-10-06 15:00:00,157.2,157.48,156.7,156.96,3611.0,151.9664,152.2371,151.4831,151.7344,3611.0
2020-10-06 15:10:00,157.11,157.25,156.9,156.95,7510.0,151.8794,152.0148,151.6764,151.7247,7510.0
2020-10-06 15:20:00,157.0,157.78,156.9,157.77,35119.0,151.7731,152.5271,151.6764,152.5174,35119.0
2020-10-06 15:30:00,157.82,158.08,157.61,157.61,7369.0,152.5658,152.8171,152.3628,152.3628,7369.0
2020-10-06 15:40:00,157.72,158.05,157.34,158.0,33831.0,152.4691,152.7881,152.1018,152.7398,33831.0
2020-10-06 15:50:00,158.0,158.07,157.21,157.27,57396.0,152.7398,152.8075,151.9761,152.0341,57396.0
2020-10-07 09:30:00,159.03,159.22,158.55,158.97,3479.0,153.7355,153.9192,153.2715,153.6775,3479.0
2020-10-07 09:40:00,158.84,158.85,158.5,158.59,2210.0,153.5518,153.5615,153.2231,153.3101,2210.0
2020-10-07 09:50:00,158.52,158.52,158.25,158.27,2094.0,153.2425,153.2425,152.9815,153.0008,2094.0
2020-10-07 10:00:00,158.26,158.75,158.25,158.57,2206.0,152.9911,153.4648,152.9815,153.2908,2206.0
2020-10-07 10:10:00,158.56,159.1,158.45,159.01,2250.0,153.2811,153.8032,153.1748,153.7162,2250.0
2020-10-07 10:20:00,159.01,159.27,158.77,158.8,13991.0,153.7162,153.9675,153.4841,153.5131,13991.0
2020-10-07 10:30:00,158.74,158.93,158.69,158.74,5151.0,153.4551,153.6388,153.4068,153.4551,5151.0
2020-10-07 10:40:00,158.79,158.91,158.44,158.76,1117.0,153.5035,153.6195,153.1651,153.4745,1117.0
2020-10-07 10:50:00,158.75,158.85,158.58,158.7,1223.0,153.4648,153.5615,153.3005,153.4165,1223.0
2020-10-07 11:00:00,158.75,158.84,158.67,158.77,1257.0,153.4648,153.5518,153.3875,153.4841,1257.0
2020-10-07 11:10:00,158.77,158.85,158.59,158.74,5025.0,153.4841,153.5615,153.3101,153.4551,5025.0
2020-10-07 11:20:00,158.65,158.89,158.63,158.84,4138.0,153.3681,153.6002,153.3488,153.5518,4138.0
2020-10-07 11:30:00,158.87,158.91,158.77,158.8,2202.0,153.5808,153.6195,153.4841,153.5131,2202.0
2020-10-07 11:40:00,158.85,158.98,158.79,158.96,10899.0,153.5615,153.6872,153.5035,153.6678,10899.0
2020-10-07 11:50:00,158.95,159.01,158.86,158.87,2469.0,153.6582,153.7162,153.5712,153.5808,2469.0
2020-10-07 12:00:00,158.87,159.04,158.86,158.94,2522.0,153.5808,153.7452,153.5712,153.6485,2522.0
2020-10-07 12:10:00,159.05,159.08,158.96,159.0,5167.0,153.7548,153.7838,153.6678,153.7065,5167.0
2020-10-07 12:20:00,159.0,159.05,158.62,158.85,3300.0,153.7065,153.7548,153.3391,153.5615,3300.0
2020-10-07 12:30:00,159.07,159.16,158.97,159.06,3500.0,153.7742,153.8612,153.6775,153.7645,3500.0
2020-10-07 12:40:00,159.06,159.31,159.05,159.05,2815.0,153.7645,154.0062,153.7548,153.7548,2815.0
2020-10-07 12:50:00,158.98,159.24,158.98,159.24,5656.0,153.6872,153.9385,153.6872,153.9385,5656.0
2020-10-07 13:00:00,159.31,159.57,159.1,159.5,13439.0,154.0062,154.2575,153.8032,154.1898,13439.0
2020-10-07 13:10:00,159.49,160.09,159.18,160.09,17930.0,154.1802,154.7602,153.8805,154.7602,17930.0
2020-10-07 13:20:00,160.14,160.58,159.96,160.5,10822.0,154.8085,155.2339,154.6345,155.1566,10822.0
2020-10-07 13:30:00,160.5,160.51,160.26,160.37,2200.0,155.1566,155.1662,154.9245,155.0309,2200.0
2020-10-07 13:40:00,160.34,160.47,160.11,160.31,16774.0,155.0019,155.1276,154.7795,154.9729,16774.0
2020-10-07 13:50:00,160.33,160.43,160.23,160.26,8522.0,154.9922,155.0889,154.8955,154.9245,8522.0
2020-10-07 14:00:00,160.3,160.45,160.25,160.33,27471.0,154.9632,155.1082,154.9149,154.9922,27471.0
2020-10-07 14:10:00,160.37,161.24,160.3,161.16,25968.0,155.0309,155.8719,154.9632,155.7946,25968.0
2020-10-07 14:20:00,161.16,161.16,160.77,160.9,9200.0,155.7946,155.7946,155.4176,155.5432,9200.0
2020-10-07 14:30:00,160.94,160.96,160.75,160.75,8781.0,155.5819,155.6012,155.3982,155.3982,8781.0
2020-10-07 14:40:00,160.72,160.82,160.36,160.6,20926.0,155.3692,155.4659,155.0212,155.2532,20926.0
2020-10-07 14:50:00,160.62,161.31,160.61,161.2,7329.0,155.2726,155.9396,155.2629,155.8332,7329.0
2020-10-07 15:00:00,161.22,161.34,160.98,161.29,5417.0,155.8526,155.9686,155.6206,155.9203,5417.0
2020-10-07 15:10:00,161.32,161.47,161.23,161.23,4124.0,155.9493,156.0943,155.8622,155.8622,4124.0
2020-10-07 15:20:00,161.22,161.31,161.03,161.07,4216.0,155.8526,155.9396,155.6689,155.7076,4216.0
2020-10-07 15:30:00,161.07,161.17,160.71,161.03,6701.0,155.7076,155.8042,155.3596,155.6689,6701.0
2020-10-07 15:40:00,161.02,161.16,160.66,160.76,15543.0,155.6592,155.7946,155.3112,155.4079,15543.0
2020-10-07 15:50:00,160.81,161.39,160.75,161.06,54814.0,155.4562,156.0169,155.3982,155.6979,54814.0
2020-10-08 09:30:00,162.44,162.85,162.44,162.78,4986.0,157.032,157.4283,157.032,157.3606,4986.0
2020-10-08 09:40:00,162.7,162.93,162.66,162.72,1763.0,157.2833,157.5057,157.2446,157.3026,1763.0
2020-10-08 09:50:00,162.62,163.49,162.57,163.35,1747.0,157.206,158.047,157.1576,157.9117,1747.0
2020-10-08 10:00:00,163.49,163.55,162.52,163.11,2003.0,158.047,158.105,157.1093,157.6797,2003.0
2020-10-08 10:10:00,163.09,163.75,163.05,163.75,2710.0,157.6603,158.2984,157.6217,158.2984,2710.0
2020-10-08 10:20:00,163.56,164.28,163.56,164.28,7593.0,158.1147,158.8107,158.1147,158.8107,7593.0
2020-10-08 10:30:00,164.12,165.25,164.12,165.04,9942.0,158.656,159.7484,158.656,159.5454,9942.0
2020-10-08 10:40:00,164.97,165.31,164.7,165.31,4520.0,159.4777,159.8064,159.2167,159.8064,4520.0
2020-10-08 10:50:00,165.31,165.56,164.94,165.09,12989.0,159.8064,160.0481,159.4487,159.5937,12989.0
2020-10-08 11:00:00,165.08,165.13,164.39,164.47,3500.0,159.5841,159.6324,158.917,158.9944,3500.0
2020-10-08 11:10:00,164.3,164.3,163.35,163.36,5499.0,158.83,158.83,157.9117,157.9213,5499.0
2020-10-08 11:20:00,163.36,163.43,162.62,162.72,5511.0,157.9213,157.989,157.206,157.3026,5511.0
2020-10-08 11:30:00,162.6,162.89,162.18,162.89,5790.0,157.1866,157.467,156.7806,157.467,5790.0
2020-10-08 11:40:00,162.89,162.89,162.5,162.82,1805.0,157.467,157.467,157.09,157.3993,1805.0
2020-10-08 11:50:00,162.81,162.81,162.36,162.61,4796.0,157.3896,157.3896,156.9546,157.1963,4796.0
2020-10-08 12:00:00,162.59,163.11,162.38,163.11,4240.0,157.177,157.6797,156.974,157.6797,4240.0
2020-10-08 12:10:00,163.06,163.06,162.8,163.03,2363.0,157.6313,157.6313,157.38,157.6023,2363.0
2020-10-08 12:20:00,163.09,163.35,162.99,163.32,3549.0,157.6603,157.9117,157.5637,157.8827,3549.0
2020-10-08 12:30:00,163.34,163.4,163.18,163.4,2047.0,157.902,157.96,157.7473,157.96,2047.0
2020-10-08 12:40:00,163.36,163.37,163.08,163.16,1300.0,157.9213,157.931,157.6507,157.728,1300.0
2020-10-08 12:50:00,163.21,163.21,163.08,163.18,2200.0,157.7763,157.7763,157.6507,157.7473,2200.0
2020-10-08 13:00:00,163.14,163.14,163.03,163.08,1600.0,157.7087,157.7087,157.6023,157.6507,1600.0
2020-10-08 13:10:00,162.98,163.0,162.94,162.96,3205.0,157.554,157.5733,157.5153,157.5347,3205.0
2020-10-08 13:20:00,162.91,162.99,162.43,162.43,5319.0,157.4863,157.5637,157.0223,157.0223,5319.0
2020-10-08 13:30:00,162.34,162.42,162.25,162.28,2835.0,156.9353,157.0126,156.8483,156.8773,2835.0
2020-10-08 13:40:00,162.2,162.31,162.19,162.31,1907.0,156.8,156.9063,156.7903,156.9063,1907.0
2020-10-08 13:50:00,162.27,162.29,162.21,162.21,621.0,156.8676,156.887,156.8096,156.8096,621.0
2020-10-08 14:00:00,162.2,162.57,162.16,162.57,3201.0,156.8,157.1576,156.7613,157.1576,3201.0
2020-10-08 14:10:00,162.5,162.5,162.21,162.21,2276.0,157.09,157.09,156.8096,156.8096,2276.0
2020-10-08 14:20:00,162.28,162.34,162.24,162.27,1605.0,156.8773,156.9353,156.8386,156.8676,1605.0
2020-10-08 14:30:00,162.34,162.42,162.21,162.42,2358.0,156.9353,157.0126,156.8096,157.0126,2358.0
2020-10-08 14:40:00,162.36,162.5,162.27,162.28,2570.0,156.9546,157.09,156.8676,156.8773,2570.0
2020-10-08 14:50:00,162.15,162.36,162.14,162.36,1896.0,156.7516,156.9546,156.742,156.9546,1896.0
2020-10-08 15:00:00,162.24,162.29,162.02,162.04,3313.0,156.8386,156.887,156.6259,156.6453,3313.0
2020-10-08 15:10:00,162.06,162.33,162.06,162.27,3900.0,156.6646,156.9256,156.6646,156.8676,3900.0
2020-10-08 15:20:00,162.24,162.56,162.18,162.56,4100.0,156.8386,157.148,156.7806,157.148,4100.0
2020-10-08 15:30:00,162.48,162.59,162.39,162.55,4064.0,157.0706,157.177,156.9836,157.1383,4064.0
2020-10-08 15:40:00,162.5,162.74,162.46,162.49,9645.0,157.09,157.322,157.0513,157.0803,9645.0
2020-10-08 15:50:00,162.44,162.49,161.79,161.8,75722.0,157.032,157.0803,156.4036,156.4133,75722.0
2020-10-09 09:30:00,163.21,164.14,161.87,164.07,9737.0,157.7763,158.6754,156.4809,158.6077,9737.0
2020-10-09 09:40:00,161.69,162.79,161.69,162.46,1341.0,156.3069,157.3703,156.3069,157.0513,1341.0
2020-10-09 09:50:00,162.75,162.76,162.29,162.7,2809.0,157.3316,157.3413,156.887,157.2833,2809.0
2020-10-09 10:00:00,162.84,162.84,162.42,162.47,2193.0,157.4186,157.4186,157.0126,157.061,2193.0
2020-10-09 10:10:00,162.55,163.1,162.41,163.09,2219.0,157.1383,157.67,157.003,157.6603,2219.0
2020-10-09 10:20:00,163.08,163.33,162.89,163.18,1785.0,157.6507,157.8923,157.467,157.7473,1785.0
2020-10-09 10:30:00,163.31,163.6,163.12,163.59,2278.0,157.873,158.1533,157.6893,158.1437,2278.0
2020-10-09 10:40:00,163.57,163.94,163.52,163.83,3588.0,158.1243,158.482,158.076,158.3757,3588.0
2020-10-09 10:50:00,163.96,164.14,163.82,163.87,3885.0,158.5014,158.6754,158.366,158.4144,3885.0
2020-10-09 11:00:00,163.87,164.08,163.78,164.0,4203.0,158.4144,158.6174,158.3274,158.54,4203.0
2020-10-09 11:10:00,164.01,164.15,164.01,164.14,1900.0,158.5497,158.685,158.5497,158.6754,1900.0
2020-10-09 11:20:00,164.17,164.23,163.84,163.84,3203.0,158.7044,158.7624,158.3854,158.3854,3203.0
2020-10-09 11:30:00,163.81,164.11,163.78,164.1,3425.0,158.3564,158.6464,158.3274,158.6367,3425.0
2020-10-09 11:40:00,164.07,164.9,164.07,164.8,3177.0,158.6077,159.4101,158.6077,159.3134,3177.0
2020-10-09 11:50:00,164.88,165.26,164.74,165.26,2807.0,159.3907,159.7581,159.2554,159.7581,2807.0
2020-10-09 12:00:00,165.3,165.3,164.96,164.98,2701.0,159.7967,159.7967,159.4681,159.4874,2701.0
2020-10-09 12:10:00,164.97,164.97,164.65,164.93,2263.0,159.4777,159.4777,159.1684,159.4391,2263.0
2020-10-09 12:20:00,164.95,165.34,164.95,165.17,4650.0,159.4584,159.8354,159.4584,159.6711,4650.0
2020-10-09 12:30:00,165.1,165.13,164.92,164.95,2497.0,159.6034,159.6324,159.4294,159.4584,2497.0
2020-10-09 12:40:00,164.93,164.95,164.65,164.84,2005.0,159.4391,159.4584,159.1684,159.3521,2005.0
2020-10-09 12:50:00,164.79,164.95,164.7,164.81,3724.0,159.3037,159.4584,159.2167,159.3231,3724.0
2020-10-09 13:00:00,164.76,165.21,164.76,165.21,7195.0,159.2747,159.7097,159.2747,159.7097,7195.0
2020-10-09 13:10:00,165.25,165.26,164.97,164.97,1205.0,159.7484,159.7581,159.4777,159.4777,1205.0
2020-10-09 13:20:00,165.0,165.07,164.76,164.82,3310.0,159.5067,159.5744,159.2747,159.3327,3310.0
2020-10-09 13:30:00,164.75,164.9,164.71,164.77,2835.0,159.2651,159.4101,159.2264,159.2844,2835.0
2020-10-09 13:40:00,164.82,164.85,164.58,164.58,2691.0,159.3327,159.3617,159.1007,159.1007,2691.0
2020-10-09 13:50:00,164.55,164.9,164.55,164.84,1491.0,159.0717,159.4101,159.0717,159.3521,1491.0
2020-10-09 14:00:00,164.79,164.81,164.55,164.55,2100.0,159.3037,159.3231,159.0717,159.0717,2100.0
2020-10-09 14:10:00,164.46,164.49,164.39,164.49,600.0,158.9847,159.0137,158.917,159.0137,600.0
2020-10-09 14:20:00,164.39,164.39,164.19,164.25,1215.0,158.917,158.917,158.7237,158.7817,1215.0
2020-10-09 14:30:00,164.25,164.25,163.88,164.18,9406.0,158.7817,158.7817,158.424,158.714,9406.0
2020-10-09 14:40:00,164.2,164.36,164.12,164.12,3544.0,158.7334,158.888,158.656,158.656,3544.0
2020-10-09 14:50:00,164.05,164.05,163.88,163.89,800.0,158.5884,158.5884,158.424,158.4337,800.0
2020-10-09 15:00:00,163.86,164.08,163.86,163.95,3552.0,158.4047,158.6174,158.4047,158.4917,3552.0
2020-10-09 15:10:00,164.0,164.31,163.97,164.16,1500.0,158.54,158.8397,158.511,158.6947,1500.0
2020-10-09 15:20:00,164.06,164.55,164.06,164.44,4148.0,158.598,159.0717,158.598,158.9654,4148.0
2020-10-09 15:30:00,164.43,164.43,164.03,164.06,4209.0,158.9557,158.9557,158.569,158.598,4209.0
2020-10-09 15:40:00,164.06,164.11,163.92,163.95,8827.0,158.598,158.6464,158.4627,158.4917,8827.0
2020-10-09 15:50:00,164.04,164.38,163.96,164.32,34766.0,158.5787,158.9074,158.5014,158.8494,34766.0
2020-10-12 09:30:00,164.93,165.53,164.45,164.78,5829.0,159.4391,160.0191,158.975,159.2941,5829.0
2020-10-12 09:40:00,164.72,164.72,164.31,164.5,670.0,159.2361,159.2361,158.8397,159.0234,670.0
2020-10-12 09:50:00,164.88,164.89,164.64,164.75,3283.0,159.3907,159.4004,159.1587,159.2651,3283.0
2020-10-12 10:00:00,164.74,164.74,164.44,164.58,1806.0,159.2554,159.2554,158.9654,159.1007,1806.0
2020-10-12 10:10:00,164.67,164.97,164.67,164.83,503.0,159.1877,159.4777,159.1877,159.3424,503.0
2020-10-12 10:20:00,164.82,165.14,164.77,164.96,1107.0,159.3327,159.6421,159.2844,159.4681,1107.0
2020-10-12 10:30:00,165.09,165.22,164.82,165.21,1927.0,159.5937,159.7194,159.3327,159.7097,1927.0
2020-10-12 10:40:00,165.22,165.47,165.22,165.41,900.0,159.7194,159.9611,159.7194,159.9031,900.0
2020-10-12 10:50:00,165.48,165.55,165.24,165.24,900.0,159.9708,160.0384,159.7387,159.7387,900.0
2020-10-12 11:00:00,165.2,165.58,165.18,165.58,1800.0,159.7001,160.0674,159.6807,160.0674,1800.0
2020-10-12 11:10:00,165.61,165.94,165.51,165.89,3472.0,160.0964,160.4154,159.9998,160.3671,3472.0
2020-10-12 11:20:00,165.76,165.95,165.73,165.73,2377.0,160.2414,160.4251,160.2124,160.2124,2377.0
2020-10-12 11:30:00,165.66,165.66,165.46,165.58,1600.0,160.1448,160.1448,159.9514,160.0674,1600.0
2020-10-12 11:40:00,165.61,165.71,165.39,165.4,2098.0,160.0964,160.1931,159.8838,159.8934,2098.0
2020-10-12 11:50:00,165.4,165.67,165.39,165.67,500.0,159.8934,160.1544,159.8838,160.1544,500.0
2020-10-12 12:00:00,165.67,165.76,165.63,165.69,939.0,160.1544,160.2414,160.1158,160.1738,939.0
2020-10-12 12:10:00,165.69,165.71,165.65,165.7,1029.0,160.1738,160.1931,160.1351,160.1834,1029.0
2020-10-12 12:20:00,165.99,166.14,165.9,166.14,2801.0,160.4638,160.6088,160.3768,160.6088,2801.0
2020-10-12 12:30:00,166.15,166.16,166.02,166.03,600.0,160.6184,160.6281,160.4928,160.5024,600.0
2020-10-12 12:40:00,166.09,166.16,166.02,166.11,600.0,160.5604,160.6281,160.4928,160.5798,600.0
2020-10-12 12:50:00,166.04,166.1,166.04,166.06,600.0,160.5121,160.5701,160.5121,160.5314,600.0
2020-10-12 13:00:00,166.01,166.01,165.72,165.72,3132.0,160.4831,160.4831,160.2028,160.2028,3132.0
2020-10-12 13:10:00,165.73,166.14,165.66,166.14,1599.0,160.2124,160.6088,160.1448,160.6088,1599.0
2020-10-12 13:20:00,166.16,166.28,166.16,166.26,2202.0,160.6281,160.7441,160.6281,160.7248,2202.0
2020-10-12 13:30:00,166.3,166.42,166.21,166.21,2370.0,160.7635,160.8795,160.6765,160.6765,2370.0
2020-10-12 13:40:00,165.99,166.03,165.72,165.72,1758.0,160.4638,160.5024,160.2028,160.2028,1758.0
2020-10-12 13:50:00,165.67,165.75,165.67,165.75,400.0,160.1544,160.2318,160.1544,160.2318,400.0
2020-10-12 14:00:00,165.8,165.82,165.54,165.58,1731.0,160.2801,160.2994,160.0288,160.0674,1731.0
2020-10-12 14:10:00,165.5,165.54,164.94,164.97,5905.0,159.9901,160.0288,159.4487,159.4777,5905.0
2020-10-12 14:20:00,164.94,165.13,164.9,165.12,1400.0,159.4487,159.6324,159.4101,159.6227,1400.0
2020-10-12 14:30:00,165.08,165.08,164.75,164.89,2074.0,159.5841,159.5841,159.2651,159.4004,2074.0
2020-10-12 14:40:00,164.97,164.98,164.89,164.9,915.0,159.4777,159.4874,159.4004,159.4101,915.0
2020-10-12 14:50:00,164.98,165.03,164.93,165.03,1474.0,159.4874,159.5357,159.4391,159.5357,1474.0
2020-10-12 15:00:00,165.12,165.12,164.84,164.95,6722.0,159.6227,159.6227,159.3521,159.4584,6722.0
2020-10-12 15:10:00,164.98,164.98,164.69,164.75,3021.0,159.4874,159.4874,159.2071,159.2651,3021.0
2020-10-12 15:20:00,164.81,164.87,164.62,164.77,1900.0,159.3231,159.3811,159.1394,159.2844,1900.0
2020-10-12 15:30:00,164.75,164.86,164.7,164.78,4079.0,159.2651,159.3714,159.2167,159.2941,4079.0
2020-10-12 15:40:00,164.74,164.74,164.26,164.26,9733.0,159.2554,159.2554,158.7914,158.7914,9733.0
2020-10-12 15:50:00,164.13,164.77,164.12,164.55,24470.0,158.6657,159.2844,158.656,159.0717,24470.0
2020-10-13 09:30:00,163.15,164.35,163.11,164.26,10812.0,157.7183,158.8784,157.6797,158.7914,10812.0
2020-10-13 09:40:00,164.09,164.63,164.09,164.63,6108.0,158.627,159.1491,158.627,159.1491,6108.0
2020-10-13 09:50:00,164.55,164.75,164.41,164.7,9605.0,159.0717,159.2651,158.9364,159.2167,9605.0
2020-10-13 10:00:00,164.67,165.44,164.66,165.18,5527.0,159.1877,159.9321,159.1781,159.6807,5527.0
2020-10-13 10:10:00,164.65,164.88,164.59,164.59,3293.0,159.1684,159.3907,159.1104,159.1104,3293.0
2020-10-13 10:20:00,164.62,164.75,164.51,164.56,3500.0,159.1394,159.2651,159.033,159.0814,3500.0
2020-10-13 10:30:00,164.52,165.09,164.31,164.94,7763.0,159.0427,159.5937,158.8397,159.4487,7763.0
2020-10-13 10:40:00,164.81,164.89,164.07,164.07,2619.0,159.3231,159.4004,158.6077,158.6077,2619.0
2020-10-13 10:50:00,164.07,164.4,164.06,164.22,2900.0,158.6077,158.9267,158.598,158.7527,2900.0
2020-10-13 11:00:00,164.24,164.28,163.95,163.95,6400.0,158.772,158.8107,158.4917,158.4917,6400.0
2020-10-13 11:10:00,163.99,164.21,163.83,164.14,3700.0,158.5304,158.743,158.3757,158.6754,3700.0
2020-10-13 11:20:00,164.13,164.3,164.02,164.28,3162.0,158.6657,158.83,158.5594,158.8107,3162.0
2020-10-13 11:30:00,164.24,164.4,163.99,164.4,2900.0,158.772,158.9267,158.5304,158.9267,2900.0
2020-10-13 11:40:00,164.4,164.4,164.08,164.18,1700.0,158.9267,158.9267,158.6174,158.714,1700.0
2020-10-13 11:50:00,164.3,164.5,164.21,164.34,2819.0,158.83,159.0234,158.743,158.8687,2819.0
2020-10-13 12:00:00,164.15,164.42,164.13,164.23,3100.0,158.685,158.946,158.6657,158.7624,3100.0
2020-10-13 12:10:00,164.04,164.43,163.82,164.43,2836.0,158.5787,158.9557,158.366,158.9557,2836.0
2020-10-13 12:20:00,164.4,164.4,164.15,164.15,2427.0,158.9267,158.9267,158.685,158.685,2427.0
2020-10-13 12:30:00,164.1,164.16,163.63,163.67,3057.0,158.6367,158.6947,158.1823,158.221,3057.0
2020-10-13 12:40:00,163.64,163.9,163.64,163.9,1300.0,158.192,158.4434,158.192,158.4434,1300.0
2020-10-13 12:50:00,163.89,163.98,163.84,163.98,1700.0,158.4337,158.5207,158.3854,158.5207,1700.0
2020-10-13 13:00:00,163.9,163.93,163.6,163.6,2272.0,158.4434,158.4724,158.1533,158.1533,2272.0
2020-10-13 13:10:00,163.64,164.0,163.64,163.88,2865.0,158.192,158.54,158.192,158.424,2865.0
2020-10-13 13:20:00,163.87,164.06,163.79,163.9,3624.0,158.4144,158.598,158.337,158.4434,3624.0
2020-10-13 13:30:00,163.93,163.93,163.72,163.82,1790.0,158.4724,158.4724,158.2694,158.366,1790.0
2020-10-13 13:40:00,163.95,164.23,163.95,164.16,1900.0,158.4917,158.7624,158.4917,158.6947,1900.0
2020-10-13 13:50:00,164.08,164.08,163.75,163.75,1866.0,158.6174,158.6174,158.2984,158.2984,1866.0
2020-10-13 14:00:00,163.77,163.99,163.65,163.91,1829.0,158.3177,158.5304,158.2017,158.453,1829.0
2020-10-13 14:10:00,163.92,164.35,163.92,164.31,3066.0,158.4627,158.8784,158.4627,158.8397,3066.0
2020-10-13 14:20:00,164.3,164.3,164.03,164.03,3004.0,158.83,158.83,158.569,158.569,3004.0
2020-10-13 14:30:00,163.83,164.07,163.54,163.79,6035.0,158.3757,158.6077,158.0953,158.337,6035.0
2020-10-13 14:40:00,163.81,163.87,163.57,163.57,4600.0,158.3564,158.4144,158.1243,158.1243,4600.0
2020-10-13 14:50:00,163.63,163.87,163.51,163.83,4962.0,158.1823,158.4144,158.0663,158.3757,4962.0
2020-10-13 15:00:00,163.78,163.97,163.78,163.9,5353.0,158.3274,158.511,158.3274,158.4434,5353.0
2020-10-13 15:10:00,163.92,164.04,163.84,163.95,5690.0,158.4627,158.5787,158.3854,158.4917,5690.0
2020-10-13 15:20:00,163.95,164.45,163.95,164.43,6473.0,158.4917,158.975,158.4917,158.9557,6473.0
2020-10-13 15:30:00,164.52,164.79,164.5,164.68,10328.0,159.0427,159.3037,159.0234,159.1974,10328.0
2020-10-13 15:40:00,164.68,164.84,164.5,164.52,21227.0,159.1974,159.3521,159.0234,159.0427,21227.0
2020-10-13 15:50:00,164.54,164.97,164.5,164.89,48363.0,159.0621,159.4777,159.0234,159.4004,48363.0
2020-10-14 09:30:00,165.49,166.16,165.49,165.96,9010.0,159.9804,160.6281,159.9804,160.4348,9010.0
2020-10-14 09:40:00,166.04,166.61,165.98,166.61,3010.0,160.5121,161.0631,160.4541,161.0631,3010.0
2020-10-14 09:50:00,166.47,166.58,165.82,165.84,3228.0,160.9278,161.0341,160.2994,160.3188,3228.0
2020-10-14 10:00:00,165.74,166.11,165.74,165.97,3757.0,160.2221,160.5798,160.2221,160.4444,3757.0
2020-10-14 10:10:00,165.87,165.87,165.43,165.43,3101.0,160.3478,160.3478,159.9224,159.9224,3101.0
2020-10-14 10:20:00,165.23,165.61,165.16,165.31,4221.0,159.7291,160.0964,159.6614,159.8064,4221.0
2020-10-14 10:30:00,165.37,165.37,164.97,165.26,3402.0,159.8644,159.8644,159.4777,159.7581,3402.0
2020-10-14 10:40:00,165.18,165.42,165.03,165.36,7448.0,159.6807,159.9128,159.5357,159.8548,7448.0
2020-10-14 10:50:00,165.37,165.4,165.1,165.16,2799.0,159.8644,159.8934,159.6034,159.6614,2799.0
2020-10-14 11:00:00,165.23,165.71,165.12,165.71,3395.0,159.7291,160.1931,159.6227,160.1931,3395.0
2020-10-14 11:10:00,165.63,165.71,165.48,165.68,6000.0,160.1158,160.1931,159.9708,160.1641,6000.0
2020-10-14 11:20:00,165.63,165.67,165.42,165.52,5660.0,160.1158,160.1544,159.9128,160.0094,5660.0
2020-10-14 11:30:00,165.47,165.47,165.13,165.19,3400.0,159.9611,159.9611,159.6324,159.6904,3400.0
2020-10-14 11:40:00,165.17,165.19,164.56,164.62,2852.0,159.6711,159.6904,159.0814,159.1394,2852.0
2020-10-14 11:50:00,164.59,164.59,164.14,164.15,1725.0,159.1104,159.1104,158.6754,158.685,1725.0
2020-10-14 12:00:00,164.21,164.66,164.19,164.52,4447.0,158.743,159.1781,158.7237,159.0427,4447.0
2020-10-14 12:10:00,164.41,164.45,163.96,164.03,12001.0,158.9364,158.975,158.5014,158.569,12001.0
2020-10-14 12:20:00,163.99,164.18,163.9,164.18,2701.0,158.5304,158.714,158.4434,158.714,2701.0
2020-10-14 12:30:00,164.18,164.32,164.07,164.21,4118.0,158.714,158.8494,158.6077,158.743,4118.0
2020-10-14 12:40:00,164.27,164.53,164.27,164.53,2144.0,158.801,159.0524,158.801,159.0524,2144.0
2020-10-14 12:50:00,164.47,164.53,164.33,164.51,2530.0,158.9944,159.0524,158.859,159.033,2530.0
2020-10-14 13:00:00,164.47,164.87,164.47,164.64,7294.0,158.9944,159.3811,158.9944,159.1587,7294.0
2020-10-14 13:10:00,164.69,164.73,164.58,164.67,2900.0,159.2071,159.2457,159.1007,159.1877,2900.0
2020-10-14 13:20:00,164.69,164.69,164.37,164.37,2679.0,159.2071,159.2071,158.8977,158.8977,2679.0
2020-10-14 13:30:00,164.45,164.46,164.17,164.42,4532.0,158.975,158.9847,158.7044,158.946,4532.0
2020-10-14 13:40:00,164.31,164.46,164.31,164.46,4039.0,158.8397,158.9847,158.8397,158.9847,4039.0
2020-10-14 13:50:00,164.5,164.55,164.4,164.55,1957.0,159.0234,159.0717,158.9267,159.0717,1957.0
2020-10-14 14:00:00,164.55,164.7,164.45,164.64,3400.0,159.0717,159.2167,158.975,159.1587,3400.0
2020-10-14 14:10:00,164.64,164.85,164.59,164.74,4261.0,159.1587,159.3617,159.1104,159.2554,4261.0
2020-10-14 14:20:00,164.62,164.64,164.48,164.51,4200.0,159.1394,159.1587,159.004,159.033,4200.0
2020-10-14 14:30:00,164.52,164.54,164.02,164.08,5009.0,159.0427,159.0621,158.5594,158.6174,5009.0
2020-10-14 14:40:00,164.08,164.47,164.08,164.41,4211.0,158.6174,158.9944,158.6174,158.9364,4211.0
2020-10-14 14:50:00,164.54,164.8,164.44,164.77,3549.0,159.0621,159.3134,158.9654,159.2844,3549.0
2020-10-14 15:00:00,164.74,165.22,164.67,165.1,4497.0,159.2554,159.7194,159.1877,159.6034,4497.0
2020-10-14 15:10:00,165.09,165.17,164.91,165.15,4314.0,159.5937,159.6711,159.4197,159.6517,4314.0
2020-10-14 15:20:00,165.15,165.23,164.83,164.89,4827.0,159.6517,159.7291,159.3424,159.4004,4827.0
2020-10-14 15:30:00,164.88,165.1,164.77,164.84,5962.0,159.3907,159.6034,159.2844,159.3521,5962.0
2020-10-14 15:40:00,164.84,165.02,164.75,164.83,10621.0,159.3521,159.5261,159.2651,159.3424,10621.0
2020-10-14 15:50:00,164.83,164.9,164.15,164.24,29910.0,159.3424,159.4101,158.685,158.772,29910.0
2020-10-15 09:30:00,163.14,163.6,161.77,162.82,7441.0,157.7087,158.1533,156.3843,157.3993,7441.0
2020-10-15 09:40:00,162.72,162.96,162.66,162.72,2200.0,157.3026,157.5347,157.2446,157.3026,2200.0
2020-10-15 09:50:00,162.63,162.7,162.44,162.7,2135.0,157.2156,157.2833,157.032,157.2833,2135.0
2020-10-15 10:00:00,162.79,163.17,162.58,162.59,4337.0,157.3703,157.7377,157.1673,157.177,4337.0
2020-10-15 10:10:00,162.53,162.78,162.38,162.55,1608.0,157.119,157.3606,156.974,157.1383,1608.0
2020-10-15 10:20:00,162.54,162.54,161.81,161.81,6262.0,157.1286,157.1286,156.4229,156.4229,6262.0
2020-10-15 10:30:00,161.81,161.88,161.16,161.28,5326.0,156.4229,156.4906,155.7946,155.9106,5326.0
2020-10-15 10:40:00,161.31,161.32,160.56,160.56,4677.0,155.9396,155.9493,155.2146,155.2146,4677.0
2020-10-15 10:50:00,160.62,160.89,160.39,160.83,5778.0,155.2726,155.5336,155.0502,155.4756,5778.0
2020-10-15 11:00:00,160.76,160.9,160.4,160.9,20049.0,155.4079,155.5432,155.0599,155.5432,20049.0
2020-10-15 11:10:00,160.87,161.85,160.86,161.84,4795.0,155.5142,156.4616,155.5046,156.4519,4795.0
2020-10-15 11:20:00,161.77,162.12,161.64,161.87,6392.0,156.3843,156.7226,156.2586,156.4809,6392.0
2020-10-15 11:30:00,161.88,162.24,161.87,162.0,6541.0,156.4906,156.8386,156.4809,156.6066,6541.0
2020-10-15 11:40:00,162.04,162.05,161.43,161.61,3015.0,156.6453,156.6549,156.0556,156.2296,3015.0
2020-10-15 11:50:00,161.74,161.78,161.45,161.53,5537.0,156.3553,156.3939,156.0749,156.1523,5537.0
2020-10-15 12:00:00,161.46,161.47,161.33,161.45,2783.0,156.0846,156.0943,155.9589,156.0749,2783.0
2020-10-15 12:10:00,161.41,161.49,160.98,161.03,4902.0,156.0363,156.1136,155.6206,155.6689,4902.0
2020-10-15 12:20:00,161.05,161.26,160.9,161.0,3224.0,155.6882,155.8913,155.5432,155.6399,3224.0
2020-10-15 12:30:00,161.05,161.21,160.99,161.15,4501.0,155.6882,155.8429,155.6302,155.7849,4501.0
2020-10-15 12:40:00,161.16,161.16,160.59,160.7,10028.0,155.7946,155.7946,155.2436,155.3499,10028.0
2020-10-15 12:50:00,160.73,161.63,160.73,161.63,57658.0,155.3789,156.2489,155.3789,156.2489,57658.0
2020-10-15 13:00:00,161.53,162.18,161.53,162.17,3503.0,156.1523,156.7806,156.1523,156.771,3503.0
2020-10-15 13:10:00,162.25,162.81,162.24,162.61,4618.0,156.8483,157.3896,156.8386,157.1963,4618.0
2020-10-15 13:20:00,162.71,162.84,162.57,162.61,3371.0,157.293,157.4186,157.1576,157.1963,3371.0
2020-10-15 13:30:00,162.68,162.78,162.51,162.63,3638.0,157.264,157.3606,157.0996,157.2156,3638.0
2020-10-15 13:40:00,162.63,162.96,162.6,162.86,2400.0,157.2156,157.5347,157.1866,157.438,2400.0
2020-10-15 13:50:00,162.81,163.08,162.81,163.01,1900.0,157.3896,157.6507,157.3896,157.583,1900.0
2020-10-15 14:00:00,163.03,163.1,162.46,162.63,6728.0,157.6023,157.67,157.0513,157.2156,6728.0
2020-10-15 14:10:00,162.57,162.65,162.47,162.56,7300.0,157.1576,157.235,157.061,157.148,7300.0
2020-10-15 14:20:00,162.58,162.66,162.48,162.6,8751.0,157.1673,157.2446,157.0706,157.1866,8751.0
2020-10-15 14:30:00,162.58,162.65,162.23,162.26,6420.0,157.1673,157.235,156.829,156.858,6420.0
2020-10-15 14:40:00,162.32,162.56,162.32,162.56,3123.0,156.916,157.148,156.916,157.148,3123.0
2020-10-15 14:50:00,162.6,162.6,162.5,162.52,5183.0,157.1866,157.1866,157.09,157.1093,5183.0
2020-10-15 15:00:00,162.53,162.62,162.43,162.52,5208.0,157.119,157.206,157.0223,157.1093,5208.0
2020-10-15 15:10:00,162.55,162.56,162.23,162.49,7020.0,157.1383,157.148,156.829,157.0803,7020.0
2020-10-15 15:20:00,162.51,162.64,162.49,162.53,5862.0,157.0996,157.2253,157.0803,157.119,5862.0
2020-10-15 15:30:00,162.53,162.65,162.52,162.56,12165.0,157.119,157.235,157.1093,157.148,12165.0
2020-10-15 15:40:00,162.57,162.65,162.16,162.17,22511.0,157.1576,157.235,156.7613,156.771,22511.0
2020-10-15 15:50:00,162.14,162.53,162.14,162.53,38956.0,156.742,157.119,156.742,157.119,38956.0
2020-10-16 09:30:00,163.38,163.38,161.62,161.64,33386.0,157.9407,157.9407,156.2393,156.2586,33386.0
2020-10-16 09:40:00,161.64,162.29,161.5,161.8,6100.0,156.2586,156.887,156.1233,156.4133,6100.0
2020-10-16 09:50:00,161.83,162.53,161.47,162.24,10299.0,156.4423,157.119,156.0943,156.8386,10299.0
2020-10-16 10:00:00,162.13,162.63,162.13,162.46,5447.0,156.7323,157.2156,156.7323,157.0513,5447.0
2020-10-16 10:10:00,162.51,162.76,162.29,162.67,13887.0,157.0996,157.3413,156.887,157.2543,13887.0
2020-10-16 10:20:00,162.62,162.75,162.37,162.59,21473.0,157.206,157.3316,156.9643,157.177,21473.0
2020-10-16 10:30:00,162.6,163.4,162.47,163.4,14480.0,157.1866,157.96,157.061,157.96,14480.0
2020-10-16 10:40:00,163.4,163.86,163.24,163.53,11860.0,157.96,158.4047,157.8053,158.0857,11860.0
2020-10-16 10:50:00,163.56,164.0,163.45,163.81,8601.0,158.1147,158.54,158.0083,158.3564,8601.0
2020-10-16 11:00:00,163.85,163.85,163.3,163.37,11289.0,158.395,158.395,157.8633,157.931,11289.0
2020-10-16 11:10:00,163.37,163.37,162.91,162.97,3279.0,157.931,157.931,157.4863,157.5443,3279.0
2020-10-16 11:20:00,162.88,162.89,162.57,162.83,4600.0,157.4573,157.467,157.1576,157.409,4600.0
2020-10-16 11:30:00,162.75,163.23,162.7,163.23,2832.0,157.3316,157.7957,157.2833,157.7957,2832.0
2020-10-16 11:40:00,163.21,163.38,163.05,163.38,4216.0,157.7763,157.9407,157.6217,157.9407,4216.0
2020-10-16 11:50:00,163.37,163.43,163.29,163.33,3053.0,157.931,157.989,157.8537,157.8923,3053.0
2020-10-16 12:00:00,163.3,163.3,162.89,163.12,4238.0,157.8633,157.8633,157.467,157.6893,4238.0
2020-10-16 12:10:00,163.04,163.31,163.04,163.31,4080.0,157.612,157.873,157.612,157.873,4080.0
2020-10-16 12:20:00,163.27,163.35,163.15,163.33,3714.0,157.8343,157.9117,157.7183,157.8923,3714.0
2020-10-16 12:30:00,163.29,163.35,163.19,163.28,5577.0,157.8537,157.9117,157.757,157.844,5577.0
2020-10-16 12:40:00,163.25,163.44,163.04,163.06,7124.0,157.815,157.9987,157.612,157.6313,7124.0
2020-10-16 12:50:00,163.02,163.25,162.77,163.17,3361.0,157.5927,157.815,157.351,157.7377,3361.0
2020-10-16 13:00:00,163.17,163.41,163.15,163.39,2400.0,157.7377,157.9697,157.7183,157.9503,2400.0
2020-10-16 13:10:00,163.38,163.46,163.33,163.46,3362.0,157.9407,158.018,157.8923,158.018,3362.0
2020-10-16 13:20:00,163.41,163.45,163.16,163.17,4002.0,157.9697,158.0083,157.728,157.7377,4002.0
2020-10-16 13:30:00,163.24,163.32,163.14,163.32,3666.0,157.8053,157.8827,157.7087,157.8827,3666.0
2020-10-16 13:40:00,163.3,163.33,163.11,163.32,3716.0,157.8633,157.8923,157.6797,157.8827,3716.0
2020-10-16 13:50:00,163.34,163.46,163.28,163.39,4910.0,157.902,158.018,157.844,157.9503,4910.0
2020-10-16 14:00:00,163.37,163.37,163.12,163.29,5460.0,157.931,157.931,157.6893,157.8537,5460.0
2020-10-16 14:10:00,163.35,163.49,163.3,163.4,3998.0,157.9117,158.047,157.8633,157.96,3998.0
2020-10-16 14:20:00,163.34,163.49,163.3,163.48,3100.0,157.902,158.047,157.8633,158.0373,3100.0
2020-10-16 14:30:00,163.53,163.53,163.24,163.34,4553.0,158.0857,158.0857,157.8053,157.902,4553.0
2020-10-16 14:40:00,163.34,163.47,163.28,163.41,5746.0,157.902,158.0277,157.844,157.9697,5746.0
2020-10-16 14:50:00,163.37,163.58,163.36,163.55,5389.0,157.931,158.134,157.9213,158.105,5389.0
2020-10-16 15:00:00,163.53,163.55,163.21,163.21,7286.0,158.0857,158.105,157.7763,157.7763,7286.0
2020-10-16 15:10:00,163.26,163.33,163.14,163.3,4325.0,157.8247,157.8923,157.7087,157.8633,4325.0
2020-10-16 15:20:00,163.27,163.46,163.14,163.46,5400.0,157.8343,158.018,157.7087,158.018,5400.0
2020-10-16 15:30:00,163.38,163.79,163.32,163.75,8778.0,157.9407,158.337,157.8827,158.2984,8778.0
2020-10-16 15:40:00,163.75,163.81,163.41,163.41,15714.0,158.2984,158.3564,157.9697,157.9697,15714.0
2020-10-16 15:50:00,163.3,163.54,163.05,163.34,41631.0,157.8633,158.0953,157.6217,157.902,41631.0
2020-10-19 09:30:00,163.35,164.08,163.35,163.94,3657.0,157.9117,158.6174,157.9117,158.482,3657.0
2020-10-19 09:40:00,164.16,164.16,163.64,163.93,3060.0,158.6947,158.6947,158.192,158.4724,3060.0
2020-10-19 09:50:00,163.94,163.99,163.1,163.22,4714.0,158.482,158.5304,157.67,157.786,4714.0
2020-10-19 10:00:00,163.18,163.18,162.46,162.94,4770.0,157.7473,157.7473,157.0513,157.5153,4770.0
2020-10-19 10:10:00,162.75,163.5,162.51,163.42,5057.0,157.3316,158.0567,157.0996,157.9793,5057.0
2020-10-19 10:20:00,163.42,163.77,163.35,163.68,4825.0,157.9793,158.3177,157.9117,158.2307,4825.0
2020-10-19 10:30:00,163.7,163.88,163.28,163.28,4300.0,158.25,158.424,157.844,157.844,4300.0
2020-10-19 10:40:00,163.3,163.55,162.79,162.79,3723.0,157.8633,158.105,157.3703,157.3703,3723.0
2020-10-19 10:50:00,162.66,162.71,162.34,162.52,4206.0,157.2446,157.293,156.9353,157.1093,4206.0
2020-10-19 11:00:00,162.44,162.72,162.34,162.64,4197.0,157.032,157.3026,156.9353,157.2253,4197.0
2020-10-19 11:10:00,162.57,162.62,162.25,162.47,4000.0,157.1576,157.206,156.8483,157.061,4000.0
2020-10-19 11:20:00,162.37,162.43,161.66,161.96,6400.0,156.9643,157.0223,156.2779,156.5679,6400.0
2020-10-19 11:30:00,161.94,161.94,161.56,161.61,3910.0,156.5486,156.5486,156.1813,156.2296,3910.0
2020-10-19 11:40:00,161.56,161.75,161.37,161.49,4874.0,156.1813,156.3649,155.9976,156.1136,4874.0
2020-10-19 11:50:00,161.47,161.71,161.34,161.47,3000.0,156.0943,156.3263,155.9686,156.0943,3000.0
2020-10-19 12:00:00,161.47,161.75,161.36,161.71,4052.0,156.0943,156.3649,155.9879,156.3263,4052.0
2020-10-19 12:10:00,161.58,161.62,161.41,161.42,2000.0,156.2006,156.2393,156.0363,156.0459,2000.0
2020-10-19 12:20:00,161.44,161.47,161.28,161.28,3010.0,156.0653,156.0943,155.9106,155.9106,3010.0
2020-10-19 12:30:00,161.31,161.49,161.31,161.38,2000.0,155.9396,156.1136,155.9396,156.0073,2000.0
2020-10-19 12:40:00,161.29,161.6,161.29,161.45,3500.0,155.9203,156.2199,155.9203,156.0749,3500.0
2020-10-19 12:50:00,161.45,161.5,161.23,161.36,4017.0,156.0749,156.1233,155.8622,155.9879,4017.0
2020-10-19 13:00:00,161.28,161.28,160.59,160.59,2700.0,155.9106,155.9106,155.2436,155.2436,2700.0
2020-10-19 13:10:00,160.63,160.98,160.62,160.86,4513.0,155.2822,155.6206,155.2726,155.5046,4513.0
2020-10-19 13:20:00,160.82,160.87,160.63,160.68,3300.0,155.4659,155.5142,155.2822,155.3306,3300.0
2020-10-19 13:30:00,160.68,160.77,160.46,160.55,4853.0,155.3306,155.4176,155.1179,155.2049,4853.0
2020-10-19 13:40:00,160.53,160.53,160.06,160.25,3596.0,155.1856,155.1856,154.7312,154.9149,3596.0
2020-10-19 13:50:00,160.24,160.31,160.05,160.19,3201.0,154.9052,154.9729,154.7215,154.8569,3201.0
2020-10-19 14:00:00,160.15,160.15,159.68,159.88,4697.0,154.8182,154.8182,154.3639,154.5572,4697.0
2020-10-19 14:10:00,159.79,160.11,159.79,160.04,3246.0,154.4702,154.7795,154.4702,154.7119,3246.0
2020-10-19 14:20:00,160.07,160.16,159.91,159.97,5863.0,154.7409,154.8279,154.5862,154.6442,5863.0
2020-10-19 14:30:00,159.88,159.91,158.75,158.84,9565.0,154.5572,154.5862,153.4648,153.5518,9565.0
2020-10-19 14:40:00,158.84,158.91,158.29,158.31,8799.0,153.5518,153.6195,153.0201,153.0395,8799.0
2020-10-19 14:50:00,158.18,158.33,157.88,157.99,12137.0,152.9138,153.0588,152.6238,152.7301,12137.0
2020-10-19 15:00:00,157.99,158.94,157.96,158.94,34155.0,152.7301,153.6485,152.7011,153.6485,34155.0
2020-10-19 15:10:00,158.91,159.16,158.66,159.07,9232.0,153.6195,153.8612,153.3778,153.7742,9232.0
2020-10-19 15:20:00,159.0,159.1,158.63,159.09,9970.0,153.7065,153.8032,153.3488,153.7935,9970.0
2020-10-19 15:30:00,159.1,159.46,159.09,159.23,13512.0,153.8032,154.1512,153.7935,153.9288,13512.0
2020-10-19 15:40:00,159.23,159.23,158.23,158.29,18299.0,153.9288,153.9288,152.9621,153.0201,18299.0
2020-10-19 15:50:00,158.38,158.93,158.26,158.66,49853.0,153.1071,153.6388,152.9911,153.3778,49853.0
2020-10-20 09:30:00,159.49,160.19,159.16,159.63,11144.0,154.1802,154.8569,153.8612,154.3155,11144.0
2020-10-20 09:40:00,159.5,159.8,159.2,159.2,6762.0,154.1898,154.4799,153.8998,153.8998,6762.0
2020-10-20 09:50:00,159.16,159.72,158.77,159.5,8873.0,153.8612,154.4025,153.4841,154.1898,8873.0
2020-10-20 10:00:00,159.48,159.58,158.73,158.77,4334.0,154.1705,154.2672,153.4455,153.4841,4334.0
2020-10-20 10:10:00,158.83,159.26,158.79,159.15,4727.0,153.5422,153.9578,153.5035,153.8515,4727.0
2020-10-20 10:20:00,159.23,159.69,159.06,159.46,5595.0,153.9288,154.3735,153.7645,154.1512,5595.0
2020-10-20 10:30:00,159.56,159.81,159.5,159.81,2614.0,154.2478,154.4895,154.1898,154.4895,2614.0
2020-10-20 10:40:00,159.8,159.81,159.44,159.61,3344.0,154.4799,154.4895,154.1318,154.2962,3344.0
2020-10-20 10:50:00,159.55,159.65,159.37,159.56,4813.0,154.2382,154.3349,154.0642,154.2478,4813.0
2020-10-20 11:00:00,159.43,159.5,158.99,159.41,12565.0,154.1222,154.1898,153.6968,154.1028,12565.0
2020-10-20 11:10:00,159.41,159.53,158.96,159.41,5167.0,154.1028,154.2188,153.6678,154.1028,5167.0
2020-10-20 11:20:00,159.4,159.9,159.39,159.9,8709.0,154.0932,154.5765,154.0835,154.5765,8709.0
2020-10-20 11:30:00,159.9,160.02,159.75,160.02,3894.0,154.5765,154.6925,154.4315,154.6925,3894.0
2020-10-20 11:40:00,160.07,160.07,159.94,160.04,2513.0,154.7409,154.7409,154.6152,154.7119,2513.0
2020-10-20 11:50:00,160.09,160.61,160.02,160.61,20122.0,154.7602,155.2629,154.6925,155.2629,20122.0
2020-10-20 12:00:00,160.68,160.9,160.58,160.67,2533.0,155.3306,155.5432,155.2339,155.3209,2533.0
2020-10-20 12:10:00,160.69,160.84,160.63,160.8,4235.0,155.3402,155.4852,155.2822,155.4466,4235.0
2020-10-20 12:20:00,160.84,160.84,160.36,160.5,5895.0,155.4852,155.4852,155.0212,155.1566,5895.0
2020-10-20 12:30:00,160.53,160.91,160.46,160.63,5163.0,155.1856,155.5529,155.1179,155.2822,5163.0
2020-10-20 12:40:00,160.51,160.6,160.33,160.38,2100.0,155.1662,155.2532,154.9922,155.0405,2100.0
2020-10-20 12:50:00,160.23,160.27,160.05,160.21,3538.0,154.8955,154.9342,154.7215,154.8762,3538.0
2020-10-20 13:00:00,160.23,160.29,160.11,160.19,18879.0,154.8955,154.9535,154.7795,154.8569,18879.0
2020-10-20 13:10:00,160.1,160.49,160.06,160.39,6967.0,154.7699,155.1469,154.7312,155.0502,6967.0
2020-10-20 13:20:00,160.39,160.77,160.39,160.64,8430.0,155.0502,155.4176,155.0502,155.2919,8430.0
2020-10-20 13:30:00,160.66,160.93,160.65,160.88,4457.0,155.3112,155.5722,155.3016,155.5239,4457.0
2020-10-20 13:40:00,160.93,161.11,160.77,161.06,3697.0,155.5722,155.7462,155.4176,155.6979,3697.0
2020-10-20 13:50:00,161.02,161.02,160.44,160.57,3754.0,155.6592,155.6592,155.0986,155.2242,3754.0
2020-10-20 14:00:00,160.72,160.82,160.51,160.7,3369.0,155.3692,155.4659,155.1662,155.3499,3369.0
2020-10-20 14:10:00,160.66,161.03,160.66,161.0,8167.0,155.3112,155.6689,155.3112,155.6399,8167.0
2020-10-20 14:20:00,161.04,161.05,160.67,160.67,5972.0,155.6786,155.6882,155.3209,155.3209,5972.0
2020-10-20 14:30:00,160.53,161.01,160.53,160.76,6800.0,155.1856,155.6496,155.1856,155.4079,6800.0
2020-10-20 14:40:00,160.78,160.98,160.77,160.89,22831.0,155.4272,155.6206,155.4176,155.5336,22831.0
2020-10-20 14:50:00,160.87,161.03,160.81,160.97,5922.0,155.5142,155.6689,155.4562,155.6109,5922.0
2020-10-20 15:00:00,161.02,161.02,160.27,160.27,6675.0,155.6592,155.6592,154.9342,154.9342,6675.0
2020-10-20 15:10:00,160.04,160.41,159.85,160.17,16134.0,154.7119,155.0695,154.5282,154.8375,16134.0
2020-10-20 15:20:00,160.09,160.28,159.97,160.28,9054.0,154.7602,154.9439,154.6442,154.9439,9054.0
2020-10-20 15:30:00,160.23,160.26,159.64,159.98,20892.0,154.8955,154.9245,154.3252,154.6539,20892.0
2020-10-20 15:40:00,159.98,160.16,159.84,159.84,21788.0,154.6539,154.8279,154.5185,154.5185,21788.0
2020-10-20 15:50:00,159.74,160.03,159.65,159.77,37420.0,154.4219,154.7022,154.3349,154.4509,37420.0
2020-10-21 09:30:00,160.14,161.25,160.14,160.68,10661.0,154.8085,155.8816,154.8085,155.3306,10661.0
2020-10-21 09:40:00,160.89,161.68,160.87,161.32,7927.0,155.5336,156.2973,155.5142,155.9493,7927.0
2020-10-21 09:50:00,161.41,161.52,160.57,160.75,14388.0,156.0363,156.1426,155.2242,155.3982,14388.0
2020-10-21 10:00:00,160.75,161.42,160.63,161.24,6814.0,155.3982,156.0459,155.2822,155.8719,6814.0
2020-10-21 10:10:00,161.42,162.0,161.37,162.0,7314.0,156.0459,156.6066,155.9976,156.6066,7314.0
2020-10-21 10:20:00,161.99,162.0,161.75,161.9,12986.0,156.5969,156.6066,156.3649,156.5099,12986.0
2020-10-21 10:30:00,161.93,161.96,161.62,161.84,7485.0,156.5389,156.5679,156.2393,156.4519,7485.0
2020-10-21 10:40:00,161.89,162.06,161.84,161.85,18023.0,156.5003,156.6646,156.4519,156.4616,18023.0
2020-10-21 10:50:00,161.82,162.12,161.74,161.83,16719.0,156.4326,156.7226,156.3553,156.4423,16719.0
2020-10-21 11:00:00,161.83,161.84,161.31,161.37,6975.0,156.4423,156.4519,155.9396,155.9976,6975.0
2020-10-21 11:10:00,161.16,161.25,160.07,160.19,10808.0,155.7946,155.8816,154.7409,154.8569,10808.0
2020-10-21 11:20:00,160.23,160.25,159.89,160.24,7034.0,154.8955,154.9149,154.5669,154.9052,7034.0
2020-10-21 11:30:00,160.29,160.55,160.21,160.27,8417.0,154.9535,155.2049,154.8762,154.9342,8417.0
2020-10-21 11:40:00,160.26,161.05,160.26,160.97,17076.0,154.9245,155.6882,154.9245,155.6109,17076.0
2020-10-21 11:50:00,161.11,161.38,160.68,160.97,12674.0,155.7462,156.0073,155.3306,155.6109,12674.0
2020-10-21 12:00:00,160.92,161.27,160.8,160.82,14329.0,155.5626,155.9009,155.4466,155.4659,14329.0
2020-10-21 12:10:00,160.91,161.17,160.77,161.16,9962.0,155.5529,155.8042,155.4176,155.7946,9962.0
2020-10-21 12:20:00,161.16,161.55,161.09,161.39,13969.0,155.7946,156.1716,155.7269,156.0169,13969.0
2020-10-21 12:30:00,161.47,161.47,161.16,161.46,5180.0,156.0943,156.0943,155.7946,156.0846,5180.0
2020-10-21 12:40:00,161.54,161.99,161.52,161.89,6815.0,156.1619,156.5969,156.1426,156.5003,6815.0
2020-10-21 12:50:00,161.92,162.11,161.69,161.9,4273.0,156.5293,156.713,156.3069,156.5099,4273.0
2020-10-21 13:00:00,161.92,162.39,161.91,162.07,16544.0,156.5293,156.9836,156.5196,156.6743,16544.0
2020-10-21 13:10:00,162.13,162.52,162.12,162.37,5701.0,156.7323,157.1093,156.7226,156.9643,5701.0
2020-10-21 13:20:00,162.46,162.99,162.44,162.96,5132.0,157.0513,157.5637,157.032,157.5347,5132.0
2020-10-21 13:30:00,163.0,163.01,162.55,162.56,24496.0,157.5733,157.583,157.1383,157.148,24496.0
2020-10-21 13:40:00,162.59,162.92,162.57,162.89,8257.0,157.177,157.496,157.1576,157.467,8257.0
2020-10-21 13:50:00,162.93,163.2,162.54,162.54,4464.0,157.5057,157.7667,157.1286,157.1286,4464.0
2020-10-21 14:00:00,162.63,162.77,162.29,162.38,7961.0,157.2156,157.351,156.887,156.974,7961.0
2020-10-21 14:10:00,162.43,162.75,162.43,162.52,6122.0,157.0223,157.3316,157.0223,157.1093,6122.0
2020-10-21 14:20:00,162.55,162.72,162.48,162.61,7450.0,157.1383,157.3026,157.0706,157.1963,7450.0
2020-10-21 14:30:00,162.57,162.85,162.57,162.76,8219.0,157.1576,157.4283,157.1576,157.3413,8219.0
2020-10-21 14:40:00,162.84,163.02,162.72,162.88,23843.0,157.4186,157.5927,157.3026,157.4573,23843.0
2020-10-21 14:50:00,162.87,162.88,162.78,162.81,4403.0,157.4476,157.4573,157.3606,157.3896,4403.0
2020-10-21 15:00:00,162.9,162.9,162.2,162.31,12043.0,157.4767,157.4767,156.8,156.9063,12043.0
2020-10-21 15:10:00,162.29,162.68,162.19,162.68,19398.0,156.887,157.264,156.7903,157.264,19398.0
2020-10-21 15:20:00,162.67,162.67,162.3,162.61,18931.0,157.2543,157.2543,156.8966,157.1963,18931.0
2020-10-21 15:30:00,162.56,162.69,162.25,162.4,18693.0,157.148,157.2736,156.8483,156.9933,18693.0
2020-10-21 15:40:00,162.42,162.45,161.93,162.14,23906.0,157.0126,157.0416,156.5389,156.742,23906.0
2020-10-21 15:50:00,162.17,162.99,162.16,162.4,71045.0,156.771,157.5637,156.7613,156.9933,71045.0
2020-10-22 09:30:00,158.15,162.3,156.54,158.64,131538.0,152.8848,156.8966,151.3284,153.3585,131538.0
2020-10-22 09:40:00,158.57,159.66,155.45,156.23,35728.0,153.2908,154.3445,150.2747,151.0287,35728.0
2020-10-22 09:50:00,156.27,157.59,156.08,157.02,43047.0,151.0674,152.3434,150.8837,151.7924,43047.0
2020-10-22 10:00:00,157.04,157.29,156.5,156.94,26598.0,151.8117,152.0534,151.2897,151.7151,26598.0
2020-10-22 10:10:00,156.99,157.78,156.56,157.17,40143.0,151.7634,152.5271,151.3477,151.9374,40143.0
2020-10-22 10:20:00,157.21,158.0,156.77,157.08,63427.0,151.9761,152.7398,151.5507,151.8504,63427.0
2020-10-22 10:30:00,157.25,157.39,153.86,153.87,43400.0,152.0148,152.1501,148.7376,148.7473,43400.0
2020-10-22 10:40:00,153.78,154.96,153.59,154.75,33741.0,148.6603,149.801,148.4766,149.598,33741.0
2020-10-22 10:50:00,154.83,158.34,154.55,157.65,405826.0,149.6753,153.0685,149.4046,152.4014,405826.0
2020-10-22 11:00:00,157.52,157.52,156.59,156.81,18957.0,152.2758,152.2758,151.3767,151.5894,18957.0
2020-10-22 11:10:00,156.82,157.6,156.48,156.64,23723.0,151.5991,152.3531,151.2704,151.4251,23723.0
2020-10-22 11:20:00,156.75,157.57,156.68,157.06,18586.0,151.5314,152.3241,151.4637,151.8311,18586.0
2020-10-22 11:30:00,157.06,157.13,155.92,156.88,13090.0,151.8311,151.8987,150.729,151.6571,13090.0
2020-10-22 11:40:00,156.93,157.71,156.71,157.2,9912.0,151.7054,152.4594,151.4927,151.9664,9912.0
2020-10-22 11:50:00,157.2,157.29,156.57,156.94,16291.0,151.9664,152.0534,151.3574,151.7151,16291.0
2020-10-22 12:00:00,157.0,157.09,156.73,156.98,7569.0,151.7731,151.8601,151.5121,151.7537,7569.0
2020-10-22 12:10:00,157.03,157.13,156.32,156.42,15456.0,151.8021,151.8987,151.1157,151.2124,15456.0
2020-10-22 12:20:00,156.48,157.19,156.02,157.19,205053.0,151.2704,151.9568,150.8257,151.9568,205053.0
2020-10-22 12:30:00,157.19,157.91,156.96,157.81,146598.0,151.9568,152.6528,151.7344,152.5561,146598.0
2020-10-22 12:40:00,157.8,157.85,157.43,157.66,4968.0,152.5464,152.5948,152.1888,152.4111,4968.0
2020-10-22 12:50:00,157.66,157.75,157.35,157.45,10062.0,152.4111,152.4981,152.1114,152.2081,10062.0
2020-10-22 13:00:00,157.64,157.77,157.38,157.54,10967.0,152.3918,152.5174,152.1404,152.2951,10967.0
2020-10-22 13:10:00,157.75,157.88,157.52,157.78,14072.0,152.4981,152.6238,152.2758,152.5271,14072.0
2020-10-22 13:20:00,157.73,157.79,157.3,157.47,17123.0,152.4788,152.5368,152.0631,152.2274,17123.0
2020-10-22 13:30:00,157.54,157.77,157.54,157.59,6303.0,152.2951,152.5174,152.2951,152.3434,6303.0
2020-10-22 13:40:00,157.53,157.8,157.4,157.41,40204.0,152.2854,152.5464,152.1598,152.1694,40204.0
2020-10-22 13:50:00,157.37,157.72,157.31,157.46,15906.0,152.1308,152.4691,152.0728,152.2178,15906.0
2020-10-22 14:00:00,157.4,157.47,156.55,156.78,8257.0,152.1598,152.2274,151.3381,151.5604,8257.0
2020-10-22 14:10:00,156.84,156.99,156.65,156.82,18217.0,151.6184,151.7634,151.4347,151.5991,18217.0
2020-10-22 14:20:00,156.91,157.09,156.58,156.81,9881.0,151.6861,151.8601,151.3671,151.5894,9881.0
2020-10-22 14:30:00,156.76,156.76,156.21,156.21,4430.0,151.5411,151.5411,151.0094,151.0094,4430.0
2020-10-22 14:40:00,156.27,156.84,156.27,156.56,7681.0,151.0674,151.6184,151.0674,151.3477,7681.0
2020-10-22 14:50:00,156.54,156.71,156.02,156.02,5570.0,151.3284,151.4927,150.8257,150.8257,5570.0
2020-10-22 15:00:00,156.17,156.26,155.77,156.09,11724.0,150.9707,151.0577,150.584,150.8934,11724.0
2020-10-22 15:10:00,155.96,156.34,155.64,156.12,164225.0,150.7677,151.135,150.4584,150.9224,164225.0
2020-10-22 15:20:00,156.22,156.65,155.81,155.92,29517.0,151.019,151.4347,150.6227,150.729,29517.0
2020-10-22 15:30:00,155.85,155.97,155.56,155.77,60097.0,150.6614,150.7774,150.381,150.584,60097.0
2020-10-22 15:40:00,155.81,156.93,155.76,156.84,122224.0,150.6227,151.7054,150.5744,151.6184,122224.0
2020-10-22 15:50:00,156.84,157.06,155.84,156.0,267678.0,151.6184,151.8311,150.6517,150.8064,267678.0
2020-10-23 09:30:00,157.11,157.36,156.2,156.2,12034.0,151.8794,152.1211,150.9997,150.9997,12034.0
2020-10-23 09:40:00,156.08,156.1,154.98,155.28,10785.0,150.8837,150.903,149.8203,150.1103,10785.0
2020-10-23 09:50:00,155.34,155.46,154.8,154.99,11431.0,150.1683,150.2843,149.6463,149.83,11431.0
2020-10-23 10:00:00,154.95,154.95,153.73,153.73,20734.0,149.7913,149.7913,148.6119,148.6119,20734.0
2020-10-23 10:10:00,153.65,153.84,153.31,153.84,7932.0,148.5346,148.7183,148.2059,148.7183,7932.0
2020-10-23 10:20:00,153.84,154.13,153.64,153.69,26207.0,148.7183,148.9986,148.5249,148.5733,26207.0
2020-10-23 10:30:00,153.69,154.0,153.39,153.39,14677.0,148.5733,148.873,148.2833,148.2833,14677.0
2020-10-23 10:40:00,153.38,153.41,152.63,152.68,15063.0,148.2736,148.3026,147.5486,147.5969,15063.0
2020-10-23 10:50:00,152.62,152.7,151.74,152.15,35011.0,147.5389,147.6162,146.6882,147.0845,35011.0
2020-10-23 11:00:00,152.07,152.24,151.71,152.0,24752.0,147.0072,147.1715,146.6592,146.9395,24752.0
2020-10-23 11:10:00,151.96,152.17,151.81,152.11,9962.0,146.9009,147.1039,146.7559,147.0459,9962.0
2020-10-23 11:20:00,152.11,152.17,151.76,152.0,8763.0,147.0459,147.1039,146.7075,146.9395,8763.0
2020-10-23 11:30:00,151.99,152.32,151.66,151.74,13635.0,146.9299,147.2489,146.6109,146.6882,13635.0
2020-10-23 11:40:00,151.78,152.23,151.61,151.66,13435.0,146.7269,147.1619,146.5625,146.6109,13435.0
2020-10-23 11:50:00,151.65,151.81,151.58,151.77,5651.0,146.6012,146.7559,146.5335,146.7172,5651.0
2020-10-23 12:00:00,151.73,151.73,151.23,151.23,7893.0,146.6785,146.6785,146.1952,146.1952,7893.0
2020-10-23 12:10:00,151.28,151.33,150.28,150.3,24437.0,146.2435,146.2918,145.2768,145.2961,24437.0
2020-10-23 12:20:00,150.29,150.47,149.78,149.86,13509.0,145.2865,145.4605,144.7934,144.8708,13509.0
2020-10-23 12:30:00,149.82,150.22,149.8,150.14,13822.0,144.8321,145.2188,144.8128,145.1415,13822.0
2020-10-23 12:40:00,150.2,150.59,149.92,150.47,11134.0,145.1995,145.5765,144.9288,145.4605,11134.0
2020-10-23 12:50:00,150.46,151.05,150.38,150.56,7996.0,145.4508,146.0212,145.3735,145.5475,7996.0
2020-10-23 13:00:00,150.58,150.86,150.46,150.63,15406.0,145.5668,145.8375,145.4508,145.6151,15406.0
2020-10-23 13:10:00,150.58,151.25,150.43,151.25,9991.0,145.5668,146.2145,145.4218,146.2145,9991.0
2020-10-23 13:20:00,151.22,151.66,151.07,151.5,17395.0,146.1855,146.6109,146.0405,146.4562,17395.0
2020-10-23 13:30:00,151.62,151.97,151.56,151.56,4733.0,146.5722,146.9105,146.5142,146.5142,4733.0
2020-10-23 13:40:00,151.56,151.69,151.44,151.68,15471.0,146.5142,146.6399,146.3982,146.6302,15471.0
2020-10-23 13:50:00,151.63,152.05,151.62,152.0,4707.0,146.5819,146.9879,146.5722,146.9395,4707.0
2020-10-23 14:00:00,152.03,152.62,152.03,152.39,6625.0,146.9685,147.5389,146.9685,147.3166,6625.0
2020-10-23 14:10:00,152.42,152.97,152.42,152.85,8723.0,147.3456,147.8772,147.3456,147.7612,8723.0
2020-10-23 14:20:00,152.88,152.95,152.63,152.63,15444.0,147.7902,147.8579,147.5486,147.5486,15444.0
2020-10-23 14:30:00,152.59,152.84,152.33,152.84,26240.0,147.5099,147.7516,147.2586,147.7516,26240.0
2020-10-23 14:40:00,152.86,153.57,152.82,153.53,10387.0,147.7709,148.4573,147.7322,148.4186,10387.0
2020-10-23 14:50:00,153.53,154.06,153.52,154.06,8363.0,148.4186,148.931,148.4089,148.931,8363.0
2020-10-23 15:00:00,154.0,154.12,153.7,154.06,15091.0,148.873,148.989,148.5829,148.931,15091.0
2020-10-23 15:10:00,154.09,154.4,153.97,154.17,23580.0,148.96,149.2596,148.844,149.0373,23580.0
2020-10-23 15:20:00,154.16,154.23,154.0,154.13,6343.0,149.0276,149.0953,148.873,148.9986,6343.0
2020-10-23 15:30:00,154.1,154.22,153.47,153.47,117991.0,148.9696,149.0856,148.3606,148.3606,117991.0
2020-10-23 15:40:00,153.49,153.49,152.71,153.38,103839.0,148.3799,148.3799,147.6259,148.2736,103839.0
2020-10-23 15:50:00,153.83,154.06,152.54,153.0,170746.0,148.7086,148.931,147.4616,147.9062,170746.0
2020-10-26 09:30:00,151.43,152.06,151.43,151.94,5429.0,146.3885,146.9975,146.3885,146.8815,5429.0
2020-10-26 09:40:00,151.85,151.87,150.29,150.37,6659.0,146.7945,146.8139,145.2865,145.3638,6659.0
2020-10-26 09:50:00,150.29,150.44,149.76,150.38,25819.0,145.2865,145.4315,144.7741,145.3735,25819.0
2020-10-26 10:00:00,150.37,150.51,150.06,150.51,5095.0,145.3638,145.4991,145.0641,145.4991,5095.0
2020-10-26 10:10:00,150.55,150.91,150.42,150.55,5831.0,145.5378,145.8858,145.4121,145.5378,5831.0
2020-10-26 10:20:00,150.45,151.21,150.31,150.98,10109.0,145.4411,146.1758,145.3058,145.9535,10109.0
2020-10-26 10:30:00,150.93,150.99,149.99,150.7,22740.0,145.9052,145.9632,144.9965,145.6828,22740.0
2020-10-26 10:40:00,150.72,151.77,150.7,151.43,47176.0,145.7022,146.7172,145.6828,146.3885,47176.0
2020-10-26 10:50:00,151.42,151.62,151.15,151.47,12017.0,146.3788,146.5722,146.1178,146.4272,12017.0
2020-10-26 11:00:00,151.39,151.47,150.01,150.01,19679.0,146.3498,146.4272,145.0158,145.0158,19679.0
2020-10-26 11:10:00,150.14,150.36,150.0,150.02,6936.0,145.1415,145.3541,145.0061,145.0255,6936.0
2020-10-26 11:20:00,149.96,150.29,149.9,150.1,11645.0,144.9675,145.2865,144.9095,145.1028,11645.0
2020-10-26 11:30:00,150.12,150.55,150.05,150.43,6866.0,145.1221,145.5378,145.0545,145.4218,6866.0
2020-10-26 11:40:00,150.61,150.86,150.24,150.47,6271.0,145.5958,145.8375,145.2381,145.4605,6271.0
2020-10-26 11:50:00,150.58,150.61,150.33,150.38,3700.0,145.5668,145.5958,145.3251,145.3735,3700.0
2020-10-26 12:00:00,150.31,150.45,150.1,150.13,3804.0,145.3058,145.4411,145.1028,145.1318,3804.0
2020-10-26 12:10:00,150.23,150.56,150.21,150.49,5536.0,145.2285,145.5475,145.2091,145.4798,5536.0
2020-10-26 12:20:00,150.49,150.76,150.27,150.76,5588.0,145.4798,145.7408,145.2671,145.7408,5588.0
2020-10-26 12:30:00,150.74,150.8,150.25,150.39,7669.0,145.7215,145.7795,145.2478,145.3831,7669.0
2020-10-26 12:40:00,150.47,150.47,149.85,149.87,17757.0,145.4605,145.4605,144.8611,144.8805,17757.0
2020-10-26 12:50:00,149.83,150.06,149.76,149.76,6997.0,144.8418,145.0641,144.7741,144.7741,6997.0
2020-10-26 13:00:00,149.75,149.75,149.35,149.56,5497.0,144.7644,144.7644,144.3778,144.5808,5497.0
2020-10-26 13:10:00,149.62,149.74,149.11,149.4,6847.0,144.6388,144.7548,144.1458,144.4261,6847.0
2020-10-26 13:20:00,149.4,149.56,149.34,149.44,3316.0,144.4261,144.5808,144.3681,144.4648,3316.0
2020-10-26 13:30:00,149.47,149.8,149.42,149.78,9587.0,144.4938,144.8128,144.4454,144.7934,9587.0
2020-10-26 13:40:00,149.75,150.02,149.75,149.98,6866.0,144.7644,145.0255,144.7644,144.9868,6866.0
2020-10-26 13:50:00,149.95,150.08,149.54,149.88,21252.0,144.9578,145.0835,144.5614,144.8901,21252.0
2020-10-26 14:00:00,149.92,150.07,149.85,149.87,14732.0,144.9288,145.0738,144.8611,144.8805,14732.0
2020-10-26 14:10:00,149.94,150.06,149.81,150.05,17531.0,144.9481,145.0641,144.8224,145.0545,17531.0
2020-10-26 14:20:00,150.04,150.77,149.79,150.77,13792.0,145.0448,145.7505,144.8031,145.7505,13792.0
2020-10-26 14:30:00,150.8,150.8,150.4,150.66,6114.0,145.7795,145.7795,145.3928,145.6442,6114.0
2020-10-26 14:40:00,150.7,150.87,150.42,150.45,7404.0,145.6828,145.8472,145.4121,145.4411,7404.0
2020-10-26 14:50:00,150.41,150.73,150.33,150.57,15389.0,145.4025,145.7118,145.3251,145.5571,15389.0
2020-10-26 15:00:00,150.55,150.74,150.45,150.56,22359.0,145.5378,145.7215,145.4411,145.5475,22359.0
2020-10-26 15:10:00,150.57,150.64,149.94,149.99,11768.0,145.5571,145.6248,144.9481,144.9965,11768.0
2020-10-26 15:20:00,150.0,150.13,150.0,150.13,14025.0,145.0061,145.1318,145.0061,145.1318,14025.0
2020-10-26 15:30:00,150.15,150.45,150.03,150.31,15392.0,145.1511,145.4411,145.0351,145.3058,15392.0
2020-10-26 15:40:00,150.25,150.29,149.79,149.92,28871.0,145.2478,145.2865,144.8031,144.9288,28871.0
2020-10-26 15:50:00,149.85,151.14,149.74,150.9,115251.0,144.8611,146.1082,144.7548,145.8762,115251.0
2020-10-27 09:30:00,150.9,152.09,149.99,151.78,16696.0,145.8762,147.0265,144.9965,146.7269,16696.0
2020-10-27 09:40:00,151.88,152.16,151.16,151.16,5511.0,146.8235,147.0942,146.1275,146.1275,5511.0
2020-10-27 09:50:00,151.09,152.01,151.09,151.81,7213.0,146.0598,146.9492,146.0598,146.7559,7213.0
2020-10-27 10:00:00,151.89,151.95,151.3,151.53,6305.0,146.8332,146.8912,146.2628,146.4852,6305.0
2020-10-27 10:10:00,151.52,151.63,150.59,150.67,7204.0,146.4755,146.5819,145.5765,145.6538,7204.0
2020-10-27 10:20:00,150.73,150.74,149.38,149.48,13713.0,145.7118,145.7215,144.4068,144.5034,13713.0
2020-10-27 10:30:00,149.6,149.73,149.47,149.56,4027.0,144.6194,144.7451,144.4938,144.5808,4027.0
2020-10-27 10:40:00,149.48,149.59,149.02,149.07,7027.0,144.5034,144.6098,144.0588,144.1071,7027.0
2020-10-27 10:50:00,149.15,149.24,148.57,148.61,7762.0,144.1844,144.2714,143.6237,143.6624,7762.0
2020-10-27 11:00:00,148.66,149.33,148.65,149.33,8203.0,143.7107,144.3584,143.7011,144.3584,8203.0
2020-10-27 11:10:00,149.3,149.58,149.26,149.26,6671.0,144.3294,144.6001,144.2908,144.2908,6671.0
2020-10-27 11:20:00,149.31,149.74,149.19,149.19,8075.0,144.3391,144.7548,144.2231,144.2231,8075.0
2020-10-27 11:30:00,149.25,149.3,148.63,148.63,5677.0,144.2811,144.3294,143.6817,143.6817,5677.0
2020-10-27 11:40:00,148.68,148.68,148.28,148.37,4450.0,143.7301,143.7301,143.3434,143.4304,4450.0
2020-10-27 11:50:00,148.28,148.57,148.28,148.57,5100.0,143.3434,143.6237,143.3434,143.6237,5100.0
2020-10-27 12:00:00,148.5,148.95,148.48,148.93,7754.0,143.5561,143.9911,143.5367,143.9717,7754.0
2020-10-27 12:10:00,149.01,149.16,148.8,148.86,5701.0,144.0491,144.1941,143.8461,143.9041,5701.0
2020-10-27 12:20:00,148.94,149.09,148.61,148.75,6025.0,143.9814,144.1264,143.6624,143.7977,6025.0
2020-10-27 12:30:00,148.73,148.88,148.46,148.86,10753.0,143.7784,143.9234,143.5174,143.9041,10753.0
2020-10-27 12:40:00,148.87,149.11,148.79,148.83,5558.0,143.9137,144.1458,143.8364,143.8751,5558.0
2020-10-27 12:50:00,148.85,149.21,148.85,149.1,3555.0,143.8944,144.2424,143.8944,144.1361,3555.0
2020-10-27 13:00:00,149.14,149.35,149.02,149.06,4300.0,144.1748,144.3778,144.0588,144.0974,4300.0
2020-10-27 13:10:00,149.11,149.22,148.81,149.17,6930.0,144.1458,144.2521,143.8557,144.2038,6930.0
2020-10-27 13:20:00,149.22,149.53,149.03,149.53,4232.0,144.2521,144.5518,144.0684,144.5518,4232.0
2020-10-27 13:30:00,149.53,149.75,149.47,149.5,6263.0,144.5518,144.7644,144.4938,144.5228,6263.0
2020-10-27 13:40:00,149.47,149.47,149.1,149.14,9742.0,144.4938,144.4938,144.1361,144.1748,9742.0
2020-10-27 13:50:00,149.25,149.32,148.9,149.03,9735.0,144.2811,144.3488,143.9427,144.0684,9735.0
2020-10-27 14:00:00,149.04,149.15,148.96,149.09,7000.0,144.0781,144.1844,144.0007,144.1264,7000.0
2020-10-27 14:10:00,149.08,149.17,148.8,148.81,26604.0,144.1168,144.2038,143.8461,143.8557,26604.0
2020-10-27 14:20:00,148.73,149.03,148.73,148.97,7712.0,143.7784,144.0684,143.7784,144.0104,7712.0
2020-10-27 14:30:00,148.93,149.02,148.63,148.66,11805.0,143.9717,144.0588,143.6817,143.7107,11805.0
2020-10-27 14:40:00,148.66,148.76,148.42,148.64,16486.0,143.7107,143.8074,143.4787,143.6914,16486.0
2020-10-27 14:50:00,148.64,148.71,148.27,148.28,6200.0,143.6914,143.7591,143.3337,143.3434,6200.0
2020-10-27 15:00:00,148.3,148.38,147.76,147.76,7489.0,143.3627,143.4401,142.8407,142.8407,7489.0
2020-10-27 15:10:00,147.84,148.08,147.76,148.0,33480.0,142.918,143.15,142.8407,143.0727,33480.0
2020-10-27 15:20:00,148.12,148.34,148.08,148.32,10168.0,143.1887,143.4014,143.15,143.3821,10168.0
2020-10-27 15:30:00,148.29,148.29,148.08,148.21,14909.0,143.3531,143.3531,143.15,143.2757,14909.0
2020-10-27 15:40:00,148.21,148.3,147.89,148.0,51237.0,143.2757,143.3627,142.9664,143.0727,51237.0
2020-10-27 15:50:00,148.0,148.13,147.74,147.74,134200.0,143.0727,143.1984,142.8214,142.8214,134200.0
2020-10-28 09:30:00,145.51,146.05,145.0,145.67,7152.0,140.6656,141.1876,140.1726,140.8203,7152.0
2020-10-28 09:40:00,146.01,147.24,145.75,146.44,3483.0,141.149,142.338,140.8976,141.5646,3483.0
2020-10-28 09:50:00,146.63,146.63,145.87,145.87,5098.0,141.7483,141.7483,141.0136,141.0136,5098.0
2020-10-28 10:00:00,145.85,145.85,144.4,144.44,25678.0,140.9943,140.9943,139.5926,139.6312,25678.0
2020-10-28 10:10:00,144.41,144.41,143.45,143.45,29035.0,139.6022,139.6022,138.6742,138.6742,29035.0
2020-10-28 10:20:00,143.44,143.47,142.45,142.77,23901.0,138.6645,138.6935,137.7075,138.0168,23901.0
2020-10-28 10:30:00,142.72,143.71,142.65,143.62,205152.0,137.9685,138.9255,137.9008,138.8385,205152.0
2020-10-28 10:40:00,143.69,144.03,143.13,143.39,71950.0,138.9062,139.2349,138.3648,138.6162,71950.0
2020-10-28 10:50:00,143.39,143.46,142.26,143.24,53896.0,138.6162,138.6839,137.5238,138.4712,53896.0
2020-10-28 11:00:00,143.01,143.1,142.8,142.97,27186.0,138.2488,138.3358,138.0458,138.2102,27186.0
2020-10-28 11:10:00,142.91,142.99,142.35,142.84,19526.0,138.1522,138.2295,137.6108,138.0845,19526.0
2020-10-28 11:20:00,142.85,142.85,142.38,142.69,12281.0,138.0942,138.0942,137.6398,137.9395,12281.0
2020-10-28 11:30:00,142.68,143.26,142.45,143.26,19451.0,137.9298,138.4905,137.7075,138.4905,19451.0
2020-10-28 11:40:00,143.17,143.24,142.91,143.02,244789.0,138.4035,138.4712,138.1522,138.2585,244789.0
2020-10-28 11:50:00,143.02,143.44,142.39,142.39,77836.0,138.2585,138.6645,137.6495,137.6495,77836.0
2020-10-28 12:00:00,142.47,143.05,142.46,142.71,24891.0,137.7268,138.2875,137.7171,137.9588,24891.0
2020-10-28 12:10:00,142.77,142.95,142.47,142.71,17168.0,138.0168,138.1908,137.7268,137.9588,17168.0
2020-10-28 12:20:00,142.68,142.85,142.18,142.26,8552.0,137.9298,138.0942,137.4465,137.5238,8552.0
2020-10-28 12:30:00,142.15,142.15,141.57,141.57,3100.0,137.4175,137.4175,136.8568,136.8568,3100.0
2020-10-28 12:40:00,141.52,141.54,141.01,141.16,7747.0,136.8084,136.8278,136.3154,136.4604,7747.0
2020-10-28 12:50:00,141.01,141.98,140.99,141.93,10231.0,136.3154,137.2531,136.2961,137.2048,10231.0
2020-10-28 13:00:00,141.85,141.92,141.27,141.37,7049.0,137.1275,137.1951,136.5668,136.6634,7049.0
2020-10-28 13:10:00,141.24,141.7,140.69,141.7,15806.0,136.5378,136.9825,136.0061,136.9825,15806.0
2020-10-28 13:20:00,141.63,141.84,141.39,141.47,6431.0,136.9148,137.1178,136.6828,136.7601,6431.0
2020-10-28 13:30:00,141.63,141.65,141.34,141.34,19831.0,136.9148,136.9341,136.6344,136.6344,19831.0
2020-10-28 13:40:00,141.41,141.42,141.19,141.34,10357.0,136.7021,136.7118,136.4894,136.6344,10357.0
2020-10-28 13:50:00,141.37,141.61,141.32,141.45,14460.0,136.6634,136.8954,136.6151,136.7408,14460.0
2020-10-28 14:00:00,141.46,141.46,140.83,140.94,13057.0,136.7504,136.7504,136.1414,136.2478,13057.0
2020-10-28 14:10:00,140.99,140.99,140.1,140.33,15907.0,136.2961,136.2961,135.4357,135.6581,15907.0
2020-10-28 14:20:00,140.37,140.8,140.33,140.53,45665.0,135.6967,136.1124,135.6581,135.8514,45665.0
2020-10-28 14:30:00,140.5,141.25,140.5,140.98,11630.0,135.8224,136.5474,135.8224,136.2864,11630.0
2020-10-28 14:40:00,140.96,141.68,140.96,141.11,21950.0,136.2671,136.9631,136.2671,136.4121,21950.0
2020-10-28 14:50:00,141.18,141.47,140.87,141.27,9355.0,136.4798,136.7601,136.1801,136.5668,9355.0
2020-10-28 15:00:00,141.31,141.31,140.95,141.0,5900.0,136.6054,136.6054,136.2574,136.3058,5900.0
2020-10-28 15:10:00,140.93,141.79,140.91,141.64,13892.0,136.2381,137.0695,136.2188,136.9244,13892.0
2020-10-28 15:20:00,141.68,142.74,141.54,142.64,14994.0,136.9631,137.9878,136.8278,137.8912,14994.0
2020-10-28 15:30:00,142.63,142.78,141.73,141.81,17887.0,137.8815,138.0265,137.0115,137.0888,17887.0
2020-10-28 15:40:00,141.93,142.05,141.16,141.4,26243.0,137.2048,137.3208,136.4604,136.6924,26243.0
2020-10-28 15:50:00,141.28,141.45,140.72,140.88,71118.0,136.5764,136.7408,136.0351,136.1898,71118.0
2020-10-29 09:30:00,140.36,140.85,139.62,139.62,22526.0,135.6871,136.1608,134.9717,134.9717,22526.0
2020-10-29 09:40:00,139.51,140.22,139.11,140.0,67746.0,134.8654,135.5517,134.4787,135.339,67746.0
2020-10-29 09:50:00,139.93,140.97,139.89,140.65,39368.0,135.2714,136.2768,135.2327,135.9674,39368.0
2020-10-29 10:00:00,140.54,140.87,139.98,140.06,33107.0,135.8611,136.1801,135.3197,135.3971,33107.0
2020-10-29 10:10:00,140.06,141.33,140.0,141.33,24233.0,135.3971,136.6248,135.339,136.6248,24233.0
2020-10-29 10:20:00,141.48,141.56,140.97,141.06,27996.0,136.7698,136.8471,136.2768,136.3638,27996.0
2020-10-29 10:30:00,141.1,141.53,140.81,141.06,32707.0,136.4024,136.8181,136.1221,136.3638,32707.0
2020-10-29 10:40:00,141.09,141.1,140.73,140.89,12995.0,136.3928,136.4024,136.0447,136.1994,12995.0
2020-10-29 10:50:00,140.93,140.93,140.26,140.53,17456.0,136.2381,136.2381,135.5904,135.8514,17456.0
2020-10-29 11:00:00,140.55,140.65,140.23,140.48,10342.0,135.8707,135.9674,135.5614,135.8031,10342.0
2020-10-29 11:10:00,140.42,140.66,140.42,140.66,19314.0,135.7451,135.9771,135.7451,135.9771,19314.0
2020-10-29 11:20:00,140.66,141.24,140.53,140.53,19105.0,135.9771,136.5378,135.8514,135.8514,19105.0
2020-10-29 11:30:00,140.53,141.05,140.37,140.84,17509.0,135.8514,136.3541,135.6967,136.1511,17509.0
2020-10-29 11:40:00,140.99,141.0,140.38,140.39,35352.0,136.2961,136.3058,135.7064,135.7161,35352.0
2020-10-29 11:50:00,140.4,140.63,140.22,140.33,29909.0,135.7257,135.9481,135.5517,135.6581,29909.0
2020-10-29 12:00:00,140.52,140.55,140.33,140.48,9741.0,135.8417,135.8707,135.6581,135.8031,9741.0
2020-10-29 12:10:00,140.5,140.59,140.42,140.55,33863.0,135.8224,135.9094,135.7451,135.8707,33863.0
2020-10-29 12:20:00,140.57,140.8,140.43,140.8,34465.0,135.8901,136.1124,135.7547,136.1124,34465.0
2020-10-29 12:30:00,140.8,141.12,140.8,141.0,10598.0,136.1124,136.4218,136.1124,136.3058,10598.0
2020-10-29 12:40:00,141.0,141.02,140.7,140.89,5264.0,136.3058,136.3251,136.0157,136.1994,5264.0
2020-10-29 12:50:00,140.89,140.89,140.46,140.67,12201.0,136.1994,136.1994,135.7837,135.9867,12201.0
2020-10-29 13:00:00,140.65,140.78,140.57,140.68,6606.0,135.9674,136.0931,135.8901,135.9964,6606.0
2020-10-29 13:10:00,140.63,140.79,140.63,140.68,6492.0,135.9481,136.1027,135.9481,135.9964,6492.0
2020-10-29 13:20:00,140.71,141.0,140.68,140.75,18624.0,136.0254,136.3058,135.9964,136.0641,18624.0
2020-10-29 13:30:00,140.76,141.01,140.76,140.88,16268.0,136.0737,136.3154,136.0737,136.1898,16268.0
2020-10-29 13:40:00,140.87,141.16,140.81,140.81,16732.0,136.1801,136.4604,136.1221,136.1221,16732.0
2020-10-29 13:50:00,140.86,141.31,140.77,141.26,32378.0,136.1704,136.6054,136.0834,136.5571,32378.0
2020-10-29 14:00:00,141.26,141.77,141.19,141.58,15639.0,136.5571,137.0501,136.4894,136.8664,15639.0
2020-10-29 14:10:00,141.58,141.92,141.57,141.73,15152.0,136.8664,137.1951,136.8568,137.0115,15152.0
2020-10-29 14:20:00,141.73,141.75,141.36,141.72,11807.0,137.0115,137.0308,136.6538,137.0018,11807.0
2020-10-29 14:30:00,141.51,141.53,140.79,140.79,14414.0,136.7988,136.8181,136.1027,136.1027,14414.0
2020-10-29 14:40:00,140.76,140.76,140.4,140.42,16668.0,136.0737,136.0737,135.7257,135.7451,16668.0
2020-10-29 14:50:00,140.41,140.53,140.17,140.25,50535.0,135.7354,135.8514,135.5034,135.5807,50535.0
2020-10-29 15:00:00,140.29,140.39,139.79,140.0,77551.0,135.6194,135.7161,135.136,135.339,77551.0
2020-10-29 15:10:00,140.0,140.08,139.9,140.02,25064.0,135.339,135.4164,135.2424,135.3584,25064.0
2020-10-29 15:20:00,140.0,140.14,139.91,139.97,85202.0,135.339,135.4744,135.252,135.31,85202.0
2020-10-29 15:30:00,139.97,140.03,139.69,139.88,34776.0,135.31,135.3681,135.0394,135.223,34776.0
2020-10-29 15:40:00,139.83,140.2,139.81,140.05,78459.0,135.1747,135.5324,135.1554,135.3874,78459.0
2020-10-29 15:50:00,140.07,140.22,139.54,139.54,162002.0,135.4067,135.5517,134.8944,134.8944,162002.0
2020-10-30 09:30:00,138.77,140.28,138.77,140.17,12817.0,134.15,135.6097,134.15,135.5034,12817.0
2020-10-30 09:40:00,140.08,140.08,139.17,139.3,17509.0,135.4164,135.4164,134.5367,134.6624,17509.0
2020-10-30 09:50:00,139.5,139.51,138.86,139.24,14177.0,134.8557,134.8654,134.237,134.6044,14177.0
2020-10-30 10:00:00,139.05,139.59,138.94,139.33,6375.0,134.4207,134.9427,134.3143,134.6914,6375.0
2020-10-30 10:10:00,139.38,139.79,139.2,139.54,15417.0,134.7397,135.136,134.5657,134.8944,15417.0
2020-10-30 10:20:00,139.54,139.54,139.11,139.24,17017.0,134.8944,134.8944,134.4787,134.6044,17017.0
2020-10-30 10:30:00,139.18,139.55,139.04,139.18,21146.0,134.5463,134.904,134.411,134.5463,21146.0
2020-10-30 10:40:00,139.01,139.18,138.42,138.45,9443.0,134.382,134.5463,133.8117,133.8407,9443.0
2020-10-30 10:50:00,138.33,138.68,137.12,137.15,31622.0,133.7246,134.063,132.5549,132.5839,31622.0
2020-10-30 11:00:00,137.16,137.64,136.87,136.99,37057.0,132.5936,133.0576,132.3133,132.4293,37057.0
2020-10-30 11:10:00,136.9,138.06,136.89,137.96,24063.0,132.3423,133.4636,132.3326,133.367,24063.0
2020-10-30 11:20:00,137.88,139.17,137.75,138.63,19015.0,133.2896,134.5367,133.164,134.0147,19015.0
2020-10-30 11:30:00,138.73,138.78,138.03,138.11,29822.0,134.1113,134.1597,133.4346,133.512,29822.0
2020-10-30 11:40:00,137.95,137.95,137.62,137.95,45434.0,133.3573,133.3573,133.0383,133.3573,45434.0
2020-10-30 11:50:00,137.93,137.98,137.67,137.79,25793.0,133.338,133.3863,133.0866,133.2026,25793.0
2020-10-30 12:00:00,137.78,138.13,137.74,137.82,12769.0,133.193,133.5313,133.1543,133.2316,12769.0
2020-10-30 12:10:00,137.69,138.38,137.68,138.28,25456.0,133.106,133.773,133.0963,133.6763,25456.0
2020-10-30 12:20:00,138.41,138.99,138.4,138.64,19083.0,133.802,134.3627,133.7923,134.0243,19083.0
2020-10-30 12:30:00,138.63,138.63,137.95,138.06,6671.0,134.0147,134.0147,133.3573,133.4636,6671.0
2020-10-30 12:40:00,138.09,138.14,137.59,137.64,19359.0,133.4926,133.541,133.0093,133.0576,19359.0
2020-10-30 12:50:00,137.64,137.73,137.35,137.44,8110.0,133.0576,133.1446,132.7773,132.8643,8110.0
2020-10-30 13:00:00,137.44,137.66,137.12,137.24,12005.0,132.8643,133.077,132.5549,132.6709,12005.0
2020-10-30 13:10:00,137.25,137.36,136.83,136.83,5709.0,132.6806,132.7869,132.2746,132.2746,5709.0
2020-10-30 13:20:00,136.82,137.13,136.68,137.13,6091.0,132.2649,132.5646,132.1296,132.5646,6091.0
2020-10-30 13:30:00,137.02,137.03,136.29,136.56,9174.0,132.4583,132.4679,131.7526,132.0136,9174.0
2020-10-30 13:40:00,136.66,136.85,136.27,136.33,49683.0,132.1102,132.2939,131.7332,131.7912,49683.0
2020-10-30 13:50:00,136.38,137.53,136.32,137.41,59855.0,131.8396,132.9513,131.7816,132.8353,59855.0
2020-10-30 14:00:00,137.35,137.93,137.22,137.92,29202.0,132.7773,133.338,132.6516,133.3283,29202.0
2020-10-30 14:10:00,137.88,137.96,137.55,137.57,16456.0,133.2896,133.367,132.9706,132.9899,16456.0
2020-10-30 14:20:00,137.47,137.54,136.91,136.97,17514.0,132.8933,132.9609,132.3519,132.4099,17514.0
2020-10-30 14:30:00,136.94,137.03,136.61,136.74,20125.0,132.3809,132.4679,132.0619,132.1876,20125.0
2020-10-30 14:40:00,136.81,136.86,136.5,136.84,12470.0,132.2553,132.3036,131.9556,132.2843,12470.0
2020-10-30 14:50:00,136.8,136.94,136.61,136.68,12427.0,132.2456,132.3809,132.0619,132.1296,12427.0
2020-10-30 15:00:00,136.72,136.84,136.47,136.47,22806.0,132.1682,132.2843,131.9266,131.9266,22806.0
2020-10-30 15:10:00,136.45,137.16,136.45,137.01,49713.0,131.9072,132.5936,131.9072,132.4486,49713.0
2020-10-30 15:20:00,137.06,137.2,136.78,136.89,16477.0,132.4969,132.6323,132.2263,132.3326,16477.0
2020-10-30 15:30:00,136.91,137.04,136.67,136.77,19896.0,132.3519,132.4776,132.1199,132.2166,19896.0
2020-10-30 15:40:00,136.8,136.81,136.01,136.31,65026.0,132.2456,132.2553,131.4819,131.7719,65026.0
2020-10-30 15:50:00,136.31,136.71,135.98,136.59,236175.0,131.7719,132.1586,131.4529,132.0426,236175.0
2020-11-02 09:30:00,138.62,138.9,137.6,137.84,43747.0,134.005,134.2757,133.019,133.251,43747.0
2020-11-02 09:40:00,137.69,138.76,137.44,138.55,55087.0,133.106,134.1403,132.8643,133.9373,55087.0
2020-11-02 09:50:00,138.58,139.65,138.58,138.71,20589.0,133.9663,135.0007,133.9663,134.092,20589.0
2020-11-02 10:00:00,138.81,139.33,138.81,139.18,22778.0,134.1887,134.6914,134.1887,134.5463,22778.0
2020-11-02 10:10:00,139.05,139.98,139.04,139.92,29640.0,134.4207,135.3197,134.411,135.2617,29640.0
2020-11-02 10:20:00,139.92,139.97,139.4,139.72,23733.0,135.2617,135.31,134.759,135.0684,23733.0
2020-11-02 10:30:00,139.8,139.8,139.03,139.09,11899.0,135.1457,135.1457,134.4013,134.4593,11899.0
2020-11-02 10:40:00,139.02,139.08,138.37,138.56,29004.0,134.3917,134.4497,133.7633,133.947,29004.0
2020-11-02 10:50:00,138.5,139.08,138.44,138.85,23185.0,133.889,134.4497,133.831,134.2273,23185.0
2020-11-02 11:00:00,138.89,140.53,138.88,140.53,16678.0,134.266,135.8514,134.2563,135.8514,16678.0
2020-11-02 11:10:00,140.53,140.65,140.14,140.37,19061.0,135.8514,135.9674,135.4744,135.6967,19061.0
2020-11-02 11:20:00,140.37,140.38,139.99,139.99,35987.0,135.6967,135.7064,135.3294,135.3294,35987.0
2020-11-02 11:30:00,140.06,141.1,139.75,141.03,50448.0,135.3971,136.4024,135.0974,136.3348,50448.0
2020-11-02 11:40:00,140.99,141.44,140.92,141.33,15734.0,136.2961,136.7311,136.2284,136.6248,15734.0
2020-11-02 11:50:00,141.33,141.74,141.13,141.52,16878.0,136.6248,137.0211,136.4314,136.8084,16878.0
2020-11-02 12:00:00,141.58,142.08,141.34,141.87,19847.0,136.8664,137.3498,136.6344,137.1468,19847.0
2020-11-02 12:10:00,141.87,142.16,141.7,141.7,13558.0,137.1468,137.4271,136.9825,136.9825,13558.0
2020-11-02 12:20:00,141.55,141.65,141.18,141.2,14740.0,136.8374,136.9341,136.4798,136.4991,14740.0
2020-11-02 12:30:00,141.13,141.37,140.76,141.15,24834.0,136.4314,136.6634,136.0737,136.4508,24834.0
2020-11-02 12:40:00,141.0,141.18,140.94,140.97,7302.0,136.3058,136.4798,136.2478,136.2768,7302.0
2020-11-02 12:50:00,140.98,141.34,140.93,141.19,20079.0,136.2864,136.6344,136.2381,136.4894,20079.0
2020-11-02 13:00:00,141.17,141.26,140.91,141.04,7031.0,136.4701,136.5571,136.2188,136.3444,7031.0
2020-11-02 13:10:00,141.1,141.23,140.86,141.02,14085.0,136.4024,136.5281,136.1704,136.3251,14085.0
2020-11-02 13:20:00,140.96,141.3,140.84,141.09,20342.0,136.2671,136.5958,136.1511,136.3928,20342.0
2020-11-02 13:30:00,141.0,141.25,140.89,140.92,9599.0,136.3058,136.5474,136.1994,136.2284,9599.0
2020-11-02 13:40:00,140.99,141.3,140.93,141.28,11834.0,136.2961,136.5958,136.2381,136.5764,11834.0
2020-11-02 13:50:00,141.22,141.22,140.96,141.0,37619.0,136.5184,136.5184,136.2671,136.3058,37619.0
2020-11-02 14:00:00,141.01,141.45,140.96,141.45,13700.0,136.3154,136.7408,136.2671,136.7408,13700.0
2020-11-02 14:10:00,141.53,141.56,141.06,141.06,15390.0,136.8181,136.8471,136.3638,136.3638,15390.0
2020-11-02 14:20:00,141.08,141.97,141.0,141.92,18731.0,136.3831,137.2435,136.3058,137.1951,18731.0
2020-11-02 14:30:00,141.99,142.09,141.7,142.0,13640.0,137.2628,137.3595,136.9825,137.2725,13640.0
2020-11-02 14:40:00,142.08,142.27,141.97,142.03,17096.0,137.3498,137.5335,137.2435,137.3015,17096.0
2020-11-02 14:50:00,142.03,142.1,141.64,141.69,14791.0,137.3015,137.3691,136.9244,136.9728,14791.0
2020-11-02 15:00:00,141.69,141.9,141.19,141.21,13662.0,136.9728,137.1758,136.4894,136.5088,13662.0
2020-11-02 15:10:00,141.22,141.5,140.99,141.39,31508.0,136.5184,136.7891,136.2961,136.6828,31508.0
2020-11-02 15:20:00,141.39,141.42,140.98,141.02,30635.0,136.6828,136.7118,136.2864,136.3251,30635.0
2020-11-02 15:30:00,141.08,141.38,140.94,141.13,21843.0,136.3831,136.6731,136.2478,136.4314,21843.0
2020-11-02 15:40:00,141.06,141.41,140.97,141.36,46319.0,136.3638,136.7021,136.2768,136.6538,46319.0
2020-11-02 15:50:00,141.37,141.85,141.19,141.84,86374.0,136.6634,137.1275,136.4894,137.1178,86374.0
2020-11-03 09:30:00,143.71,145.58,143.21,144.06,12984.0,138.9255,140.7333,138.4422,139.2639,12984.0
2020-11-03 09:40:00,144.03,144.87,143.92,144.87,12757.0,139.2349,140.0469,139.1285,140.0469,12757.0
2020-11-03 09:50:00,144.7,145.79,144.7,145.58,7930.0,139.8826,140.9363,139.8826,140.7333,7930.0
2020-11-03 10:00:00,145.55,147.0,145.43,146.96,11415.0,140.7043,142.106,140.5883,142.0673,11415.0
2020-11-03 10:10:00,146.9,147.66,146.82,147.65,28805.0,142.0093,142.744,141.932,142.7344,28805.0
2020-11-03 10:20:00,147.74,147.9,147.4,147.65,33288.0,142.8214,142.976,142.4927,142.7344,33288.0
2020-11-03 10:30:00,147.65,148.25,147.65,148.25,28319.0,142.7344,143.3144,142.7344,143.3144,28319.0
2020-11-03 10:40:00,148.21,148.66,147.5,148.66,41021.0,143.2757,143.7107,142.5894,143.7107,41021.0
2020-11-03 10:50:00,148.62,149.47,148.61,149.24,37507.0,143.6721,144.4938,143.6624,144.2714,37507.0
2020-11-03 11:00:00,149.32,149.91,149.15,149.37,54439.0,144.3488,144.9191,144.1844,144.3971,54439.0
2020-11-03 11:10:00,149.46,149.82,149.07,149.23,27772.0,144.4841,144.8321,144.1071,144.2618,27772.0
2020-11-03 11:20:00,149.23,149.39,148.79,149.23,27328.0,144.2618,144.4164,143.8364,144.2618,27328.0
2020-11-03 11:30:00,149.17,149.85,149.07,149.81,15674.0,144.2038,144.8611,144.1071,144.8224,15674.0
2020-11-03 11:40:00,149.73,150.04,149.68,150.03,30370.0,144.7451,145.0448,144.6968,145.0351,30370.0
2020-11-03 11:50:00,149.99,150.15,149.92,150.1,23405.0,144.9965,145.1511,144.9288,145.1028,23405.0
2020-11-03 12:00:00,150.18,150.19,149.85,150.06,50193.0,145.1801,145.1898,144.8611,145.0641,50193.0
2020-11-03 12:10:00,150.02,150.19,149.85,149.96,23858.0,145.0255,145.1898,144.8611,144.9675,23858.0
2020-11-03 12:20:00,150.0,150.1,149.84,150.03,24997.0,145.0061,145.1028,144.8515,145.0351,24997.0
2020-11-03 12:30:00,149.96,150.24,149.93,150.06,20178.0,144.9675,145.2381,144.9385,145.0641,20178.0
2020-11-03 12:40:00,149.99,150.11,149.92,150.11,28698.0,144.9965,145.1125,144.9288,145.1125,28698.0
2020-11-03 12:50:00,150.03,150.05,149.85,150.05,22788.0,145.0351,145.0545,144.8611,145.0545,22788.0
2020-11-03 13:00:00,150.01,150.38,149.92,150.19,16736.0,145.0158,145.3735,144.9288,145.1898,16736.0
2020-11-03 13:10:00,150.06,150.4,149.99,150.01,15982.0,145.0641,145.3928,144.9965,145.0158,15982.0
2020-11-03 13:20:00,150.11,150.32,149.51,149.99,37480.0,145.1125,145.3155,144.5324,144.9965,37480.0
2020-11-03 13:30:00,149.93,150.18,149.49,150.05,36739.0,144.9385,145.1801,144.5131,145.0545,36739.0
2020-11-03 13:40:00,150.06,150.15,149.54,149.94,45871.0,145.0641,145.1511,144.5614,144.9481,45871.0
2020-11-03 13:50:00,149.98,150.03,149.89,150.02,56998.0,144.9868,145.0351,144.8998,145.0255,56998.0
2020-11-03 14:00:00,150.0,150.14,149.97,150.06,15936.0,145.0061,145.1415,144.9771,145.0641,15936.0
2020-11-03 14:10:00,150.06,150.25,149.95,150.1,11671.0,145.0641,145.2478,144.9578,145.1028,11671.0
2020-11-03 14:20:00,150.1,150.13,149.98,150.06,15330.0,145.1028,145.1318,144.9868,145.0641,15330.0
2020-11-03 14:30:00,150.05,150.29,149.98,150.24,22509.0,145.0545,145.2865,144.9868,145.2381,22509.0
2020-11-03 14:40:00,150.22,150.27,150.04,150.2,12140.0,145.2188,145.2671,145.0448,145.1995,12140.0
2020-11-03 14:50:00,150.18,150.25,150.07,150.15,11059.0,145.1801,145.2478,145.0738,145.1511,11059.0
2020-11-03 15:00:00,150.19,150.19,149.97,150.13,22795.0,145.1898,145.1898,144.9771,145.1318,22795.0
2020-11-03 15:10:00,150.16,150.43,150.11,150.43,23163.0,145.1608,145.4218,145.1125,145.4218,23163.0
2020-11-03 15:20:00,150.42,151.08,150.34,151.01,28048.0,145.4121,146.0502,145.3348,145.9825,28048.0
2020-11-03 15:30:00,151.0,151.01,150.24,150.24,36743.0,145.9728,145.9825,145.2381,145.2381,36743.0
2020-11-03 15:40:00,150.26,150.56,150.13,150.56,45978.0,145.2575,145.5475,145.1318,145.5475,45978.0
2020-11-03 15:50:00,150.56,150.56,149.41,150.0,185907.0,145.5475,145.5475,144.4358,145.0061,185907.0
2020-11-04 09:30:00,150.44,153.29,150.44,152.57,23972.0,145.4315,148.1866,145.4315,147.4906,23972.0
2020-11-04 09:40:00,152.26,154.81,152.26,154.67,27617.0,147.1909,149.656,147.1909,149.5206,27617.0
2020-11-04 09:50:00,154.71,155.82,154.34,154.78,61737.0,149.5593,150.6324,149.2016,149.627,61737.0
2020-11-04 10:00:00,155.05,155.35,154.41,154.99,19806.0,149.888,150.178,149.2693,149.83,19806.0
2020-11-04 10:10:00,154.89,155.37,154.61,155.05,12875.0,149.7333,150.1973,149.4626,149.888,12875.0
2020-11-04 10:20:00,155.11,155.86,155.01,155.5,13849.0,149.946,150.671,149.8493,150.323,13849.0
2020-11-04 10:30:00,155.51,155.88,155.0,155.17,16122.0,150.3327,150.6904,149.8397,150.004,16122.0
2020-11-04 10:40:00,155.25,155.68,155.09,155.31,15676.0,150.0813,150.497,149.9267,150.1393,15676.0
2020-11-04 10:50:00,155.32,155.5,154.03,154.86,16223.0,150.149,150.323,148.902,149.7043,16223.0
2020-11-04 11:00:00,154.63,154.63,154.11,154.18,6950.0,149.482,149.482,148.9793,149.047,6950.0
2020-11-04 11:10:00,154.02,154.39,153.79,154.32,4469.0,148.8923,149.25,148.6699,149.1823,4469.0
2020-11-04 11:20:00,154.39,155.48,154.3,155.41,7829.0,149.25,150.3037,149.163,150.236,7829.0
2020-11-04 11:30:00,155.43,155.71,155.22,155.38,5906.0,150.2553,150.526,150.0523,150.207,5906.0
2020-11-04 11:40:00,155.59,155.73,155.09,155.23,8156.0,150.41,150.5454,149.9267,150.062,8156.0
2020-11-04 11:50:00,155.29,155.73,155.06,155.37,10166.0,150.12,150.5454,149.8977,150.1973,10166.0
2020-11-04 12:00:00,155.37,155.8,155.34,155.64,7034.0,150.1973,150.613,150.1683,150.4584,7034.0
2020-11-04 12:10:00,155.79,155.94,155.47,155.59,7411.0,150.6034,150.7484,150.294,150.41,7411.0
2020-11-04 12:20:00,155.59,155.66,155.19,155.25,9046.0,150.41,150.4777,150.0233,150.0813,9046.0
2020-11-04 12:30:00,155.19,155.32,154.62,154.65,14097.0,150.0233,150.149,149.4723,149.5013,14097.0
2020-11-04 12:40:00,154.7,154.81,154.33,154.52,4812.0,149.5496,149.656,149.192,149.3756,4812.0
2020-11-04 12:50:00,154.59,154.63,154.05,154.37,4921.0,149.4433,149.482,148.9213,149.2306,4921.0
2020-11-04 13:00:00,154.32,154.32,153.75,153.94,11392.0,149.1823,149.1823,148.6313,148.815,11392.0
2020-11-04 13:10:00,153.94,153.98,153.27,153.32,14044.0,148.815,148.8536,148.1673,148.2156,14044.0
2020-11-04 13:20:00,153.31,153.39,153.09,153.24,18752.0,148.2059,148.2833,147.9933,148.1383,18752.0
2020-11-04 13:30:00,153.24,154.15,153.24,154.03,9195.0,148.1383,149.018,148.1383,148.902,9195.0
2020-11-04 13:40:00,154.09,154.13,153.57,153.83,6079.0,148.96,148.9986,148.4573,148.7086,6079.0
2020-11-04 13:50:00,153.79,154.41,153.79,154.38,7977.0,148.6699,149.2693,148.6699,149.2403,7977.0
2020-11-04 14:00:00,154.38,155.3,154.37,154.9,10482.0,149.2403,150.1297,149.2306,149.743,10482.0
2020-11-04 14:10:00,154.87,154.97,154.13,154.56,7044.0,149.714,149.8107,148.9986,149.4143,7044.0
2020-11-04 14:20:00,154.5,154.67,153.96,153.97,14488.0,149.3563,149.5206,148.8343,148.844,14488.0
2020-11-04 14:30:00,153.99,154.06,153.73,153.8,12630.0,148.8633,148.931,148.6119,148.6796,12630.0
2020-11-04 14:40:00,153.68,153.96,153.31,153.81,10784.0,148.5636,148.8343,148.2059,148.6893,10784.0
2020-11-04 14:50:00,153.89,154.18,153.8,153.92,10322.0,148.7666,149.047,148.6796,148.7956,10322.0
2020-11-04 15:00:00,153.97,154.01,153.27,153.58,17140.0,148.844,148.8826,148.1673,148.4669,17140.0
2020-11-04 15:10:00,153.53,153.56,152.62,152.63,21447.0,148.4186,148.4476,147.5389,147.5486,21447.0
2020-11-04 15:20:00,152.69,153.18,152.63,152.83,24102.0,147.6066,148.0803,147.5486,147.7419,24102.0
2020-11-04 15:30:00,153.0,153.2,152.57,152.62,23633.0,147.9062,148.0996,147.4906,147.5389,23633.0
2020-11-04 15:40:00,152.62,152.75,152.15,152.23,34027.0,147.5389,147.6646,147.0845,147.1619,34027.0
2020-11-04 15:50:00,152.36,152.79,151.75,152.0,154877.0,147.2876,147.7032,146.6979,146.9395,154877.0
2020-11-05 09:30:00,154.17,154.87,153.31,153.57,15733.0,149.0373,149.714,148.2059,148.4573,15733.0
2020-11-05 09:40:00,153.81,153.88,153.32,153.47,6833.0,148.6893,148.7569,148.2156,148.3606,6833.0
2020-11-05 09:50:00,153.62,154.11,152.36,152.36,15869.0,148.5056,148.9793,147.2876,147.2876,15869.0
2020-11-05 10:00:00,152.46,153.62,152.17,153.5,39739.0,147.3842,148.5056,147.1039,148.3896,39739.0
2020-11-05 10:10:00,153.5,153.51,152.81,153.14,24290.0,148.3896,148.3993,147.7226,148.0416,24290.0
2020-11-05 10:20:00,153.15,153.28,152.96,153.1,49751.0,148.0513,148.1769,147.8676,148.0029,49751.0
2020-11-05 10:30:00,153.12,153.42,153.0,153.19,18949.0,148.0223,148.3123,147.9062,148.0899,18949.0
2020-11-05 10:40:00,153.19,153.63,153.15,153.54,47393.0,148.0899,148.5153,148.0513,148.4283,47393.0
2020-11-05 10:50:00,153.48,154.29,153.45,153.88,7237.0,148.3703,149.1533,148.3413,148.7569,7237.0
2020-11-05 11:00:00,153.84,153.89,153.58,153.66,6205.0,148.7183,148.7666,148.4669,148.5443,6205.0
2020-11-05 11:10:00,153.47,153.58,152.74,153.03,16820.0,148.3606,148.4669,147.6549,147.9352,16820.0
2020-11-05 11:20:00,152.9,153.03,152.66,152.91,6181.0,147.8096,147.9352,147.5776,147.8192,6181.0
2020-11-05 11:30:00,152.96,153.07,152.61,152.69,22312.0,147.8676,147.9739,147.5292,147.6066,22312.0
2020-11-05 11:40:00,152.73,153.0,152.73,153.0,12066.0,147.6452,147.9062,147.6452,147.9062,12066.0
2020-11-05 11:50:00,152.99,153.0,152.56,152.56,5325.0,147.8966,147.9062,147.4809,147.4809,5325.0
2020-11-05 12:00:00,152.69,153.02,152.69,152.97,15497.0,147.6066,147.9256,147.6066,147.8772,15497.0
2020-11-05 12:10:00,152.98,153.0,152.17,152.17,5909.0,147.8869,147.9062,147.1039,147.1039,5909.0
2020-11-05 12:20:00,152.15,152.15,151.58,151.94,5935.0,147.0845,147.0845,146.5335,146.8815,5935.0
2020-11-05 12:30:00,152.0,152.17,151.69,152.08,4758.0,146.9395,147.1039,146.6399,147.0169,4758.0
2020-11-05 12:40:00,152.12,152.21,151.89,152.11,6469.0,147.0555,147.1425,146.8332,147.0459,6469.0
2020-11-05 12:50:00,152.11,152.25,152.06,152.16,7548.0,147.0459,147.1812,146.9975,147.0942,7548.0
2020-11-05 13:00:00,152.21,152.62,152.17,152.62,3499.0,147.1425,147.5389,147.1039,147.5389,3499.0
2020-11-05 13:10:00,152.63,152.72,152.17,152.21,7898.0,147.5486,147.6356,147.1039,147.1425,7898.0
2020-11-05 13:20:00,152.25,152.31,152.08,152.2,7448.0,147.1812,147.2392,147.0169,147.1329,7448.0
2020-11-05 13:30:00,152.25,152.89,152.25,152.8,6077.0,147.1812,147.7999,147.1812,147.7129,6077.0
2020-11-05 13:40:00,152.8,153.04,152.67,152.92,4083.0,147.7129,147.9449,147.5872,147.8289,4083.0
2020-11-05 13:50:00,152.79,152.86,152.72,152.82,3997.0,147.7032,147.7709,147.6356,147.7322,3997.0
2020-11-05 14:00:00,152.86,152.92,152.31,152.54,5091.0,147.7709,147.8289,147.2392,147.4616,5091.0
2020-11-05 14:10:00,152.4,152.47,152.14,152.22,1700.0,147.3262,147.3939,147.0749,147.1522,1700.0
2020-11-05 14:20:00,152.15,152.67,152.14,152.51,4924.0,147.0845,147.5872,147.0749,147.4326,4924.0
2020-11-05 14:30:00,152.61,152.82,152.33,152.59,6094.0,147.5292,147.7322,147.2586,147.5099,6094.0
2020-11-05 14:40:00,152.64,152.92,152.61,152.77,4054.0,147.5582,147.8289,147.5292,147.6839,4054.0
2020-11-05 14:50:00,152.74,152.79,152.49,152.64,4979.0,147.6549,147.7032,147.4132,147.5582,4979.0
2020-11-05 15:00:00,152.61,152.97,152.54,152.78,6341.0,147.5292,147.8772,147.4616,147.6936,6341.0
2020-11-05 15:10:00,152.83,152.83,152.3,152.47,8057.0,147.7419,147.7419,147.2296,147.3939,8057.0
2020-11-05 15:20:00,152.41,152.81,152.41,152.61,5642.0,147.3359,147.7226,147.3359,147.5292,5642.0
2020-11-05 15:30:00,152.6,152.75,152.06,152.17,13351.0,147.5196,147.6646,146.9975,147.1039,13351.0
2020-11-05 15:40:00,152.22,152.29,151.55,151.73,45328.0,147.1522,147.2199,146.5045,146.6785,45328.0
2020-11-05 15:50:00,151.78,152.22,151.61,151.63,100452.0,146.7269,147.1522,146.5625,146.5819,100452.0
2020-11-06 09:30:00,152.0,152.11,151.0,151.13,9954.0,146.9395,147.0459,145.9728,146.0985,9954.0
2020-11-06 09:40:00,151.04,152.6,151.01,152.32,13853.0,146.0115,147.5196,145.9825,147.2489,13853.0
2020-11-06 09:50:00,152.46,152.81,152.36,152.71,20927.0,147.3842,147.7226,147.2876,147.6259,20927.0
2020-11-06 10:00:00,152.72,153.03,151.96,153.03,11269.0,147.6356,147.9352,146.9009,147.9352,11269.0
2020-11-06 10:10:00,152.87,153.17,152.55,152.92,7508.0,147.7806,148.0706,147.4712,147.8289,7508.0
2020-11-06 10:20:00,152.81,152.99,152.64,152.76,5860.0,147.7226,147.8966,147.5582,147.6742,5860.0
2020-11-06 10:30:00,152.79,152.8,152.28,152.28,5175.0,147.7032,147.7129,147.2102,147.2102,5175.0
2020-11-06 10:40:00,152.31,152.37,152.11,152.26,5937.0,147.2392,147.2972,147.0459,147.1909,5937.0
2020-11-06 10:50:00,152.28,152.61,151.34,151.5,3954.0,147.2102,147.5292,146.3015,146.4562,3954.0
2020-11-06 11:00:00,151.56,151.99,151.53,151.77,15058.0,146.5142,146.9299,146.4852,146.7172,15058.0
2020-11-06 11:10:00,151.75,151.83,150.86,151.2,8739.0,146.6979,146.7752,145.8375,146.1662,8739.0
2020-11-06 11:20:00,151.11,151.27,150.98,151.06,3952.0,146.0792,146.2338,145.9535,146.0308,3952.0
2020-11-06 11:30:00,151.17,151.29,151.04,151.27,2037.0,146.1372,146.2532,146.0115,146.2338,2037.0
2020-11-06 11:40:00,151.22,151.53,151.21,151.37,2552.0,146.1855,146.4852,146.1758,146.3305,2552.0
2020-11-06 11:50:00,151.29,151.47,150.98,151.22,2662.0,146.2532,146.4272,145.9535,146.1855,2662.0
2020-11-06 12:00:00,151.19,151.45,151.18,151.21,1614.0,146.1565,146.4078,146.1468,146.1758,1614.0
2020-11-06 12:10:00,151.23,151.66,151.13,151.54,9820.0,146.1952,146.6109,146.0985,146.4949,9820.0
2020-11-06 12:20:00,151.57,151.61,151.21,151.6,9739.0,146.5239,146.5625,146.1758,146.5529,9739.0
2020-11-06 12:30:00,151.81,151.91,151.67,151.79,2900.0,146.7559,146.8525,146.6205,146.7365,2900.0
2020-11-06 12:40:00,151.94,152.09,151.93,151.99,2497.0,146.8815,147.0265,146.8719,146.9299,2497.0
2020-11-06 12:50:00,151.99,152.05,151.69,151.75,2944.0,146.9299,146.9879,146.6399,146.6979,2944.0
2020-11-06 13:00:00,151.79,151.82,151.61,151.69,1100.0,146.7365,146.7655,146.5625,146.6399,1100.0
2020-11-06 13:10:00,151.8,152.03,151.8,151.93,2372.0,146.7462,146.9685,146.7462,146.8719,2372.0
2020-11-06 13:20:00,151.87,151.93,151.65,151.65,4903.0,146.8139,146.8719,146.6012,146.6012,4903.0
2020-11-06 13:30:00,151.65,151.8,151.59,151.71,3628.0,146.6012,146.7462,146.5432,146.6592,3628.0
2020-11-06 13:40:00,151.64,151.73,151.49,151.73,3035.0,146.5915,146.6785,146.4465,146.6785,3035.0
2020-11-06 13:50:00,151.69,151.75,151.57,151.57,1801.0,146.6399,146.6979,146.5239,146.5239,1801.0
2020-11-06 14:00:00,151.7,151.86,151.62,151.71,3200.0,146.6495,146.8042,146.5722,146.6592,3200.0
2020-11-06 14:10:00,151.73,151.73,151.5,151.5,4934.0,146.6785,146.6785,146.4562,146.4562,4934.0
2020-11-06 14:20:00,151.44,151.48,151.17,151.37,7022.0,146.3982,146.4369,146.1372,146.3305,7022.0
2020-11-06 14:30:00,151.37,151.46,151.07,151.08,8874.0,146.3305,146.4175,146.0405,146.0502,8874.0
2020-11-06 14:40:00,151.08,151.17,150.64,150.77,7940.0,146.0502,146.1372,145.6248,145.7505,7940.0
2020-11-06 14:50:00,150.7,150.81,150.46,150.56,7201.0,145.6828,145.7892,145.4508,145.5475,7201.0
2020-11-06 15:00:00,150.47,150.57,150.27,150.5,9140.0,145.4605,145.5571,145.2671,145.4895,9140.0
2020-11-06 15:10:00,150.54,150.78,150.52,150.67,9172.0,145.5281,145.7602,145.5088,145.6538,9172.0
2020-11-06 15:20:00,150.67,150.97,150.5,150.97,10641.0,145.6538,145.9438,145.4895,145.9438,10641.0
2020-11-06 15:30:00,150.91,150.96,150.43,150.85,46276.0,145.8858,145.9342,145.4218,145.8278,46276.0
2020-11-06 15:40:00,150.83,150.96,150.65,150.65,28487.0,145.8085,145.9342,145.6345,145.6345,28487.0
2020-11-06 15:50:00,150.67,150.73,150.03,150.07,70070.0,145.6538,145.7118,145.0351,145.0738,70070.0
2020-11-09 09:30:00,158.01,160.28,155.71,156.78,43204.0,152.7495,154.9439,150.526,151.5604,43204.0
2020-11-09 09:40:00,155.99,157.0,154.04,154.05,39546.0,150.7967,151.7731,148.9116,148.9213,39546.0
2020-11-09 09:50:00,154.05,154.97,153.76,154.97,64733.0,148.9213,149.8107,148.6409,149.8107,64733.0
2020-11-09 10:00:00,154.55,157.08,154.48,156.85,36269.0,149.4046,151.8504,149.337,151.6281,36269.0
2020-11-09 10:10:00,156.77,157.13,156.35,156.81,16090.0,151.5507,151.8987,151.1447,151.5894,16090.0
2020-11-09 10:20:00,156.96,157.08,156.0,156.5,33663.0,151.7344,151.8504,150.8064,151.2897,33663.0
2020-11-09 10:30:00,156.51,156.68,155.65,156.03,12478.0,151.2994,151.4637,150.468,150.8354,12478.0
2020-11-09 10:40:00,155.98,156.29,155.14,155.33,12095.0,150.787,151.0867,149.975,150.1587,12095.0
2020-11-09 10:50:00,155.51,155.9,155.24,155.32,10279.0,150.3327,150.7097,150.0717,150.149,10279.0
2020-11-09 11:00:00,155.56,155.78,154.68,155.74,16743.0,150.381,150.5937,149.5303,150.555,16743.0
2020-11-09 11:10:00,155.93,155.98,155.33,155.45,4937.0,150.7387,150.787,150.1587,150.2747,4937.0
2020-11-09 11:20:00,155.65,156.13,155.47,155.86,12907.0,150.468,150.932,150.294,150.671,12907.0
2020-11-09 11:30:00,155.84,156.22,155.6,155.66,16751.0,150.6517,151.019,150.4197,150.4777,16751.0
2020-11-09 11:40:00,155.66,156.0,155.49,155.8,4841.0,150.4777,150.8064,150.3133,150.613,4841.0
2020-11-09 11:50:00,155.91,155.93,155.38,155.52,7122.0,150.7194,150.7387,150.207,150.3423,7122.0
2020-11-09 12:00:00,155.63,156.07,155.63,155.89,11155.0,150.4487,150.874,150.4487,150.7,11155.0
2020-11-09 12:10:00,155.89,155.9,155.5,155.77,9006.0,150.7,150.7097,150.323,150.584,9006.0
2020-11-09 12:20:00,155.9,156.03,155.71,155.94,12750.0,150.7097,150.8354,150.526,150.7484,12750.0
2020-11-09 12:30:00,155.9,156.07,155.64,155.64,11465.0,150.7097,150.874,150.4584,150.4584,11465.0
2020-11-09 12:40:00,155.7,156.01,155.67,155.67,12368.0,150.5164,150.816,150.4874,150.4874,12368.0
2020-11-09 12:50:00,155.77,155.96,155.36,155.96,6072.0,150.584,150.7677,150.1877,150.7677,6072.0
2020-11-09 13:00:00,155.91,156.1,155.68,155.75,10484.0,150.7194,150.903,150.497,150.5647,10484.0
2020-11-09 13:10:00,155.87,156.02,155.42,155.47,11848.0,150.6807,150.8257,150.2457,150.294,11848.0
2020-11-09 13:20:00,155.45,155.45,154.82,154.93,10098.0,150.2747,150.2747,149.6657,149.772,10098.0
2020-11-09 13:30:00,154.91,155.35,154.91,155.27,7342.0,149.7527,150.178,149.7527,150.1007,7342.0
2020-11-09 13:40:00,155.17,155.26,154.96,155.03,7748.0,150.004,150.091,149.801,149.8687,7748.0
2020-11-09 13:50:00,155.05,155.08,154.41,154.57,8810.0,149.888,149.917,149.2693,149.424,8810.0
2020-11-09 14:00:00,154.6,154.72,154.02,154.09,8318.0,149.453,149.569,148.8923,148.96,8318.0
2020-11-09 14:10:00,154.09,154.16,153.61,153.8,7000.0,148.96,149.0276,148.4959,148.6796,7000.0
2020-11-09 14:20:00,153.68,153.86,153.38,153.86,14672.0,148.5636,148.7376,148.2736,148.7376,14672.0
2020-11-09 14:30:00,153.86,154.02,153.59,153.59,9003.0,148.7376,148.8923,148.4766,148.4766,9003.0
2020-11-09 14:40:00,153.74,153.92,153.49,153.82,6900.0,148.6216,148.7956,148.3799,148.6989,6900.0
2020-11-09 14:50:00,153.81,153.89,153.39,153.5,8215.0,148.6893,148.7666,148.2833,148.3896,8215.0
2020-11-09 15:00:00,153.55,153.95,153.46,153.55,12267.0,148.4379,148.8246,148.3509,148.4379,12267.0
2020-11-09 15:10:00,153.47,153.75,153.18,153.22,12349.0,148.3606,148.6313,148.0803,148.1189,12349.0
2020-11-09 15:20:00,153.12,153.42,152.81,153.09,9744.0,148.0223,148.3123,147.7226,147.9933,9744.0
2020-11-09 15:30:00,152.95,153.35,152.89,153.29,20887.0,147.8579,148.2446,147.7999,148.1866,20887.0
2020-11-09 15:40:00,153.12,153.22,152.6,152.62,22368.0,148.0223,148.1189,147.5196,147.5389,22368.0
2020-11-09 15:50:00,152.56,152.57,151.75,151.98,57026.0,147.4809,147.4906,146.6979,146.9202,57026.0
2020-11-10 09:30:00,151.51,151.75,150.09,150.09,15024.0,146.4659,146.6979,145.0931,145.0931,15024.0
2020-11-10 09:40:00,149.94,150.55,149.51,150.11,23796.0,144.9481,145.5378,144.5324,145.1125,23796.0
2020-11-10 09:50:00,150.13,151.11,149.94,151.11,350575.0,145.1318,146.0792,144.9481,146.0792,350575.0
2020-11-10 10:00:00,151.12,151.22,150.49,150.9,46657.0,146.0888,146.1855,145.4798,145.8762,46657.0
2020-11-10 10:10:00,150.82,151.21,150.41,151.03,13642.0,145.7988,146.1758,145.4025,146.0018,13642.0
2020-11-10 10:20:00,150.9,151.32,150.59,151.32,9916.0,145.8762,146.2822,145.5765,146.2822,9916.0
2020-11-10 10:30:00,151.35,151.71,151.21,151.22,65351.0,146.3112,146.6592,146.1758,146.1855,65351.0
2020-11-10 10:40:00,151.45,152.21,151.28,151.91,69357.0,146.4078,147.1425,146.2435,146.8525,69357.0
2020-11-10 10:50:00,151.97,152.46,151.73,151.97,64224.0,146.9105,147.3842,146.6785,146.9105,64224.0
2020-11-10 11:00:00,152.04,152.94,152.04,152.9,13092.0,146.9782,147.8482,146.9782,147.8096,13092.0
2020-11-10 11:10:00,152.9,153.22,152.74,152.74,10009.0,147.8096,148.1189,147.6549,147.6549,10009.0
2020-11-10 11:20:00,152.77,153.11,152.56,152.9,10477.0,147.6839,148.0126,147.4809,147.8096,10477.0
2020-11-10 11:30:00,152.81,152.97,152.54,152.74,7908.0,147.7226,147.8772,147.4616,147.6549,7908.0
2020-11-10 11:40:00,152.8,153.17,152.79,152.8,10112.0,147.7129,148.0706,147.7032,147.7129,10112.0
2020-11-10 11:50:00,152.87,153.27,152.71,152.95,7738.0,147.7806,148.1673,147.6259,147.8579,7738.0
2020-11-10 12:00:00,153.07,153.61,152.99,153.61,55069.0,147.9739,148.4959,147.8966,148.4959,55069.0
2020-11-10 12:10:00,153.52,154.03,153.48,153.99,106841.0,148.4089,148.902,148.3703,148.8633,106841.0
2020-11-10 12:20:00,154.0,154.07,153.79,153.92,10629.0,148.873,148.9406,148.6699,148.7956,10629.0
2020-11-10 12:30:00,153.94,154.25,153.64,154.25,14291.0,148.815,149.1146,148.5249,149.1146,14291.0
2020-11-10 12:40:00,154.28,155.2,154.28,154.87,59749.0,149.1436,150.033,149.1436,149.714,59749.0
2020-11-10 12:50:00,154.8,155.11,154.57,155.05,36669.0,149.6463,149.946,149.424,149.888,36669.0
2020-11-10 13:00:00,155.11,155.2,154.75,155.09,34222.0,149.946,150.033,149.598,149.9267,34222.0
2020-11-10 13:10:00,155.04,155.09,154.76,155.01,9460.0,149.8783,149.9267,149.6077,149.8493,9460.0
2020-11-10 13:20:00,155.04,155.04,154.29,154.59,17804.0,149.8783,149.8783,149.1533,149.4433,17804.0
2020-11-10 13:30:00,154.58,155.1,154.4,154.98,15966.0,149.4336,149.9363,149.2596,149.8203,15966.0
2020-11-10 13:40:00,155.0,155.11,154.73,154.85,7229.0,149.8397,149.946,149.5787,149.6947,7229.0
2020-11-10 13:50:00,154.92,155.54,154.86,155.54,12025.0,149.7623,150.3617,149.7043,150.3617,12025.0
2020-11-10 14:00:00,155.54,155.78,155.29,155.78,9151.0,150.3617,150.5937,150.12,150.5937,9151.0
2020-11-10 14:10:00,155.75,155.76,155.04,155.1,9722.0,150.5647,150.5744,149.8783,149.9363,9722.0
2020-11-10 14:20:00,155.18,155.33,154.71,154.99,15422.0,150.0137,150.1587,149.5593,149.83,15422.0
2020-11-10 14:30:00,154.96,155.14,154.65,154.94,13344.0,149.801,149.975,149.5013,149.7817,13344.0
2020-11-10 14:40:00,154.91,155.3,154.87,155.08,11913.0,149.7527,150.1297,149.714,149.917,11913.0
2020-11-10 14:50:00,155.08,155.2,154.86,155.04,10986.0,149.917,150.033,149.7043,149.8783,10986.0
2020-11-10 15:00:00,154.97,155.2,154.8,155.0,10448.0,149.8107,150.033,149.6463,149.8397,10448.0
2020-11-10 15:10:00,155.02,155.28,154.81,155.05,14871.0,149.859,150.1103,149.656,149.888,14871.0
2020-11-10 15:20:00,155.17,155.21,154.84,155.2,26834.0,150.004,150.0427,149.685,150.033,26834.0
2020-11-10 15:30:00,155.21,155.21,154.73,154.81,57220.0,150.0427,150.0427,149.5787,149.656,57220.0
2020-11-10 15:40:00,154.8,155.14,154.14,154.28,69211.0,149.6463,149.975,149.0083,149.1436,69211.0
2020-11-10 15:50:00,154.28,154.81,154.09,154.57,123918.0,149.1436,149.656,148.96,149.424,123918.0
2020-11-11 09:30:00,155.68,156.55,155.17,156.27,21237.0,150.497,151.3381,150.004,151.0674,21237.0
2020-11-11 09:40:00,156.4,158.93,156.31,158.32,35278.0,151.1931,153.6388,151.106,153.0491,35278.0
2020-11-11 09:50:00,158.32,158.46,157.13,157.66,19666.0,153.0491,153.1845,151.8987,152.4111,19666.0
2020-11-11 10:00:00,157.54,157.54,156.77,157.14,11137.0,152.2951,152.2951,151.5507,151.9084,11137.0
2020-11-11 10:10:00,157.31,157.31,156.12,156.31,9690.0,152.0728,152.0728,150.9224,151.106,9690.0
2020-11-11 10:20:00,156.3,156.65,156.27,156.42,3500.0,151.0964,151.4347,151.0674,151.2124,3500.0
2020-11-11 10:30:00,156.46,156.57,155.69,155.94,5231.0,151.2511,151.3574,150.5067,150.7484,5231.0
2020-11-11 10:40:00,156.02,156.27,156.02,156.06,6000.0,150.8257,151.0674,150.8257,150.8644,6000.0
2020-11-11 10:50:00,156.06,156.13,155.87,155.93,4100.0,150.8644,150.932,150.6807,150.7387,4100.0
2020-11-11 11:00:00,155.93,156.05,155.71,155.89,8579.0,150.7387,150.8547,150.526,150.7,8579.0
2020-11-11 11:10:00,155.93,156.26,155.87,156.05,9137.0,150.7387,151.0577,150.6807,150.8547,9137.0
2020-11-11 11:20:00,156.12,156.22,155.47,155.82,9921.0,150.9224,151.019,150.294,150.6324,9921.0
2020-11-11 11:30:00,155.96,156.27,155.95,155.96,5900.0,150.7677,151.0674,150.758,150.7677,5900.0
2020-11-11 11:40:00,156.07,156.17,155.82,156.09,4724.0,150.874,150.9707,150.6324,150.8934,4724.0
2020-11-11 11:50:00,156.1,156.13,155.8,155.94,4356.0,150.903,150.932,150.613,150.7484,4356.0
2020-11-11 12:00:00,155.94,156.44,155.93,156.44,16179.0,150.7484,151.2317,150.7387,151.2317,16179.0
2020-11-11 12:10:00,156.37,156.82,156.33,156.54,16484.0,151.1641,151.5991,151.1254,151.3284,16484.0
2020-11-11 12:20:00,156.6,157.16,156.56,157.08,24840.0,151.3864,151.9277,151.3477,151.8504,24840.0
2020-11-11 12:30:00,157.16,157.6,157.15,157.58,18429.0,151.9277,152.3531,151.9181,152.3338,18429.0
2020-11-11 12:40:00,157.64,158.17,157.56,158.04,16704.0,152.3918,152.9041,152.3144,152.7785,16704.0
2020-11-11 12:50:00,158.03,158.4,157.82,157.9,20713.0,152.7688,153.1265,152.5658,152.6431,20713.0
2020-11-11 13:00:00,157.93,158.52,157.88,158.52,32281.0,152.6721,153.2425,152.6238,153.2425,32281.0
2020-11-11 13:10:00,158.57,158.64,158.17,158.63,18159.0,153.2908,153.3585,152.9041,153.3488,18159.0
2020-11-11 13:20:00,158.6,158.89,158.52,158.75,30518.0,153.3198,153.6002,153.2425,153.4648,30518.0
2020-11-11 13:30:00,158.75,159.06,158.48,158.92,46250.0,153.4648,153.7645,153.2038,153.6292,46250.0
2020-11-11 13:40:00,158.89,159.08,158.84,159.03,26084.0,153.6002,153.7838,153.5518,153.7355,26084.0
2020-11-11 13:50:00,159.01,159.05,158.81,158.98,26871.0,153.7162,153.7548,153.5228,153.6872,26871.0
2020-11-11 14:00:00,158.98,159.08,158.78,158.91,20488.0,153.6872,153.7838,153.4938,153.6195,20488.0
2020-11-11 14:10:00,158.94,159.01,158.84,158.94,31297.0,153.6485,153.7162,153.5518,153.6485,31297.0
2020-11-11 14:20:00,158.91,159.0,158.83,158.93,61621.0,153.6195,153.7065,153.5422,153.6388,61621.0
2020-11-11 14:30:00,158.96,158.97,158.49,158.89,43415.0,153.6678,153.6775,153.2135,153.6002,43415.0
2020-11-11 14:40:00,158.89,159.35,158.76,158.81,85168.0,153.6002,154.0448,153.4745,153.5228,85168.0
2020-11-11 14:50:00,158.74,159.44,158.6,159.06,53582.0,153.4551,154.1318,153.3198,153.7645,53582.0
2020-11-11 15:00:00,159.06,159.1,158.9,159.1,37125.0,153.7645,153.8032,153.6098,153.8032,37125.0
2020-11-11 15:10:00,159.05,159.11,158.89,158.99,27833.0,153.7548,153.8128,153.6002,153.6968,27833.0
2020-11-11 15:20:00,158.99,159.09,158.86,158.93,34941.0,153.6968,153.7935,153.5712,153.6388,34941.0
2020-11-11 15:30:00,158.92,159.07,158.85,159.02,72196.0,153.6292,153.7742,153.5615,153.7258,72196.0
2020-11-11 15:40:00,159.0,159.16,158.93,159.11,51743.0,153.7065,153.8612,153.6388,153.8128,51743.0
2020-11-11 15:50:00,159.15,159.25,158.95,159.24,110887.0,153.8515,153.9482,153.6582,153.9385,110887.0
2020-11-12 09:30:00,159.03,160.71,158.24,159.81,15127.0,153.7355,155.3596,152.9718,154.4895,15127.0
2020-11-12 09:40:00,159.86,161.66,159.18,160.87,109506.0,154.5379,156.2779,153.8805,155.5142,109506.0
2020-11-12 09:50:00,160.81,160.81,159.23,160.06,36610.0,155.4562,155.4562,153.9288,154.7312,36610.0
2020-11-12 10:00:00,160.28,160.52,159.65,160.06,74086.0,154.9439,155.1759,154.3349,154.7312,74086.0
2020-11-12 10:10:00,160.18,160.4,159.95,160.06,23675.0,154.8472,155.0599,154.6249,154.7312,23675.0
2020-11-12 10:20:00,160.1,160.99,160.05,160.84,81863.0,154.7699,155.6302,154.7215,155.4852,81863.0
2020-11-12 10:30:00,161.0,161.42,160.7,161.26,19458.0,155.6399,156.0459,155.3499,155.8913,19458.0
2020-11-12 10:40:00,161.55,161.9,161.15,161.5,20443.0,156.1716,156.5099,155.7849,156.1233,20443.0
2020-11-12 10:50:00,161.5,161.96,161.43,161.82,41138.0,156.1233,156.5679,156.0556,156.4326,41138.0
2020-11-12 11:00:00,161.85,162.14,161.52,161.62,38555.0,156.4616,156.742,156.1426,156.2393,38555.0
2020-11-12 11:10:00,161.61,161.61,160.63,161.05,27798.0,156.2296,156.2296,155.2822,155.6882,27798.0
2020-11-12 11:20:00,161.06,161.44,161.0,161.4,23211.0,155.6979,156.0653,155.6399,156.0266,23211.0
2020-11-12 11:30:00,161.48,161.78,161.41,161.77,35639.0,156.1039,156.3939,156.0363,156.3843,35639.0
2020-11-12 11:40:00,161.81,162.26,161.71,162.22,26919.0,156.4229,156.858,156.3263,156.8193,26919.0
2020-11-12 11:50:00,162.22,162.51,162.17,162.4,36677.0,156.8193,157.0996,156.771,156.9933,36677.0
2020-11-12 12:00:00,162.39,162.45,162.24,162.44,36679.0,156.9836,157.0416,156.8386,157.032,36679.0
2020-11-12 12:10:00,162.44,162.49,162.34,162.4,26244.0,157.032,157.0803,156.9353,156.9933,26244.0
2020-11-12 12:20:00,162.42,162.47,162.08,162.26,60112.0,157.0126,157.061,156.684,156.858,60112.0
2020-11-12 12:30:00,162.26,162.28,161.12,161.12,23798.0,156.858,156.8773,155.7559,155.7559,23798.0
2020-11-12 12:40:00,161.12,161.36,160.68,160.68,18941.0,155.7559,155.9879,155.3306,155.3306,18941.0
2020-11-12 12:50:00,160.68,160.73,160.39,160.72,19686.0,155.3306,155.3789,155.0502,155.3692,19686.0
2020-11-12 13:00:00,160.72,160.73,160.15,160.55,28582.0,155.3692,155.3789,154.8182,155.2049,28582.0
2020-11-12 13:10:00,160.58,162.03,160.55,162.03,51137.0,155.2339,156.6356,155.2049,156.6356,51137.0
2020-11-12 13:20:00,162.01,162.41,161.56,162.13,93013.0,156.6163,157.003,156.1813,156.7323,93013.0
2020-11-12 13:30:00,162.13,162.47,161.73,162.28,65927.0,156.7323,157.061,156.3456,156.8773,65927.0
2020-11-12 13:40:00,162.31,162.36,161.89,162.25,40377.0,156.9063,156.9546,156.5003,156.8483,40377.0
2020-11-12 13:50:00,162.24,162.58,162.05,162.23,30414.0,156.8386,157.1673,156.6549,156.829,30414.0
2020-11-12 14:00:00,162.22,162.56,162.12,162.44,35149.0,156.8193,157.148,156.7226,157.032,35149.0
2020-11-12 14:10:00,162.51,162.72,162.1,162.64,25581.0,157.0996,157.3026,156.7033,157.2253,25581.0
2020-11-12 14:20:00,162.61,162.91,162.44,162.56,16288.0,157.1963,157.4863,157.032,157.148,16288.0
2020-11-12 14:30:00,162.56,162.65,162.35,162.4,20027.0,157.148,157.235,156.945,156.9933,20027.0
2020-11-12 14:40:00,162.43,162.53,162.33,162.45,28410.0,157.0223,157.119,156.9256,157.0416,28410.0
2020-11-12 14:50:00,162.4,162.63,162.36,162.46,18442.0,156.9933,157.2156,156.9546,157.0513,18442.0
2020-11-12 15:00:00,162.46,162.56,162.36,162.53,34876.0,157.0513,157.148,156.9546,157.119,34876.0
2020-11-12 15:10:00,162.6,162.63,162.4,162.47,14217.0,157.1866,157.2156,156.9933,157.061,14217.0
2020-11-12 15:20:00,162.5,162.61,162.38,162.45,28556.0,157.09,157.1963,156.974,157.0416,28556.0
2020-11-12 15:30:00,162.45,162.49,161.95,162.22,52766.0,157.0416,157.0803,156.5583,156.8193,52766.0
2020-11-12 15:40:00,162.24,162.69,162.15,162.64,81095.0,156.8386,157.2736,156.7516,157.2253,81095.0
2020-11-12 15:50:00,162.66,162.81,162.4,162.52,128966.0,157.2446,157.3896,156.9933,157.1093,128966.0
2020-11-13 09:30:00,164.31,164.31,162.2,162.98,23740.0,158.8397,158.8397,156.8,157.554,23740.0
2020-11-13 09:40:00,162.99,163.4,162.72,163.06,4132.0,157.5637,157.96,157.3026,157.6313,4132.0
2020-11-13 09:50:00,162.91,163.63,162.63,163.45,11097.0,157.4863,158.1823,157.2156,158.0083,11097.0
2020-11-13 10:00:00,162.93,163.17,162.4,162.47,41305.0,157.5057,157.7377,156.9933,157.061,41305.0
2020-11-13 10:10:00,162.44,162.68,162.41,162.54,23340.0,157.032,157.264,157.003,157.1286,23340.0
2020-11-13 10:20:00,162.55,162.85,162.35,162.69,18156.0,157.1383,157.4283,156.945,157.2736,18156.0
2020-11-13 10:30:00,162.54,162.87,162.34,162.55,13400.0,157.1286,157.4476,156.9353,157.1383,13400.0
2020-11-13 10:40:00,162.51,162.84,162.41,162.56,10913.0,157.0996,157.4186,157.003,157.148,10913.0
2020-11-13 10:50:00,162.51,162.58,162.1,162.58,32232.0,157.0996,157.1673,156.7033,157.1673,32232.0
2020-11-13 11:00:00,162.65,162.72,162.43,162.56,9021.0,157.235,157.3026,157.0223,157.148,9021.0
2020-11-13 11:10:00,162.5,162.61,162.09,162.09,29193.0,157.09,157.1963,156.6936,156.6936,29193.0
2020-11-13 11:20:00,162.12,162.26,161.78,162.14,12342.0,156.7226,156.858,156.3939,156.742,12342.0
2020-11-13 11:30:00,162.13,162.17,161.77,162.02,16937.0,156.7323,156.771,156.3843,156.6259,16937.0
2020-11-13 11:40:00,161.97,162.15,161.93,161.96,20163.0,156.5776,156.7516,156.5389,156.5679,20163.0
2020-11-13 11:50:00,161.98,162.54,161.97,162.54,11990.0,156.5873,157.1286,156.5776,157.1286,11990.0
2020-11-13 12:00:00,162.56,163.01,162.48,163.01,10653.0,157.148,157.583,157.0706,157.583,10653.0
2020-11-13 12:10:00,162.97,163.14,162.93,162.93,15635.0,157.5443,157.7087,157.5057,157.5057,15635.0
2020-11-13 12:20:00,162.94,163.03,162.44,162.67,18927.0,157.5153,157.6023,157.032,157.2543,18927.0
2020-11-13 12:30:00,162.67,162.72,162.48,162.57,9624.0,157.2543,157.3026,157.0706,157.1576,9624.0
2020-11-13 12:40:00,162.59,162.67,162.49,162.49,6003.0,157.177,157.2543,157.0803,157.0803,6003.0
2020-11-13 12:50:00,162.5,162.69,162.44,162.56,12631.0,157.09,157.2736,157.032,157.148,12631.0
2020-11-13 13:00:00,162.59,162.71,162.49,162.58,6975.0,157.177,157.293,157.0803,157.1673,6975.0
2020-11-13 13:10:00,162.65,162.82,162.44,162.81,39314.0,157.235,157.3993,157.032,157.3896,39314.0
2020-11-13 13:20:00,162.8,162.99,162.63,162.81,10463.0,157.38,157.5637,157.2156,157.3896,10463.0
2020-11-13 13:30:00,162.86,163.17,162.82,163.14,9822.0,157.438,157.7377,157.3993,157.7087,9822.0
2020-11-13 13:40:00,163.11,163.25,162.89,162.9,17156.0,157.6797,157.815,157.467,157.4767,17156.0
2020-11-13 13:50:00,162.85,163.02,162.85,162.91,10403.0,157.4283,157.5927,157.4283,157.4863,10403.0
2020-11-13 14:00:00,162.96,163.1,162.9,162.97,11326.0,157.5347,157.67,157.4767,157.5443,11326.0
2020-11-13 14:10:00,163.01,163.32,162.9,163.32,8543.0,157.583,157.8827,157.4767,157.8827,8543.0
2020-11-13 14:20:00,163.39,163.64,163.38,163.51,9511.0,157.9503,158.192,157.9407,158.0663,9511.0
2020-11-13 14:30:00,163.57,163.7,163.02,163.08,7057.0,158.1243,158.25,157.5927,157.6507,7057.0
2020-11-13 14:40:00,163.08,163.18,162.71,162.71,10709.0,157.6507,157.7473,157.293,157.293,10709.0
2020-11-13 14:50:00,162.67,162.91,162.58,162.66,10551.0,157.2543,157.4863,157.1673,157.2446,10551.0
2020-11-13 15:00:00,162.67,164.21,162.58,163.81,39763.0,157.2543,158.743,157.1673,158.3564,39763.0
2020-11-13 15:10:00,163.62,164.23,163.59,164.16,30017.0,158.1727,158.7624,158.1437,158.6947,30017.0
2020-11-13 15:20:00,164.16,164.26,164.15,164.16,34224.0,158.6947,158.7914,158.685,158.6947,34224.0
2020-11-13 15:30:00,164.19,164.39,164.15,164.2,15681.0,158.7237,158.917,158.685,158.7334,15681.0
2020-11-13 15:40:00,164.15,165.08,164.15,164.88,42061.0,158.685,159.5841,158.685,159.3907,42061.0
2020-11-13 15:50:00,164.92,165.14,164.84,165.13,175963.0,159.4294,159.6421,159.3521,159.6324,175963.0
2020-11-16 09:30:00,166.3,167.2,165.96,166.56,44735.0,160.7635,161.6335,160.4348,161.0148,44735.0
2020-11-16 09:40:00,166.38,167.66,166.37,167.59,11411.0,160.8408,162.0782,160.8311,162.0105,11411.0
2020-11-16 09:50:00,167.78,167.78,167.19,167.52,9571.0,162.1942,162.1942,161.6238,161.9428,9571.0
2020-11-16 10:00:00,167.52,168.2,167.51,167.82,6861.0,161.9428,162.6002,161.9332,162.2329,6861.0
2020-11-16 10:10:00,167.76,167.82,167.09,167.18,4743.0,162.1748,162.2329,161.5272,161.6142,4743.0
2020-11-16 10:20:00,167.1,167.12,166.24,166.53,4700.0,161.5368,161.5562,160.7055,160.9858,4700.0
2020-11-16 10:30:00,166.71,167.02,166.44,166.95,8134.0,161.1598,161.4595,160.8988,161.3918,8134.0
2020-11-16 10:40:00,167.11,167.23,167.06,167.11,2394.0,161.5465,161.6625,161.4982,161.5465,2394.0
2020-11-16 10:50:00,167.18,168.18,167.07,167.96,11734.0,161.6142,162.5809,161.5078,162.3682,11734.0
2020-11-16 11:00:00,168.09,168.55,168.03,168.29,27666.0,162.4939,162.9385,162.4359,162.6872,27666.0
2020-11-16 11:10:00,168.48,168.85,168.4,168.44,5533.0,162.8709,163.2286,162.7935,162.8322,5533.0
2020-11-16 11:20:00,168.57,168.7,168.37,168.38,7907.0,162.9579,163.0836,162.7645,162.7742,7907.0
2020-11-16 11:30:00,168.37,168.46,168.16,168.41,8061.0,162.7645,162.8515,162.5615,162.8032,8061.0
2020-11-16 11:40:00,168.45,169.0,168.45,168.86,4300.0,162.8419,163.3736,162.8419,163.2382,4300.0
2020-11-16 11:50:00,168.89,169.13,168.83,169.06,5287.0,163.2672,163.4992,163.2092,163.4316,5287.0
2020-11-16 12:00:00,169.08,169.22,169.05,169.14,5451.0,163.4509,163.5862,163.4219,163.5089,5451.0
2020-11-16 12:10:00,169.19,169.64,169.18,169.46,9967.0,163.5572,163.9923,163.5476,163.8183,9967.0
2020-11-16 12:20:00,169.43,169.56,169.27,169.43,9297.0,163.7893,163.9149,163.6346,163.7893,9297.0
2020-11-16 12:30:00,169.43,169.84,169.33,169.84,7248.0,163.7893,164.1856,163.6926,164.1856,7248.0
2020-11-16 12:40:00,169.84,170.41,169.79,170.39,10756.0,164.1856,164.7366,164.1373,164.7173,10756.0
2020-11-16 12:50:00,170.39,170.72,170.27,170.61,37403.0,164.7173,165.0363,164.6013,164.93,37403.0
2020-11-16 13:00:00,170.64,170.99,170.28,170.28,17405.0,164.959,165.2973,164.611,164.611,17405.0
2020-11-16 13:10:00,170.25,170.29,169.78,170.29,26245.0,164.582,164.6206,164.1276,164.6206,26245.0
2020-11-16 13:20:00,170.14,170.14,169.71,169.77,9921.0,164.4756,164.4756,164.0599,164.1179,9921.0
2020-11-16 13:30:00,169.85,170.16,169.78,170.03,6105.0,164.1953,164.4949,164.1276,164.3693,6105.0
2020-11-16 13:40:00,170.02,170.64,170.02,170.53,18980.0,164.3596,164.959,164.3596,164.8526,18980.0
2020-11-16 13:50:00,170.5,170.71,170.45,170.52,6937.0,164.8236,165.0266,164.7753,164.843,6937.0
2020-11-16 14:00:00,170.5,170.77,170.41,170.77,9615.0,164.8236,165.0846,164.7366,165.0846,9615.0
2020-11-16 14:10:00,170.79,170.81,170.59,170.6,3475.0,165.104,165.1233,164.9106,164.9203,3475.0
2020-11-16 14:20:00,170.45,170.55,170.36,170.46,5664.0,164.7753,164.872,164.6883,164.785,5664.0
2020-11-16 14:30:00,170.46,170.61,170.39,170.51,9062.0,164.785,164.93,164.7173,164.8333,9062.0
2020-11-16 14:40:00,170.49,170.86,170.48,170.82,42021.0,164.814,165.1716,164.8043,165.133,42021.0
2020-11-16 14:50:00,170.81,171.09,170.81,170.98,12110.0,165.1233,165.394,165.1233,165.2876,12110.0
2020-11-16 15:00:00,170.94,171.25,170.82,171.21,24812.0,165.249,165.5487,165.133,165.51,24812.0
2020-11-16 15:10:00,171.24,171.45,170.95,171.45,16673.0,165.539,165.742,165.2586,165.742,16673.0
2020-11-16 15:20:00,171.4,171.71,171.13,171.36,11591.0,165.6937,165.9933,165.4327,165.655,11591.0
2020-11-16 15:30:00,171.31,171.45,170.45,170.49,15840.0,165.6067,165.742,164.7753,164.814,15840.0
2020-11-16 15:40:00,170.49,171.27,170.39,171.27,38635.0,164.814,165.568,164.7173,165.568,38635.0
2020-11-16 15:50:00,171.17,171.62,170.87,171.5,157107.0,165.4713,165.9063,165.1813,165.7903,157107.0
2020-11-17 09:30:00,170.04,170.25,168.3,169.34,12044.0,164.3789,164.582,162.6969,163.7022,12044.0
2020-11-17 09:40:00,169.48,169.48,168.75,169.4,5700.0,163.8376,163.8376,163.1319,163.7602,5700.0
2020-11-17 09:50:00,169.32,169.64,169.03,169.59,10636.0,163.6829,163.9923,163.4026,163.9439,10636.0
2020-11-17 10:00:00,169.7,169.92,169.29,169.78,6758.0,164.0503,164.2629,163.6539,164.1276,6758.0
2020-11-17 10:10:00,169.7,169.94,169.61,169.85,8659.0,164.0503,164.2823,163.9633,164.1953,8659.0
2020-11-17 10:20:00,169.83,170.14,169.79,170.12,10305.0,164.1759,164.4756,164.1373,164.4563,10305.0
2020-11-17 10:30:00,170.25,170.44,169.92,170.44,26243.0,164.582,164.7656,164.2629,164.7656,26243.0
2020-11-17 10:40:00,170.39,171.4,170.38,171.18,20858.0,164.7173,165.6937,164.7076,165.481,20858.0
2020-11-17 10:50:00,171.08,171.32,170.69,170.72,9191.0,165.3843,165.6163,165.0073,165.0363,9191.0
2020-11-17 11:00:00,170.72,171.04,170.49,170.93,21587.0,165.0363,165.3456,164.814,165.2393,21587.0
2020-11-17 11:10:00,170.9,171.03,170.26,170.46,8589.0,165.2103,165.336,164.5916,164.785,8589.0
2020-11-17 11:20:00,170.38,170.86,170.3,170.84,9707.0,164.7076,165.1716,164.6303,165.1523,9707.0
2020-11-17 11:30:00,170.87,170.97,170.17,170.17,2938.0,165.1813,165.278,164.5046,164.5046,2938.0
2020-11-17 11:40:00,170.21,170.41,170.06,170.28,4304.0,164.5433,164.7366,164.3983,164.611,4304.0
2020-11-17 11:50:00,170.12,170.45,169.98,170.38,10289.0,164.4563,164.7753,164.3209,164.7076,10289.0
2020-11-17 12:00:00,170.4,170.94,170.35,170.81,14164.0,164.727,165.249,164.6786,165.1233,14164.0
2020-11-17 12:10:00,170.81,171.66,170.81,171.47,9375.0,165.1233,165.945,165.1233,165.7613,9375.0
2020-11-17 12:20:00,171.46,171.52,171.08,171.08,7661.0,165.7517,165.8097,165.3843,165.3843,7661.0
2020-11-17 12:30:00,171.07,171.51,170.96,171.24,7346.0,165.3747,165.8,165.2683,165.539,7346.0
2020-11-17 12:40:00,171.27,171.3,171.08,171.08,4715.0,165.568,165.597,165.3843,165.3843,4715.0
2020-11-17 12:50:00,171.1,171.36,171.04,171.24,7244.0,165.4037,165.655,165.3456,165.539,7244.0
2020-11-17 13:00:00,171.3,171.79,171.3,171.65,3400.0,165.597,166.0707,165.597,165.9353,3400.0
2020-11-17 13:10:00,171.64,171.83,171.52,171.66,2303.0,165.9257,166.1093,165.8097,165.945,2303.0
2020-11-17 13:20:00,171.58,171.93,171.46,171.93,3520.0,165.8677,166.206,165.7517,166.206,3520.0
2020-11-17 13:30:00,171.81,171.93,171.59,171.59,4348.0,166.09,166.206,165.8773,165.8773,4348.0
2020-11-17 13:40:00,171.54,171.61,171.16,171.29,5092.0,165.829,165.8967,165.4617,165.5873,5092.0
2020-11-17 13:50:00,171.21,171.29,171.04,171.26,4720.0,165.51,165.5873,165.3456,165.5583,4720.0
2020-11-17 14:00:00,171.28,171.62,171.26,171.44,5062.0,165.5777,165.9063,165.5583,165.7323,5062.0
2020-11-17 14:10:00,171.49,171.64,171.35,171.44,3855.0,165.7807,165.9257,165.6453,165.7323,3855.0
2020-11-17 14:20:00,171.44,171.47,171.07,171.1,4153.0,165.7323,165.7613,165.3747,165.4037,4153.0
2020-11-17 14:30:00,171.12,171.93,171.08,171.79,12157.0,165.423,166.206,165.3843,166.0707,12157.0
2020-11-17 14:40:00,171.77,172.03,171.77,171.81,4001.0,166.0513,166.3027,166.0513,166.09,4001.0
2020-11-17 14:50:00,171.78,171.78,171.55,171.69,5344.0,166.061,166.061,165.8387,165.974,5344.0
2020-11-17 15:00:00,171.69,171.96,171.62,171.64,8254.0,165.974,166.235,165.9063,165.9257,8254.0
2020-11-17 15:10:00,171.73,171.99,171.66,171.99,8021.0,166.0127,166.264,165.945,166.264,8021.0
2020-11-17 15:20:00,171.87,171.91,171.5,171.86,7372.0,166.148,166.1867,165.7903,166.1383,7372.0
2020-11-17 15:30:00,171.87,171.92,171.59,171.71,13428.0,166.148,166.1964,165.8773,165.9933,13428.0
2020-11-17 15:40:00,171.78,171.83,171.55,171.65,18701.0,166.061,166.1093,165.8387,165.9353,18701.0
2020-11-17 15:50:00,171.66,172.03,171.5,171.95,97715.0,165.945,166.3027,165.7903,166.2254,97715.0
2020-11-18 09:30:00,172.61,172.89,171.93,172.15,23775.0,166.8634,167.1341,166.206,166.4187,23775.0
2020-11-18 09:40:00,172.1,173.13,171.84,172.85,31300.0,166.3704,167.3661,166.119,167.0954,31300.0
2020-11-18 09:50:00,172.83,172.83,171.97,172.21,3300.0,167.0761,167.0761,166.2447,166.4767,3300.0
2020-11-18 10:00:00,172.17,172.64,172.11,172.57,8989.0,166.438,166.8924,166.38,166.8247,8989.0
2020-11-18 10:10:00,172.63,172.82,172.27,172.43,6669.0,166.8827,167.0664,166.5347,166.6894,6669.0
2020-11-18 10:20:00,172.36,172.82,172.34,172.75,8505.0,166.6217,167.0664,166.6024,166.9987,8505.0
2020-11-18 10:30:00,172.75,173.14,172.68,173.1,14297.0,166.9987,167.3757,166.931,167.3371,14297.0
2020-11-18 10:40:00,173.1,173.57,172.54,172.55,9598.0,167.3371,167.7914,166.7957,166.8054,9598.0
2020-11-18 10:50:00,172.47,172.47,172.02,172.39,11607.0,166.728,166.728,166.293,166.6507,11607.0
2020-11-18 11:00:00,172.4,173.18,172.38,172.77,18232.0,166.6604,167.4144,166.641,167.0181,18232.0
2020-11-18 11:10:00,172.78,173.38,172.34,173.36,27272.0,167.0277,167.6077,166.6024,167.5884,27272.0
2020-11-18 11:20:00,173.4,173.49,173.28,173.42,6259.0,167.6271,167.7141,167.5111,167.6464,6259.0
2020-11-18 11:30:00,173.47,173.47,173.27,173.27,5128.0,167.6947,167.6947,167.5014,167.5014,5128.0
2020-11-18 11:40:00,173.34,173.55,173.25,173.26,5685.0,167.5691,167.7721,167.4821,167.4917,5685.0
2020-11-18 11:50:00,173.21,173.33,172.83,172.83,33667.0,167.4434,167.5594,167.0761,167.0761,33667.0
2020-11-18 12:00:00,172.87,173.18,172.75,172.98,12543.0,167.1147,167.4144,166.9987,167.2211,12543.0
2020-11-18 12:10:00,173.03,173.09,172.62,173.09,11474.0,167.2694,167.3274,166.873,167.3274,11474.0
2020-11-18 12:20:00,173.03,173.03,172.81,172.98,6020.0,167.2694,167.2694,167.0567,167.2211,6020.0
2020-11-18 12:30:00,172.98,173.21,172.92,173.21,5231.0,167.2211,167.4434,167.1631,167.4434,5231.0
2020-11-18 12:40:00,173.25,173.75,173.25,173.75,6132.0,167.4821,167.9654,167.4821,167.9654,6132.0
2020-11-18 12:50:00,173.74,173.84,173.71,173.75,7122.0,167.9558,168.0524,167.9268,167.9654,7122.0
2020-11-18 13:00:00,173.75,174.23,173.71,174.23,11009.0,167.9654,168.4294,167.9268,168.4294,11009.0
2020-11-18 13:10:00,174.11,174.11,173.59,173.66,5886.0,168.3134,168.3134,167.8108,167.8784,5886.0
2020-11-18 13:20:00,173.66,173.76,173.36,173.36,4457.0,167.8784,167.9751,167.5884,167.5884,4457.0
2020-11-18 13:30:00,173.4,173.4,173.0,173.06,5300.0,167.6271,167.6271,167.2404,167.2984,5300.0
2020-11-18 13:40:00,173.0,173.09,172.96,172.96,10926.0,167.2404,167.3274,167.2017,167.2017,10926.0
2020-11-18 13:50:00,172.88,173.05,172.73,172.73,5659.0,167.1244,167.2887,166.9794,166.9794,5659.0
2020-11-18 14:00:00,172.74,172.93,172.74,172.89,5632.0,166.9891,167.1727,166.9891,167.1341,5632.0
2020-11-18 14:10:00,172.93,173.07,172.75,173.01,8807.0,167.1727,167.3081,166.9987,167.2501,8807.0
2020-11-18 14:20:00,173.0,173.01,172.85,172.95,6380.0,167.2404,167.2501,167.0954,167.1921,6380.0
2020-11-18 14:30:00,172.86,173.09,172.76,172.99,11514.0,167.1051,167.3274,167.0084,167.2307,11514.0
2020-11-18 14:40:00,172.93,173.15,172.89,172.89,8934.0,167.1727,167.3854,167.1341,167.1341,8934.0
2020-11-18 14:50:00,172.96,173.11,172.77,172.77,9205.0,167.2017,167.3467,167.0181,167.0181,9205.0
2020-11-18 15:00:00,172.86,173.14,172.76,173.14,20235.0,167.1051,167.3757,167.0084,167.3757,20235.0
2020-11-18 15:10:00,173.17,173.28,173.01,173.01,14657.0,167.4047,167.5111,167.2501,167.2501,14657.0
2020-11-18 15:20:00,173.04,173.17,172.81,172.81,18462.0,167.2791,167.4047,167.0567,167.0567,18462.0
2020-11-18 15:30:00,172.81,172.9,172.0,172.13,36244.0,167.0567,167.1437,166.2737,166.3994,36244.0
2020-11-18 15:40:00,172.07,172.11,171.69,171.85,36353.0,166.3414,166.38,165.974,166.1287,36353.0
2020-11-18 15:50:00,171.91,172.06,171.73,171.95,82537.0,166.1867,166.3317,166.0127,166.2254,82537.0
2020-11-19 09:30:00,170.49,171.56,170.02,171.56,48834.0,164.814,165.8483,164.3596,165.8483,48834.0
2020-11-19 09:40:00,172.0,173.08,172.0,172.94,9354.0,166.2737,167.3177,166.2737,167.1824,9354.0
2020-11-19 09:50:00,172.81,173.01,172.41,172.52,11982.0,167.0567,167.2501,166.67,166.7764,11982.0
2020-11-19 10:00:00,172.46,172.49,171.77,172.07,17078.0,166.7184,166.7474,166.0513,166.3414,17078.0
2020-11-19 10:10:00,172.09,172.14,171.76,171.86,4003.0,166.3607,166.409,166.0417,166.1383,4003.0
2020-11-19 10:20:00,171.76,172.12,171.68,171.82,11457.0,166.0417,166.3897,165.9643,166.0997,11457.0
2020-11-19 10:30:00,171.72,172.05,171.68,172.05,4960.0,166.003,166.322,165.9643,166.322,4960.0
2020-11-19 10:40:00,172.07,172.93,172.03,172.7,9418.0,166.3414,167.1727,166.3027,166.9504,9418.0
2020-11-19 10:50:00,172.76,172.76,172.01,172.06,5457.0,167.0084,167.0084,166.2834,166.3317,5457.0
2020-11-19 11:00:00,172.02,172.02,171.32,171.65,4930.0,166.293,166.293,165.6163,165.9353,4930.0
2020-11-19 11:10:00,171.72,171.86,171.49,171.56,9507.0,166.003,166.1383,165.7807,165.8483,9507.0
2020-11-19 11:20:00,171.63,172.07,171.63,171.95,5234.0,165.916,166.3414,165.916,166.2254,5234.0
2020-11-19 11:30:00,171.87,171.92,171.54,171.54,6015.0,166.148,166.1964,165.829,165.829,6015.0
2020-11-19 11:40:00,171.63,171.86,171.39,171.5,4672.0,165.916,166.1383,165.684,165.7903,4672.0
2020-11-19 11:50:00,171.55,172.34,171.49,172.34,10637.0,165.8387,166.6024,165.7807,166.6024,10637.0
2020-11-19 12:00:00,172.35,172.35,172.01,172.01,3242.0,166.612,166.612,166.2834,166.2834,3242.0
2020-11-19 12:10:00,172.01,172.29,171.75,172.02,8904.0,166.2834,166.554,166.032,166.293,8904.0
2020-11-19 12:20:00,171.98,172.52,171.93,172.01,10993.0,166.2544,166.7764,166.206,166.2834,10993.0
2020-11-19 12:30:00,172.0,172.0,171.62,171.7,3817.0,166.2737,166.2737,165.9063,165.9837,3817.0
2020-11-19 12:40:00,171.56,171.6,171.15,171.18,3008.0,165.8483,165.887,165.452,165.481,3008.0
2020-11-19 12:50:00,171.19,171.37,170.9,171.16,6229.0,165.4907,165.6647,165.2103,165.4617,6229.0
2020-11-19 13:00:00,171.22,171.46,171.14,171.42,4179.0,165.5197,165.7517,165.4423,165.713,4179.0
2020-11-19 13:10:00,171.32,172.06,171.31,172.05,12863.0,165.6163,166.3317,165.6067,166.322,12863.0
2020-11-19 13:20:00,172.06,172.43,171.99,172.17,8458.0,166.3317,166.6894,166.264,166.438,8458.0
2020-11-19 13:30:00,172.16,172.2,171.95,172.12,4297.0,166.4284,166.467,166.2254,166.3897,4297.0
2020-11-19 13:40:00,172.07,172.11,171.94,172.08,4369.0,166.3414,166.38,166.2157,166.351,4369.0
2020-11-19 13:50:00,172.2,172.41,172.15,172.38,2030.0,166.467,166.67,166.4187,166.641,2030.0
2020-11-19 14:00:00,172.29,172.42,171.97,172.26,7281.0,166.554,166.6797,166.2447,166.525,7281.0
2020-11-19 14:10:00,172.22,172.38,172.05,172.12,3509.0,166.4864,166.641,166.322,166.3897,3509.0
2020-11-19 14:20:00,172.16,173.0,172.16,173.0,6813.0,166.4284,167.2404,166.4284,167.2404,6813.0
2020-11-19 14:30:00,172.89,173.63,172.84,173.49,6650.0,167.1341,167.8494,167.0857,167.7141,6650.0
2020-11-19 14:40:00,173.56,174.28,173.56,173.71,13760.0,167.7818,168.4778,167.7818,167.9268,13760.0
2020-11-19 14:50:00,173.62,173.9,173.42,173.68,11181.0,167.8398,168.1104,167.6464,167.8978,11181.0
2020-11-19 15:00:00,173.6,174.0,173.44,173.97,11628.0,167.8204,168.2071,167.6657,168.1781,11628.0
2020-11-19 15:10:00,174.0,174.07,173.5,173.55,12145.0,168.2071,168.2748,167.7238,167.7721,12145.0
2020-11-19 15:20:00,173.44,173.62,173.21,173.24,19747.0,167.6657,167.8398,167.4434,167.4724,19747.0
2020-11-19 15:30:00,173.26,173.44,172.88,173.0,14863.0,167.4917,167.6657,167.1244,167.2404,14863.0
2020-11-19 15:40:00,173.0,173.65,172.87,173.6,32223.0,167.2404,167.8688,167.1147,167.8204,32223.0
2020-11-19 15:50:00,173.74,173.81,173.2,173.6,80740.0,167.9558,168.0234,167.4337,167.8204,80740.0
2020-11-20 09:30:00,173.72,173.81,172.82,173.33,16721.0,167.9364,168.0234,167.0664,167.5594,16721.0
2020-11-20 09:40:00,173.31,174.56,173.31,173.93,4011.0,167.5401,168.7485,167.5401,168.1394,4011.0
2020-11-20 09:50:00,173.77,174.01,173.15,173.38,3270.0,167.9848,168.2168,167.3854,167.6077,3270.0
2020-11-20 10:00:00,173.5,173.64,173.24,173.32,4710.0,167.7238,167.8591,167.4724,167.5497,4710.0
2020-11-20 10:10:00,173.33,173.33,172.51,172.51,11346.0,167.5594,167.5594,166.7667,166.7667,11346.0
2020-11-20 10:20:00,172.66,173.08,172.51,172.89,5133.0,166.9117,167.3177,166.7667,167.1341,5133.0
2020-11-20 10:30:00,172.82,173.09,172.6,173.08,7901.0,167.0664,167.3274,166.8537,167.3177,7901.0
2020-11-20 10:40:00,173.15,173.15,172.5,172.61,3290.0,167.3854,167.3854,166.757,166.8634,3290.0
2020-11-20 10:50:00,172.73,172.77,172.3,172.59,6826.0,166.9794,167.0181,166.5637,166.844,6826.0
2020-11-20 11:00:00,172.66,172.85,172.63,172.77,3829.0,166.9117,167.0954,166.8827,167.0181,3829.0
2020-11-20 11:10:00,172.74,172.83,172.68,172.75,2568.0,166.9891,167.0761,166.931,166.9987,2568.0
2020-11-20 11:20:00,172.69,172.97,172.66,172.81,4500.0,166.9407,167.2114,166.9117,167.0567,4500.0
2020-11-20 11:30:00,172.82,172.89,172.7,172.81,3312.0,167.0664,167.1341,166.9504,167.0567,3312.0
2020-11-20 11:40:00,172.81,172.81,172.07,172.07,4433.0,167.0567,167.0567,166.3414,166.3414,4433.0
2020-11-20 11:50:00,172.16,172.25,172.04,172.14,3607.0,166.4284,166.5154,166.3124,166.409,3607.0
2020-11-20 12:00:00,172.22,172.29,172.21,172.21,4123.0,166.4864,166.554,166.4767,166.4767,4123.0
2020-11-20 12:10:00,172.18,172.24,171.98,171.98,2703.0,166.4477,166.5057,166.2544,166.2544,2703.0
2020-11-20 12:20:00,171.96,171.99,171.7,171.74,7466.0,166.235,166.264,165.9837,166.0223,7466.0
2020-11-20 12:30:00,171.75,171.8,171.62,171.63,4882.0,166.032,166.0803,165.9063,165.916,4882.0
2020-11-20 12:40:00,171.64,171.94,171.63,171.66,6069.0,165.9257,166.2157,165.916,165.945,6069.0
2020-11-20 12:50:00,171.64,172.0,171.62,171.9,3819.0,165.9257,166.2737,165.9063,166.177,3819.0
2020-11-20 13:00:00,171.94,172.03,171.86,172.0,3994.0,166.2157,166.3027,166.1383,166.2737,3994.0
2020-11-20 13:10:00,172.09,172.1,172.04,172.09,1567.0,166.3607,166.3704,166.3124,166.3607,1567.0
2020-11-20 13:20:00,172.01,172.08,171.87,172.08,3629.0,166.2834,166.351,166.148,166.351,3629.0
2020-11-20 13:30:00,172.0,172.04,171.9,171.99,3189.0,166.2737,166.3124,166.177,166.264,3189.0
2020-11-20 13:40:00,172.11,172.26,172.07,172.26,1423.0,166.38,166.525,166.3414,166.525,1423.0
2020-11-20 13:50:00,172.28,172.29,172.18,172.28,1629.0,166.5444,166.554,166.4477,166.5444,1629.0
2020-11-20 14:00:00,172.28,172.4,172.18,172.39,3790.0,166.5444,166.6604,166.4477,166.6507,3790.0
2020-11-20 14:10:00,172.35,172.37,172.15,172.2,2421.0,166.612,166.6314,166.4187,166.467,2421.0
2020-11-20 14:20:00,172.1,172.21,172.03,172.04,4247.0,166.3704,166.4767,166.3027,166.3124,4247.0
2020-11-20 14:30:00,172.01,172.13,171.82,172.01,6617.0,166.2834,166.3994,166.0997,166.2834,6617.0
2020-11-20 14:40:00,172.04,172.11,171.86,172.11,4473.0,166.3124,166.38,166.1383,166.38,4473.0
2020-11-20 14:50:00,172.02,172.02,171.91,171.93,2540.0,166.293,166.293,166.1867,166.206,2540.0
2020-11-20 15:00:00,172.05,172.16,171.84,171.84,5007.0,166.322,166.4284,166.119,166.119,5007.0
2020-11-20 15:10:00,171.77,171.8,171.27,171.34,10714.0,166.0513,166.0803,165.568,165.6357,10714.0
2020-11-20 15:20:00,171.34,171.55,171.3,171.5,10166.0,165.6357,165.8387,165.597,165.7903,10166.0
2020-11-20 15:30:00,171.47,172.13,171.4,172.05,11684.0,165.7613,166.3994,165.6937,166.322,11684.0
2020-11-20 15:40:00,172.06,172.15,171.97,171.98,15543.0,166.3317,166.4187,166.2447,166.2544,15543.0
2020-11-20 15:50:00,171.96,171.96,171.29,171.61,51876.0,166.235,166.235,165.5873,165.8967,51876.0
2020-11-23 09:30:00,172.18,172.58,171.74,171.87,4568.0,166.8238,167.2114,166.3975,166.5235,4568.0
2020-11-23 09:40:00,171.95,172.49,171.69,172.29,2008.0,166.601,167.1242,166.3491,166.9304,2008.0
2020-11-23 09:50:00,172.11,172.27,172.05,172.14,2400.0,166.756,166.911,166.6979,166.7851,2400.0
2020-11-23 10:00:00,172.04,172.04,171.41,171.69,2097.0,166.6882,166.6882,166.0778,166.3491,2097.0
2020-11-23 10:10:00,171.54,171.67,171.42,171.42,31370.0,166.2037,166.3297,166.0875,166.0875,31370.0
2020-11-23 10:20:00,171.31,171.34,170.48,170.56,3003.0,165.9809,166.0099,165.1767,165.2542,3003.0
2020-11-23 10:30:00,170.42,170.9,170.41,170.78,3322.0,165.1186,165.5836,165.1089,165.4674,3322.0
2020-11-23 10:40:00,170.83,170.95,170.63,170.95,5043.0,165.5158,165.6321,165.322,165.6321,5043.0
2020-11-23 10:50:00,171.05,171.15,170.99,171.0,3225.0,165.729,165.8259,165.6708,165.6805,3225.0
2020-11-23 11:00:00,170.94,171.08,170.54,170.54,5725.0,165.6224,165.758,165.2348,165.2348,5725.0
2020-11-23 11:10:00,170.46,170.46,169.94,169.94,2902.0,165.1573,165.1573,164.6535,164.6535,2902.0
2020-11-23 11:20:00,170.0,170.1,169.81,170.08,2234.0,164.7116,164.8085,164.5275,164.7891,2234.0
2020-11-23 11:30:00,170.0,170.02,169.68,169.93,3715.0,164.7116,164.731,164.4016,164.6438,3715.0
2020-11-23 11:40:00,169.87,170.44,169.87,170.39,8665.0,164.5857,165.1379,164.5857,165.0895,8665.0
2020-11-23 11:50:00,170.39,170.89,170.38,170.89,2500.0,165.0895,165.5739,165.0798,165.5739,2500.0
2020-11-23 12:00:00,170.91,171.08,170.79,171.08,6098.0,165.5933,165.758,165.4771,165.758,6098.0
2020-11-23 12:10:00,171.13,171.2,170.94,171.18,5594.0,165.8065,165.8743,165.6224,165.8549,5594.0
2020-11-23 12:20:00,171.22,171.22,170.97,171.02,1509.0,165.8937,165.8937,165.6515,165.6999,1509.0
2020-11-23 12:30:00,171.0,171.39,170.97,171.39,2811.0,165.6805,166.0584,165.6515,166.0584,2811.0
2020-11-23 12:40:00,171.43,171.79,171.43,171.7,3730.0,166.0971,166.4459,166.0971,166.3587,3730.0
2020-11-23 12:50:00,171.7,171.95,171.69,171.9,7933.0,166.3587,166.601,166.3491,166.5525,7933.0
2020-11-23 13:00:00,172.07,172.35,172.07,172.33,2700.0,166.7172,166.9885,166.7172,166.9692,2700.0
2020-11-23 13:10:00,172.31,172.35,172.18,172.24,2316.0,166.9498,166.9885,166.8238,166.8819,2316.0
2020-11-23 13:20:00,172.16,172.38,171.95,172.25,5606.0,166.8044,167.0176,166.601,166.8916,5606.0
2020-11-23 13:30:00,172.25,172.51,172.25,172.37,2600.0,166.8916,167.1436,166.8916,167.0079,2600.0
2020-11-23 13:40:00,172.31,172.39,172.18,172.21,3951.0,166.9498,167.0273,166.8238,166.8529,3951.0
2020-11-23 13:50:00,172.22,172.23,172.13,172.14,3318.0,166.8626,166.8723,166.7754,166.7851,3318.0
2020-11-23 14:00:00,172.14,172.15,171.83,171.83,2248.0,166.7851,166.7947,166.4847,166.4847,2248.0
2020-11-23 14:10:00,171.72,171.82,171.61,171.61,3439.0,166.3781,166.475,166.2715,166.2715,3439.0
2020-11-23 14:20:00,171.72,171.73,171.5,171.58,2437.0,166.3781,166.3878,166.165,166.2425,2437.0
2020-11-23 14:30:00,171.58,171.74,171.58,171.59,1528.0,166.2425,166.3975,166.2425,166.2522,1528.0
2020-11-23 14:40:00,171.64,171.78,171.62,171.78,1201.0,166.3006,166.4363,166.2812,166.4363,1201.0
2020-11-23 14:50:00,171.68,172.3,171.61,172.3,6398.0,166.3394,166.9401,166.2715,166.9401,6398.0
2020-11-23 15:00:00,172.36,172.57,172.33,172.56,2329.0,166.9982,167.2017,166.9692,167.192,2329.0
2020-11-23 15:10:00,172.5,172.51,172.41,172.5,4101.0,167.1339,167.1436,167.0467,167.1339,4101.0
2020-11-23 15:20:00,172.46,172.46,172.27,172.37,3019.0,167.0951,167.0951,166.911,167.0079,3019.0
2020-11-23 15:30:00,172.36,172.43,172.1,172.1,6901.0,166.9982,167.066,166.7463,166.7463,6901.0
2020-11-23 15:40:00,172.1,172.24,172.04,172.23,10477.0,166.7463,166.8819,166.6882,166.8723,10477.0
2020-11-23 15:50:00,172.29,172.68,172.07,172.57,63008.0,166.9304,167.3083,166.7172,167.2017,63008.0
2020-11-24 09:30:00,173.61,173.61,172.63,172.75,6625.0,168.2093,168.2093,167.2598,167.3761,6625.0
2020-11-24 09:40:00,172.84,173.04,172.15,172.33,34813.0,167.4633,167.6571,166.7947,166.9692,34813.0
2020-11-24 09:50:00,172.43,173.37,172.43,173.13,69700.0,167.066,167.9768,167.066,167.7443,69700.0
2020-11-24 10:00:00,173.56,173.7,173.01,173.02,14939.0,168.1609,168.2965,167.628,167.6377,14939.0
2020-11-24 10:10:00,172.86,173.51,172.6,172.77,6485.0,167.4827,168.1124,167.2308,167.3955,6485.0
2020-11-24 10:20:00,172.68,172.68,171.92,172.04,2410.0,167.3083,167.3083,166.5719,166.6882,2410.0
2020-11-24 10:30:00,172.05,172.05,171.13,171.33,8153.0,166.6979,166.6979,165.8065,166.0003,8153.0
2020-11-24 10:40:00,171.34,171.55,170.68,171.04,12356.0,166.0099,166.2134,165.3705,165.7193,12356.0
2020-11-24 10:50:00,171.09,171.26,170.81,170.81,7027.0,165.7677,165.9324,165.4964,165.4964,7027.0
2020-11-24 11:00:00,170.86,171.1,170.81,171.04,4424.0,165.5449,165.7774,165.4964,165.7193,4424.0
2020-11-24 11:10:00,171.16,171.6,170.85,170.96,8512.0,165.8355,166.2619,165.5352,165.6418,8512.0
2020-11-24 11:20:00,171.11,171.37,170.9,170.9,4273.0,165.7871,166.039,165.5836,165.5836,4273.0
2020-11-24 11:30:00,170.79,171.4,170.71,170.95,27312.0,165.4771,166.0681,165.3995,165.6321,27312.0
2020-11-24 11:40:00,170.99,171.6,170.92,171.59,14506.0,165.6708,166.2619,165.603,166.2522,14506.0
2020-11-24 11:50:00,171.53,171.67,171.34,171.44,14625.0,166.194,166.3297,166.0099,166.1068,14625.0
2020-11-24 12:00:00,171.49,171.96,171.48,171.96,2544.0,166.1553,166.6107,166.1456,166.6107,2544.0
2020-11-24 12:10:00,171.96,172.03,171.78,171.86,2822.0,166.6107,166.6785,166.4363,166.5138,2822.0
2020-11-24 12:20:00,171.79,171.79,171.24,171.24,2607.0,166.4459,166.4459,165.9131,165.9131,2607.0
2020-11-24 12:30:00,171.26,171.5,171.18,171.3,2650.0,165.9324,166.165,165.8549,165.9712,2650.0
2020-11-24 12:40:00,171.27,171.27,170.66,170.66,7140.0,165.9421,165.9421,165.3511,165.3511,7140.0
2020-11-24 12:50:00,170.61,170.84,170.1,170.16,8864.0,165.3027,165.5255,164.8085,164.8667,8864.0
2020-11-24 13:00:00,170.29,170.34,169.9,170.08,7668.0,164.9926,165.0411,164.6147,164.7891,7668.0
2020-11-24 13:10:00,170.09,170.1,169.79,169.85,5186.0,164.7988,164.8085,164.5082,164.5663,5186.0
2020-11-24 13:20:00,169.95,169.99,169.45,169.61,8582.0,164.6632,164.7019,164.1787,164.3338,8582.0
2020-11-24 13:30:00,169.73,169.79,169.23,169.23,7751.0,164.45,164.5082,163.9656,163.9656,7751.0
2020-11-24 13:40:00,169.24,170.54,169.23,169.42,10885.0,163.9753,165.2348,163.9656,164.1497,10885.0
2020-11-24 13:50:00,169.39,169.39,168.83,168.92,26030.0,164.1206,164.1206,163.578,163.6652,26030.0
2020-11-24 14:00:00,168.86,169.02,168.47,168.77,21580.0,163.6071,163.7621,163.2292,163.5199,21580.0
2020-11-24 14:10:00,168.84,168.84,168.12,168.12,11148.0,163.5877,163.5877,162.8901,162.8901,11148.0
2020-11-24 14:20:00,167.99,168.38,167.87,168.04,13420.0,162.7642,163.142,162.6479,162.8126,13420.0
2020-11-24 14:30:00,168.01,168.2,167.58,168.15,10515.0,162.7835,162.9676,162.3669,162.9192,10515.0
2020-11-24 14:40:00,168.16,168.44,168.05,168.2,10751.0,162.9289,163.2002,162.8223,162.9676,10751.0
2020-11-24 14:50:00,168.17,168.75,168.08,168.49,17900.0,162.9386,163.5005,162.8514,163.2486,17900.0
2020-11-24 15:00:00,168.51,168.56,168.09,168.34,12522.0,163.268,163.3164,162.861,163.1033,12522.0
2020-11-24 15:10:00,168.32,168.39,167.59,167.61,17277.0,163.0839,163.1517,162.3766,162.396,17277.0
2020-11-24 15:20:00,167.74,167.99,167.24,167.53,32651.0,162.5219,162.7642,162.0375,162.3185,32651.0
2020-11-24 15:30:00,167.37,167.52,166.55,166.56,61139.0,162.1634,162.3088,161.369,161.3786,61139.0
2020-11-24 15:40:00,166.48,166.53,165.83,166.01,106158.0,161.3011,161.3496,160.6714,160.8458,106158.0
2020-11-24 15:50:00,165.98,166.23,165.68,165.85,126631.0,160.8167,161.0589,160.526,160.6907,126631.0
2020-11-25 09:30:00,165.78,169.06,165.78,168.84,23181.0,160.6229,163.8009,160.6229,163.5877,23181.0
2020-11-25 09:40:00,168.83,169.04,167.31,167.31,7693.0,163.578,163.7815,162.1053,162.1053,7693.0
2020-11-25 09:50:00,167.33,167.76,166.97,167.28,8286.0,162.1247,162.5413,161.7759,162.0762,8286.0
2020-11-25 10:00:00,167.44,168.14,167.32,167.88,9824.0,162.2313,162.9095,162.115,162.6576,9824.0
2020-11-25 10:10:00,168.01,168.12,167.86,167.87,9701.0,162.7835,162.8901,162.6382,162.6479,9701.0
2020-11-25 10:20:00,167.79,168.06,167.55,168.0,7476.0,162.5704,162.832,162.3378,162.7738,7476.0
2020-11-25 10:30:00,168.08,168.68,167.8,168.37,14767.0,162.8514,163.4327,162.5801,163.1323,14767.0
2020-11-25 10:40:00,168.38,168.38,167.91,167.91,8277.0,163.142,163.142,162.6866,162.6866,8277.0
2020-11-25 10:50:00,168.01,168.11,167.49,167.56,7241.0,162.7835,162.8804,162.2797,162.3475,7241.0
2020-11-25 11:00:00,167.6,168.16,167.6,168.05,7200.0,162.3863,162.9289,162.3863,162.8223,7200.0
2020-11-25 11:10:00,168.16,168.24,167.86,167.88,5313.0,162.9289,163.0064,162.6382,162.6576,5313.0
2020-11-25 11:20:00,167.93,168.12,167.77,168.12,3138.0,162.706,162.8901,162.551,162.8901,3138.0
2020-11-25 11:30:00,168.04,168.24,167.88,168.2,6909.0,162.8126,163.0064,162.6576,162.9676,6909.0
2020-11-25 11:40:00,168.44,168.44,168.14,168.38,3425.0,163.2002,163.2002,162.9095,163.142,3425.0
2020-11-25 11:50:00,168.34,168.52,168.16,168.47,5266.0,163.1033,163.2777,162.9289,163.2292,5266.0
2020-11-25 12:00:00,168.67,168.67,168.35,168.45,3400.0,163.423,163.423,163.113,163.2098,3400.0
2020-11-25 12:10:00,168.52,168.6,168.4,168.47,3627.0,163.2777,163.3552,163.1614,163.2292,3627.0
2020-11-25 12:20:00,168.42,168.49,167.8,167.89,4633.0,163.1808,163.2486,162.5801,162.6673,4633.0
2020-11-25 12:30:00,167.85,167.9,167.34,167.4,59676.0,162.6285,162.677,162.1344,162.1925,59676.0
2020-11-25 12:40:00,167.4,167.67,167.17,167.27,8779.0,162.1925,162.4541,161.9697,162.0666,8779.0
2020-11-25 12:50:00,167.26,167.26,166.87,166.89,3863.0,162.0569,162.0569,161.679,161.6984,3863.0
2020-11-25 13:00:00,166.9,167.11,166.89,166.93,3300.0,161.7081,161.9115,161.6984,161.7371,3300.0
2020-11-25 13:10:00,166.93,167.07,166.79,166.86,3701.0,161.7371,161.8728,161.6015,161.6693,3701.0
2020-11-25 13:20:00,166.83,166.83,166.4,166.5,4399.0,161.6402,161.6402,161.2236,161.3205,4399.0
2020-11-25 13:30:00,166.53,166.66,166.42,166.5,4595.0,161.3496,161.4755,161.243,161.3205,4595.0
2020-11-25 13:40:00,166.5,166.75,166.49,166.52,4757.0,161.3205,161.5627,161.3108,161.3399,4757.0
2020-11-25 13:50:00,166.52,166.52,166.05,166.14,3000.0,161.3399,161.3399,160.8845,160.9717,3000.0
2020-11-25 14:00:00,166.14,166.14,165.82,165.96,30443.0,160.9717,160.9717,160.6617,160.7973,30443.0
2020-11-25 14:10:00,165.95,166.66,165.95,166.38,6500.0,160.7876,161.4755,160.7876,161.2042,6500.0
2020-11-25 14:20:00,166.21,166.31,166.01,166.17,4354.0,161.0395,161.1364,160.8458,161.0008,4354.0
2020-11-25 14:30:00,166.1,166.28,166.04,166.16,22151.0,160.933,161.1074,160.8748,160.9911,22151.0
2020-11-25 14:40:00,166.21,166.21,165.68,165.82,8534.0,161.0395,161.0395,160.526,160.6617,8534.0
2020-11-25 14:50:00,165.86,166.13,165.8,166.13,3326.0,160.7004,160.962,160.6423,160.962,3326.0
2020-11-25 15:00:00,166.14,166.58,166.14,166.58,4200.0,160.9717,161.398,160.9717,161.398,4200.0
2020-11-25 15:10:00,166.67,166.88,166.56,166.87,5100.0,161.4852,161.6887,161.3786,161.679,5100.0
2020-11-25 15:20:00,166.97,167.1,166.79,166.84,6116.0,161.7759,161.9018,161.6015,161.6499,6116.0
2020-11-25 15:30:00,166.82,166.94,166.29,166.29,12372.0,161.6306,161.7468,161.117,161.117,12372.0
2020-11-25 15:40:00,166.28,166.36,165.95,166.08,22559.0,161.1074,161.1849,160.7876,160.9136,22559.0
2020-11-25 15:50:00,166.03,166.15,165.9,166.0,71880.0,160.8651,160.9814,160.7392,160.8361,71880.0
2020-11-27 09:30:00,165.83,166.07,164.62,165.0,7756.0,160.6714,160.9039,159.499,159.8672,7756.0
2020-11-27 09:40:00,165.25,165.39,164.67,165.39,20933.0,160.1094,160.245,159.5474,160.245,20933.0
2020-11-27 09:50:00,165.01,166.63,165.01,165.91,4620.0,159.8769,161.4465,159.8769,160.7489,4620.0
2020-11-27 10:00:00,166.18,166.47,166.13,166.47,1293.0,161.0105,161.2914,160.962,161.2914,1293.0
2020-11-27 10:10:00,166.36,167.04,166.35,166.59,5445.0,161.1849,161.8437,161.1752,161.4077,5445.0
2020-11-27 10:20:00,166.46,166.46,165.52,165.52,1800.0,161.2818,161.2818,160.371,160.371,1800.0
2020-11-27 10:30:00,165.38,165.48,164.97,165.14,2557.0,160.2354,160.3322,159.8381,160.0028,2557.0
2020-11-27 10:40:00,164.97,165.26,164.82,165.09,3861.0,159.8381,160.1191,159.6928,159.9544,3861.0
2020-11-27 10:50:00,165.24,165.24,164.94,164.94,1841.0,160.0997,160.0997,159.809,159.809,1841.0
2020-11-27 11:00:00,165.0,165.22,164.91,165.14,3489.0,159.8672,160.0803,159.78,160.0028,3489.0
2020-11-27 11:10:00,165.13,165.23,164.9,165.0,6262.0,159.9931,160.09,159.7703,159.8672,6262.0
2020-11-27 11:20:00,164.97,165.0,164.79,165.0,3442.0,159.8381,159.8672,159.6637,159.8672,3442.0
2020-11-27 11:30:00,164.93,165.06,164.82,164.97,4853.0,159.7993,159.9253,159.6928,159.8381,4853.0
2020-11-27 11:40:00,165.08,165.11,164.92,164.95,2946.0,159.9447,159.9738,159.7897,159.8187,2946.0
2020-11-27 11:50:00,164.95,165.19,164.89,165.19,2911.0,159.8187,160.0513,159.7606,160.0513,2911.0
2020-11-27 12:00:00,165.21,165.31,164.99,164.99,10407.0,160.0706,160.1675,159.8575,159.8575,10407.0
2020-11-27 12:10:00,164.99,165.0,164.83,164.95,4761.0,159.8575,159.8672,159.7025,159.8187,4761.0
2020-11-27 12:20:00,164.95,164.97,164.25,164.26,23949.0,159.8187,159.8381,159.1405,159.1502,23949.0
2020-11-27 12:30:00,164.26,164.6,164.23,164.58,6049.0,159.1502,159.4796,159.1211,159.4602,6049.0
2020-11-27 12:40:00,164.58,164.82,164.54,164.69,62851.0,159.4602,159.6928,159.4215,159.5668,62851.0
2020-11-27 12:50:00,164.73,164.83,164.28,164.77,25419.0,159.6056,159.7025,159.1696,159.6443,25419.0
2020-11-30 09:30:00,165.33,167.48,165.06,167.43,103655.0,160.1869,162.27,159.9253,162.2216,103655.0
2020-11-30 09:40:00,167.53,167.86,166.61,166.68,37933.0,162.3185,162.6382,161.4271,161.4949,37933.0
2020-11-30 09:50:00,166.68,167.88,166.67,167.38,48511.0,161.4949,162.6576,161.4852,162.1731,48511.0
2020-11-30 10:00:00,167.44,167.95,167.03,167.03,9184.0,162.2313,162.7254,161.834,161.834,9184.0
2020-11-30 10:10:00,167.06,167.42,166.89,167.11,18567.0,161.8631,162.2119,161.6984,161.9115,18567.0
2020-11-30 10:20:00,167.18,167.35,166.63,166.64,20184.0,161.9794,162.1441,161.4465,161.4562,20184.0
2020-11-30 10:30:00,166.66,167.04,166.45,166.69,9263.0,161.4755,161.8437,161.2721,161.5046,9263.0
2020-11-30 10:40:00,166.56,166.91,165.71,165.73,25466.0,161.3786,161.7178,160.5551,160.5745,25466.0
2020-11-30 10:50:00,165.8,166.62,165.73,166.49,11545.0,160.6423,161.4368,160.5745,161.3108,11545.0
2020-11-30 11:00:00,166.45,166.89,166.45,166.61,4946.0,161.2721,161.6984,161.2721,161.4271,4946.0
2020-11-30 11:10:00,166.61,166.83,166.29,166.55,12260.0,161.4271,161.6402,161.117,161.369,12260.0
2020-11-30 11:20:00,166.53,166.68,165.83,165.83,12165.0,161.3496,161.4949,160.6714,160.6714,12165.0
2020-11-30 11:30:00,165.95,166.12,165.1,165.33,4743.0,160.7876,160.9523,159.9641,160.1869,4743.0
2020-11-30 11:40:00,165.23,166.01,165.18,165.78,7696.0,160.09,160.8458,160.0416,160.6229,7696.0
2020-11-30 11:50:00,165.77,165.82,165.21,165.48,27533.0,160.6132,160.6617,160.0706,160.3322,27533.0
2020-11-30 12:00:00,165.48,165.91,165.43,165.81,12185.0,160.3322,160.7489,160.2838,160.652,12185.0
2020-11-30 12:10:00,165.87,165.98,165.7,165.83,6103.0,160.7101,160.8167,160.5454,160.6714,6103.0
2020-11-30 12:20:00,165.83,166.13,165.67,165.96,8782.0,160.6714,160.962,160.5163,160.7973,8782.0
2020-11-30 12:30:00,165.96,166.04,165.32,165.33,18360.0,160.7973,160.8748,160.1772,160.1869,18360.0
2020-11-30 12:40:00,165.32,165.58,165.13,165.46,4926.0,160.1772,160.4291,159.9931,160.3129,4926.0
2020-11-30 12:50:00,165.39,165.94,165.35,165.76,9134.0,160.245,160.7779,160.2063,160.6035,9134.0
2020-11-30 13:00:00,165.7,166.03,165.7,165.7,19048.0,160.5454,160.8651,160.5454,160.5454,19048.0
2020-11-30 13:10:00,165.7,165.86,165.45,165.73,7908.0,160.5454,160.7004,160.3032,160.5745,7908.0
2020-11-30 13:20:00,165.77,165.79,165.56,165.72,6084.0,160.6132,160.6326,160.4098,160.5648,6084.0
2020-11-30 13:30:00,165.72,166.16,165.71,165.88,16758.0,160.5648,160.9911,160.5551,160.7198,16758.0
2020-11-30 13:40:00,165.87,165.95,165.53,165.73,6738.0,160.7101,160.7876,160.3807,160.5745,6738.0
2020-11-30 13:50:00,165.72,165.88,165.46,165.77,70573.0,160.5648,160.7198,160.3129,160.6132,70573.0
2020-11-30 14:00:00,165.8,165.8,165.12,165.2,12894.0,160.6423,160.6423,159.9834,160.061,12894.0
2020-11-30 14:10:00,165.2,165.5,165.09,165.28,20304.0,160.061,160.3516,159.9544,160.1385,20304.0
2020-11-30 14:20:00,165.28,165.38,165.12,165.26,8642.0,160.1385,160.2354,159.9834,160.1191,8642.0
2020-11-30 14:30:00,165.33,165.8,165.33,165.74,7543.0,160.1869,160.6423,160.1869,160.5842,7543.0
2020-11-30 14:40:00,165.74,165.78,165.49,165.61,7316.0,160.5842,160.6229,160.3419,160.4582,7316.0
2020-11-30 14:50:00,165.67,166.45,165.6,166.45,6709.0,160.5163,161.2721,160.4485,161.2721,6709.0
2020-11-30 15:00:00,166.55,166.62,166.1,166.22,9886.0,161.369,161.4368,160.933,161.0492,9886.0
2020-11-30 15:10:00,166.22,166.38,166.05,166.35,9044.0,161.0492,161.2042,160.8845,161.1752,9044.0
2020-11-30 15:20:00,166.32,166.75,166.29,166.59,10444.0,161.1461,161.5627,161.117,161.4077,10444.0
2020-11-30 15:30:00,166.59,166.9,166.58,166.7,15010.0,161.4077,161.7081,161.398,161.5143,15010.0
2020-11-30 15:40:00,166.72,166.8,166.34,166.38,18234.0,161.5337,161.6112,161.1655,161.2042,18234.0
2020-11-30 15:50:00,166.37,167.05,166.26,166.89,75724.0,161.1946,161.8534,161.088,161.6984,75724.0
2020-12-01 09:30:00,168.44,170.69,168.32,169.52,28644.0,163.2002,165.3802,163.0839,164.2466,28644.0
2020-12-01 09:40:00,169.08,169.35,168.75,168.75,2213.0,163.8203,164.0819,163.5005,163.5005,2213.0
2020-12-01 09:50:00,168.89,169.22,168.72,169.03,5044.0,163.6362,163.9559,163.4715,163.7718,5044.0
2020-12-01 10:00:00,169.03,169.47,168.99,169.33,4338.0,163.7718,164.1981,163.7331,164.0625,4338.0
2020-12-01 10:10:00,169.23,169.23,168.59,168.71,3201.0,163.9656,163.9656,163.3455,163.4618,3201.0
2020-12-01 10:20:00,168.73,169.22,168.73,168.82,3116.0,163.4811,163.9559,163.4811,163.5683,3116.0
2020-12-01 10:30:00,168.75,168.78,167.88,167.89,2774.0,163.5005,163.5296,162.6576,162.6673,2774.0
2020-12-01 10:40:00,167.77,168.07,167.62,167.8,5497.0,162.551,162.8417,162.4057,162.5801,5497.0
2020-12-01 10:50:00,167.87,167.89,167.5,167.7,2453.0,162.6479,162.6673,162.2894,162.4832,2453.0
2020-12-01 11:00:00,167.88,168.2,167.79,167.93,6501.0,162.6576,162.9676,162.5704,162.706,6501.0
2020-12-01 11:10:00,167.93,168.08,167.84,167.86,4900.0,162.706,162.8514,162.6188,162.6382,4900.0
2020-12-01 11:20:00,167.77,167.79,167.45,167.72,7762.0,162.551,162.5704,162.241,162.5026,7762.0
2020-12-01 11:30:00,167.78,167.96,167.48,167.73,3075.0,162.5607,162.7351,162.27,162.5122,3075.0
2020-12-01 11:40:00,167.74,167.74,167.43,167.43,1504.0,162.5219,162.5219,162.2216,162.2216,1504.0
2020-12-01 11:50:00,167.4,167.73,167.14,167.73,3503.0,162.1925,162.5122,161.9406,162.5122,3503.0
2020-12-01 12:00:00,167.92,167.92,167.47,167.68,2120.0,162.6963,162.6963,162.2603,162.4638,2120.0
2020-12-01 12:10:00,167.52,167.52,167.19,167.25,3733.0,162.3088,162.3088,161.989,162.0472,3733.0
2020-12-01 12:20:00,167.3,167.53,167.26,167.39,4409.0,162.0956,162.3185,162.0569,162.1828,4409.0
2020-12-01 12:30:00,167.43,167.51,167.1,167.26,3818.0,162.2216,162.2991,161.9018,162.0569,3818.0
2020-12-01 12:40:00,167.15,167.42,167.14,167.42,4569.0,161.9503,162.2119,161.9406,162.2119,4569.0
2020-12-01 12:50:00,167.35,167.39,167.17,167.39,5273.0,162.1441,162.1828,161.9697,162.1828,5273.0
2020-12-01 13:00:00,167.29,167.37,166.97,167.22,7189.0,162.0859,162.1634,161.7759,162.0181,7189.0
2020-12-01 13:10:00,167.27,167.42,167.18,167.28,4228.0,162.0666,162.2119,161.9794,162.0762,4228.0
2020-12-01 13:20:00,167.31,167.57,167.28,167.45,15902.0,162.1053,162.3572,162.0762,162.241,15902.0
2020-12-01 13:30:00,167.43,167.92,167.41,167.92,3079.0,162.2216,162.6963,162.2022,162.6963,3079.0
2020-12-01 13:40:00,167.93,168.15,167.91,168.06,4114.0,162.706,162.9192,162.6866,162.832,4114.0
2020-12-01 13:50:00,168.06,168.12,167.62,167.64,4502.0,162.832,162.8901,162.4057,162.425,4502.0
2020-12-01 14:00:00,167.78,168.02,167.77,167.77,5575.0,162.5607,162.7932,162.551,162.551,5575.0
2020-12-01 14:10:00,167.7,167.93,167.62,167.93,5822.0,162.4832,162.706,162.4057,162.706,5822.0
2020-12-01 14:20:00,167.83,167.83,167.46,167.51,4454.0,162.6091,162.6091,162.2506,162.2991,4454.0
2020-12-01 14:30:00,167.54,167.55,167.27,167.36,10177.0,162.3282,162.3378,162.0666,162.1538,10177.0
2020-12-01 14:40:00,167.35,167.91,167.32,167.61,6606.0,162.1441,162.6866,162.115,162.396,6606.0
2020-12-01 14:50:00,167.59,167.62,167.15,167.18,6359.0,162.3766,162.4057,161.9503,161.9794,6359.0
2020-12-01 15:00:00,167.2,167.26,166.86,166.96,7827.0,161.9987,162.0569,161.6693,161.7662,7827.0
2020-12-01 15:10:00,167.11,167.26,166.97,166.97,4231.0,161.9115,162.0569,161.7759,161.7759,4231.0
2020-12-01 15:20:00,167.0,167.24,166.97,167.2,6545.0,161.805,162.0375,161.7759,161.9987,6545.0
2020-12-01 15:30:00,167.18,167.37,167.13,167.18,8438.0,161.9794,162.1634,161.9309,161.9794,8438.0
2020-12-01 15:40:00,167.13,167.35,166.98,167.23,11486.0,161.9309,162.1441,161.7856,162.0278,11486.0
2020-12-01 15:50:00,167.24,167.24,166.93,166.94,49955.0,162.0375,162.0375,161.7371,161.7468,49955.0
2020-12-02 09:30:00,166.38,166.83,166.29,166.66,6119.0,161.2042,161.6402,161.117,161.4755,6119.0
2020-12-02 09:40:00,166.4,166.4,165.41,165.75,4317.0,161.2236,161.2236,160.2644,160.5938,4317.0
2020-12-02 09:50:00,165.52,166.03,165.39,165.66,5027.0,160.371,160.8651,160.245,160.5066,5027.0
2020-12-02 10:00:00,165.69,165.69,164.72,164.72,3364.0,160.5357,160.5357,159.5959,159.5959,3364.0
2020-12-02 10:10:00,164.9,164.9,164.3,164.3,4169.0,159.7703,159.7703,159.1889,159.1889,4169.0
2020-12-02 10:20:00,164.45,164.87,164.31,164.87,5730.0,159.3343,159.7412,159.1986,159.7412,5730.0
2020-12-02 10:30:00,164.98,165.02,164.53,164.75,7651.0,159.8478,159.8866,159.4118,159.6249,7651.0
2020-12-02 10:40:00,164.64,164.82,164.33,164.48,12293.0,159.5184,159.6928,159.218,159.3633,12293.0
2020-12-02 10:50:00,164.41,164.5,164.24,164.31,2906.0,159.2955,159.3827,159.1308,159.1986,2906.0
2020-12-02 11:00:00,164.39,164.48,164.04,164.1,6601.0,159.2761,159.3633,158.937,158.9952,6601.0
2020-12-02 11:10:00,164.09,164.09,163.89,164.04,3213.0,158.9855,158.9855,158.7917,158.937,3213.0
2020-12-02 11:20:00,164.02,164.77,164.01,164.77,2000.0,158.9177,159.6443,158.908,159.6443,2000.0
2020-12-02 11:30:00,164.75,164.75,164.41,164.61,9600.0,159.6249,159.6249,159.2955,159.4893,9600.0
2020-12-02 11:40:00,164.5,164.54,163.78,163.84,7117.0,159.3827,159.4215,158.6851,158.7433,7117.0
2020-12-02 11:50:00,163.84,163.99,163.7,163.76,2810.0,158.7433,158.8886,158.6076,158.6657,2810.0
2020-12-02 12:00:00,163.8,164.11,163.63,164.09,15465.0,158.7045,159.0049,158.5398,158.9855,15465.0
2020-12-02 12:10:00,164.12,164.2,163.47,163.47,6733.0,159.0145,159.0921,158.3848,158.3848,6733.0
2020-12-02 12:20:00,163.4,163.64,163.36,163.63,6291.0,158.3169,158.5495,158.2782,158.5398,6291.0
2020-12-02 12:30:00,163.55,163.67,163.33,163.55,11987.0,158.4623,158.5785,158.2491,158.4623,11987.0
2020-12-02 12:40:00,163.5,164.05,163.4,164.04,11128.0,158.4138,158.9467,158.3169,158.937,11128.0
2020-12-02 12:50:00,164.21,164.63,164.17,164.5,6830.0,159.1017,159.5087,159.063,159.3827,6830.0
2020-12-02 13:00:00,164.6,164.71,164.34,164.39,8298.0,159.4796,159.5862,159.2277,159.2761,8298.0
2020-12-02 13:10:00,164.45,164.97,164.44,164.63,11892.0,159.3343,159.8381,159.3246,159.5087,11892.0
2020-12-02 13:20:00,164.45,164.64,164.43,164.54,2716.0,159.3343,159.5184,159.3149,159.4215,2716.0
2020-12-02 13:30:00,164.49,164.82,164.45,164.81,5168.0,159.373,159.6928,159.3343,159.6831,5168.0
2020-12-02 13:40:00,164.8,164.84,164.45,164.51,3702.0,159.6734,159.7121,159.3343,159.3924,3702.0
2020-12-02 13:50:00,164.58,164.79,164.57,164.6,5512.0,159.4602,159.6637,159.4505,159.4796,5512.0
2020-12-02 14:00:00,164.67,164.82,164.62,164.64,5714.0,159.5474,159.6928,159.499,159.5184,5714.0
2020-12-02 14:10:00,164.55,164.9,164.39,164.82,9347.0,159.4312,159.7703,159.2761,159.6928,9347.0
2020-12-02 14:20:00,164.77,164.83,164.64,164.8,6417.0,159.6443,159.7025,159.5184,159.6734,6417.0
2020-12-02 14:30:00,164.81,165.14,164.76,164.85,9150.0,159.6831,160.0028,159.6346,159.7218,9150.0
2020-12-02 14:40:00,164.78,165.01,164.53,164.95,13753.0,159.654,159.8769,159.4118,159.8187,13753.0
2020-12-02 14:50:00,164.97,165.0,164.55,164.71,8763.0,159.8381,159.8672,159.4312,159.5862,8763.0
2020-12-02 15:00:00,164.71,164.84,164.63,164.69,9248.0,159.5862,159.7121,159.5087,159.5668,9248.0
2020-12-02 15:10:00,164.71,164.77,164.44,164.56,13765.0,159.5862,159.6443,159.3246,159.4409,13765.0
2020-12-02 15:20:00,164.51,164.6,164.38,164.47,11999.0,159.3924,159.4796,159.2665,159.3537,11999.0
2020-12-02 15:30:00,164.51,164.75,164.51,164.59,17931.0,159.3924,159.6249,159.3924,159.4699,17931.0
2020-12-02 15:40:00,164.66,164.93,164.66,164.84,23951.0,159.5377,159.7993,159.5377,159.7121,23951.0
2020-12-02 15:50:00,164.85,164.94,164.6,164.65,59625.0,159.7218,159.809,159.4796,159.5281,59625.0
2020-12-03 09:30:00,164.85,165.36,164.48,165.04,5880.0,159.7218,160.216,159.3633,159.9059,5880.0
2020-12-03 09:40:00,165.06,165.51,165.04,165.25,1266.0,159.9253,160.3613,159.9059,160.1094,1266.0
2020-12-03 09:50:00,165.27,165.72,165.27,165.56,1001.0,160.1288,160.5648,160.1288,160.4098,1001.0
2020-12-03 10:00:00,165.69,166.01,165.57,165.78,37444.0,160.5357,160.8458,160.4194,160.6229,37444.0
2020-12-03 10:10:00,165.93,166.21,165.88,166.21,1120.0,160.7682,161.0395,160.7198,161.0395,1120.0
2020-12-03 10:20:00,166.37,166.37,166.21,166.33,1011.0,161.1946,161.1946,161.0395,161.1558,1011.0
2020-12-03 10:30:00,166.34,166.34,165.82,166.1,3372.0,161.1655,161.1655,160.6617,160.933,3372.0
2020-12-03 10:40:00,166.1,166.34,165.91,166.17,8150.0,160.933,161.1655,160.7489,161.0008,8150.0
2020-12-03 10:50:00,166.17,166.21,165.61,165.72,6852.0,161.0008,161.0395,160.4582,160.5648,6852.0
2020-12-03 11:00:00,165.63,166.11,165.63,166.02,3200.0,160.4776,160.9426,160.4776,160.8554,3200.0
2020-12-03 11:10:00,165.92,166.2,165.92,166.2,3625.0,160.7586,161.0298,160.7586,161.0298,3625.0
2020-12-03 11:20:00,166.27,166.79,166.27,166.78,2320.0,161.0977,161.6015,161.0977,161.5918,2320.0
2020-12-03 11:30:00,166.88,167.05,166.83,167.03,2300.0,161.6887,161.8534,161.6402,161.834,2300.0
2020-12-03 11:40:00,167.07,167.14,166.73,166.78,1900.0,161.8728,161.9406,161.5434,161.5918,1900.0
2020-12-03 11:50:00,166.69,166.95,166.69,166.72,2700.0,161.5046,161.7565,161.5046,161.5337,2700.0
2020-12-03 12:00:00,166.61,166.69,166.29,166.29,2284.0,161.4271,161.5046,161.117,161.117,2284.0
2020-12-03 12:10:00,166.28,166.35,165.99,166.1,4525.0,161.1074,161.1752,160.8264,160.933,4525.0
2020-12-03 12:20:00,166.05,166.05,165.89,165.89,1560.0,160.8845,160.8845,160.7295,160.7295,1560.0
2020-12-03 12:30:00,165.84,166.24,165.83,166.08,7096.0,160.681,161.0686,160.6714,160.9136,7096.0
2020-12-03 12:40:00,166.12,166.12,165.88,166.11,1616.0,160.9523,160.9523,160.7198,160.9426,1616.0
2020-12-03 12:50:00,166.12,166.2,166.01,166.14,1672.0,160.9523,161.0298,160.8458,160.9717,1672.0
2020-12-03 13:00:00,166.2,166.22,165.74,165.76,3687.0,161.0298,161.0492,160.5842,160.6035,3687.0
2020-12-03 13:10:00,165.92,166.0,165.92,166.0,800.0,160.7586,160.8361,160.7586,160.8361,800.0
2020-12-03 13:20:00,166.0,166.0,165.77,165.78,3206.0,160.8361,160.8361,160.6132,160.6229,3206.0
2020-12-03 13:30:00,165.81,165.83,165.65,165.7,5610.0,160.652,160.6714,160.497,160.5454,5610.0
2020-12-03 13:40:00,165.7,165.85,165.65,165.85,3683.0,160.5454,160.6907,160.497,160.6907,3683.0
2020-12-03 13:50:00,165.87,165.91,165.67,165.67,2864.0,160.7101,160.7489,160.5163,160.5163,2864.0
2020-12-03 14:00:00,165.67,165.72,165.23,165.23,3606.0,160.5163,160.5648,160.09,160.09,3606.0
2020-12-03 14:10:00,165.21,165.42,165.21,165.33,2759.0,160.0706,160.2741,160.0706,160.1869,2759.0
2020-12-03 14:20:00,165.41,165.44,165.26,165.32,2414.0,160.2644,160.2935,160.1191,160.1772,2414.0
2020-12-03 14:30:00,165.38,165.75,165.38,165.73,3024.0,160.2354,160.5938,160.2354,160.5745,3024.0
2020-12-03 14:40:00,165.69,165.69,165.5,165.56,1101.0,160.5357,160.5357,160.3516,160.4098,1101.0
2020-12-03 14:50:00,165.55,165.7,165.55,165.7,3587.0,160.4001,160.5454,160.4001,160.5454,3587.0
2020-12-03 15:00:00,165.72,165.76,165.42,165.42,3378.0,160.5648,160.6035,160.2741,160.2741,3378.0
2020-12-03 15:10:00,165.48,165.77,165.48,165.74,4572.0,160.3322,160.6132,160.3322,160.5842,4572.0
2020-12-03 15:20:00,165.74,165.84,165.51,165.69,6696.0,160.5842,160.681,160.3613,160.5357,6696.0
2020-12-03 15:30:00,165.72,165.79,165.23,165.23,8858.0,160.5648,160.6326,160.09,160.09,8858.0
2020-12-03 15:40:00,165.09,165.5,164.95,165.29,11397.0,159.9544,160.3516,159.8187,160.1482,11397.0
2020-12-03 15:50:00,165.22,165.25,164.93,165.24,66139.0,160.0803,160.1094,159.7993,160.0997,66139.0
2020-12-04 09:30:00,166.01,166.44,165.69,166.27,19272.0,160.8458,161.2624,160.5357,161.0977,19272.0
2020-12-04 09:40:00,166.21,167.13,165.73,166.46,28413.0,161.0395,161.9309,160.5745,161.2818,28413.0
2020-12-04 09:50:00,166.31,166.72,166.17,166.72,7681.0,161.1364,161.5337,161.0008,161.5337,7681.0
2020-12-04 10:00:00,166.54,166.75,166.25,166.56,23040.0,161.3593,161.5627,161.0783,161.3786,23040.0
2020-12-04 10:10:00,166.25,166.48,166.18,166.37,1500.0,161.0783,161.3011,161.0105,161.1946,1500.0
2020-12-04 10:20:00,166.49,166.49,166.25,166.3,21064.0,161.3108,161.3108,161.0783,161.1267,21064.0
2020-12-04 10:30:00,166.35,166.78,166.23,166.61,25429.0,161.1752,161.5918,161.0589,161.4271,25429.0
2020-12-04 10:40:00,166.63,166.82,166.44,166.47,14232.0,161.4465,161.6306,161.2624,161.2914,14232.0
2020-12-04 10:50:00,166.47,166.7,166.47,166.6,10677.0,161.2914,161.5143,161.2914,161.4174,10677.0
2020-12-04 11:00:00,166.6,166.93,166.5,166.7,12829.0,161.4174,161.7371,161.3205,161.5143,12829.0
2020-12-04 11:10:00,166.71,166.89,166.28,166.5,23786.0,161.524,161.6984,161.1074,161.3205,23786.0
2020-12-04 11:20:00,166.53,167.29,166.46,167.07,10059.0,161.3496,162.0859,161.2818,161.8728,10059.0
2020-12-04 11:30:00,167.1,167.32,166.77,166.85,12597.0,161.9018,162.115,161.5821,161.6596,12597.0
2020-12-04 11:40:00,166.9,166.98,166.8,166.95,2701.0,161.7081,161.7856,161.6112,161.7565,2701.0
2020-12-04 11:50:00,166.77,166.77,166.49,166.49,6514.0,161.5821,161.5821,161.3108,161.3108,6514.0
2020-12-04 12:00:00,166.45,166.55,166.36,166.52,3864.0,161.2721,161.369,161.1849,161.3399,3864.0
2020-12-04 12:10:00,166.57,166.75,166.43,166.53,4270.0,161.3883,161.5627,161.2527,161.3496,4270.0
2020-12-04 12:20:00,166.56,166.74,166.45,166.55,3938.0,161.3786,161.553,161.2721,161.369,3938.0
2020-12-04 12:30:00,166.58,166.61,166.06,166.4,31081.0,161.398,161.4271,160.8942,161.2236,31081.0
2020-12-04 12:40:00,166.42,166.48,166.23,166.23,55941.0,161.243,161.3011,161.0589,161.0589,55941.0
2020-12-04 12:50:00,166.2,166.91,166.12,166.91,5140.0,161.0298,161.7178,160.9523,161.7178,5140.0
2020-12-04 13:00:00,167.0,167.07,166.6,166.64,11719.0,161.805,161.8728,161.4174,161.4562,11719.0
2020-12-04 13:10:00,166.63,166.75,166.58,166.74,6419.0,161.4465,161.5627,161.398,161.553,6419.0
2020-12-04 13:20:00,166.74,166.74,166.52,166.6,5664.0,161.553,161.553,161.3399,161.4174,5664.0
2020-12-04 13:30:00,166.61,166.71,166.55,166.67,7180.0,161.4271,161.524,161.369,161.4852,7180.0
2020-12-04 13:40:00,166.7,166.76,166.14,166.16,15864.0,161.5143,161.5724,160.9717,160.9911,15864.0
2020-12-04 13:50:00,166.21,166.35,166.16,166.33,4254.0,161.0395,161.1752,160.9911,161.1558,4254.0
2020-12-04 14:00:00,166.41,166.6,166.4,166.48,4778.0,161.2333,161.4174,161.2236,161.3011,4778.0
2020-12-04 14:10:00,166.5,166.51,166.29,166.39,3760.0,161.3205,161.3302,161.117,161.2139,3760.0
2020-12-04 14:20:00,166.39,166.43,165.76,165.86,10678.0,161.2139,161.2527,160.6035,160.7004,10678.0
2020-12-04 14:30:00,165.91,166.0,165.91,166.0,12156.0,160.7489,160.8361,160.7489,160.8361,12156.0
2020-12-04 14:40:00,166.0,166.75,165.95,166.63,8685.0,160.8361,161.5627,160.7876,161.4465,8685.0
2020-12-04 14:50:00,166.56,166.72,166.43,166.43,7264.0,161.3786,161.5337,161.2527,161.2527,7264.0
2020-12-04 15:00:00,166.37,166.54,166.31,166.5,5230.0,161.1946,161.3593,161.1364,161.3205,5230.0
2020-12-04 15:10:00,166.5,166.5,166.1,166.27,4855.0,161.3205,161.3205,160.933,161.0977,4855.0
2020-12-04 15:20:00,166.26,166.41,166.01,166.31,62766.0,161.088,161.2333,160.8458,161.1364,62766.0
2020-12-04 15:30:00,166.27,166.5,166.2,166.33,9891.0,161.0977,161.3205,161.0298,161.1558,9891.0
2020-12-04 15:40:00,166.37,166.78,166.22,166.44,16953.0,161.1946,161.5918,161.0492,161.2624,16953.0
2020-12-04 15:50:00,166.24,166.71,165.92,166.54,133178.0,161.0686,161.524,160.7586,161.3593,133178.0
2020-12-07 09:40:00,168.6,169.36,168.38,168.38,6338.0,163.3552,164.0915,163.142,163.142,6338.0
2020-12-07 09:50:00,168.42,169.01,167.84,169.01,4197.0,163.1808,163.7524,162.6188,163.7524,4197.0
2020-12-07 10:00:00,169.17,169.68,169.02,169.34,5802.0,163.9075,164.4016,163.7621,164.0722,5802.0
2020-12-07 10:10:00,169.13,169.82,169.13,169.82,7002.0,163.8687,164.5372,163.8687,164.5372,7002.0
2020-12-07 10:20:00,169.66,169.96,169.51,169.86,5417.0,164.3822,164.6729,164.2369,164.576,5417.0
2020-12-07 10:30:00,169.8,170.18,169.77,170.09,6020.0,164.5179,164.886,164.4888,164.7988,6020.0
2020-12-07 10:40:00,170.02,170.06,169.73,169.91,3450.0,164.731,164.7698,164.45,164.6244,3450.0
2020-12-07 10:50:00,169.75,170.03,169.59,170.01,5723.0,164.4694,164.7407,164.3144,164.7213,5723.0
2020-12-07 11:00:00,170.04,170.37,169.94,170.23,5588.0,164.7504,165.0701,164.6535,164.9345,5588.0
2020-12-07 11:10:00,170.23,170.41,169.77,170.01,5149.0,164.9345,165.1089,164.4888,164.7213,5149.0
2020-12-07 11:20:00,170.02,170.49,170.02,170.48,6101.0,164.731,165.1864,164.731,165.1767,6101.0
2020-12-07 11:30:00,170.35,170.85,170.35,170.83,13341.0,165.0507,165.5352,165.0507,165.5158,13341.0
2020-12-07 11:40:00,171.01,171.32,170.77,170.97,6667.0,165.6902,165.9906,165.4577,165.6515,6667.0
2020-12-07 11:50:00,170.81,170.96,170.35,170.96,4307.0,165.4964,165.6418,165.0507,165.6418,4307.0
2020-12-07 12:00:00,170.64,170.7,170.57,170.65,1717.0,165.3317,165.3899,165.2639,165.3414,1717.0
2020-12-07 12:10:00,170.69,170.72,170.3,170.41,3840.0,165.3802,165.4092,165.0023,165.1089,3840.0
2020-12-07 12:20:00,170.61,170.66,170.31,170.43,3862.0,165.3027,165.3511,165.012,165.1283,3862.0
2020-12-07 12:30:00,170.43,170.44,169.98,169.98,4848.0,165.1283,165.1379,164.6923,164.6923,4848.0
2020-12-07 12:40:00,169.97,170.14,169.97,170.14,3004.0,164.6826,164.8473,164.6826,164.8473,3004.0
2020-12-07 12:50:00,170.22,170.4,170.22,170.3,6307.0,164.9248,165.0992,164.9248,165.0023,6307.0
2020-12-07 13:00:00,170.17,170.25,169.87,170.1,2812.0,164.8763,164.9539,164.5857,164.8085,2812.0
2020-12-07 13:10:00,169.95,170.07,169.8,170.07,4300.0,164.6632,164.7795,164.5179,164.7795,4300.0
2020-12-07 13:20:00,170.03,170.26,169.82,169.93,5462.0,164.7407,164.9635,164.5372,164.6438,5462.0
2020-12-07 13:30:00,169.94,170.11,169.73,169.94,3758.0,164.6535,164.8182,164.45,164.6535,3758.0
2020-12-07 13:40:00,169.94,169.94,169.74,169.85,3825.0,164.6535,164.6535,164.4597,164.5663,3825.0
2020-12-07 13:50:00,169.76,169.98,169.69,169.8,3820.0,164.4791,164.6923,164.4113,164.5179,3820.0
2020-12-07 14:00:00,169.76,169.89,169.68,169.85,2941.0,164.4791,164.6051,164.4016,164.5663,2941.0
2020-12-07 14:10:00,169.79,170.11,169.69,170.02,4690.0,164.5082,164.8182,164.4113,164.731,4690.0
2020-12-07 14:20:00,169.94,170.19,169.89,170.16,5217.0,164.6535,164.8957,164.6051,164.8667,5217.0
2020-12-07 14:30:00,170.24,170.72,170.24,170.52,5283.0,164.9442,165.4092,164.9442,165.2155,5283.0
2020-12-07 14:40:00,170.6,170.78,170.39,170.74,7510.0,165.293,165.4674,165.0895,165.4286,7510.0
2020-12-07 14:50:00,170.67,170.79,170.57,170.75,19315.0,165.3608,165.4771,165.2639,165.4383,19315.0
2020-12-07 15:00:00,170.69,171.1,170.67,170.75,11137.0,165.3802,165.7774,165.3608,165.4383,11137.0
2020-12-07 15:10:00,170.77,171.01,170.75,170.87,8594.0,165.4577,165.6902,165.4383,165.5546,8594.0
2020-12-07 15:20:00,170.83,170.97,170.71,170.84,11638.0,165.5158,165.6515,165.3995,165.5255,11638.0
2020-12-07 15:30:00,170.83,170.87,170.67,170.76,20013.0,165.5158,165.5546,165.3608,165.448,20013.0
2020-12-07 15:40:00,170.7,170.79,170.59,170.68,54806.0,165.3899,165.4771,165.2833,165.3705,54806.0
2020-12-07 15:50:00,170.61,171.12,170.08,170.84,54076.0,165.3027,165.7968,164.7891,165.5255,54076.0
2020-12-08 09:30:00,175.98,183.37,175.87,183.37,123790.0,170.5056,177.6657,170.399,177.6657,123790.0
2020-12-08 09:40:00,183.39,185.43,182.69,185.17,50275.0,177.6851,179.6616,177.0069,179.4097,50275.0
2020-12-08 09:50:00,185.29,186.49,185.29,186.39,119214.0,179.526,180.6887,179.526,180.5918,119214.0
2020-12-08 10:00:00,186.38,187.85,186.38,187.33,62770.0,180.5821,182.0064,180.5821,181.5025,62770.0
2020-12-08 10:10:00,187.31,187.31,185.04,185.46,54243.0,181.4832,181.4832,179.2838,179.6907,54243.0
2020-12-08 10:20:00,185.35,186.85,185.35,186.84,48169.0,179.5841,181.0375,179.5841,181.0278,48169.0
2020-12-08 10:30:00,187.05,188.42,187.05,188.25,53355.0,181.2312,182.5586,181.2312,182.3939,53355.0
2020-12-08 10:40:00,188.14,188.94,187.89,188.94,24532.0,182.2873,183.0624,182.0451,183.0624,24532.0
2020-12-08 10:50:00,188.99,189.55,188.82,189.26,32364.0,183.1109,183.6535,182.9462,183.3725,32364.0
2020-12-08 11:00:00,189.46,189.46,188.92,189.22,13428.0,183.5663,183.5663,183.0431,183.3337,13428.0
2020-12-08 11:10:00,189.23,190.15,189.22,190.15,61923.0,183.3434,184.2348,183.3337,184.2348,61923.0
2020-12-08 11:20:00,190.15,190.16,189.17,189.67,50647.0,184.2348,184.2445,183.2853,183.7697,50647.0
2020-12-08 11:30:00,189.68,189.78,189.15,189.27,18701.0,183.7794,183.8763,183.2659,183.3822,18701.0
2020-12-08 11:40:00,189.3,189.42,188.33,188.33,25260.0,183.4112,183.5275,182.4714,182.4714,25260.0
2020-12-08 11:50:00,188.34,188.34,186.95,187.21,22083.0,182.4811,182.4811,181.1344,181.3863,22083.0
2020-12-08 12:00:00,186.99,186.99,185.85,186.38,35816.0,181.1731,181.1731,180.0686,180.5821,35816.0
2020-12-08 12:10:00,186.33,186.94,185.59,186.26,33676.0,180.5336,181.1247,179.8167,180.4658,33676.0
2020-12-08 12:20:00,186.21,186.67,186.03,186.03,29846.0,180.4174,180.8631,180.243,180.243,29846.0
2020-12-08 12:30:00,185.94,186.87,185.75,186.87,10967.0,180.1558,181.0568,179.9717,181.0568,10967.0
2020-12-08 12:40:00,186.92,186.92,186.44,186.55,8394.0,181.1053,181.1053,180.6402,180.7468,8394.0
2020-12-08 12:50:00,186.57,186.92,186.34,186.36,10259.0,180.7662,181.1053,180.5433,180.5627,10259.0
2020-12-08 13:00:00,186.16,186.17,185.24,185.29,15030.0,180.3689,180.3786,179.4775,179.526,15030.0
2020-12-08 13:10:00,185.33,185.53,185.07,185.16,12745.0,179.5647,179.7585,179.3128,179.4,12745.0
2020-12-08 13:20:00,185.16,185.23,184.59,184.64,14638.0,179.4,179.4679,178.8478,178.8962,14638.0
2020-12-08 13:30:00,184.64,184.71,184.38,184.38,15005.0,178.8962,178.964,178.6443,178.6443,15005.0
2020-12-08 13:40:00,184.37,184.43,184.15,184.16,19999.0,178.6346,178.6927,178.4215,178.4311,19999.0
2020-12-08 13:50:00,184.13,184.66,183.77,184.54,60134.0,178.4021,178.9156,178.0533,178.7993,60134.0
2020-12-08 14:00:00,184.52,185.14,184.51,185.08,41915.0,178.7799,179.3807,178.7703,179.3225,41915.0
2020-12-08 14:10:00,185.16,185.49,185.02,185.33,9390.0,179.4,179.7198,179.2644,179.5647,9390.0
2020-12-08 14:20:00,185.45,186.01,185.3,185.91,49865.0,179.681,180.2236,179.5357,180.1267,49865.0
2020-12-08 14:30:00,185.91,185.91,185.37,185.76,17947.0,180.1267,180.1267,179.6035,179.9814,17947.0
2020-12-08 14:40:00,185.74,185.76,185.34,185.35,11841.0,179.962,179.9814,179.5744,179.5841,11841.0
2020-12-08 14:50:00,185.21,185.42,184.75,185.33,17963.0,179.4485,179.6519,179.0028,179.5647,17963.0
2020-12-08 15:00:00,185.17,185.44,184.85,185.02,16599.0,179.4097,179.6713,179.0997,179.2644,16599.0
2020-12-08 15:10:00,185.0,185.01,184.18,184.39,18157.0,179.245,179.2547,178.4505,178.654,18157.0
2020-12-08 15:20:00,184.37,184.79,184.37,184.47,32821.0,178.6346,179.0415,178.6346,178.7315,32821.0
2020-12-08 15:30:00,184.48,184.62,184.17,184.18,23641.0,178.7412,178.8768,178.4408,178.4505,23641.0
2020-12-08 15:40:00,184.18,184.33,183.97,184.18,156020.0,178.4505,178.5959,178.2471,178.4505,156020.0
2020-12-08 15:50:00,184.02,184.22,183.7,184.22,133793.0,178.2955,178.4893,177.9855,178.4893,133793.0
2020-12-09 09:30:00,183.37,183.77,179.94,180.21,23505.0,177.6657,178.0533,174.3424,174.604,23505.0
2020-12-09 09:40:00,180.09,181.26,180.09,181.05,45150.0,174.4878,175.6214,174.4878,175.4179,45150.0
2020-12-09 09:50:00,180.95,181.55,180.69,180.87,13965.0,175.321,175.9023,175.0691,175.2435,13965.0
2020-12-09 10:00:00,180.76,181.81,180.35,181.81,14689.0,175.1369,176.1542,174.7397,176.1542,14689.0
2020-12-09 10:10:00,181.78,182.08,181.23,182.08,14045.0,176.1252,176.4158,175.5923,176.4158,14045.0
2020-12-09 10:20:00,182.09,182.3,181.99,182.13,11881.0,176.4255,176.629,176.3286,176.4643,11881.0
2020-12-09 10:30:00,182.14,182.41,182.08,182.23,14093.0,176.474,176.7356,176.4158,176.5612,14093.0
2020-12-09 10:40:00,182.2,182.32,181.52,181.63,8365.0,176.5321,176.6484,175.8733,175.9798,8365.0
2020-12-09 10:50:00,181.61,181.68,181.24,181.25,9042.0,175.9605,176.0283,175.602,175.6117,9042.0
2020-12-09 11:00:00,181.25,181.25,180.78,180.82,19343.0,175.6117,175.6117,175.1563,175.195,19343.0
2020-12-09 11:10:00,180.68,180.86,180.5,180.7,9236.0,175.0594,175.2338,174.885,175.0788,9236.0
2020-12-09 11:20:00,180.73,180.75,180.5,180.64,7364.0,175.1078,175.1272,174.885,175.0206,7364.0
2020-12-09 11:30:00,180.67,180.7,179.9,180.3,12113.0,175.0497,175.0788,174.3037,174.6912,12113.0
2020-12-09 11:40:00,180.29,180.51,180.28,180.34,6890.0,174.6815,174.8947,174.6718,174.73,6890.0
2020-12-09 11:50:00,180.41,180.5,180.3,180.44,8940.0,174.7978,174.885,174.6912,174.8269,8940.0
2020-12-09 12:00:00,180.38,180.71,180.35,180.71,8659.0,174.7687,175.0885,174.7397,175.0885,8659.0
2020-12-09 12:10:00,180.64,180.69,180.48,180.65,8036.0,175.0206,175.0691,174.8656,175.0303,8036.0
2020-12-09 12:20:00,180.64,180.84,180.5,180.62,11312.0,175.0206,175.2144,174.885,175.0013,11312.0
2020-12-09 12:30:00,180.66,180.73,180.46,180.47,7947.0,175.04,175.1078,174.8462,174.8559,7947.0
2020-12-09 12:40:00,180.52,180.62,180.0,180.01,10254.0,174.9044,175.0013,174.4006,174.4102,10254.0
2020-12-09 12:50:00,179.97,180.29,179.87,180.17,27190.0,174.3715,174.6815,174.2746,174.5653,27190.0
2020-12-09 13:00:00,180.16,180.16,179.73,179.73,7910.0,174.5556,174.5556,174.139,174.139,7910.0
2020-12-09 13:10:00,179.87,180.16,179.61,179.61,6813.0,174.2746,174.5556,174.0227,174.0227,6813.0
2020-12-09 13:20:00,179.6,179.82,179.6,179.7,5720.0,174.013,174.2262,174.013,174.1099,5720.0
2020-12-09 13:30:00,179.6,179.61,179.33,179.5,7624.0,174.013,174.0227,173.7514,173.9161,7624.0
2020-12-09 13:40:00,179.51,179.69,179.43,179.69,12946.0,173.9258,174.1002,173.8483,174.1002,12946.0
2020-12-09 13:50:00,179.68,179.88,179.6,179.65,9258.0,174.0905,174.2843,174.013,174.0614,9258.0
2020-12-09 14:00:00,179.65,180.69,179.65,180.67,12005.0,174.0614,175.0691,174.0614,175.0497,12005.0
2020-12-09 14:10:00,180.66,181.17,180.65,181.16,8358.0,175.04,175.5342,175.0303,175.5245,8358.0
2020-12-09 14:20:00,181.17,181.68,181.12,181.68,9894.0,175.5342,176.0283,175.4857,176.0283,9894.0
2020-12-09 14:30:00,181.65,181.67,180.94,181.06,9715.0,175.9992,176.0186,175.3113,175.4276,9715.0
2020-12-09 14:40:00,181.05,181.17,180.86,181.03,31381.0,175.4179,175.5342,175.2338,175.3985,31381.0
2020-12-09 14:50:00,181.04,181.04,180.57,180.57,9401.0,175.4082,175.4082,174.9528,174.9528,9401.0
2020-12-09 15:00:00,180.59,180.6,180.25,180.26,10262.0,174.9722,174.9819,174.6428,174.6525,10262.0
2020-12-09 15:10:00,180.18,180.38,180.02,180.09,10696.0,174.575,174.7687,174.4199,174.4878,10696.0
2020-12-09 15:20:00,180.09,180.2,179.91,179.99,12600.0,174.4878,174.5943,174.3134,174.3909,12600.0
2020-12-09 15:30:00,180.01,180.1,179.59,179.73,20983.0,174.4102,174.4974,174.0033,174.139,20983.0
2020-12-09 15:40:00,179.77,180.74,179.77,180.49,109571.0,174.1777,175.1175,174.1777,174.8753,109571.0
2020-12-09 15:50:00,180.64,180.75,179.96,179.96,145027.0,175.0206,175.1272,174.3618,174.3618,145027.0
2020-12-10 09:30:00,178.96,179.34,178.43,178.43,10237.0,173.3929,173.7611,172.8794,172.8794,10237.0
2020-12-10 09:40:00,178.37,179.84,178.37,179.84,10060.0,172.8213,174.2455,172.8213,174.2455,10060.0
2020-12-10 09:50:00,179.9,180.16,179.53,179.84,8209.0,174.3037,174.5556,173.9452,174.2455,8209.0
2020-12-10 10:00:00,179.92,180.07,179.38,179.83,7110.0,174.323,174.4684,173.7998,174.2358,7110.0
2020-12-10 10:10:00,179.87,180.05,179.22,179.31,6148.0,174.2746,174.449,173.6448,173.732,6148.0
2020-12-10 10:20:00,179.24,180.13,179.22,180.02,12101.0,173.6642,174.5265,173.6448,174.4199,12101.0
2020-12-10 10:30:00,179.92,180.73,179.63,180.27,34279.0,174.323,175.1078,174.0421,174.6622,34279.0
2020-12-10 10:40:00,180.08,180.36,180.01,180.27,6614.0,174.4781,174.7494,174.4102,174.6622,6614.0
2020-12-10 10:50:00,180.2,180.67,180.19,180.3,8286.0,174.5943,175.0497,174.5846,174.6912,8286.0
2020-12-10 11:00:00,180.31,180.47,180.15,180.47,5354.0,174.7009,174.8559,174.5459,174.8559,5354.0
2020-12-10 11:10:00,180.53,180.69,180.33,180.51,7058.0,174.9141,175.0691,174.7203,174.8947,7058.0
2020-12-10 11:20:00,180.58,180.72,180.5,180.65,4015.0,174.9625,175.0982,174.885,175.0303,4015.0
2020-12-10 11:30:00,180.59,180.66,180.32,180.47,4819.0,174.9722,175.04,174.7106,174.8559,4819.0
2020-12-10 11:40:00,180.47,180.47,179.93,180.25,6223.0,174.8559,174.8559,174.3327,174.6428,6223.0
2020-12-10 11:50:00,180.23,180.54,180.07,180.48,7811.0,174.6234,174.9238,174.4684,174.8656,7811.0
2020-12-10 12:00:00,180.36,181.2,180.36,181.03,13199.0,174.7494,175.5632,174.7494,175.3985,13199.0
2020-12-10 12:10:00,181.01,181.06,180.88,181.01,6441.0,175.3791,175.4276,175.2532,175.3791,6441.0
2020-12-10 12:20:00,180.96,181.06,180.86,181.02,10562.0,175.3307,175.4276,175.2338,175.3888,10562.0
2020-12-10 12:30:00,181.02,181.08,180.97,181.05,3620.0,175.3888,175.447,175.3404,175.4179,3620.0
2020-12-10 12:40:00,181.08,181.09,180.8,180.91,8484.0,175.447,175.4566,175.1757,175.2822,8484.0
2020-12-10 12:50:00,180.8,181.11,180.76,181.11,7505.0,175.1757,175.476,175.1369,175.476,7505.0
2020-12-10 13:00:00,181.04,181.25,180.89,181.14,6785.0,175.4082,175.6117,175.2629,175.5051,6785.0
2020-12-10 13:10:00,181.25,181.32,181.22,181.22,3318.0,175.6117,175.6795,175.5826,175.5826,3318.0
2020-12-10 13:20:00,181.25,181.35,181.15,181.19,4946.0,175.6117,175.7086,175.5148,175.5535,4946.0
2020-12-10 13:30:00,181.27,181.55,181.2,181.49,7675.0,175.631,175.9023,175.5632,175.8442,7675.0
2020-12-10 13:40:00,181.41,181.46,181.16,181.23,5203.0,175.7667,175.8151,175.5245,175.5923,5203.0
2020-12-10 13:50:00,181.16,181.39,181.16,181.24,6173.0,175.5245,175.7473,175.5245,175.602,6173.0
2020-12-10 14:00:00,181.32,181.67,181.24,181.41,5690.0,175.6795,176.0186,175.602,175.7667,5690.0
2020-12-10 14:10:00,181.37,181.54,181.26,181.43,10633.0,175.7279,175.8926,175.6214,175.7861,10633.0
2020-12-10 14:20:00,181.41,181.76,181.4,181.69,8382.0,175.7667,176.1058,175.757,176.038,8382.0
2020-12-10 14:30:00,181.62,181.98,181.59,181.83,12070.0,175.9702,176.319,175.9411,176.1736,12070.0
2020-12-10 14:40:00,181.84,182.44,181.84,182.25,8500.0,176.1833,176.7646,176.1833,176.5806,8500.0
2020-12-10 14:50:00,182.22,182.39,182.07,182.36,17950.0,176.5515,176.7162,176.4062,176.6871,17950.0
2020-12-10 15:00:00,182.43,182.84,182.29,182.79,25611.0,176.755,177.1522,176.6193,177.1038,25611.0
2020-12-10 15:10:00,182.77,183.45,182.75,183.31,14421.0,177.0844,177.7432,177.065,177.6076,14421.0
2020-12-10 15:20:00,183.26,183.36,183.17,183.31,9502.0,177.5591,177.656,177.4719,177.6076,9502.0
2020-12-10 15:30:00,183.36,183.39,182.93,183.1,15218.0,177.656,177.6851,177.2394,177.4041,15218.0
2020-12-10 15:40:00,183.11,183.32,182.98,183.14,27362.0,177.4138,177.6173,177.2878,177.4429,27362.0
2020-12-10 15:50:00,183.18,183.48,183.16,183.39,67986.0,177.4816,177.7723,177.4623,177.6851,67986.0
2020-12-11 09:30:00,185.07,187.77,184.86,187.59,23441.0,179.3128,181.9288,179.1094,181.7544,23441.0
2020-12-11 09:40:00,187.57,187.58,186.46,187.41,7935.0,181.7351,181.7448,180.6596,181.58,7935.0
2020-12-11 09:50:00,187.42,188.37,187.07,187.85,12986.0,181.5897,182.5102,181.2506,182.0064,12986.0
2020-12-11 10:00:00,188.01,188.35,187.7,188.02,23719.0,182.1614,182.4908,181.861,182.1711,23719.0
2020-12-11 10:10:00,187.88,188.38,187.7,188.06,7747.0,182.0354,182.5199,181.861,182.2098,7747.0
2020-12-11 10:20:00,187.79,189.08,187.78,189.05,18495.0,181.9482,183.1981,181.9385,183.169,18495.0
2020-12-11 10:30:00,189.12,189.54,188.96,188.99,19175.0,183.2368,183.6438,183.0818,183.1109,19175.0
2020-12-11 10:40:00,188.8,188.93,188.31,188.79,9160.0,182.9268,183.0528,182.452,182.9171,9160.0
2020-12-11 10:50:00,188.79,188.98,188.45,188.51,31653.0,182.9171,183.1012,182.5877,182.6458,31653.0
2020-12-11 11:00:00,188.4,188.89,188.11,188.69,15200.0,182.5392,183.014,182.2583,182.8202,15200.0
2020-12-11 11:10:00,188.77,188.98,188.66,188.79,13907.0,182.8977,183.1012,182.7912,182.9171,13907.0
2020-12-11 11:20:00,188.8,188.84,188.08,188.08,6500.0,182.9268,182.9656,182.2292,182.2292,6500.0
2020-12-11 11:30:00,188.21,188.21,187.94,188.15,9442.0,182.3552,182.3552,182.0936,182.297,9442.0
2020-12-11 11:40:00,188.06,188.06,187.62,187.81,4573.0,182.2098,182.2098,181.7835,181.9676,4573.0
2020-12-11 11:50:00,187.84,188.08,187.33,187.41,7468.0,181.9967,182.2292,181.5025,181.58,7468.0
2020-12-11 12:00:00,187.58,187.58,187.09,187.47,4252.0,181.7448,181.7448,181.27,181.6382,4252.0
2020-12-11 12:10:00,187.19,187.22,186.68,186.7,5500.0,181.3669,181.396,180.8727,180.8921,5500.0
2020-12-11 12:20:00,186.67,186.67,186.34,186.58,5338.0,180.8631,180.8631,180.5433,180.7759,5338.0
2020-12-11 12:30:00,186.59,186.75,186.2,186.26,4970.0,180.7855,180.9406,180.4077,180.4658,4970.0
2020-12-11 12:40:00,186.26,186.54,186.26,186.37,5493.0,180.4658,180.7371,180.4658,180.5724,5493.0
2020-12-11 12:50:00,186.35,186.5,186.26,186.4,5543.0,180.553,180.6983,180.4658,180.6015,5543.0
2020-12-11 13:00:00,186.31,186.75,186.26,186.75,5057.0,180.5143,180.9406,180.4658,180.9406,5057.0
2020-12-11 13:10:00,186.75,187.28,186.75,187.24,4221.0,180.9406,181.4541,180.9406,181.4153,4221.0
2020-12-11 13:20:00,187.19,187.25,186.9,187.22,6020.0,181.3669,181.425,181.0859,181.396,6020.0
2020-12-11 13:30:00,187.32,187.83,187.32,187.5,5163.0,181.4928,181.987,181.4928,181.6672,5163.0
2020-12-11 13:40:00,187.42,187.67,187.38,187.67,5503.0,181.5897,181.832,181.551,181.832,5503.0
2020-12-11 13:50:00,187.58,187.93,187.57,187.66,5790.0,181.7448,182.0839,181.7351,181.8223,5790.0
2020-12-11 14:00:00,187.63,187.7,187.25,187.47,6105.0,181.7932,181.861,181.425,181.6382,6105.0
2020-12-11 14:10:00,187.46,187.88,187.29,187.84,4694.0,181.6285,182.0354,181.4638,181.9967,4694.0
2020-12-11 14:20:00,187.78,187.87,187.55,187.87,6351.0,181.9385,182.0257,181.7157,182.0257,6351.0
2020-12-11 14:30:00,187.89,188.28,187.81,187.85,6296.0,182.0451,182.423,181.9676,182.0064,6296.0
2020-12-11 14:40:00,187.81,188.19,187.81,188.05,8106.0,181.9676,182.3358,181.9676,182.2001,8106.0
2020-12-11 14:50:00,188.06,188.12,187.87,187.91,5740.0,182.2098,182.268,182.0257,182.0645,5740.0
2020-12-11 15:00:00,187.85,187.9,187.59,187.68,8509.0,182.0064,182.0548,181.7544,181.8416,8509.0
2020-12-11 15:10:00,187.67,187.67,187.24,187.49,11559.0,181.832,181.832,181.4153,181.6576,11559.0
2020-12-11 15:20:00,187.38,187.38,187.02,187.06,10668.0,181.551,181.551,181.2022,181.2409,10668.0
2020-12-11 15:30:00,187.1,187.7,187.04,187.7,12327.0,181.2797,181.861,181.2216,181.861,12327.0
2020-12-11 15:40:00,187.66,188.19,187.59,188.09,30998.0,181.8223,182.3358,181.7544,182.2389,30998.0
2020-12-11 15:50:00,188.11,188.59,188.01,188.01,74537.0,182.2583,182.7233,182.1614,182.1614,74537.0
2020-12-14 09:30:00,187.47,188.56,187.47,188.15,16139.0,181.6382,182.6943,181.6382,182.297,16139.0
2020-12-14 09:40:00,188.54,191.16,188.53,190.69,18256.0,182.6749,185.2134,182.6652,184.758,18256.0
2020-12-14 09:50:00,190.75,191.1,190.13,191.1,5839.0,184.8161,185.1553,184.2154,185.1553,5839.0
2020-12-14 10:00:00,190.9,190.9,190.17,190.17,8042.0,184.9615,184.9615,184.2542,184.2542,8042.0
2020-12-14 10:10:00,190.15,190.56,189.98,190.47,11139.0,184.2348,184.6321,184.0701,184.5449,11139.0
2020-12-14 10:20:00,190.56,190.77,190.22,190.5,4936.0,184.6321,184.8355,184.3026,184.5739,4936.0
2020-12-14 10:30:00,190.62,190.82,189.57,189.58,5238.0,184.6902,184.884,183.6728,183.6825,5238.0
2020-12-14 10:40:00,189.44,190.17,189.39,190.16,12244.0,183.5469,184.2542,183.4984,184.2445,12244.0
2020-12-14 10:50:00,190.15,190.82,190.15,190.51,9596.0,184.2348,184.884,184.2348,184.5836,9596.0
2020-12-14 11:00:00,190.5,190.63,190.2,190.2,5657.0,184.5739,184.6999,184.2832,184.2832,5657.0
2020-12-14 11:10:00,190.33,190.41,189.92,190.22,4850.0,184.4092,184.4867,184.012,184.3026,4850.0
2020-12-14 11:20:00,190.15,190.21,189.91,190.0,7250.0,184.2348,184.2929,184.0023,184.0895,7250.0
2020-12-14 11:30:00,189.99,190.07,189.76,189.89,8568.0,184.0798,184.1573,183.8569,183.9829,8568.0
2020-12-14 11:40:00,190.0,190.27,190.0,190.18,4477.0,184.0895,184.3511,184.0895,184.2639,4477.0
2020-12-14 11:50:00,190.27,190.8,190.15,190.15,5340.0,184.3511,184.8646,184.2348,184.2348,5340.0
2020-12-14 12:00:00,190.13,190.39,190.0,190.18,11876.0,184.2154,184.4673,184.0895,184.2639,11876.0
2020-12-14 12:10:00,190.26,190.26,189.86,189.86,2609.0,184.3414,184.3414,183.9538,183.9538,2609.0
2020-12-14 12:20:00,189.78,189.78,189.39,189.59,2400.0,183.8763,183.8763,183.4984,183.6922,2400.0
2020-12-14 12:30:00,189.53,189.53,188.52,188.65,3246.0,183.6341,183.6341,182.6555,182.7815,3246.0
2020-12-14 12:40:00,188.6,188.75,188.28,188.75,5855.0,182.733,182.8784,182.423,182.8784,5855.0
2020-12-14 12:50:00,188.77,189.27,188.68,189.19,9664.0,182.8977,183.3822,182.8105,183.3047,9664.0
2020-12-14 13:00:00,189.44,189.44,189.0,189.0,14682.0,183.5469,183.5469,183.1206,183.1206,14682.0
2020-12-14 13:10:00,188.97,189.35,188.94,189.16,5444.0,183.0915,183.4597,183.0624,183.2756,5444.0
2020-12-14 13:20:00,189.26,189.52,189.18,189.48,9085.0,183.3725,183.6244,183.295,183.5856,9085.0
2020-12-14 13:30:00,189.6,190.41,189.55,189.7,14466.0,183.7019,184.4867,183.6535,183.7988,14466.0
2020-12-14 13:40:00,189.7,189.86,189.67,189.8,7005.0,183.7988,183.9538,183.7697,183.8957,7005.0
2020-12-14 13:50:00,189.8,190.11,189.69,189.76,4048.0,183.8957,184.196,183.7891,183.8569,4048.0
2020-12-14 14:00:00,189.74,189.74,189.31,189.48,4529.0,183.8376,183.8376,183.4209,183.5856,4529.0
2020-12-14 14:10:00,189.4,189.78,189.37,189.63,6306.0,183.5081,183.8763,183.4791,183.731,6306.0
2020-12-14 14:20:00,189.68,189.83,189.33,189.34,3101.0,183.7794,183.9248,183.4403,183.45,3101.0
2020-12-14 14:30:00,189.34,189.6,189.04,189.36,23697.0,183.45,183.7019,183.1593,183.4694,23697.0
2020-12-14 14:40:00,189.45,190.11,189.35,189.91,18796.0,183.5566,184.196,183.4597,184.0023,18796.0
2020-12-14 14:50:00,189.91,190.23,189.84,189.9,6546.0,184.0023,184.3123,183.9344,183.9926,6546.0
2020-12-14 15:00:00,189.69,189.81,189.15,189.74,8864.0,183.7891,183.9054,183.2659,183.8376,8864.0
2020-12-14 15:10:00,189.67,189.89,189.55,189.78,6546.0,183.7697,183.9829,183.6535,183.8763,6546.0
2020-12-14 15:20:00,189.78,189.91,189.68,189.7,8054.0,183.8763,184.0023,183.7794,183.7988,8054.0
2020-12-14 15:30:00,189.7,189.84,189.01,189.18,26289.0,183.7988,183.9344,183.1303,183.295,26289.0
2020-12-14 15:40:00,189.09,189.43,188.63,189.32,26520.0,183.2078,183.5372,182.7621,183.4306,26520.0
2020-12-14 15:50:00,189.26,189.54,189.01,189.15,54104.0,183.3725,183.6438,183.1303,183.2659,54104.0
2020-12-15 09:30:00,191.55,192.32,191.29,192.23,18516.0,185.5913,186.3373,185.3393,186.2501,18516.0
2020-12-15 09:40:00,192.24,192.29,190.64,190.85,7746.0,186.2598,186.3082,184.7096,184.913,7746.0
2020-12-15 09:50:00,190.71,191.96,190.6,191.96,16280.0,184.7774,185.9885,184.6708,185.9885,16280.0
2020-12-15 10:00:00,191.96,192.48,191.84,192.31,10590.0,185.9885,186.4923,185.8722,186.3276,10590.0
2020-12-15 10:10:00,192.29,192.54,191.44,191.5,8693.0,186.3082,186.5505,185.4847,185.5428,8693.0
2020-12-15 10:20:00,191.72,192.03,191.71,191.93,7149.0,185.756,186.0563,185.7463,185.9594,7149.0
2020-12-15 10:30:00,191.99,192.22,191.9,192.02,6133.0,186.0176,186.2404,185.9304,186.0466,6133.0
2020-12-15 10:40:00,192.25,192.59,192.24,192.43,3586.0,186.2695,186.5989,186.2598,186.4439,3586.0
2020-12-15 10:50:00,192.43,192.65,192.15,192.6,5400.0,186.4439,186.657,186.1726,186.6086,5400.0
2020-12-15 11:00:00,192.46,192.5,191.88,191.94,3916.0,186.4729,186.5117,185.911,185.9691,3916.0
2020-12-15 11:10:00,191.91,192.78,191.91,192.78,4900.0,185.9401,186.783,185.9401,186.783,4900.0
2020-12-15 11:20:00,192.82,192.9,192.35,192.51,6198.0,186.8217,186.8993,186.3664,186.5214,6198.0
2020-12-15 11:30:00,192.65,192.65,192.24,192.48,5007.0,186.657,186.657,186.2598,186.4923,5007.0
2020-12-15 11:40:00,192.49,192.63,192.37,192.63,5666.0,186.502,186.6377,186.3857,186.6377,5666.0
2020-12-15 11:50:00,192.53,193.04,192.53,193.0,4451.0,186.5408,187.0349,186.5408,186.9961,4451.0
2020-12-15 12:00:00,193.0,193.05,192.8,192.8,3480.0,186.9961,187.0446,186.8024,186.8024,3480.0
2020-12-15 12:10:00,192.86,192.97,192.33,192.51,4438.0,186.8605,186.9671,186.347,186.5214,4438.0
2020-12-15 12:20:00,192.66,192.66,192.36,192.51,4597.0,186.6667,186.6667,186.3761,186.5214,4597.0
2020-12-15 12:30:00,192.57,193.32,192.48,193.32,9596.0,186.5795,187.3062,186.4923,187.3062,9596.0
2020-12-15 12:40:00,193.19,193.44,193.19,193.44,4251.0,187.1802,187.4225,187.1802,187.4225,4251.0
2020-12-15 12:50:00,193.44,193.52,193.15,193.34,6244.0,187.4225,187.5,187.1415,187.3256,6244.0
2020-12-15 13:00:00,193.43,193.64,193.07,193.26,5400.0,187.4128,187.6162,187.064,187.2481,5400.0
2020-12-15 13:10:00,193.45,193.64,193.28,193.28,3100.0,187.4321,187.6162,187.2674,187.2674,3100.0
2020-12-15 13:20:00,193.26,193.29,192.86,192.87,4353.0,187.2481,187.2771,186.8605,186.8702,4353.0
2020-12-15 13:30:00,192.97,193.29,192.95,193.25,5269.0,186.9671,187.2771,186.9477,187.2384,5269.0
2020-12-15 13:40:00,193.32,193.32,192.66,192.66,3249.0,187.3062,187.3062,186.6667,186.6667,3249.0
2020-12-15 13:50:00,192.58,193.48,192.42,193.48,20110.0,186.5892,187.4612,186.4342,187.4612,20110.0
2020-12-15 14:00:00,193.41,193.84,193.3,193.84,9198.0,187.3934,187.81,187.2868,187.81,9198.0
2020-12-15 14:10:00,193.71,193.98,193.6,193.6,2101.0,187.6841,187.9457,187.5775,187.5775,2101.0
2020-12-15 14:20:00,193.5,193.71,193.17,193.71,5134.0,187.4806,187.6841,187.1609,187.6841,5134.0
2020-12-15 14:30:00,193.7,194.04,193.54,193.84,4127.0,187.6744,188.0038,187.5193,187.81,4127.0
2020-12-15 14:40:00,193.99,194.04,193.72,193.85,5607.0,187.9553,188.0038,187.6937,187.8197,5607.0
2020-12-15 14:50:00,193.87,193.94,193.74,193.92,3751.0,187.8391,187.9069,187.7131,187.8875,3751.0
2020-12-15 15:00:00,193.91,193.99,193.52,193.73,8593.0,187.8778,187.9553,187.5,187.7034,8593.0
2020-12-15 15:10:00,193.75,194.02,193.58,193.63,12190.0,187.7228,187.9844,187.5581,187.6065,12190.0
2020-12-15 15:20:00,193.57,193.9,193.35,193.41,8541.0,187.5484,187.8681,187.3353,187.3934,8541.0
2020-12-15 15:30:00,193.48,193.49,192.93,193.11,10800.0,187.4612,187.4709,186.9283,187.1027,10800.0
2020-12-15 15:40:00,193.14,193.5,193.1,193.42,19806.0,187.1318,187.4806,187.093,187.4031,19806.0
2020-12-15 15:50:00,193.42,193.91,193.36,193.68,48234.0,187.4031,187.8778,187.3449,187.655,48234.0
2020-12-16 09:30:00,192.6,193.87,192.59,193.87,22848.0,186.6086,187.8391,186.5989,187.8391,22848.0
2020-12-16 09:40:00,194.36,194.38,193.51,193.94,9086.0,188.3138,188.3332,187.4903,187.9069,9086.0
2020-12-16 09:50:00,193.94,194.83,193.94,194.71,3173.0,187.9069,188.7692,187.9069,188.653,3173.0
2020-12-16 10:00:00,194.94,195.15,194.24,194.7,5843.0,188.8758,189.0793,188.1976,188.6433,5843.0
2020-12-16 10:10:00,194.43,194.43,193.52,193.7,2651.0,188.3817,188.3817,187.5,187.6744,2651.0
2020-12-16 10:20:00,193.71,194.01,193.58,193.69,4179.0,187.6841,187.9747,187.5581,187.6647,4179.0
2020-12-16 10:30:00,193.61,194.41,193.44,194.2,7465.0,187.5872,188.3623,187.4225,188.1588,7465.0
2020-12-16 10:40:00,194.26,194.52,193.93,193.94,2328.0,188.217,188.4689,187.8972,187.9069,2328.0
2020-12-16 10:50:00,193.99,194.8,193.99,194.36,5480.0,187.9553,188.7402,187.9553,188.3138,5480.0
2020-12-16 11:00:00,194.24,194.57,194.07,194.46,5415.0,188.1976,188.5173,188.0329,188.4107,5415.0
2020-12-16 11:10:00,194.45,194.56,193.83,193.93,4501.0,188.401,188.5076,187.8003,187.8972,4501.0
2020-12-16 11:20:00,193.98,194.06,193.46,193.97,6850.0,187.9457,188.0232,187.4418,187.936,6850.0
2020-12-16 11:30:00,193.86,193.87,193.01,193.25,3708.0,187.8294,187.8391,187.0058,187.2384,3708.0
2020-12-16 11:40:00,193.28,193.6,193.24,193.47,4136.0,187.2674,187.5775,187.2287,187.4515,4136.0
2020-12-16 11:50:00,193.45,193.53,193.4,193.53,3701.0,187.4321,187.5097,187.3837,187.5097,3701.0
2020-12-16 12:00:00,193.62,193.99,193.53,193.8,4733.0,187.5969,187.9553,187.5097,187.7713,4733.0
2020-12-16 12:10:00,193.6,193.8,193.44,193.59,4037.0,187.5775,187.7713,187.4225,187.5678,4037.0
2020-12-16 12:20:00,193.53,193.55,193.44,193.51,3793.0,187.5097,187.529,187.4225,187.4903,3793.0
2020-12-16 12:30:00,193.55,193.57,193.44,193.47,2003.0,187.529,187.5484,187.4225,187.4515,2003.0
2020-12-16 12:40:00,193.45,193.72,193.26,193.72,8504.0,187.4321,187.6937,187.2481,187.6937,8504.0
2020-12-16 12:50:00,193.62,194.29,193.59,194.23,7371.0,187.5969,188.246,187.5678,188.1879,7371.0
2020-12-16 13:00:00,194.28,194.42,193.22,193.23,4623.0,188.2363,188.372,187.2093,187.219,4623.0
2020-12-16 13:10:00,193.23,193.27,192.64,193.15,9123.0,187.219,187.2577,186.6473,187.1415,9123.0
2020-12-16 13:20:00,192.95,193.35,192.95,193.35,3400.0,186.9477,187.3353,186.9477,187.3353,3400.0
2020-12-16 13:30:00,193.39,193.6,193.08,193.09,6861.0,187.374,187.5775,187.0737,187.0833,6861.0
2020-12-16 13:40:00,193.06,193.58,193.06,193.58,5750.0,187.0543,187.5581,187.0543,187.5581,5750.0
2020-12-16 13:50:00,193.59,193.88,192.95,192.95,6914.0,187.5678,187.8488,186.9477,186.9477,6914.0
2020-12-16 14:00:00,193.09,193.36,193.04,193.3,7070.0,187.0833,187.3449,187.0349,187.2868,7070.0
2020-12-16 14:10:00,193.2,193.2,192.74,192.92,1901.0,187.1899,187.1899,186.7442,186.9186,1901.0
2020-12-16 14:20:00,192.96,193.45,192.89,192.89,4156.0,186.9574,187.4321,186.8896,186.8896,4156.0
2020-12-16 14:30:00,193.02,194.01,193.02,194.01,5291.0,187.0155,187.9747,187.0155,187.9747,5291.0
2020-12-16 14:40:00,194.03,194.14,193.82,193.86,9199.0,187.9941,188.1007,187.7906,187.8294,9199.0
2020-12-16 14:50:00,193.95,194.18,193.76,194.03,4334.0,187.9166,188.1394,187.7325,187.9941,4334.0
2020-12-16 15:00:00,194.03,194.45,193.73,193.81,7156.0,187.9941,188.401,187.7034,187.7809,7156.0
2020-12-16 15:10:00,193.81,194.05,193.78,194.03,3578.0,187.7809,188.0135,187.7519,187.9941,3578.0
2020-12-16 15:20:00,194.06,194.23,193.98,194.0,6625.0,188.0232,188.1879,187.9457,187.965,6625.0
2020-12-16 15:30:00,193.97,194.19,193.9,193.98,6611.0,187.936,188.1491,187.8681,187.9457,6611.0
2020-12-16 15:40:00,193.95,193.95,193.5,193.69,6650.0,187.9166,187.9166,187.4806,187.6647,6650.0
2020-12-16 15:50:00,193.57,193.57,193.07,193.15,34436.0,187.5484,187.5484,187.064,187.1415,34436.0
2020-12-17 09:30:00,193.45,195.43,192.99,195.42,6371.0,187.4321,189.3506,186.9865,189.3409,6371.0
2020-12-17 09:40:00,195.47,195.59,194.85,195.46,5161.0,189.3893,189.5056,188.7886,189.3796,5161.0
2020-12-17 09:50:00,195.68,196.47,195.67,195.84,4874.0,189.5928,190.3582,189.5831,189.7478,4874.0
2020-12-17 10:00:00,195.84,196.03,195.53,195.72,3900.0,189.7478,189.9319,189.4474,189.6315,3900.0
2020-12-17 10:10:00,195.61,195.85,195.22,195.28,5210.0,189.525,189.7575,189.1471,189.2052,5210.0
2020-12-17 10:20:00,195.27,195.27,194.56,195.11,4638.0,189.1955,189.1955,188.5076,189.0405,4638.0
2020-12-17 10:30:00,194.71,194.98,194.24,194.47,4241.0,188.653,188.9146,188.1976,188.4204,4241.0
2020-12-17 10:40:00,194.57,194.66,194.24,194.6,3268.0,188.5173,188.6045,188.1976,188.5464,3268.0
2020-12-17 10:50:00,194.59,194.6,194.28,194.28,5008.0,188.5367,188.5464,188.2363,188.2363,5008.0
2020-12-17 11:00:00,194.16,194.31,193.89,193.89,1549.0,188.1201,188.2654,187.8585,187.8585,1549.0
2020-12-17 11:10:00,193.99,194.23,193.99,194.17,2128.0,187.9553,188.1879,187.9553,188.1298,2128.0
2020-12-17 11:20:00,194.18,194.54,194.13,194.31,3769.0,188.1394,188.4882,188.091,188.2654,3769.0
2020-12-17 11:30:00,194.29,194.48,194.13,194.14,2414.0,188.246,188.4301,188.091,188.1007,2414.0
2020-12-17 11:40:00,194.06,194.06,193.6,193.74,3937.0,188.0232,188.0232,187.5775,187.7131,3937.0
2020-12-17 11:50:00,193.76,194.13,193.62,194.09,4739.0,187.7325,188.091,187.5969,188.0522,4739.0
2020-12-17 12:00:00,194.09,194.27,194.05,194.24,2427.0,188.0522,188.2266,188.0135,188.1976,2427.0
2020-12-17 12:10:00,194.34,194.49,194.15,194.49,11842.0,188.2945,188.4398,188.1104,188.4398,11842.0
2020-12-17 12:20:00,194.56,194.67,194.32,194.4,2043.0,188.5076,188.6142,188.2751,188.3526,2043.0
2020-12-17 12:30:00,194.27,194.61,194.24,194.61,2648.0,188.2266,188.5561,188.1976,188.5561,2648.0
2020-12-17 12:40:00,194.63,194.77,194.4,194.57,2170.0,188.5754,188.7111,188.3526,188.5173,2170.0
2020-12-17 12:50:00,194.52,194.64,194.24,194.57,2052.0,188.4689,188.5851,188.1976,188.5173,2052.0
2020-12-17 13:00:00,194.59,194.6,194.45,194.51,1794.0,188.5367,188.5464,188.401,188.4592,1794.0
2020-12-17 13:10:00,194.57,194.77,194.52,194.6,3233.0,188.5173,188.7111,188.4689,188.5464,3233.0
2020-12-17 13:20:00,194.57,194.71,194.53,194.57,2489.0,188.5173,188.653,188.4786,188.5173,2489.0
2020-12-17 13:30:00,194.56,194.75,194.56,194.57,3144.0,188.5076,188.6917,188.5076,188.5173,3144.0
2020-12-17 13:40:00,194.64,194.74,194.49,194.58,1906.0,188.5851,188.682,188.4398,188.527,1906.0
2020-12-17 13:50:00,194.62,194.76,194.61,194.66,1841.0,188.5658,188.7014,188.5561,188.6045,1841.0
2020-12-17 14:00:00,194.6,194.87,194.55,194.55,5001.0,188.5464,188.808,188.4979,188.4979,5001.0
2020-12-17 14:10:00,194.69,194.69,193.87,193.87,4630.0,188.6336,188.6336,187.8391,187.8391,4630.0
2020-12-17 14:20:00,193.83,194.1,193.68,193.88,3102.0,187.8003,188.0619,187.655,187.8488,3102.0
2020-12-17 14:30:00,193.95,194.0,193.58,193.94,3078.0,187.9166,187.965,187.5581,187.9069,3078.0
2020-12-17 14:40:00,193.86,193.9,193.64,193.82,3153.0,187.8294,187.8681,187.6162,187.7906,3153.0
2020-12-17 14:50:00,193.78,193.83,193.5,193.5,5176.0,187.7519,187.8003,187.4806,187.4806,5176.0
2020-12-17 15:00:00,193.58,193.67,193.5,193.5,4784.0,187.5581,187.6453,187.4806,187.4806,4784.0
2020-12-17 15:10:00,193.47,193.65,193.45,193.47,10315.0,187.4515,187.6259,187.4321,187.4515,10315.0
2020-12-17 15:20:00,193.49,193.78,193.44,193.66,7884.0,187.4709,187.7519,187.4225,187.6356,7884.0
2020-12-17 15:30:00,193.64,193.75,193.51,193.71,6827.0,187.6162,187.7228,187.4903,187.6841,6827.0
2020-12-17 15:40:00,193.72,193.76,193.62,193.64,7080.0,187.6937,187.7325,187.5969,187.6162,7080.0
2020-12-17 15:50:00,193.7,193.99,193.48,193.76,35692.0,187.6744,187.9553,187.4612,187.7325,35692.0
2020-12-18 09:30:00,193.51,194.45,193.45,193.78,98412.0,187.4903,188.401,187.4321,187.7519,98412.0
2020-12-18 09:40:00,193.52,193.7,193.26,193.43,2581.0,187.5,187.6744,187.2481,187.4128,2581.0
2020-12-18 09:50:00,193.22,193.67,193.17,193.17,2529.0,187.2093,187.6453,187.1609,187.1609,2529.0
2020-12-18 10:00:00,193.17,193.25,192.84,193.08,3780.0,187.1609,187.2384,186.8411,187.0737,3780.0
2020-12-18 10:10:00,193.14,193.4,192.85,193.35,1436.0,187.1318,187.3837,186.8508,187.3353,1436.0
2020-12-18 10:20:00,193.27,193.33,193.08,193.3,2740.0,187.2577,187.3159,187.0737,187.2868,2740.0
2020-12-18 10:30:00,193.3,193.35,193.11,193.26,2545.0,187.2868,187.3353,187.1027,187.2481,2545.0
2020-12-18 10:40:00,193.37,193.62,193.2,193.2,2947.0,187.3546,187.5969,187.1899,187.1899,2947.0
2020-12-18 10:50:00,193.18,193.27,193.04,193.1,2236.0,187.1705,187.2577,187.0349,187.093,2236.0
2020-12-18 11:00:00,193.1,193.35,193.1,193.26,1780.0,187.093,187.3353,187.093,187.2481,1780.0
2020-12-18 11:10:00,193.18,193.39,192.95,193.03,3052.0,187.1705,187.374,186.9477,187.0252,3052.0
2020-12-18 11:20:00,193.0,193.24,192.82,192.94,3526.0,186.9961,187.2287,186.8217,186.938,3526.0
2020-12-18 11:30:00,192.99,193.1,192.8,192.8,2687.0,186.9865,187.093,186.8024,186.8024,2687.0
2020-12-18 11:40:00,192.86,192.92,192.7,192.78,2680.0,186.8605,186.9186,186.7055,186.783,2680.0
2020-12-18 11:50:00,192.81,192.96,192.81,192.93,2100.0,186.8121,186.9574,186.8121,186.9283,2100.0
2020-12-18 12:00:00,192.94,193.34,192.92,193.28,1561.0,186.938,187.3256,186.9186,187.2674,1561.0
2020-12-18 12:10:00,193.42,193.67,193.26,193.67,2638.0,187.4031,187.6453,187.2481,187.6453,2638.0
2020-12-18 12:20:00,193.63,193.63,193.14,193.21,2700.0,187.6065,187.6065,187.1318,187.1996,2700.0
2020-12-18 12:30:00,193.22,193.44,193.14,193.31,4330.0,187.2093,187.4225,187.1318,187.2965,4330.0
2020-12-18 12:40:00,193.36,193.62,193.25,193.43,5949.0,187.3449,187.5969,187.2384,187.4128,5949.0
2020-12-18 12:50:00,193.46,193.46,193.25,193.25,3707.0,187.4418,187.4418,187.2384,187.2384,3707.0
2020-12-18 13:00:00,193.34,193.46,193.2,193.46,3019.0,187.3256,187.4418,187.1899,187.4418,3019.0
2020-12-18 13:10:00,193.43,193.44,193.28,193.37,1402.0,187.4128,187.4225,187.2674,187.3546,1402.0
2020-12-18 13:20:00,193.41,193.78,193.23,193.62,4252.0,187.3934,187.7519,187.219,187.5969,4252.0
2020-12-18 13:30:00,193.62,193.62,193.33,193.42,4537.0,187.5969,187.5969,187.3159,187.4031,4537.0
2020-12-18 13:40:00,193.43,193.49,193.39,193.42,2100.0,187.4128,187.4709,187.374,187.4031,2100.0
2020-12-18 13:50:00,193.39,193.8,193.27,193.66,2983.0,187.374,187.7713,187.2577,187.6356,2983.0
2020-12-18 14:00:00,193.63,193.64,193.37,193.53,2654.0,187.6065,187.6162,187.3546,187.5097,2654.0
2020-12-18 14:10:00,193.47,193.88,193.38,193.88,2696.0,187.4515,187.8488,187.3643,187.8488,2696.0
2020-12-18 14:20:00,193.82,193.89,193.6,193.7,1702.0,187.7906,187.8585,187.5775,187.6744,1702.0
2020-12-18 14:30:00,193.64,193.79,193.64,193.78,3224.0,187.6162,187.7616,187.6162,187.7519,3224.0
2020-12-18 14:40:00,193.79,193.81,193.23,193.31,2584.0,187.7616,187.7809,187.219,187.2965,2584.0
2020-12-18 14:50:00,193.3,193.63,193.24,193.34,5217.0,187.2868,187.6065,187.2287,187.3256,5217.0
2020-12-18 15:00:00,193.37,193.8,193.28,193.8,3877.0,187.3546,187.7713,187.2674,187.7713,3877.0
2020-12-18 15:10:00,193.72,193.72,193.39,193.47,4196.0,187.6937,187.6937,187.374,187.4515,4196.0
2020-12-18 15:20:00,193.41,193.41,193.24,193.27,3763.0,187.3934,187.3934,187.2287,187.2577,3763.0
2020-12-18 15:30:00,193.37,193.79,193.37,193.54,10028.0,187.3546,187.7616,187.3546,187.5193,10028.0
2020-12-18 15:40:00,193.44,194.44,193.4,194.34,14103.0,187.4225,188.3914,187.3837,188.2945,14103.0
2020-12-18 15:50:00,194.43,195.63,194.0,195.16,49219.0,188.3817,189.5443,187.965,189.089,49219.0
2020-12-21 09:30:00,192.2,193.94,191.78,191.97,7004.0,186.221,187.9069,185.8141,185.9982,7004.0
2020-12-21 09:40:00,191.8,192.07,190.83,191.11,6635.0,185.8335,186.0951,184.8937,185.1649,6635.0
2020-12-21 09:50:00,191.1,192.01,190.98,191.71,8605.0,185.1553,186.0369,185.039,185.7463,8605.0
2020-12-21 10:00:00,191.38,191.59,190.01,191.0,8708.0,185.4265,185.63,184.0992,185.0584,8708.0
2020-12-21 10:10:00,190.83,190.97,189.7,189.96,7465.0,184.8937,185.0293,183.7988,184.0507,7465.0
2020-12-21 10:20:00,189.89,190.25,189.3,190.25,4672.0,183.9829,184.3317,183.4112,184.3317,4672.0
2020-12-21 10:30:00,190.22,190.93,190.22,190.64,2293.0,184.3026,184.9905,184.3026,184.7096,2293.0
2020-12-21 10:40:00,191.13,191.56,191.08,191.38,4261.0,185.1843,185.6009,185.1359,185.4265,4261.0
2020-12-21 10:50:00,191.43,191.66,191.09,191.12,6573.0,185.475,185.6978,185.1456,185.1746,6573.0
2020-12-21 11:00:00,191.19,191.59,191.16,191.5,2189.0,185.2425,185.63,185.2134,185.5428,2189.0
2020-12-21 11:10:00,191.63,191.71,191.41,191.69,2699.0,185.6688,185.7463,185.4556,185.7269,2699.0
2020-12-21 11:20:00,191.66,192.39,191.64,192.28,3908.0,185.6978,186.4051,185.6785,186.2985,3908.0
2020-12-21 11:30:00,192.49,192.79,192.47,192.73,2616.0,186.502,186.7927,186.4826,186.7345,2616.0
2020-12-21 11:40:00,192.91,193.48,192.84,193.48,2147.0,186.9089,187.4612,186.8411,187.4612,2147.0
2020-12-21 11:50:00,193.53,193.55,193.35,193.36,1000.0,187.5097,187.529,187.3353,187.3449,1000.0
2020-12-21 12:00:00,193.26,193.43,193.26,193.28,1823.0,187.2481,187.4128,187.2481,187.2674,1823.0
2020-12-21 12:10:00,193.43,193.79,193.38,193.4,4532.0,187.4128,187.7616,187.3643,187.3837,4532.0
2020-12-21 12:20:00,193.37,193.75,193.36,193.75,1810.0,187.3546,187.7228,187.3449,187.7228,1810.0
2020-12-21 12:30:00,193.82,194.13,193.76,194.12,1870.0,187.7906,188.091,187.7325,188.0813,1870.0
2020-12-21 12:40:00,194.11,194.54,194.06,194.54,1500.0,188.0716,188.4882,188.0232,188.4882,1500.0
2020-12-21 12:50:00,194.56,194.56,194.35,194.52,2873.0,188.5076,188.5076,188.3042,188.4689,2873.0
2020-12-21 13:00:00,194.37,194.46,194.1,194.1,4924.0,188.3235,188.4107,188.0619,188.0619,4924.0
2020-12-21 13:10:00,194.04,194.35,194.0,194.35,1839.0,188.0038,188.3042,187.965,188.3042,1839.0
2020-12-21 13:20:00,194.29,194.44,193.99,194.33,2301.0,188.246,188.3914,187.9553,188.2848,2301.0
2020-12-21 13:30:00,194.33,194.69,194.28,194.37,5796.0,188.2848,188.6336,188.2363,188.3235,5796.0
2020-12-21 13:40:00,194.47,194.5,194.32,194.35,1601.0,188.4204,188.4495,188.2751,188.3042,1601.0
2020-12-21 13:50:00,194.39,194.79,194.33,194.66,3579.0,188.3429,188.7305,188.2848,188.6045,3579.0
2020-12-21 14:00:00,194.65,194.65,194.28,194.28,2000.0,188.5948,188.5948,188.2363,188.2363,2000.0
2020-12-21 14:10:00,194.34,194.41,194.25,194.27,2482.0,188.2945,188.3623,188.2073,188.2266,2482.0
2020-12-21 14:20:00,194.25,194.63,194.25,194.5,1104.0,188.2073,188.5754,188.2073,188.4495,1104.0
2020-12-21 14:30:00,194.45,194.73,194.39,194.61,3608.0,188.401,188.6723,188.3429,188.5561,3608.0
2020-12-21 14:40:00,194.62,194.9,194.52,194.86,2304.0,188.5658,188.837,188.4689,188.7983,2304.0
2020-12-21 14:50:00,194.8,194.9,194.61,194.61,1894.0,188.7402,188.837,188.5561,188.5561,1894.0
2020-12-21 15:00:00,194.68,194.71,194.45,194.54,4367.0,188.6239,188.653,188.401,188.4882,4367.0
2020-12-21 15:10:00,194.4,194.72,194.4,194.61,2964.0,188.3526,188.6626,188.3526,188.5561,2964.0
2020-12-21 15:20:00,194.58,194.79,194.46,194.78,5495.0,188.527,188.7305,188.4107,188.7208,5495.0
2020-12-21 15:30:00,194.74,194.74,194.07,194.31,8469.0,188.682,188.682,188.0329,188.2654,8469.0
2020-12-21 15:40:00,194.39,194.39,194.05,194.32,8225.0,188.3429,188.3429,188.0135,188.2751,8225.0
2020-12-21 15:50:00,194.21,194.6,193.89,194.45,30727.0,188.1685,188.5464,187.8585,188.401,30727.0
2020-12-22 09:30:00,193.95,194.23,193.63,193.63,4428.0,187.9166,188.1879,187.6065,187.6065,4428.0
2020-12-22 09:40:00,193.56,194.34,193.56,194.32,2614.0,187.5387,188.2945,187.5387,188.2751,2614.0
2020-12-22 09:50:00,194.31,194.63,193.99,193.99,1801.0,188.2654,188.5754,187.9553,187.9553,1801.0
2020-12-22 10:00:00,193.94,194.12,193.51,193.82,5220.0,187.9069,188.0813,187.4903,187.7906,5220.0
2020-12-22 10:10:00,193.67,193.67,192.82,193.28,6233.0,187.6453,187.6453,186.8217,187.2674,6233.0
2020-12-22 10:20:00,193.46,193.84,193.46,193.77,2805.0,187.4418,187.81,187.4418,187.7422,2805.0
2020-12-22 10:30:00,193.83,194.44,193.83,194.36,2966.0,187.8003,188.3914,187.8003,188.3138,2966.0
2020-12-22 10:40:00,194.34,194.43,193.94,194.04,1400.0,188.2945,188.3817,187.9069,188.0038,1400.0
2020-12-22 10:50:00,193.85,194.12,193.78,194.12,2050.0,187.8197,188.0813,187.7519,188.0813,2050.0
2020-12-22 11:00:00,194.12,194.29,193.57,194.29,4471.0,188.0813,188.246,187.5484,188.246,4471.0
2020-12-22 11:10:00,194.11,194.45,193.83,194.45,6553.0,188.0716,188.401,187.8003,188.401,6553.0
2020-12-22 11:20:00,194.4,194.41,193.45,193.55,2100.0,188.3526,188.3623,187.4321,187.529,2100.0
2020-12-22 11:30:00,193.6,193.8,193.21,193.45,6680.0,187.5775,187.7713,187.1996,187.4321,6680.0
2020-12-22 11:40:00,193.3,193.34,193.07,193.12,3500.0,187.2868,187.3256,187.064,187.1124,3500.0
2020-12-22 11:50:00,193.04,193.42,192.96,193.24,9001.0,187.0349,187.4031,186.9574,187.2287,9001.0
2020-12-22 12:00:00,193.29,193.39,193.29,193.32,1400.0,187.2771,187.374,187.2771,187.3062,1400.0
2020-12-22 12:10:00,193.39,193.71,193.28,193.69,4623.0,187.374,187.6841,187.2674,187.6647,4623.0
2020-12-22 12:20:00,193.71,193.83,193.5,193.5,1823.0,187.6841,187.8003,187.4806,187.4806,1823.0
2020-12-22 12:30:00,193.5,193.65,193.39,193.65,3755.0,187.4806,187.6259,187.374,187.6259,3755.0
2020-12-22 12:40:00,193.65,193.92,193.65,193.79,2364.0,187.6259,187.8875,187.6259,187.7616,2364.0
2020-12-22 12:50:00,193.86,193.89,193.59,193.68,2320.0,187.8294,187.8585,187.5678,187.655,2320.0
2020-12-22 13:00:00,193.76,193.77,193.61,193.61,1500.0,187.7325,187.7422,187.5872,187.5872,1500.0
2020-12-22 13:10:00,193.64,193.65,193.45,193.58,1500.0,187.6162,187.6259,187.4321,187.5581,1500.0
2020-12-22 13:20:00,193.64,193.69,193.48,193.53,2414.0,187.6162,187.6647,187.4612,187.5097,2414.0
2020-12-22 13:30:00,193.55,193.86,193.53,193.86,1333.0,187.529,187.8294,187.5097,187.8294,1333.0
2020-12-22 13:40:00,193.89,193.89,193.57,193.69,2501.0,187.8585,187.8585,187.5484,187.6647,2501.0
2020-12-22 13:50:00,193.89,193.9,193.5,193.57,3339.0,187.8585,187.8681,187.4806,187.5484,3339.0
2020-12-22 14:00:00,193.51,193.68,193.27,193.4,4008.0,187.4903,187.655,187.2577,187.3837,4008.0
2020-12-22 14:10:00,193.49,193.73,193.43,193.73,1598.0,187.4709,187.7034,187.4128,187.7034,1598.0
2020-12-22 14:20:00,193.73,193.93,193.56,193.84,6400.0,187.7034,187.8972,187.5387,187.81,6400.0
2020-12-22 14:30:00,193.89,194.01,193.6,193.8,7015.0,187.8585,187.9747,187.5775,187.7713,7015.0
2020-12-22 14:40:00,193.71,193.71,193.07,193.38,3499.0,187.6841,187.6841,187.064,187.3643,3499.0
2020-12-22 14:50:00,193.48,193.74,193.48,193.65,1400.0,187.4612,187.7131,187.4612,187.6259,1400.0
2020-12-22 15:00:00,193.68,193.83,193.57,193.78,5783.0,187.655,187.8003,187.5484,187.7519,5783.0
2020-12-22 15:10:00,193.78,193.97,193.69,193.97,4874.0,187.7519,187.936,187.6647,187.936,4874.0
2020-12-22 15:20:00,194.02,194.17,193.94,193.94,6647.0,187.9844,188.1298,187.9069,187.9069,6647.0
2020-12-22 15:30:00,193.89,194.26,193.89,194.09,5914.0,187.8585,188.217,187.8585,188.0522,5914.0
2020-12-22 15:40:00,194.13,194.51,194.13,194.32,10589.0,188.091,188.4592,188.091,188.2751,10589.0
2020-12-22 15:50:00,194.32,194.35,193.91,193.96,25775.0,188.2751,188.3042,187.8778,187.9263,25775.0
2020-12-23 09:30:00,194.17,194.85,193.82,193.87,6951.0,188.1298,188.7886,187.7906,187.8391,6951.0
2020-12-23 09:40:00,193.84,194.51,193.76,194.21,6485.0,187.81,188.4592,187.7325,188.1685,6485.0
2020-12-23 09:50:00,194.57,194.8,194.49,194.49,1300.0,188.5173,188.7402,188.4398,188.4398,1300.0
2020-12-23 10:00:00,194.46,194.46,193.9,193.9,1801.0,188.4107,188.4107,187.8681,187.8681,1801.0
2020-12-23 10:10:00,193.96,193.96,193.52,193.53,1000.0,187.9263,187.9263,187.5,187.5097,1000.0
2020-12-23 10:20:00,193.6,193.85,193.2,193.2,1501.0,187.5775,187.8197,187.1899,187.1899,1501.0
2020-12-23 10:30:00,193.13,193.28,193.01,193.01,1400.0,187.1221,187.2674,187.0058,187.0058,1400.0
2020-12-23 10:40:00,192.86,192.95,192.75,192.87,1925.0,186.8605,186.9477,186.7539,186.8702,1925.0
2020-12-23 10:50:00,192.99,193.25,192.84,193.06,7139.0,186.9865,187.2384,186.8411,187.0543,7139.0
2020-12-23 11:00:00,193.17,193.3,192.94,193.3,2528.0,187.1609,187.2868,186.938,187.2868,2528.0
2020-12-23 11:10:00,193.37,193.43,193.33,193.33,303.0,187.3546,187.4128,187.3159,187.3159,303.0
2020-12-23 11:20:00,193.56,193.56,193.37,193.42,1545.0,187.5387,187.5387,187.3546,187.4031,1545.0
2020-12-23 11:30:00,193.21,193.31,193.19,193.29,627.0,187.1996,187.2965,187.1802,187.2771,627.0
2020-12-23 11:40:00,193.47,193.47,193.17,193.17,1200.0,187.4515,187.4515,187.1609,187.1609,1200.0
2020-12-23 11:50:00,193.08,193.2,193.08,193.15,400.0,187.0737,187.1899,187.0737,187.1415,400.0
2020-12-23 12:00:00,193.22,193.57,193.21,193.41,4026.0,187.2093,187.5484,187.1996,187.3934,4026.0
2020-12-23 12:10:00,193.53,193.53,193.36,193.44,730.0,187.5097,187.5097,187.3449,187.4225,730.0
2020-12-23 12:20:00,193.4,194.2,193.28,194.07,10550.0,187.3837,188.1588,187.2674,188.0329,10550.0
2020-12-23 12:30:00,194.04,194.04,193.57,193.66,10648.0,188.0038,188.0038,187.5484,187.6356,10648.0
2020-12-23 12:40:00,193.89,194.06,193.61,193.61,1218.0,187.8585,188.0232,187.5872,187.5872,1218.0
2020-12-23 12:50:00,193.57,193.69,193.55,193.69,700.0,187.5484,187.6647,187.529,187.6647,700.0
2020-12-23 13:00:00,193.59,193.87,193.59,193.84,800.0,187.5678,187.8391,187.5678,187.81,800.0
2020-12-23 13:10:00,193.75,193.86,193.68,193.68,1400.0,187.7228,187.8294,187.655,187.655,1400.0
2020-12-23 13:20:00,193.65,193.68,193.44,193.55,900.0,187.6259,187.655,187.4225,187.529,900.0
2020-12-23 13:30:00,193.44,193.46,193.33,193.33,2534.0,187.4225,187.4418,187.3159,187.3159,2534.0
2020-12-23 13:40:00,193.25,193.41,193.08,193.41,2879.0,187.2384,187.3934,187.0737,187.3934,2879.0
2020-12-23 13:50:00,193.4,193.44,193.2,193.43,5500.0,187.3837,187.4225,187.1899,187.4128,5500.0
2020-12-23 14:00:00,193.4,193.65,193.34,193.34,1000.0,187.3837,187.6259,187.3256,187.3256,1000.0
2020-12-23 14:10:00,193.31,193.5,193.26,193.43,1400.0,187.2965,187.4806,187.2481,187.4128,1400.0
2020-12-23 14:20:00,193.48,193.49,193.32,193.32,1242.0,187.4612,187.4709,187.3062,187.3062,1242.0
2020-12-23 14:30:00,193.45,193.45,193.34,193.44,400.0,187.4321,187.4321,187.3256,187.4225,400.0
2020-12-23 14:40:00,193.37,193.46,193.32,193.42,1831.0,187.3546,187.4418,187.3062,187.4031,1831.0
2020-12-23 14:50:00,193.38,193.39,193.1,193.1,950.0,187.3643,187.374,187.093,187.093,950.0
2020-12-23 15:00:00,193.0,193.32,193.0,193.24,2855.0,186.9961,187.3062,186.9961,187.2287,2855.0
2020-12-23 15:10:00,193.2,193.32,193.2,193.22,1406.0,187.1899,187.3062,187.1899,187.2093,1406.0
2020-12-23 15:20:00,193.3,193.6,193.27,193.59,3757.0,187.2868,187.5775,187.2577,187.5678,3757.0
2020-12-23 15:30:00,193.58,193.75,193.26,193.46,4101.0,187.5581,187.7228,187.2481,187.4418,4101.0
2020-12-23 15:40:00,193.54,193.66,193.43,193.48,6380.0,187.5193,187.6356,187.4128,187.4612,6380.0
2020-12-23 15:50:00,193.43,193.5,192.76,192.87,30918.0,187.4128,187.4806,186.7636,186.8702,30918.0
2020-12-24 09:30:00,193.41,194.06,193.41,194.06,2935.0,187.3934,188.0232,187.3934,188.0232,2935.0
2020-12-24 09:40:00,193.75,193.76,193.24,193.24,793.0,187.7228,187.7325,187.2287,187.2287,793.0
2020-12-24 09:50:00,193.04,193.68,193.04,193.68,2301.0,187.0349,187.655,187.0349,187.655,2301.0
2020-12-24 10:00:00,194.03,194.45,193.95,193.96,2600.0,187.9941,188.401,187.9166,187.9263,2600.0
2020-12-24 10:10:00,193.84,194.12,193.64,194.12,1501.0,187.81,188.0813,187.6162,188.0813,1501.0
2020-12-24 10:20:00,194.02,194.17,193.87,193.93,2825.0,187.9844,188.1298,187.8391,187.8972,2825.0
2020-12-24 10:30:00,193.98,193.98,193.72,193.81,3507.0,187.9457,187.9457,187.6937,187.7809,3507.0
2020-12-24 10:40:00,193.69,193.69,193.44,193.46,2861.0,187.6647,187.6647,187.4225,187.4418,2861.0
2020-12-24 10:50:00,193.53,193.72,193.41,193.71,1791.0,187.5097,187.6937,187.3934,187.6841,1791.0
2020-12-24 11:00:00,193.67,194.09,193.67,193.99,2389.0,187.6453,188.0522,187.6453,187.9553,2389.0
2020-12-24 11:10:00,194.03,194.03,193.67,193.68,1500.0,187.9941,187.9941,187.6453,187.655,1500.0
2020-12-24 11:20:00,193.75,193.84,193.56,193.62,1931.0,187.7228,187.81,187.5387,187.5969,1931.0
2020-12-24 11:30:00,193.57,193.68,193.53,193.59,2161.0,187.5484,187.655,187.5097,187.5678,2161.0
2020-12-24 11:40:00,193.54,193.6,193.45,193.5,800.0,187.5193,187.5775,187.4321,187.4806,800.0
2020-12-24 11:50:00,193.4,193.68,193.33,193.67,3273.0,187.3837,187.655,187.3159,187.6453,3273.0
2020-12-24 12:00:00,193.61,193.82,193.52,193.78,3331.0,187.5872,187.7906,187.5,187.7519,3331.0
2020-12-24 12:10:00,193.78,193.97,193.78,193.79,1387.0,187.7519,187.936,187.7519,187.7616,1387.0
2020-12-24 12:20:00,193.76,194.15,193.76,194.1,1636.0,187.7325,188.1104,187.7325,188.0619,1636.0
2020-12-24 12:30:00,194.17,194.3,194.05,194.05,2269.0,188.1298,188.2557,188.0135,188.0135,2269.0
2020-12-24 12:40:00,194.02,194.44,194.02,194.39,2100.0,187.9844,188.3914,187.9844,188.3429,2100.0
2020-12-24 12:50:00,194.44,194.48,193.96,193.96,10765.0,188.3914,188.4301,187.9263,187.9263,10765.0
2020-12-28 09:30:00,195.92,195.92,194.29,195.25,11933.0,189.8253,189.8253,188.246,189.1762,11933.0
2020-12-28 09:40:00,195.06,195.23,194.02,194.23,1900.0,188.9921,189.1568,187.9844,188.1879,1900.0
2020-12-28 09:50:00,194.34,194.57,193.69,194.19,3497.0,188.2945,188.5173,187.6647,188.1491,3497.0
2020-12-28 10:00:00,194.17,194.48,193.93,193.93,3100.0,188.1298,188.4301,187.8972,187.8972,3100.0
2020-12-28 10:10:00,194.1,194.51,193.96,194.37,3019.0,188.0619,188.4592,187.9263,188.3235,3019.0
2020-12-28 10:20:00,194.39,194.81,194.39,194.7,2601.0,188.3429,188.7498,188.3429,188.6433,2601.0
2020-12-28 10:30:00,194.76,194.93,194.69,194.88,3169.0,188.7014,188.8661,188.6336,188.8177,3169.0
2020-12-28 10:40:00,194.77,194.97,194.67,194.78,5350.0,188.7111,188.9049,188.6142,188.7208,5350.0
2020-12-28 10:50:00,194.79,195.36,194.79,195.26,11633.0,188.7305,189.2827,188.7305,189.1858,11633.0
2020-12-28 11:00:00,195.21,195.21,194.85,195.11,6719.0,189.1374,189.1374,188.7886,189.0405,6719.0
2020-12-28 11:10:00,195.03,195.03,194.56,194.62,5803.0,188.963,188.963,188.5076,188.5658,5803.0
2020-12-28 11:20:00,194.64,194.69,194.01,194.3,3763.0,188.5851,188.6336,187.9747,188.2557,3763.0
2020-12-28 11:30:00,194.3,194.54,194.29,194.47,2912.0,188.2557,188.4882,188.246,188.4204,2912.0
2020-12-28 11:40:00,194.53,194.53,193.91,193.94,4229.0,188.4786,188.4786,187.8778,187.9069,4229.0
2020-12-28 11:50:00,193.99,194.21,193.76,193.83,3112.0,187.9553,188.1685,187.7325,187.8003,3112.0
2020-12-28 12:00:00,193.86,193.91,193.74,193.87,2822.0,187.8294,187.8778,187.7131,187.8391,2822.0
2020-12-28 12:10:00,193.97,193.97,193.3,193.31,1274.0,187.936,187.936,187.2868,187.2965,1274.0
2020-12-28 12:20:00,193.23,193.74,193.23,193.73,2584.0,187.219,187.7131,187.219,187.7034,2584.0
2020-12-28 12:30:00,193.61,193.91,193.6,193.85,3121.0,187.5872,187.8778,187.5775,187.8197,3121.0
2020-12-28 12:40:00,193.9,193.96,193.78,193.78,1814.0,187.8681,187.9263,187.7519,187.7519,1814.0
2020-12-28 12:50:00,193.82,193.9,193.72,193.86,3109.0,187.7906,187.8681,187.6937,187.8294,3109.0
2020-12-28 13:00:00,193.89,193.94,193.84,193.91,4111.0,187.8585,187.9069,187.81,187.8778,4111.0
2020-12-28 13:10:00,193.91,193.91,193.82,193.89,1300.0,187.8778,187.8778,187.7906,187.8585,1300.0
2020-12-28 13:20:00,193.89,194.05,193.89,194.05,4689.0,187.8585,188.0135,187.8585,188.0135,4689.0
2020-12-28 13:30:00,194.02,194.56,193.91,194.56,5738.0,187.9844,188.5076,187.8778,188.5076,5738.0
2020-12-28 13:40:00,194.55,194.83,194.47,194.7,15579.0,188.4979,188.7692,188.4204,188.6433,15579.0
2020-12-28 13:50:00,194.69,194.78,194.24,194.44,12408.0,188.6336,188.7208,188.1976,188.3914,12408.0
2020-12-28 14:00:00,194.49,194.49,194.29,194.29,1882.0,188.4398,188.4398,188.246,188.246,1882.0
2020-12-28 14:10:00,194.37,194.39,194.25,194.32,1834.0,188.3235,188.3429,188.2073,188.2751,1834.0
2020-12-28 14:20:00,194.18,194.33,194.0,194.02,2106.0,188.1394,188.2848,187.965,187.9844,2106.0
2020-12-28 14:30:00,193.92,194.22,193.92,194.1,1670.0,187.8875,188.1782,187.8875,188.0619,1670.0
2020-12-28 14:40:00,194.06,194.21,193.86,194.08,2744.0,188.0232,188.1685,187.8294,188.0426,2744.0
2020-12-28 14:50:00,194.03,194.03,193.82,193.97,2270.0,187.9941,187.9941,187.7906,187.936,2270.0
2020-12-28 15:00:00,194.06,194.44,194.06,194.36,2162.0,188.0232,188.3914,188.0232,188.3138,2162.0
2020-12-28 15:10:00,194.35,194.35,194.1,194.14,2610.0,188.3042,188.3042,188.0619,188.1007,2610.0
2020-12-28 15:20:00,194.15,194.17,193.98,193.99,1429.0,188.1104,188.1298,187.9457,187.9553,1429.0
2020-12-28 15:30:00,193.84,193.84,193.54,193.61,4299.0,187.81,187.81,187.5193,187.5872,4299.0
2020-12-28 15:40:00,193.62,194.05,193.62,193.97,7363.0,187.5969,188.0135,187.5969,187.936,7363.0
2020-12-28 15:50:00,194.0,194.0,193.64,193.64,17553.0,187.965,187.965,187.6162,187.6162,17553.0
2020-12-29 09:30:00,194.91,195.84,193.2,194.49,2165.0,188.8467,189.7478,187.1899,188.4398,2165.0
2020-12-29 09:40:00,193.93,194.71,193.77,194.71,1714.0,187.8972,188.653,187.7422,188.653,1714.0
2020-12-29 09:50:00,194.38,194.38,193.2,193.79,1900.0,188.3332,188.3332,187.1899,187.7616,1900.0
2020-12-29 10:00:00,193.64,194.07,193.44,193.55,3500.0,187.6162,188.0329,187.4225,187.529,3500.0
2020-12-29 10:10:00,193.41,193.78,193.41,193.78,3200.0,187.3934,187.7519,187.3934,187.7519,3200.0
2020-12-29 10:20:00,193.57,193.57,192.77,192.77,2340.0,187.5484,187.5484,186.7733,186.7733,2340.0
2020-12-29 10:30:00,192.87,193.27,192.87,192.99,3034.0,186.8702,187.2577,186.8702,186.9865,3034.0
2020-12-29 10:40:00,192.78,192.92,192.74,192.74,1100.0,186.783,186.9186,186.7442,186.7442,1100.0
2020-12-29 10:50:00,192.68,192.68,192.18,192.28,2144.0,186.6861,186.6861,186.2017,186.2985,2144.0
2020-12-29 11:00:00,192.37,192.53,192.3,192.33,1117.0,186.3857,186.5408,186.3179,186.347,1117.0
2020-12-29 11:10:00,192.41,192.41,191.94,191.95,1465.0,186.4245,186.4245,185.9691,185.9788,1465.0
2020-12-29 11:20:00,191.84,192.52,191.84,192.49,1890.0,185.8722,186.5311,185.8722,186.502,1890.0
2020-12-29 11:30:00,192.34,192.49,192.21,192.49,1923.0,186.3567,186.502,186.2307,186.502,1923.0
2020-12-29 11:40:00,192.48,192.5,192.39,192.45,1003.0,186.4923,186.5117,186.4051,186.4633,1003.0
2020-12-29 11:50:00,192.41,192.41,191.93,191.94,1800.0,186.4245,186.4245,185.9594,185.9691,1800.0
2020-12-29 12:00:00,191.83,192.3,191.83,192.3,1600.0,185.8625,186.3179,185.8625,186.3179,1600.0
2020-12-29 12:10:00,192.08,192.21,191.71,191.71,800.0,186.1048,186.2307,185.7463,185.7463,800.0
2020-12-29 12:20:00,191.83,191.92,191.49,191.72,4063.0,185.8625,185.9497,185.5331,185.756,4063.0
2020-12-29 12:30:00,191.79,191.8,191.24,191.24,2026.0,185.8238,185.8335,185.2909,185.2909,2026.0
2020-12-29 12:40:00,191.0,191.06,190.77,190.77,2249.0,185.0584,185.1165,184.8355,184.8355,2249.0
2020-12-29 12:50:00,190.73,190.73,190.25,190.55,5057.0,184.7968,184.7968,184.3317,184.6224,5057.0
2020-12-29 13:00:00,190.44,190.47,189.99,190.17,4265.0,184.5158,184.5449,184.0798,184.2542,4265.0
2020-12-29 13:10:00,190.03,190.31,189.94,190.31,5125.0,184.1185,184.3898,184.0313,184.3898,5125.0
2020-12-29 13:20:00,190.35,191.04,190.32,191.04,3200.0,184.4286,185.0971,184.3995,185.0971,3200.0
2020-12-29 13:30:00,190.96,190.96,190.1,190.1,4379.0,185.0196,185.0196,184.1864,184.1864,4379.0
2020-12-29 13:40:00,190.03,190.08,189.77,190.0,4525.0,184.1185,184.167,183.8666,184.0895,4525.0
2020-12-29 13:50:00,190.05,190.24,189.93,189.95,3527.0,184.1379,184.322,184.0216,184.041,3527.0
2020-12-29 14:00:00,189.96,189.96,189.56,189.56,4814.0,184.0507,184.0507,183.6632,183.6632,4814.0
2020-12-29 14:10:00,189.57,189.73,189.55,189.73,2700.0,183.6728,183.8279,183.6535,183.8279,2700.0
2020-12-29 14:20:00,189.72,189.85,189.61,189.83,3434.0,183.8182,183.9441,183.7116,183.9248,3434.0
2020-12-29 14:30:00,189.84,189.9,189.74,189.84,1501.0,183.9344,183.9926,183.8376,183.9344,1501.0
2020-12-29 14:40:00,189.74,189.82,189.62,189.69,2742.0,183.8376,183.9151,183.7213,183.7891,2742.0
2020-12-29 14:50:00,189.74,190.06,189.73,189.91,4180.0,183.8376,184.1476,183.8279,184.0023,4180.0
2020-12-29 15:00:00,190.0,190.07,189.84,189.84,4300.0,184.0895,184.1573,183.9344,183.9344,4300.0
2020-12-29 15:10:00,190.05,190.52,189.9,190.44,5051.0,184.1379,184.5933,183.9926,184.5158,5051.0
2020-12-29 15:20:00,190.49,190.64,190.36,190.63,6921.0,184.5642,184.7096,184.4383,184.6999,6921.0
2020-12-29 15:30:00,190.61,190.73,190.5,190.61,6728.0,184.6805,184.7968,184.5739,184.6805,6728.0
2020-12-29 15:40:00,190.61,190.76,190.41,190.54,12503.0,184.6805,184.8258,184.4867,184.6127,12503.0
2020-12-29 15:50:00,190.68,190.85,190.25,190.76,39726.0,184.7483,184.913,184.3317,184.8258,39726.0
2020-12-30 09:30:00,190.85,192.13,190.85,192.02,3246.0,184.913,186.1532,184.913,186.0466,3246.0
2020-12-30 09:40:00,191.8,192.02,191.47,192.02,1300.0,185.8335,186.0466,185.5137,186.0466,1300.0
2020-12-30 09:50:00,192.37,192.37,191.68,191.85,3100.0,186.3857,186.3857,185.7172,185.8819,3100.0
2020-12-30 10:00:00,192.08,192.08,191.66,191.73,1211.0,186.1048,186.1048,185.6978,185.7657,1211.0
2020-12-30 10:10:00,191.62,191.63,191.44,191.63,2541.0,185.6591,185.6688,185.4847,185.6688,2541.0
2020-12-30 10:20:00,191.49,191.79,191.18,191.64,3800.0,185.5331,185.8238,185.2328,185.6785,3800.0
2020-12-30 10:30:00,191.64,191.85,191.2,191.46,2502.0,185.6785,185.8819,185.2521,185.5041,2502.0
2020-12-30 10:40:00,191.55,191.7,191.3,191.53,2851.0,185.5913,185.7366,185.349,185.5719,2851.0
2020-12-30 10:50:00,191.45,191.57,191.19,191.34,2762.0,185.4944,185.6106,185.2425,185.3878,2762.0
2020-12-30 11:00:00,191.7,191.7,191.42,191.42,404.0,185.7366,185.7366,185.4653,185.4653,404.0
2020-12-30 11:10:00,191.31,191.4,191.3,191.4,800.0,185.3587,185.4459,185.349,185.4459,800.0
2020-12-30 11:20:00,191.27,191.4,191.23,191.23,500.0,185.32,185.4459,185.2812,185.2812,500.0
2020-12-30 11:30:00,191.13,191.29,191.11,191.22,2214.0,185.1843,185.3393,185.1649,185.2715,2214.0
2020-12-30 11:40:00,191.01,191.07,190.8,190.8,900.0,185.0681,185.1262,184.8646,184.8646,900.0
2020-12-30 11:50:00,190.89,191.08,190.81,190.85,1712.0,184.9518,185.1359,184.8743,184.913,1712.0
2020-12-30 12:00:00,190.94,191.33,190.85,191.33,809.0,185.0002,185.3781,184.913,185.3781,809.0
2020-12-30 12:10:00,191.11,191.59,191.11,191.59,3102.0,185.1649,185.63,185.1649,185.63,3102.0
2020-12-30 12:20:00,191.27,191.29,191.16,191.18,900.0,185.32,185.3393,185.2134,185.2328,900.0
2020-12-30 12:30:00,191.1,191.1,190.76,190.85,1300.0,185.1553,185.1553,184.8258,184.913,1300.0
2020-12-30 12:40:00,190.79,190.82,190.53,190.68,1108.0,184.8549,184.884,184.603,184.7483,1108.0
2020-12-30 12:50:00,190.82,190.83,190.46,190.55,1772.0,184.884,184.8937,184.5352,184.6224,1772.0
2020-12-30 13:00:00,190.71,190.75,190.51,190.61,1995.0,184.7774,184.8161,184.5836,184.6805,1995.0
2020-12-30 13:10:00,190.63,190.78,190.59,190.78,1358.0,184.6999,184.8452,184.6611,184.8452,1358.0
2020-12-30 13:20:00,190.59,190.59,190.46,190.58,2100.0,184.6611,184.6611,184.5352,184.6514,2100.0
2020-12-30 13:30:00,190.41,190.77,190.41,190.77,1300.0,184.4867,184.8355,184.4867,184.8355,1300.0
2020-12-30 13:40:00,190.74,191.33,190.74,191.12,4156.0,184.8065,185.3781,184.8065,185.1746,4156.0
2020-12-30 13:50:00,191.03,191.03,190.79,190.84,1505.0,185.0874,185.0874,184.8549,184.9033,1505.0
2020-12-30 14:00:00,190.83,190.83,190.38,190.38,900.0,184.8937,184.8937,184.4576,184.4576,900.0
2020-12-30 14:10:00,190.53,190.6,190.44,190.48,1410.0,184.603,184.6708,184.5158,184.5545,1410.0
2020-12-30 14:20:00,190.31,190.52,190.17,190.17,1300.0,184.3898,184.5933,184.2542,184.2542,1300.0
2020-12-30 14:30:00,190.25,190.31,190.14,190.22,1100.0,184.3317,184.3898,184.2251,184.3026,1100.0
2020-12-30 14:40:00,190.26,190.47,190.26,190.47,1100.0,184.3414,184.5449,184.3414,184.5449,1100.0
2020-12-30 14:50:00,190.38,190.38,190.2,190.31,2738.0,184.4576,184.4576,184.2832,184.3898,2738.0
2020-12-30 15:00:00,190.31,190.4,190.19,190.29,2099.0,184.3898,184.477,184.2736,184.3704,2099.0
2020-12-30 15:10:00,190.17,190.53,190.13,190.31,3201.0,184.2542,184.603,184.2154,184.3898,3201.0
2020-12-30 15:20:00,190.3,190.36,190.17,190.36,2800.0,184.3801,184.4383,184.2542,184.4383,2800.0
2020-12-30 15:30:00,190.47,190.74,190.39,190.7,3216.0,184.5449,184.8065,184.4673,184.7677,3216.0
2020-12-30 15:40:00,190.69,191.02,190.69,190.78,8353.0,184.758,185.0777,184.758,184.8452,8353.0
2020-12-30 15:50:00,190.92,191.31,190.76,191.19,37252.0,184.9809,185.3587,184.8258,185.2425,37252.0
2020-12-31 09:30:00,192.28,192.28,190.79,191.39,3904.0,186.2985,186.2985,184.8549,185.4362,3904.0
2020-12-31 09:40:00,191.69,191.7,191.33,191.53,2560.0,185.7269,185.7366,185.3781,185.5719,2560.0
2020-12-31 09:50:00,191.56,191.95,191.53,191.53,2750.0,185.6009,185.9788,185.5719,185.5719,2750.0
2020-12-31 10:00:00,191.61,192.09,191.61,191.89,5696.0,185.6494,186.1145,185.6494,185.9207,5696.0
2020-12-31 10:10:00,191.81,192.27,191.81,192.18,2220.0,185.8432,186.2889,185.8432,186.2017,2220.0
2020-12-31 10:20:00,192.02,192.02,191.44,191.44,1700.0,186.0466,186.0466,185.4847,185.4847,1700.0
2020-12-31 10:30:00,191.56,191.57,191.13,191.13,2018.0,185.6009,185.6106,185.1843,185.1843,2018.0
2020-12-31 10:40:00,191.34,191.44,191.15,191.38,4741.0,185.3878,185.4847,185.2037,185.4265,4741.0
2020-12-31 10:50:00,191.36,191.36,190.71,190.71,8600.0,185.4072,185.4072,184.7774,184.7774,8600.0
2020-12-31 11:00:00,190.8,191.13,190.54,191.13,5333.0,184.8646,185.1843,184.6127,185.1843,5333.0
2020-12-31 11:10:00,191.15,191.3,190.87,191.09,3600.0,185.2037,185.349,184.9324,185.1456,3600.0
2020-12-31 11:20:00,191.09,191.13,190.92,190.93,1338.0,185.1456,185.1843,184.9809,184.9905,1338.0
2020-12-31 11:30:00,191.03,191.13,190.83,190.9,5917.0,185.0874,185.1843,184.8937,184.9615,5917.0
2020-12-31 11:40:00,190.9,190.9,190.41,190.69,2804.0,184.9615,184.9615,184.4867,184.758,2804.0
2020-12-31 11:50:00,190.71,190.75,190.5,190.57,2197.0,184.7774,184.8161,184.5739,184.6417,2197.0
2020-12-31 12:00:00,190.57,190.68,190.39,190.47,5195.0,184.6417,184.7483,184.4673,184.5449,5195.0
2020-12-31 12:10:00,190.47,190.55,189.98,189.98,2984.0,184.5449,184.6224,184.0701,184.0701,2984.0
2020-12-31 12:20:00,190.15,190.47,190.04,190.26,7656.0,184.2348,184.5449,184.1282,184.3414,7656.0
2020-12-31 12:30:00,190.26,190.38,190.15,190.27,3463.0,184.3414,184.4576,184.2348,184.3511,3463.0
2020-12-31 12:40:00,190.17,190.79,190.17,190.69,4613.0,184.2542,184.8549,184.2542,184.758,4613.0
2020-12-31 12:50:00,190.67,190.93,190.62,190.9,3772.0,184.7386,184.9905,184.6902,184.9615,3772.0
2020-12-31 13:00:00,190.93,191.11,190.83,191.09,3042.0,184.9905,185.1649,184.8937,185.1456,3042.0
2020-12-31 13:10:00,191.09,191.09,190.79,190.83,6184.0,185.1456,185.1456,184.8549,184.8937,6184.0
2020-12-31 13:20:00,190.86,191.0,190.76,190.91,5363.0,184.9227,185.0584,184.8258,184.9712,5363.0
2020-12-31 13:30:00,190.85,191.03,190.84,190.84,3469.0,184.913,185.0874,184.9033,184.9033,3469.0
2020-12-31 13:40:00,190.83,191.02,190.75,191.02,1300.0,184.8937,185.0777,184.8161,185.0777,1300.0
2020-12-31 13:50:00,191.08,191.39,191.04,191.36,4874.0,185.1359,185.4362,185.0971,185.4072,4874.0
2020-12-31 14:00:00,191.49,191.49,191.22,191.49,2206.0,185.5331,185.5331,185.2715,185.5331,2206.0
2020-12-31 14:10:00,191.45,192.02,191.43,191.81,4141.0,185.4944,186.0466,185.475,185.8432,4141.0
2020-12-31 14:20:00,191.64,191.65,191.43,191.54,3105.0,185.6785,185.6881,185.475,185.5816,3105.0
2020-12-31 14:30:00,191.54,191.76,191.52,191.59,3321.0,185.5816,185.7947,185.5622,185.63,3321.0
2020-12-31 14:40:00,191.58,191.87,191.58,191.61,2700.0,185.6203,185.9013,185.6203,185.6494,2700.0
2020-12-31 14:50:00,191.53,191.59,191.44,191.56,5390.0,185.5719,185.63,185.4847,185.6009,5390.0
2020-12-31 15:00:00,191.48,191.87,191.48,191.84,4958.0,185.5234,185.9013,185.5234,185.8722,4958.0
2020-12-31 15:10:00,191.82,192.06,191.82,191.94,5156.0,185.8529,186.0854,185.8529,185.9691,5156.0
2020-12-31 15:20:00,191.89,192.05,191.83,191.87,4700.0,185.9207,186.0757,185.8625,185.9013,4700.0
2020-12-31 15:30:00,191.91,192.05,191.89,191.94,7001.0,185.9401,186.0757,185.9207,185.9691,7001.0
2020-12-31 15:40:00,191.9,192.04,191.77,191.99,14449.0,185.9304,186.066,185.8044,186.0176,14449.0
2020-12-31 15:50:00,192.09,193.22,192.09,192.83,47439.0,186.1145,187.2093,186.1145,186.8314,47439.0
2021-01-04 09:30:00,193.46,194.41,192.71,192.73,17559.0,187.4418,188.3623,186.7152,186.7345,17559.0
2021-01-04 09:40:00,192.56,192.56,190.47,190.47,3618.0,186.5698,186.5698,184.5449,184.5449,3618.0
2021-01-04 09:50:00,190.58,190.63,189.96,190.14,8235.0,184.6514,184.6999,184.0507,184.2251,8235.0
2021-01-04 10:00:00,190.04,190.11,189.12,189.37,5566.0,184.1282,184.196,183.2368,183.4791,5566.0
2021-01-04 10:10:00,189.44,189.66,188.85,189.66,5504.0,183.5469,183.76,182.9752,183.76,5504.0
2021-01-04 10:20:00,189.65,190.27,189.56,189.86,4289.0,183.7504,184.3511,183.6632,183.9538,4289.0
2021-01-04 10:30:00,189.75,189.75,189.05,189.61,5331.0,183.8472,183.8472,183.169,183.7116,5331.0
2021-01-04 10:40:00,189.64,190.03,189.35,189.35,10928.0,183.7407,184.1185,183.4597,183.4597,10928.0
2021-01-04 10:50:00,189.46,189.46,187.76,188.14,4670.0,183.5663,183.5663,181.9192,182.2873,4670.0
2021-01-04 11:00:00,188.21,188.88,187.36,187.6,5471.0,182.3552,183.0043,181.5316,181.7641,5471.0
2021-01-04 11:10:00,187.53,188.11,187.45,188.03,6200.0,181.6963,182.2583,181.6188,182.1808,6200.0
2021-01-04 11:20:00,188.01,188.03,187.61,187.79,7743.0,182.1614,182.1808,181.7738,181.9482,7743.0
2021-01-04 11:30:00,187.71,187.71,187.2,187.56,3896.0,181.8707,181.8707,181.3766,181.7254,3896.0
2021-01-04 11:40:00,187.42,187.8,187.42,187.71,12745.0,181.5897,181.9579,181.5897,181.8707,12745.0
2021-01-04 11:50:00,187.65,187.68,186.33,186.63,5224.0,181.8126,181.8416,180.5336,180.8243,5224.0
2021-01-04 12:00:00,186.7,186.95,186.06,186.06,2865.0,180.8921,181.1344,180.272,180.272,2865.0
2021-01-04 12:10:00,186.19,186.19,185.53,185.57,9346.0,180.398,180.398,179.7585,179.7973,9346.0
2021-01-04 12:20:00,185.65,186.26,185.65,186.26,7166.0,179.8748,180.4658,179.8748,180.4658,7166.0
2021-01-04 12:30:00,186.15,186.15,185.45,185.63,4413.0,180.3592,180.3592,179.681,179.8554,4413.0
2021-01-04 12:40:00,185.65,185.82,185.3,185.3,8055.0,179.8748,180.0395,179.5357,179.5357,8055.0
2021-01-04 12:50:00,185.47,186.15,185.17,186.0,15963.0,179.7004,180.3592,179.4097,180.2139,15963.0
2021-01-04 13:00:00,186.11,186.45,185.82,186.35,18035.0,180.3205,180.6499,180.0395,180.553,18035.0
2021-01-04 13:10:00,186.45,187.34,186.45,187.33,4431.0,180.6499,181.5122,180.6499,181.5025,4431.0
2021-01-04 13:20:00,187.33,187.67,187.0,187.4,4888.0,181.5025,181.832,181.1828,181.5704,4888.0
2021-01-04 13:30:00,187.42,187.44,187.08,187.29,4273.0,181.5897,181.6091,181.2603,181.4638,4273.0
2021-01-04 13:40:00,187.41,187.71,187.3,187.61,6724.0,181.58,181.8707,181.4735,181.7738,6724.0
2021-01-04 13:50:00,187.72,187.82,187.53,187.54,5516.0,181.8804,181.9773,181.6963,181.706,5516.0
2021-01-04 14:00:00,187.58,187.61,187.17,187.17,3374.0,181.7448,181.7738,181.3475,181.3475,3374.0
2021-01-04 14:10:00,187.08,187.28,187.0,187.13,7928.0,181.2603,181.4541,181.1828,181.3088,7928.0
2021-01-04 14:20:00,187.06,187.74,187.02,187.19,19310.0,181.2409,181.8998,181.2022,181.3669,19310.0
2021-01-04 14:30:00,187.18,187.3,187.01,187.2,5728.0,181.3572,181.4735,181.1925,181.3766,5728.0
2021-01-04 14:40:00,187.3,187.57,187.18,187.36,4420.0,181.4735,181.7351,181.3572,181.5316,4420.0
2021-01-04 14:50:00,187.38,188.16,187.1,187.51,9399.0,181.551,182.3067,181.2797,181.6769,9399.0
2021-01-04 15:00:00,187.67,187.84,187.31,187.57,4714.0,181.832,181.9967,181.4832,181.7351,4714.0
2021-01-04 15:10:00,187.61,188.03,187.54,187.81,4500.0,181.7738,182.1808,181.706,181.9676,4500.0
2021-01-04 15:20:00,187.97,188.07,187.79,187.9,5288.0,182.1226,182.2195,181.9482,182.0548,5288.0
2021-01-04 15:30:00,187.84,188.48,187.67,188.34,8137.0,181.9967,182.6168,181.832,182.4811,8137.0
2021-01-04 15:40:00,188.34,188.56,187.9,188.46,21794.0,182.4811,182.6943,182.0548,182.5974,21794.0
2021-01-04 15:50:00,188.46,188.54,187.93,188.03,67344.0,182.5974,182.6749,182.0839,182.1808,67344.0
2021-01-05 09:30:00,188.23,189.14,187.5,188.75,12163.0,182.3745,183.2562,181.6672,182.8784,12163.0
2021-01-05 09:40:00,189.15,189.15,188.04,188.7,2502.0,183.2659,183.2659,182.1904,182.8299,2502.0
2021-01-05 09:50:00,188.25,188.54,187.76,187.87,5604.0,182.3939,182.6749,181.9192,182.0257,5604.0
2021-01-05 10:00:00,187.99,188.9,187.7,188.18,6817.0,182.142,183.0237,181.861,182.3261,6817.0
2021-01-05 10:10:00,188.11,188.73,188.11,188.23,2280.0,182.2583,182.859,182.2583,182.3745,2280.0
2021-01-05 10:20:00,188.24,188.39,187.71,187.91,4801.0,182.3842,182.5296,181.8707,182.0645,4801.0
2021-01-05 10:30:00,187.83,187.85,187.15,187.46,9167.0,181.987,182.0064,181.3281,181.6285,9167.0
2021-01-05 10:40:00,187.37,187.78,186.94,187.78,6697.0,181.5413,181.9385,181.1247,181.9385,6697.0
2021-01-05 10:50:00,188.04,188.34,187.89,187.97,4826.0,182.1904,182.4811,182.0451,182.1226,4826.0
2021-01-05 11:00:00,187.99,188.31,187.78,188.28,5468.0,182.142,182.452,181.9385,182.423,5468.0
2021-01-05 11:10:00,188.38,188.68,188.16,188.56,4100.0,182.5199,182.8105,182.3067,182.6943,4100.0
2021-01-05 11:20:00,188.67,189.07,188.52,188.71,7565.0,182.8008,183.1884,182.6555,182.8396,7565.0
2021-01-05 11:30:00,188.7,188.78,188.4,188.44,5602.0,182.8299,182.9074,182.5392,182.578,5602.0
2021-01-05 11:40:00,188.41,188.83,187.99,188.09,8528.0,182.5489,182.9559,182.142,182.2389,8528.0
2021-01-05 11:50:00,188.05,188.45,187.31,187.36,76542.0,182.2001,182.5877,181.4832,181.5316,76542.0
2021-01-05 12:00:00,187.43,187.91,187.24,187.83,6233.0,181.5994,182.0645,181.4153,181.987,6233.0
2021-01-05 12:10:00,187.81,187.86,187.56,187.57,4138.0,181.9676,182.016,181.7254,181.7351,4138.0
2021-01-05 12:20:00,187.56,187.79,187.48,187.67,5045.0,181.7254,181.9482,181.6479,181.832,5045.0
2021-01-05 12:30:00,187.84,188.22,187.76,188.07,5121.0,181.9967,182.3648,181.9192,182.2195,5121.0
2021-01-05 12:40:00,188.0,188.09,187.69,187.78,3151.0,182.1517,182.2389,181.8513,181.9385,3151.0
2021-01-05 12:50:00,187.78,188.03,187.71,187.97,4997.0,181.9385,182.1808,181.8707,182.1226,4997.0
2021-01-05 13:00:00,188.08,188.18,188.02,188.18,8015.0,182.2292,182.3261,182.1711,182.3261,8015.0
2021-01-05 13:10:00,188.05,188.08,187.69,187.7,3955.0,182.2001,182.2292,181.8513,181.861,3955.0
2021-01-05 13:20:00,187.72,187.83,187.36,187.36,4861.0,181.8804,181.987,181.5316,181.5316,4861.0
2021-01-05 13:30:00,187.34,187.49,187.29,187.39,13717.0,181.5122,181.6576,181.4638,181.5607,13717.0
2021-01-05 13:40:00,187.38,188.39,187.37,188.21,5499.0,181.551,182.5296,181.5413,182.3552,5499.0
2021-01-05 13:50:00,188.21,189.27,188.2,189.18,5915.0,182.3552,183.3822,182.3455,183.295,5915.0
2021-01-05 14:00:00,189.1,189.47,188.94,189.2,6053.0,183.2175,183.576,183.0624,183.3144,6053.0
2021-01-05 14:10:00,189.17,189.45,189.13,189.35,4842.0,183.2853,183.5566,183.2465,183.4597,4842.0
2021-01-05 14:20:00,189.4,189.41,189.06,189.07,3328.0,183.5081,183.5178,183.1787,183.1884,3328.0
2021-01-05 14:30:00,189.13,189.42,189.13,189.29,39367.0,183.2465,183.5275,183.2465,183.4016,39367.0
2021-01-05 14:40:00,189.33,189.82,189.28,189.82,3113.0,183.4403,183.9151,183.3919,183.9151,3113.0
2021-01-05 14:50:00,189.78,190.1,189.68,190.03,5270.0,183.8763,184.1864,183.7794,184.1185,5270.0
2021-01-05 15:00:00,189.92,190.33,189.9,190.3,4623.0,184.012,184.4092,183.9926,184.3801,4623.0
2021-01-05 15:10:00,190.23,190.36,189.96,190.04,7262.0,184.3123,184.4383,184.0507,184.1282,7262.0
2021-01-05 15:20:00,189.98,190.03,189.59,189.67,8422.0,184.0701,184.1185,183.6922,183.7697,8422.0
2021-01-05 15:30:00,189.62,189.65,189.21,189.44,7233.0,183.7213,183.7504,183.324,183.5469,7233.0
2021-01-05 15:40:00,189.38,189.92,189.38,189.86,10360.0,183.4888,184.012,183.4888,183.9538,10360.0
2021-01-05 15:50:00,189.95,189.98,189.65,189.88,40304.0,184.041,184.0701,183.7504,183.9732,40304.0
2021-01-06 09:30:00,188.0,188.82,185.25,186.09,32292.0,182.1517,182.9462,179.4872,180.3011,32292.0
2021-01-06 09:40:00,185.67,185.67,183.74,184.99,27749.0,179.8942,179.8942,178.0242,179.2353,27749.0
2021-01-06 09:50:00,184.67,185.41,183.96,184.4,28911.0,178.9253,179.6423,178.2374,178.6637,28911.0
2021-01-06 10:00:00,184.39,184.83,183.87,184.56,18156.0,178.654,179.0803,178.1502,178.8187,18156.0
2021-01-06 10:10:00,184.53,185.38,184.3,184.52,20963.0,178.7896,179.6132,178.5668,178.7799,20963.0
2021-01-06 10:20:00,184.36,184.64,183.83,184.62,26522.0,178.6249,178.8962,178.1114,178.8768,26522.0
2021-01-06 10:30:00,184.62,185.2,184.19,184.19,27990.0,178.8768,179.4388,178.4602,178.4602,27990.0
2021-01-06 10:40:00,184.35,185.18,184.23,185.09,23367.0,178.6152,179.4194,178.499,179.3322,23367.0
2021-01-06 10:50:00,184.98,186.02,184.74,185.6,20182.0,179.2256,180.2333,178.9931,179.8263,20182.0
2021-01-06 11:00:00,185.65,185.88,185.38,185.78,15966.0,179.8748,180.0976,179.6132,180.0007,15966.0
2021-01-06 11:10:00,186.01,186.02,184.54,185.06,28858.0,180.2236,180.2333,178.7993,179.3031,28858.0
2021-01-06 11:20:00,185.06,185.72,185.0,185.01,31036.0,179.3031,179.9426,179.245,179.2547,31036.0
2021-01-06 11:30:00,185.05,185.47,184.51,184.64,8093.0,179.2935,179.7004,178.7703,178.8962,8093.0
2021-01-06 11:40:00,184.63,184.68,184.09,184.2,13981.0,178.8865,178.935,178.3633,178.4699,13981.0
2021-01-06 11:50:00,184.03,184.63,183.93,184.47,13683.0,178.3052,178.8865,178.2083,178.7315,13683.0
2021-01-06 12:00:00,184.47,184.66,184.22,184.37,17872.0,178.7315,178.9156,178.4893,178.6346,17872.0
2021-01-06 12:10:00,184.37,184.37,183.26,183.38,49215.0,178.6346,178.6346,177.5591,177.6754,49215.0
2021-01-06 12:20:00,183.48,183.96,183.16,183.85,16668.0,177.7723,178.2374,177.4623,178.1308,16668.0
2021-01-06 12:30:00,183.9,184.41,183.9,184.41,9931.0,178.1792,178.6734,178.1792,178.6734,9931.0
2021-01-06 12:40:00,184.39,184.54,184.31,184.49,5621.0,178.654,178.7993,178.5765,178.7509,5621.0
2021-01-06 12:50:00,184.51,184.52,184.13,184.36,7996.0,178.7703,178.7799,178.4021,178.6249,7996.0
2021-01-06 13:00:00,184.36,184.48,184.24,184.34,6003.0,178.6249,178.7412,178.5087,178.6055,6003.0
2021-01-06 13:10:00,184.29,184.36,183.63,183.71,14897.0,178.5571,178.6249,177.9176,177.9951,14897.0
2021-01-06 13:20:00,183.71,183.71,182.3,183.3,31460.0,177.9951,177.9951,176.629,177.5979,31460.0
2021-01-06 13:30:00,183.24,183.63,182.68,183.3,16045.0,177.5398,177.9176,176.9972,177.5979,16045.0
2021-01-06 13:40:00,183.22,183.52,183.01,183.28,19647.0,177.5204,177.8111,177.3169,177.5785,19647.0
2021-01-06 13:50:00,183.37,184.37,183.34,184.33,6554.0,177.6657,178.6346,177.6367,178.5959,6554.0
2021-01-06 14:00:00,184.51,184.58,184.43,184.5,1800.0,178.7703,178.8381,178.6927,178.7606,1800.0
2021-01-06 14:10:00,184.5,184.67,184.25,184.31,20373.0,178.7606,178.9253,178.5183,178.5765,20373.0
2021-01-06 14:20:00,184.48,184.55,183.65,184.02,5360.0,178.7412,178.809,177.937,178.2955,5360.0
2021-01-06 14:30:00,183.97,184.95,183.85,184.13,14582.0,178.2471,179.1966,178.1308,178.4021,14582.0
2021-01-06 14:40:00,184.09,184.36,183.48,183.48,5400.0,178.3633,178.6249,177.7723,177.7723,5400.0
2021-01-06 14:50:00,183.51,184.0,183.39,183.84,5270.0,177.8014,178.2761,177.6851,178.1211,5270.0
2021-01-06 15:00:00,183.75,183.79,183.26,183.41,8270.0,178.0339,178.0727,177.5591,177.7045,8270.0
2021-01-06 15:10:00,183.5,183.79,182.97,183.02,17820.0,177.7917,178.0727,177.2782,177.3266,17820.0
2021-01-06 15:20:00,183.01,183.2,182.28,182.75,11786.0,177.3169,177.501,176.6096,177.065,11786.0
2021-01-06 15:30:00,182.85,183.48,182.69,182.75,14456.0,177.1619,177.7723,177.0069,177.065,14456.0
2021-01-06 15:40:00,182.69,182.81,182.01,182.57,24692.0,177.0069,177.1231,176.348,176.8906,24692.0
2021-01-06 15:50:00,182.44,182.6,181.89,182.07,76553.0,176.7646,176.9197,176.2318,176.4062,76553.0
2021-01-07 09:30:00,183.14,184.0,181.88,182.65,12495.0,177.4429,178.2761,176.2221,176.9681,12495.0
2021-01-07 09:40:00,182.4,182.75,180.61,180.81,10085.0,176.7259,177.065,174.9916,175.1854,10085.0
2021-01-07 09:50:00,180.68,180.98,180.46,180.73,13501.0,175.0594,175.3501,174.8462,175.1078,13501.0
2021-01-07 10:00:00,180.9,181.83,180.43,181.75,16053.0,175.2726,176.1736,174.8172,176.0961,16053.0
2021-01-07 10:10:00,181.87,183.07,181.58,182.6,16998.0,176.2124,177.375,175.9314,176.9197,16998.0
2021-01-07 10:20:00,182.58,183.21,182.35,182.73,6358.0,176.9003,177.5107,176.6774,177.0456,6358.0
2021-01-07 10:30:00,182.63,182.95,182.24,182.3,8752.0,176.9487,177.2588,176.5709,176.629,8752.0
2021-01-07 10:40:00,182.2,182.67,181.94,182.15,9353.0,176.5321,176.9875,176.2802,176.4837,9353.0
2021-01-07 10:50:00,182.24,182.42,181.99,182.2,9442.0,176.5709,176.7453,176.3286,176.5321,9442.0
2021-01-07 11:00:00,182.27,182.98,182.27,182.98,7786.0,176.5999,177.2878,176.5999,177.2878,7786.0
2021-01-07 11:10:00,182.96,183.32,182.93,182.94,5017.0,177.2685,177.6173,177.2394,177.2491,5017.0
2021-01-07 11:20:00,183.06,183.09,182.37,182.48,5080.0,177.3654,177.3944,176.6968,176.8034,5080.0
2021-01-07 11:30:00,182.38,182.62,181.94,182.04,8845.0,176.7065,176.939,176.2802,176.3771,8845.0
2021-01-07 11:40:00,182.04,182.04,181.8,181.98,3834.0,176.3771,176.3771,176.1446,176.319,3834.0
2021-01-07 11:50:00,182.02,182.29,181.82,182.21,6087.0,176.3577,176.6193,176.1639,176.5418,6087.0
2021-01-07 12:00:00,182.32,182.84,182.32,182.42,3148.0,176.6484,177.1522,176.6484,176.7453,3148.0
2021-01-07 12:10:00,182.38,182.67,182.21,182.3,4373.0,176.7065,176.9875,176.5418,176.629,4373.0
2021-01-07 12:20:00,182.23,182.72,182.21,182.56,3844.0,176.5612,177.0359,176.5418,176.8809,3844.0
2021-01-07 12:30:00,182.59,182.94,182.54,182.92,2725.0,176.91,177.2491,176.8615,177.2297,2725.0
2021-01-07 12:40:00,183.13,183.28,183.03,183.24,5720.0,177.4332,177.5785,177.3363,177.5398,5720.0
2021-01-07 12:50:00,183.28,183.28,182.82,183.0,6236.0,177.5785,177.5785,177.1328,177.3072,6236.0
2021-01-07 13:00:00,182.96,183.11,182.84,182.84,3150.0,177.2685,177.4138,177.1522,177.1522,3150.0
2021-01-07 13:10:00,182.8,183.0,182.53,182.77,9946.0,177.1134,177.3072,176.8518,177.0844,9946.0
2021-01-07 13:20:00,182.85,182.98,182.56,182.56,2787.0,177.1619,177.2878,176.8809,176.8809,2787.0
2021-01-07 13:30:00,182.54,182.72,182.54,182.66,4910.0,176.8615,177.0359,176.8615,176.9778,4910.0
2021-01-07 13:40:00,182.63,182.83,182.54,182.74,16493.0,176.9487,177.1425,176.8615,177.0553,16493.0
2021-01-07 13:50:00,182.69,182.79,182.38,182.46,7036.0,177.0069,177.1038,176.7065,176.784,7036.0
2021-01-07 14:00:00,182.47,182.67,182.26,182.43,8338.0,176.7937,176.9875,176.5902,176.755,8338.0
2021-01-07 14:10:00,182.4,182.41,182.18,182.27,4781.0,176.7259,176.7356,176.5127,176.5999,4781.0
2021-01-07 14:20:00,182.28,182.3,182.05,182.07,9551.0,176.6096,176.629,176.3868,176.4062,9551.0
2021-01-07 14:30:00,182.13,182.43,182.13,182.14,5233.0,176.4643,176.755,176.4643,176.474,5233.0
2021-01-07 14:40:00,182.13,182.31,181.71,181.71,9423.0,176.4643,176.6387,176.0574,176.0574,9423.0
2021-01-07 14:50:00,181.73,182.1,181.73,181.94,9712.0,176.0767,176.4352,176.0767,176.2802,9712.0
2021-01-07 15:00:00,181.94,182.09,181.89,181.9,10089.0,176.2802,176.4255,176.2318,176.2414,10089.0
2021-01-07 15:10:00,181.9,181.96,181.54,181.95,10589.0,176.2414,176.2996,175.8926,176.2899,10589.0
2021-01-07 15:20:00,181.97,182.21,181.77,181.77,12779.0,176.3093,176.5418,176.1155,176.1155,12779.0
2021-01-07 15:30:00,181.73,182.17,181.63,182.04,11178.0,176.0767,176.503,175.9798,176.3771,11178.0
2021-01-07 15:40:00,182.09,182.09,181.64,181.84,23430.0,176.4255,176.4255,175.9895,176.1833,23430.0
2021-01-07 15:50:00,181.87,181.97,181.27,181.29,65264.0,176.2124,176.3093,175.631,175.6504,65264.0
2021-01-08 09:30:00,181.04,182.88,180.5,180.82,10434.0,175.4082,177.191,174.885,175.195,10434.0
2021-01-08 09:40:00,180.81,181.9,180.63,181.59,7018.0,175.1854,176.2414,175.011,175.9411,7018.0
2021-01-08 09:50:00,181.61,182.15,181.5,182.12,3728.0,175.9605,176.4837,175.8539,176.4546,3728.0
2021-01-08 10:00:00,182.18,182.55,182.04,182.3,3744.0,176.5127,176.8712,176.3771,176.629,3744.0
2021-01-08 10:10:00,182.59,182.85,182.54,182.7,2828.0,176.91,177.1619,176.8615,177.0166,2828.0
2021-01-08 10:20:00,182.67,182.89,182.19,182.2,6239.0,176.9875,177.2006,176.5224,176.5321,6239.0
2021-01-08 10:30:00,182.37,182.81,182.34,182.65,1500.0,176.6968,177.1231,176.6678,176.9681,1500.0
2021-01-08 10:40:00,182.73,183.19,182.67,183.19,5475.0,177.0456,177.4913,176.9875,177.4913,5475.0
2021-01-08 10:50:00,183.13,183.67,183.12,183.24,6306.0,177.4332,177.9564,177.4235,177.5398,6306.0
2021-01-08 11:00:00,183.18,183.27,183.06,183.23,1242.0,177.4816,177.5688,177.3654,177.5301,1242.0
2021-01-08 11:10:00,183.09,183.2,182.66,182.66,5421.0,177.3944,177.501,176.9778,176.9778,5421.0
2021-01-08 11:20:00,182.69,182.85,182.57,182.74,4548.0,177.0069,177.1619,176.8906,177.0553,4548.0
2021-01-08 11:30:00,182.76,182.76,182.44,182.47,5289.0,177.0747,177.0747,176.7646,176.7937,5289.0
2021-01-08 11:40:00,182.43,182.43,182.17,182.19,2900.0,176.755,176.755,176.503,176.5224,2900.0
2021-01-08 11:50:00,182.19,182.19,181.86,182.05,4669.0,176.5224,176.5224,176.2027,176.3868,4669.0
2021-01-08 12:00:00,182.05,182.07,181.69,181.9,3391.0,176.3868,176.4062,176.038,176.2414,3391.0
2021-01-08 12:10:00,181.73,182.0,181.69,182.0,1133.0,176.0767,176.3383,176.038,176.3383,1133.0
2021-01-08 12:20:00,182.01,182.02,181.64,181.7,2714.0,176.348,176.3577,175.9895,176.0477,2714.0
2021-01-08 12:30:00,181.72,182.39,181.56,181.66,17074.0,176.067,176.7162,175.912,176.0089,17074.0
2021-01-08 12:40:00,181.66,182.7,181.66,182.47,11056.0,176.0089,177.0166,176.0089,176.7937,11056.0
2021-01-08 12:50:00,182.39,183.62,182.39,183.43,8361.0,176.7162,177.9079,176.7162,177.7239,8361.0
2021-01-08 13:00:00,183.42,184.31,183.35,184.23,10534.0,177.7142,178.5765,177.6463,178.499,10534.0
2021-01-08 13:10:00,184.24,184.73,184.23,184.34,9268.0,178.5087,178.9834,178.499,178.6055,9268.0
2021-01-08 13:20:00,184.22,184.36,183.84,184.36,8562.0,178.4893,178.6249,178.1211,178.6249,8562.0
2021-01-08 13:30:00,184.37,184.52,183.98,184.2,4947.0,178.6346,178.7799,178.2567,178.4699,4947.0
2021-01-08 13:40:00,184.11,184.26,183.78,184.26,6163.0,178.3827,178.528,178.063,178.528,6163.0
2021-01-08 13:50:00,184.22,184.29,183.87,183.98,7393.0,178.4893,178.5571,178.1502,178.2567,7393.0
2021-01-08 14:00:00,183.95,184.65,183.94,184.65,4121.0,178.2277,178.9059,178.218,178.9059,4121.0
2021-01-08 14:10:00,184.58,184.8,184.22,184.45,3923.0,178.8381,179.0512,178.4893,178.7121,3923.0
2021-01-08 14:20:00,184.46,184.57,184.29,184.57,3263.0,178.7218,178.8284,178.5571,178.8284,3263.0
2021-01-08 14:30:00,184.72,184.89,184.59,184.87,4422.0,178.9737,179.1384,178.8478,179.1191,4422.0
2021-01-08 14:40:00,184.79,184.95,184.6,184.95,6368.0,179.0415,179.1966,178.8575,179.1966,6368.0
2021-01-08 14:50:00,184.88,185.39,184.87,185.2,7864.0,179.1287,179.6229,179.1191,179.4388,7864.0
2021-01-08 15:00:00,185.28,186.0,185.27,185.96,21626.0,179.5163,180.2139,179.5066,180.1751,21626.0
2021-01-08 15:10:00,185.96,186.34,185.87,186.24,13132.0,180.1751,180.5433,180.0879,180.4464,13132.0
2021-01-08 15:20:00,186.21,186.23,185.68,186.21,17509.0,180.4174,180.4367,179.9039,180.4174,17509.0
2021-01-08 15:30:00,186.16,186.21,185.84,186.19,15061.0,180.3689,180.4174,180.0589,180.398,15061.0
2021-01-08 15:40:00,186.23,186.23,185.93,186.02,21344.0,180.4367,180.4367,180.1461,180.2333,21344.0
2021-01-08 15:50:00,186.03,186.79,185.7,186.05,88946.0,180.243,180.9793,179.9232,180.2623,88946.0
2021-01-11 09:30:00,184.43,184.64,183.31,184.64,10795.0,178.6927,178.8962,177.6076,178.8962,10795.0
2021-01-11 09:40:00,184.41,185.37,184.31,185.24,3450.0,178.6734,179.6035,178.5765,179.4775,3450.0
2021-01-11 09:50:00,185.0,185.75,184.86,185.46,3927.0,179.245,179.9717,179.1094,179.6907,3927.0
2021-01-11 10:00:00,185.45,185.45,185.19,185.19,2539.0,179.681,179.681,179.4291,179.4291,2539.0
2021-01-11 10:10:00,185.1,185.52,184.99,185.05,3216.0,179.3419,179.7488,179.2353,179.2935,3216.0
2021-01-11 10:20:00,185.1,185.66,185.03,185.43,2477.0,179.3419,179.8845,179.2741,179.6616,2477.0
2021-01-11 10:30:00,185.7,187.07,185.65,187.07,6499.0,179.9232,181.2506,179.8748,181.2506,6499.0
2021-01-11 10:40:00,186.88,187.11,186.43,186.52,3756.0,181.0665,181.2894,180.6305,180.7177,3756.0
2021-01-11 10:50:00,186.63,187.01,186.63,186.99,3459.0,180.8243,181.1925,180.8243,181.1731,3459.0
2021-01-11 11:00:00,187.06,187.29,186.75,186.87,3181.0,181.2409,181.4638,180.9406,181.0568,3181.0
2021-01-11 11:10:00,186.94,186.95,186.46,186.95,2802.0,181.1247,181.1344,180.6596,181.1344,2802.0
2021-01-11 11:20:00,187.02,187.27,186.92,186.93,2799.0,181.2022,181.4444,181.1053,181.115,2799.0
2021-01-11 11:30:00,186.95,186.95,186.72,186.76,1233.0,181.1344,181.1344,180.9115,180.9503,1233.0
2021-01-11 11:40:00,186.69,186.69,186.38,186.54,2959.0,180.8824,180.8824,180.5821,180.7371,2959.0
2021-01-11 11:50:00,186.46,186.57,186.39,186.49,2867.0,180.6596,180.7662,180.5918,180.6887,2867.0
2021-01-11 12:00:00,186.41,186.41,186.06,186.06,1204.0,180.6111,180.6111,180.272,180.272,1204.0
2021-01-11 12:10:00,186.06,186.2,185.8,186.11,2672.0,180.272,180.4077,180.0201,180.3205,2672.0
2021-01-11 12:20:00,186.14,186.17,186.06,186.07,1617.0,180.3495,180.3786,180.272,180.2817,1617.0
2021-01-11 12:30:00,186.14,186.33,186.12,186.31,2758.0,180.3495,180.5336,180.3302,180.5143,2758.0
2021-01-11 12:40:00,186.29,186.5,186.29,186.31,1520.0,180.4949,180.6983,180.4949,180.5143,1520.0
2021-01-11 12:50:00,186.38,186.53,186.38,186.43,1900.0,180.5821,180.7274,180.5821,180.6305,1900.0
2021-01-11 13:00:00,186.39,186.41,186.32,186.41,3198.0,180.5918,180.6111,180.5239,180.6111,3198.0
2021-01-11 13:10:00,186.48,186.89,186.45,186.87,4715.0,180.679,181.0762,180.6499,181.0568,4715.0
2021-01-11 13:20:00,186.8,186.8,186.38,186.49,4053.0,180.989,180.989,180.5821,180.6887,4053.0
2021-01-11 13:30:00,186.59,186.59,186.36,186.39,1977.0,180.7855,180.7855,180.5627,180.5918,1977.0
2021-01-11 13:40:00,186.25,186.25,185.0,185.0,3746.0,180.4561,180.4561,179.245,179.245,3746.0
2021-01-11 13:50:00,184.97,185.57,184.97,185.4,6987.0,179.2159,179.7973,179.2159,179.6326,6987.0
2021-01-11 14:00:00,185.34,185.34,184.99,185.25,3339.0,179.5744,179.5744,179.2353,179.4872,3339.0
2021-01-11 14:10:00,185.27,185.39,185.14,185.17,3091.0,179.5066,179.6229,179.3807,179.4097,3091.0
2021-01-11 14:20:00,185.17,185.17,184.92,184.97,1230.0,179.4097,179.4097,179.1675,179.2159,1230.0
2021-01-11 14:30:00,184.93,185.4,184.82,185.25,11231.0,179.1772,179.6326,179.0706,179.4872,11231.0
2021-01-11 14:40:00,185.29,185.48,185.24,185.33,2700.0,179.526,179.7101,179.4775,179.5647,2700.0
2021-01-11 14:50:00,185.12,185.67,184.95,185.59,2910.0,179.3613,179.8942,179.1966,179.8167,2910.0
2021-01-11 15:00:00,185.51,185.59,185.22,185.22,2720.0,179.7391,179.8167,179.4582,179.4582,2720.0
2021-01-11 15:10:00,185.21,185.21,184.89,185.12,7038.0,179.4485,179.4485,179.1384,179.3613,7038.0
2021-01-11 15:20:00,185.12,185.33,185.06,185.18,12509.0,179.3613,179.5647,179.3031,179.4194,12509.0
2021-01-11 15:30:00,185.25,185.42,184.86,184.86,15371.0,179.4872,179.6519,179.1094,179.1094,15371.0
2021-01-11 15:40:00,184.89,185.06,184.77,185.02,8847.0,179.1384,179.3031,179.0222,179.2644,8847.0
2021-01-11 15:50:00,185.05,185.25,184.47,184.69,27899.0,179.2935,179.4872,178.7315,178.9447,27899.0
2021-01-12 09:30:00,183.72,184.55,183.17,183.24,5882.0,178.0048,178.809,177.4719,177.5398,5882.0
2021-01-12 09:40:00,183.25,184.66,183.21,184.58,3770.0,177.5495,178.9156,177.5107,178.8381,3770.0
2021-01-12 09:50:00,184.4,184.85,184.08,184.84,2806.0,178.6637,179.0997,178.3536,179.09,2806.0
2021-01-12 10:00:00,184.73,184.77,184.0,184.0,7126.0,178.9834,179.0222,178.2761,178.2761,7126.0
2021-01-12 10:10:00,184.14,185.31,184.14,185.31,4461.0,178.4118,179.5454,178.4118,179.5454,4461.0
2021-01-12 10:20:00,185.25,185.43,184.91,184.91,2664.0,179.4872,179.6616,179.1578,179.1578,2664.0
2021-01-12 10:30:00,184.66,184.99,184.66,184.93,3962.0,178.9156,179.2353,178.9156,179.1772,3962.0
2021-01-12 10:40:00,184.98,185.04,184.61,184.89,6792.0,179.2256,179.2838,178.8671,179.1384,6792.0
2021-01-12 10:50:00,184.9,185.06,183.78,183.87,6366.0,179.1481,179.3031,178.063,178.1502,6366.0
2021-01-12 11:00:00,183.73,183.81,183.53,183.81,3504.0,178.0145,178.092,177.8207,178.092,3504.0
2021-01-12 11:10:00,183.85,184.04,183.47,183.53,2416.0,178.1308,178.3149,177.7626,177.8207,2416.0
2021-01-12 11:20:00,183.35,183.64,183.18,183.53,3456.0,177.6463,177.9273,177.4816,177.8207,3456.0
2021-01-12 11:30:00,183.65,183.65,183.41,183.47,2220.0,177.937,177.937,177.7045,177.7626,2220.0
2021-01-12 11:40:00,183.27,183.58,183.14,183.55,4995.0,177.5688,177.8692,177.4429,177.8401,4995.0
2021-01-12 11:50:00,183.64,183.7,183.19,183.24,2300.0,177.9273,177.9855,177.4913,177.5398,2300.0
2021-01-12 12:00:00,183.27,183.27,182.42,182.74,7817.0,177.5688,177.5688,176.7453,177.0553,7817.0
2021-01-12 12:10:00,182.89,183.08,182.66,182.93,4800.0,177.2006,177.3847,176.9778,177.2394,4800.0
2021-01-12 12:20:00,182.92,183.31,182.74,183.27,7702.0,177.2297,177.6076,177.0553,177.5688,7702.0
2021-01-12 12:30:00,183.23,183.23,182.2,183.09,45790.0,177.5301,177.5301,176.5321,177.3944,45790.0
2021-01-12 12:40:00,183.05,183.05,182.65,182.88,4848.0,177.3557,177.3557,176.9681,177.191,4848.0
2021-01-12 12:50:00,182.83,182.91,182.79,182.79,1373.0,177.1425,177.22,177.1038,177.1038,1373.0
2021-01-12 13:00:00,182.6,182.77,182.48,182.48,1502.0,176.9197,177.0844,176.8034,176.8034,1502.0
2021-01-12 13:10:00,182.43,182.91,182.21,182.9,5600.0,176.755,177.22,176.5418,177.2103,5600.0
2021-01-12 13:20:00,182.94,183.57,182.87,183.52,6021.0,177.2491,177.8595,177.1813,177.8111,6021.0
2021-01-12 13:30:00,183.7,183.96,183.67,183.85,3476.0,177.9855,178.2374,177.9564,178.1308,3476.0
2021-01-12 13:40:00,183.8,184.01,183.78,183.89,2861.0,178.0823,178.2858,178.063,178.1695,2861.0
2021-01-12 13:50:00,183.89,184.21,183.88,184.1,2364.0,178.1695,178.4796,178.1599,178.373,2364.0
2021-01-12 14:00:00,184.19,184.45,183.97,184.45,5110.0,178.4602,178.7121,178.2471,178.7121,5110.0
2021-01-12 14:10:00,184.44,184.58,184.32,184.32,3045.0,178.7024,178.8381,178.5862,178.5862,3045.0
2021-01-12 14:20:00,184.4,184.79,184.02,184.49,8687.0,178.6637,179.0415,178.2955,178.7509,8687.0
2021-01-12 14:30:00,184.47,184.61,184.16,184.59,5919.0,178.7315,178.8671,178.4311,178.8478,5919.0
2021-01-12 14:40:00,184.75,184.75,184.23,184.39,4919.0,179.0028,179.0028,178.499,178.654,4919.0
2021-01-12 14:50:00,184.36,184.46,184.06,184.41,5795.0,178.6249,178.7218,178.3343,178.6734,5795.0
2021-01-12 15:00:00,184.42,184.65,184.12,184.36,12182.0,178.6831,178.9059,178.3924,178.6249,12182.0
2021-01-12 15:10:00,184.36,184.69,184.24,184.42,7138.0,178.6249,178.9447,178.5087,178.6831,7138.0
2021-01-12 15:20:00,184.51,184.57,184.17,184.34,3294.0,178.7703,178.8284,178.4408,178.6055,3294.0
2021-01-12 15:30:00,184.49,184.5,183.74,183.74,12876.0,178.7509,178.7606,178.0242,178.0242,12876.0
2021-01-12 15:40:00,183.8,184.28,183.53,184.28,12551.0,178.0823,178.5474,177.8207,178.5474,12551.0
2021-01-12 15:50:00,184.1,184.43,183.88,183.91,40152.0,178.373,178.6927,178.1599,178.1889,40152.0
2021-01-13 09:30:00,184.56,185.34,183.98,183.98,4559.0,178.8187,179.5744,178.2567,178.2567,4559.0
2021-01-13 09:40:00,183.93,184.05,183.14,183.45,1627.0,178.2083,178.3246,177.4429,177.7432,1627.0
2021-01-13 09:50:00,183.18,183.26,182.77,182.89,3200.0,177.4816,177.5591,177.0844,177.2006,3200.0
2021-01-13 10:00:00,182.75,183.14,182.4,183.14,3154.0,177.065,177.4429,176.7259,177.4429,3154.0
2021-01-13 10:10:00,183.14,183.14,182.91,183.14,2401.0,177.4429,177.4429,177.22,177.4429,2401.0
2021-01-13 10:20:00,183.17,183.17,182.96,183.17,1100.0,177.4719,177.4719,177.2685,177.4719,1100.0
2021-01-13 10:30:00,183.37,183.38,182.99,183.17,4119.0,177.6657,177.6754,177.2975,177.4719,4119.0
2021-01-13 10:40:00,182.93,182.95,182.45,182.49,2302.0,177.2394,177.2588,176.7743,176.8131,2302.0
2021-01-13 10:50:00,182.43,182.75,182.43,182.65,4456.0,176.755,177.065,176.755,176.9681,4456.0
2021-01-13 11:00:00,182.67,182.89,182.26,182.26,5110.0,176.9875,177.2006,176.5902,176.5902,5110.0
2021-01-13 11:10:00,182.28,183.01,182.28,183.01,1968.0,176.6096,177.3169,176.6096,177.3169,1968.0
2021-01-13 11:20:00,182.8,182.89,182.63,182.64,5002.0,177.1134,177.2006,176.9487,176.9584,5002.0
2021-01-13 11:30:00,182.72,182.8,182.62,182.79,2375.0,177.0359,177.1134,176.939,177.1038,2375.0
2021-01-13 11:40:00,182.9,182.99,182.85,182.91,1300.0,177.2103,177.2975,177.1619,177.22,1300.0
2021-01-13 11:50:00,182.93,183.69,182.93,183.59,2825.0,177.2394,177.9758,177.2394,177.8789,2825.0
2021-01-13 12:00:00,183.73,183.76,183.42,183.55,4216.0,178.0145,178.0436,177.7142,177.8401,4216.0
2021-01-13 12:10:00,183.53,183.61,182.95,182.95,7174.0,177.8207,177.8983,177.2588,177.2588,7174.0
2021-01-13 12:20:00,182.96,183.03,182.71,183.03,4636.0,177.2685,177.3363,177.0262,177.3363,4636.0
2021-01-13 12:30:00,182.84,183.06,182.82,183.03,3671.0,177.1522,177.3654,177.1328,177.3363,3671.0
2021-01-13 12:40:00,183.17,183.27,182.82,182.96,5131.0,177.4719,177.5688,177.1328,177.2685,5131.0
2021-01-13 12:50:00,182.97,183.08,182.78,182.87,3200.0,177.2782,177.3847,177.0941,177.1813,3200.0
2021-01-13 13:00:00,182.89,183.09,182.85,182.98,4011.0,177.2006,177.3944,177.1619,177.2878,4011.0
2021-01-13 13:10:00,182.99,183.01,182.7,182.85,3023.0,177.2975,177.3169,177.0166,177.1619,3023.0
2021-01-13 13:20:00,182.87,183.0,182.81,182.87,2767.0,177.1813,177.3072,177.1231,177.1813,2767.0
2021-01-13 13:30:00,182.86,182.86,182.56,182.59,2399.0,177.1716,177.1716,176.8809,176.91,2399.0
2021-01-13 13:40:00,182.58,182.6,182.32,182.32,3067.0,176.9003,176.9197,176.6484,176.6484,3067.0
2021-01-13 13:50:00,182.34,182.43,182.2,182.34,4223.0,176.6678,176.755,176.5321,176.6678,4223.0
2021-01-13 14:00:00,182.35,182.47,182.09,182.43,5810.0,176.6774,176.7937,176.4255,176.755,5810.0
2021-01-13 14:10:00,182.45,182.57,182.44,182.56,603.0,176.7743,176.8906,176.7646,176.8809,603.0
2021-01-13 14:20:00,182.51,182.85,182.32,182.85,3026.0,176.8325,177.1619,176.6484,177.1619,3026.0
2021-01-13 14:30:00,182.7,182.82,182.67,182.77,2402.0,177.0166,177.1328,176.9875,177.0844,2402.0
2021-01-13 14:40:00,182.83,182.83,182.61,182.68,2104.0,177.1425,177.1425,176.9294,176.9972,2104.0
2021-01-13 14:50:00,182.63,183.02,182.58,183.02,2416.0,176.9487,177.3266,176.9003,177.3266,2416.0
2021-01-13 15:00:00,182.84,182.88,182.53,182.53,1856.0,177.1522,177.191,176.8518,176.8518,1856.0
2021-01-13 15:10:00,182.55,182.65,182.48,182.52,1300.0,176.8712,176.9681,176.8034,176.8422,1300.0
2021-01-13 15:20:00,182.45,182.61,182.36,182.45,2800.0,176.7743,176.9294,176.6871,176.7743,2800.0
2021-01-13 15:30:00,182.42,182.45,182.19,182.37,4508.0,176.7453,176.7743,176.5224,176.6968,4508.0
2021-01-13 15:40:00,182.48,182.5,182.4,182.46,4184.0,176.8034,176.8228,176.7259,176.784,4184.0
2021-01-13 15:50:00,182.47,182.5,181.96,182.25,18251.0,176.7937,176.8228,176.2996,176.5806,18251.0
2021-01-14 09:30:00,182.33,182.42,181.86,181.96,6021.0,176.6581,176.7453,176.2027,176.2996,6021.0
2021-01-14 09:40:00,181.88,181.93,180.67,180.67,2924.0,176.2221,176.2705,175.0497,175.0497,2924.0
2021-01-14 09:50:00,180.97,181.38,180.95,181.18,2156.0,175.3404,175.7376,175.321,175.5438,2156.0
2021-01-14 10:00:00,181.2,181.2,180.55,180.78,2178.0,175.5632,175.5632,174.9334,175.1563,2178.0
2021-01-14 10:10:00,180.87,180.95,180.44,180.44,1386.0,175.2435,175.321,174.8269,174.8269,1386.0
2021-01-14 10:20:00,180.32,180.49,180.16,180.19,35008.0,174.7106,174.8753,174.5556,174.5846,35008.0
2021-01-14 10:30:00,180.0,180.23,179.91,180.22,4259.0,174.4006,174.6234,174.3134,174.6137,4259.0
2021-01-14 10:40:00,180.36,180.45,180.23,180.35,2700.0,174.7494,174.8366,174.6234,174.7397,2700.0
2021-01-14 10:50:00,180.36,180.45,180.16,180.16,4711.0,174.7494,174.8366,174.5556,174.5556,4711.0
2021-01-14 11:00:00,180.25,180.59,179.97,180.59,5280.0,174.6428,174.9722,174.3715,174.9722,5280.0
2021-01-14 11:10:00,180.67,180.79,180.42,180.53,2000.0,175.0497,175.166,174.8075,174.9141,2000.0
2021-01-14 11:20:00,180.58,180.67,180.48,180.48,2526.0,174.9625,175.0497,174.8656,174.8656,2526.0
2021-01-14 11:30:00,180.39,180.42,180.0,180.07,5167.0,174.7784,174.8075,174.4006,174.4684,5167.0
2021-01-14 11:40:00,180.11,180.26,180.1,180.17,2403.0,174.5071,174.6525,174.4974,174.5653,2403.0
2021-01-14 11:50:00,180.19,180.5,180.19,180.37,6711.0,174.5846,174.885,174.5846,174.759,6711.0
2021-01-14 12:00:00,180.28,180.28,179.27,179.53,57424.0,174.6718,174.6718,173.6933,173.9452,57424.0
2021-01-14 12:10:00,179.4,179.62,179.23,179.49,7336.0,173.8192,174.0324,173.6545,173.9064,7336.0
2021-01-14 12:20:00,179.52,179.86,179.44,179.63,3933.0,173.9355,174.2649,173.858,174.0421,3933.0
2021-01-14 12:30:00,179.69,180.02,179.69,179.93,4099.0,174.1002,174.4199,174.1002,174.3327,4099.0
2021-01-14 12:40:00,179.88,180.07,179.84,179.86,1260.0,174.2843,174.4684,174.2455,174.2649,1260.0
2021-01-14 12:50:00,179.93,180.02,179.91,180.02,4329.0,174.3327,174.4199,174.3134,174.4199,4329.0
2021-01-14 13:00:00,180.02,180.06,179.8,179.98,2551.0,174.4199,174.4587,174.2068,174.3812,2551.0
2021-01-14 13:10:00,179.96,180.01,179.72,179.72,3500.0,174.3618,174.4102,174.1293,174.1293,3500.0
2021-01-14 13:20:00,179.66,179.78,179.38,179.38,4206.0,174.0711,174.1874,173.7998,173.7998,4206.0
2021-01-14 13:30:00,179.3,179.36,179.17,179.36,6809.0,173.7223,173.7805,173.5964,173.7805,6809.0
2021-01-14 13:40:00,179.36,179.36,179.21,179.3,3887.0,173.7805,173.7805,173.6351,173.7223,3887.0
2021-01-14 13:50:00,179.31,179.37,178.99,178.99,4617.0,173.732,173.7901,173.422,173.422,4617.0
2021-01-14 14:00:00,179.02,179.29,178.95,178.98,4146.0,173.451,173.7126,173.3832,173.4123,4146.0
2021-01-14 14:10:00,179.05,179.05,178.71,178.91,4424.0,173.4801,173.4801,173.1507,173.3445,4424.0
2021-01-14 14:20:00,178.91,178.92,178.2,178.24,7666.0,173.3445,173.3541,172.6565,172.6953,7666.0
2021-01-14 14:30:00,178.28,178.28,177.57,177.57,11045.0,172.7341,172.7341,172.0461,172.0461,11045.0
2021-01-14 14:40:00,177.61,177.97,176.94,177.58,43215.0,172.0849,172.4337,171.4357,172.0558,43215.0
2021-01-14 14:50:00,177.63,177.69,177.32,177.4,7855.0,172.1043,172.1624,171.8039,171.8814,7855.0
2021-01-14 15:00:00,177.29,177.56,177.05,177.15,13970.0,171.7749,172.0365,171.5423,171.6392,13970.0
2021-01-14 15:10:00,177.12,177.65,176.68,176.71,18240.0,171.6101,172.1237,171.1838,171.2129,18240.0
2021-01-14 15:20:00,176.79,177.11,176.55,176.71,16973.0,171.2904,171.6005,171.0579,171.2129,16973.0
2021-01-14 15:30:00,176.71,177.65,176.64,177.65,16554.0,171.2129,172.1237,171.1451,172.1237,16554.0
2021-01-14 15:40:00,177.66,177.71,177.38,177.53,20776.0,172.1333,172.1818,171.8621,172.0074,20776.0
2021-01-14 15:50:00,177.53,177.74,177.33,177.63,56342.0,172.0074,172.2109,171.8136,172.1043,56342.0
2021-01-15 09:30:00,177.68,178.85,176.52,176.68,45448.0,172.1527,173.2863,171.0288,171.1838,45448.0
2021-01-15 09:40:00,176.88,177.73,176.88,177.73,1985.0,171.3776,172.2012,171.3776,172.2012,1985.0
2021-01-15 09:50:00,177.38,177.38,176.44,177.13,2990.0,171.8621,171.8621,170.9513,171.6198,2990.0
2021-01-15 10:00:00,177.3,177.54,176.26,176.52,2495.0,171.7845,172.0171,170.7769,171.0288,2495.0
2021-01-15 10:10:00,176.24,176.61,176.06,176.22,1754.0,170.7575,171.116,170.5831,170.7381,1754.0
2021-01-15 10:20:00,176.2,176.39,175.78,175.97,2906.0,170.7188,170.9029,170.3118,170.4959,2906.0
2021-01-15 10:30:00,176.09,176.65,176.09,176.48,1665.0,170.6122,171.1548,170.6122,170.9901,1665.0
2021-01-15 10:40:00,176.46,176.61,176.4,176.45,1569.0,170.9707,171.116,170.9125,170.961,1569.0
2021-01-15 10:50:00,176.57,176.71,176.37,176.69,2757.0,171.0773,171.2129,170.8835,171.1935,2757.0
2021-01-15 11:00:00,176.59,176.6,176.31,176.59,2836.0,171.0966,171.1063,170.8253,171.0966,2836.0
2021-01-15 11:10:00,176.48,176.98,176.43,176.98,4421.0,170.9901,171.4745,170.9416,171.4745,4421.0
2021-01-15 11:20:00,176.88,177.38,176.88,177.33,2573.0,171.3776,171.8621,171.3776,171.8136,2573.0
2021-01-15 11:30:00,177.37,177.44,177.1,177.32,2764.0,171.8524,171.9202,171.5908,171.8039,2764.0
2021-01-15 11:40:00,177.33,177.55,177.14,177.18,4720.0,171.8136,172.0268,171.6295,171.6683,4720.0
2021-01-15 11:50:00,177.02,177.14,176.9,177.07,1869.0,171.5133,171.6295,171.397,171.5617,1869.0
2021-01-15 12:00:00,177.05,177.6,177.05,177.21,3216.0,171.5423,172.0752,171.5423,171.6973,3216.0
2021-01-15 12:10:00,177.13,177.77,177.13,177.71,3083.0,171.6198,172.2399,171.6198,172.1818,3083.0
2021-01-15 12:20:00,177.84,178.34,177.59,177.99,5202.0,172.3077,172.7922,172.0655,172.4531,5202.0
2021-01-15 12:30:00,177.91,178.6,177.86,178.27,4897.0,172.3756,173.0441,172.3271,172.7244,4897.0
2021-01-15 12:40:00,178.28,178.53,178.27,178.3,2600.0,172.7341,172.9763,172.7244,172.7534,2600.0
2021-01-15 12:50:00,178.17,178.37,178.13,178.13,2482.0,172.6275,172.8213,172.5887,172.5887,2482.0
2021-01-15 13:00:00,178.07,178.12,177.83,178.11,3047.0,172.5306,172.579,172.2981,172.5693,3047.0
2021-01-15 13:10:00,178.04,178.45,177.94,178.45,3213.0,172.5015,172.8988,172.4046,172.8988,3213.0
2021-01-15 13:20:00,178.39,178.43,178.18,178.18,1700.0,172.8406,172.8794,172.6372,172.6372,1700.0
2021-01-15 13:30:00,178.21,178.21,177.93,178.06,2739.0,172.6662,172.6662,172.3949,172.5209,2739.0
2021-01-15 13:40:00,178.08,178.28,178.07,178.14,2709.0,172.5403,172.7341,172.5306,172.5984,2709.0
2021-01-15 13:50:00,178.14,178.2,178.0,178.01,1665.0,172.5984,172.6565,172.4628,172.4725,1665.0
2021-01-15 14:00:00,178.1,178.25,178.01,178.07,1918.0,172.5597,172.705,172.4725,172.5306,1918.0
2021-01-15 14:10:00,178.07,178.13,177.94,178.13,1804.0,172.5306,172.5887,172.4046,172.5887,1804.0
2021-01-15 14:20:00,178.13,178.21,178.0,178.08,2245.0,172.5887,172.6662,172.4628,172.5403,2245.0
2021-01-15 14:30:00,178.17,178.68,178.17,178.68,2500.0,172.6275,173.1216,172.6275,173.1216,2500.0
2021-01-15 14:40:00,178.65,178.77,178.57,178.77,2357.0,173.0925,173.2088,173.015,173.2088,2357.0
2021-01-15 14:50:00,178.76,178.78,178.62,178.72,3519.0,173.1991,173.2185,173.0635,173.1604,3519.0
2021-01-15 15:00:00,178.8,178.83,178.43,178.48,4561.0,173.2379,173.2669,172.8794,172.9278,4561.0
2021-01-15 15:10:00,178.46,178.87,178.46,178.72,5861.0,172.9085,173.3057,172.9085,173.1604,5861.0
2021-01-15 15:20:00,178.71,178.71,177.94,177.99,7491.0,173.1507,173.1507,172.4046,172.4531,7491.0
2021-01-15 15:30:00,177.99,177.99,177.62,177.66,6694.0,172.4531,172.4531,172.0946,172.1333,6694.0
2021-01-15 15:40:00,177.68,177.84,177.37,177.83,12216.0,172.1527,172.3077,171.8524,172.2981,12216.0
2021-01-15 15:50:00,177.92,178.09,176.96,177.04,57981.0,172.3853,172.55,171.4551,171.5326,57981.0
2021-01-19 09:30:00,177.19,177.61,176.05,177.0,9278.0,171.678,172.0849,170.5734,171.4939,9278.0
2021-01-19 09:40:00,176.59,176.88,175.95,175.95,5171.0,171.0966,171.3776,170.4765,170.4765,5171.0
2021-01-19 09:50:00,175.71,175.85,175.3,175.32,8193.0,170.244,170.3796,169.8468,169.8661,8193.0
2021-01-19 10:00:00,175.34,176.39,175.34,176.39,6232.0,169.8855,170.9029,169.8855,170.9029,6232.0
2021-01-19 10:10:00,176.5,176.5,175.85,176.29,2600.0,171.0094,171.0094,170.3796,170.806,2600.0
2021-01-19 10:20:00,176.08,176.62,176.08,176.62,3389.0,170.6025,171.1257,170.6025,171.1257,3389.0
2021-01-19 10:30:00,176.91,176.91,176.57,176.77,2640.0,171.4067,171.4067,171.0773,171.271,2640.0
2021-01-19 10:40:00,176.68,176.71,176.35,176.5,1908.0,171.1838,171.2129,170.8641,171.0094,1908.0
2021-01-19 10:50:00,176.48,176.6,176.3,176.33,5075.0,170.9901,171.1063,170.8157,170.8447,5075.0
2021-01-19 11:00:00,176.39,176.74,176.22,176.22,3100.0,170.9029,171.242,170.7381,170.7381,3100.0
2021-01-19 11:10:00,176.28,176.35,176.03,176.25,4712.0,170.7963,170.8641,170.5541,170.7672,4712.0
2021-01-19 11:20:00,176.19,176.65,176.19,176.63,1400.0,170.7091,171.1548,170.7091,171.1354,1400.0
2021-01-19 11:30:00,176.61,176.63,175.95,176.28,13958.0,171.116,171.1354,170.4765,170.7963,13958.0
2021-01-19 11:40:00,176.21,176.3,175.69,176.04,6349.0,170.7285,170.8157,170.2246,170.5637,6349.0
2021-01-19 11:50:00,175.94,176.1,175.81,176.09,2215.0,170.4669,170.6219,170.3409,170.6122,2215.0
2021-01-19 12:00:00,176.09,176.38,176.09,176.13,5455.0,170.6122,170.8932,170.6122,170.6509,5455.0
2021-01-19 12:10:00,176.15,176.33,176.1,176.28,3547.0,170.6703,170.8447,170.6219,170.7963,3547.0
2021-01-19 12:20:00,176.24,176.53,176.15,176.47,2631.0,170.7575,171.0385,170.6703,170.9804,2631.0
2021-01-19 12:30:00,176.54,176.59,176.3,176.59,6761.0,171.0482,171.0966,170.8157,171.0966,6761.0
2021-01-19 12:40:00,176.66,177.07,176.65,176.88,1607.0,171.1645,171.5617,171.1548,171.3776,1607.0
2021-01-19 12:50:00,176.91,176.97,176.74,176.96,1829.0,171.4067,171.4648,171.242,171.4551,1829.0
2021-01-19 13:00:00,177.01,177.04,176.85,176.93,2775.0,171.5036,171.5326,171.3485,171.4261,2775.0
2021-01-19 13:10:00,176.85,176.85,176.34,176.53,3963.0,171.3485,171.3485,170.8544,171.0385,3963.0
2021-01-19 13:20:00,176.4,176.45,175.99,176.18,3985.0,170.9125,170.961,170.5153,170.6994,3985.0
2021-01-19 13:30:00,176.11,176.12,176.01,176.07,2746.0,170.6316,170.6413,170.5347,170.5928,2746.0
2021-01-19 13:40:00,176.07,176.08,175.89,175.99,3533.0,170.5928,170.6025,170.4184,170.5153,3533.0
2021-01-19 13:50:00,175.97,176.17,175.91,176.15,6728.0,170.4959,170.6897,170.4378,170.6703,6728.0
2021-01-19 14:00:00,176.16,176.19,175.98,176.13,2882.0,170.68,170.7091,170.5056,170.6509,2882.0
2021-01-19 14:10:00,176.1,176.16,175.87,176.0,3665.0,170.6219,170.68,170.399,170.525,3665.0
2021-01-19 14:20:00,175.94,175.99,175.83,175.95,2555.0,170.4669,170.5153,170.3603,170.4765,2555.0
2021-01-19 14:30:00,176.26,176.59,176.26,176.42,3870.0,170.7769,171.0966,170.7769,170.9319,3870.0
2021-01-19 14:40:00,176.47,176.63,176.38,176.39,4245.0,170.9804,171.1354,170.8932,170.9029,4245.0
2021-01-19 14:50:00,176.44,176.5,176.36,176.37,17135.0,170.9513,171.0094,170.8738,170.8835,17135.0
2021-01-19 15:00:00,176.33,176.41,176.11,176.11,3082.0,170.8447,170.9222,170.6316,170.6316,3082.0
2021-01-19 15:10:00,176.14,176.37,176.03,176.23,7758.0,170.6606,170.8835,170.5541,170.7478,7758.0
2021-01-19 15:20:00,176.23,176.29,175.62,175.82,4909.0,170.7478,170.806,170.1568,170.3506,4909.0
2021-01-19 15:30:00,175.78,175.86,175.67,175.8,7328.0,170.3118,170.3893,170.2052,170.3312,7328.0
2021-01-19 15:40:00,175.83,176.09,175.68,175.96,10091.0,170.3603,170.6122,170.2149,170.4862,10091.0
2021-01-19 15:50:00,176.06,176.23,175.87,176.02,33278.0,170.5831,170.7478,170.399,170.5444,33278.0
2021-01-20 09:30:00,176.4,177.36,176.02,177.13,5166.0,170.9125,171.8427,170.5444,171.6198,5166.0
2021-01-20 09:40:00,176.98,176.98,176.28,176.86,3792.0,171.4745,171.4745,170.7963,171.3582,3792.0
2021-01-20 09:50:00,177.11,177.55,176.6,176.6,3600.0,171.6005,172.0268,171.1063,171.1063,3600.0
2021-01-20 10:00:00,176.78,177.74,176.77,177.74,2070.0,171.2807,172.2109,171.271,172.2109,2070.0
2021-01-20 10:10:00,177.79,178.92,177.79,178.59,2763.0,172.2593,173.3541,172.2593,173.0344,2763.0
2021-01-20 10:20:00,178.44,178.61,177.95,178.06,3700.0,172.8891,173.0538,172.4143,172.5209,3700.0
2021-01-20 10:30:00,177.86,178.54,177.86,178.44,3464.0,172.3271,172.986,172.3271,172.8891,3464.0
2021-01-20 10:40:00,178.42,178.42,178.08,178.19,3152.0,172.8697,172.8697,172.5403,172.6469,3152.0
2021-01-20 10:50:00,178.2,178.35,177.99,177.99,4099.0,172.6565,172.8019,172.4531,172.4531,4099.0
2021-01-20 11:00:00,177.9,178.14,177.74,177.98,3013.0,172.3659,172.5984,172.2109,172.4434,3013.0
2021-01-20 11:10:00,178.02,178.09,177.67,177.75,10129.0,172.4821,172.55,172.143,172.2205,10129.0
2021-01-20 11:20:00,177.78,177.87,177.52,177.56,2202.0,172.2496,172.3368,171.9977,172.0365,2202.0
2021-01-20 11:30:00,177.58,178.23,177.57,178.23,2161.0,172.0558,172.6856,172.0461,172.6856,2161.0
2021-01-20 11:40:00,178.22,178.22,177.85,177.95,4800.0,172.6759,172.6759,172.3174,172.4143,4800.0
2021-01-20 11:50:00,178.05,178.16,177.98,178.03,5733.0,172.5112,172.6178,172.4434,172.4918,5733.0
2021-01-20 12:00:00,178.13,178.39,178.03,178.39,5807.0,172.5887,172.8406,172.4918,172.8406,5807.0
2021-01-20 12:10:00,178.38,178.57,178.31,178.47,6067.0,172.8309,173.015,172.7631,172.9181,6067.0
2021-01-20 12:20:00,178.4,178.4,178.17,178.17,2479.0,172.8503,172.8503,172.6275,172.6275,2479.0
2021-01-20 12:30:00,178.12,178.19,178.07,178.18,3050.0,172.579,172.6469,172.5306,172.6372,3050.0
2021-01-20 12:40:00,178.22,178.22,177.92,177.95,2694.0,172.6759,172.6759,172.3853,172.4143,2694.0
2021-01-20 12:50:00,178.04,178.41,178.04,178.41,3582.0,172.5015,172.86,172.5015,172.86,3582.0
2021-01-20 13:00:00,178.49,178.88,178.49,178.84,4500.0,172.9375,173.3154,172.9375,173.2766,4500.0
2021-01-20 13:10:00,178.84,179.22,178.77,179.08,3799.0,173.2766,173.6448,173.2088,173.5092,3799.0
2021-01-20 13:20:00,179.12,179.27,178.98,179.09,4647.0,173.5479,173.6933,173.4123,173.5189,4647.0
2021-01-20 13:30:00,179.09,179.17,179.04,179.06,4598.0,173.5189,173.5964,173.4704,173.4898,4598.0
2021-01-20 13:40:00,179.06,179.17,178.94,179.06,9882.0,173.4898,173.5964,173.3735,173.4898,9882.0
2021-01-20 13:50:00,179.05,179.27,178.99,179.27,5692.0,173.4801,173.6933,173.422,173.6933,5692.0
2021-01-20 14:00:00,179.27,179.3,178.92,179.1,5146.0,173.6933,173.7223,173.3541,173.5285,5146.0
2021-01-20 14:10:00,179.16,179.16,178.47,178.48,2793.0,173.5867,173.5867,172.9181,172.9278,2793.0
2021-01-20 14:20:00,178.4,178.44,178.18,178.27,2744.0,172.8503,172.8891,172.6372,172.7244,2744.0
2021-01-20 14:30:00,178.27,178.9,178.27,178.36,13310.0,172.7244,173.3348,172.7244,172.8116,13310.0
2021-01-20 14:40:00,178.33,178.42,178.28,178.41,3009.0,172.7825,172.8697,172.7341,172.86,3009.0
2021-01-20 14:50:00,178.36,178.47,178.27,178.31,3813.0,172.8116,172.9181,172.7244,172.7631,3813.0
2021-01-20 15:00:00,178.31,178.34,178.08,178.23,3428.0,172.7631,172.7922,172.5403,172.6856,3428.0
2021-01-20 15:10:00,178.16,178.23,178.01,178.09,3831.0,172.6178,172.6856,172.4725,172.55,3831.0
2021-01-20 15:20:00,178.11,178.4,178.06,178.4,2544.0,172.5693,172.8503,172.5209,172.8503,2544.0
2021-01-20 15:30:00,178.34,178.66,178.2,178.59,7414.0,172.7922,173.1022,172.6565,173.0344,7414.0
2021-01-20 15:40:00,178.59,178.74,178.14,178.14,6141.0,173.0344,173.1797,172.5984,172.5984,6141.0
2021-01-20 15:50:00,178.17,178.42,178.09,178.09,33205.0,172.6275,172.8697,172.55,172.55,33205.0
2021-01-21 09:30:00,177.11,178.57,176.86,177.98,9792.0,171.6005,173.015,171.3582,172.4434,9792.0
2021-01-21 09:40:00,177.91,178.29,177.49,178.15,1500.0,172.3756,172.7437,171.9686,172.6081,1500.0
2021-01-21 09:50:00,178.37,178.6,177.77,178.6,4006.0,172.8213,173.0441,172.2399,173.0441,4006.0
2021-01-21 10:00:00,178.72,178.9,178.46,178.9,1932.0,173.1604,173.3348,172.9085,173.3348,1932.0
2021-01-21 10:10:00,178.97,179.32,178.81,179.14,2539.0,173.4026,173.7417,173.2476,173.5673,2539.0
2021-01-21 10:20:00,179.38,179.73,179.2,179.26,5701.0,173.7998,174.139,173.6254,173.6836,5701.0
2021-01-21 10:30:00,179.29,179.75,179.26,179.75,3825.0,173.7126,174.1583,173.6836,174.1583,3825.0
2021-01-21 10:40:00,179.63,179.63,179.5,179.59,2812.0,174.0421,174.0421,173.9161,174.0033,2812.0
2021-01-21 10:50:00,179.53,179.61,179.4,179.57,3554.0,173.9452,174.0227,173.8192,173.9839,3554.0
2021-01-21 11:00:00,179.62,180.08,179.57,180.08,7106.0,174.0324,174.4781,173.9839,174.4781,7106.0
2021-01-21 11:10:00,180.07,180.23,180.07,180.15,3416.0,174.4684,174.6234,174.4684,174.5459,3416.0
2021-01-21 11:20:00,180.14,180.14,179.67,179.7,9105.0,174.5362,174.5362,174.0808,174.1099,9105.0
2021-01-21 11:30:00,179.67,179.67,178.91,179.03,4864.0,174.0808,174.0808,173.3445,173.4607,4864.0
2021-01-21 11:40:00,178.96,179.23,178.96,179.15,1600.0,173.3929,173.6545,173.3929,173.577,1600.0
2021-01-21 11:50:00,179.26,179.29,179.08,179.19,2227.0,173.6836,173.7126,173.5092,173.6157,2227.0
2021-01-21 12:00:00,179.14,179.21,178.96,179.0,1601.0,173.5673,173.6351,173.3929,173.4317,1601.0
2021-01-21 12:10:00,178.69,178.72,178.47,178.5,1000.0,173.1313,173.1604,172.9181,172.9472,1000.0
2021-01-21 12:20:00,178.52,178.62,178.49,178.62,1977.0,172.9666,173.0635,172.9375,173.0635,1977.0
2021-01-21 12:30:00,178.56,178.56,178.07,178.42,4796.0,173.0053,173.0053,172.5306,172.8697,4796.0
2021-01-21 12:40:00,178.5,179.1,178.49,179.1,2446.0,172.9472,173.5285,172.9375,173.5285,2446.0
2021-01-21 12:50:00,179.0,179.13,178.94,179.13,1700.0,173.4317,173.5576,173.3735,173.5576,1700.0
2021-01-21 13:00:00,179.3,179.48,179.14,179.48,1766.0,173.7223,173.8967,173.5673,173.8967,1766.0
2021-01-21 13:10:00,179.5,179.9,179.5,179.72,6468.0,173.9161,174.3037,173.9161,174.1293,6468.0
2021-01-21 13:20:00,179.64,179.8,179.6,179.65,900.0,174.0518,174.2068,174.013,174.0614,900.0
2021-01-21 13:30:00,179.71,179.81,179.61,179.64,5341.0,174.1196,174.2165,174.0227,174.0518,5341.0
2021-01-21 13:40:00,179.55,179.55,179.16,179.35,6324.0,173.9646,173.9646,173.5867,173.7708,6324.0
2021-01-21 13:50:00,179.39,179.49,179.31,179.49,2376.0,173.8095,173.9064,173.732,173.9064,2376.0
2021-01-21 14:00:00,179.45,179.45,179.21,179.21,1655.0,173.8677,173.8677,173.6351,173.6351,1655.0
2021-01-21 14:10:00,179.27,179.33,179.04,179.12,3106.0,173.6933,173.7514,173.4704,173.5479,3106.0
2021-01-21 14:20:00,179.17,179.22,179.03,179.12,1914.0,173.5964,173.6448,173.4607,173.5479,1914.0
2021-01-21 14:30:00,179.13,179.61,179.02,179.61,3900.0,173.5576,174.0227,173.451,174.0227,3900.0
2021-01-21 14:40:00,179.56,179.56,179.01,179.16,4570.0,173.9742,173.9742,173.4413,173.5867,4570.0
2021-01-21 14:50:00,179.12,179.21,178.99,179.19,1838.0,173.5479,173.6351,173.422,173.6157,1838.0
2021-01-21 15:00:00,179.06,179.23,178.99,179.17,2772.0,173.4898,173.6545,173.422,173.5964,2772.0
2021-01-21 15:10:00,179.09,179.1,178.73,178.95,3389.0,173.5189,173.5285,173.1701,173.3832,3389.0
2021-01-21 15:20:00,178.91,178.94,178.73,178.88,1898.0,173.3445,173.3735,173.1701,173.3154,1898.0
2021-01-21 15:30:00,178.95,179.08,178.72,178.72,4748.0,173.3832,173.5092,173.1604,173.1604,4748.0
2021-01-21 15:40:00,178.72,179.04,178.72,179.03,8144.0,173.1604,173.4704,173.1604,173.4607,8144.0
2021-01-21 15:50:00,178.93,179.2,178.48,178.53,44229.0,173.3638,173.6254,172.9278,172.9763,44229.0
2021-01-22 09:30:00,178.2,178.5,177.33,177.68,11105.0,172.6565,172.9472,171.8136,172.1527,11105.0
2021-01-22 09:40:00,177.53,178.57,177.31,178.16,9176.0,172.0074,173.015,171.7942,172.6178,9176.0
2021-01-22 09:50:00,178.32,178.47,177.74,178.25,10109.0,172.7728,172.9181,172.2109,172.705,10109.0
2021-01-22 10:00:00,178.39,178.53,178.28,178.31,4938.0,172.8406,172.9763,172.7341,172.7631,4938.0
2021-01-22 10:10:00,178.56,178.6,177.69,177.99,7271.0,173.0053,173.0441,172.1624,172.4531,7271.0
2021-01-22 10:20:00,177.99,178.47,177.9,178.34,6804.0,172.4531,172.9181,172.3659,172.7922,6804.0
2021-01-22 10:30:00,178.17,178.48,178.16,178.28,3751.0,172.6275,172.9278,172.6178,172.7341,3751.0
2021-01-22 10:40:00,178.36,178.78,178.14,178.68,5081.0,172.8116,173.2185,172.5984,173.1216,5081.0
2021-01-22 10:50:00,178.74,179.11,178.41,179.11,7672.0,173.1797,173.5382,172.86,173.5382,7672.0
2021-01-22 11:00:00,179.04,179.29,178.98,179.13,4189.0,173.4704,173.7126,173.4123,173.5576,4189.0
2021-01-22 11:10:00,179.18,179.18,178.52,178.74,3508.0,173.6061,173.6061,172.9666,173.1797,3508.0
2021-01-22 11:20:00,178.7,179.17,178.69,178.88,4490.0,173.141,173.5964,173.1313,173.3154,4490.0
2021-01-22 11:30:00,178.81,179.36,178.8,179.36,2700.0,173.2476,173.7805,173.2379,173.7805,2700.0
2021-01-22 11:40:00,179.41,179.9,179.38,179.9,5372.0,173.8289,174.3037,173.7998,174.3037,5372.0
2021-01-22 11:50:00,179.95,179.95,179.46,179.57,4304.0,174.3521,174.3521,173.8773,173.9839,4304.0
2021-01-22 12:00:00,179.72,179.74,179.52,179.6,4436.0,174.1293,174.1486,173.9355,174.013,4436.0
2021-01-22 12:10:00,179.63,179.66,179.42,179.49,4555.0,174.0421,174.0711,173.8386,173.9064,4555.0
2021-01-22 12:20:00,179.64,180.04,179.58,179.98,7030.0,174.0518,174.4393,173.9936,174.3812,7030.0
2021-01-22 12:30:00,180.05,180.05,179.72,179.72,5218.0,174.449,174.449,174.1293,174.1293,5218.0
2021-01-22 12:40:00,179.72,179.73,179.51,179.59,2920.0,174.1293,174.139,173.9258,174.0033,2920.0
2021-01-22 12:50:00,179.62,179.63,179.42,179.42,2323.0,174.0324,174.0421,173.8386,173.8386,2323.0
2021-01-22 13:00:00,179.37,179.41,178.86,178.86,6115.0,173.7901,173.8289,173.296,173.296,6115.0
2021-01-22 13:10:00,178.81,179.26,178.81,179.26,1940.0,173.2476,173.6836,173.2476,173.6836,1940.0
2021-01-22 13:20:00,179.15,179.34,179.09,179.34,3000.0,173.577,173.7611,173.5189,173.7611,3000.0
2021-01-22 13:30:00,179.39,179.46,179.34,179.37,2289.0,173.8095,173.8773,173.7611,173.7901,2289.0
2021-01-22 13:40:00,179.48,179.73,179.4,179.54,6434.0,173.8967,174.139,173.8192,173.9549,6434.0
2021-01-22 13:50:00,179.46,179.46,179.06,179.21,2409.0,173.8773,173.8773,173.4898,173.6351,2409.0
2021-01-22 14:00:00,179.19,179.27,178.98,179.27,2067.0,173.6157,173.6933,173.4123,173.6933,2067.0
2021-01-22 14:10:00,179.16,179.39,179.09,179.33,4256.0,173.5867,173.8095,173.5189,173.7514,4256.0
2021-01-22 14:20:00,179.52,179.52,179.2,179.39,1986.0,173.9355,173.9355,173.6254,173.8095,1986.0
2021-01-22 14:30:00,179.44,179.8,179.41,179.8,2440.0,173.858,174.2068,173.8289,174.2068,2440.0
2021-01-22 14:40:00,179.74,179.74,179.42,179.65,2703.0,174.1486,174.1486,173.8386,174.0614,2703.0
2021-01-22 14:50:00,179.6,179.65,179.46,179.53,3107.0,174.013,174.0614,173.8773,173.9452,3107.0
2021-01-22 15:00:00,179.44,179.52,179.35,179.41,1851.0,173.858,173.9355,173.7708,173.8289,1851.0
2021-01-22 15:10:00,179.33,179.33,179.09,179.11,5867.0,173.7514,173.7514,173.5189,173.5382,5867.0
2021-01-22 15:20:00,179.18,179.22,179.11,179.19,3245.0,173.6061,173.6448,173.5382,173.6157,3245.0
2021-01-22 15:30:00,179.24,179.4,178.94,179.32,29100.0,173.6642,173.8192,173.3735,173.7417,29100.0
2021-01-22 15:40:00,179.28,179.48,179.11,179.19,10376.0,173.7029,173.8967,173.5382,173.6157,10376.0
2021-01-22 15:50:00,179.15,179.37,178.74,178.8,40900.0,173.577,173.7901,173.1797,173.2379,40900.0
2021-01-25 09:30:00,177.63,177.97,175.92,176.37,13917.0,172.1043,172.4337,170.4475,170.8835,13917.0
2021-01-25 09:40:00,176.38,177.14,176.07,176.8,6338.0,170.8932,171.6295,170.5928,171.3001,6338.0
2021-01-25 09:50:00,177.12,177.6,176.8,177.44,7999.0,171.6101,172.0752,171.3001,171.9202,7999.0
2021-01-25 10:00:00,177.64,177.87,177.53,177.69,3045.0,172.114,172.3368,172.0074,172.1624,3045.0
2021-01-25 10:10:00,177.6,177.73,177.42,177.58,1500.0,172.0752,172.2012,171.9008,172.0558,1500.0
2021-01-25 10:20:00,177.75,178.07,177.57,178.07,2822.0,172.2205,172.5306,172.0461,172.5306,2822.0
2021-01-25 10:30:00,178.06,178.11,177.69,177.81,6470.0,172.5209,172.5693,172.1624,172.2787,6470.0
2021-01-25 10:40:00,177.72,177.87,177.59,177.69,1921.0,172.1915,172.3368,172.0655,172.1624,1921.0
2021-01-25 10:50:00,177.69,177.77,176.7,176.7,3955.0,172.1624,172.2399,171.2032,171.2032,3955.0
2021-01-25 11:00:00,176.73,177.48,176.48,176.59,14024.0,171.2323,171.9589,170.9901,171.0966,14024.0
2021-01-25 11:10:00,176.64,177.46,176.57,177.27,3292.0,171.1451,171.9396,171.0773,171.7555,3292.0
2021-01-25 11:20:00,177.12,177.34,176.99,177.32,4331.0,171.6101,171.8233,171.4842,171.8039,4331.0
2021-01-25 11:30:00,177.37,178.36,177.35,178.09,5976.0,171.8524,172.8116,171.833,172.55,5976.0
2021-01-25 11:40:00,178.12,179.16,177.98,179.01,5773.0,172.579,173.5867,172.4434,173.4413,5773.0
2021-01-25 11:50:00,179.04,179.59,179.01,179.56,5792.0,173.4704,174.0033,173.4413,173.9742,5792.0
2021-01-25 12:00:00,179.69,179.98,179.35,179.35,5130.0,174.1002,174.3812,173.7708,173.7708,5130.0
2021-01-25 12:10:00,179.59,179.59,179.0,179.12,3782.0,174.0033,174.0033,173.4317,173.5479,3782.0
2021-01-25 12:20:00,179.24,179.51,178.87,178.88,4195.0,173.6642,173.9258,173.3057,173.3154,4195.0
2021-01-25 12:30:00,178.59,179.23,178.5,179.12,3262.0,173.0344,173.6545,172.9472,173.5479,3262.0
2021-01-25 12:40:00,179.13,179.28,179.02,179.02,2140.0,173.5576,173.7029,173.451,173.451,2140.0
2021-01-25 12:50:00,179.09,179.09,178.75,178.87,3675.0,173.5189,173.5189,173.1894,173.3057,3675.0
2021-01-25 13:00:00,178.87,178.87,178.53,178.64,8231.0,173.3057,173.3057,172.9763,173.0829,8231.0
2021-01-25 13:10:00,178.63,179.32,178.63,179.16,2700.0,173.0732,173.7417,173.0732,173.5867,2700.0
2021-01-25 13:20:00,179.34,179.48,179.2,179.29,4380.0,173.7611,173.8967,173.6254,173.7126,4380.0
2021-01-25 13:30:00,179.26,179.53,179.26,179.46,2292.0,173.6836,173.9452,173.6836,173.8773,2292.0
2021-01-25 13:40:00,179.47,179.57,179.09,179.21,4578.0,173.887,173.9839,173.5189,173.6351,4578.0
2021-01-25 13:50:00,179.22,179.39,179.04,179.33,3419.0,173.6448,173.8095,173.4704,173.7514,3419.0
2021-01-25 14:00:00,179.16,179.5,178.95,179.4,3499.0,173.5867,173.9161,173.3832,173.8192,3499.0
2021-01-25 14:10:00,179.36,179.36,178.76,178.89,2350.0,173.7805,173.7805,173.1991,173.3251,2350.0
2021-01-25 14:20:00,178.99,179.15,178.82,179.13,3860.0,173.422,173.577,173.2573,173.5576,3860.0
2021-01-25 14:30:00,179.12,179.16,178.81,178.88,3420.0,173.5479,173.5867,173.2476,173.3154,3420.0
2021-01-25 14:40:00,178.65,178.65,178.24,178.38,2404.0,173.0925,173.0925,172.6953,172.8309,2404.0
2021-01-25 14:50:00,178.39,178.39,178.19,178.34,2310.0,172.8406,172.8406,172.6469,172.7922,2310.0
2021-01-25 15:00:00,178.34,178.52,178.25,178.5,4627.0,172.7922,172.9666,172.705,172.9472,4627.0
2021-01-25 15:10:00,178.52,178.52,177.87,177.95,4899.0,172.9666,172.9666,172.3368,172.4143,4899.0
2021-01-25 15:20:00,177.95,178.23,177.85,178.02,5942.0,172.4143,172.6856,172.3174,172.4821,5942.0
2021-01-25 15:30:00,178.0,178.23,177.97,178.14,8529.0,172.4628,172.6856,172.4337,172.5984,8529.0
2021-01-25 15:40:00,178.15,178.52,177.99,178.52,15587.0,172.6081,172.9666,172.4531,172.9666,15587.0
2021-01-25 15:50:00,178.59,178.75,178.17,178.69,55679.0,173.0344,173.1894,172.6275,173.1313,55679.0
2021-01-26 09:30:00,180.33,180.36,178.25,178.65,10938.0,174.7203,174.7494,172.705,173.0925,10938.0
2021-01-26 09:40:00,178.61,179.64,178.6,179.54,3600.0,173.0538,174.0518,173.0441,173.9549,3600.0
2021-01-26 09:50:00,179.53,179.53,178.87,179.24,3760.0,173.9452,173.9452,173.3057,173.6642,3760.0
2021-01-26 10:00:00,179.16,179.45,178.65,178.75,3201.0,173.5867,173.8677,173.0925,173.1894,3201.0
2021-01-26 10:10:00,178.7,178.86,178.33,178.6,2928.0,173.141,173.296,172.7825,173.0441,2928.0
2021-01-26 10:20:00,178.79,179.11,178.52,179.11,5335.0,173.2282,173.5382,172.9666,173.5382,5335.0
2021-01-26 10:30:00,179.06,179.24,179.05,179.15,2359.0,173.4898,173.6642,173.4801,173.577,2359.0
2021-01-26 10:40:00,179.33,179.84,179.33,179.57,2602.0,173.7514,174.2455,173.7514,173.9839,2602.0
2021-01-26 10:50:00,179.69,179.75,179.27,179.53,1862.0,174.1002,174.1583,173.6933,173.9452,1862.0
2021-01-26 11:00:00,179.5,179.68,179.34,179.51,6734.0,173.9161,174.0905,173.7611,173.9258,6734.0
2021-01-26 11:10:00,179.45,180.06,179.31,180.06,2900.0,173.8677,174.4587,173.732,174.4587,2900.0
2021-01-26 11:20:00,180.11,180.68,180.0,180.61,6031.0,174.5071,175.0594,174.4006,174.9916,6031.0
2021-01-26 11:30:00,180.65,181.0,180.54,180.59,11881.0,175.0303,175.3694,174.9238,174.9722,11881.0
2021-01-26 11:40:00,180.76,180.89,180.69,180.75,5095.0,175.1369,175.2629,175.0691,175.1272,5095.0
2021-01-26 11:50:00,180.82,181.41,180.82,181.15,8988.0,175.195,175.7667,175.195,175.5148,8988.0
2021-01-26 12:00:00,181.16,181.57,181.15,181.2,4411.0,175.5245,175.9217,175.5148,175.5632,4411.0
2021-01-26 12:10:00,181.13,181.13,180.89,180.98,8829.0,175.4954,175.4954,175.2629,175.3501,8829.0
2021-01-26 12:20:00,181.0,181.01,180.41,180.56,6497.0,175.3694,175.3791,174.7978,174.9431,6497.0
2021-01-26 12:30:00,180.45,180.61,180.45,180.56,1800.0,174.8366,174.9916,174.8366,174.9431,1800.0
2021-01-26 12:40:00,180.52,180.54,180.34,180.34,3434.0,174.9044,174.9238,174.73,174.73,3434.0
2021-01-26 12:50:00,180.33,180.33,180.14,180.2,6291.0,174.7203,174.7203,174.5362,174.5943,6291.0
2021-01-26 13:00:00,180.14,180.14,179.68,179.75,3100.0,174.5362,174.5362,174.0905,174.1583,3100.0
2021-01-26 13:10:00,179.74,179.96,179.73,179.73,3545.0,174.1486,174.3618,174.139,174.139,3545.0
2021-01-26 13:20:00,179.61,179.86,179.54,179.81,2868.0,174.0227,174.2649,173.9549,174.2165,2868.0
2021-01-26 13:30:00,179.81,179.81,179.68,179.72,2365.0,174.2165,174.2165,174.0905,174.1293,2365.0
2021-01-26 13:40:00,179.73,180.17,179.67,180.17,5121.0,174.139,174.5653,174.0808,174.5653,5121.0
2021-01-26 13:50:00,180.17,180.17,179.78,179.78,2177.0,174.5653,174.5653,174.1874,174.1874,2177.0
2021-01-26 14:00:00,179.78,180.03,179.78,179.98,4161.0,174.1874,174.4296,174.1874,174.3812,4161.0
2021-01-26 14:10:00,180.02,180.23,180.02,180.18,4455.0,174.4199,174.6234,174.4199,174.575,4455.0
2021-01-26 14:20:00,180.24,180.24,179.77,179.95,9410.0,174.6331,174.6331,174.1777,174.3521,9410.0
2021-01-26 14:30:00,179.95,180.21,179.92,180.21,6893.0,174.3521,174.604,174.323,174.604,6893.0
2021-01-26 14:40:00,180.18,180.55,180.17,180.55,4118.0,174.575,174.9334,174.5653,174.9334,4118.0
2021-01-26 14:50:00,180.52,181.19,180.52,181.16,3203.0,174.9044,175.5535,174.9044,175.5245,3203.0
2021-01-26 15:00:00,181.15,181.46,181.04,181.41,5400.0,175.5148,175.8151,175.4082,175.7667,5400.0
2021-01-26 15:10:00,181.46,181.58,181.42,181.53,6204.0,175.8151,175.9314,175.7764,175.883,6204.0
2021-01-26 15:20:00,181.5,181.72,181.26,181.72,6709.0,175.8539,176.067,175.6214,176.067,6709.0
2021-01-26 15:30:00,181.78,181.92,180.85,180.93,10559.0,176.1252,176.2608,175.2241,175.3016,10559.0
2021-01-26 15:40:00,180.9,181.34,180.87,180.9,16412.0,175.2726,175.6989,175.2435,175.2726,16412.0
2021-01-26 15:50:00,181.0,181.14,180.42,180.48,49427.0,175.3694,175.5051,174.8075,174.8656,49427.0
2021-01-27 09:30:00,178.08,178.56,176.36,178.5,38137.0,172.5403,173.0053,170.8738,172.9472,38137.0
2021-01-27 09:40:00,178.5,179.09,177.5,179.09,15712.0,172.9472,173.5189,171.9783,173.5189,15712.0
2021-01-27 09:50:00,179.25,180.9,179.25,180.34,22363.0,173.6739,175.2726,173.6739,174.73,22363.0
2021-01-27 10:00:00,180.3,180.85,180.09,180.2,19042.0,174.6912,175.2241,174.4878,174.5943,19042.0
2021-01-27 10:10:00,180.23,180.74,180.12,180.74,8653.0,174.6234,175.1175,174.5168,175.1175,8653.0
2021-01-27 10:20:00,180.74,181.73,180.73,181.11,13126.0,175.1175,176.0767,175.1078,175.476,13126.0
2021-01-27 10:30:00,180.96,180.96,180.19,180.55,7080.0,175.3307,175.3307,174.5846,174.9334,7080.0
2021-01-27 10:40:00,180.67,180.91,180.54,180.7,8896.0,175.0497,175.2822,174.9238,175.0788,8896.0
2021-01-27 10:50:00,180.67,180.67,179.79,180.04,9588.0,175.0497,175.0497,174.1971,174.4393,9588.0
2021-01-27 11:00:00,179.95,180.14,179.67,180.12,10808.0,174.3521,174.5362,174.0808,174.5168,10808.0
2021-01-27 11:10:00,180.12,180.22,179.65,180.01,9051.0,174.5168,174.6137,174.0614,174.4102,9051.0
2021-01-27 11:20:00,180.19,180.19,179.49,179.82,12305.0,174.5846,174.5846,173.9064,174.2262,12305.0
2021-01-27 11:30:00,179.82,179.94,178.64,178.84,9664.0,174.2262,174.3424,173.0829,173.2766,9664.0
2021-01-27 11:40:00,178.79,178.87,178.11,178.16,6185.0,173.2282,173.3057,172.5693,172.6178,6185.0
2021-01-27 11:50:00,178.09,178.23,177.49,177.53,11452.0,172.55,172.6856,171.9686,172.0074,11452.0
2021-01-27 12:00:00,177.6,178.48,177.6,178.41,11505.0,172.0752,172.9278,172.0752,172.86,11505.0
2021-01-27 12:10:00,178.48,178.75,178.39,178.75,4899.0,172.9278,173.1894,172.8406,173.1894,4899.0
2021-01-27 12:20:00,178.66,178.7,178.31,178.38,6117.0,173.1022,173.141,172.7631,172.8309,6117.0
2021-01-27 12:30:00,178.25,178.55,178.22,178.55,5340.0,172.705,172.9957,172.6759,172.9957,5340.0
2021-01-27 12:40:00,178.58,179.06,178.57,178.99,4431.0,173.0247,173.4898,173.015,173.422,4431.0
2021-01-27 12:50:00,179.11,179.69,179.11,179.57,5900.0,173.5382,174.1002,173.5382,173.9839,5900.0
2021-01-27 13:00:00,179.54,179.71,178.99,179.03,5434.0,173.9549,174.1196,173.422,173.4607,5434.0
2021-01-27 13:10:00,179.0,179.34,178.72,178.9,5996.0,173.4317,173.7611,173.1604,173.3348,5996.0
2021-01-27 13:20:00,178.74,179.68,178.64,179.46,9761.0,173.1797,174.0905,173.0829,173.8773,9761.0
2021-01-27 13:30:00,179.42,179.95,179.23,179.77,6386.0,173.8386,174.3521,173.6545,174.1777,6386.0
2021-01-27 13:40:00,179.77,179.77,179.2,179.21,4022.0,174.1777,174.1777,173.6254,173.6351,4022.0
2021-01-27 13:50:00,179.13,179.38,178.65,178.76,3988.0,173.5576,173.7998,173.0925,173.1991,3988.0
2021-01-27 14:00:00,178.93,178.93,178.48,178.69,3360.0,173.3638,173.3638,172.9278,173.1313,3360.0
2021-01-27 14:10:00,178.63,178.88,178.08,178.09,9566.0,173.0732,173.3154,172.5403,172.55,9566.0
2021-01-27 14:20:00,178.23,179.22,178.07,179.22,13430.0,172.6856,173.6448,172.5306,173.6448,13430.0
2021-01-27 14:30:00,179.11,179.32,178.92,179.32,14465.0,173.5382,173.7417,173.3541,173.7417,14465.0
2021-01-27 14:40:00,179.26,179.61,179.17,179.17,12927.0,173.6836,174.0227,173.5964,173.5964,12927.0
2021-01-27 14:50:00,178.86,178.87,178.18,178.71,6862.0,173.296,173.3057,172.6372,173.1507,6862.0
2021-01-27 15:00:00,178.6,178.8,178.32,178.71,12447.0,173.0441,173.2379,172.7728,173.1507,12447.0
2021-01-27 15:10:00,178.71,179.41,178.71,179.15,7695.0,173.1507,173.8289,173.1507,173.577,7695.0
2021-01-27 15:20:00,179.11,179.19,178.6,178.7,10712.0,173.5382,173.6157,173.0441,173.141,10712.0
2021-01-27 15:30:00,178.62,178.63,177.89,178.16,41441.0,173.0635,173.0732,172.3562,172.6178,41441.0
2021-01-27 15:40:00,178.16,178.69,178.04,178.62,23641.0,172.6178,173.1313,172.5015,173.0635,23641.0
2021-01-27 15:50:00,178.62,179.28,178.44,178.92,86808.0,173.0635,173.7029,172.8891,173.3541,86808.0
2021-01-28 09:30:00,180.25,180.44,178.88,180.23,11855.0,174.6428,174.8269,173.3154,174.6234,11855.0
2021-01-28 09:40:00,180.2,182.78,180.2,182.72,30096.0,174.5943,177.0941,174.5943,177.0359,30096.0
2021-01-28 09:50:00,182.75,184.37,182.26,183.13,11909.0,177.065,178.6346,176.5902,177.4332,11909.0
2021-01-28 10:00:00,183.05,184.31,182.83,183.79,8481.0,177.3557,178.5765,177.1425,178.0727,8481.0
2021-01-28 10:10:00,183.5,184.04,182.87,183.81,6329.0,177.7917,178.3149,177.1813,178.092,6329.0
2021-01-28 10:20:00,183.8,183.8,182.69,182.87,13910.0,178.0823,178.0823,177.0069,177.1813,13910.0
2021-01-28 10:30:00,182.82,182.97,181.89,182.45,6854.0,177.1328,177.2782,176.2318,176.7743,6854.0
2021-01-28 10:40:00,182.54,183.35,182.45,183.33,4567.0,176.8615,177.6463,176.7743,177.627,4567.0
2021-01-28 10:50:00,183.24,183.44,182.51,182.69,5420.0,177.5398,177.7335,176.8325,177.0069,5420.0
2021-01-28 11:00:00,182.74,183.33,182.72,182.92,9005.0,177.0553,177.627,177.0359,177.2297,9005.0
2021-01-28 11:10:00,183.0,183.59,182.85,183.38,10540.0,177.3072,177.8789,177.1619,177.6754,10540.0
2021-01-28 11:20:00,183.33,183.5,183.04,183.13,6769.0,177.627,177.7917,177.346,177.4332,6769.0
2021-01-28 11:30:00,183.25,183.45,182.55,182.85,6931.0,177.5495,177.7432,176.8712,177.1619,6931.0
2021-01-28 11:40:00,182.83,182.97,182.26,182.49,4879.0,177.1425,177.2782,176.5902,176.8131,4879.0
2021-01-28 11:50:00,182.49,182.57,181.97,182.44,9179.0,176.8131,176.8906,176.3093,176.7646,9179.0
2021-01-28 12:00:00,182.56,183.35,182.56,183.32,7178.0,176.8809,177.6463,176.8809,177.6173,7178.0
2021-01-28 12:10:00,183.34,183.87,183.28,183.87,7430.0,177.6367,178.1502,177.5785,178.1502,7430.0
2021-01-28 12:20:00,183.82,184.05,183.71,183.92,7252.0,178.1017,178.3246,177.9951,178.1986,7252.0
2021-01-28 12:30:00,183.95,184.53,183.94,184.53,8919.0,178.2277,178.7896,178.218,178.7896,8919.0
2021-01-28 12:40:00,184.5,184.86,184.35,184.67,8430.0,178.7606,179.1094,178.6152,178.9253,8430.0
2021-01-28 12:50:00,184.64,184.64,184.36,184.48,7686.0,178.8962,178.8962,178.6249,178.7412,7686.0
2021-01-28 13:00:00,184.49,184.49,183.53,183.64,17234.0,178.7509,178.7509,177.8207,177.9273,17234.0
2021-01-28 13:10:00,183.65,183.65,183.2,183.33,6927.0,177.937,177.937,177.501,177.627,6927.0
2021-01-28 13:20:00,183.27,183.7,183.13,183.61,9401.0,177.5688,177.9855,177.4332,177.8983,9401.0
2021-01-28 13:30:00,183.7,183.96,183.66,183.91,8236.0,177.9855,178.2374,177.9467,178.1889,8236.0
2021-01-28 13:40:00,183.94,184.25,183.71,183.71,7915.0,178.218,178.5183,177.9951,177.9951,7915.0
2021-01-28 13:50:00,183.75,184.19,183.7,184.18,8199.0,178.0339,178.4602,177.9855,178.4505,8199.0
2021-01-28 14:00:00,184.12,184.29,183.77,183.95,7815.0,178.3924,178.5571,178.0533,178.2277,7815.0
2021-01-28 14:10:00,183.82,183.82,183.06,183.06,39239.0,178.1017,178.1017,177.3654,177.3654,39239.0
2021-01-28 14:20:00,183.07,183.09,182.72,182.72,5929.0,177.375,177.3944,177.0359,177.0359,5929.0
2021-01-28 14:30:00,182.72,182.99,182.64,182.95,7831.0,177.0359,177.2975,176.9584,177.2588,7831.0
2021-01-28 14:40:00,182.98,182.98,182.64,182.89,5008.0,177.2878,177.2878,176.9584,177.2006,5008.0
2021-01-28 14:50:00,182.94,183.13,182.87,182.94,6309.0,177.2491,177.4332,177.1813,177.2491,6309.0
2021-01-28 15:00:00,182.96,183.07,182.85,182.88,8468.0,177.2685,177.375,177.1619,177.191,8468.0
2021-01-28 15:10:00,182.87,182.95,182.46,182.65,9984.0,177.1813,177.2588,176.784,176.9681,9984.0
2021-01-28 15:20:00,182.64,182.67,182.13,182.13,10423.0,176.9584,176.9875,176.4643,176.4643,10423.0
2021-01-28 15:30:00,182.21,182.29,181.7,181.87,15013.0,176.5418,176.6193,176.0477,176.2124,15013.0
2021-01-28 15:40:00,181.88,181.99,181.39,181.44,23275.0,176.2221,176.3286,175.7473,175.7958,23275.0
2021-01-28 15:50:00,181.49,182.19,181.15,181.15,100335.0,175.8442,176.5224,175.5148,175.5148,100335.0
2021-01-29 09:30:00,180.46,180.46,178.36,179.64,21055.0,174.8462,174.8462,172.8116,174.0518,21055.0
2021-01-29 09:40:00,180.14,181.82,179.5,181.65,24958.0,174.5362,176.1639,173.9161,175.9992,24958.0
2021-01-29 09:50:00,181.4,181.82,178.87,179.31,33959.0,175.757,176.1639,173.3057,173.732,33959.0
2021-01-29 10:00:00,179.41,179.71,179.22,179.71,8999.0,173.8289,174.1196,173.6448,174.1196,8999.0
2021-01-29 10:10:00,179.7,180.02,179.01,179.09,1213.0,174.1099,174.4199,173.4413,173.5189,1213.0
2021-01-29 10:20:00,179.13,180.13,178.98,179.77,55421.0,173.5576,174.5265,173.4123,174.1777,55421.0
2021-01-29 10:30:00,179.89,181.13,179.89,180.64,5408.0,174.294,175.4954,174.294,175.0206,5408.0
2021-01-29 10:40:00,180.51,180.52,179.61,179.64,1315.0,174.8947,174.9044,174.0227,174.0518,1315.0
2021-01-29 10:50:00,179.93,180.15,179.26,179.36,5812.0,174.3327,174.5459,173.6836,173.7805,5812.0
2021-01-29 11:00:00,179.48,179.49,178.86,178.87,8029.0,173.8967,173.9064,173.296,173.3057,8029.0
2021-01-29 11:10:00,178.73,178.9,178.53,178.9,6478.0,173.1701,173.3348,172.9763,173.3348,6478.0
2021-01-29 11:20:00,178.95,179.47,178.48,178.91,17405.0,173.3832,173.887,172.9278,173.3445,17405.0
2021-01-29 11:30:00,178.73,179.14,178.37,178.6,12593.0,173.1701,173.5673,172.8213,173.0441,12593.0
2021-01-29 11:40:00,178.75,178.92,178.24,178.61,4151.0,173.1894,173.3541,172.6953,173.0538,4151.0
2021-01-29 11:50:00,178.46,178.77,178.29,178.7,2607.0,172.9085,173.2088,172.7437,173.141,2607.0
2021-01-29 12:00:00,178.73,179.22,178.73,179.21,3694.0,173.1701,173.6448,173.1701,173.6351,3694.0
2021-01-29 12:10:00,179.37,179.56,178.47,178.65,4469.0,173.7901,173.9742,172.9181,173.0925,4469.0
2021-01-29 12:20:00,178.57,178.61,178.03,178.44,9957.0,173.015,173.0538,172.4918,172.8891,9957.0
2021-01-29 12:30:00,178.47,178.47,177.68,177.82,6696.0,172.9181,172.9181,172.1527,172.2884,6696.0
2021-01-29 12:40:00,178.05,178.39,177.7,177.86,7028.0,172.5112,172.8406,172.1721,172.3271,7028.0
2021-01-29 12:50:00,177.25,177.84,177.25,177.75,3800.0,171.7361,172.3077,171.7361,172.2205,3800.0
2021-01-29 13:00:00,177.72,177.81,177.39,177.39,2858.0,172.1915,172.2787,171.8717,171.8717,2858.0
2021-01-29 13:10:00,177.42,177.46,176.74,176.76,2907.0,171.9008,171.9396,171.242,171.2613,2907.0
2021-01-29 13:20:00,176.83,177.84,176.78,177.72,4576.0,171.3292,172.3077,171.2807,172.1915,4576.0
2021-01-29 13:30:00,177.66,177.82,177.52,177.65,2585.0,172.1333,172.2884,171.9977,172.1237,2585.0
2021-01-29 13:40:00,177.62,177.74,177.13,177.2,4712.0,172.0946,172.2109,171.6198,171.6877,4712.0
2021-01-29 13:50:00,177.29,177.29,177.08,177.19,3109.0,171.7749,171.7749,171.5714,171.678,3109.0
2021-01-29 14:00:00,177.29,177.83,177.16,177.81,4614.0,171.7749,172.2981,171.6489,172.2787,4614.0
2021-01-29 14:10:00,177.89,178.11,177.79,177.9,4308.0,172.3562,172.5693,172.2593,172.3659,4308.0
2021-01-29 14:20:00,177.98,177.98,177.62,177.78,4110.0,172.4434,172.4434,172.0946,172.2496,4110.0
2021-01-29 14:30:00,177.72,177.9,177.47,177.9,5501.0,172.1915,172.3659,171.9493,172.3659,5501.0
2021-01-29 14:40:00,177.76,178.04,177.53,178.04,3373.0,172.2302,172.5015,172.0074,172.5015,3373.0
2021-01-29 14:50:00,178.04,178.33,177.97,178.29,3011.0,172.5015,172.7825,172.4337,172.7437,3011.0
2021-01-29 15:00:00,178.3,178.93,178.3,178.93,4733.0,172.7534,173.3638,172.7534,173.3638,4733.0
2021-01-29 15:10:00,179.0,179.12,178.68,178.68,7392.0,173.4317,173.5479,173.1216,173.1216,7392.0
2021-01-29 15:20:00,178.79,179.03,178.53,178.67,8669.0,173.2282,173.4607,172.9763,173.1119,8669.0
2021-01-29 15:30:00,178.73,179.03,178.26,178.28,9496.0,173.1701,173.4607,172.7147,172.7341,9496.0
2021-01-29 15:40:00,178.31,178.39,177.6,177.67,18351.0,172.7631,172.8406,172.0752,172.143,18351.0
2021-01-29 15:50:00,177.74,178.25,177.07,177.16,71550.0,172.2109,172.705,171.5617,171.6489,71550.0
2021-02-01 09:30:00,178.28,179.3,177.99,179.14,9730.0,172.7341,173.7223,172.4531,173.5673,9730.0
2021-02-01 09:40:00,179.14,179.36,178.32,178.32,3017.0,173.5673,173.7805,172.7728,172.7728,3017.0
2021-02-01 09:50:00,178.42,179.4,178.0,179.4,7033.0,172.8697,173.8192,172.4628,173.8192,7033.0
2021-02-01 10:00:00,179.11,179.47,178.89,179.42,3305.0,173.5382,173.887,173.3251,173.8386,3305.0
2021-02-01 10:10:00,178.89,179.14,178.7,179.1,3348.0,173.3251,173.5673,173.141,173.5285,3348.0
2021-02-01 10:20:00,179.06,179.81,178.91,179.06,6269.0,173.4898,174.2165,173.3445,173.4898,6269.0
2021-02-01 10:30:00,179.05,179.46,178.74,178.84,7250.0,173.4801,173.8773,173.1797,173.2766,7250.0
2021-02-01 10:40:00,178.74,178.96,178.59,178.94,7784.0,173.1797,173.3929,173.0344,173.3735,7784.0
2021-02-01 10:50:00,178.87,178.87,177.82,178.73,9488.0,173.3057,173.3057,172.2884,173.1701,9488.0
2021-02-01 11:00:00,178.74,178.84,178.32,178.49,7416.0,173.1797,173.2766,172.7728,172.9375,7416.0
2021-02-01 11:10:00,178.23,178.63,178.19,178.59,8024.0,172.6856,173.0732,172.6469,173.0344,8024.0
2021-02-01 11:20:00,178.58,179.04,178.54,179.04,8996.0,173.0247,173.4704,172.986,173.4704,8996.0
2021-02-01 11:30:00,179.12,179.32,178.96,179.19,5425.0,173.5479,173.7417,173.3929,173.6157,5425.0
2021-02-01 11:40:00,179.24,180.14,179.24,180.14,9485.0,173.6642,174.5362,173.6642,174.5362,9485.0
2021-02-01 11:50:00,180.13,180.19,179.7,179.74,7916.0,174.5265,174.5846,174.1099,174.1486,7916.0
2021-02-01 12:00:00,179.85,180.17,179.64,179.64,7021.0,174.2552,174.5653,174.0518,174.0518,7021.0
2021-02-01 12:10:00,179.61,180.04,179.47,179.86,3516.0,174.0227,174.4393,173.887,174.2649,3516.0
2021-02-01 12:20:00,179.75,179.81,179.5,179.53,2596.0,174.1583,174.2165,173.9161,173.9452,2596.0
2021-02-01 12:30:00,179.61,179.75,179.49,179.75,2747.0,174.0227,174.1583,173.9064,174.1583,2747.0
2021-02-01 12:40:00,179.71,180.12,179.65,180.12,4872.0,174.1196,174.5168,174.0614,174.5168,4872.0
2021-02-01 12:50:00,180.07,180.21,180.0,180.13,3816.0,174.4684,174.604,174.4006,174.5265,3816.0
2021-02-01 13:00:00,180.14,180.18,179.77,179.98,1716.0,174.5362,174.575,174.1777,174.3812,1716.0
2021-02-01 13:10:00,179.89,180.03,179.79,179.99,2704.0,174.294,174.4296,174.1971,174.3909,2704.0
2021-02-01 13:20:00,179.95,180.02,179.82,179.82,2300.0,174.3521,174.4199,174.2262,174.2262,2300.0
2021-02-01 13:30:00,179.94,180.08,179.89,179.99,6173.0,174.3424,174.4781,174.294,174.3909,6173.0
2021-02-01 13:40:00,180.06,180.07,179.81,179.81,1604.0,174.4587,174.4684,174.2165,174.2165,1604.0
2021-02-01 13:50:00,179.75,180.02,179.74,180.02,3001.0,174.1583,174.4199,174.1486,174.4199,3001.0
2021-02-01 14:00:00,179.91,180.12,179.88,180.09,5457.0,174.3134,174.5168,174.2843,174.4878,5457.0
2021-02-01 14:10:00,180.04,180.04,179.71,180.03,3085.0,174.4393,174.4393,174.1196,174.4296,3085.0
2021-02-01 14:20:00,179.92,180.02,179.77,180.01,1800.0,174.323,174.4199,174.1777,174.4102,1800.0
2021-02-01 14:30:00,179.96,180.1,179.83,179.9,6715.0,174.3618,174.4974,174.2358,174.3037,6715.0
2021-02-01 14:40:00,180.01,180.14,179.89,180.02,5181.0,174.4102,174.5362,174.294,174.4199,5181.0
2021-02-01 14:50:00,179.98,180.06,179.85,179.99,7643.0,174.3812,174.4587,174.2552,174.3909,7643.0
2021-02-01 15:00:00,180.02,180.27,180.0,180.27,5036.0,174.4199,174.6622,174.4006,174.6622,5036.0
2021-02-01 15:10:00,180.27,180.28,180.02,180.27,5481.0,174.6622,174.6718,174.4199,174.6622,5481.0
2021-02-01 15:20:00,180.32,180.32,180.07,180.2,6308.0,174.7106,174.7106,174.4684,174.5943,6308.0
2021-02-01 15:30:00,180.13,180.2,179.73,179.9,9240.0,174.5265,174.5943,174.139,174.3037,9240.0
2021-02-01 15:40:00,179.84,180.08,179.69,179.83,19335.0,174.2455,174.4781,174.1002,174.2358,19335.0
2021-02-01 15:50:00,179.78,180.53,179.71,180.35,55264.0,174.1874,174.9141,174.1196,174.7397,55264.0
2021-02-02 09:30:00,181.65,182.39,181.65,181.89,5966.0,175.9992,176.7162,175.9992,176.2318,5966.0
2021-02-02 09:40:00,181.53,182.03,180.89,180.93,4831.0,175.883,176.3674,175.2629,175.3016,4831.0
2021-02-02 09:50:00,180.91,182.01,180.62,181.76,4089.0,175.2822,176.348,175.0013,176.1058,4089.0
2021-02-02 10:00:00,181.78,182.2,181.55,181.67,7615.0,176.1252,176.5321,175.9023,176.0186,7615.0
2021-02-02 10:10:00,181.5,181.95,181.3,181.95,5436.0,175.8539,176.2899,175.6601,176.2899,5436.0
2021-02-02 10:20:00,181.75,182.22,181.54,181.54,6247.0,176.0961,176.5515,175.8926,175.8926,6247.0
2021-02-02 10:30:00,181.34,181.67,181.28,181.28,5865.0,175.6989,176.0186,175.6407,175.6407,5865.0
2021-02-02 10:40:00,181.28,181.74,181.16,181.74,7600.0,175.6407,176.0864,175.5245,176.0864,7600.0
2021-02-02 10:50:00,181.68,181.69,181.5,181.69,2642.0,176.0283,176.038,175.8539,176.038,2642.0
2021-02-02 11:00:00,181.64,181.67,181.37,181.59,10577.0,175.9895,176.0186,175.7279,175.9411,10577.0
2021-02-02 11:10:00,181.66,181.89,181.53,181.84,3852.0,176.0089,176.2318,175.883,176.1833,3852.0
2021-02-02 11:20:00,181.82,181.82,181.44,181.58,4626.0,176.1639,176.1639,175.7958,175.9314,4626.0
2021-02-02 11:30:00,181.59,182.23,181.57,182.15,3776.0,175.9411,176.5612,175.9217,176.4837,3776.0
2021-02-02 11:40:00,182.01,182.11,181.72,181.72,7453.0,176.348,176.4449,176.067,176.067,7453.0
2021-02-02 11:50:00,181.76,181.76,181.44,181.46,2138.0,176.1058,176.1058,175.7958,175.8151,2138.0
2021-02-02 12:00:00,181.6,181.65,181.43,181.55,5828.0,175.9508,175.9992,175.7861,175.9023,5828.0
2021-02-02 12:10:00,181.48,181.54,181.13,181.17,4763.0,175.8345,175.8926,175.4954,175.5342,4763.0
2021-02-02 12:20:00,181.23,181.23,180.89,181.16,3259.0,175.5923,175.5923,175.2629,175.5245,3259.0
2021-02-02 12:30:00,181.16,181.28,181.12,181.12,3345.0,175.5245,175.6407,175.4857,175.4857,3345.0
2021-02-02 12:40:00,181.17,181.37,180.85,181.37,3902.0,175.5342,175.7279,175.2241,175.7279,3902.0
2021-02-02 12:50:00,181.47,181.61,181.35,181.49,8781.0,175.8248,175.9605,175.7086,175.8442,8781.0
2021-02-02 13:00:00,181.52,181.52,181.27,181.35,7409.0,175.8733,175.8733,175.631,175.7086,7409.0
2021-02-02 13:10:00,181.39,181.4,180.82,180.88,4117.0,175.7473,175.757,175.195,175.2532,4117.0
2021-02-02 13:20:00,180.76,180.93,180.64,180.88,4742.0,175.1369,175.3016,175.0206,175.2532,4742.0
2021-02-02 13:30:00,180.89,181.36,180.73,181.36,3106.0,175.2629,175.7182,175.1078,175.7182,3106.0
2021-02-02 13:40:00,181.36,181.36,181.02,181.02,1700.0,175.7182,175.7182,175.3888,175.3888,1700.0
2021-02-02 13:50:00,181.05,181.23,180.98,181.08,2675.0,175.4179,175.5923,175.3501,175.447,2675.0
2021-02-02 14:00:00,181.32,181.49,181.19,181.28,4039.0,175.6795,175.8442,175.5535,175.6407,4039.0
2021-02-02 14:10:00,181.38,181.41,180.82,180.97,19901.0,175.7376,175.7667,175.195,175.3404,19901.0
2021-02-02 14:20:00,180.91,180.91,180.65,180.89,1664.0,175.2822,175.2822,175.0303,175.2629,1664.0
2021-02-02 14:30:00,180.97,181.08,180.91,181.01,4597.0,175.3404,175.447,175.2822,175.3791,4597.0
2021-02-02 14:40:00,180.86,180.96,180.65,180.84,2554.0,175.2338,175.3307,175.0303,175.2144,2554.0
2021-02-02 14:50:00,180.89,181.05,180.89,180.93,9420.0,175.2629,175.4179,175.2629,175.3016,9420.0
2021-02-02 15:00:00,181.03,181.05,180.77,180.87,6422.0,175.3985,175.4179,175.1466,175.2435,6422.0
2021-02-02 15:10:00,180.88,181.03,180.75,180.88,4502.0,175.2532,175.3985,175.1272,175.2532,4502.0
2021-02-02 15:20:00,180.88,181.03,180.8,180.98,5371.0,175.2532,175.3985,175.1757,175.3501,5371.0
2021-02-02 15:30:00,180.97,181.06,180.83,181.0,8713.0,175.3404,175.4276,175.2047,175.3694,8713.0
2021-02-02 15:40:00,181.0,181.04,180.84,180.9,10302.0,175.3694,175.4082,175.2144,175.2726,10302.0
2021-02-02 15:50:00,180.87,181.08,180.41,180.41,24808.0,175.2435,175.447,174.7978,174.7978,24808.0
2021-02-03 09:30:00,180.31,180.31,178.18,178.31,7128.0,174.7009,174.7009,172.6372,172.7631,7128.0
2021-02-03 09:40:00,178.2,179.67,178.12,179.46,5326.0,172.6565,174.0808,172.579,173.8773,5326.0
2021-02-03 09:50:00,179.33,179.67,178.71,179.55,7796.0,173.7514,174.0808,173.1507,173.9646,7796.0
2021-02-03 10:00:00,179.36,179.45,178.44,179.04,7774.0,173.7805,173.8677,172.8891,173.4704,7774.0
2021-02-03 10:10:00,179.01,179.17,178.45,178.47,5717.0,173.4413,173.5964,172.8988,172.9181,5717.0
2021-02-03 10:20:00,178.53,178.88,178.22,178.22,3761.0,172.9763,173.3154,172.6759,172.6759,3761.0
2021-02-03 10:30:00,178.46,178.64,178.12,178.12,5418.0,172.9085,173.0829,172.579,172.579,5418.0
2021-02-03 10:40:00,177.98,178.01,177.45,178.0,4966.0,172.4434,172.4725,171.9299,172.4628,4966.0
2021-02-03 10:50:00,177.98,177.99,177.07,177.46,5532.0,172.4434,172.4531,171.5617,171.9396,5532.0
2021-02-03 11:00:00,177.47,177.67,177.46,177.54,5389.0,171.9493,172.143,171.9396,172.0171,5389.0
2021-02-03 11:10:00,177.54,177.54,177.1,177.17,2211.0,172.0171,172.0171,171.5908,171.6586,2211.0
2021-02-03 11:20:00,177.28,177.54,177.19,177.45,5057.0,171.7652,172.0171,171.678,171.9299,5057.0
2021-02-03 11:30:00,177.5,177.58,177.22,177.51,3787.0,171.9783,172.0558,171.707,171.988,3787.0
2021-02-03 11:40:00,177.4,177.92,177.28,177.9,2598.0,171.8814,172.3853,171.7652,172.3659,2598.0
2021-02-03 11:50:00,177.93,178.0,177.59,177.59,3097.0,172.3949,172.4628,172.0655,172.0655,3097.0
2021-02-03 12:00:00,177.53,177.56,177.39,177.47,1943.0,172.0074,172.0365,171.8717,171.9493,1943.0
2021-02-03 12:10:00,177.49,177.51,177.11,177.22,5440.0,171.9686,171.988,171.6005,171.707,5440.0
2021-02-03 12:20:00,177.28,177.5,177.08,177.3,4561.0,171.7652,171.9783,171.5714,171.7845,4561.0
2021-02-03 12:30:00,177.5,177.57,177.33,177.51,5027.0,171.9783,172.0461,171.8136,171.988,5027.0
2021-02-03 12:40:00,177.67,177.86,177.61,177.86,2934.0,172.143,172.3271,172.0849,172.3271,2934.0
2021-02-03 12:50:00,177.87,178.67,177.86,178.67,175593.0,172.3368,173.1119,172.3271,173.1119,175593.0
2021-02-03 13:00:00,178.68,178.68,177.85,178.04,7866.0,173.1216,173.1216,172.3174,172.5015,7866.0
2021-02-03 13:10:00,178.06,178.85,178.06,178.73,3191.0,172.5209,173.2863,172.5209,173.1701,3191.0
2021-02-03 13:20:00,178.65,179.08,178.65,179.08,1810.0,173.0925,173.5092,173.0925,173.5092,1810.0
2021-02-03 13:30:00,179.06,179.21,179.03,179.09,4199.0,173.4898,173.6351,173.4607,173.5189,4199.0
2021-02-03 13:40:00,178.95,179.05,178.63,179.0,4372.0,173.3832,173.4801,173.0732,173.4317,4372.0
2021-02-03 13:50:00,179.01,179.02,178.73,178.92,3250.0,173.4413,173.451,173.1701,173.3541,3250.0
2021-02-03 14:00:00,178.88,179.07,178.75,178.96,2492.0,173.3154,173.4995,173.1894,173.3929,2492.0
2021-02-03 14:10:00,178.82,178.97,178.73,178.94,3101.0,173.2573,173.4026,173.1701,173.3735,3101.0
2021-02-03 14:20:00,178.78,179.09,178.78,179.05,3707.0,173.2185,173.5189,173.2185,173.4801,3707.0
2021-02-03 14:30:00,179.05,179.05,178.67,178.68,4609.0,173.4801,173.4801,173.1119,173.1216,4609.0
2021-02-03 14:40:00,178.71,178.73,178.39,178.43,5508.0,173.1507,173.1701,172.8406,172.8794,5508.0
2021-02-03 14:50:00,178.44,178.61,178.25,178.51,7779.0,172.8891,173.0538,172.705,172.9569,7779.0
2021-02-03 15:00:00,178.5,179.05,178.44,178.99,48708.0,172.9472,173.4801,172.8891,173.422,48708.0
2021-02-03 15:10:00,178.96,179.05,178.55,178.66,8569.0,173.3929,173.4801,172.9957,173.1022,8569.0
2021-02-03 15:20:00,178.69,178.95,178.67,178.95,7103.0,173.1313,173.3832,173.1119,173.3832,7103.0
2021-02-03 15:30:00,179.05,179.14,178.84,178.9,7746.0,173.4801,173.5673,173.2766,173.3348,7746.0
2021-02-03 15:40:00,178.99,179.15,178.84,178.87,4306.0,173.422,173.577,173.2766,173.3057,4306.0
2021-02-03 15:50:00,178.77,178.96,178.64,178.85,34961.0,173.2088,173.3929,173.0829,173.2863,34961.0
2021-02-04 09:30:00,179.74,180.47,179.44,179.73,5746.0,174.1486,174.8559,173.858,174.139,5746.0
2021-02-04 09:40:00,180.62,180.68,179.85,180.68,5506.0,175.0013,175.0594,174.2552,175.0594,5506.0
2021-02-04 09:50:00,180.68,181.65,180.49,181.52,6664.0,175.0594,175.9992,174.8753,175.8733,6664.0
2021-02-04 10:00:00,181.45,182.45,181.31,182.14,8542.0,175.8054,176.7743,175.6698,176.474,8542.0
2021-02-04 10:10:00,182.05,182.3,181.97,181.97,4115.0,176.3868,176.629,176.3093,176.3093,4115.0
2021-02-04 10:20:00,181.83,182.23,181.83,181.93,3478.0,176.1736,176.5612,176.1736,176.2705,3478.0
2021-02-04 10:30:00,182.01,182.6,182.01,182.41,5388.0,176.348,176.9197,176.348,176.7356,5388.0
2021-02-04 10:40:00,182.34,182.45,182.06,182.06,2040.0,176.6678,176.7743,176.3965,176.3965,2040.0
2021-02-04 10:50:00,181.95,182.39,181.95,182.27,3430.0,176.2899,176.7162,176.2899,176.5999,3430.0
2021-02-04 11:00:00,182.35,182.58,182.23,182.47,8989.0,176.6774,176.9003,176.5612,176.7937,8989.0
2021-02-04 11:10:00,182.52,182.52,182.13,182.31,4378.0,176.8422,176.8422,176.4643,176.6387,4378.0
2021-02-04 11:20:00,182.15,182.31,181.34,181.53,5574.0,176.4837,176.6387,175.6989,175.883,5574.0
2021-02-04 11:30:00,181.55,181.75,181.44,181.7,1900.0,175.9023,176.0961,175.7958,176.0477,1900.0
2021-02-04 11:40:00,181.8,181.87,181.48,181.48,2774.0,176.1446,176.2124,175.8345,175.8345,2774.0
2021-02-04 11:50:00,181.43,181.43,181.09,181.2,3708.0,175.7861,175.7861,175.4566,175.5632,3708.0
2021-02-04 12:00:00,181.16,181.43,180.97,180.97,3345.0,175.5245,175.7861,175.3404,175.3404,3345.0
2021-02-04 12:10:00,180.94,181.32,180.87,181.09,3009.0,175.3113,175.6795,175.2435,175.4566,3009.0
2021-02-04 12:20:00,181.14,181.14,180.85,180.94,3522.0,175.5051,175.5051,175.2241,175.3113,3522.0
2021-02-04 12:30:00,180.96,181.32,180.94,181.13,1700.0,175.3307,175.6795,175.3113,175.4954,1700.0
2021-02-04 12:40:00,181.17,181.23,180.82,180.89,2569.0,175.5342,175.5923,175.195,175.2629,2569.0
2021-02-04 12:50:00,180.81,180.87,180.57,180.74,4692.0,175.1854,175.2435,174.9528,175.1175,4692.0
2021-02-04 13:00:00,180.75,181.05,180.75,181.03,2078.0,175.1272,175.4179,175.1272,175.3985,2078.0
2021-02-04 13:10:00,180.96,181.08,180.84,180.97,3120.0,175.3307,175.447,175.2144,175.3404,3120.0
2021-02-04 13:20:00,181.0,181.43,181.0,181.34,1719.0,175.3694,175.7861,175.3694,175.6989,1719.0
2021-02-04 13:30:00,181.47,181.71,181.35,181.56,2921.0,175.8248,176.0574,175.7086,175.912,2921.0
2021-02-04 13:40:00,181.55,181.63,181.33,181.41,3663.0,175.9023,175.9798,175.6892,175.7667,3663.0
2021-02-04 13:50:00,181.35,181.4,180.86,181.12,2834.0,175.7086,175.757,175.2338,175.4857,2834.0
2021-02-04 14:00:00,181.19,181.39,181.18,181.25,2852.0,175.5535,175.7473,175.5438,175.6117,2852.0
2021-02-04 14:10:00,181.21,181.25,181.03,181.03,3600.0,175.5729,175.6117,175.3985,175.3985,3600.0
2021-02-04 14:20:00,181.02,181.3,180.94,181.12,2843.0,175.3888,175.6601,175.3113,175.4857,2843.0
2021-02-04 14:30:00,181.13,181.21,180.95,180.95,4915.0,175.4954,175.5729,175.321,175.321,4915.0
2021-02-04 14:40:00,180.85,180.89,180.57,180.7,3806.0,175.2241,175.2629,174.9528,175.0788,3806.0
2021-02-04 14:50:00,180.7,180.92,180.55,180.92,3960.0,175.0788,175.2919,174.9334,175.2919,3960.0
2021-02-04 15:00:00,180.85,180.91,180.63,180.81,5007.0,175.2241,175.2822,175.011,175.1854,5007.0
2021-02-04 15:10:00,180.83,180.83,180.51,180.51,3122.0,175.2047,175.2047,174.8947,174.8947,3122.0
2021-02-04 15:20:00,180.46,180.59,180.41,180.46,5156.0,174.8462,174.9722,174.7978,174.8462,5156.0
2021-02-04 15:30:00,180.46,180.86,180.46,180.83,11259.0,174.8462,175.2338,174.8462,175.2047,11259.0
2021-02-04 15:40:00,180.81,180.86,180.41,180.41,14134.0,175.1854,175.2338,174.7978,174.7978,14134.0
2021-02-04 15:50:00,180.18,181.15,180.18,180.97,55903.0,174.575,175.5148,174.575,175.3404,55903.0
2021-02-05 09:30:00,182.33,182.33,178.62,181.13,8601.0,176.6581,176.6581,173.0635,175.4954,8601.0
2021-02-05 09:40:00,181.76,182.06,181.46,182.05,2204.0,176.1058,176.3965,175.8151,176.3868,2204.0
2021-02-05 09:50:00,182.04,182.16,180.69,180.69,6318.0,176.3771,176.4934,175.0691,175.0691,6318.0
2021-02-05 10:00:00,180.85,181.3,180.67,180.9,5388.0,175.2241,175.6601,175.0497,175.2726,5388.0
2021-02-05 10:10:00,180.72,180.72,180.09,180.39,1903.0,175.0982,175.0982,174.4878,174.7784,1903.0
2021-02-05 10:20:00,180.2,180.39,179.94,180.0,2738.0,174.5943,174.7784,174.3424,174.4006,2738.0
2021-02-05 10:30:00,180.14,180.16,179.7,179.86,2400.0,174.5362,174.5556,174.1099,174.2649,2400.0
2021-02-05 10:40:00,180.01,180.38,179.82,180.13,2506.0,174.4102,174.7687,174.2262,174.5265,2506.0
2021-02-05 10:50:00,180.05,180.34,180.03,180.11,3100.0,174.449,174.73,174.4296,174.5071,3100.0
2021-02-05 11:00:00,180.07,180.07,179.41,179.72,4840.0,174.4684,174.4684,173.8289,174.1293,4840.0
2021-02-05 11:10:00,179.75,180.38,179.72,180.38,700.0,174.1583,174.7687,174.1293,174.7687,700.0
2021-02-05 11:20:00,180.23,180.3,179.99,180.24,4736.0,174.6234,174.6912,174.3909,174.6331,4736.0
2021-02-05 11:30:00,180.17,180.36,180.12,180.12,2136.0,174.5653,174.7494,174.5168,174.5168,2136.0
2021-02-05 11:40:00,180.15,180.25,179.53,179.61,3557.0,174.5459,174.6428,173.9452,174.0227,3557.0
2021-02-05 11:50:00,179.57,179.85,179.34,179.63,30539.0,173.9839,174.2552,173.7611,174.0421,30539.0
2021-02-05 12:00:00,179.62,179.62,179.46,179.53,4164.0,174.0324,174.0324,173.8773,173.9452,4164.0
2021-02-05 12:10:00,179.46,179.5,179.08,179.11,6282.0,173.8773,173.9161,173.5092,173.5382,6282.0
2021-02-05 12:20:00,179.07,179.08,178.86,179.03,6301.0,173.4995,173.5092,173.296,173.4607,6301.0
2021-02-05 12:30:00,179.05,179.51,178.99,179.5,5591.0,173.4801,173.9258,173.422,173.9161,5591.0
2021-02-05 12:40:00,179.43,179.63,179.27,179.32,2629.0,173.8483,174.0421,173.6933,173.7417,2629.0
2021-02-05 12:50:00,179.27,179.34,179.04,179.17,7577.0,173.6933,173.7611,173.4704,173.5964,7577.0
2021-02-05 13:00:00,179.23,179.23,178.94,178.96,6150.0,173.6545,173.6545,173.3735,173.3929,6150.0
2021-02-05 13:10:00,178.99,179.03,178.76,178.91,6942.0,173.422,173.4607,173.1991,173.3445,6942.0
2021-02-05 13:20:00,178.91,178.99,178.84,178.94,7993.0,173.3445,173.422,173.2766,173.3735,7993.0
2021-02-05 13:30:00,178.94,179.08,178.93,178.96,7081.0,173.3735,173.5092,173.3638,173.3929,7081.0
2021-02-05 13:40:00,178.97,179.0,178.56,178.59,4199.0,173.4026,173.4317,173.0053,173.0344,4199.0
2021-02-05 13:50:00,178.58,178.74,178.28,178.28,4828.0,173.0247,173.1797,172.7341,172.7341,4828.0
2021-02-05 14:00:00,178.34,178.6,178.22,178.48,5318.0,172.7922,173.0441,172.6759,172.9278,5318.0
2021-02-05 14:10:00,178.47,178.8,178.46,178.61,3462.0,172.9181,173.2379,172.9085,173.0538,3462.0
2021-02-05 14:20:00,178.61,178.75,178.56,178.67,5214.0,173.0538,173.1894,173.0053,173.1119,5214.0
2021-02-05 14:30:00,178.73,178.73,178.51,178.51,4559.0,173.1701,173.1701,172.9569,172.9569,4559.0
2021-02-05 14:40:00,178.51,178.51,178.16,178.18,6756.0,172.9569,172.9569,172.6178,172.6372,6756.0
2021-02-05 14:50:00,178.02,178.12,177.92,178.08,4460.0,172.4821,172.579,172.3853,172.5403,4460.0
2021-02-05 15:00:00,178.06,178.21,177.9,177.93,8195.0,172.5209,172.6662,172.3659,172.3949,8195.0
2021-02-05 15:10:00,177.93,178.55,177.92,178.5,9391.0,172.3949,172.9957,172.3853,172.9472,9391.0
2021-02-05 15:20:00,178.5,178.56,177.99,178.11,11366.0,172.9472,173.0053,172.4531,172.5693,11366.0
2021-02-05 15:30:00,178.08,178.44,178.05,178.21,12193.0,172.5403,172.8891,172.5112,172.6662,12193.0
2021-02-05 15:40:00,178.21,178.67,178.2,178.53,12100.0,172.6662,173.1119,172.6565,172.9763,12100.0
2021-02-05 15:50:00,178.5,178.64,178.35,178.57,56820.0,172.9472,173.0829,172.8019,173.015,56820.0
2021-02-08 09:30:00,179.15,179.73,178.2,178.82,19917.0,173.577,174.139,172.6565,173.2573,19917.0
2021-02-08 09:40:00,179.15,180.11,178.91,179.72,10801.0,173.577,174.5071,173.3445,174.1293,10801.0
2021-02-08 09:50:00,179.57,180.1,179.41,179.48,8686.0,173.9839,174.4974,173.8289,173.8967,8686.0
2021-02-08 10:00:00,179.4,179.7,179.03,179.19,5438.0,173.8192,174.1099,173.4607,173.6157,5438.0
2021-02-08 10:10:00,179.0,179.24,178.95,179.14,5604.0,173.4317,173.6642,173.3832,173.5673,5604.0
2021-02-08 10:20:00,179.13,179.25,178.8,179.02,7675.0,173.5576,173.6739,173.2379,173.451,7675.0
2021-02-08 10:30:00,179.01,179.24,178.88,179.16,5675.0,173.4413,173.6642,173.3154,173.5867,5675.0
2021-02-08 10:40:00,179.07,179.17,178.56,178.76,18127.0,173.4995,173.5964,173.0053,173.1991,18127.0
2021-02-08 10:50:00,178.76,178.78,177.87,178.05,14317.0,173.1991,173.2185,172.3368,172.5112,14317.0
2021-02-08 11:00:00,178.0,178.62,178.0,178.06,13379.0,172.4628,173.0635,172.4628,172.5209,13379.0
2021-02-08 11:10:00,178.12,178.29,177.84,178.18,16442.0,172.579,172.7437,172.3077,172.6372,16442.0
2021-02-08 11:20:00,178.15,178.4,177.96,178.25,22858.0,172.6081,172.8503,172.424,172.705,22858.0
2021-02-08 11:30:00,178.28,178.29,177.9,178.06,11760.0,172.7341,172.7437,172.3659,172.5209,11760.0
2021-02-08 11:40:00,178.09,178.3,178.02,178.22,18674.0,172.55,172.7534,172.4821,172.6759,18674.0
2021-02-08 11:50:00,178.22,178.45,178.11,178.31,15185.0,172.6759,172.8988,172.5693,172.7631,15185.0
2021-02-08 12:00:00,178.27,178.31,178.02,178.14,13883.0,172.7244,172.7631,172.4821,172.5984,13883.0
2021-02-08 12:10:00,178.1,178.34,178.05,178.21,10799.0,172.5597,172.7922,172.5112,172.6662,10799.0
2021-02-08 12:20:00,178.21,178.42,178.2,178.23,13807.0,172.6662,172.8697,172.6565,172.6856,13807.0
2021-02-08 12:30:00,178.2,178.37,178.11,178.28,12346.0,172.6565,172.8213,172.5693,172.7341,12346.0
2021-02-08 12:40:00,178.34,178.44,178.22,178.31,20013.0,172.7922,172.8891,172.6759,172.7631,20013.0
2021-02-08 12:50:00,178.29,178.41,178.25,178.28,14500.0,172.7437,172.86,172.705,172.7341,14500.0
2021-02-08 13:00:00,178.2,178.56,178.19,178.44,12172.0,172.6565,173.0053,172.6469,172.8891,12172.0
2021-02-08 13:10:00,178.49,178.66,178.47,178.53,22682.0,172.9375,173.1022,172.9181,172.9763,22682.0
2021-02-08 13:20:00,178.52,178.58,178.28,178.28,12924.0,172.9666,173.0247,172.7341,172.7341,12924.0
2021-02-08 13:30:00,178.27,178.63,178.27,178.5,15942.0,172.7244,173.0732,172.7244,172.9472,15942.0
2021-02-08 13:40:00,178.47,178.49,178.38,178.44,14396.0,172.9181,172.9375,172.8309,172.8891,14396.0
2021-02-08 13:50:00,178.38,178.38,178.0,178.14,20321.0,172.8309,172.8309,172.4628,172.5984,20321.0
2021-02-08 14:00:00,178.14,178.24,178.12,178.19,18335.0,172.5984,172.6953,172.579,172.6469,18335.0
2021-02-08 14:10:00,178.18,178.5,178.14,178.5,22916.0,172.6372,172.9472,172.5984,172.9472,22916.0
2021-02-08 14:20:00,178.48,178.55,178.02,178.09,15695.0,172.9278,172.9957,172.4821,172.55,15695.0
2021-02-08 14:30:00,178.09,178.26,178.07,178.23,11734.0,172.55,172.7147,172.5306,172.6856,11734.0
2021-02-08 14:40:00,178.23,178.43,178.23,178.41,12458.0,172.6856,172.8794,172.6856,172.86,12458.0
2021-02-08 14:50:00,178.38,178.39,178.17,178.23,14747.0,172.8309,172.8406,172.6275,172.6856,14747.0
2021-02-08 15:00:00,178.25,178.55,178.19,178.5,22814.0,172.705,172.9957,172.6469,172.9472,22814.0
2021-02-08 15:10:00,178.5,178.53,178.37,178.37,16566.0,172.9472,172.9763,172.8213,172.8213,16566.0
2021-02-08 15:20:00,178.39,178.42,178.07,178.36,17370.0,172.8406,172.8697,172.5306,172.8116,17370.0
2021-02-08 15:30:00,178.37,178.86,178.18,178.82,60481.0,172.8213,173.296,172.6372,173.2573,60481.0
2021-02-08 15:40:00,178.79,179.45,178.79,179.37,45623.0,173.2282,173.8677,173.2282,173.7901,45623.0
2021-02-08 15:50:00,179.26,179.44,178.92,179.44,86801.0,173.6836,173.858,173.3541,173.858,86801.0
2021-02-09 09:30:00,180.0,181.0,179.59,180.75,9290.0,174.4006,175.3694,174.0033,175.1272,9290.0
2021-02-09 09:40:00,180.96,180.96,180.28,180.28,27546.0,175.3307,175.3307,174.6718,174.6718,27546.0
2021-02-09 09:50:00,180.18,181.08,179.76,181.08,30960.0,174.575,175.447,174.168,175.447,30960.0
2021-02-09 10:00:00,180.94,181.32,180.94,181.23,4517.0,175.3113,175.6795,175.3113,175.5923,4517.0
2021-02-09 10:10:00,181.22,181.54,181.14,181.29,9205.0,175.5826,175.8926,175.5051,175.6504,9205.0
2021-02-09 10:20:00,181.31,181.59,181.03,181.12,4549.0,175.6698,175.9411,175.3985,175.4857,4549.0
2021-02-09 10:30:00,181.01,181.01,180.48,180.48,2248.0,175.3791,175.3791,174.8656,174.8656,2248.0
2021-02-09 10:40:00,180.33,180.59,180.27,180.36,2200.0,174.7203,174.9722,174.6622,174.7494,2200.0
2021-02-09 10:50:00,180.36,181.24,180.35,181.09,3400.0,174.7494,175.602,174.7397,175.4566,3400.0
2021-02-09 11:00:00,181.09,181.2,180.85,180.99,5216.0,175.4566,175.5632,175.2241,175.3598,5216.0
2021-02-09 11:10:00,180.89,181.42,180.87,181.42,3834.0,175.2629,175.7764,175.2435,175.7764,3834.0
2021-02-09 11:20:00,181.49,181.5,181.18,181.33,2973.0,175.8442,175.8539,175.5438,175.6892,2973.0
2021-02-09 11:30:00,181.25,181.41,180.88,181.28,3280.0,175.6117,175.7667,175.2532,175.6407,3280.0
2021-02-09 11:40:00,181.19,181.36,180.92,181.05,3370.0,175.5535,175.7182,175.2919,175.4179,3370.0
2021-02-09 11:50:00,180.97,181.23,180.92,181.12,4126.0,175.3404,175.5923,175.2919,175.4857,4126.0
2021-02-09 12:00:00,181.14,181.39,181.14,181.31,6636.0,175.5051,175.7473,175.5051,175.6698,6636.0
2021-02-09 12:10:00,181.37,181.54,181.33,181.33,2023.0,175.7279,175.8926,175.6892,175.6892,2023.0
2021-02-09 12:20:00,181.32,181.32,181.05,181.2,3363.0,175.6795,175.6795,175.4179,175.5632,3363.0
2021-02-09 12:30:00,181.21,181.36,181.18,181.18,3125.0,175.5729,175.7182,175.5438,175.5438,3125.0
2021-02-09 12:40:00,181.26,181.42,181.2,181.33,4100.0,175.6214,175.7764,175.5632,175.6892,4100.0
2021-02-09 12:50:00,181.33,181.72,181.23,181.45,4451.0,175.6892,176.067,175.5923,175.8054,4451.0
2021-02-09 13:00:00,181.64,181.9,181.63,181.86,5961.0,175.9895,176.2414,175.9798,176.2027,5961.0
2021-02-09 13:10:00,181.96,182.21,181.91,182.18,2782.0,176.2996,176.5418,176.2511,176.5127,2782.0
2021-02-09 13:20:00,182.11,182.15,181.96,182.03,3355.0,176.4449,176.4837,176.2996,176.3674,3355.0
2021-02-09 13:30:00,182.03,182.49,182.01,182.34,20239.0,176.3674,176.8131,176.348,176.6678,20239.0
2021-02-09 13:40:00,182.37,182.46,182.19,182.29,31694.0,176.6968,176.784,176.5224,176.6193,31694.0
2021-02-09 13:50:00,182.34,182.34,182.03,182.26,8100.0,176.6678,176.6678,176.3674,176.5902,8100.0
2021-02-09 14:00:00,182.21,182.37,182.16,182.26,4145.0,176.5418,176.6968,176.4934,176.5902,4145.0
2021-02-09 14:10:00,182.2,182.2,181.99,182.0,8716.0,176.5321,176.5321,176.3286,176.3383,8716.0
2021-02-09 14:20:00,181.86,182.35,181.78,182.11,19093.0,176.2027,176.6774,176.1252,176.4449,19093.0
2021-02-09 14:30:00,182.03,182.4,182.03,182.34,17386.0,176.3674,176.7259,176.3674,176.6678,17386.0
2021-02-09 14:40:00,182.34,182.34,182.33,182.34,4557.0,176.6678,176.6678,176.6581,176.6678,4557.0
2021-02-09 14:50:00,182.34,182.91,182.33,182.85,7271.0,176.6678,177.22,176.6581,177.1619,7271.0
2021-02-09 15:00:00,182.89,183.08,182.74,182.98,5906.0,177.2006,177.3847,177.0553,177.2878,5906.0
2021-02-09 15:10:00,182.98,183.28,182.97,183.25,3182.0,177.2878,177.5785,177.2782,177.5495,3182.0
2021-02-09 15:20:00,183.32,183.35,183.12,183.34,7526.0,177.6173,177.6463,177.4235,177.6367,7526.0
2021-02-09 15:30:00,183.34,183.45,183.16,183.29,89299.0,177.6367,177.7432,177.4623,177.5882,89299.0
2021-02-09 15:40:00,183.3,183.38,183.01,183.06,15071.0,177.5979,177.6754,177.3169,177.3654,15071.0
2021-02-09 15:50:00,183.01,183.36,182.89,183.33,41611.0,177.3169,177.656,177.2006,177.627,41611.0
2021-02-10 09:30:00,184.42,184.55,183.82,184.12,6860.0,178.6831,178.809,178.1017,178.3924,6860.0
2021-02-10 09:40:00,184.0,184.0,182.91,182.91,4054.0,178.2761,178.2761,177.22,177.22,4054.0
2021-02-10 09:50:00,182.89,183.32,182.85,183.32,4500.0,177.2006,177.6173,177.1619,177.6173,4500.0
2021-02-10 10:00:00,183.67,183.67,182.98,183.41,3200.0,177.9564,177.9564,177.2878,177.7045,3200.0
2021-02-10 10:10:00,183.57,184.05,183.46,183.8,11774.0,177.8595,178.3246,177.7529,178.0823,11774.0
2021-02-10 10:20:00,183.72,183.8,183.44,183.66,4014.0,178.0048,178.0823,177.7335,177.9467,4014.0
2021-02-10 10:30:00,183.45,183.65,182.89,182.98,6336.0,177.7432,177.937,177.2006,177.2878,6336.0
2021-02-10 10:40:00,182.84,182.98,182.61,182.97,5120.0,177.1522,177.2878,176.9294,177.2782,5120.0
2021-02-10 10:50:00,182.84,183.0,182.5,182.8,10988.0,177.1522,177.3072,176.8228,177.1134,10988.0
2021-02-10 11:00:00,182.75,182.85,182.36,182.53,4520.0,177.065,177.1619,176.6871,176.8518,4520.0
2021-02-10 11:10:00,182.57,182.74,182.46,182.46,4236.0,176.8906,177.0553,176.784,176.784,4236.0
2021-02-10 11:20:00,182.44,183.0,182.42,182.42,5465.0,176.7646,177.3072,176.7453,176.7453,5465.0
2021-02-10 11:30:00,182.44,182.83,182.38,182.83,3600.0,176.7646,177.1425,176.7065,177.1425,3600.0
2021-02-10 11:40:00,182.71,182.85,182.52,182.73,4337.0,177.0262,177.1619,176.8422,177.0456,4337.0
2021-02-10 11:50:00,182.83,183.35,182.81,183.1,8429.0,177.1425,177.6463,177.1231,177.4041,8429.0
2021-02-10 12:00:00,183.09,183.19,182.96,183.19,15038.0,177.3944,177.4913,177.2685,177.4913,15038.0
2021-02-10 12:10:00,183.23,183.39,183.11,183.21,4236.0,177.5301,177.6851,177.4138,177.5107,4236.0
2021-02-10 12:20:00,183.2,183.2,182.9,183.12,10076.0,177.501,177.501,177.2103,177.4235,10076.0
2021-02-10 12:30:00,183.08,183.08,182.8,183.02,9299.0,177.3847,177.3847,177.1134,177.3266,9299.0
2021-02-10 12:40:00,183.07,183.21,182.81,182.97,17479.0,177.375,177.5107,177.1231,177.2782,17479.0
2021-02-10 12:50:00,183.01,183.05,182.93,183.02,6040.0,177.3169,177.3557,177.2394,177.3266,6040.0
2021-02-10 13:00:00,182.99,183.05,182.9,183.0,5368.0,177.2975,177.3557,177.2103,177.3072,5368.0
2021-02-10 13:10:00,183.0,183.02,182.9,182.9,5000.0,177.3072,177.3266,177.2103,177.2103,5000.0
2021-02-10 13:20:00,182.96,183.31,182.96,183.12,12768.0,177.2685,177.6076,177.2685,177.4235,12768.0
2021-02-10 13:30:00,183.11,183.16,183.05,183.09,10508.0,177.4138,177.4623,177.3557,177.3944,10508.0
2021-02-10 13:40:00,183.07,183.07,182.91,182.96,32295.0,177.375,177.375,177.22,177.2685,32295.0
2021-02-10 13:50:00,182.93,183.01,182.88,183.0,8488.0,177.2394,177.3169,177.191,177.3072,8488.0
2021-02-10 14:00:00,182.97,183.05,182.89,182.99,7791.0,177.2782,177.3557,177.2006,177.2975,7791.0
2021-02-10 14:10:00,183.0,183.05,182.91,182.95,4182.0,177.3072,177.3557,177.22,177.2588,4182.0
2021-02-10 14:20:00,182.93,183.06,182.7,183.02,11634.0,177.2394,177.3654,177.0166,177.3266,11634.0
2021-02-10 14:30:00,183.08,183.18,183.0,183.08,8632.0,177.3847,177.4816,177.3072,177.3847,8632.0
2021-02-10 14:40:00,183.08,183.46,182.97,183.46,19984.0,177.3847,177.7529,177.2782,177.7529,19984.0
2021-02-10 14:50:00,183.41,183.43,183.14,183.21,13681.0,177.7045,177.7239,177.4429,177.5107,13681.0
2021-02-10 15:00:00,183.24,183.26,183.17,183.21,10412.0,177.5398,177.5591,177.4719,177.5107,10412.0
2021-02-10 15:10:00,183.19,183.21,183.12,183.2,12673.0,177.4913,177.5107,177.4235,177.501,12673.0
2021-02-10 15:20:00,183.19,183.21,182.96,183.0,21873.0,177.4913,177.5107,177.2685,177.3072,21873.0
2021-02-10 15:30:00,183.0,183.04,182.78,182.98,19399.0,177.3072,177.346,177.0941,177.2878,19399.0
2021-02-10 15:40:00,182.99,183.05,182.88,182.99,35497.0,177.2975,177.3557,177.191,177.2975,35497.0
2021-02-10 15:50:00,182.99,183.18,182.84,183.06,96232.0,177.2975,177.4816,177.1522,177.3654,96232.0
2021-02-11 09:30:00,181.01,181.49,177.77,178.41,30968.0,175.3791,175.8442,172.2399,172.86,30968.0
2021-02-11 09:40:00,178.81,179.75,178.04,179.75,39156.0,173.2476,174.1583,172.5015,174.1583,39156.0
2021-02-11 09:50:00,179.81,180.26,178.85,179.42,52076.0,174.2165,174.6525,173.2863,173.8386,52076.0
2021-02-11 10:00:00,179.46,179.9,175.76,176.22,17719.0,173.8773,174.3037,170.2924,170.7381,17719.0
2021-02-11 10:10:00,176.42,177.49,176.17,176.79,7294.0,170.9319,171.9686,170.6897,171.2904,7294.0
2021-02-11 10:20:00,176.44,176.97,175.7,175.83,17840.0,170.9513,171.4648,170.2343,170.3603,17840.0
2021-02-11 10:30:00,175.89,176.54,175.04,175.05,13372.0,170.4184,171.0482,169.5948,169.6045,13372.0
2021-02-11 10:40:00,175.06,175.06,173.61,173.84,145620.0,169.6142,169.6142,168.2093,168.4322,145620.0
2021-02-11 10:50:00,173.98,175.24,173.98,174.64,41590.0,168.5678,169.7886,168.5678,169.2073,41590.0
2021-02-11 11:00:00,174.93,176.39,174.93,176.3,27510.0,169.4883,170.9029,169.4883,170.8157,27510.0
2021-02-11 11:10:00,176.27,176.48,176.01,176.31,11570.0,170.7866,170.9901,170.5347,170.8253,11570.0
2021-02-11 11:20:00,176.24,176.93,176.06,176.9,18676.0,170.7575,171.4261,170.5831,171.397,18676.0
2021-02-11 11:30:00,176.78,177.61,176.78,177.43,14377.0,171.2807,172.0849,171.2807,171.9105,14377.0
2021-02-11 11:40:00,177.34,178.27,177.3,177.62,17944.0,171.8233,172.7244,171.7845,172.0946,17944.0
2021-02-11 11:50:00,177.65,177.72,177.18,177.44,25421.0,172.1237,172.1915,171.6683,171.9202,25421.0
2021-02-11 12:00:00,177.53,177.91,177.34,177.84,42392.0,172.0074,172.3756,171.8233,172.3077,42392.0
2021-02-11 12:10:00,177.79,178.18,177.6,177.84,45365.0,172.2593,172.6372,172.0752,172.3077,45365.0
2021-02-11 12:20:00,177.96,177.96,177.23,177.38,37635.0,172.424,172.424,171.7167,171.8621,37635.0
2021-02-11 12:30:00,177.4,177.95,177.31,177.86,25135.0,171.8814,172.4143,171.7942,172.3271,25135.0
2021-02-11 12:40:00,177.88,177.95,177.27,177.39,22084.0,172.3465,172.4143,171.7555,171.8717,22084.0
2021-02-11 12:50:00,177.33,177.89,177.33,177.89,15995.0,171.8136,172.3562,171.8136,172.3562,15995.0
2021-02-11 13:00:00,177.83,178.98,177.8,178.43,16196.0,172.2981,173.4123,172.269,172.8794,16196.0
2021-02-11 13:10:00,178.47,178.54,178.1,178.17,10635.0,172.9181,172.986,172.5597,172.6275,10635.0
2021-02-11 13:20:00,178.1,178.98,177.54,178.98,18195.0,172.5597,173.4123,172.0171,173.4123,18195.0
2021-02-11 13:30:00,179.03,179.74,178.84,179.74,21474.0,173.4607,174.1486,173.2766,174.1486,21474.0
2021-02-11 13:40:00,179.74,180.1,179.6,179.94,22774.0,174.1486,174.4974,174.013,174.3424,22774.0
2021-02-11 13:50:00,179.94,180.09,178.85,178.9,22342.0,174.3424,174.4878,173.2863,173.3348,22342.0
2021-02-11 14:00:00,178.93,179.69,178.66,179.01,30030.0,173.3638,174.1002,173.1022,173.4413,30030.0
2021-02-11 14:10:00,179.05,179.42,178.96,179.2,22929.0,173.4801,173.8386,173.3929,173.6254,22929.0
2021-02-11 14:20:00,179.17,179.71,179.09,179.6,16378.0,173.5964,174.1196,173.5189,174.013,16378.0
2021-02-11 14:30:00,179.59,179.59,179.33,179.43,10501.0,174.0033,174.0033,173.7514,173.8483,10501.0
2021-02-11 14:40:00,179.46,179.5,179.16,179.3,14203.0,173.8773,173.9161,173.5867,173.7223,14203.0
2021-02-11 14:50:00,179.23,179.31,177.54,177.67,21487.0,173.6545,173.732,172.0171,172.143,21487.0
2021-02-11 15:00:00,177.52,178.64,177.51,178.64,224802.0,171.9977,173.0829,171.988,173.0829,224802.0
2021-02-11 15:10:00,178.69,179.0,178.31,178.51,10912.0,173.1313,173.4317,172.7631,172.9569,10912.0
2021-02-11 15:20:00,178.47,178.6,178.02,178.21,17121.0,172.9181,173.0441,172.4821,172.6662,17121.0
2021-02-11 15:30:00,178.23,178.24,177.35,177.38,51575.0,172.6856,172.6953,171.833,171.8621,51575.0
2021-02-11 15:40:00,177.38,178.03,176.7,176.81,64640.0,171.8621,172.4918,171.2032,171.3098,64640.0
2021-02-11 15:50:00,176.85,177.33,176.45,176.94,136947.0,171.3485,171.8136,170.961,171.4357,136947.0
2021-02-12 09:30:00,176.93,178.45,176.07,178.45,19718.0,171.4261,172.8988,170.5928,172.8988,19718.0
2021-02-12 09:40:00,178.45,179.3,177.41,177.41,22101.0,172.8988,173.7223,171.8911,171.8911,22101.0
2021-02-12 09:50:00,177.6,178.02,177.23,178.02,9493.0,172.0752,172.4821,171.7167,172.4821,9493.0
2021-02-12 10:00:00,177.78,178.1,177.18,177.51,12140.0,172.2496,172.5597,171.6683,171.988,12140.0
2021-02-12 10:10:00,177.49,177.67,177.38,177.61,10728.0,171.9686,172.143,171.8621,172.0849,10728.0
2021-02-12 10:20:00,177.88,178.05,177.04,177.16,12612.0,172.3465,172.5112,171.5326,171.6489,12612.0
2021-02-12 10:30:00,177.13,177.55,176.93,177.47,13366.0,171.6198,172.0268,171.4261,171.9493,13366.0
2021-02-12 10:40:00,177.41,178.0,177.37,177.58,13287.0,171.8911,172.4628,171.8524,172.0558,13287.0
2021-02-12 10:50:00,177.58,178.01,177.57,177.72,11784.0,172.0558,172.4725,172.0461,172.1915,11784.0
2021-02-12 11:00:00,177.83,178.22,177.72,178.22,8798.0,172.2981,172.6759,172.1915,172.6759,8798.0
2021-02-12 11:10:00,178.24,178.24,177.82,177.82,9399.0,172.6953,172.6953,172.2884,172.2884,9399.0
2021-02-12 11:20:00,177.86,177.88,177.51,177.59,8926.0,172.3271,172.3465,171.988,172.0655,8926.0
2021-02-12 11:30:00,177.6,177.78,177.48,177.74,6629.0,172.0752,172.2496,171.9589,172.2109,6629.0
2021-02-12 11:40:00,177.78,177.79,177.56,177.66,11392.0,172.2496,172.2593,172.0365,172.1333,11392.0
2021-02-12 11:50:00,177.63,177.72,177.5,177.67,11493.0,172.1043,172.1915,171.9783,172.143,11493.0
2021-02-12 12:00:00,177.72,178.25,177.52,178.1,12627.0,172.1915,172.705,171.9977,172.5597,12627.0
2021-02-12 12:10:00,178.12,178.26,177.87,177.95,13486.0,172.579,172.7147,172.3368,172.4143,13486.0
2021-02-12 12:20:00,177.9,178.09,177.63,177.66,6421.0,172.3659,172.55,172.1043,172.1333,6421.0
2021-02-12 12:30:00,177.66,178.54,177.63,178.35,15763.0,172.1333,172.986,172.1043,172.8019,15763.0
2021-02-12 12:40:00,178.33,178.73,178.27,178.28,14545.0,172.7825,173.1701,172.7244,172.7341,14545.0
2021-02-12 12:50:00,178.28,178.35,178.05,178.13,32306.0,172.7341,172.8019,172.5112,172.5887,32306.0
2021-02-12 13:00:00,178.13,178.54,178.12,178.45,18267.0,172.5887,172.986,172.579,172.8988,18267.0
2021-02-12 13:10:00,178.49,178.63,178.03,178.21,12105.0,172.9375,173.0732,172.4918,172.6662,12105.0
2021-02-12 13:20:00,178.12,178.18,177.91,178.15,9703.0,172.579,172.6372,172.3756,172.6081,9703.0
2021-02-12 13:30:00,178.14,178.37,178.0,178.0,16874.0,172.5984,172.8213,172.4628,172.4628,16874.0
2021-02-12 13:40:00,178.05,178.23,178.0,178.05,18975.0,172.5112,172.6856,172.4628,172.5112,18975.0
2021-02-12 13:50:00,178.08,178.1,177.75,177.82,23782.0,172.5403,172.5597,172.2205,172.2884,23782.0
2021-02-12 14:00:00,177.82,177.88,177.7,177.74,16006.0,172.2884,172.3465,172.1721,172.2109,16006.0
2021-02-12 14:10:00,177.74,178.05,177.64,177.74,50290.0,172.2109,172.5112,172.114,172.2109,50290.0
2021-02-12 14:20:00,177.76,178.07,177.64,178.07,30284.0,172.2302,172.5306,172.114,172.5306,30284.0
2021-02-12 14:30:00,178.03,178.06,177.68,177.7,19831.0,172.4918,172.5209,172.1527,172.1721,19831.0
2021-02-12 14:40:00,177.76,177.76,177.15,177.22,7331.0,172.2302,172.2302,171.6392,171.707,7331.0
2021-02-12 14:50:00,177.26,177.27,176.96,177.0,9436.0,171.7458,171.7555,171.4551,171.4939,9436.0
2021-02-12 15:00:00,177.02,177.31,177.02,177.26,13021.0,171.5133,171.7942,171.5133,171.7458,13021.0
2021-02-12 15:10:00,177.21,177.28,177.01,177.28,47023.0,171.6973,171.7652,171.5036,171.7652,47023.0
2021-02-12 15:20:00,177.23,177.8,177.23,177.58,19420.0,171.7167,172.269,171.7167,172.0558,19420.0
2021-02-12 15:30:00,177.58,177.61,177.06,177.14,27577.0,172.0558,172.0849,171.552,171.6295,27577.0
2021-02-12 15:40:00,177.21,177.36,177.0,177.29,37592.0,171.6973,171.8427,171.4939,171.7749,37592.0
2021-02-12 15:50:00,177.3,177.49,177.06,177.19,95433.0,171.7845,171.9686,171.552,171.678,95433.0
2021-02-16 09:30:00,176.72,177.21,175.02,175.26,15654.0,171.2226,171.6973,169.5755,169.808,15654.0
2021-02-16 09:40:00,175.31,175.45,174.51,174.83,10309.0,169.8564,169.9921,169.0813,169.3914,10309.0
2021-02-16 09:50:00,174.87,174.91,172.88,173.43,25633.0,169.4301,169.4689,167.502,168.0349,25633.0
2021-02-16 10:00:00,173.43,173.89,172.85,172.94,17654.0,168.0349,168.4806,167.473,167.5602,17654.0
2021-02-16 10:10:00,172.77,174.44,172.77,174.38,14027.0,167.3955,169.0135,167.3955,168.9554,14027.0
2021-02-16 10:20:00,174.45,175.55,174.35,175.5,16548.0,169.0232,170.089,168.9263,170.0405,16548.0
2021-02-16 10:30:00,175.57,175.82,174.78,175.3,13730.0,170.1084,170.3506,169.3429,169.8468,13730.0
2021-02-16 10:40:00,175.3,175.54,174.52,174.71,7646.0,169.8468,170.0793,169.091,169.2751,7646.0
2021-02-16 10:50:00,174.59,175.43,174.56,175.42,8222.0,169.1588,169.9727,169.1298,169.963,8222.0
2021-02-16 11:00:00,175.43,175.5,174.72,174.81,10396.0,169.9727,170.0405,169.2848,169.372,10396.0
2021-02-16 11:10:00,174.72,175.36,174.68,175.36,6335.0,169.2848,169.9049,169.246,169.9049,6335.0
2021-02-16 11:20:00,175.25,175.95,175.18,175.67,11710.0,169.7983,170.4765,169.7305,170.2052,11710.0
2021-02-16 11:30:00,175.75,176.35,175.6,176.35,11803.0,170.2828,170.8641,170.1374,170.8641,11803.0
2021-02-16 11:40:00,176.25,176.31,175.86,175.88,5956.0,170.7672,170.8253,170.3893,170.4087,5956.0
2021-02-16 11:50:00,175.88,176.26,175.73,176.25,7285.0,170.4087,170.7769,170.2634,170.7672,7285.0
2021-02-16 12:00:00,176.2,176.36,175.7,175.71,9354.0,170.7188,170.8738,170.2343,170.244,9354.0
2021-02-16 12:10:00,175.65,176.12,175.65,176.11,9036.0,170.1859,170.6413,170.1859,170.6316,9036.0
2021-02-16 12:20:00,176.03,176.13,175.8,175.86,7049.0,170.5541,170.6509,170.3312,170.3893,7049.0
2021-02-16 12:30:00,175.81,176.01,175.59,175.75,6867.0,170.3409,170.5347,170.1277,170.2828,6867.0
2021-02-16 12:40:00,175.76,175.87,175.71,175.82,3435.0,170.2924,170.399,170.244,170.3506,3435.0
2021-02-16 12:50:00,175.81,175.81,175.53,175.53,5472.0,170.3409,170.3409,170.0696,170.0696,5472.0
2021-02-16 13:00:00,175.69,175.7,175.53,175.55,3361.0,170.2246,170.2343,170.0696,170.089,3361.0
2021-02-16 13:10:00,175.55,175.67,175.42,175.42,7242.0,170.089,170.2052,169.963,169.963,7242.0
2021-02-16 13:20:00,175.42,175.5,175.34,175.34,5673.0,169.963,170.0405,169.8855,169.8855,5673.0
2021-02-16 13:30:00,175.38,175.9,175.35,175.89,9214.0,169.9243,170.4281,169.8952,170.4184,9214.0
2021-02-16 13:40:00,175.84,176.71,175.84,176.28,12038.0,170.37,171.2129,170.37,170.7963,12038.0
2021-02-16 13:50:00,176.32,176.4,176.02,176.11,9612.0,170.835,170.9125,170.5444,170.6316,9612.0
2021-02-16 14:00:00,176.15,176.2,175.94,175.94,6466.0,170.6703,170.7188,170.4669,170.4669,6466.0
2021-02-16 14:10:00,175.74,175.95,175.54,175.93,6336.0,170.2731,170.4765,170.0793,170.4572,6336.0
2021-02-16 14:20:00,175.92,176.49,175.91,176.39,14596.0,170.4475,170.9997,170.4378,170.9029,14596.0
2021-02-16 14:30:00,176.33,176.52,175.87,175.91,16072.0,170.8447,171.0288,170.399,170.4378,16072.0
2021-02-16 14:40:00,175.87,175.87,175.35,175.39,14137.0,170.399,170.399,169.8952,169.934,14137.0
2021-02-16 14:50:00,175.42,175.66,175.29,175.37,15358.0,169.963,170.1956,169.8371,169.9146,15358.0
2021-02-16 15:00:00,175.36,175.36,174.48,174.59,36380.0,169.9049,169.9049,169.0523,169.1588,36380.0
2021-02-16 15:10:00,174.61,175.02,174.45,174.5,14852.0,169.1782,169.5755,169.0232,169.0716,14852.0
2021-02-16 15:20:00,174.55,174.8,174.28,174.5,15602.0,169.1201,169.3623,168.8585,169.0716,15602.0
2021-02-16 15:30:00,174.5,174.61,174.35,174.37,16123.0,169.0716,169.1782,168.9263,168.9457,16123.0
2021-02-16 15:40:00,174.37,174.85,174.37,174.61,83696.0,168.9457,169.4108,168.9457,169.1782,83696.0
2021-02-16 15:50:00,174.69,174.89,174.3,174.84,102019.0,169.2557,169.4495,168.8779,169.4011,102019.0
2021-02-17 09:30:00,173.58,173.58,171.51,171.97,22292.0,168.1803,168.1803,166.1747,166.6203,22292.0
2021-02-17 09:40:00,171.97,172.51,171.77,172.44,6547.0,166.6203,167.1436,166.4266,167.0757,6547.0
2021-02-17 09:50:00,172.37,172.37,171.39,171.49,13998.0,167.0079,167.0079,166.0584,166.1553,13998.0
2021-02-17 10:00:00,171.49,172.36,171.43,172.35,7878.0,166.1553,166.9982,166.0971,166.9885,7878.0
2021-02-17 10:10:00,172.28,172.63,171.96,172.61,15075.0,166.9207,167.2598,166.6107,167.2404,15075.0
2021-02-17 10:20:00,172.65,172.66,172.26,172.26,3711.0,167.2792,167.2889,166.9013,166.9013,3711.0
2021-02-17 10:30:00,172.08,172.34,171.65,172.31,15030.0,166.7269,166.9788,166.3103,166.9498,15030.0
2021-02-17 10:40:00,172.29,173.0,172.21,172.93,10799.0,166.9304,167.6183,166.8529,167.5505,10799.0
2021-02-17 10:50:00,173.01,174.06,172.93,173.56,16436.0,167.628,168.6453,167.5505,168.1609,16436.0
2021-02-17 11:00:00,173.5,173.61,172.85,172.85,9565.0,168.1028,168.2093,167.473,167.473,9565.0
2021-02-17 11:10:00,172.89,173.15,172.66,172.9,12591.0,167.5117,167.7636,167.2889,167.5214,12591.0
2021-02-17 11:20:00,172.75,173.15,172.53,172.53,15676.0,167.3761,167.7636,167.1629,167.1629,15676.0
2021-02-17 11:30:00,172.54,173.49,172.54,173.33,12798.0,167.1726,168.0931,167.1726,167.938,12798.0
2021-02-17 11:40:00,173.35,173.69,173.22,173.62,27845.0,167.9574,168.2868,167.8315,168.219,27845.0
2021-02-17 11:50:00,173.62,173.95,173.62,173.84,10098.0,168.219,168.5388,168.219,168.4322,10098.0
2021-02-17 12:00:00,173.88,174.3,173.82,174.0,25509.0,168.4709,168.8779,168.4128,168.5872,25509.0
2021-02-17 12:10:00,173.99,174.23,173.97,174.2,11062.0,168.5775,168.81,168.5581,168.781,11062.0
2021-02-17 12:20:00,174.22,174.6,174.08,174.57,11606.0,168.8004,169.1685,168.6647,169.1395,11606.0
2021-02-17 12:30:00,174.62,174.78,174.5,174.77,13630.0,169.1879,169.3429,169.0716,169.3332,13630.0
2021-02-17 12:40:00,174.82,174.82,174.3,174.62,13884.0,169.3817,169.3817,168.8779,169.1879,13884.0
2021-02-17 12:50:00,174.61,174.81,174.51,174.66,12638.0,169.1782,169.372,169.0813,169.2267,12638.0
2021-02-17 13:00:00,174.73,174.83,174.64,174.83,5016.0,169.2945,169.3914,169.2073,169.3914,5016.0
2021-02-17 13:10:00,174.78,174.88,174.33,174.8,17379.0,169.3429,169.4398,168.9069,169.3623,17379.0
2021-02-17 13:20:00,174.87,175.1,174.81,175.1,14617.0,169.4301,169.653,169.372,169.653,14617.0
2021-02-17 13:30:00,175.05,175.21,174.92,175.08,10721.0,169.6045,169.7596,169.4786,169.6336,10721.0
2021-02-17 13:40:00,175.03,175.45,174.92,175.35,18253.0,169.5852,169.9921,169.4786,169.8952,18253.0
2021-02-17 13:50:00,175.36,175.6,175.2,175.32,29078.0,169.9049,170.1374,169.7499,169.8661,29078.0
2021-02-17 14:00:00,175.42,175.59,174.83,175.0,19827.0,169.963,170.1277,169.3914,169.5561,19827.0
2021-02-17 14:10:00,175.0,175.56,175.0,175.53,14289.0,169.5561,170.0987,169.5561,170.0696,14289.0
2021-02-17 14:20:00,175.53,175.53,175.16,175.46,18477.0,170.0696,170.0696,169.7111,170.0018,18477.0
2021-02-17 14:30:00,175.44,175.44,174.62,175.06,24663.0,169.9824,169.9824,169.1879,169.6142,24663.0
2021-02-17 14:40:00,175.07,175.47,175.07,175.34,12211.0,169.6239,170.0115,169.6239,169.8855,12211.0
2021-02-17 14:50:00,175.32,175.68,175.32,175.62,7079.0,169.8661,170.2149,169.8661,170.1568,7079.0
2021-02-17 15:00:00,175.62,175.83,175.5,175.83,7523.0,170.1568,170.3603,170.0405,170.3603,7523.0
2021-02-17 15:10:00,175.85,176.17,175.81,176.1,12870.0,170.3796,170.6897,170.3409,170.6219,12870.0
2021-02-17 15:20:00,176.17,176.17,175.59,176.03,20029.0,170.6897,170.6897,170.1277,170.5541,20029.0
2021-02-17 15:30:00,176.01,176.15,175.9,176.11,20636.0,170.5347,170.6703,170.4281,170.6316,20636.0
2021-02-17 15:40:00,176.11,176.16,175.95,176.05,25683.0,170.6316,170.68,170.4765,170.5734,25683.0
2021-02-17 15:50:00,176.11,176.82,176.02,176.59,97438.0,170.6316,171.3195,170.5444,171.0966,97438.0
2021-02-18 09:30:00,176.05,177.05,175.9,177.03,9380.0,170.5734,171.5423,170.4281,171.5229,9380.0
2021-02-18 09:40:00,177.32,178.41,177.31,178.41,10196.0,171.8039,172.86,171.7942,172.86,10196.0
2021-02-18 09:50:00,178.41,178.41,177.97,178.16,15189.0,172.86,172.86,172.4337,172.6178,15189.0
2021-02-18 10:00:00,178.28,178.34,176.97,177.26,10782.0,172.7341,172.7922,171.4648,171.7458,10782.0
2021-02-18 10:10:00,177.28,177.61,177.15,177.61,11916.0,171.7652,172.0849,171.6392,172.0849,11916.0
2021-02-18 10:20:00,177.59,177.66,176.83,176.99,11130.0,172.0655,172.1333,171.3292,171.4842,11130.0
2021-02-18 10:30:00,176.99,177.58,176.83,177.58,8570.0,171.4842,172.0558,171.3292,172.0558,8570.0
2021-02-18 10:40:00,177.56,177.87,177.52,177.81,6813.0,172.0365,172.3368,171.9977,172.2787,6813.0
2021-02-18 10:50:00,177.75,178.33,177.74,177.75,7533.0,172.2205,172.7825,172.2109,172.2205,7533.0
2021-02-18 11:00:00,177.75,178.15,177.69,178.0,12199.0,172.2205,172.6081,172.1624,172.4628,12199.0
2021-02-18 11:10:00,177.98,178.05,177.74,177.81,7157.0,172.4434,172.5112,172.2109,172.2787,7157.0
2021-02-18 11:20:00,177.75,177.87,177.46,177.56,6463.0,172.2205,172.3368,171.9396,172.0365,6463.0
2021-02-18 11:30:00,177.54,178.02,177.54,177.7,4404.0,172.0171,172.4821,172.0171,172.1721,4404.0
2021-02-18 11:40:00,177.75,178.2,177.75,178.2,6103.0,172.2205,172.6565,172.2205,172.6565,6103.0
2021-02-18 11:50:00,178.27,178.37,177.91,178.31,22490.0,172.7244,172.8213,172.3756,172.7631,22490.0
2021-02-18 12:00:00,178.31,178.66,178.25,178.45,10080.0,172.7631,173.1022,172.705,172.8988,10080.0
2021-02-18 12:10:00,178.55,178.91,178.45,178.83,5206.0,172.9957,173.3445,172.8988,173.2669,5206.0
2021-02-18 12:20:00,178.71,178.82,178.17,178.25,7808.0,173.1507,173.2573,172.6275,172.705,7808.0
2021-02-18 12:30:00,178.34,178.45,177.85,177.87,7580.0,172.7922,172.8988,172.3174,172.3368,7580.0
2021-02-18 12:40:00,177.91,177.91,177.35,177.39,5158.0,172.3756,172.3756,171.833,171.8717,5158.0
2021-02-18 12:50:00,177.27,177.27,177.05,177.06,5340.0,171.7555,171.7555,171.5423,171.552,5340.0
2021-02-18 13:00:00,177.09,177.22,176.98,177.14,7994.0,171.5811,171.707,171.4745,171.6295,7994.0
2021-02-18 13:10:00,177.25,177.34,176.86,177.15,10867.0,171.7361,171.8233,171.3582,171.6392,10867.0
2021-02-18 13:20:00,177.15,177.25,177.1,177.11,5814.0,171.6392,171.7361,171.5908,171.6005,5814.0
2021-02-18 13:30:00,177.11,177.43,177.08,177.08,7913.0,171.6005,171.9105,171.5714,171.5714,7913.0
2021-02-18 13:40:00,177.16,177.16,177.0,177.09,5581.0,171.6489,171.6489,171.4939,171.5811,5581.0
2021-02-18 13:50:00,177.11,177.14,176.91,176.94,31043.0,171.6005,171.6295,171.4067,171.4357,31043.0
2021-02-18 14:00:00,177.04,177.25,176.88,176.95,10941.0,171.5326,171.7361,171.3776,171.4454,10941.0
2021-02-18 14:10:00,177.02,177.28,176.92,176.96,10991.0,171.5133,171.7652,171.4164,171.4551,10991.0
2021-02-18 14:20:00,176.99,177.3,176.87,177.14,12196.0,171.4842,171.7845,171.3679,171.6295,12196.0
2021-02-18 14:30:00,177.13,177.16,176.93,177.06,5962.0,171.6198,171.6489,171.4261,171.552,5962.0
2021-02-18 14:40:00,177.07,177.11,176.53,176.81,69213.0,171.5617,171.6005,171.0385,171.3098,69213.0
2021-02-18 14:50:00,176.86,177.0,176.74,176.83,44566.0,171.3582,171.4939,171.242,171.3292,44566.0
2021-02-18 15:00:00,176.9,177.02,176.76,177.02,13949.0,171.397,171.5133,171.2613,171.5133,13949.0
2021-02-18 15:10:00,176.96,177.18,176.92,177.12,11762.0,171.4551,171.6683,171.4164,171.6101,11762.0
2021-02-18 15:20:00,177.12,177.25,177.01,177.18,11749.0,171.6101,171.7361,171.5036,171.6683,11749.0
2021-02-18 15:30:00,177.18,177.29,176.85,176.97,20198.0,171.6683,171.7749,171.3485,171.4648,20198.0
2021-02-18 15:40:00,176.97,177.3,176.94,177.08,25601.0,171.4648,171.7845,171.4357,171.5714,25601.0
2021-02-18 15:50:00,177.17,177.96,177.03,177.57,110366.0,171.6586,172.424,171.5229,172.0461,110366.0
2021-02-19 09:30:00,177.17,177.2,176.29,176.34,27408.0,172.0378,172.0669,171.1833,171.2318,27408.0
2021-02-19 09:40:00,176.27,176.75,176.26,176.51,22581.0,171.1639,171.63,171.1542,171.3969,22581.0
2021-02-19 09:50:00,176.3,177.95,176.29,177.94,10206.0,171.193,172.7952,171.1833,172.7855,10206.0
2021-02-19 10:00:00,177.88,178.49,177.7,177.7,12736.0,172.7272,173.3196,172.5525,172.5525,12736.0
2021-02-19 10:10:00,177.78,177.78,177.08,177.59,5385.0,172.6301,172.6301,171.9504,172.4456,5385.0
2021-02-19 10:20:00,177.59,177.59,176.33,176.58,36162.0,172.4456,172.4456,171.2221,171.4649,36162.0
2021-02-19 10:30:00,176.6,177.03,176.26,176.64,16655.0,171.4843,171.9019,171.1542,171.5232,16655.0
2021-02-19 10:40:00,176.89,176.89,176.54,176.68,11122.0,171.7659,171.7659,171.4261,171.562,11122.0
2021-02-19 10:50:00,176.79,176.94,176.65,176.86,13854.0,171.6688,171.8145,171.5329,171.7368,13854.0
2021-02-19 11:00:00,176.89,177.3,176.77,177.12,11794.0,171.7659,172.164,171.6494,171.9893,11794.0
2021-02-19 11:10:00,177.06,177.18,176.94,177.14,6095.0,171.931,172.0475,171.8145,172.0087,6095.0
2021-02-19 11:20:00,177.02,177.14,176.9,177.0,5901.0,171.8921,172.0087,171.7756,171.8727,5901.0
2021-02-19 11:30:00,176.99,177.27,176.9,177.21,6927.0,171.863,172.1349,171.7756,172.0766,6927.0
2021-02-19 11:40:00,177.28,177.32,177.03,177.03,4300.0,172.1446,172.1835,171.9019,171.9019,4300.0
2021-02-19 11:50:00,177.04,177.25,176.98,177.12,7786.0,171.9116,172.1155,171.8533,171.9893,7786.0
2021-02-19 12:00:00,177.19,177.19,176.92,176.92,25925.0,172.0572,172.0572,171.795,171.795,25925.0
2021-02-19 12:10:00,177.0,177.13,176.9,176.93,3800.0,171.8727,171.999,171.7756,171.8048,3800.0
2021-02-19 12:20:00,176.94,177.18,176.86,177.01,16176.0,171.8145,172.0475,171.7368,171.8824,16176.0
2021-02-19 12:30:00,177.0,177.11,176.89,176.99,10226.0,171.8727,171.9795,171.7659,171.863,10226.0
2021-02-19 12:40:00,176.97,177.11,176.94,177.01,6122.0,171.8436,171.9795,171.8145,171.8824,6122.0
2021-02-19 12:50:00,177.03,177.09,176.94,177.07,4274.0,171.9019,171.9601,171.8145,171.9407,4274.0
2021-02-19 13:00:00,177.04,177.04,176.85,176.91,25291.0,171.9116,171.9116,171.7271,171.7853,25291.0
2021-02-19 13:10:00,176.89,177.12,176.83,177.03,8871.0,171.7659,171.9893,171.7077,171.9019,8871.0
2021-02-19 13:20:00,177.03,177.11,176.96,177.0,7432.0,171.9019,171.9795,171.8339,171.8727,7432.0
2021-02-19 13:30:00,177.0,177.06,176.91,177.0,21130.0,171.8727,171.931,171.7853,171.8727,21130.0
2021-02-19 13:40:00,177.0,177.03,176.89,177.0,11367.0,171.8727,171.9019,171.7659,171.8727,11367.0
2021-02-19 13:50:00,176.98,177.02,176.1,176.1,16008.0,171.8533,171.8921,170.9988,170.9988,16008.0
2021-02-19 14:00:00,176.17,176.25,175.55,175.63,30362.0,171.0668,171.1445,170.4647,170.5424,30362.0
2021-02-19 14:10:00,175.65,176.16,175.65,176.0,12650.0,170.5618,171.0571,170.5618,170.9017,12650.0
2021-02-19 14:20:00,175.95,175.95,175.49,175.54,11905.0,170.8531,170.8531,170.4065,170.455,11905.0
2021-02-19 14:30:00,175.59,176.08,175.59,176.06,4700.0,170.5036,170.9794,170.5036,170.96,4700.0
2021-02-19 14:40:00,176.07,176.17,175.95,176.14,8832.0,170.9697,171.0668,170.8531,171.0376,8832.0
2021-02-19 14:50:00,176.15,176.37,176.08,176.34,9492.0,171.0474,171.261,170.9794,171.2318,9492.0
2021-02-19 15:00:00,176.34,176.44,176.11,176.44,11436.0,171.2318,171.3289,171.0085,171.3289,11436.0
2021-02-19 15:10:00,176.47,176.82,176.47,176.82,13860.0,171.3581,171.6979,171.3581,171.6979,13860.0
2021-02-19 15:20:00,176.85,177.08,176.74,177.05,14216.0,171.7271,171.9504,171.6203,171.9213,14216.0
2021-02-19 15:30:00,177.01,177.67,176.98,177.53,24267.0,171.8824,172.5233,171.8533,172.3874,24267.0
2021-02-19 15:40:00,177.51,177.72,176.86,176.92,21799.0,172.368,172.5719,171.7368,171.795,21799.0
2021-02-19 15:50:00,176.78,176.98,176.09,176.58,85026.0,171.6591,171.8533,170.9891,171.4649,85026.0
2021-02-22 09:30:00,177.5,177.75,174.79,175.19,22244.0,172.3582,172.601,169.7267,170.1152,22244.0
2021-02-22 09:40:00,175.3,175.46,174.04,174.94,14126.0,170.222,170.3773,168.9985,169.8724,14126.0
2021-02-22 09:50:00,174.95,175.28,174.81,175.24,15885.0,169.8821,170.2026,169.7462,170.1637,15885.0
2021-02-22 10:00:00,175.26,175.31,174.22,174.6,22211.0,170.1831,170.2317,169.1733,169.5423,22211.0
2021-02-22 10:10:00,174.78,175.45,174.77,174.92,68136.0,169.717,170.3676,169.7073,169.853,68136.0
2021-02-22 10:20:00,174.92,175.41,174.83,175.07,23535.0,169.853,170.3288,169.7656,169.9986,23535.0
2021-02-22 10:30:00,175.0,175.44,174.84,175.43,17430.0,169.9307,170.3579,169.7753,170.3482,17430.0
2021-02-22 10:40:00,175.46,175.46,174.94,175.02,10758.0,170.3773,170.3773,169.8724,169.9501,10758.0
2021-02-22 10:50:00,175.0,175.26,174.87,174.95,49298.0,169.9307,170.1831,169.8044,169.8821,49298.0
2021-02-22 11:00:00,174.9,174.91,173.49,173.73,17625.0,169.8336,169.8433,168.4644,168.6975,17625.0
2021-02-22 11:10:00,173.67,173.67,172.33,172.4,8895.0,168.6392,168.6392,167.338,167.406,8895.0
2021-02-22 11:20:00,172.37,172.37,171.52,172.02,8503.0,167.3768,167.3768,166.5515,167.037,8503.0
2021-02-22 11:30:00,172.0,172.16,171.52,171.67,12815.0,167.0176,167.1729,166.5515,166.6971,12815.0
2021-02-22 11:40:00,171.68,171.68,170.9,171.09,12569.0,166.7068,166.7068,165.9494,166.1339,12569.0
2021-02-22 11:50:00,171.14,171.35,171.02,171.04,8766.0,166.1825,166.3864,166.066,166.0854,8766.0
2021-02-22 12:00:00,171.06,171.24,170.88,171.02,5150.0,166.1048,166.2796,165.93,166.066,5150.0
2021-02-22 12:10:00,171.0,171.05,170.68,170.76,4581.0,166.0465,166.0951,165.7358,165.8135,4581.0
2021-02-22 12:20:00,170.87,171.42,170.87,171.42,7136.0,165.9203,166.4544,165.9203,166.4544,7136.0
2021-02-22 12:30:00,171.59,172.09,171.43,172.08,9662.0,166.6194,167.105,166.4641,167.0952,9662.0
2021-02-22 12:40:00,172.11,172.26,171.98,171.99,4222.0,167.1244,167.27,166.9981,167.0079,4222.0
2021-02-22 12:50:00,171.89,172.0,171.75,171.85,5744.0,166.9108,167.0176,166.7748,166.8719,5744.0
2021-02-22 13:00:00,171.83,172.01,171.32,171.32,3263.0,166.8525,167.0273,166.3573,166.3573,3263.0
2021-02-22 13:10:00,171.3,171.3,170.93,171.02,5085.0,166.3378,166.3378,165.9786,166.066,5085.0
2021-02-22 13:20:00,171.07,171.22,170.82,170.91,3893.0,166.1145,166.2602,165.8717,165.9591,3893.0
2021-02-22 13:30:00,171.0,171.23,170.95,171.11,7330.0,166.0465,166.2699,165.998,166.1533,7330.0
2021-02-22 13:40:00,171.16,171.45,171.16,171.34,5403.0,166.2019,166.4835,166.2019,166.3767,5403.0
2021-02-22 13:50:00,171.37,171.65,171.37,171.53,4630.0,166.4058,166.6777,166.4058,166.5612,4630.0
2021-02-22 14:00:00,171.57,171.57,170.82,170.82,2226.0,166.6,166.6,165.8717,165.8717,2226.0
2021-02-22 14:10:00,170.79,171.02,170.63,171.02,5112.0,165.8426,166.066,165.6873,166.066,5112.0
2021-02-22 14:20:00,170.98,171.04,170.58,170.96,8832.0,166.0271,166.0854,165.6387,166.0077,8832.0
2021-02-22 14:30:00,171.03,171.04,170.89,170.94,9001.0,166.0757,166.0854,165.9397,165.9883,9001.0
2021-02-22 14:40:00,170.9,170.99,170.72,170.78,8640.0,165.9494,166.0368,165.7746,165.8329,8640.0
2021-02-22 14:50:00,170.84,170.99,170.54,170.65,5995.0,165.8912,166.0368,165.5999,165.7067,5995.0
2021-02-22 15:00:00,170.68,170.79,170.65,170.73,5951.0,165.7358,165.8426,165.7067,165.7844,5951.0
2021-02-22 15:10:00,170.77,170.79,170.12,170.12,13428.0,165.8232,165.8426,165.192,165.192,13428.0
2021-02-22 15:20:00,170.16,170.38,170.13,170.19,14404.0,165.2309,165.4445,165.2017,165.26,14404.0
2021-02-22 15:30:00,170.12,170.23,169.51,169.56,21261.0,165.192,165.2988,164.5997,164.6482,21261.0
2021-02-22 15:40:00,169.56,169.99,169.33,169.96,35884.0,164.6482,165.0658,164.4249,165.0367,35884.0
2021-02-22 15:50:00,169.88,170.11,169.66,169.93,71561.0,164.959,165.1823,164.7454,165.0075,71561.0
2021-02-23 09:30:00,170.04,170.58,168.19,169.93,18455.0,165.1143,165.6387,163.3179,165.0075,18455.0
2021-02-23 09:40:00,170.16,170.45,169.64,169.81,8494.0,165.2309,165.5125,164.7259,164.891,8494.0
2021-02-23 09:50:00,169.54,170.48,169.13,170.02,14683.0,164.6288,165.5416,164.2307,165.0949,14683.0
2021-02-23 10:00:00,169.84,170.22,169.22,170.08,46680.0,164.9201,165.2891,164.3181,165.1532,46680.0
2021-02-23 10:10:00,169.98,170.19,169.44,170.01,34391.0,165.0561,165.26,164.5317,165.0852,34391.0
2021-02-23 10:20:00,169.99,169.99,168.79,168.91,15951.0,165.0658,165.0658,163.9006,164.0171,15951.0
2021-02-23 10:30:00,168.75,169.04,168.69,168.89,9920.0,163.8617,164.1433,163.8034,163.9977,9920.0
2021-02-23 10:40:00,168.86,169.3,168.66,169.15,7333.0,163.9685,164.3958,163.7743,164.2501,7333.0
2021-02-23 10:50:00,169.22,169.36,169.0,169.03,30760.0,164.3181,164.454,164.1045,164.1336,30760.0
2021-02-23 11:00:00,169.06,169.93,169.04,169.21,30848.0,164.1627,165.0075,164.1433,164.3084,30848.0
2021-02-23 11:10:00,169.24,169.69,168.98,169.32,35520.0,164.3375,164.7745,164.085,164.4152,35520.0
2021-02-23 11:20:00,169.4,169.52,169.22,169.25,6481.0,164.4929,164.6094,164.3181,164.3472,6481.0
2021-02-23 11:30:00,169.21,169.33,169.02,169.04,6196.0,164.3084,164.4249,164.1239,164.1433,6196.0
2021-02-23 11:40:00,168.95,168.95,168.4,168.4,3499.0,164.0559,164.0559,163.5218,163.5218,3499.0
2021-02-23 11:50:00,168.35,168.61,168.11,168.36,85561.0,163.4733,163.7258,163.2403,163.483,85561.0
2021-02-23 12:00:00,168.28,168.49,168.1,168.4,36011.0,163.4053,163.6092,163.2305,163.5218,36011.0
2021-02-23 12:10:00,168.46,169.09,168.36,168.93,89803.0,163.5801,164.1919,163.483,164.0365,89803.0
2021-02-23 12:20:00,168.97,170.27,168.87,170.13,108541.0,164.0753,165.3377,163.9782,165.2017,108541.0
2021-02-23 12:30:00,170.14,170.14,169.3,169.45,7766.0,165.2114,165.2114,164.3958,164.5414,7766.0
2021-02-23 12:40:00,169.46,169.7,169.35,169.45,8566.0,164.5511,164.7842,164.4443,164.5414,8566.0
2021-02-23 12:50:00,169.37,169.4,168.96,169.27,11617.0,164.4638,164.4929,164.0656,164.3666,11617.0
2021-02-23 13:00:00,169.05,169.49,168.92,169.49,7341.0,164.153,164.5803,164.0268,164.5803,7341.0
2021-02-23 13:10:00,169.55,169.69,169.43,169.57,6315.0,164.6385,164.7745,164.522,164.658,6315.0
2021-02-23 13:20:00,169.65,169.71,169.4,169.6,16586.0,164.7356,164.7939,164.4929,164.6871,16586.0
2021-02-23 13:30:00,169.62,169.69,169.28,169.48,8371.0,164.7065,164.7745,164.3764,164.5706,8371.0
2021-02-23 13:40:00,169.49,169.9,169.45,169.89,7605.0,164.5803,164.9784,164.5414,164.9687,7605.0
2021-02-23 13:50:00,169.78,170.66,169.64,170.66,8236.0,164.8619,165.7164,164.7259,165.7164,8236.0
2021-02-23 14:00:00,170.63,170.91,170.6,170.7,7207.0,165.6873,165.9591,165.6581,165.7552,7207.0
2021-02-23 14:10:00,170.71,171.31,170.61,171.15,11634.0,165.7649,166.3476,165.6678,166.1922,11634.0
2021-02-23 14:20:00,171.11,171.44,171.04,171.26,57151.0,166.1533,166.4738,166.0854,166.299,57151.0
2021-02-23 14:30:00,171.3,171.53,171.04,171.47,6080.0,166.3378,166.5612,166.0854,166.5029,6080.0
2021-02-23 14:40:00,171.47,171.56,171.34,171.41,7061.0,166.5029,166.5903,166.3767,166.4447,7061.0
2021-02-23 14:50:00,171.52,171.71,171.31,171.5,16066.0,166.5515,166.736,166.3476,166.5321,16066.0
2021-02-23 15:00:00,171.5,171.53,171.06,171.47,11683.0,166.5321,166.5612,166.1048,166.5029,11683.0
2021-02-23 15:10:00,171.42,171.75,171.24,171.7,17484.0,166.4544,166.7748,166.2796,166.7263,17484.0
2021-02-23 15:20:00,171.8,172.12,171.8,172.06,8708.0,166.8234,167.1341,166.8234,167.0758,8708.0
2021-02-23 15:30:00,172.12,172.46,172.12,172.35,10783.0,167.1341,167.4642,167.1341,167.3574,10783.0
2021-02-23 15:40:00,172.32,172.45,171.98,172.25,28719.0,167.3283,167.4545,166.9981,167.2603,28719.0
2021-02-23 15:50:00,172.28,172.42,171.7,171.81,67508.0,167.2895,167.4254,166.7263,166.8331,67508.0
2021-02-24 09:30:00,172.8,173.1,169.74,169.85,45751.0,167.7944,168.0857,164.823,164.9298,45751.0
2021-02-24 09:40:00,170.03,170.53,169.44,169.72,23183.0,165.1046,165.5901,164.5317,164.8036,23183.0
2021-02-24 09:50:00,169.54,170.52,169.34,170.01,13023.0,164.6288,165.5804,164.4346,165.0852,13023.0
2021-02-24 10:00:00,170.4,170.58,169.87,170.19,8408.0,165.4639,165.6387,164.9493,165.26,8408.0
2021-02-24 10:10:00,170.12,170.31,169.78,170.15,19630.0,165.192,165.3765,164.8619,165.2212,19630.0
2021-02-24 10:20:00,170.09,171.66,169.9,171.28,12699.0,165.1629,166.6874,164.9784,166.3184,12699.0
2021-02-24 10:30:00,171.27,171.5,170.2,170.32,63632.0,166.3087,166.5321,165.2697,165.3862,63632.0
2021-02-24 10:40:00,170.21,170.73,170.11,170.7,31183.0,165.2794,165.7844,165.1823,165.7552,31183.0
2021-02-24 10:50:00,170.7,171.16,170.37,171.01,9500.0,165.7552,166.2019,165.4348,166.0562,9500.0
2021-02-24 11:00:00,171.02,171.63,170.99,171.52,4209.0,166.066,166.6583,166.0368,166.5515,4209.0
2021-02-24 11:10:00,171.31,172.0,171.31,172.0,3097.0,166.3476,167.0176,166.3476,167.0176,3097.0
2021-02-24 11:20:00,172.24,172.59,171.45,171.45,9771.0,167.2506,167.5905,166.4835,166.4835,9771.0
2021-02-24 11:30:00,171.52,171.61,171.04,171.12,12295.0,166.5515,166.6389,166.0854,166.1631,12295.0
2021-02-24 11:40:00,171.05,171.07,170.86,170.92,4455.0,166.0951,166.1145,165.9106,165.9689,4455.0
2021-02-24 11:50:00,170.86,170.96,169.98,170.03,10239.0,165.9106,166.0077,165.0561,165.1046,10239.0
2021-02-24 12:00:00,170.03,170.31,169.54,170.31,23205.0,165.1046,165.3765,164.6288,165.3765,23205.0
2021-02-24 12:10:00,170.33,170.57,170.02,170.4,6348.0,165.3959,165.629,165.0949,165.4639,6348.0
2021-02-24 12:20:00,170.35,170.51,170.06,170.39,8444.0,165.4154,165.5707,165.1338,165.4542,8444.0
2021-02-24 12:30:00,170.5,170.78,170.43,170.46,4464.0,165.561,165.8329,165.493,165.5222,4464.0
2021-02-24 12:40:00,170.5,170.58,170.44,170.51,6056.0,165.561,165.6387,165.5028,165.5707,6056.0
2021-02-24 12:50:00,170.51,170.51,170.05,170.43,14788.0,165.5707,165.5707,165.1241,165.493,14788.0
2021-02-24 13:00:00,170.44,170.48,170.18,170.33,6579.0,165.5028,165.5416,165.2503,165.3959,6579.0
2021-02-24 13:10:00,170.3,170.48,170.17,170.43,8473.0,165.3668,165.5416,165.2406,165.493,8473.0
2021-02-24 13:20:00,170.38,170.61,170.33,170.41,5658.0,165.4445,165.6678,165.3959,165.4736,5658.0
2021-02-24 13:30:00,170.49,170.72,170.3,170.59,6905.0,165.5513,165.7746,165.3668,165.6484,6905.0
2021-02-24 13:40:00,170.63,171.3,170.63,171.3,32702.0,165.6873,166.3378,165.6873,166.3378,32702.0
2021-02-24 13:50:00,171.3,171.32,170.75,171.08,13469.0,166.3378,166.3573,165.8038,166.1242,13469.0
2021-02-24 14:00:00,171.12,171.2,171.07,171.07,1983.0,166.1631,166.2407,166.1145,166.1145,1983.0
2021-02-24 14:10:00,171.25,171.4,171.0,171.02,5390.0,166.2893,166.4349,166.0465,166.066,5390.0
2021-02-24 14:20:00,171.16,171.82,170.95,171.77,23628.0,166.2019,166.8428,165.998,166.7942,23628.0
2021-02-24 14:30:00,171.73,172.12,171.67,172.12,7787.0,166.7554,167.1341,166.6971,167.1341,7787.0
2021-02-24 14:40:00,172.08,172.21,171.61,171.61,7029.0,167.0952,167.2215,166.6389,166.6389,7029.0
2021-02-24 14:50:00,171.71,171.71,171.05,171.13,14492.0,166.736,166.736,166.0951,166.1728,14492.0
2021-02-24 15:00:00,171.09,171.15,170.43,170.89,10915.0,166.1339,166.1922,165.493,165.9397,10915.0
2021-02-24 15:10:00,170.84,170.93,170.53,170.81,16960.0,165.8912,165.9786,165.5901,165.862,16960.0
2021-02-24 15:20:00,170.77,171.09,170.67,170.74,22917.0,165.8232,166.1339,165.7261,165.7941,22917.0
2021-02-24 15:30:00,170.77,171.09,170.69,170.96,22375.0,165.8232,166.1339,165.7455,166.0077,22375.0
2021-02-24 15:40:00,170.96,171.27,170.89,171.15,25543.0,166.0077,166.3087,165.9397,166.1922,25543.0
2021-02-24 15:50:00,171.18,171.27,170.68,170.69,91906.0,166.2213,166.3087,165.7358,165.7455,91906.0
2021-02-25 09:30:00,169.78,170.95,169.56,170.16,23492.0,164.8619,165.998,164.6482,165.2309,23492.0
2021-02-25 09:40:00,170.34,170.5,170.11,170.19,11929.0,165.4057,165.561,165.1823,165.26,11929.0
2021-02-25 09:50:00,170.36,170.6,169.98,170.36,8451.0,165.4251,165.6581,165.0561,165.4251,8451.0
2021-02-25 10:00:00,170.37,170.37,169.42,169.5,5182.0,165.4348,165.4348,164.5123,164.59,5182.0
2021-02-25 10:10:00,169.3,169.53,168.83,169.27,7697.0,164.3958,164.6191,163.9394,164.3666,7697.0
2021-02-25 10:20:00,169.31,169.31,167.88,167.88,8076.0,164.4055,164.4055,163.0169,163.0169,8076.0
2021-02-25 10:30:00,167.87,167.87,166.43,166.43,15497.0,163.0072,163.0072,161.6089,161.6089,15497.0
2021-02-25 10:40:00,166.57,166.83,165.97,166.53,30947.0,161.7449,161.9973,161.1622,161.706,30947.0
2021-02-25 10:50:00,166.49,167.69,166.45,167.23,14757.0,161.6672,162.8324,161.6283,162.3857,14757.0
2021-02-25 11:00:00,167.34,167.34,166.31,166.62,121752.0,162.4926,162.4926,161.4924,161.7934,121752.0
2021-02-25 11:10:00,166.72,167.52,166.34,167.32,32047.0,161.8905,162.6673,161.5215,162.4731,32047.0
2021-02-25 11:20:00,167.41,167.43,166.84,167.14,22397.0,162.5605,162.5799,162.007,162.2983,22397.0
2021-02-25 11:30:00,167.02,167.08,166.1,166.19,7699.0,162.1818,162.2401,161.2885,161.3759,7699.0
2021-02-25 11:40:00,166.19,166.19,164.83,165.27,16997.0,161.3759,161.3759,160.0553,160.4825,16997.0
2021-02-25 11:50:00,165.27,165.45,165.12,165.12,8546.0,160.4825,160.6573,160.3369,160.3369,8546.0
2021-02-25 12:00:00,165.09,165.14,164.53,165.14,14213.0,160.3077,160.3563,159.764,160.3563,14213.0
2021-02-25 12:10:00,165.16,165.29,164.8,164.87,11628.0,160.3757,160.5019,160.0261,160.0941,11628.0
2021-02-25 12:20:00,164.87,165.36,164.74,165.36,14719.0,160.0941,160.5699,159.9679,160.5699,14719.0
2021-02-25 12:30:00,165.21,165.49,164.56,164.61,16792.0,160.4243,160.6961,159.7931,159.8416,16792.0
2021-02-25 12:40:00,164.65,164.65,164.07,164.07,19612.0,159.8805,159.8805,159.3173,159.3173,19612.0
2021-02-25 12:50:00,164.11,164.14,163.0,163.0,25647.0,159.3561,159.3853,158.2783,158.2783,25647.0
2021-02-25 13:00:00,162.91,163.37,162.43,163.08,188865.0,158.1909,158.6376,157.7248,158.356,188865.0
2021-02-25 13:10:00,163.08,163.71,163.08,163.61,32545.0,158.356,158.9677,158.356,158.8706,32545.0
2021-02-25 13:20:00,163.64,164.19,163.61,164.06,37939.0,158.8997,159.4338,158.8706,159.3076,37939.0
2021-02-25 13:30:00,164.01,164.35,163.91,164.35,17504.0,159.259,159.5892,159.1619,159.5892,17504.0
2021-02-25 13:40:00,164.36,164.75,164.23,164.43,13002.0,159.5989,159.9776,159.4726,159.6669,13002.0
2021-02-25 13:50:00,164.37,164.74,164.17,164.52,12181.0,159.6086,159.9679,159.4144,159.7542,12181.0
2021-02-25 14:00:00,164.52,164.69,164.42,164.62,7615.0,159.7542,159.9193,159.6571,159.8513,7615.0
2021-02-25 14:10:00,164.64,164.71,164.2,164.33,10020.0,159.8708,159.9387,159.4435,159.5697,10020.0
2021-02-25 14:20:00,164.38,164.39,163.8,164.22,10258.0,159.6183,159.628,159.0551,159.4629,10258.0
2021-02-25 14:30:00,164.32,164.32,163.32,163.4,18416.0,159.56,159.56,158.589,158.6667,18416.0
2021-02-25 14:40:00,163.4,164.0,163.4,163.71,17977.0,158.6667,159.2493,158.6667,158.9677,17977.0
2021-02-25 14:50:00,163.69,163.69,163.2,163.26,11071.0,158.9483,158.9483,158.4725,158.5307,11071.0
2021-02-25 15:00:00,163.15,163.4,162.87,163.4,75677.0,158.4239,158.6667,158.152,158.6667,75677.0
2021-02-25 15:10:00,163.41,163.88,163.01,163.02,26007.0,158.6764,159.1328,158.288,158.2977,26007.0
2021-02-25 15:20:00,163.0,163.45,162.76,163.36,18743.0,158.2783,158.7152,158.0452,158.6278,18743.0
2021-02-25 15:30:00,163.36,163.69,163.09,163.18,33365.0,158.6278,158.9483,158.3657,158.4531,33365.0
2021-02-25 15:40:00,163.18,163.91,162.95,163.71,42982.0,158.4531,159.1619,158.2297,158.9677,42982.0
2021-02-25 15:50:00,163.63,163.88,163.41,163.52,101175.0,158.89,159.1328,158.6764,158.7832,101175.0
2021-02-26 09:30:00,164.83,167.15,164.41,165.72,34114.0,160.0553,162.3081,159.6474,160.9195,34114.0
2021-02-26 09:40:00,165.97,167.41,165.89,166.4,19305.0,161.1622,162.5605,161.0846,161.5798,19305.0
2021-02-26 09:50:00,166.23,167.2,166.19,167.08,16099.0,161.4147,162.3566,161.3759,162.2401,16099.0
2021-02-26 10:00:00,167.01,167.3,166.7,167.15,16088.0,162.1721,162.4537,161.8711,162.3081,16088.0
2021-02-26 10:10:00,167.23,167.64,166.96,167.14,12018.0,162.3857,162.7839,162.1236,162.2983,12018.0
2021-02-26 10:20:00,167.17,167.25,166.25,166.27,272464.0,162.3275,162.4052,161.4341,161.4536,272464.0
2021-02-26 10:30:00,165.99,166.82,165.81,166.45,43925.0,161.1817,161.9876,161.0069,161.6283,43925.0
2021-02-26 10:40:00,166.59,166.6,165.25,165.39,18186.0,161.7643,161.774,160.4631,160.599,18186.0
2021-02-26 10:50:00,165.34,166.29,164.89,165.71,45088.0,160.5505,161.473,160.1135,160.9098,45088.0
2021-02-26 11:00:00,165.73,165.73,164.22,164.22,34795.0,160.9292,160.9292,159.4629,159.4629,34795.0
2021-02-26 11:10:00,164.08,164.44,163.32,164.03,112577.0,159.327,159.6766,158.589,159.2784,112577.0
2021-02-26 11:20:00,164.01,164.68,163.88,164.68,26702.0,159.259,159.9096,159.1328,159.9096,26702.0
2021-02-26 11:30:00,164.69,165.16,164.5,165.09,13767.0,159.9193,160.3757,159.7348,160.3077,13767.0
2021-02-26 11:40:00,165.08,165.23,164.46,165.02,9779.0,160.298,160.4437,159.696,160.2398,9779.0
2021-02-26 11:50:00,164.84,165.01,164.05,164.24,13180.0,160.065,160.2301,159.2979,159.4824,13180.0
2021-02-26 12:00:00,164.28,164.37,163.76,164.3,16221.0,159.5212,159.6086,159.0163,159.5406,16221.0
2021-02-26 12:10:00,164.35,164.8,164.21,164.58,9503.0,159.5892,160.0261,159.4532,159.8125,9503.0
2021-02-26 12:20:00,164.52,164.64,164.3,164.44,6255.0,159.7542,159.8708,159.5406,159.6766,6255.0
2021-02-26 12:30:00,164.43,164.81,164.34,164.34,20934.0,159.6669,160.0358,159.5795,159.5795,20934.0
2021-02-26 12:40:00,164.23,164.29,163.77,163.99,9231.0,159.4726,159.5309,159.026,159.2396,9231.0
2021-02-26 12:50:00,163.94,164.16,163.43,163.5,5960.0,159.191,159.4047,158.6958,158.7638,5960.0
2021-02-26 13:00:00,163.45,163.6,163.19,163.4,9093.0,158.7152,158.8609,158.4628,158.6667,9093.0
2021-02-26 13:10:00,163.42,163.69,163.38,163.57,8419.0,158.6861,158.9483,158.6473,158.8318,8419.0
2021-02-26 13:20:00,163.64,163.82,163.44,163.56,9363.0,158.8997,159.0745,158.7055,158.8221,9363.0
2021-02-26 13:30:00,163.4,163.42,163.15,163.31,10907.0,158.6667,158.6861,158.4239,158.5793,10907.0
2021-02-26 13:40:00,163.36,163.54,162.81,162.92,7069.0,158.6278,158.8026,158.0938,158.2006,7069.0
2021-02-26 13:50:00,162.92,162.92,162.44,162.69,8245.0,158.2006,158.2006,157.7345,157.9773,8245.0
2021-02-26 14:00:00,162.54,162.78,162.47,162.54,10595.0,157.8316,158.0646,157.7636,157.8316,10595.0
2021-02-26 14:10:00,162.53,162.6,162.2,162.34,9672.0,157.8219,157.8899,157.5014,157.6374,9672.0
2021-02-26 14:20:00,162.23,162.76,162.16,162.65,34304.0,157.5306,158.0452,157.4626,157.9384,34304.0
2021-02-26 14:30:00,162.56,162.93,162.45,162.65,16897.0,157.851,158.2103,157.7442,157.9384,16897.0
2021-02-26 14:40:00,162.53,162.63,162.1,162.52,20693.0,157.8219,157.919,157.4043,157.8122,20693.0
2021-02-26 14:50:00,162.35,162.41,161.89,162.12,16990.0,157.6471,157.7054,157.2004,157.4238,16990.0
2021-02-26 15:00:00,162.17,163.59,162.14,163.59,15657.0,157.4723,158.8512,157.4432,158.8512,15657.0
2021-02-26 15:10:00,163.58,163.69,163.28,163.46,9948.0,158.8415,158.9483,158.5502,158.7249,9948.0
2021-02-26 15:20:00,163.48,163.8,163.09,163.09,12388.0,158.7444,159.0551,158.3657,158.3657,12388.0
2021-02-26 15:30:00,163.04,163.07,162.59,162.63,17029.0,158.3171,158.3462,157.8802,157.919,17029.0
2021-02-26 15:40:00,162.61,163.2,162.31,163.08,35157.0,157.8996,158.4725,157.6083,158.356,35157.0
2021-02-26 15:50:00,163.33,163.33,161.87,161.88,126949.0,158.5987,158.5987,157.181,157.1907,126949.0
2021-03-01 09:30:00,163.25,166.44,163.25,165.96,36023.0,158.521,161.6186,158.521,161.1525,36023.0
2021-03-01 09:40:00,165.91,166.23,165.49,165.84,10878.0,161.104,161.4147,160.6961,161.036,10878.0
2021-03-01 09:50:00,166.07,166.29,164.33,165.65,28835.0,161.2593,161.473,159.5697,160.8515,28835.0
2021-03-01 10:00:00,165.52,165.73,165.07,165.36,7485.0,160.7253,160.9292,160.2883,160.5699,7485.0
2021-03-01 10:10:00,165.43,166.5,165.43,166.36,7741.0,160.6379,161.6769,160.6379,161.5409,7741.0
2021-03-01 10:20:00,166.43,166.43,165.57,166.24,15903.0,161.6089,161.6089,160.7738,161.4244,15903.0
2021-03-01 10:30:00,166.4,166.4,165.5,165.72,25425.0,161.5798,161.5798,160.7059,160.9195,25425.0
2021-03-01 10:40:00,166.01,166.79,165.04,166.65,39497.0,161.2011,161.9585,160.2592,161.8225,39497.0
2021-03-01 10:50:00,166.72,167.19,166.5,166.89,19796.0,161.8905,162.3469,161.6769,162.0556,19796.0
2021-03-01 11:00:00,166.95,167.33,166.8,167.09,21801.0,162.1139,162.4828,161.9682,162.2498,21801.0
2021-03-01 11:10:00,167.01,167.1,166.77,166.83,19760.0,162.1721,162.2595,161.9391,161.9973,19760.0
2021-03-01 11:20:00,166.78,167.19,166.57,166.93,26473.0,161.9488,162.3469,161.7449,162.0944,26473.0
2021-03-01 11:30:00,166.89,167.33,166.84,167.11,11554.0,162.0556,162.4828,162.007,162.2692,11554.0
2021-03-01 11:40:00,167.02,167.75,167.0,167.01,10238.0,162.1818,162.8907,162.1624,162.1721,10238.0
2021-03-01 11:50:00,167.08,167.69,167.0,167.68,14337.0,162.2401,162.8324,162.1624,162.8227,14337.0
2021-03-01 12:00:00,167.64,168.17,167.44,167.68,18008.0,162.7839,163.2985,162.5897,162.8227,18008.0
2021-03-01 12:10:00,167.8,168.66,167.8,168.66,16037.0,162.9392,163.7743,162.9392,163.7743,16037.0
2021-03-01 12:20:00,168.61,168.74,168.26,168.68,16181.0,163.7258,163.852,163.3859,163.7937,16181.0
2021-03-01 12:30:00,168.68,168.98,168.44,168.81,20797.0,163.7937,164.085,163.5607,163.92,20797.0
2021-03-01 12:40:00,168.71,168.97,168.62,168.8,20913.0,163.8229,164.0753,163.7355,163.9103,20913.0
2021-03-01 12:50:00,168.87,168.87,168.11,168.43,22678.0,163.9782,163.9782,163.2403,163.551,22678.0
2021-03-01 13:00:00,168.42,168.65,168.34,168.5,8100.0,163.5413,163.7646,163.4636,163.619,8100.0
2021-03-01 13:10:00,168.5,168.65,168.36,168.47,16130.0,163.619,163.7646,163.483,163.5898,16130.0
2021-03-01 13:20:00,168.56,168.93,168.49,168.78,10605.0,163.6772,164.0365,163.6092,163.8908,10605.0
2021-03-01 13:30:00,168.93,169.05,168.45,168.57,45069.0,164.0365,164.153,163.5704,163.6869,45069.0
2021-03-01 13:40:00,168.68,168.92,168.47,168.53,10269.0,163.7937,164.0268,163.5898,163.6481,10269.0
2021-03-01 13:50:00,168.52,168.52,167.8,167.81,13910.0,163.6384,163.6384,162.9392,162.9489,13910.0
2021-03-01 14:00:00,167.76,167.93,166.85,167.04,22836.0,162.9004,163.0655,162.0167,162.2012,22836.0
2021-03-01 14:10:00,167.02,167.44,166.83,166.89,10530.0,162.1818,162.5897,161.9973,162.0556,10530.0
2021-03-01 14:20:00,166.99,167.26,166.75,166.96,9249.0,162.1527,162.4149,161.9196,162.1236,9249.0
2021-03-01 14:30:00,166.96,167.31,166.29,167.0,32607.0,162.1236,162.4634,161.473,162.1624,32607.0
2021-03-01 14:40:00,167.09,167.92,167.09,167.92,9932.0,162.2498,163.0558,162.2498,163.0558,9932.0
2021-03-01 14:50:00,167.94,168.25,167.83,167.96,13617.0,163.0752,163.3762,162.9684,163.0946,13617.0
2021-03-01 15:00:00,167.96,168.52,167.94,168.32,16585.0,163.0946,163.6384,163.0752,163.4442,16585.0
2021-03-01 15:10:00,168.23,168.27,167.92,167.95,13065.0,163.3568,163.3956,163.0558,163.0849,13065.0
2021-03-01 15:20:00,167.95,167.97,167.37,167.37,14644.0,163.0849,163.1043,162.5217,162.5217,14644.0
2021-03-01 15:30:00,167.44,167.48,167.0,167.11,16427.0,162.5897,162.6285,162.1624,162.2692,16427.0
2021-03-01 15:40:00,167.06,167.52,166.88,167.11,33586.0,162.2207,162.6673,162.0459,162.2692,33586.0
2021-03-01 15:50:00,167.06,167.19,166.5,166.66,91379.0,162.2207,162.3469,161.6769,161.8323,91379.0
2021-03-02 09:30:00,166.92,167.5,165.27,165.28,14326.0,162.0847,162.6479,160.4825,160.4922,14326.0
2021-03-02 09:40:00,165.36,166.05,165.33,165.78,10287.0,160.5699,161.2399,160.5408,160.9777,10287.0
2021-03-02 09:50:00,165.94,167.05,165.78,166.69,13626.0,161.1331,162.211,160.9777,161.8614,13626.0
2021-03-02 10:00:00,166.52,167.98,166.5,167.88,7539.0,161.6963,163.114,161.6769,163.0169,7539.0
2021-03-02 10:10:00,167.98,168.08,167.1,167.1,17354.0,163.114,163.2111,162.2595,162.2595,17354.0
2021-03-02 10:20:00,166.99,167.26,165.76,166.0,14225.0,162.1527,162.4149,160.9583,161.1914,14225.0
2021-03-02 10:30:00,166.0,166.45,165.93,166.21,8812.0,161.1914,161.6283,161.1234,161.3953,8812.0
2021-03-02 10:40:00,166.21,166.3,165.51,166.22,10427.0,161.3953,161.4827,160.7156,161.405,10427.0
2021-03-02 10:50:00,166.13,166.76,166.13,166.72,5045.0,161.3176,161.9294,161.3176,161.8905,5045.0
2021-03-02 11:00:00,166.76,166.94,165.96,166.88,9614.0,161.9294,162.1041,161.1525,162.0459,9614.0
2021-03-02 11:10:00,166.93,167.03,166.65,166.68,4014.0,162.0944,162.1915,161.8225,161.8517,4014.0
2021-03-02 11:20:00,166.59,166.72,166.26,166.71,5507.0,161.7643,161.8905,161.4438,161.8808,5507.0
2021-03-02 11:30:00,166.73,166.73,165.84,166.03,7683.0,161.9002,161.9002,161.036,161.2205,7683.0
2021-03-02 11:40:00,166.09,166.23,165.9,166.11,6109.0,161.2788,161.4147,161.0943,161.2982,6109.0
2021-03-02 11:50:00,166.16,166.43,166.1,166.41,8730.0,161.3467,161.6089,161.2885,161.5895,8730.0
2021-03-02 12:00:00,166.36,167.03,166.18,166.88,7039.0,161.5409,162.1915,161.3662,162.0459,7039.0
2021-03-02 12:10:00,166.88,167.02,166.57,166.83,8975.0,162.0459,162.1818,161.7449,161.9973,8975.0
2021-03-02 12:20:00,166.83,166.95,166.75,166.87,6663.0,161.9973,162.1139,161.9196,162.0362,6663.0
2021-03-02 12:30:00,166.82,167.2,166.76,167.19,6755.0,161.9876,162.3566,161.9294,162.3469,6755.0
2021-03-02 12:40:00,167.26,167.79,167.26,167.79,5545.0,162.4149,162.9295,162.4149,162.9295,5545.0
2021-03-02 12:50:00,167.79,168.16,167.72,167.76,6246.0,162.9295,163.2888,162.8615,162.9004,6246.0
2021-03-02 13:00:00,167.77,168.25,167.77,168.25,4155.0,162.9101,163.3762,162.9101,163.3762,4155.0
2021-03-02 13:10:00,168.25,168.25,167.46,167.54,7715.0,163.3762,163.3762,162.6091,162.6868,7715.0
2021-03-02 13:20:00,167.43,167.82,167.3,167.75,8232.0,162.5799,162.9587,162.4537,162.8907,8232.0
2021-03-02 13:30:00,167.81,168.15,167.63,167.91,10360.0,162.9489,163.2791,162.7742,163.046,10360.0
2021-03-02 13:40:00,168.04,168.2,167.82,168.12,8500.0,163.1723,163.3276,162.9587,163.25,8500.0
2021-03-02 13:50:00,168.11,168.39,167.9,168.39,7867.0,163.2403,163.5121,163.0363,163.5121,7867.0
2021-03-02 14:00:00,168.28,168.42,167.64,167.65,7625.0,163.4053,163.5413,162.7839,162.7936,7625.0
2021-03-02 14:10:00,167.73,167.78,167.21,167.26,9323.0,162.8713,162.9198,162.3663,162.4149,9323.0
2021-03-02 14:20:00,167.26,167.55,166.91,166.99,11017.0,162.4149,162.6965,162.075,162.1527,11017.0
2021-03-02 14:30:00,166.95,167.11,166.7,166.76,10394.0,162.1139,162.2692,161.8711,161.9294,10394.0
2021-03-02 14:40:00,166.73,166.83,166.54,166.83,5220.0,161.9002,161.9973,161.7157,161.9973,5220.0
2021-03-02 14:50:00,166.83,166.83,166.42,166.47,15618.0,161.9973,161.9973,161.5992,161.6478,15618.0
2021-03-02 15:00:00,166.56,166.94,166.56,166.73,11997.0,161.7352,162.1041,161.7352,161.9002,11997.0
2021-03-02 15:10:00,166.79,166.84,166.35,166.38,10269.0,161.9585,162.007,161.5312,161.5604,10269.0
2021-03-02 15:20:00,166.42,166.77,166.32,166.72,18255.0,161.5992,161.9391,161.5021,161.8905,18255.0
2021-03-02 15:30:00,166.74,166.97,166.47,166.47,18543.0,161.9099,162.1333,161.6478,161.6478,18543.0
2021-03-02 15:40:00,166.5,166.55,166.09,166.12,25127.0,161.6769,161.7254,161.2788,161.3079,25127.0
2021-03-02 15:50:00,166.06,166.37,165.94,166.09,46415.0,161.2496,161.5507,161.1331,161.2788,46415.0
2021-03-03 09:30:00,166.94,167.06,166.0,166.22,31183.0,162.1041,162.2207,161.1914,161.405,31183.0
2021-03-03 09:40:00,165.85,166.25,165.11,165.55,13924.0,161.0457,161.4341,160.3272,160.7544,13924.0
2021-03-03 09:50:00,165.69,166.54,165.1,166.02,21131.0,160.8904,161.7157,160.3174,161.2108,21131.0
2021-03-03 10:00:00,165.87,166.92,165.61,166.92,21320.0,161.0651,162.0847,160.8127,162.0847,21320.0
2021-03-03 10:10:00,166.63,166.77,166.02,166.41,15763.0,161.8031,161.9391,161.2108,161.5895,15763.0
2021-03-03 10:20:00,166.4,166.49,165.61,166.03,10318.0,161.5798,161.6672,160.8127,161.2205,10318.0
2021-03-03 10:30:00,166.07,166.24,165.41,166.03,12790.0,161.2593,161.4244,160.6185,161.2205,12790.0
2021-03-03 10:40:00,166.05,166.57,166.01,166.45,20770.0,161.2399,161.7449,161.2011,161.6283,20770.0
2021-03-03 10:50:00,166.55,166.91,166.26,166.69,25407.0,161.7254,162.075,161.4438,161.8614,25407.0
2021-03-03 11:00:00,166.59,167.32,166.59,167.09,6919.0,161.7643,162.4731,161.7643,162.2498,6919.0
2021-03-03 11:10:00,167.09,167.14,166.29,166.29,8662.0,162.2498,162.2983,161.473,161.473,8662.0
2021-03-03 11:20:00,166.4,167.14,166.4,166.66,10640.0,161.5798,162.2983,161.5798,161.8323,10640.0
2021-03-03 11:30:00,166.71,166.71,165.98,166.17,6042.0,161.8808,161.8808,161.172,161.3564,6042.0
2021-03-03 11:40:00,166.4,166.56,165.95,166.51,12583.0,161.5798,161.7352,161.1428,161.6866,12583.0
2021-03-03 11:50:00,166.48,166.51,166.21,166.25,16736.0,161.6575,161.6866,161.3953,161.4341,16736.0
2021-03-03 12:00:00,166.28,166.47,166.13,166.46,10362.0,161.4633,161.6478,161.3176,161.638,10362.0
2021-03-03 12:10:00,166.43,166.64,166.29,166.56,20084.0,161.6089,161.8128,161.473,161.7352,20084.0
2021-03-03 12:20:00,166.47,166.55,166.0,166.48,12991.0,161.6478,161.7254,161.1914,161.6575,12991.0
2021-03-03 12:30:00,166.46,166.59,166.19,166.28,8421.0,161.638,161.7643,161.3759,161.4633,8421.0
2021-03-03 12:40:00,166.19,166.73,166.19,166.73,3995.0,161.3759,161.9002,161.3759,161.9002,3995.0
2021-03-03 12:50:00,166.73,166.96,166.49,166.54,5634.0,161.9002,162.1236,161.6672,161.7157,5634.0
2021-03-03 13:00:00,166.5,166.54,166.16,166.31,6460.0,161.6769,161.7157,161.3467,161.4924,6460.0
2021-03-03 13:10:00,166.32,167.01,166.32,167.01,49337.0,161.5021,162.1721,161.5021,162.1721,49337.0
2021-03-03 13:20:00,167.02,167.65,167.02,167.19,25978.0,162.1818,162.7936,162.1818,162.3469,25978.0
2021-03-03 13:30:00,167.19,167.19,166.86,166.92,26750.0,162.3469,162.3469,162.0265,162.0847,26750.0
2021-03-03 13:40:00,166.99,167.07,166.56,166.64,21421.0,162.1527,162.2304,161.7352,161.8128,21421.0
2021-03-03 13:50:00,166.7,166.92,166.52,166.81,21273.0,161.8711,162.0847,161.6963,161.9779,21273.0
2021-03-03 14:00:00,166.65,166.89,166.19,166.48,46310.0,161.8225,162.0556,161.3759,161.6575,46310.0
2021-03-03 14:10:00,166.5,166.89,166.42,166.73,7419.0,161.6769,162.0556,161.5992,161.9002,7419.0
2021-03-03 14:20:00,166.8,166.99,166.46,166.75,13040.0,161.9682,162.1527,161.638,161.9196,13040.0
2021-03-03 14:30:00,166.71,167.49,166.41,167.44,7477.0,161.8808,162.6382,161.5895,162.5897,7477.0
2021-03-03 14:40:00,167.23,167.7,167.17,167.37,18519.0,162.3857,162.8421,162.3275,162.5217,18519.0
2021-03-03 14:50:00,167.45,168.06,167.34,168.06,18184.0,162.5994,163.1917,162.4926,163.1917,18184.0
2021-03-03 15:00:00,168.07,168.13,167.64,168.11,13340.0,163.2014,163.2597,162.7839,163.2403,13340.0
2021-03-03 15:10:00,168.03,168.53,167.52,167.56,17053.0,163.1626,163.6481,162.6673,162.7062,17053.0
2021-03-03 15:20:00,167.37,167.53,166.88,167.1,10572.0,162.5217,162.6771,162.0459,162.2595,10572.0
2021-03-03 15:30:00,167.15,167.15,166.66,166.77,29270.0,162.3081,162.3081,161.8323,161.9391,29270.0
2021-03-03 15:40:00,166.76,167.58,166.76,167.27,20048.0,161.9294,162.7256,161.9294,162.4246,20048.0
2021-03-03 15:50:00,167.31,167.53,166.81,167.05,79569.0,162.4634,162.6771,161.9779,162.211,79569.0
2021-03-04 09:30:00,167.41,167.76,166.63,167.23,17285.0,162.5605,162.9004,161.8031,162.3857,17285.0
2021-03-04 09:40:00,167.27,167.94,166.77,166.88,8436.0,162.4246,163.0752,161.9391,162.0459,8436.0
2021-03-04 09:50:00,166.95,167.52,166.8,167.52,11720.0,162.1139,162.6673,161.9682,162.6673,11720.0
2021-03-04 10:00:00,167.42,167.42,166.6,167.04,16209.0,162.5702,162.5702,161.774,162.2012,16209.0
2021-03-04 10:10:00,166.97,167.66,166.85,167.44,23950.0,162.1333,162.8033,162.0167,162.5897,23950.0
2021-03-04 10:20:00,167.4,167.4,166.9,167.0,5933.0,162.5508,162.5508,162.0653,162.1624,5933.0
2021-03-04 10:30:00,167.03,168.38,166.94,168.27,13178.0,162.1915,163.5024,162.1041,163.3956,13178.0
2021-03-04 10:40:00,168.2,168.7,167.99,168.65,6675.0,163.3276,163.8132,163.1237,163.7646,6675.0
2021-03-04 10:50:00,168.63,168.63,167.92,168.31,9641.0,163.7452,163.7452,163.0558,163.4345,9641.0
2021-03-04 11:00:00,168.17,169.02,168.16,169.01,7554.0,163.2985,164.1239,163.2888,164.1142,7554.0
2021-03-04 11:10:00,169.06,169.34,168.85,169.11,17657.0,164.1627,164.4346,163.9588,164.2113,17657.0
2021-03-04 11:20:00,169.0,169.39,169.0,169.28,7442.0,164.1045,164.4832,164.1045,164.3764,7442.0
2021-03-04 11:30:00,169.34,169.53,169.06,169.36,12771.0,164.4346,164.6191,164.1627,164.454,12771.0
2021-03-04 11:40:00,169.36,169.98,169.36,169.81,7216.0,164.454,165.0561,164.454,164.891,7216.0
2021-03-04 11:50:00,169.85,170.17,169.77,169.91,10499.0,164.9298,165.2406,164.8522,164.9881,10499.0
2021-03-04 12:00:00,169.94,170.31,169.94,170.19,7777.0,165.0172,165.3765,165.0172,165.26,7777.0
2021-03-04 12:10:00,170.08,170.32,169.61,169.89,20031.0,165.1532,165.3862,164.6968,164.9687,20031.0
2021-03-04 12:20:00,169.96,170.08,169.3,169.58,34252.0,165.0367,165.1532,164.3958,164.6677,34252.0
2021-03-04 12:30:00,169.59,169.6,167.26,167.61,23932.0,164.6774,164.6871,162.4149,162.7547,23932.0
2021-03-04 12:40:00,167.61,168.0,166.73,166.77,44623.0,162.7547,163.1334,161.9002,161.9391,44623.0
2021-03-04 12:50:00,166.64,167.05,166.02,166.06,15111.0,161.8128,162.211,161.2108,161.2496,15111.0
2021-03-04 13:00:00,166.08,166.34,165.2,165.5,10219.0,161.2691,161.5215,160.4145,160.7059,10219.0
2021-03-04 13:10:00,165.44,165.55,164.77,164.87,10438.0,160.6476,160.7544,159.997,160.0941,10438.0
2021-03-04 13:20:00,164.81,165.14,164.29,165.13,6298.0,160.0358,160.3563,159.5309,160.3466,6298.0
2021-03-04 13:30:00,165.25,165.25,164.45,164.76,8643.0,160.4631,160.4631,159.6863,159.9873,8643.0
2021-03-04 13:40:00,164.64,164.79,163.82,163.82,9512.0,159.8708,160.0164,159.0745,159.0745,9512.0
2021-03-04 13:50:00,163.62,163.66,162.87,162.97,13664.0,158.8803,158.9192,158.152,158.2491,13664.0
2021-03-04 14:00:00,162.97,163.54,162.9,163.54,15551.0,158.2491,158.8026,158.1812,158.8026,15551.0
2021-03-04 14:10:00,163.55,163.84,163.5,163.64,9604.0,158.8123,159.0939,158.7638,158.8997,9604.0
2021-03-04 14:20:00,163.72,164.41,163.71,164.38,12802.0,158.9774,159.6474,158.9677,159.6183,12802.0
2021-03-04 14:30:00,164.37,164.37,163.4,163.66,14028.0,159.6086,159.6086,158.6667,158.9192,14028.0
2021-03-04 14:40:00,163.66,164.43,163.65,164.36,20321.0,158.9192,159.6669,158.9094,159.5989,20321.0
2021-03-04 14:50:00,164.39,164.76,164.28,164.74,15900.0,159.628,159.9873,159.5212,159.9679,15900.0
2021-03-04 15:00:00,164.74,164.77,164.08,164.24,19883.0,159.9679,159.997,159.327,159.4824,19883.0
2021-03-04 15:10:00,164.22,164.22,163.25,163.46,18760.0,159.4629,159.4629,158.521,158.7249,18760.0
2021-03-04 15:20:00,163.38,164.33,163.15,164.22,18000.0,158.6473,159.5697,158.4239,159.4629,18000.0
2021-03-04 15:30:00,164.22,164.6,164.02,164.25,14399.0,159.4629,159.8319,159.2687,159.4921,14399.0
2021-03-04 15:40:00,164.29,164.65,163.83,164.17,23771.0,159.5309,159.8805,159.0842,159.4144,23771.0
2021-03-04 15:50:00,164.18,164.4,163.45,163.89,62845.0,159.4241,159.6377,158.7152,159.1425,62845.0
2021-03-05 09:30:00,165.17,165.9,164.75,164.75,12756.0,160.3854,161.0943,159.9776,159.9776,12756.0
2021-03-05 09:40:00,165.02,165.35,163.84,163.98,33022.0,160.2398,160.5602,159.0939,159.2299,33022.0
2021-03-05 09:50:00,163.68,164.08,162.93,163.33,9689.0,158.9386,159.327,158.2103,158.5987,9689.0
2021-03-05 10:00:00,163.33,163.81,163.04,163.81,14367.0,158.5987,159.0648,158.3171,159.0648,14367.0
2021-03-05 10:10:00,163.79,165.26,163.36,165.02,24275.0,159.0454,160.4728,158.6278,160.2398,24275.0
2021-03-05 10:20:00,165.13,166.49,164.97,166.37,27150.0,160.3466,161.6672,160.1912,161.5507,27150.0
2021-03-05 10:30:00,166.29,166.84,165.97,166.22,27633.0,161.473,162.007,161.1622,161.405,27633.0
2021-03-05 10:40:00,166.22,166.74,165.73,165.9,21607.0,161.405,161.9099,160.9292,161.0943,21607.0
2021-03-05 10:50:00,165.81,165.93,164.94,165.5,17557.0,161.0069,161.1234,160.1621,160.7059,17557.0
2021-03-05 11:00:00,165.58,165.63,165.14,165.14,10434.0,160.7835,160.8321,160.3563,160.3563,10434.0
2021-03-05 11:10:00,165.11,165.26,164.56,164.76,6000.0,160.3272,160.4728,159.7931,159.9873,6000.0
2021-03-05 11:20:00,164.77,164.93,163.85,163.86,11251.0,159.997,160.1524,159.1037,159.1134,11251.0
2021-03-05 11:30:00,164.01,164.14,163.04,163.04,15561.0,159.259,159.3853,158.3171,158.3171,15561.0
2021-03-05 11:40:00,162.96,163.55,162.81,163.46,6507.0,158.2394,158.8123,158.0938,158.7249,6507.0
2021-03-05 11:50:00,163.57,164.32,163.4,164.32,10875.0,158.8318,159.56,158.6667,159.56,10875.0
2021-03-05 12:00:00,164.29,164.91,164.29,164.6,11153.0,159.5309,160.1329,159.5309,159.8319,11153.0
2021-03-05 12:10:00,164.73,164.84,164.42,164.84,18895.0,159.9582,160.065,159.6571,160.065,18895.0
2021-03-05 12:20:00,164.79,165.71,164.74,165.64,13292.0,160.0164,160.9098,159.9679,160.8418,13292.0
2021-03-05 12:30:00,165.71,166.37,165.71,166.37,10528.0,160.9098,161.5507,160.9098,161.5507,10528.0
2021-03-05 12:40:00,166.51,166.8,166.22,166.61,4740.0,161.6866,161.9682,161.405,161.7837,4740.0
2021-03-05 12:50:00,166.72,166.92,166.52,166.55,4504.0,161.8905,162.0847,161.6963,161.7254,4504.0
2021-03-05 13:00:00,166.46,166.83,166.25,166.83,6069.0,161.638,161.9973,161.4341,161.9973,6069.0
2021-03-05 13:10:00,166.85,167.4,166.72,167.35,6937.0,162.0167,162.5508,161.8905,162.5023,6937.0
2021-03-05 13:20:00,167.44,167.66,167.01,167.2,15766.0,162.5897,162.8033,162.1721,162.3566,15766.0
2021-03-05 13:30:00,167.04,167.21,167.03,167.2,3827.0,162.2012,162.3663,162.1915,162.3566,3827.0
2021-03-05 13:40:00,167.35,167.93,167.21,167.93,11057.0,162.5023,163.0655,162.3663,163.0655,11057.0
2021-03-05 13:50:00,167.99,168.05,167.61,167.96,13868.0,163.1237,163.182,162.7547,163.0946,13868.0
2021-03-05 14:00:00,167.97,168.08,167.36,167.37,4155.0,163.1043,163.2111,162.512,162.5217,4155.0
2021-03-05 14:10:00,167.44,167.81,167.28,167.74,7016.0,162.5897,162.9489,162.4343,162.881,7016.0
2021-03-05 14:20:00,167.74,168.27,167.73,168.26,6545.0,162.881,163.3956,162.8713,163.3859,6545.0
2021-03-05 14:30:00,168.34,168.67,168.34,168.62,5520.0,163.4636,163.784,163.4636,163.7355,5520.0
2021-03-05 14:40:00,168.58,168.67,168.19,168.4,4923.0,163.6966,163.784,163.3179,163.5218,4923.0
2021-03-05 14:50:00,168.46,168.86,168.46,168.84,4402.0,163.5801,163.9685,163.5801,163.9491,4402.0
2021-03-05 15:00:00,168.76,169.01,168.42,168.44,5964.0,163.8714,164.1142,163.5413,163.5607,5964.0
2021-03-05 15:10:00,168.46,168.78,168.34,168.7,7297.0,163.5801,163.8908,163.4636,163.8132,7297.0
2021-03-05 15:20:00,168.71,169.27,168.66,169.19,8660.0,163.8229,164.3666,163.7743,164.289,8660.0
2021-03-05 15:30:00,169.27,169.53,169.12,169.53,17876.0,164.3666,164.6191,164.221,164.6191,17876.0
2021-03-05 15:40:00,169.53,169.7,169.01,169.65,34802.0,164.6191,164.7842,164.1142,164.7356,34802.0
2021-03-05 15:50:00,169.65,169.97,169.45,169.75,68941.0,164.7356,165.0464,164.5414,164.8327,68941.0
2021-03-08 09:30:00,170.28,170.92,170.0,170.69,9169.0,165.3474,165.9689,165.0755,165.7455,9169.0
2021-03-08 09:40:00,170.78,171.45,170.14,171.27,19011.0,165.8329,166.4835,165.2114,166.3087,19011.0
2021-03-08 09:50:00,171.57,172.8,171.27,171.27,23499.0,166.6,167.7944,166.3087,166.3087,23499.0
2021-03-08 10:00:00,171.58,171.61,171.04,171.12,10420.0,166.6097,166.6389,166.0854,166.1631,10420.0
2021-03-08 10:10:00,171.17,172.24,171.13,172.21,8419.0,166.2116,167.2506,166.1728,167.2215,8419.0
2021-03-08 10:20:00,172.39,173.24,172.34,173.17,10090.0,167.3963,168.2216,167.3477,168.1537,10090.0
2021-03-08 10:30:00,173.19,173.21,171.71,171.82,13311.0,168.1731,168.1925,166.736,166.8428,13311.0
2021-03-08 10:40:00,171.65,172.25,171.53,171.88,8758.0,166.6777,167.2603,166.5612,166.901,8758.0
2021-03-08 10:50:00,172.17,172.36,171.99,172.34,8205.0,167.1826,167.3671,167.0079,167.3477,8205.0
2021-03-08 11:00:00,172.3,172.43,171.96,172.07,5876.0,167.3089,167.4351,166.9787,167.0855,5876.0
2021-03-08 11:10:00,172.18,172.31,171.97,172.11,12040.0,167.1924,167.3186,166.9884,167.1244,12040.0
2021-03-08 11:20:00,172.11,172.11,171.71,172.05,10109.0,167.1244,167.1244,166.736,167.0661,10109.0
2021-03-08 11:30:00,172.05,172.43,171.87,172.27,16074.0,167.0661,167.4351,166.8913,167.2797,16074.0
2021-03-08 11:40:00,172.25,172.35,171.86,172.07,27500.0,167.2603,167.3574,166.8816,167.0855,27500.0
2021-03-08 11:50:00,172.18,172.4,172.02,172.29,7199.0,167.1924,167.406,167.037,167.2992,7199.0
2021-03-08 12:00:00,172.28,172.7,172.28,172.67,9851.0,167.2895,167.6973,167.2895,167.6682,9851.0
2021-03-08 12:10:00,172.67,172.72,172.21,172.21,9851.0,167.6682,167.7167,167.2215,167.2215,9851.0
2021-03-08 12:20:00,172.27,172.52,172.17,172.32,11400.0,167.2797,167.5225,167.1826,167.3283,11400.0
2021-03-08 12:30:00,172.24,173.28,172.24,173.04,21157.0,167.2506,168.2605,167.2506,168.0274,21157.0
2021-03-08 12:40:00,173.14,173.7,173.1,173.7,16861.0,168.1245,168.6683,168.0857,168.6683,16861.0
2021-03-08 12:50:00,173.69,174.38,173.69,174.32,16626.0,168.6586,169.3286,168.6586,169.2704,16626.0
2021-03-08 13:00:00,174.31,174.8,174.27,174.72,13328.0,169.2607,169.7365,169.2218,169.6588,13328.0
2021-03-08 13:10:00,174.71,174.91,174.3,174.8,10245.0,169.6491,169.8433,169.2509,169.7365,10245.0
2021-03-08 13:20:00,174.85,175.58,174.8,175.41,23386.0,169.785,170.4939,169.7365,170.3288,23386.0
2021-03-08 13:30:00,175.43,175.51,175.25,175.32,7006.0,170.3482,170.4259,170.1734,170.2414,7006.0
2021-03-08 13:40:00,175.25,175.64,174.74,174.87,41557.0,170.1734,170.5521,169.6782,169.8044,41557.0
2021-03-08 13:50:00,174.89,175.02,174.48,174.98,15156.0,169.8238,169.9501,169.4257,169.9112,15156.0
2021-03-08 14:00:00,174.88,176.01,174.88,175.51,40032.0,169.8141,170.9114,169.8141,170.4259,40032.0
2021-03-08 14:10:00,175.46,175.77,175.25,175.56,14885.0,170.3773,170.6784,170.1734,170.4744,14885.0
2021-03-08 14:20:00,175.41,175.51,175.18,175.5,9425.0,170.3288,170.4259,170.1054,170.4162,9425.0
2021-03-08 14:30:00,175.55,175.58,175.16,175.17,32668.0,170.4647,170.4939,170.086,170.0957,32668.0
2021-03-08 14:40:00,175.22,175.24,174.23,174.35,17605.0,170.1443,170.1637,169.183,169.2995,17605.0
2021-03-08 14:50:00,174.28,174.47,174.14,174.46,15393.0,169.2315,169.416,169.0956,169.4063,15393.0
2021-03-08 15:00:00,174.44,174.46,173.91,173.91,9059.0,169.3869,169.4063,168.8722,168.8722,9059.0
2021-03-08 15:10:00,173.94,174.05,173.55,173.58,8554.0,168.9014,169.0082,168.5227,168.5518,8554.0
2021-03-08 15:20:00,173.59,173.88,173.55,173.74,9103.0,168.5615,168.8431,168.5227,168.7072,9103.0
2021-03-08 15:30:00,173.8,174.39,173.71,174.24,21195.0,168.7654,169.3383,168.678,169.1927,21195.0
2021-03-08 15:40:00,174.28,174.37,173.51,173.57,19711.0,169.2315,169.3189,168.4838,168.5421,19711.0
2021-03-08 15:50:00,173.66,173.76,173.04,173.17,44595.0,168.6295,168.7266,168.0274,168.1537,44595.0
2021-03-09 09:30:00,174.76,177.72,173.01,176.76,14675.0,169.6976,172.5719,167.9983,171.6397,14675.0
2021-03-09 09:40:00,176.35,177.84,176.04,177.5,17970.0,171.2416,172.6884,170.9405,172.3582,17970.0
2021-03-09 09:50:00,177.6,178.0,176.71,177.71,14592.0,172.4553,172.8438,171.5911,172.5622,14592.0
2021-03-09 10:00:00,177.77,177.9,177.08,177.24,6788.0,172.6204,172.7467,171.9504,172.1058,6788.0
2021-03-09 10:10:00,177.13,177.19,176.56,176.92,8963.0,171.999,172.0572,171.4455,171.795,8963.0
2021-03-09 10:20:00,177.26,177.53,176.57,176.78,14756.0,172.1252,172.3874,171.4552,171.6591,14756.0
2021-03-09 10:30:00,176.71,176.71,175.81,175.81,7244.0,171.5911,171.5911,170.7172,170.7172,7244.0
2021-03-09 10:40:00,176.0,176.97,175.96,176.65,8180.0,170.9017,171.8436,170.8629,171.5329,8180.0
2021-03-09 10:50:00,176.66,176.82,176.53,176.53,5278.0,171.5426,171.6979,171.4163,171.4163,5278.0
2021-03-09 11:00:00,176.49,176.86,176.39,176.8,6237.0,171.3775,171.7368,171.2804,171.6785,6237.0
2021-03-09 11:10:00,176.9,176.9,176.36,176.41,7615.0,171.7756,171.7756,171.2513,171.2998,7615.0
2021-03-09 11:20:00,176.48,176.66,176.09,176.09,6385.0,171.3678,171.5426,170.9891,170.9891,6385.0
2021-03-09 11:30:00,176.07,176.12,175.67,175.67,6626.0,170.9697,171.0182,170.5813,170.5813,6626.0
2021-03-09 11:40:00,175.59,175.61,175.38,175.58,4140.0,170.5036,170.523,170.2997,170.4939,4140.0
2021-03-09 11:50:00,175.61,176.06,175.61,176.06,7100.0,170.523,170.96,170.523,170.96,7100.0
2021-03-09 12:00:00,176.1,176.37,176.06,176.11,6557.0,170.9988,171.261,170.96,171.0085,6557.0
2021-03-09 12:10:00,176.11,176.41,176.11,176.41,4162.0,171.0085,171.2998,171.0085,171.2998,4162.0
2021-03-09 12:20:00,176.35,176.42,176.11,176.11,2979.0,171.2416,171.3095,171.0085,171.0085,2979.0
2021-03-09 12:30:00,176.13,176.64,176.1,176.63,5609.0,171.0279,171.5232,170.9988,171.5134,5609.0
2021-03-09 12:40:00,176.62,176.65,176.21,176.21,3667.0,171.5037,171.5329,171.1056,171.1056,3667.0
2021-03-09 12:50:00,176.12,176.16,175.76,175.79,4101.0,171.0182,171.0571,170.6686,170.6978,4101.0
2021-03-09 13:00:00,175.9,176.2,175.81,176.12,6483.0,170.8046,171.0959,170.7172,171.0182,6483.0
2021-03-09 13:10:00,176.0,176.12,175.91,176.0,3800.0,170.9017,171.0182,170.8143,170.9017,3800.0
2021-03-09 13:20:00,175.92,176.48,175.92,176.38,7380.0,170.824,171.3678,170.824,171.2707,7380.0
2021-03-09 13:30:00,176.42,176.89,176.42,176.89,5558.0,171.3095,171.7659,171.3095,171.7659,5558.0
2021-03-09 13:40:00,176.94,177.38,176.91,177.29,7882.0,171.8145,172.2417,171.7853,172.1543,7882.0
2021-03-09 13:50:00,177.19,177.25,176.89,177.25,5501.0,172.0572,172.1155,171.7659,172.1155,5501.0
2021-03-09 14:00:00,177.37,177.45,177.12,177.2,9098.0,172.232,172.3097,171.9893,172.0669,9098.0
2021-03-09 14:10:00,177.27,177.4,176.99,177.02,7795.0,172.1349,172.2611,171.863,171.8921,7795.0
2021-03-09 14:20:00,177.02,177.16,176.8,176.8,7346.0,171.8921,172.0281,171.6785,171.6785,7346.0
2021-03-09 14:30:00,176.77,176.84,176.51,176.84,6512.0,171.6494,171.7174,171.3969,171.7174,6512.0
2021-03-09 14:40:00,176.88,176.97,176.69,176.69,8889.0,171.7562,171.8436,171.5717,171.5717,8889.0
2021-03-09 14:50:00,176.77,177.14,176.77,176.93,6527.0,171.6494,172.0087,171.6494,171.8048,6527.0
2021-03-09 15:00:00,176.97,177.0,176.85,176.95,5717.0,171.8436,171.8727,171.7271,171.8242,5717.0
2021-03-09 15:10:00,176.93,177.06,176.35,176.36,8660.0,171.8048,171.931,171.2416,171.2513,8660.0
2021-03-09 15:20:00,176.4,176.54,176.26,176.32,9909.0,171.2901,171.4261,171.1542,171.2124,9909.0
2021-03-09 15:30:00,176.27,176.27,175.67,175.77,18269.0,171.1639,171.1639,170.5813,170.6784,18269.0
2021-03-09 15:40:00,175.79,175.89,175.41,175.46,15587.0,170.6978,170.7949,170.3288,170.3773,15587.0
2021-03-09 15:50:00,175.41,175.67,174.89,174.9,47477.0,170.3288,170.5813,169.8238,169.8336,47477.0
2021-03-10 09:30:00,175.87,176.27,175.18,175.22,23699.0,170.7755,171.1639,170.1054,170.1443,23699.0
2021-03-10 09:40:00,175.26,176.24,175.14,175.78,12080.0,170.1831,171.1347,170.0666,170.6881,12080.0
2021-03-10 09:50:00,175.83,176.52,175.41,176.3,22709.0,170.7366,171.4066,170.3288,171.193,22709.0
2021-03-10 10:00:00,176.77,176.77,175.83,176.1,7380.0,171.6494,171.6494,170.7366,170.9988,7380.0
2021-03-10 10:10:00,176.09,176.24,174.93,175.03,5337.0,170.9891,171.1347,169.8627,169.9598,5337.0
2021-03-10 10:20:00,174.92,175.13,174.58,174.58,5976.0,169.853,170.0569,169.5228,169.5228,5976.0
2021-03-10 10:30:00,174.66,174.72,174.08,174.43,12370.0,169.6005,169.6588,169.0373,169.3772,12370.0
2021-03-10 10:40:00,174.45,174.93,174.35,174.77,11616.0,169.3966,169.8627,169.2995,169.7073,11616.0
2021-03-10 10:50:00,174.73,174.73,173.92,174.19,6333.0,169.6685,169.6685,168.8819,169.1441,6333.0
2021-03-10 11:00:00,174.24,174.43,174.23,174.33,8138.0,169.1927,169.3772,169.183,169.2801,8138.0
2021-03-10 11:10:00,174.28,174.82,174.26,174.78,5300.0,169.2315,169.7559,169.2121,169.717,5300.0
2021-03-10 11:20:00,174.83,175.07,174.3,174.43,10687.0,169.7656,169.9986,169.2509,169.3772,10687.0
2021-03-10 11:30:00,174.66,174.68,174.55,174.6,1900.0,169.6005,169.6199,169.4937,169.5423,1900.0
2021-03-10 11:40:00,174.71,174.88,174.5,174.86,8040.0,169.6491,169.8141,169.4451,169.7947,8040.0
2021-03-10 11:50:00,174.91,175.12,174.91,174.95,6590.0,169.8433,170.0472,169.8433,169.8821,6590.0
2021-03-10 12:00:00,174.88,174.95,174.61,174.71,7066.0,169.8141,169.8821,169.552,169.6491,7066.0
2021-03-10 12:10:00,174.71,174.71,174.41,174.55,5219.0,169.6491,169.6491,169.3578,169.4937,5219.0
2021-03-10 12:20:00,174.49,174.5,174.26,174.31,9096.0,169.4354,169.4451,169.2121,169.2607,9096.0
2021-03-10 12:30:00,174.27,174.36,173.98,173.98,7200.0,169.2218,169.3092,168.9402,168.9402,7200.0
2021-03-10 12:40:00,174.04,174.86,174.0,174.86,9797.0,168.9985,169.7947,168.9596,169.7947,9797.0
2021-03-10 12:50:00,174.88,175.12,174.56,174.66,33730.0,169.8141,170.0472,169.5034,169.6005,33730.0
2021-03-10 13:00:00,174.85,174.85,174.16,174.36,15337.0,169.785,169.785,169.115,169.3092,15337.0
2021-03-10 13:10:00,174.36,174.37,173.4,173.5,8478.0,169.3092,169.3189,168.377,168.4741,8478.0
2021-03-10 13:20:00,173.5,173.8,173.45,173.64,8106.0,168.4741,168.7654,168.4256,168.6101,8106.0
2021-03-10 13:30:00,173.72,174.0,173.64,173.84,6321.0,168.6877,168.9596,168.6101,168.8043,6321.0
2021-03-10 13:40:00,173.92,173.96,173.8,173.94,5587.0,168.8819,168.9208,168.7654,168.9014,5587.0
2021-03-10 13:50:00,174.01,174.16,174.0,174.12,4207.0,168.9693,169.115,168.9596,169.0762,4207.0
2021-03-10 14:00:00,174.06,174.09,173.76,174.06,11167.0,169.0179,169.047,168.7266,169.0179,11167.0
2021-03-10 14:10:00,174.16,174.57,174.1,174.56,4364.0,169.115,169.5131,169.0567,169.5034,4364.0
2021-03-10 14:20:00,174.5,174.79,174.5,174.75,9243.0,169.4451,169.7267,169.4451,169.6879,9243.0
2021-03-10 14:30:00,174.76,174.92,174.26,174.26,9886.0,169.6976,169.853,169.2121,169.2121,9886.0
2021-03-10 14:40:00,174.29,174.3,173.73,174.14,16530.0,169.2412,169.2509,168.6975,169.0956,16530.0
2021-03-10 14:50:00,174.02,174.35,174.02,174.1,10717.0,168.9791,169.2995,168.9791,169.0567,10717.0
2021-03-10 15:00:00,174.13,174.29,173.86,173.92,10880.0,169.0859,169.2412,168.8237,168.8819,10880.0
2021-03-10 15:10:00,173.91,174.13,173.77,174.09,16291.0,168.8722,169.0859,168.7363,169.047,16291.0
2021-03-10 15:20:00,174.15,174.37,173.81,173.81,16158.0,169.1053,169.3189,168.7751,168.7751,16158.0
2021-03-10 15:30:00,173.84,173.85,173.1,173.23,16635.0,168.8043,168.814,168.0857,168.2119,16635.0
2021-03-10 15:40:00,173.22,173.22,172.79,172.98,19844.0,168.2022,168.2022,167.7847,167.9692,19844.0
2021-03-10 15:50:00,172.98,173.33,172.54,172.56,70787.0,167.9692,168.309,167.5419,167.5613,70787.0
2021-03-11 09:30:00,172.28,172.95,171.52,171.93,21626.0,167.2895,167.94,166.5515,166.9496,21626.0
2021-03-11 09:40:00,171.74,172.36,171.58,171.66,8000.0,166.7651,167.3671,166.6097,166.6874,8000.0
2021-03-11 09:50:00,171.73,172.47,171.37,172.38,14072.0,166.7554,167.474,166.4058,167.3866,14072.0
2021-03-11 10:00:00,172.35,172.35,171.57,171.69,10538.0,167.3574,167.3574,166.6,166.7165,10538.0
2021-03-11 10:10:00,171.77,171.8,170.62,170.94,12300.0,166.7942,166.8234,165.6775,165.9883,12300.0
2021-03-11 10:20:00,170.9,171.02,170.68,170.77,7511.0,165.9494,166.066,165.7358,165.8232,7511.0
2021-03-11 10:30:00,170.8,170.85,169.66,169.68,10480.0,165.8523,165.9009,164.7454,164.7648,10480.0
2021-03-11 10:40:00,169.85,170.18,169.59,169.96,16544.0,164.9298,165.2503,164.6774,165.0367,16544.0
2021-03-11 10:50:00,169.97,170.56,169.97,170.16,9914.0,165.0464,165.6193,165.0464,165.2309,9914.0
2021-03-11 11:00:00,170.25,170.75,170.24,170.47,18052.0,165.3183,165.8038,165.3085,165.5319,18052.0
2021-03-11 11:10:00,170.47,170.51,170.28,170.44,7924.0,165.5319,165.5707,165.3474,165.5028,7924.0
2021-03-11 11:20:00,170.47,170.61,170.23,170.37,9332.0,165.5319,165.6678,165.2988,165.4348,9332.0
2021-03-11 11:30:00,170.44,170.71,170.2,170.62,11682.0,165.5028,165.7649,165.2697,165.6775,11682.0
2021-03-11 11:40:00,170.59,170.91,170.54,170.83,13379.0,165.6484,165.9591,165.5999,165.8815,13379.0
2021-03-11 11:50:00,170.8,171.18,170.8,170.9,8438.0,165.8523,166.2213,165.8523,165.9494,8438.0
2021-03-11 12:00:00,171.01,171.33,170.88,171.15,8060.0,166.0562,166.367,165.93,166.1922,8060.0
2021-03-11 12:10:00,171.14,171.36,171.05,171.22,6171.0,166.1825,166.3961,166.0951,166.2602,6171.0
2021-03-11 12:20:00,171.15,171.15,170.91,170.95,6585.0,166.1922,166.1922,165.9591,165.998,6585.0
2021-03-11 12:30:00,170.9,171.0,170.47,170.75,33681.0,165.9494,166.0465,165.5319,165.8038,33681.0
2021-03-11 12:40:00,170.69,170.91,170.56,170.8,5936.0,165.7455,165.9591,165.6193,165.8523,5936.0
2021-03-11 12:50:00,170.83,170.87,170.67,170.87,8060.0,165.8815,165.9203,165.7261,165.9203,8060.0
2021-03-11 13:00:00,170.88,171.57,170.88,171.4,10867.0,165.93,166.6,165.93,166.4349,10867.0
2021-03-11 13:10:00,171.37,171.47,171.2,171.27,10869.0,166.4058,166.5029,166.2407,166.3087,10869.0
2021-03-11 13:20:00,171.32,171.38,170.86,170.92,8224.0,166.3573,166.4155,165.9106,165.9689,8224.0
2021-03-11 13:30:00,170.9,171.39,170.78,171.35,11549.0,165.9494,166.4252,165.8329,166.3864,11549.0
2021-03-11 13:40:00,171.42,171.58,171.31,171.58,9754.0,166.4544,166.6097,166.3476,166.6097,9754.0
2021-03-11 13:50:00,171.66,172.03,171.57,171.64,5987.0,166.6874,167.0467,166.6,166.668,5987.0
2021-03-11 14:00:00,171.64,172.12,171.55,172.04,5683.0,166.668,167.1341,166.5806,167.0564,5683.0
2021-03-11 14:10:00,172.01,172.28,172.01,172.15,4930.0,167.0273,167.2895,167.0273,167.1632,4930.0
2021-03-11 14:20:00,172.25,172.25,171.96,172.0,4763.0,167.2603,167.2603,166.9787,167.0176,4763.0
2021-03-11 14:30:00,171.97,172.12,171.77,171.77,9427.0,166.9884,167.1341,166.7942,166.7942,9427.0
2021-03-11 14:40:00,171.87,171.87,171.28,171.28,6259.0,166.8913,166.8913,166.3184,166.3184,6259.0
2021-03-11 14:50:00,171.28,171.51,171.15,171.26,6611.0,166.3184,166.5418,166.1922,166.299,6611.0
2021-03-11 15:00:00,171.21,171.35,171.03,171.32,7164.0,166.2505,166.3864,166.0757,166.3573,7164.0
2021-03-11 15:10:00,171.19,171.52,171.13,171.24,9223.0,166.231,166.5515,166.1728,166.2796,9223.0
2021-03-11 15:20:00,171.24,171.34,171.09,171.29,14241.0,166.2796,166.3767,166.1339,166.3281,14241.0
2021-03-11 15:30:00,171.22,171.22,170.84,171.0,13912.0,166.2602,166.2602,165.8912,166.0465,13912.0
2021-03-11 15:40:00,171.02,171.03,170.88,170.96,14663.0,166.066,166.0757,165.93,166.0077,14663.0
2021-03-11 15:50:00,170.93,170.93,170.58,170.69,46724.0,165.9786,165.9786,165.6387,165.7455,46724.0
2021-03-12 09:30:00,171.6,171.6,169.79,170.1,24272.0,166.6292,166.6292,164.8716,165.1726,24272.0
2021-03-12 09:40:00,170.47,172.25,170.46,172.23,6000.0,165.5319,167.2603,165.5222,167.2409,6000.0
2021-03-12 09:50:00,172.25,173.24,172.12,173.14,6602.0,167.2603,168.2216,167.1341,168.1245,6602.0
2021-03-12 10:00:00,173.02,173.31,172.46,172.5,7384.0,168.008,168.2896,167.4642,167.5031,7384.0
2021-03-12 10:10:00,172.31,172.44,171.37,171.37,8564.0,167.3186,167.4448,166.4058,166.4058,8564.0
2021-03-12 10:20:00,171.42,171.73,171.37,171.65,3300.0,166.4544,166.7554,166.4058,166.6777,3300.0
2021-03-12 10:30:00,171.56,171.88,171.13,171.87,7250.0,166.5903,166.901,166.1728,166.8913,7250.0
2021-03-12 10:40:00,171.81,172.21,171.72,172.15,10112.0,166.8331,167.2215,166.7457,167.1632,10112.0
2021-03-12 10:50:00,172.15,172.16,171.83,172.08,10504.0,167.1632,167.1729,166.8525,167.0952,10504.0
2021-03-12 11:00:00,172.06,172.37,171.74,172.0,7500.0,167.0758,167.3768,166.7651,167.0176,7500.0
2021-03-12 11:10:00,172.0,172.11,171.42,171.43,5827.0,167.0176,167.1244,166.4544,166.4641,5827.0
2021-03-12 11:20:00,171.57,171.57,171.06,171.29,5858.0,166.6,166.6,166.1048,166.3281,5858.0
2021-03-12 11:30:00,171.3,171.36,171.02,171.15,6100.0,166.3378,166.3961,166.066,166.1922,6100.0
2021-03-12 11:40:00,171.29,171.51,171.16,171.3,7660.0,166.3281,166.5418,166.2019,166.3378,7660.0
2021-03-12 11:50:00,171.25,171.39,170.77,171.33,7374.0,166.2893,166.4252,165.8232,166.367,7374.0
2021-03-12 12:00:00,171.35,171.35,171.07,171.11,5013.0,166.3864,166.3864,166.1145,166.1533,5013.0
2021-03-12 12:10:00,171.09,171.3,171.09,171.16,5506.0,166.1339,166.3378,166.1339,166.2019,5506.0
2021-03-12 12:20:00,171.12,171.13,170.88,170.88,11144.0,166.1631,166.1728,165.93,165.93,11144.0
2021-03-12 12:30:00,170.89,171.05,170.62,170.63,6322.0,165.9397,166.0951,165.6775,165.6873,6322.0
2021-03-12 12:40:00,170.6,171.28,170.57,171.11,8592.0,165.6581,166.3184,165.629,166.1533,8592.0
2021-03-12 12:50:00,171.04,171.12,170.8,170.91,3835.0,166.0854,166.1631,165.8523,165.9591,3835.0
2021-03-12 13:00:00,170.82,171.25,170.8,171.21,4986.0,165.8717,166.2893,165.8523,166.2505,4986.0
2021-03-12 13:10:00,171.18,171.18,170.76,170.78,5143.0,166.2213,166.2213,165.8135,165.8329,5143.0
2021-03-12 13:20:00,170.77,171.06,170.68,171.06,17703.0,165.8232,166.1048,165.7358,166.1048,17703.0
2021-03-12 13:30:00,170.95,171.18,170.92,171.04,7413.0,165.998,166.2213,165.9689,166.0854,7413.0
2021-03-12 13:40:00,171.0,171.34,170.84,170.99,7475.0,166.0465,166.3767,165.8912,166.0368,7475.0
2021-03-12 13:50:00,170.98,171.38,170.98,171.14,5750.0,166.0271,166.4155,166.0271,166.1825,5750.0
2021-03-12 14:00:00,171.14,171.28,170.83,171.12,6611.0,166.1825,166.3184,165.8815,166.1631,6611.0
2021-03-12 14:10:00,170.95,171.02,170.72,170.72,5052.0,165.998,166.066,165.7746,165.7746,5052.0
2021-03-12 14:20:00,170.8,170.93,170.6,170.93,5254.0,165.8523,165.9786,165.6581,165.9786,5254.0
2021-03-12 14:30:00,170.84,170.94,170.65,170.71,5509.0,165.8912,165.9883,165.7067,165.7649,5509.0
2021-03-12 14:40:00,170.67,170.97,170.53,170.89,7695.0,165.7261,166.0174,165.5901,165.9397,7695.0
2021-03-12 14:50:00,170.83,170.91,170.6,170.77,7576.0,165.8815,165.9591,165.6581,165.8232,7576.0
2021-03-12 15:00:00,170.7,170.77,170.53,170.57,6968.0,165.7552,165.8232,165.5901,165.629,6968.0
2021-03-12 15:10:00,170.55,170.67,170.25,170.63,10266.0,165.6096,165.7261,165.3183,165.6873,10266.0
2021-03-12 15:20:00,170.62,170.72,170.47,170.61,12250.0,165.6775,165.7746,165.5319,165.6678,12250.0
2021-03-12 15:30:00,170.6,170.75,170.5,170.66,18239.0,165.6581,165.8038,165.561,165.7164,18239.0
2021-03-12 15:40:00,170.63,170.74,170.53,170.53,23139.0,165.6873,165.7941,165.5901,165.5901,23139.0
2021-03-12 15:50:00,170.53,170.89,170.49,170.53,47505.0,165.5901,165.9397,165.5513,165.5901,47505.0
2021-03-15 09:30:00,170.65,171.73,170.41,171.72,9995.0,165.7067,166.7554,165.4736,166.7457,9995.0
2021-03-15 09:40:00,171.39,171.39,170.63,171.12,6298.0,166.4252,166.4252,165.6873,166.1631,6298.0
2021-03-15 09:50:00,171.28,171.37,170.96,171.11,7889.0,166.3184,166.4058,166.0077,166.1533,7889.0
2021-03-15 10:00:00,171.33,171.33,170.85,170.85,6552.0,166.367,166.367,165.9009,165.9009,6552.0
2021-03-15 10:10:00,170.96,171.23,170.54,170.54,12230.0,166.0077,166.2699,165.5999,165.5999,12230.0
2021-03-15 10:20:00,170.68,170.68,170.24,170.47,8310.0,165.7358,165.7358,165.3085,165.5319,8310.0
2021-03-15 10:30:00,170.42,170.77,170.24,170.77,8383.0,165.4833,165.8232,165.3085,165.8232,8383.0
2021-03-15 10:40:00,170.66,170.93,170.66,170.71,4666.0,165.7164,165.9786,165.7164,165.7649,4666.0
2021-03-15 10:50:00,170.7,170.83,170.58,170.72,4825.0,165.7552,165.8815,165.6387,165.7746,4825.0
2021-03-15 11:00:00,170.65,171.29,170.52,171.25,7298.0,165.7067,166.3281,165.5804,166.2893,7298.0
2021-03-15 11:10:00,171.24,171.47,170.93,171.1,8894.0,166.2796,166.5029,165.9786,166.1436,8894.0
2021-03-15 11:20:00,171.1,171.36,171.03,171.36,7435.0,166.1436,166.3961,166.0757,166.3961,7435.0
2021-03-15 11:30:00,171.36,171.45,171.14,171.14,8220.0,166.3961,166.4835,166.1825,166.1825,8220.0
2021-03-15 11:40:00,171.21,171.57,171.15,171.49,8032.0,166.2505,166.6,166.1922,166.5223,8032.0
2021-03-15 11:50:00,171.51,172.16,171.51,172.16,15274.0,166.5418,167.1729,166.5418,167.1729,15274.0
2021-03-15 12:00:00,172.23,172.52,172.07,172.42,11419.0,167.2409,167.5225,167.0855,167.4254,11419.0
2021-03-15 12:10:00,172.52,173.0,172.42,172.77,6915.0,167.5225,167.9886,167.4254,167.7653,6915.0
2021-03-15 12:20:00,172.86,173.13,172.75,172.95,10502.0,167.8527,168.1148,167.7458,167.94,10502.0
2021-03-15 12:30:00,173.03,173.04,172.65,172.73,3199.0,168.0177,168.0274,167.6487,167.7264,3199.0
2021-03-15 12:40:00,172.76,173.35,172.76,173.28,6440.0,167.7556,168.3285,167.7556,168.2605,6440.0
2021-03-15 12:50:00,173.35,173.4,173.24,173.24,3458.0,168.3285,168.377,168.2216,168.2216,3458.0
2021-03-15 13:00:00,173.23,173.43,173.14,173.14,4968.0,168.2119,168.4061,168.1245,168.1245,4968.0
2021-03-15 13:10:00,173.12,173.29,173.02,173.02,5782.0,168.1051,168.2702,168.008,168.008,5782.0
2021-03-15 13:20:00,173.06,173.39,173.03,173.38,4863.0,168.0469,168.3673,168.0177,168.3576,4863.0
2021-03-15 13:30:00,173.31,173.71,173.24,173.67,2849.0,168.2896,168.678,168.2216,168.6392,2849.0
2021-03-15 13:40:00,173.93,173.98,173.42,173.52,14164.0,168.8917,168.9402,168.3964,168.4935,14164.0
2021-03-15 13:50:00,173.53,173.73,173.45,173.57,4896.0,168.5032,168.6975,168.4256,168.5421,4896.0
2021-03-15 14:00:00,173.61,173.9,173.56,173.83,3014.0,168.5809,168.8625,168.5324,168.7946,3014.0
2021-03-15 14:10:00,173.8,173.83,173.7,173.76,10504.0,168.7654,168.7946,168.6683,168.7266,10504.0
2021-03-15 14:20:00,173.83,173.87,173.71,173.81,8336.0,168.7946,168.8334,168.678,168.7751,8336.0
2021-03-15 14:30:00,173.9,173.95,173.77,173.87,4136.0,168.8625,168.9111,168.7363,168.8334,4136.0
2021-03-15 14:40:00,173.87,173.88,173.3,173.34,4833.0,168.8334,168.8431,168.2799,168.3187,4833.0
2021-03-15 14:50:00,173.3,173.3,172.94,172.97,5989.0,168.2799,168.2799,167.9303,167.9595,5989.0
2021-03-15 15:00:00,173.0,173.0,172.73,172.92,5476.0,167.9886,167.9886,167.7264,167.9109,5476.0
2021-03-15 15:10:00,173.06,173.33,173.01,173.24,3465.0,168.0469,168.309,167.9983,168.2216,3465.0
2021-03-15 15:20:00,173.26,173.32,173.04,173.04,6394.0,168.2411,168.2993,168.0274,168.0274,6394.0
2021-03-15 15:30:00,173.08,173.12,172.76,172.89,6191.0,168.0663,168.1051,167.7556,167.8818,6191.0
2021-03-15 15:40:00,172.94,173.39,172.82,173.3,9901.0,167.9303,168.3673,167.8138,168.2799,9901.0
2021-03-15 15:50:00,173.39,173.92,173.36,173.59,26054.0,168.3673,168.8819,168.3382,168.5615,26054.0
2021-03-16 09:30:00,173.7,174.27,173.7,173.7,9156.0,168.6683,169.2218,168.6683,168.6683,9156.0
2021-03-16 09:40:00,173.52,174.39,173.49,174.39,2300.0,168.4935,169.3383,168.4644,169.3383,2300.0
2021-03-16 09:50:00,174.39,175.19,174.13,174.38,8654.0,169.3383,170.1152,169.0859,169.3286,8654.0
2021-03-16 10:00:00,174.19,174.19,173.36,173.36,3657.0,169.1441,169.1441,168.3382,168.3382,3657.0
2021-03-16 10:10:00,173.36,173.43,172.8,173.22,4899.0,168.3382,168.4061,167.7944,168.2022,4899.0
2021-03-16 10:20:00,173.12,173.59,172.83,173.53,6337.0,168.1051,168.5615,167.8235,168.5032,6337.0
2021-03-16 10:30:00,173.43,173.54,172.85,172.85,5491.0,168.4061,168.513,167.8429,167.8429,5491.0
2021-03-16 10:40:00,172.76,173.45,172.67,173.44,9276.0,167.7556,168.4256,167.6682,168.4159,9276.0
2021-03-16 10:50:00,173.26,173.36,172.79,172.8,2795.0,168.2411,168.3382,167.7847,167.7944,2795.0
2021-03-16 11:00:00,172.71,172.96,172.45,172.79,6013.0,167.707,167.9498,167.4545,167.7847,6013.0
2021-03-16 11:10:00,172.84,172.84,172.33,172.33,3881.0,167.8332,167.8332,167.338,167.338,3881.0
2021-03-16 11:20:00,172.32,172.69,172.18,172.65,5122.0,167.3283,167.6876,167.1924,167.6487,5122.0
2021-03-16 11:30:00,172.48,172.56,172.09,172.09,4119.0,167.4837,167.5613,167.105,167.105,4119.0
2021-03-16 11:40:00,172.06,172.16,171.8,171.92,2559.0,167.0758,167.1729,166.8234,166.9399,2559.0
2021-03-16 11:50:00,171.86,171.86,171.45,171.6,3374.0,166.8816,166.8816,166.4835,166.6292,3374.0
2021-03-16 12:00:00,171.69,171.74,171.4,171.4,5145.0,166.7165,166.7651,166.4349,166.4349,5145.0
2021-03-16 12:10:00,171.47,171.65,171.17,171.64,5134.0,166.5029,166.6777,166.2116,166.668,5134.0
2021-03-16 12:20:00,171.52,171.95,171.38,171.85,4247.0,166.5515,166.969,166.4155,166.8719,4247.0
2021-03-16 12:30:00,171.87,172.16,171.86,172.05,3714.0,166.8913,167.1729,166.8816,167.0661,3714.0
2021-03-16 12:40:00,172.11,172.12,171.88,171.91,3299.0,167.1244,167.1341,166.901,166.9302,3299.0
2021-03-16 12:50:00,171.94,172.11,171.87,171.89,3390.0,166.9593,167.1244,166.8913,166.9108,3390.0
2021-03-16 13:00:00,171.97,172.26,171.86,172.16,3096.0,166.9884,167.27,166.8816,167.1729,3096.0
2021-03-16 13:10:00,172.17,172.17,172.01,172.08,2080.0,167.1826,167.1826,167.0273,167.0952,2080.0
2021-03-16 13:20:00,172.08,172.3,171.96,172.25,3196.0,167.0952,167.3089,166.9787,167.2603,3196.0
2021-03-16 13:30:00,172.15,172.18,171.92,171.93,4005.0,167.1632,167.1924,166.9399,166.9496,4005.0
2021-03-16 13:40:00,171.87,172.14,171.81,172.09,5825.0,166.8913,167.1535,166.8331,167.105,5825.0
2021-03-16 13:50:00,172.03,172.04,171.86,171.86,3042.0,167.0467,167.0564,166.8816,166.8816,3042.0
2021-03-16 14:00:00,171.84,171.89,171.68,171.88,4347.0,166.8622,166.9108,166.7068,166.901,4347.0
2021-03-16 14:10:00,171.89,172.04,171.79,171.96,4390.0,166.9108,167.0564,166.8136,166.9787,4390.0
2021-03-16 14:20:00,171.9,172.05,171.72,171.83,3526.0,166.9205,167.0661,166.7457,166.8525,3526.0
2021-03-16 14:30:00,171.97,172.12,171.81,171.9,6680.0,166.9884,167.1341,166.8331,166.9205,6680.0
2021-03-16 14:40:00,171.97,172.15,171.77,172.1,4751.0,166.9884,167.1632,166.7942,167.1147,4751.0
2021-03-16 14:50:00,172.1,172.63,172.1,172.45,3517.0,167.1147,167.6293,167.1147,167.4545,3517.0
2021-03-16 15:00:00,172.49,172.58,172.22,172.45,3778.0,167.4934,167.5808,167.2312,167.4545,3778.0
2021-03-16 15:10:00,172.42,172.6,172.39,172.59,3565.0,167.4254,167.6002,167.3963,167.5905,3565.0
2021-03-16 15:20:00,172.65,172.79,172.55,172.61,4229.0,167.6487,167.7847,167.5516,167.6099,4229.0
2021-03-16 15:30:00,172.53,172.84,172.45,172.84,7100.0,167.5322,167.8332,167.4545,167.8332,7100.0
2021-03-16 15:40:00,172.8,172.97,172.41,172.42,10299.0,167.7944,167.9595,167.4157,167.4254,10299.0
2021-03-16 15:50:00,172.53,172.88,172.36,172.62,36429.0,167.5322,167.8721,167.3671,167.6196,36429.0
2021-03-17 09:30:00,171.77,172.57,170.53,171.27,30777.0,166.7942,167.5711,165.5901,166.3087,30777.0
2021-03-17 09:40:00,171.38,171.98,171.22,171.46,3895.0,166.4155,166.9981,166.2602,166.4932,3895.0
2021-03-17 09:50:00,171.47,171.62,170.65,170.88,9537.0,166.5029,166.6486,165.7067,165.93,9537.0
2021-03-17 10:00:00,170.91,171.02,170.56,170.77,7486.0,165.9591,166.066,165.6193,165.8232,7486.0
2021-03-17 10:10:00,170.66,170.67,170.04,170.32,7364.0,165.7164,165.7261,165.1143,165.3862,7364.0
2021-03-17 10:20:00,170.31,170.82,169.99,170.6,7735.0,165.3765,165.8717,165.0658,165.6581,7735.0
2021-03-17 10:30:00,170.6,170.63,170.42,170.61,3230.0,165.6581,165.6873,165.4833,165.6678,3230.0
2021-03-17 10:40:00,170.67,170.68,170.27,170.3,4707.0,165.7261,165.7358,165.3377,165.3668,4707.0
2021-03-17 10:50:00,170.4,170.59,170.27,170.5,11784.0,165.4639,165.6484,165.3377,165.561,11784.0
2021-03-17 11:00:00,170.52,170.52,169.93,169.93,11508.0,165.5804,165.5804,165.0075,165.0075,11508.0
2021-03-17 11:10:00,170.03,170.56,169.98,170.25,19601.0,165.1046,165.6193,165.0561,165.3183,19601.0
2021-03-17 11:20:00,170.2,170.9,169.96,170.9,20844.0,165.2697,165.9494,165.0367,165.9494,20844.0
2021-03-17 11:30:00,171.01,171.03,170.79,171.03,2304.0,166.0562,166.0757,165.8426,166.0757,2304.0
2021-03-17 11:40:00,171.02,171.13,170.54,170.68,3273.0,166.066,166.1728,165.5999,165.7358,3273.0
2021-03-17 11:50:00,170.76,171.35,170.76,171.16,5436.0,165.8135,166.3864,165.8135,166.2019,5436.0
2021-03-17 12:00:00,171.13,171.19,170.76,171.16,5268.0,166.1728,166.231,165.8135,166.2019,5268.0
2021-03-17 12:10:00,171.2,171.23,171.08,171.23,1960.0,166.2407,166.2699,166.1242,166.2699,1960.0
2021-03-17 12:20:00,171.11,171.12,170.72,170.75,3416.0,166.1533,166.1631,165.7746,165.8038,3416.0
2021-03-17 12:30:00,170.7,170.71,170.47,170.55,3278.0,165.7552,165.7649,165.5319,165.6096,3278.0
2021-03-17 12:40:00,170.63,170.67,170.39,170.63,2930.0,165.6873,165.7261,165.4542,165.6873,2930.0
2021-03-17 12:50:00,170.51,170.57,170.34,170.42,3414.0,165.5707,165.629,165.4057,165.4833,3414.0
2021-03-17 13:00:00,170.4,170.59,170.25,170.26,4094.0,165.4639,165.6484,165.3183,165.328,4094.0
2021-03-17 13:10:00,170.17,170.34,170.1,170.1,1997.0,165.2406,165.4057,165.1726,165.1726,1997.0
2021-03-17 13:20:00,170.25,170.37,170.1,170.19,2100.0,165.3183,165.4348,165.1726,165.26,2100.0
2021-03-17 13:30:00,170.26,170.35,170.02,170.34,7645.0,165.328,165.4154,165.0949,165.4057,7645.0
2021-03-17 13:40:00,170.42,170.42,170.15,170.23,3082.0,165.4833,165.4833,165.2212,165.2988,3082.0
2021-03-17 13:50:00,170.22,170.49,170.05,170.49,3241.0,165.2891,165.5513,165.1241,165.5513,3241.0
2021-03-17 14:00:00,170.49,171.43,170.46,171.07,4928.0,165.5513,166.4641,165.5222,166.1145,4928.0
2021-03-17 14:10:00,171.13,171.47,171.09,171.22,5224.0,166.1728,166.5029,166.1339,166.2602,5224.0
2021-03-17 14:20:00,171.08,171.39,171.08,171.21,1831.0,166.1242,166.4252,166.1242,166.2505,1831.0
2021-03-17 14:30:00,171.06,171.7,171.06,171.6,3243.0,166.1048,166.7263,166.1048,166.6292,3243.0
2021-03-17 14:40:00,171.72,172.21,171.72,171.9,4580.0,166.7457,167.2215,166.7457,166.9205,4580.0
2021-03-17 14:50:00,171.89,172.12,171.72,172.12,4187.0,166.9108,167.1341,166.7457,167.1341,4187.0
2021-03-17 15:00:00,172.13,172.48,172.08,172.37,5276.0,167.1438,167.4837,167.0952,167.3768,5276.0
2021-03-17 15:10:00,172.48,172.69,172.05,172.06,9120.0,167.4837,167.6876,167.0661,167.0758,9120.0
2021-03-17 15:20:00,172.05,172.32,171.89,172.32,4266.0,167.0661,167.3283,166.9108,167.3283,4266.0
2021-03-17 15:30:00,172.35,172.91,172.29,172.69,7044.0,167.3574,167.9012,167.2992,167.6876,7044.0
2021-03-17 15:40:00,172.61,172.65,172.02,172.46,7973.0,167.6099,167.6487,167.037,167.4642,7973.0
2021-03-17 15:50:00,172.28,172.3,171.91,171.99,25900.0,167.2895,167.3089,166.9302,167.0079,25900.0
2021-03-18 09:30:00,170.71,170.84,169.91,170.51,9765.0,165.7649,165.8912,164.9881,165.5707,9765.0
2021-03-18 09:40:00,170.74,170.76,170.27,170.5,4143.0,165.7941,165.8135,165.3377,165.561,4143.0
2021-03-18 09:50:00,170.84,171.12,170.61,170.96,3075.0,165.8912,166.1631,165.6678,166.0077,3075.0
2021-03-18 10:00:00,170.89,171.08,170.44,170.96,4050.0,165.9397,166.1242,165.5028,166.0077,4050.0
2021-03-18 10:10:00,170.85,170.85,170.57,170.57,3026.0,165.9009,165.9009,165.629,165.629,3026.0
2021-03-18 10:20:00,170.71,170.71,170.06,170.06,5736.0,165.7649,165.7649,165.1338,165.1338,5736.0
2021-03-18 10:30:00,169.93,170.23,169.43,170.22,12567.0,165.0075,165.2988,164.522,165.2891,12567.0
2021-03-18 10:40:00,170.23,170.47,170.17,170.42,5100.0,165.2988,165.5319,165.2406,165.4833,5100.0
2021-03-18 10:50:00,170.41,170.72,170.41,170.66,11133.0,165.4736,165.7746,165.4736,165.7164,11133.0
2021-03-18 11:00:00,170.7,171.43,170.37,171.43,17291.0,165.7552,166.4641,165.4348,166.4641,17291.0
2021-03-18 11:10:00,171.43,171.74,171.4,171.66,6104.0,166.4641,166.7651,166.4349,166.6874,6104.0
2021-03-18 11:20:00,171.64,172.04,171.33,172.04,6512.0,166.668,167.0564,166.367,167.0564,6512.0
2021-03-18 11:30:00,172.16,172.23,171.55,171.78,8075.0,167.1729,167.2409,166.5806,166.8039,8075.0
2021-03-18 11:40:00,171.84,172.27,171.62,172.27,6020.0,166.8622,167.2797,166.6486,167.2797,6020.0
2021-03-18 11:50:00,172.28,172.53,172.17,172.3,5228.0,167.2895,167.5322,167.1826,167.3089,5228.0
2021-03-18 12:00:00,172.32,172.72,172.32,172.72,5471.0,167.3283,167.7167,167.3283,167.7167,5471.0
2021-03-18 12:10:00,172.74,172.96,172.62,172.86,7142.0,167.7361,167.9498,167.6196,167.8527,7142.0
2021-03-18 12:20:00,172.92,173.05,172.85,172.85,5199.0,167.9109,168.0372,167.8429,167.8429,5199.0
2021-03-18 12:30:00,172.86,173.3,172.81,173.13,3499.0,167.8527,168.2799,167.8041,168.1148,3499.0
2021-03-18 12:40:00,173.19,173.39,173.11,173.24,2003.0,168.1731,168.3673,168.0954,168.2216,2003.0
2021-03-18 12:50:00,173.39,173.56,173.21,173.25,2703.0,168.3673,168.5324,168.1925,168.2314,2703.0
2021-03-18 13:00:00,173.25,173.41,173.19,173.21,3284.0,168.2314,168.3867,168.1731,168.1925,3284.0
2021-03-18 13:10:00,173.14,173.33,173.1,173.32,3923.0,168.1245,168.309,168.0857,168.2993,3923.0
2021-03-18 13:20:00,173.38,173.77,173.38,173.65,5000.0,168.3576,168.7363,168.3576,168.6198,5000.0
2021-03-18 13:30:00,173.59,173.62,173.44,173.46,3131.0,168.5615,168.5906,168.4159,168.4353,3131.0
2021-03-18 13:40:00,173.48,173.64,173.42,173.64,2421.0,168.4547,168.6101,168.3964,168.6101,2421.0
2021-03-18 13:50:00,173.72,173.78,173.49,173.78,17152.0,168.6877,168.746,168.4644,168.746,17152.0
2021-03-18 14:00:00,173.88,174.0,173.69,173.8,4106.0,168.8431,168.9596,168.6586,168.7654,4106.0
2021-03-18 14:10:00,173.82,173.97,173.69,173.78,7195.0,168.7848,168.9305,168.6586,168.746,7195.0
2021-03-18 14:20:00,173.73,173.8,173.34,173.36,5833.0,168.6975,168.7654,168.3187,168.3382,5833.0
2021-03-18 14:30:00,173.28,173.39,172.79,172.85,9804.0,168.2605,168.3673,167.7847,167.8429,9804.0
2021-03-18 14:40:00,172.75,172.92,172.08,172.92,6665.0,167.7458,167.9109,167.0952,167.9109,6665.0
2021-03-18 14:50:00,173.0,173.2,172.87,172.97,14736.0,167.9886,168.1828,167.8624,167.9595,14736.0
2021-03-18 15:00:00,173.04,173.1,172.43,172.84,13442.0,168.0274,168.0857,167.4351,167.8332,13442.0
2021-03-18 15:10:00,172.9,172.91,172.64,172.81,8834.0,167.8915,167.9012,167.639,167.8041,8834.0
2021-03-18 15:20:00,172.81,172.87,172.63,172.7,12436.0,167.8041,167.8624,167.6293,167.6973,12436.0
2021-03-18 15:30:00,172.79,172.98,172.39,172.43,16543.0,167.7847,167.9692,167.3963,167.4351,16543.0
2021-03-18 15:40:00,172.46,172.51,171.91,172.08,20584.0,167.4642,167.5128,166.9302,167.0952,20584.0
2021-03-18 15:50:00,172.21,173.02,172.08,172.69,125117.0,167.2215,168.008,167.0952,167.6876,125117.0
2021-03-19 09:30:00,172.07,172.71,171.47,172.37,79835.0,167.0855,167.707,166.5029,167.3768,79835.0
2021-03-19 09:40:00,172.49,173.03,172.42,172.65,4403.0,167.4934,168.0177,167.4254,167.6487,4403.0
2021-03-19 09:50:00,172.61,172.63,171.53,171.72,3275.0,167.6099,167.6293,166.5612,166.7457,3275.0
2021-03-19 10:00:00,171.67,171.89,171.44,171.58,6939.0,166.6971,166.9108,166.4738,166.6097,6939.0
2021-03-19 10:10:00,171.72,172.31,171.7,172.31,5729.0,166.7457,167.3186,166.7263,167.3186,5729.0
2021-03-19 10:20:00,172.4,172.77,172.37,172.77,2842.0,167.406,167.7653,167.3768,167.7653,2842.0
2021-03-19 10:30:00,172.78,173.06,172.45,172.45,3173.0,167.775,168.0469,167.4545,167.4545,3173.0
2021-03-19 10:40:00,172.36,172.6,172.23,172.49,4001.0,167.3671,167.6002,167.2409,167.4934,4001.0
2021-03-19 10:50:00,172.69,173.72,172.69,173.57,4529.0,167.6876,168.6877,167.6876,168.5421,4529.0
2021-03-19 11:00:00,173.56,173.64,173.05,173.18,3961.0,168.5324,168.6101,168.0372,168.1634,3961.0
2021-03-19 11:10:00,173.22,173.33,172.88,172.96,4622.0,168.2022,168.309,167.8721,167.9498,4622.0
2021-03-19 11:20:00,173.04,173.17,172.9,172.95,2968.0,168.0274,168.1537,167.8915,167.94,2968.0
2021-03-19 11:30:00,172.94,173.17,172.7,172.88,3174.0,167.9303,168.1537,167.6973,167.8721,3174.0
2021-03-19 11:40:00,172.95,173.5,172.89,173.45,3432.0,167.94,168.4741,167.8818,168.4256,3432.0
2021-03-19 11:50:00,173.51,173.54,173.22,173.36,5490.0,168.4838,168.513,168.2022,168.3382,5490.0
2021-03-19 12:00:00,173.06,173.17,172.64,172.75,3129.0,168.0469,168.1537,167.639,167.7458,3129.0
2021-03-19 12:10:00,172.54,173.11,172.52,172.93,16254.0,167.5419,168.0954,167.5225,167.9206,16254.0
2021-03-19 12:20:00,172.9,173.16,172.9,173.06,5448.0,167.8915,168.144,167.8915,168.0469,5448.0
2021-03-19 12:30:00,173.09,173.18,172.89,172.9,4220.0,168.076,168.1634,167.8818,167.8915,4220.0
2021-03-19 12:40:00,172.95,173.33,172.95,173.25,3268.0,167.94,168.309,167.94,168.2314,3268.0
2021-03-19 12:50:00,173.31,173.4,173.19,173.22,8887.0,168.2896,168.377,168.1731,168.2022,8887.0
2021-03-19 13:00:00,173.23,173.23,172.97,172.99,1413.0,168.2119,168.2119,167.9595,167.9789,1413.0
2021-03-19 13:10:00,172.98,173.08,172.93,173.05,4265.0,167.9692,168.0663,167.9206,168.0372,4265.0
2021-03-19 13:20:00,172.93,173.32,172.87,173.3,4233.0,167.9206,168.2993,167.8624,168.2799,4233.0
2021-03-19 13:30:00,173.3,173.53,173.19,173.41,4470.0,168.2799,168.5032,168.1731,168.3867,4470.0
2021-03-19 13:40:00,173.39,173.41,173.17,173.37,3635.0,168.3673,168.3867,168.1537,168.3479,3635.0
2021-03-19 13:50:00,173.34,173.42,173.3,173.42,2047.0,168.3187,168.3964,168.2799,168.3964,2047.0
2021-03-19 14:00:00,173.49,173.65,173.31,173.31,4197.0,168.4644,168.6198,168.2896,168.2896,4197.0
2021-03-19 14:10:00,173.31,173.5,173.22,173.38,3133.0,168.2896,168.4741,168.2022,168.3576,3133.0
2021-03-19 14:20:00,173.34,173.34,173.19,173.32,2151.0,168.3187,168.3187,168.1731,168.2993,2151.0
2021-03-19 14:30:00,173.34,173.43,173.19,173.32,4920.0,168.3187,168.4061,168.1731,168.2993,4920.0
2021-03-19 14:40:00,173.34,173.76,173.31,173.73,7143.0,168.3187,168.7266,168.2896,168.6975,7143.0
2021-03-19 14:50:00,173.68,174.14,173.67,174.06,10090.0,168.6489,169.0956,168.6392,169.0179,10090.0
2021-03-19 15:00:00,174.06,174.19,173.86,174.12,5633.0,169.0179,169.1441,168.8237,169.0762,5633.0
2021-03-19 15:10:00,174.06,174.11,173.88,173.94,9039.0,169.0179,169.0664,168.8431,168.9014,9039.0
2021-03-19 15:20:00,173.98,174.12,173.89,174.08,8535.0,168.9402,169.0762,168.8528,169.0373,8535.0
2021-03-19 15:30:00,174.05,174.6,173.9,174.43,18147.0,169.0082,169.5423,168.8625,169.3772,18147.0
2021-03-19 15:40:00,174.53,175.51,174.42,174.98,58189.0,169.4743,170.4259,169.3675,169.9112,58189.0
2021-03-19 15:50:00,174.98,175.51,173.65,174.27,108241.0,169.9112,170.4259,168.6198,169.2218,108241.0
2021-03-22 09:30:00,174.07,174.4,172.81,173.84,8120.0,169.0276,169.348,167.8041,168.8043,8120.0
2021-03-22 09:40:00,173.97,174.22,173.36,173.49,4702.0,168.9305,169.1733,168.3382,168.4644,4702.0
2021-03-22 09:50:00,173.24,173.84,172.54,173.52,3808.0,168.2216,168.8043,167.5419,168.4935,3808.0
2021-03-22 10:00:00,173.65,173.82,172.82,173.18,7062.0,168.6198,168.7848,167.8138,168.1634,7062.0
2021-03-22 10:10:00,173.29,173.62,173.23,173.42,2724.0,168.2702,168.5906,168.2119,168.3964,2724.0
2021-03-22 10:20:00,173.45,173.94,173.37,173.73,13615.0,168.4256,168.9014,168.3479,168.6975,13615.0
2021-03-22 10:30:00,173.8,173.91,173.65,173.74,1933.0,168.7654,168.8722,168.6198,168.7072,1933.0
2021-03-22 10:40:00,173.74,174.45,173.74,174.15,4701.0,168.7072,169.3966,168.7072,169.1053,4701.0
2021-03-22 10:50:00,174.07,174.41,173.98,174.21,3097.0,169.0276,169.3578,168.9402,169.1635,3097.0
2021-03-22 11:00:00,174.17,174.54,174.01,174.45,4728.0,169.1247,169.484,168.9693,169.3966,4728.0
2021-03-22 11:10:00,174.4,174.52,174.1,174.31,5315.0,169.348,169.4646,169.0567,169.2607,5315.0
2021-03-22 11:20:00,174.34,174.93,174.34,174.93,5455.0,169.2898,169.8627,169.2898,169.8627,5455.0
2021-03-22 11:30:00,174.86,175.09,174.86,175.05,5350.0,169.7947,170.0181,169.7947,169.9792,5350.0
2021-03-22 11:40:00,174.97,175.32,174.93,175.32,5899.0,169.9015,170.2414,169.8627,170.2414,5899.0
2021-03-22 11:50:00,175.39,175.98,175.38,175.68,9641.0,170.3094,170.8823,170.2997,170.591,9641.0
2021-03-22 12:00:00,176.07,176.21,175.75,175.88,6195.0,170.9697,171.1056,170.6589,170.7852,6195.0
2021-03-22 12:10:00,175.85,175.85,175.26,175.26,7698.0,170.756,170.756,170.1831,170.1831,7698.0
2021-03-22 12:20:00,175.42,175.52,175.24,175.42,4784.0,170.3385,170.4356,170.1637,170.3385,4784.0
2021-03-22 12:30:00,175.42,175.42,174.87,175.06,3975.0,170.3385,170.3385,169.8044,169.9889,3975.0
2021-03-22 12:40:00,175.01,175.01,174.46,174.56,4306.0,169.9404,169.9404,169.4063,169.5034,4306.0
2021-03-22 12:50:00,174.54,174.54,174.34,174.35,4174.0,169.484,169.484,169.2898,169.2995,4174.0
2021-03-22 13:00:00,174.46,174.46,174.01,174.02,2102.0,169.4063,169.4063,168.9693,168.9791,2102.0
2021-03-22 13:10:00,173.95,173.95,173.7,173.7,2721.0,168.9111,168.9111,168.6683,168.6683,2721.0
2021-03-22 13:20:00,173.83,174.28,173.8,174.16,4751.0,168.7946,169.2315,168.7654,169.115,4751.0
2021-03-22 13:30:00,174.21,174.29,174.04,174.16,2308.0,169.1635,169.2412,168.9985,169.115,2308.0
2021-03-22 13:40:00,174.21,174.28,173.9,173.9,2346.0,169.1635,169.2315,168.8625,168.8625,2346.0
2021-03-22 13:50:00,173.88,173.98,173.75,173.86,3378.0,168.8431,168.9402,168.7169,168.8237,3378.0
2021-03-22 14:00:00,173.82,173.99,173.75,173.99,2602.0,168.7848,168.9499,168.7169,168.9499,2602.0
2021-03-22 14:10:00,173.97,174.4,173.95,174.34,3474.0,168.9305,169.348,168.9111,169.2898,3474.0
2021-03-22 14:20:00,174.44,174.55,174.21,174.34,3086.0,169.3869,169.4937,169.1635,169.2898,3086.0
2021-03-22 14:30:00,174.35,174.72,174.35,174.64,2611.0,169.2995,169.6588,169.2995,169.5811,2611.0
2021-03-22 14:40:00,174.76,174.91,174.61,174.86,5139.0,169.6976,169.8433,169.552,169.7947,5139.0
2021-03-22 14:50:00,174.83,174.83,174.65,174.82,5390.0,169.7656,169.7656,169.5908,169.7559,5390.0
2021-03-22 15:00:00,174.77,175.48,174.77,175.41,5986.0,169.7073,170.3968,169.7073,170.3288,5986.0
2021-03-22 15:10:00,175.46,175.46,175.04,175.06,9161.0,170.3773,170.3773,169.9695,169.9889,9161.0
2021-03-22 15:20:00,174.96,175.04,174.78,174.99,7953.0,169.8918,169.9695,169.717,169.921,7953.0
2021-03-22 15:30:00,174.96,174.99,174.64,174.94,8699.0,169.8918,169.921,169.5811,169.8724,8699.0
2021-03-22 15:40:00,174.94,175.09,174.74,175.08,14834.0,169.8724,170.0181,169.6782,170.0083,14834.0
2021-03-22 15:50:00,175.03,175.27,174.84,175.18,31549.0,169.9598,170.1928,169.7753,170.1054,31549.0
2021-03-23 09:30:00,175.31,176.12,174.72,176.0,8612.0,170.2317,171.0182,169.6588,170.9017,8612.0
2021-03-23 09:40:00,176.02,176.29,175.41,175.9,4416.0,170.9211,171.1833,170.3288,170.8046,4416.0
2021-03-23 09:50:00,176.12,176.28,175.43,176.04,2123.0,171.0182,171.1736,170.3482,170.9405,2123.0
2021-03-23 10:00:00,176.33,176.5,175.84,176.5,6262.0,171.2221,171.3872,170.7463,171.3872,6262.0
2021-03-23 10:10:00,176.71,177.36,176.66,177.26,4146.0,171.5911,172.2223,171.5426,172.1252,4146.0
2021-03-23 10:20:00,177.19,177.84,177.06,177.74,8233.0,172.0572,172.6884,171.931,172.5913,8233.0
2021-03-23 10:30:00,177.84,178.16,177.43,177.43,9241.0,172.6884,172.9991,172.2903,172.2903,9241.0
2021-03-23 10:40:00,177.43,177.74,177.27,177.38,10160.0,172.2903,172.5913,172.1349,172.2417,10160.0
2021-03-23 10:50:00,177.3,177.49,176.98,177.01,4543.0,172.164,172.3485,171.8533,171.8824,4543.0
2021-03-23 11:00:00,177.08,177.12,176.21,176.47,10483.0,171.9504,171.9893,171.1056,171.3581,10483.0
2021-03-23 11:10:00,176.5,177.12,176.5,176.9,6079.0,171.3872,171.9893,171.3872,171.7756,6079.0
2021-03-23 11:20:00,176.79,176.8,176.47,176.73,2346.0,171.6688,171.6785,171.3581,171.6105,2346.0
2021-03-23 11:30:00,176.75,177.08,176.75,176.96,1989.0,171.63,171.9504,171.63,171.8339,1989.0
2021-03-23 11:40:00,176.84,176.84,176.4,176.47,4081.0,171.7174,171.7174,171.2901,171.3581,4081.0
2021-03-23 11:50:00,176.56,176.63,176.25,176.46,1966.0,171.4455,171.5134,171.1445,171.3484,1966.0
2021-03-23 12:00:00,176.54,177.07,176.52,176.78,4655.0,171.4261,171.9407,171.4066,171.6591,4655.0
2021-03-23 12:10:00,176.85,177.06,176.82,176.86,2451.0,171.7271,171.931,171.6979,171.7368,2451.0
2021-03-23 12:20:00,176.96,177.29,176.87,177.12,8370.0,171.8339,172.1543,171.7465,171.9893,8370.0
2021-03-23 12:30:00,177.11,177.14,176.91,177.12,2570.0,171.9795,172.0087,171.7853,171.9893,2570.0
2021-03-23 12:40:00,177.1,177.1,176.71,176.83,4752.0,171.9698,171.9698,171.5911,171.7077,4752.0
2021-03-23 12:50:00,176.77,176.94,176.73,176.94,2800.0,171.6494,171.8145,171.6105,171.8145,2800.0
2021-03-23 13:00:00,177.12,177.2,176.94,176.94,4111.0,171.9893,172.0669,171.8145,171.8145,4111.0
2021-03-23 13:10:00,176.93,177.12,176.84,177.05,4070.0,171.8048,171.9893,171.7174,171.9213,4070.0
2021-03-23 13:20:00,177.08,177.14,176.83,176.99,3907.0,171.9504,172.0087,171.7077,171.863,3907.0
2021-03-23 13:30:00,176.94,176.95,176.63,176.64,3924.0,171.8145,171.8242,171.5134,171.5232,3924.0
2021-03-23 13:40:00,176.69,176.72,176.51,176.72,4068.0,171.5717,171.6008,171.3969,171.6008,4068.0
2021-03-23 13:50:00,176.67,176.91,176.67,176.71,5381.0,171.5523,171.7853,171.5523,171.5911,5381.0
2021-03-23 14:00:00,176.65,176.68,176.36,176.62,9143.0,171.5329,171.562,171.2513,171.5037,9143.0
2021-03-23 14:10:00,176.62,176.98,176.59,176.98,5856.0,171.5037,171.8533,171.4746,171.8533,5856.0
2021-03-23 14:20:00,177.02,177.27,176.98,177.09,11484.0,171.8921,172.1349,171.8533,171.9601,11484.0
2021-03-23 14:30:00,177.11,177.11,176.6,176.72,5358.0,171.9795,171.9795,171.4843,171.6008,5358.0
2021-03-23 14:40:00,176.77,176.78,176.52,176.59,3320.0,171.6494,171.6591,171.4066,171.4746,3320.0
2021-03-23 14:50:00,176.55,176.55,176.12,176.17,6858.0,171.4358,171.4358,171.0182,171.0668,6858.0
2021-03-23 15:00:00,176.09,176.15,175.81,175.81,6220.0,170.9891,171.0474,170.7172,170.7172,6220.0
2021-03-23 15:10:00,175.87,175.91,175.55,175.84,7425.0,170.7755,170.8143,170.4647,170.7463,7425.0
2021-03-23 15:20:00,175.82,175.84,175.12,175.31,10768.0,170.7269,170.7463,170.0472,170.2317,10768.0
2021-03-23 15:30:00,175.27,175.52,174.76,174.89,15584.0,170.1928,170.4356,169.6976,169.8238,15584.0
2021-03-23 15:40:00,174.88,175.26,174.77,174.87,19411.0,169.8141,170.1831,169.7073,169.8044,19411.0
2021-03-23 15:50:00,174.68,175.58,174.01,175.48,56261.0,169.6199,170.4939,168.9693,170.3968,56261.0
2021-03-24 09:30:00,174.62,175.1,174.01,174.09,8330.0,169.5617,170.0278,168.9693,169.047,8330.0
2021-03-24 09:40:00,174.03,175.32,174.03,175.32,4778.0,168.9888,170.2414,168.9888,170.2414,4778.0
2021-03-24 09:50:00,175.07,175.7,174.67,175.5,5335.0,169.9986,170.6104,169.6102,170.4162,5335.0
2021-03-24 10:00:00,175.68,175.76,174.98,174.98,4694.0,170.591,170.6686,169.9112,169.9112,4694.0
2021-03-24 10:10:00,174.99,175.19,174.27,174.27,8411.0,169.921,170.1152,169.2218,169.2218,8411.0
2021-03-24 10:20:00,174.43,174.9,174.21,174.69,8048.0,169.3772,169.8336,169.1635,169.6296,8048.0
2021-03-24 10:30:00,174.59,175.03,174.41,174.94,8220.0,169.5325,169.9598,169.3578,169.8724,8220.0
2021-03-24 10:40:00,174.94,175.18,174.89,175.18,5449.0,169.8724,170.1054,169.8238,170.1054,5449.0
2021-03-24 10:50:00,175.24,175.34,174.98,174.98,4586.0,170.1637,170.2608,169.9112,169.9112,4586.0
2021-03-24 11:00:00,175.07,175.55,175.03,175.55,11827.0,169.9986,170.4647,169.9598,170.4647,11827.0
2021-03-24 11:10:00,175.49,175.52,175.31,175.34,2705.0,170.4065,170.4356,170.2317,170.2608,2705.0
2021-03-24 11:20:00,175.2,175.33,174.76,174.88,9538.0,170.1249,170.2511,169.6976,169.8141,9538.0
2021-03-24 11:30:00,175.09,175.18,174.83,174.83,4205.0,170.0181,170.1054,169.7656,169.7656,4205.0
2021-03-24 11:40:00,174.83,175.07,174.74,175.06,10769.0,169.7656,169.9986,169.6782,169.9889,10769.0
2021-03-24 11:50:00,175.07,175.35,175.07,175.21,6171.0,169.9986,170.2705,169.9986,170.1346,6171.0
2021-03-24 12:00:00,175.18,175.74,175.17,175.56,5760.0,170.1054,170.6492,170.0957,170.4744,5760.0
2021-03-24 12:10:00,175.7,175.78,175.48,175.53,5876.0,170.6104,170.6881,170.3968,170.4453,5876.0
2021-03-24 12:20:00,175.53,175.83,175.25,175.83,19281.0,170.4453,170.7366,170.1734,170.7366,19281.0
2021-03-24 12:30:00,175.78,176.12,175.7,176.08,13516.0,170.6881,171.0182,170.6104,170.9794,13516.0
2021-03-24 12:40:00,176.09,176.09,175.33,175.33,20433.0,170.9891,170.9891,170.2511,170.2511,20433.0
2021-03-24 12:50:00,175.35,175.44,175.14,175.31,7711.0,170.2705,170.3579,170.0666,170.2317,7711.0
2021-03-24 13:00:00,175.41,175.48,175.14,175.4,5012.0,170.3288,170.3968,170.0666,170.3191,5012.0
2021-03-24 13:10:00,175.41,175.41,174.89,175.04,4140.0,170.3288,170.3288,169.8238,169.9695,4140.0
2021-03-24 13:20:00,175.03,175.08,174.95,175.04,3100.0,169.9598,170.0083,169.8821,169.9695,3100.0
2021-03-24 13:30:00,175.05,175.06,174.87,174.91,2700.0,169.9792,169.9889,169.8044,169.8433,2700.0
2021-03-24 13:40:00,174.97,174.97,174.38,174.73,3531.0,169.9015,169.9015,169.3286,169.6685,3531.0
2021-03-24 13:50:00,174.87,175.2,174.87,175.17,3406.0,169.8044,170.1249,169.8044,170.0957,3406.0
2021-03-24 14:00:00,175.27,175.34,174.76,174.84,2723.0,170.1928,170.2608,169.6976,169.7753,2723.0
2021-03-24 14:10:00,174.93,175.05,174.77,175.02,5054.0,169.8627,169.9792,169.7073,169.9501,5054.0
2021-03-24 14:20:00,174.88,175.1,174.7,174.7,2744.0,169.8141,170.0278,169.6394,169.6394,2744.0
2021-03-24 14:30:00,174.66,174.74,174.41,174.72,2000.0,169.6005,169.6782,169.3578,169.6588,2000.0
2021-03-24 14:40:00,174.64,174.96,174.61,174.95,6479.0,169.5811,169.8918,169.552,169.8821,6479.0
2021-03-24 14:50:00,174.92,175.43,174.88,175.29,10733.0,169.853,170.3482,169.8141,170.2123,10733.0
2021-03-24 15:00:00,175.13,175.57,175.06,175.39,12670.0,170.0569,170.4842,169.9889,170.3094,12670.0
2021-03-24 15:10:00,175.39,175.46,175.17,175.29,14724.0,170.3094,170.3773,170.0957,170.2123,14724.0
2021-03-24 15:20:00,175.12,175.57,175.12,175.38,5215.0,170.0472,170.4842,170.0472,170.2997,5215.0
2021-03-24 15:30:00,175.25,175.41,175.02,175.02,7398.0,170.1734,170.3288,169.9501,169.9501,7398.0
2021-03-24 15:40:00,175.06,175.19,174.9,175.08,8133.0,169.9889,170.1152,169.8336,170.0083,8133.0
2021-03-24 15:50:00,175.14,175.14,174.26,174.26,30661.0,170.0666,170.0666,169.2121,169.2121,30661.0
2021-03-25 09:30:00,175.37,175.79,173.35,173.46,7590.0,170.2899,170.6978,168.3285,168.4353,7590.0
2021-03-25 09:40:00,173.68,173.7,173.47,173.49,1495.0,168.6489,168.6683,168.445,168.4644,1495.0
2021-03-25 09:50:00,173.55,173.87,173.52,173.81,4109.0,168.5227,168.8334,168.4935,168.7751,4109.0
2021-03-25 10:00:00,173.59,173.98,173.02,173.97,3236.0,168.5615,168.9402,168.008,168.9305,3236.0
2021-03-25 10:10:00,173.99,174.0,173.52,173.53,2820.0,168.9499,168.9596,168.4935,168.5032,2820.0
2021-03-25 10:20:00,173.72,174.25,173.72,174.11,4401.0,168.6877,169.2024,168.6877,169.0664,4401.0
2021-03-25 10:30:00,174.06,174.52,173.8,174.4,5746.0,169.0179,169.4646,168.7654,169.348,5746.0
2021-03-25 10:40:00,174.34,174.6,174.34,174.6,1227.0,169.2898,169.5423,169.2898,169.5423,1227.0
2021-03-25 10:50:00,174.63,174.63,174.21,174.46,5854.0,169.5714,169.5714,169.1635,169.4063,5854.0
2021-03-25 11:00:00,174.49,174.92,174.49,174.91,1454.0,169.4354,169.853,169.4354,169.8433,1454.0
2021-03-25 11:10:00,174.96,175.19,174.95,175.06,5942.0,169.8918,170.1152,169.8821,169.9889,5942.0
2021-03-25 11:20:00,175.09,175.87,175.06,175.58,6446.0,170.0181,170.7755,169.9889,170.4939,6446.0
2021-03-25 11:30:00,175.62,175.76,175.45,175.45,3076.0,170.5327,170.6686,170.3676,170.3676,3076.0
2021-03-25 11:40:00,175.29,175.57,175.29,175.42,3570.0,170.2123,170.4842,170.2123,170.3385,3570.0
2021-03-25 11:50:00,175.2,175.86,175.2,175.74,2723.0,170.1249,170.7658,170.1249,170.6492,2723.0
2021-03-25 12:00:00,175.57,175.61,175.17,175.17,1322.0,170.4842,170.523,170.0957,170.0957,1322.0
2021-03-25 12:10:00,175.25,175.42,175.22,175.36,3126.0,170.1734,170.3385,170.1443,170.2802,3126.0
2021-03-25 12:20:00,175.42,175.54,175.22,175.52,3658.0,170.3385,170.455,170.1443,170.4356,3658.0
2021-03-25 12:30:00,175.5,175.99,175.5,175.88,2032.0,170.4162,170.892,170.4162,170.7852,2032.0
2021-03-25 12:40:00,175.88,176.02,175.83,175.95,2153.0,170.7852,170.9211,170.7366,170.8531,2153.0
2021-03-25 12:50:00,175.91,176.15,175.9,176.11,925.0,170.8143,171.0474,170.8046,171.0085,925.0
2021-03-25 13:00:00,176.02,176.21,175.78,176.17,2280.0,170.9211,171.1056,170.6881,171.0668,2280.0
2021-03-25 13:10:00,176.04,176.25,175.94,175.95,2705.0,170.9405,171.1445,170.8434,170.8531,2705.0
2021-03-25 13:20:00,175.89,176.01,175.85,175.94,1384.0,170.7949,170.9114,170.756,170.8434,1384.0
2021-03-25 13:30:00,175.93,176.2,175.88,176.2,1484.0,170.8337,171.0959,170.7852,171.0959,1484.0
2021-03-25 13:40:00,176.25,176.57,176.17,176.49,2815.0,171.1445,171.4552,171.0668,171.3775,2815.0
2021-03-25 13:50:00,176.12,176.12,175.91,176.06,1451.0,171.0182,171.0182,170.8143,170.96,1451.0
2021-03-25 14:00:00,175.99,175.99,175.64,175.68,2712.0,170.892,170.892,170.5521,170.591,2712.0
2021-03-25 14:10:00,175.54,175.95,175.54,175.81,2113.0,170.455,170.8531,170.455,170.7172,2113.0
2021-03-25 14:20:00,175.79,175.84,175.61,175.61,2065.0,170.6978,170.7463,170.523,170.523,2065.0
2021-03-25 14:30:00,175.52,175.98,175.38,175.91,2817.0,170.4356,170.8823,170.2997,170.8143,2817.0
2021-03-25 14:40:00,175.79,176.18,175.79,176.18,1930.0,170.6978,171.0765,170.6978,171.0765,1930.0
2021-03-25 14:50:00,176.23,176.45,176.18,176.45,1693.0,171.125,171.3387,171.0765,171.3387,1693.0
2021-03-25 15:00:00,176.44,176.53,176.19,176.19,2455.0,171.3289,171.4163,171.0862,171.0862,2455.0
2021-03-25 15:10:00,176.21,176.81,176.21,176.81,4767.0,171.1056,171.6882,171.1056,171.6882,4767.0
2021-03-25 15:20:00,176.73,176.96,176.53,176.9,5197.0,171.6105,171.8339,171.4163,171.7756,5197.0
2021-03-25 15:30:00,176.91,177.32,176.9,177.27,7115.0,171.7853,172.1835,171.7756,172.1349,7115.0
2021-03-25 15:40:00,177.33,177.53,177.19,177.53,9347.0,172.1932,172.3874,172.0572,172.3874,9347.0
2021-03-25 15:50:00,177.53,177.59,176.91,177.07,46132.0,172.3874,172.4456,171.7853,171.9407,46132.0
2021-03-26 09:30:00,177.01,177.85,177.01,177.66,13563.0,171.8824,172.6981,171.8824,172.5136,13563.0
2021-03-26 09:40:00,177.81,177.82,176.87,176.87,8600.0,172.6593,172.669,171.7465,171.7465,8600.0
2021-03-26 09:50:00,176.87,178.0,176.8,177.81,8028.0,171.7465,172.8438,171.6785,172.6593,8028.0
2021-03-26 10:00:00,177.4,178.34,177.4,178.14,4911.0,172.2611,173.1739,172.2611,172.9797,4911.0
2021-03-26 10:10:00,178.45,178.45,178.03,178.08,1804.0,173.2807,173.2807,172.8729,172.9214,1804.0
2021-03-26 10:20:00,178.04,178.1,177.74,177.74,2465.0,172.8826,172.9409,172.5913,172.5913,2465.0
2021-03-26 10:30:00,177.64,177.99,177.62,177.95,5414.0,172.4942,172.8341,172.4748,172.7952,5414.0
2021-03-26 10:40:00,178.24,178.67,178.24,178.61,1104.0,173.0768,173.4944,173.0768,173.4361,1104.0
2021-03-26 10:50:00,178.74,178.78,178.26,178.36,3042.0,173.5623,173.6012,173.0962,173.1933,3042.0
2021-03-26 11:00:00,178.28,178.32,177.81,178.15,5636.0,173.1156,173.1545,172.6593,172.9894,5636.0
2021-03-26 11:10:00,178.12,178.12,177.45,177.45,4083.0,172.9603,172.9603,172.3097,172.3097,4083.0
2021-03-26 11:20:00,177.33,177.62,176.93,177.51,5347.0,172.1932,172.4748,171.8048,172.368,5347.0
2021-03-26 11:30:00,177.47,178.09,177.47,177.92,4955.0,172.3291,172.9312,172.3291,172.7661,4955.0
2021-03-26 11:40:00,177.9,178.28,177.82,178.28,1830.0,172.7467,173.1156,172.669,173.1156,1830.0
2021-03-26 11:50:00,178.21,178.21,177.96,178.2,2507.0,173.0477,173.0477,172.8049,173.038,2507.0
2021-03-26 12:00:00,178.18,178.34,178.18,178.34,1323.0,173.0185,173.1739,173.0185,173.1739,1323.0
2021-03-26 12:10:00,178.44,178.46,178.24,178.34,1842.0,173.271,173.2904,173.0768,173.1739,1842.0
2021-03-26 12:20:00,178.23,178.36,178.21,178.34,1217.0,173.0671,173.1933,173.0477,173.1739,1217.0
2021-03-26 12:30:00,178.29,178.69,178.22,178.69,3315.0,173.1254,173.5138,173.0574,173.5138,3315.0
2021-03-26 12:40:00,178.73,178.79,178.54,178.66,3773.0,173.5526,173.6109,173.3681,173.4846,3773.0
2021-03-26 12:50:00,178.67,179.11,178.67,178.96,4340.0,173.4944,173.9216,173.4944,173.776,4340.0
2021-03-26 13:00:00,178.95,179.12,178.8,179.05,2597.0,173.7662,173.9313,173.6206,173.8633,2597.0
2021-03-26 13:10:00,179.02,179.07,178.82,178.93,2903.0,173.8342,173.8828,173.64,173.7468,2903.0
2021-03-26 13:20:00,178.99,179.27,178.99,179.11,2720.0,173.8051,174.077,173.8051,173.9216,2720.0
2021-03-26 13:30:00,179.17,179.59,179.17,179.55,4266.0,173.9799,174.3877,173.9799,174.3489,4266.0
2021-03-26 13:40:00,179.4,179.44,178.95,178.95,3375.0,174.2032,174.242,173.7662,173.7662,3375.0
2021-03-26 13:50:00,178.95,179.62,178.87,179.62,8495.0,173.7662,174.4168,173.6886,174.4168,8495.0
2021-03-26 14:00:00,179.62,179.63,179.13,179.14,4119.0,174.4168,174.4265,173.941,173.9507,4119.0
2021-03-26 14:10:00,179.17,179.3,178.97,179.24,4517.0,173.9799,174.1061,173.7857,174.0478,4517.0
2021-03-26 14:20:00,179.48,179.84,179.48,179.78,4403.0,174.2809,174.6305,174.2809,174.5722,4403.0
2021-03-26 14:30:00,179.91,180.11,179.83,179.93,5281.0,174.6984,174.8926,174.6207,174.7179,5281.0
2021-03-26 14:40:00,179.98,180.06,179.45,179.45,3761.0,174.7664,174.8441,174.2518,174.2518,3761.0
2021-03-26 14:50:00,179.46,180.33,179.45,180.06,8516.0,174.2615,175.1063,174.2518,174.8441,8516.0
2021-03-26 15:00:00,179.98,180.42,179.97,180.28,9531.0,174.7664,175.1937,174.7567,175.0577,9531.0
2021-03-26 15:10:00,180.34,180.64,180.34,180.6,5103.0,175.116,175.4073,175.116,175.3684,5103.0
2021-03-26 15:20:00,180.65,180.73,180.14,180.2,15317.0,175.417,175.4947,174.9218,174.98,15317.0
2021-03-26 15:30:00,180.22,181.06,180.17,181.03,14280.0,174.9995,175.8151,174.9509,175.786,14280.0
2021-03-26 15:40:00,180.94,181.53,180.76,181.53,18800.0,175.6986,176.2715,175.5238,176.2715,18800.0
2021-03-26 15:50:00,181.91,182.56,181.37,182.5,101977.0,176.6405,177.2717,176.1161,177.2134,101977.0
2021-03-29 09:30:00,181.57,182.18,181.06,182.18,4039.0,176.3103,176.9027,175.8151,176.9027,4039.0
2021-03-29 09:40:00,181.71,182.0,181.61,181.98,7955.0,176.4463,176.7279,176.3492,176.7085,7955.0
2021-03-29 09:50:00,182.07,182.12,181.48,181.94,4781.0,176.7959,176.8444,176.223,176.6696,4781.0
2021-03-29 10:00:00,181.7,181.92,181.41,181.81,6873.0,176.4366,176.6502,176.155,176.5434,6873.0
2021-03-29 10:10:00,181.53,183.08,181.53,183.01,6098.0,176.2715,177.7766,176.2715,177.7086,6098.0
2021-03-29 10:20:00,183.12,183.32,182.14,182.35,8285.0,177.8154,178.0097,176.8638,177.0678,8285.0
2021-03-29 10:30:00,182.27,182.7,182.11,182.7,3824.0,176.9901,177.4076,176.8347,177.4076,3824.0
2021-03-29 10:40:00,182.65,182.87,182.59,182.77,7194.0,177.3591,177.5727,177.3008,177.4756,7194.0
2021-03-29 10:50:00,182.85,183.02,182.29,182.86,8505.0,177.5533,177.7183,177.0095,177.563,8505.0
2021-03-29 11:00:00,182.88,182.88,182.22,182.57,12927.0,177.5824,177.5824,176.9415,177.2814,12927.0
2021-03-29 11:10:00,182.54,183.0,182.49,182.84,7579.0,177.2522,177.6989,177.2037,177.5436,7579.0
2021-03-29 11:20:00,182.84,183.62,182.8,183.45,8052.0,177.5436,178.301,177.5047,178.1359,8052.0
2021-03-29 11:30:00,183.54,183.71,183.34,183.52,5252.0,178.2233,178.3884,178.0291,178.2039,5252.0
2021-03-29 11:40:00,183.5,183.62,183.47,183.5,4980.0,178.1844,178.301,178.1553,178.1844,4980.0
2021-03-29 11:50:00,183.45,183.79,183.37,183.78,6002.0,178.1359,178.466,178.0582,178.4563,6002.0
2021-03-29 12:00:00,183.65,183.8,183.34,183.34,7959.0,178.3301,178.4757,178.0291,178.0291,7959.0
2021-03-29 12:10:00,183.4,183.72,183.22,183.44,8044.0,178.0873,178.3981,177.9125,178.1262,8044.0
2021-03-29 12:20:00,183.44,184.32,183.43,183.96,10481.0,178.1262,178.9807,178.1165,178.6311,10481.0
2021-03-29 12:30:00,183.95,184.76,183.95,184.57,16127.0,178.6214,179.4079,178.6214,179.2234,16127.0
2021-03-29 12:40:00,184.48,185.0,184.4,184.86,17580.0,179.1361,179.641,179.0584,179.505,17580.0
2021-03-29 12:50:00,184.77,184.77,183.87,183.95,7961.0,179.4176,179.4176,178.5437,178.6214,7961.0
2021-03-29 13:00:00,184.01,184.01,183.67,183.75,9034.0,178.6797,178.6797,178.3495,178.4272,9034.0
2021-03-29 13:10:00,183.82,184.07,183.7,183.78,11692.0,178.4952,178.7379,178.3786,178.4563,11692.0
2021-03-29 13:20:00,183.71,183.95,183.62,183.77,11627.0,178.3884,178.6214,178.301,178.4466,11627.0
2021-03-29 13:30:00,183.73,184.15,183.67,183.95,5301.0,178.4078,178.8156,178.3495,178.6214,5301.0
2021-03-29 13:40:00,184.05,184.08,183.79,183.98,6735.0,178.7185,178.7476,178.466,178.6505,6735.0
2021-03-29 13:50:00,184.07,184.33,183.9,183.99,5457.0,178.7379,178.9904,178.5729,178.6602,5457.0
2021-03-29 14:00:00,183.94,183.94,183.47,183.52,5685.0,178.6117,178.6117,178.1553,178.2039,5685.0
2021-03-29 14:10:00,183.51,183.79,183.36,183.48,7059.0,178.1941,178.466,178.0485,178.165,7059.0
2021-03-29 14:20:00,183.57,183.88,183.53,183.87,8070.0,178.2524,178.5534,178.2136,178.5437,8070.0
2021-03-29 14:30:00,183.84,183.85,183.59,183.59,3753.0,178.5146,178.5243,178.2718,178.2718,3753.0
2021-03-29 14:40:00,183.59,183.9,183.57,183.74,9632.0,178.2718,178.5729,178.2524,178.4175,9632.0
2021-03-29 14:50:00,183.66,183.87,183.47,183.75,6673.0,178.3398,178.5437,178.1553,178.4272,6673.0
2021-03-29 15:00:00,183.81,184.13,183.77,184.12,7080.0,178.4855,178.7962,178.4466,178.7865,7080.0
2021-03-29 15:10:00,184.09,184.23,183.83,183.9,7843.0,178.7573,178.8933,178.5049,178.5729,7843.0
2021-03-29 15:20:00,183.81,183.89,183.7,183.76,10398.0,178.4855,178.5631,178.3786,178.4369,10398.0
2021-03-29 15:30:00,183.74,184.03,183.65,183.91,15873.0,178.4175,178.6991,178.3301,178.5826,15873.0
2021-03-29 15:40:00,183.87,183.94,183.46,183.49,22212.0,178.5437,178.6117,178.1456,178.1747,22212.0
2021-03-29 15:50:00,183.46,184.13,183.42,183.78,77062.0,178.1456,178.7962,178.1068,178.4563,77062.0
2021-03-30 09:30:00,183.07,183.59,182.94,183.21,6955.0,177.7669,178.2718,177.6407,177.9028,6955.0
2021-03-30 09:40:00,183.28,183.97,183.27,183.51,6911.0,177.9708,178.6408,177.9611,178.1941,6911.0
2021-03-30 09:50:00,183.52,183.88,183.11,183.35,7466.0,178.2039,178.5534,177.8057,178.0388,7466.0
2021-03-30 10:00:00,183.22,183.23,182.12,182.3,36776.0,177.9125,177.9223,176.8444,177.0192,36776.0
2021-03-30 10:10:00,182.2,182.6,182.17,182.29,11579.0,176.9221,177.3105,176.893,177.0095,11579.0
2021-03-30 10:20:00,182.24,182.61,181.82,182.61,20514.0,176.9609,177.3202,176.5531,177.3202,20514.0
2021-03-30 10:30:00,182.55,182.62,181.99,182.37,12552.0,177.262,177.3299,176.7182,177.0872,12552.0
2021-03-30 10:40:00,182.3,182.69,182.12,182.69,17283.0,177.0192,177.3979,176.8444,177.3979,17283.0
2021-03-30 10:50:00,182.62,182.72,181.88,181.95,31606.0,177.3299,177.427,176.6114,176.6793,31606.0
2021-03-30 11:00:00,182.0,182.28,181.91,182.12,34287.0,176.7279,176.9998,176.6405,176.8444,34287.0
2021-03-30 11:10:00,182.09,182.45,182.02,182.45,31017.0,176.8153,177.1649,176.7473,177.1649,31017.0
2021-03-30 11:20:00,182.32,182.55,182.1,182.48,24129.0,177.0386,177.262,176.825,177.194,24129.0
2021-03-30 11:30:00,182.41,182.46,182.15,182.36,13095.0,177.126,177.1746,176.8735,177.0775,13095.0
2021-03-30 11:40:00,182.4,182.52,182.12,182.31,15738.0,177.1163,177.2328,176.8444,177.0289,15738.0
2021-03-30 11:50:00,182.29,182.35,181.94,182.1,10216.0,177.0095,177.0678,176.6696,176.825,10216.0
2021-03-30 12:00:00,182.17,182.22,182.04,182.17,7878.0,176.893,176.9415,176.7667,176.893,7878.0
2021-03-30 12:10:00,182.17,182.18,181.9,181.9,8901.0,176.893,176.9027,176.6308,176.6308,8901.0
2021-03-30 12:20:00,181.77,181.93,181.74,181.8,7364.0,176.5046,176.6599,176.4754,176.5337,7364.0
2021-03-30 12:30:00,181.8,182.0,181.73,181.86,11437.0,176.5337,176.7279,176.4657,176.5919,11437.0
2021-03-30 12:40:00,181.85,181.91,181.74,181.91,10883.0,176.5822,176.6405,176.4754,176.6405,10883.0
2021-03-30 12:50:00,181.89,182.02,181.23,181.49,29268.0,176.6211,176.7473,175.9802,176.2327,29268.0
2021-03-30 13:00:00,181.43,181.75,181.41,181.61,13298.0,176.1744,176.4851,176.155,176.3492,13298.0
2021-03-30 13:10:00,181.62,181.65,181.5,181.61,1724.0,176.3589,176.388,176.2424,176.3492,1724.0
2021-03-30 13:20:00,181.68,181.69,181.44,181.59,5496.0,176.4172,176.4269,176.1841,176.3298,5496.0
2021-03-30 13:30:00,181.63,181.88,181.47,181.79,12748.0,176.3686,176.6114,176.2132,176.524,12748.0
2021-03-30 13:40:00,181.8,181.82,181.51,181.76,13761.0,176.5337,176.5531,176.2521,176.4948,13761.0
2021-03-30 13:50:00,181.73,181.85,181.66,181.71,2710.0,176.4657,176.5822,176.3977,176.4463,2710.0
2021-03-30 14:00:00,181.71,181.99,181.6,181.99,5436.0,176.4463,176.7182,176.3395,176.7182,5436.0
2021-03-30 14:10:00,181.94,182.24,181.91,182.24,1800.0,176.6696,176.9609,176.6405,176.9609,1800.0
2021-03-30 14:20:00,182.42,182.78,182.41,182.71,3965.0,177.1357,177.4853,177.126,177.4173,3965.0
2021-03-30 14:30:00,182.84,182.89,182.61,182.62,3715.0,177.5436,177.5921,177.3202,177.3299,3715.0
2021-03-30 14:40:00,182.55,182.74,182.52,182.74,3364.0,177.262,177.4465,177.2328,177.4465,3364.0
2021-03-30 14:50:00,182.77,183.06,182.71,183.02,6106.0,177.4756,177.7572,177.4173,177.7183,6106.0
2021-03-30 15:00:00,182.94,183.13,182.91,183.01,3431.0,177.6407,177.8252,177.6115,177.7086,3431.0
2021-03-30 15:10:00,182.83,182.91,182.59,182.74,7458.0,177.5338,177.6115,177.3008,177.4465,7458.0
2021-03-30 15:20:00,182.73,182.79,182.59,182.77,8231.0,177.4367,177.495,177.3008,177.4756,8231.0
2021-03-30 15:30:00,182.8,183.25,182.71,182.98,33485.0,177.5047,177.9417,177.4173,177.6795,33485.0
2021-03-30 15:40:00,182.98,183.08,182.86,183.0,30115.0,177.6795,177.7766,177.563,177.6989,30115.0
2021-03-30 15:50:00,182.94,183.31,182.85,183.31,121147.0,177.6407,177.9999,177.5533,177.9999,121147.0
2021-03-31 09:30:00,181.5,182.87,181.5,182.06,20861.0,176.2424,177.5727,176.2424,176.7862,20861.0
2021-03-31 09:40:00,182.07,182.81,181.7,182.5,22543.0,176.7959,177.5144,176.4366,177.2134,22543.0
2021-03-31 09:50:00,182.4,182.68,182.09,182.52,10928.0,177.1163,177.3882,176.8153,177.2328,10928.0
2021-03-31 10:00:00,182.64,182.93,182.3,182.64,66398.0,177.3494,177.6309,177.0192,177.3494,66398.0
2021-03-31 10:10:00,182.56,182.69,181.91,182.13,44775.0,177.2717,177.3979,176.6405,176.8541,44775.0
2021-03-31 10:20:00,182.06,182.74,181.98,182.49,20027.0,176.7862,177.4465,176.7085,177.2037,20027.0
2021-03-31 10:30:00,182.48,182.48,181.9,182.23,27909.0,177.194,177.194,176.6308,176.9512,27909.0
2021-03-31 10:40:00,182.17,182.73,182.07,182.67,18388.0,176.893,177.4367,176.7959,177.3785,18388.0
2021-03-31 10:50:00,182.67,183.25,182.59,183.14,9396.0,177.3785,177.9417,177.3008,177.8349,9396.0
2021-03-31 11:00:00,183.13,183.13,182.45,182.55,5339.0,177.8252,177.8252,177.1649,177.262,5339.0
2021-03-31 11:10:00,182.52,182.66,182.28,182.53,15861.0,177.2328,177.3688,176.9998,177.2425,15861.0
2021-03-31 11:20:00,182.51,182.63,182.33,182.6,20634.0,177.2231,177.3396,177.0483,177.3105,20634.0
2021-03-31 11:30:00,182.6,182.61,182.34,182.49,10467.0,177.3105,177.3202,177.058,177.2037,10467.0
2021-03-31 11:40:00,182.45,182.6,182.38,182.44,6183.0,177.1649,177.3105,177.0969,177.1551,6183.0
2021-03-31 11:50:00,182.44,183.04,182.44,182.49,5213.0,177.1551,177.7378,177.1551,177.2037,5213.0
2021-03-31 12:00:00,182.62,182.72,182.49,182.65,4693.0,177.3299,177.427,177.2037,177.3591,4693.0
2021-03-31 12:10:00,182.58,182.71,182.44,182.7,7372.0,177.2911,177.4173,177.1551,177.4076,7372.0
2021-03-31 12:20:00,182.81,183.09,182.75,183.03,10189.0,177.5144,177.7863,177.4562,177.7281,10189.0
2021-03-31 12:30:00,183.03,183.19,182.84,182.97,8635.0,177.7281,177.8834,177.5436,177.6698,8635.0
2021-03-31 12:40:00,183.02,183.09,182.94,183.01,11721.0,177.7183,177.7863,177.6407,177.7086,11721.0
2021-03-31 12:50:00,183.1,183.19,182.88,183.03,7963.0,177.796,177.8834,177.5824,177.7281,7963.0
2021-03-31 13:00:00,183.0,183.61,183.0,183.49,5900.0,177.6989,178.2913,177.6989,178.1747,5900.0
2021-03-31 13:10:00,183.62,183.62,182.96,183.05,5722.0,178.301,178.301,177.6601,177.7475,5722.0
2021-03-31 13:20:00,183.07,183.41,182.82,183.41,15346.0,177.7669,178.097,177.5241,178.097,15346.0
2021-03-31 13:30:00,183.44,183.44,183.17,183.17,2838.0,178.1262,178.1262,177.864,177.864,2838.0
2021-03-31 13:40:00,183.04,183.28,183.04,183.19,4286.0,177.7378,177.9708,177.7378,177.8834,4286.0
2021-03-31 13:50:00,183.29,183.47,183.16,183.16,3916.0,177.9805,178.1553,177.8543,177.8543,3916.0
2021-03-31 14:00:00,183.31,183.41,183.17,183.28,4378.0,177.9999,178.097,177.864,177.9708,4378.0
2021-03-31 14:10:00,183.21,183.31,183.08,183.17,3117.0,177.9028,177.9999,177.7766,177.864,3117.0
2021-03-31 14:20:00,183.1,183.43,183.09,183.34,7995.0,177.796,178.1165,177.7863,178.0291,7995.0
2021-03-31 14:30:00,183.34,183.75,183.34,183.61,6766.0,178.0291,178.4272,178.0291,178.2913,6766.0
2021-03-31 14:40:00,183.55,183.55,182.75,182.92,16172.0,178.233,178.233,177.4562,177.6212,16172.0
2021-03-31 14:50:00,182.84,183.19,182.76,182.76,8512.0,177.5436,177.8834,177.4659,177.4659,8512.0
2021-03-31 15:00:00,182.84,183.03,182.56,182.62,6440.0,177.5436,177.7281,177.2717,177.3299,6440.0
2021-03-31 15:10:00,182.61,182.78,182.48,182.58,9615.0,177.3202,177.4853,177.194,177.2911,9615.0
2021-03-31 15:20:00,182.53,182.63,182.32,182.32,14671.0,177.2425,177.3396,177.0386,177.0386,14671.0
2021-03-31 15:30:00,182.25,182.46,181.69,181.71,19440.0,176.9706,177.1746,176.4269,176.4463,19440.0
2021-03-31 15:40:00,181.65,181.69,181.42,181.52,38980.0,176.388,176.4269,176.1647,176.2618,38980.0
2021-03-31 15:50:00,181.46,181.73,181.1,181.14,83601.0,176.2035,176.4657,175.854,175.8928,83601.0
2021-04-01 09:30:00,181.27,181.82,179.79,180.51,13986.0,176.019,176.5531,174.5819,175.2811,13986.0
2021-04-01 09:40:00,180.24,180.43,179.5,180.31,5838.0,175.0189,175.2034,174.3003,175.0868,5838.0
2021-04-01 09:50:00,180.31,180.78,180.01,180.01,8906.0,175.0868,175.5432,174.7955,174.7955,8906.0
2021-04-01 10:00:00,180.03,180.22,179.66,179.88,3804.0,174.815,174.9995,174.4557,174.6693,3804.0
2021-04-01 10:10:00,179.77,180.34,179.62,180.12,5359.0,174.5625,175.116,174.4168,174.9023,5359.0
2021-04-01 10:20:00,180.01,180.29,179.01,179.01,8672.0,174.7955,175.0674,173.8245,173.8245,8672.0
2021-04-01 10:30:00,179.11,179.24,178.81,178.84,13310.0,173.9216,174.0478,173.6303,173.6594,13310.0
2021-04-01 10:40:00,178.84,179.05,178.12,178.12,11379.0,173.6594,173.8633,172.9603,172.9603,11379.0
2021-04-01 10:50:00,178.18,178.69,177.91,178.69,28888.0,173.0185,173.5138,172.7564,173.5138,28888.0
2021-04-01 11:00:00,178.82,179.47,178.82,179.09,7807.0,173.64,174.2712,173.64,173.9022,7807.0
2021-04-01 11:10:00,178.96,179.24,178.47,178.69,11326.0,173.776,174.0478,173.3001,173.5138,11326.0
2021-04-01 11:20:00,179.03,179.33,178.68,178.77,5104.0,173.8439,174.1352,173.5041,173.5915,5104.0
2021-04-01 11:30:00,178.84,179.19,178.84,178.89,5309.0,173.6594,173.9993,173.6594,173.708,5309.0
2021-04-01 11:40:00,179.03,179.28,178.86,179.28,3618.0,173.8439,174.0867,173.6788,174.0867,3618.0
2021-04-01 11:50:00,179.47,179.92,179.47,179.92,1995.0,174.2712,174.7081,174.2712,174.7081,1995.0
2021-04-01 12:00:00,179.93,180.5,179.92,180.44,6289.0,174.7179,175.2713,174.7081,175.2131,6289.0
2021-04-01 12:10:00,180.37,180.8,180.08,180.8,4943.0,175.1451,175.5627,174.8635,175.5627,4943.0
2021-04-01 12:20:00,180.75,180.84,180.6,180.71,2724.0,175.5141,175.6015,175.3684,175.4753,2724.0
2021-04-01 12:30:00,180.72,181.43,180.72,181.43,4025.0,175.485,176.1744,175.485,176.1744,4025.0
2021-04-01 12:40:00,181.49,181.66,181.06,181.06,2534.0,176.2327,176.3977,175.8151,175.8151,2534.0
2021-04-01 12:50:00,180.88,181.12,180.63,180.95,3866.0,175.6403,175.8734,175.3976,175.7083,3866.0
2021-04-01 13:00:00,180.95,180.97,180.8,180.97,5500.0,175.7083,175.7277,175.5627,175.7277,5500.0
2021-04-01 13:10:00,180.89,181.35,180.89,181.17,11606.0,175.65,176.0967,175.65,175.9219,11606.0
2021-04-01 13:20:00,181.14,181.14,180.76,180.76,9383.0,175.8928,175.8928,175.5238,175.5238,9383.0
2021-04-01 13:30:00,180.84,181.32,180.83,181.22,3528.0,175.6015,176.0676,175.5918,175.9705,3528.0
2021-04-01 13:40:00,181.26,181.45,181.14,181.14,3700.0,176.0093,176.1938,175.8928,175.8928,3700.0
2021-04-01 13:50:00,181.16,181.4,181.08,181.17,10768.0,175.9122,176.1453,175.8345,175.9219,10768.0
2021-04-01 14:00:00,181.25,182.01,181.25,181.94,5314.0,175.9996,176.7376,175.9996,176.6696,5314.0
2021-04-01 14:10:00,181.86,182.03,181.77,181.83,3116.0,176.5919,176.757,176.5046,176.5628,3116.0
2021-04-01 14:20:00,181.77,181.91,181.53,181.69,4022.0,176.5046,176.6405,176.2715,176.4269,4022.0
2021-04-01 14:30:00,181.72,182.07,181.72,182.0,3314.0,176.456,176.7959,176.456,176.7279,3314.0
2021-04-01 14:40:00,182.07,182.42,182.01,182.2,5458.0,176.7959,177.1357,176.7376,176.9221,5458.0
2021-04-01 14:50:00,182.26,182.49,182.2,182.27,4218.0,176.9804,177.2037,176.9221,176.9901,4218.0
2021-04-01 15:00:00,182.32,182.52,182.16,182.26,9239.0,177.0386,177.2328,176.8833,176.9804,9239.0
2021-04-01 15:10:00,182.25,182.34,182.02,182.23,4893.0,176.9706,177.058,176.7473,176.9512,4893.0
2021-04-01 15:20:00,182.06,182.25,181.87,182.06,8503.0,176.7862,176.9706,176.6017,176.7862,8503.0
2021-04-01 15:30:00,182.03,182.43,181.9,182.18,8969.0,176.757,177.1454,176.6308,176.9027,8969.0
2021-04-01 15:40:00,182.17,182.78,182.15,182.7,10461.0,176.893,177.4853,176.8735,177.4076,10461.0
2021-04-01 15:50:00,182.61,182.81,182.29,182.5,47206.0,177.3202,177.5144,177.0095,177.2134,47206.0
2021-04-05 09:30:00,184.14,184.79,183.6,184.79,7148.0,178.8059,179.4371,178.2815,179.4371,7148.0
2021-04-05 09:40:00,184.74,184.83,184.69,184.83,700.0,179.3885,179.4759,179.34,179.4759,700.0
2021-04-05 09:50:00,184.78,184.92,184.46,184.46,2500.0,179.4274,179.5633,179.1166,179.1166,2500.0
2021-04-05 10:00:00,184.23,184.37,184.05,184.27,1763.0,178.8933,179.0292,178.7185,178.9321,1763.0
2021-04-05 10:10:00,184.19,184.61,184.19,184.53,1823.0,178.8545,179.2623,178.8545,179.1846,1823.0
2021-04-05 10:20:00,184.64,185.03,184.64,184.8,3821.0,179.2914,179.6701,179.2914,179.4468,3821.0
2021-04-05 10:30:00,184.87,185.15,184.79,184.89,5183.0,179.5148,179.7866,179.4371,179.5342,5183.0
2021-04-05 10:40:00,185.06,185.77,185.01,185.63,4704.0,179.6992,180.3887,179.6507,180.2527,4704.0
2021-04-05 10:50:00,185.47,185.77,185.43,185.66,4973.0,180.0974,180.3887,180.0585,180.2819,4973.0
2021-04-05 11:00:00,185.66,185.69,185.52,185.56,1743.0,180.2819,180.311,180.1459,180.1848,1743.0
2021-04-05 11:10:00,185.61,185.62,185.07,185.2,2791.0,180.2333,180.243,179.709,179.8352,2791.0
2021-04-05 11:20:00,185.23,185.57,185.21,185.34,2067.0,179.8643,180.1945,179.8449,179.9711,2067.0
2021-04-05 11:30:00,185.47,186.23,185.47,186.15,1341.0,180.0974,180.8354,180.0974,180.7577,1341.0
2021-04-05 11:40:00,186.2,186.39,186.2,186.39,1789.0,180.8062,180.9907,180.8062,180.9907,1789.0
2021-04-05 11:50:00,186.42,186.68,186.11,186.11,2006.0,181.0199,181.2723,180.7188,180.7188,2006.0
2021-04-05 12:00:00,186.22,186.43,186.13,186.35,3374.0,180.8256,181.0296,180.7383,180.9519,3374.0
2021-04-05 12:10:00,186.31,186.35,186.25,186.35,1028.0,180.913,180.9519,180.8548,180.9519,1028.0
2021-04-05 12:20:00,186.42,186.67,186.41,186.67,2326.0,181.0199,181.2626,181.0101,181.2626,2326.0
2021-04-05 12:30:00,186.75,187.35,186.71,187.28,3178.0,181.3403,181.9229,181.3015,181.8549,3178.0
2021-04-05 12:40:00,187.3,187.31,187.1,187.2,2510.0,181.8744,181.8841,181.6802,181.7773,2510.0
2021-04-05 12:50:00,187.03,187.27,186.66,187.18,2500.0,181.6122,181.8452,181.2529,181.7578,2500.0
2021-04-05 13:00:00,187.16,187.16,186.7,186.77,3336.0,181.7384,181.7384,181.2917,181.3597,3336.0
2021-04-05 13:10:00,186.63,186.69,186.39,186.41,1256.0,181.2238,181.282,180.9907,181.0101,1256.0
2021-04-05 13:20:00,186.33,186.53,186.1,186.19,4910.0,180.9325,181.1267,180.7091,180.7965,4910.0
2021-04-05 13:30:00,186.36,186.66,186.3,186.3,3702.0,180.9616,181.2529,180.9033,180.9033,3702.0
2021-04-05 13:40:00,186.02,186.08,185.9,185.91,2093.0,180.6314,180.6897,180.5149,180.5246,2093.0
2021-04-05 13:50:00,185.88,186.04,185.73,185.94,1979.0,180.4955,180.6509,180.3498,180.5538,1979.0
2021-04-05 14:00:00,186.0,186.01,185.69,185.75,1225.0,180.612,180.6217,180.311,180.3693,1225.0
2021-04-05 14:10:00,185.89,186.13,185.83,186.04,5646.0,180.5052,180.7383,180.4469,180.6509,5646.0
2021-04-05 14:20:00,186.15,186.49,186.07,186.45,4360.0,180.7577,181.0878,180.68,181.049,4360.0
2021-04-05 14:30:00,186.44,186.97,186.44,186.97,3174.0,181.0393,181.5539,181.0393,181.5539,3174.0
2021-04-05 14:40:00,186.94,186.94,186.59,186.62,2812.0,181.5248,181.5248,181.1849,181.2141,2812.0
2021-04-05 14:50:00,186.41,186.77,186.41,186.47,4798.0,181.0101,181.3597,181.0101,181.0684,4798.0
2021-04-05 15:00:00,186.51,186.53,186.25,186.31,2948.0,181.1072,181.1267,180.8548,180.913,2948.0
2021-04-05 15:10:00,186.29,186.51,186.23,186.51,3748.0,180.8936,181.1072,180.8354,181.1072,3748.0
2021-04-05 15:20:00,186.44,186.44,186.04,186.3,4120.0,181.0393,181.0393,180.6509,180.9033,4120.0
2021-04-05 15:30:00,186.3,186.82,186.3,186.78,7659.0,180.9033,181.4083,180.9033,181.3694,7659.0
2021-04-05 15:40:00,186.77,186.95,186.53,186.83,13476.0,181.3597,181.5345,181.1267,181.418,13476.0
2021-04-05 15:50:00,186.86,187.34,186.65,186.65,27155.0,181.4471,181.9132,181.2432,181.2432,27155.0
2021-04-06 09:30:00,186.54,186.74,185.56,185.56,8817.0,181.1364,181.3306,180.1848,180.1848,8817.0
2021-04-06 09:40:00,185.55,185.62,185.11,185.36,2900.0,180.1751,180.243,179.7478,179.9906,2900.0
2021-04-06 09:50:00,185.35,186.11,185.35,185.85,3617.0,179.9808,180.7188,179.9808,180.4664,3617.0
2021-04-06 10:00:00,186.03,186.19,185.19,185.42,3481.0,180.6412,180.7965,179.8255,180.0488,3481.0
2021-04-06 10:10:00,185.47,185.67,185.26,185.28,3301.0,180.0974,180.2916,179.8935,179.9129,3301.0
2021-04-06 10:20:00,185.17,185.53,184.81,184.93,7409.0,179.8061,180.1556,179.4565,179.573,7409.0
2021-04-06 10:30:00,184.81,185.18,184.63,184.97,6239.0,179.4565,179.8158,179.2817,179.6119,6239.0
2021-04-06 10:40:00,185.03,185.03,184.41,184.65,5235.0,179.6701,179.6701,179.0681,179.3011,5235.0
2021-04-06 10:50:00,184.68,185.04,184.67,184.71,4916.0,179.3303,179.6798,179.3205,179.3594,4916.0
2021-04-06 11:00:00,184.78,185.41,184.75,185.07,7351.0,179.4274,180.0391,179.3982,179.709,7351.0
2021-04-06 11:10:00,184.98,185.49,184.86,185.48,5314.0,179.6216,180.1168,179.505,180.1071,5314.0
2021-04-06 11:20:00,185.56,185.7,185.33,185.4,5101.0,180.1848,180.3207,179.9614,180.0294,5101.0
2021-04-06 11:30:00,185.56,185.7,185.31,185.31,4091.0,180.1848,180.3207,179.942,179.942,4091.0
2021-04-06 11:40:00,185.3,185.3,184.9,185.08,4253.0,179.9323,179.9323,179.5439,179.7187,4253.0
2021-04-06 11:50:00,185.11,185.51,185.04,185.04,4887.0,179.7478,180.1362,179.6798,179.6798,4887.0
2021-04-06 12:00:00,185.14,185.14,184.7,184.87,3960.0,179.7769,179.7769,179.3497,179.5148,3960.0
2021-04-06 12:10:00,184.93,185.26,184.87,185.26,5997.0,179.573,179.8935,179.5148,179.8935,5997.0
2021-04-06 12:20:00,185.35,185.56,185.16,185.43,4260.0,179.9808,180.1848,179.7964,180.0585,4260.0
2021-04-06 12:30:00,185.33,185.33,184.93,185.01,3766.0,179.9614,179.9614,179.573,179.6507,3766.0
2021-04-06 12:40:00,185.25,185.32,185.02,185.26,2131.0,179.8837,179.9517,179.6604,179.8935,2131.0
2021-04-06 12:50:00,185.29,185.43,185.16,185.33,3719.0,179.9226,180.0585,179.7964,179.9614,3719.0
2021-04-06 13:00:00,185.27,185.56,185.27,185.5,2848.0,179.9032,180.1848,179.9032,180.1265,2848.0
2021-04-06 13:10:00,185.46,185.51,185.08,185.3,3785.0,180.0877,180.1362,179.7187,179.9323,3785.0
2021-04-06 13:20:00,185.21,185.44,185.09,185.16,3272.0,179.8449,180.0682,179.7284,179.7964,3272.0
2021-04-06 13:30:00,185.31,185.52,185.11,185.12,3756.0,179.942,180.1459,179.7478,179.7575,3756.0
2021-04-06 13:40:00,185.17,185.4,185.06,185.17,2989.0,179.8061,180.0294,179.6992,179.8061,2989.0
2021-04-06 13:50:00,185.17,185.23,184.97,185.03,3718.0,179.8061,179.8643,179.6119,179.6701,3718.0
2021-04-06 14:00:00,184.95,185.17,184.88,185.12,2702.0,179.5924,179.8061,179.5245,179.7575,2702.0
2021-04-06 14:10:00,185.04,185.2,184.89,185.15,2825.0,179.6798,179.8352,179.5342,179.7866,2825.0
2021-04-06 14:20:00,185.19,185.19,184.99,185.15,2525.0,179.8255,179.8255,179.6313,179.7866,2525.0
2021-04-06 14:30:00,185.14,185.15,184.97,184.97,1961.0,179.7769,179.7866,179.6119,179.6119,1961.0
2021-04-06 14:40:00,184.98,185.5,184.98,185.46,1600.0,179.6216,180.1265,179.6216,180.0877,1600.0
2021-04-06 14:50:00,185.5,185.5,185.19,185.25,2208.0,180.1265,180.1265,179.8255,179.8837,2208.0
2021-04-06 15:00:00,185.3,185.3,185.0,185.0,2056.0,179.9323,179.9323,179.641,179.641,2056.0
2021-04-06 15:10:00,184.96,185.17,184.95,185.08,3000.0,179.6021,179.8061,179.5924,179.7187,3000.0
2021-04-06 15:20:00,185.14,185.26,184.96,185.03,3202.0,179.7769,179.8935,179.6021,179.6701,3202.0
2021-04-06 15:30:00,185.05,185.26,184.89,185.03,5356.0,179.6895,179.8935,179.5342,179.6701,5356.0
2021-04-06 15:40:00,184.94,185.24,184.94,185.17,6263.0,179.5827,179.874,179.5827,179.8061,6263.0
2021-04-06 15:50:00,185.14,185.14,184.84,185.03,21557.0,179.7769,179.7769,179.4856,179.6701,21557.0
2021-04-07 09:30:00,185.41,185.41,184.37,184.53,7579.0,180.0391,180.0391,179.0292,179.1846,7579.0
2021-04-07 09:40:00,184.52,184.52,183.24,183.24,3469.0,179.1749,179.1749,177.932,177.932,3469.0
2021-04-07 09:50:00,183.23,183.33,182.79,182.83,4560.0,177.9223,178.0194,177.495,177.5338,4560.0
2021-04-07 10:00:00,183.05,183.56,182.81,182.82,7263.0,177.7475,178.2427,177.5144,177.5241,7263.0
2021-04-07 10:10:00,182.9,182.99,182.16,182.24,4891.0,177.6018,177.6892,176.8833,176.9609,4891.0
2021-04-07 10:20:00,182.14,182.34,181.77,182.27,6387.0,176.8638,177.058,176.5046,176.9901,6387.0
2021-04-07 10:30:00,182.11,182.23,181.18,181.31,62276.0,176.8347,176.9512,175.9316,176.0579,62276.0
2021-04-07 10:40:00,181.34,182.47,181.19,181.66,42917.0,176.087,177.1843,175.9414,176.3977,42917.0
2021-04-07 10:50:00,181.56,182.6,181.46,182.01,9912.0,176.3006,177.3105,176.2035,176.7376,9912.0
2021-04-07 11:00:00,182.05,182.5,181.99,182.03,6384.0,176.7764,177.2134,176.7182,176.757,6384.0
2021-04-07 11:10:00,182.05,182.57,181.98,181.98,6309.0,176.7764,177.2814,176.7085,176.7085,6309.0
2021-04-07 11:20:00,181.99,182.37,181.93,182.35,9146.0,176.7182,177.0872,176.6599,177.0678,9146.0
2021-04-07 11:30:00,182.29,182.36,181.94,182.03,10303.0,177.0095,177.0775,176.6696,176.757,10303.0
2021-04-07 11:40:00,182.06,182.32,181.91,182.13,10043.0,176.7862,177.0386,176.6405,176.8541,10043.0
2021-04-07 11:50:00,182.08,182.21,181.96,182.1,12028.0,176.8056,176.9318,176.689,176.825,12028.0
2021-04-07 12:00:00,182.01,182.17,181.93,182.04,6050.0,176.7376,176.893,176.6599,176.7667,6050.0
2021-04-07 12:10:00,182.05,182.08,181.69,181.76,7059.0,176.7764,176.8056,176.4269,176.4948,7059.0
2021-04-07 12:20:00,181.79,182.02,181.79,181.91,4231.0,176.524,176.7473,176.524,176.6405,4231.0
2021-04-07 12:30:00,181.64,181.72,181.39,181.44,5338.0,176.3783,176.456,176.1356,176.1841,5338.0
2021-04-07 12:40:00,181.5,181.83,181.48,181.83,3647.0,176.2424,176.5628,176.223,176.5628,3647.0
2021-04-07 12:50:00,181.86,181.87,181.29,181.29,3441.0,176.5919,176.6017,176.0385,176.0385,3441.0
2021-04-07 13:00:00,181.44,181.71,181.2,181.55,4135.0,176.1841,176.4463,175.9511,176.2909,4135.0
2021-04-07 13:10:00,181.45,181.51,181.12,181.12,3062.0,176.1938,176.2521,175.8734,175.8734,3062.0
2021-04-07 13:20:00,181.13,181.4,180.85,181.31,4795.0,175.8831,176.1453,175.6112,176.0579,4795.0
2021-04-07 13:30:00,181.3,181.51,181.23,181.4,2301.0,176.0482,176.2521,175.9802,176.1453,2301.0
2021-04-07 13:40:00,181.32,181.32,181.0,181.0,2322.0,176.0676,176.0676,175.7569,175.7569,2322.0
2021-04-07 13:50:00,180.91,181.55,180.85,181.54,6239.0,175.6695,176.2909,175.6112,176.2812,6239.0
2021-04-07 14:00:00,181.46,181.78,181.45,181.5,4227.0,176.2035,176.5143,176.1938,176.2424,4227.0
2021-04-07 14:10:00,181.51,181.55,181.32,181.43,4403.0,176.2521,176.2909,176.0676,176.1744,4403.0
2021-04-07 14:20:00,181.51,181.69,181.4,181.4,3050.0,176.2521,176.4269,176.1453,176.1453,3050.0
2021-04-07 14:30:00,181.45,181.68,181.44,181.56,5078.0,176.1938,176.4172,176.1841,176.3006,5078.0
2021-04-07 14:40:00,181.6,182.03,181.52,181.89,7173.0,176.3395,176.757,176.2618,176.6211,7173.0
2021-04-07 14:50:00,182.0,182.0,181.7,181.7,3165.0,176.7279,176.7279,176.4366,176.4366,3165.0
2021-04-07 15:00:00,181.68,181.68,181.35,181.35,4161.0,176.4172,176.4172,176.0967,176.0967,4161.0
2021-04-07 15:10:00,181.34,181.61,181.28,181.32,8612.0,176.087,176.3492,176.0287,176.0676,8612.0
2021-04-07 15:20:00,181.37,181.65,181.34,181.45,18286.0,176.1161,176.388,176.087,176.1938,18286.0
2021-04-07 15:30:00,181.5,181.65,181.22,181.55,22094.0,176.2424,176.388,175.9705,176.2909,22094.0
2021-04-07 15:40:00,181.58,181.63,181.31,181.47,19475.0,176.3201,176.3686,176.0579,176.2132,19475.0
2021-04-07 15:50:00,181.49,181.82,181.39,181.72,64923.0,176.2327,176.5531,176.1356,176.456,64923.0
2021-04-08 09:30:00,182.7,183.72,182.7,183.71,5170.0,177.4076,178.3981,177.4076,178.3884,5170.0
2021-04-08 09:40:00,183.83,184.69,183.45,184.63,3315.0,178.5049,179.34,178.1359,179.2817,3315.0
2021-04-08 09:50:00,184.03,184.03,183.24,183.65,19586.0,178.6991,178.6991,177.932,178.3301,19586.0
2021-04-08 10:00:00,183.58,184.1,183.57,183.75,3194.0,178.2621,178.7671,178.2524,178.4272,3194.0
2021-04-08 10:10:00,183.75,184.45,183.62,184.05,4269.0,178.4272,179.1069,178.301,178.7185,4269.0
2021-04-08 10:20:00,184.19,184.7,184.15,184.3,3549.0,178.8545,179.3497,178.8156,178.9613,3549.0
2021-04-08 10:30:00,184.41,184.45,184.21,184.43,4965.0,179.0681,179.1069,178.8739,179.0875,4965.0
2021-04-08 10:40:00,184.27,184.46,183.81,184.27,18569.0,178.9321,179.1166,178.4855,178.9321,18569.0
2021-04-08 10:50:00,184.13,184.51,184.12,184.21,3167.0,178.7962,179.1652,178.7865,178.8739,3167.0
2021-04-08 11:00:00,184.27,184.39,184.12,184.34,4944.0,178.9321,179.0487,178.7865,179.0001,4944.0
2021-04-08 11:10:00,184.27,184.27,183.38,183.57,38010.0,178.9321,178.9321,178.0679,178.2524,38010.0
2021-04-08 11:20:00,183.52,184.59,183.52,184.59,6379.0,178.2039,179.2429,178.2039,179.2429,6379.0
2021-04-08 11:30:00,184.73,184.97,184.66,184.97,1640.0,179.3788,179.6119,179.3108,179.6119,1640.0
2021-04-08 11:40:00,184.77,185.19,184.77,185.19,1124.0,179.4176,179.8255,179.4176,179.8255,1124.0
2021-04-08 11:50:00,185.24,185.39,185.18,185.36,2766.0,179.874,180.0197,179.8158,179.9906,2766.0
2021-04-08 12:00:00,185.22,185.22,184.93,184.93,4961.0,179.8546,179.8546,179.573,179.573,4961.0
2021-04-08 12:10:00,184.93,185.01,184.89,185.01,3134.0,179.573,179.6507,179.5342,179.6507,3134.0
2021-04-08 12:20:00,185.04,185.04,184.41,184.41,2905.0,179.6798,179.6798,179.0681,179.0681,2905.0
2021-04-08 12:30:00,184.27,184.64,184.27,184.59,9539.0,178.9321,179.2914,178.9321,179.2429,9539.0
2021-04-08 12:40:00,184.56,184.68,184.45,184.55,1925.0,179.2137,179.3303,179.1069,179.204,1925.0
2021-04-08 12:50:00,184.48,184.64,184.35,184.44,2024.0,179.1361,179.2914,179.0098,179.0972,2024.0
2021-04-08 13:00:00,184.47,184.66,184.47,184.55,6109.0,179.1263,179.3108,179.1263,179.204,6109.0
2021-04-08 13:10:00,184.56,184.58,184.31,184.37,5336.0,179.2137,179.2332,178.971,179.0292,5336.0
2021-04-08 13:20:00,184.44,184.5,184.2,184.31,30205.0,179.0972,179.1555,178.8642,178.971,30205.0
2021-04-08 13:30:00,184.31,184.54,184.16,184.32,33945.0,178.971,179.1943,178.8253,178.9807,33945.0
2021-04-08 13:40:00,184.26,184.31,183.96,183.96,9438.0,178.9224,178.971,178.6311,178.6311,9438.0
2021-04-08 13:50:00,183.99,184.07,183.93,184.03,4780.0,178.6602,178.7379,178.602,178.6991,4780.0
2021-04-08 14:00:00,184.03,184.03,183.93,184.01,3010.0,178.6991,178.6991,178.602,178.6797,3010.0
2021-04-08 14:10:00,183.91,184.2,183.87,184.03,82150.0,178.5826,178.8642,178.5437,178.6991,82150.0
2021-04-08 14:20:00,184.0,184.13,183.73,183.92,22319.0,178.67,178.7962,178.4078,178.5923,22319.0
2021-04-08 14:30:00,183.84,184.05,183.84,183.95,9530.0,178.5146,178.7185,178.5146,178.6214,9530.0
2021-04-08 14:40:00,184.0,184.09,183.96,184.05,7488.0,178.67,178.7573,178.6311,178.7185,7488.0
2021-04-08 14:50:00,184.01,184.14,183.84,184.01,42264.0,178.6797,178.8059,178.5146,178.6797,42264.0
2021-04-08 15:00:00,184.01,184.05,183.84,183.87,5895.0,178.6797,178.7185,178.5146,178.5437,5895.0
2021-04-08 15:10:00,183.91,183.91,183.53,183.64,17246.0,178.5826,178.5826,178.2136,178.3204,17246.0
2021-04-08 15:20:00,183.66,183.79,183.41,183.59,5131.0,178.3398,178.466,178.097,178.2718,5131.0
2021-04-08 15:30:00,183.61,183.83,183.51,183.7,9706.0,178.2913,178.5049,178.1941,178.3786,9706.0
2021-04-08 15:40:00,183.67,183.74,183.6,183.71,13522.0,178.3495,178.4175,178.2815,178.3884,13522.0
2021-04-08 15:50:00,183.74,183.92,183.59,183.67,62954.0,178.4175,178.5923,178.2718,178.3495,62954.0
2021-04-09 09:30:00,183.49,183.66,182.81,182.83,4874.0,178.1747,178.3398,177.5144,177.5338,4874.0
2021-04-09 09:40:00,183.2,183.56,182.85,183.28,6747.0,177.8931,178.2427,177.5533,177.9708,6747.0
2021-04-09 09:50:00,183.33,183.51,183.0,183.5,6139.0,178.0194,178.1941,177.6989,178.1844,6139.0
2021-04-09 10:00:00,183.36,184.29,183.05,184.25,25296.0,178.0485,178.9516,177.7475,178.9127,25296.0
2021-04-09 10:10:00,184.27,184.37,184.1,184.32,3049.0,178.9321,179.0292,178.7671,178.9807,3049.0
2021-04-09 10:20:00,184.35,184.41,184.03,184.36,3906.0,179.0098,179.0681,178.6991,179.0195,3906.0
2021-04-09 10:30:00,184.36,184.47,184.19,184.33,3800.0,179.0195,179.1263,178.8545,178.9904,3800.0
2021-04-09 10:40:00,184.35,184.42,184.25,184.39,6300.0,179.0098,179.0778,178.9127,179.0487,6300.0
2021-04-09 10:50:00,184.38,184.73,184.35,184.7,3201.0,179.0389,179.3788,179.0098,179.3497,3201.0
2021-04-09 11:00:00,184.71,184.84,184.58,184.59,3600.0,179.3594,179.4856,179.2332,179.2429,3600.0
2021-04-09 11:10:00,184.69,184.95,184.41,184.53,3005.0,179.34,179.5924,179.0681,179.1846,3005.0
2021-04-09 11:20:00,184.57,184.63,184.36,184.38,1900.0,179.2234,179.2817,179.0195,179.0389,1900.0
2021-04-09 11:30:00,184.43,184.54,184.37,184.37,1400.0,179.0875,179.1943,179.0292,179.0292,1400.0
2021-04-09 11:40:00,184.57,184.57,184.21,184.23,1696.0,179.2234,179.2234,178.8739,178.8933,1696.0
2021-04-09 11:50:00,184.25,184.28,183.98,183.98,2800.0,178.9127,178.9418,178.6505,178.6505,2800.0
2021-04-09 12:00:00,184.0,184.05,183.88,183.88,1700.0,178.67,178.7185,178.5534,178.5534,1700.0
2021-04-09 12:10:00,183.95,184.15,183.95,184.05,3736.0,178.6214,178.8156,178.6214,178.7185,3736.0
2021-04-09 12:20:00,184.02,184.2,183.89,183.92,2704.0,178.6894,178.8642,178.5631,178.5923,2704.0
2021-04-09 12:30:00,183.97,184.25,183.97,184.25,1400.0,178.6408,178.9127,178.6408,178.9127,1400.0
2021-04-09 12:40:00,184.32,184.37,184.29,184.34,2481.0,178.9807,179.0292,178.9516,179.0001,2481.0
2021-04-09 12:50:00,184.3,184.32,184.01,184.01,2000.0,178.9613,178.9807,178.6797,178.6797,2000.0
2021-04-09 13:00:00,184.02,184.13,183.97,184.02,2316.0,178.6894,178.7962,178.6408,178.6894,2316.0
2021-04-09 13:10:00,184.21,184.25,184.1,184.17,2342.0,178.8739,178.9127,178.7671,178.835,2342.0
2021-04-09 13:20:00,184.24,184.25,183.9,183.9,3009.0,178.903,178.9127,178.5729,178.5729,3009.0
2021-04-09 13:30:00,184.0,184.06,183.94,184.02,2103.0,178.67,178.7282,178.6117,178.6894,2103.0
2021-04-09 13:40:00,184.0,184.06,183.92,184.0,3100.0,178.67,178.7282,178.5923,178.67,3100.0
2021-04-09 13:50:00,184.06,184.19,183.98,184.09,2300.0,178.7282,178.8545,178.6505,178.7573,2300.0
2021-04-09 14:00:00,184.09,184.17,184.03,184.13,3159.0,178.7573,178.835,178.6991,178.7962,3159.0
2021-04-09 14:10:00,184.13,184.13,183.95,184.0,4164.0,178.7962,178.7962,178.6214,178.67,4164.0
2021-04-09 14:20:00,184.03,184.19,183.97,184.19,1907.0,178.6991,178.8545,178.6408,178.8545,1907.0
2021-04-09 14:30:00,184.17,184.29,184.06,184.21,4243.0,178.835,178.9516,178.7282,178.8739,4243.0
2021-04-09 14:40:00,184.28,184.28,183.94,184.01,3695.0,178.9418,178.9418,178.6117,178.6797,3695.0
2021-04-09 14:50:00,184.18,184.21,184.04,184.16,3301.0,178.8447,178.8739,178.7088,178.8253,3301.0
2021-04-09 15:00:00,184.23,184.36,184.15,184.23,3900.0,178.8933,179.0195,178.8156,178.8933,3900.0
2021-04-09 15:10:00,184.24,184.45,184.15,184.42,3692.0,178.903,179.1069,178.8156,179.0778,3692.0
2021-04-09 15:20:00,184.45,184.9,184.45,184.86,7922.0,179.1069,179.5439,179.1069,179.505,7922.0
2021-04-09 15:30:00,184.88,185.14,184.88,185.05,7490.0,179.5245,179.7769,179.5245,179.6895,7490.0
2021-04-09 15:40:00,185.09,185.23,185.01,185.2,11157.0,179.7284,179.8643,179.6507,179.8352,11157.0
2021-04-09 15:50:00,185.24,185.84,185.23,185.69,38465.0,179.874,180.4567,179.8643,180.311,38465.0
2021-04-12 09:30:00,186.18,186.41,185.96,186.12,5557.0,180.7868,181.0101,180.5732,180.7285,5557.0
2021-04-12 09:40:00,185.95,185.95,185.45,185.49,1700.0,180.5635,180.5635,180.078,180.1168,1700.0
2021-04-12 09:50:00,185.74,185.85,185.37,185.52,3067.0,180.3596,180.4664,180.0003,180.1459,3067.0
2021-04-12 10:00:00,185.5,185.57,185.2,185.2,3189.0,180.1265,180.1945,179.8352,179.8352,3189.0
2021-04-12 10:10:00,185.3,185.34,185.13,185.28,1261.0,179.9323,179.9711,179.7672,179.9129,1261.0
2021-04-12 10:20:00,185.43,185.67,185.34,185.44,2003.0,180.0585,180.2916,179.9711,180.0682,2003.0
2021-04-12 10:30:00,185.39,185.41,185.1,185.41,3112.0,180.0197,180.0391,179.7381,180.0391,3112.0
2021-04-12 10:40:00,185.62,185.99,185.58,185.99,2164.0,180.243,180.6023,180.2042,180.6023,2164.0
2021-04-12 10:50:00,185.86,186.11,185.84,186.01,4641.0,180.4761,180.7188,180.4567,180.6217,4641.0
2021-04-12 11:00:00,186.01,186.4,185.96,186.36,4208.0,180.6217,181.0004,180.5732,180.9616,4208.0
2021-04-12 11:10:00,186.36,186.51,186.28,186.42,3356.0,180.9616,181.1072,180.8839,181.0199,3356.0
2021-04-12 11:20:00,186.51,186.52,186.41,186.52,1534.0,181.1072,181.117,181.0101,181.117,1534.0
2021-04-12 11:30:00,186.59,187.08,186.59,187.0,2721.0,181.1849,181.6607,181.1849,181.5831,2721.0
2021-04-12 11:40:00,187.01,187.31,187.01,187.17,2805.0,181.5928,181.8841,181.5928,181.7481,2805.0
2021-04-12 11:50:00,187.26,187.42,187.24,187.41,3207.0,181.8355,181.9909,181.8161,181.9812,3207.0
2021-04-12 12:00:00,187.27,187.27,186.89,186.92,3452.0,181.8452,181.8452,181.4762,181.5054,3452.0
2021-04-12 12:10:00,186.87,186.91,186.82,186.83,2300.0,181.4568,181.4957,181.4083,181.418,2300.0
2021-04-12 12:20:00,186.8,187.1,186.77,187.1,1526.0,181.3888,181.6802,181.3597,181.6802,1526.0
2021-04-12 12:30:00,187.02,187.32,187.01,187.25,1300.0,181.6025,181.8938,181.5928,181.8258,1300.0
2021-04-12 12:40:00,187.3,187.4,187.3,187.32,1600.0,181.8744,181.9715,181.8744,181.8938,1600.0
2021-04-12 12:50:00,187.33,187.35,187.15,187.2,4102.0,181.9035,181.9229,181.7287,181.7773,4102.0
2021-04-12 13:00:00,187.13,187.34,187.07,187.12,2210.0,181.7093,181.9132,181.651,181.6996,2210.0
2021-04-12 13:10:00,187.12,187.26,187.06,187.23,2624.0,181.6996,181.8355,181.6413,181.8064,2624.0
2021-04-12 13:20:00,187.19,187.19,186.62,186.62,1500.0,181.7675,181.7675,181.2141,181.2141,1500.0
2021-04-12 13:30:00,186.59,186.91,186.58,186.83,3787.0,181.1849,181.4957,181.1752,181.418,3787.0
2021-04-12 13:40:00,186.72,186.78,186.56,186.67,2113.0,181.3112,181.3694,181.1558,181.2626,2113.0
2021-04-12 13:50:00,186.64,186.8,186.62,186.73,2318.0,181.2335,181.3888,181.2141,181.3209,2318.0
2021-04-12 14:00:00,186.82,186.91,186.82,186.91,1116.0,181.4083,181.4957,181.4083,181.4957,1116.0
2021-04-12 14:10:00,186.79,186.85,186.7,186.74,3100.0,181.3791,181.4374,181.2917,181.3306,3100.0
2021-04-12 14:20:00,186.72,186.87,186.65,186.82,1344.0,181.3112,181.4568,181.2432,181.4083,1344.0
2021-04-12 14:30:00,186.91,186.95,186.74,186.74,1601.0,181.4957,181.5345,181.3306,181.3306,1601.0
2021-04-12 14:40:00,186.77,186.9,186.64,186.9,2148.0,181.3597,181.4859,181.2335,181.4859,2148.0
2021-04-12 14:50:00,186.89,186.97,186.79,186.95,3960.0,181.4762,181.5539,181.3791,181.5345,3960.0
2021-04-12 15:00:00,186.91,186.95,186.74,186.82,2100.0,181.4957,181.5345,181.3306,181.4083,2100.0
2021-04-12 15:10:00,186.82,186.92,186.51,186.51,7591.0,181.4083,181.5054,181.1072,181.1072,7591.0
2021-04-12 15:20:00,186.44,186.82,186.44,186.75,3815.0,181.0393,181.4083,181.0393,181.3403,3815.0
2021-04-12 15:30:00,186.76,186.93,186.63,186.93,7381.0,181.35,181.5151,181.2238,181.5151,7381.0
2021-04-12 15:40:00,186.98,187.18,186.91,187.08,5995.0,181.5636,181.7578,181.4957,181.6607,5995.0
2021-04-12 15:50:00,187.07,187.3,186.99,187.21,32192.0,181.651,181.8744,181.5733,181.787,32192.0
2021-04-13 09:30:00,186.51,188.4,186.11,188.18,15813.0,181.1072,182.9425,180.7188,182.7289,15813.0
2021-04-13 09:40:00,188.11,188.48,187.71,187.98,3102.0,182.6609,183.0202,182.2725,182.5347,3102.0
2021-04-13 09:50:00,187.72,187.98,187.27,187.27,2952.0,182.2822,182.5347,181.8452,181.8452,2952.0
2021-04-13 10:00:00,187.52,188.13,187.37,188.12,3719.0,182.088,182.6803,181.9423,182.6706,3719.0
2021-04-13 10:10:00,188.01,188.19,187.95,187.95,2100.0,182.5638,182.7386,182.5055,182.5055,2100.0
2021-04-13 10:20:00,187.94,188.06,187.53,187.6,856.0,182.4958,182.6123,182.0977,182.1657,856.0
2021-04-13 10:30:00,187.61,187.61,187.02,187.12,3131.0,182.1754,182.1754,181.6025,181.6996,3131.0
2021-04-13 10:40:00,187.05,187.05,186.69,186.69,2390.0,181.6316,181.6316,181.282,181.282,2390.0
2021-04-13 10:50:00,186.55,187.08,186.46,187.07,3184.0,181.1461,181.6607,181.0587,181.651,3184.0
2021-04-13 11:00:00,186.97,187.01,186.89,187.01,1000.0,181.5539,181.5928,181.4762,181.5928,1000.0
2021-04-13 11:10:00,187.03,187.05,186.43,186.76,5894.0,181.6122,181.6316,181.0296,181.35,5894.0
2021-04-13 11:20:00,186.61,186.66,186.21,186.54,6510.0,181.2043,181.2529,180.8159,181.1364,6510.0
2021-04-13 11:30:00,186.63,186.65,186.5,186.6,2689.0,181.2238,181.2432,181.0975,181.1946,2689.0
2021-04-13 11:40:00,186.65,186.85,186.58,186.85,5470.0,181.2432,181.4374,181.1752,181.4374,5470.0
2021-04-13 11:50:00,186.92,187.04,186.91,187.04,606.0,181.5054,181.6219,181.4957,181.6219,606.0
2021-04-13 12:00:00,186.95,187.36,186.95,187.24,3715.0,181.5345,181.9326,181.5345,181.8161,3715.0
2021-04-13 12:10:00,187.32,187.73,187.17,187.73,3274.0,181.8938,182.2919,181.7481,182.2919,3274.0
2021-04-13 12:20:00,187.74,188.09,187.57,187.68,3318.0,182.3016,182.6415,182.1365,182.2434,3318.0
2021-04-13 12:30:00,187.72,187.91,187.57,187.89,5581.0,182.2822,182.4667,182.1365,182.4473,5581.0
2021-04-13 12:40:00,187.85,187.94,187.45,187.45,4790.0,182.4084,182.4958,182.02,182.02,4790.0
2021-04-13 12:50:00,187.65,187.68,187.53,187.62,3633.0,182.2142,182.2434,182.0977,182.1851,3633.0
2021-04-13 13:00:00,187.66,187.74,187.54,187.57,5635.0,182.2239,182.3016,182.1074,182.1365,5635.0
2021-04-13 13:10:00,187.64,188.19,187.54,188.08,8773.0,182.2045,182.7386,182.1074,182.6318,8773.0
2021-04-13 13:20:00,188.1,188.28,187.94,188.04,4501.0,182.6512,182.826,182.4958,182.5929,4501.0
2021-04-13 13:30:00,188.04,188.48,188.04,188.2,3700.0,182.5929,183.0202,182.5929,182.7483,3700.0
2021-04-13 13:40:00,188.46,188.46,188.1,188.42,6801.0,183.0008,183.0008,182.6512,182.9619,6801.0
2021-04-13 13:50:00,188.47,188.49,188.29,188.36,4364.0,183.0105,183.0299,182.8357,182.9037,4364.0
2021-04-13 14:00:00,188.36,188.59,188.12,188.12,7519.0,182.9037,183.127,182.6706,182.6706,7519.0
2021-04-13 14:10:00,188.07,188.45,188.07,188.3,4748.0,182.6221,182.991,182.6221,182.8454,4748.0
2021-04-13 14:20:00,188.32,188.5,188.32,188.37,5675.0,182.8648,183.0396,182.8648,182.9134,5675.0
2021-04-13 14:30:00,188.32,188.34,188.0,188.0,6349.0,182.8648,182.8842,182.5541,182.5541,6349.0
2021-04-13 14:40:00,187.92,188.04,187.81,187.91,4750.0,182.4764,182.5929,182.3696,182.4667,4750.0
2021-04-13 14:50:00,188.0,188.56,188.0,188.56,7243.0,182.5541,183.0979,182.5541,183.0979,7243.0
2021-04-13 15:00:00,188.56,188.57,188.19,188.31,7866.0,183.0979,183.1076,182.7386,182.8551,7866.0
2021-04-13 15:10:00,188.38,188.89,188.32,188.62,10347.0,182.9231,183.4183,182.8648,183.1561,10347.0
2021-04-13 15:20:00,188.61,189.09,188.61,189.02,8633.0,183.1464,183.6125,183.1464,183.5445,8633.0
2021-04-13 15:30:00,188.97,189.08,188.55,188.72,10098.0,183.496,183.6028,183.0882,183.2532,10098.0
2021-04-13 15:40:00,188.68,188.75,188.39,188.44,12987.0,183.2144,183.2824,182.9328,182.9813,12987.0
2021-04-13 15:50:00,188.45,188.45,187.77,187.99,49882.0,182.991,182.991,182.3307,182.5444,49882.0
2021-04-14 09:30:00,186.76,188.0,186.07,187.09,5943.0,181.35,182.5541,180.68,181.6704,5943.0
2021-04-14 09:40:00,187.14,187.51,186.98,187.08,2497.0,181.719,182.0783,181.5636,181.6607,2497.0
2021-04-14 09:50:00,186.91,187.47,186.91,187.21,2251.0,181.4957,182.0394,181.4957,181.787,2251.0
2021-04-14 10:00:00,187.29,187.45,186.93,187.23,5963.0,181.8647,182.02,181.5151,181.8064,5963.0
2021-04-14 10:10:00,187.12,187.84,187.09,187.77,3761.0,181.6996,182.3987,181.6704,182.3307,3761.0
2021-04-14 10:20:00,187.72,187.84,187.52,187.71,3814.0,182.2822,182.3987,182.088,182.2725,3814.0
2021-04-14 10:30:00,187.79,188.0,187.78,187.79,3485.0,182.3502,182.5541,182.3405,182.3502,3485.0
2021-04-14 10:40:00,187.71,187.71,186.77,186.88,2735.0,182.2725,182.2725,181.3597,181.4665,2735.0
2021-04-14 10:50:00,186.75,186.97,186.44,186.61,4151.0,181.3403,181.5539,181.0393,181.2043,4151.0
2021-04-14 11:00:00,186.62,186.81,186.48,186.68,4043.0,181.2141,181.3986,181.0781,181.2723,4043.0
2021-04-14 11:10:00,186.7,186.81,186.25,186.25,3132.0,181.2917,181.3986,180.8548,180.8548,3132.0
2021-04-14 11:20:00,186.3,186.4,185.82,186.15,5633.0,180.9033,181.0004,180.4372,180.7577,5633.0
2021-04-14 11:30:00,186.14,186.35,186.11,186.32,2903.0,180.748,180.9519,180.7188,180.9227,2903.0
2021-04-14 11:40:00,186.2,186.25,185.84,185.87,3599.0,180.8062,180.8548,180.4567,180.4858,3599.0
2021-04-14 11:50:00,185.93,185.94,185.6,185.86,3004.0,180.544,180.5538,180.2236,180.4761,3004.0
2021-04-14 12:00:00,185.88,186.1,185.87,185.98,3000.0,180.4955,180.7091,180.4858,180.5926,3000.0
2021-04-14 12:10:00,186.0,186.03,185.75,185.83,2711.0,180.612,180.6412,180.3693,180.4469,2711.0
2021-04-14 12:20:00,185.87,185.96,185.61,185.65,5958.0,180.4858,180.5732,180.2333,180.2722,5958.0
2021-04-14 12:30:00,185.74,186.21,185.68,186.21,3390.0,180.3596,180.8159,180.3013,180.8159,3390.0
2021-04-14 12:40:00,186.3,186.52,186.24,186.45,2129.0,180.9033,181.117,180.8451,181.049,2129.0
2021-04-14 12:50:00,186.51,186.51,186.31,186.42,3518.0,181.1072,181.1072,180.913,181.0199,3518.0
2021-04-14 13:00:00,186.48,186.48,186.37,186.4,1900.0,181.0781,181.0781,180.9713,181.0004,1900.0
2021-04-14 13:10:00,186.43,186.69,186.41,186.59,4301.0,181.0296,181.282,181.0101,181.1849,4301.0
2021-04-14 13:20:00,186.43,186.95,186.43,186.95,5491.0,181.0296,181.5345,181.0296,181.5345,5491.0
2021-04-14 13:30:00,186.9,187.04,186.82,187.01,4414.0,181.4859,181.6219,181.4083,181.5928,4414.0
2021-04-14 13:40:00,186.97,186.97,186.63,186.64,2300.0,181.5539,181.5539,181.2238,181.2335,2300.0
2021-04-14 13:50:00,186.5,186.53,186.07,186.08,4321.0,181.0975,181.1267,180.68,180.6897,4321.0
2021-04-14 14:00:00,186.05,186.22,185.93,186.03,4651.0,180.6606,180.8256,180.544,180.6412,4651.0
2021-04-14 14:10:00,186.13,186.2,185.87,185.96,2910.0,180.7383,180.8062,180.4858,180.5732,2910.0
2021-04-14 14:20:00,185.95,186.3,185.95,186.05,5080.0,180.5635,180.9033,180.5635,180.6606,5080.0
2021-04-14 14:30:00,185.88,185.97,185.36,185.37,3039.0,180.4955,180.5829,179.9906,180.0003,3039.0
2021-04-14 14:40:00,185.31,185.63,185.18,185.44,6363.0,179.942,180.2527,179.8158,180.0682,6363.0
2021-04-14 14:50:00,185.27,185.38,185.04,185.23,3964.0,179.9032,180.01,179.6798,179.8643,3964.0
2021-04-14 15:00:00,185.16,185.48,185.0,185.32,6160.0,179.7964,180.1071,179.641,179.9517,6160.0
2021-04-14 15:10:00,185.36,185.7,185.27,185.62,5789.0,179.9906,180.3207,179.9032,180.243,5789.0
2021-04-14 15:20:00,185.47,185.74,185.31,185.7,6050.0,180.0974,180.3596,179.942,180.3207,6050.0
2021-04-14 15:30:00,185.75,185.81,185.23,185.46,9846.0,180.3693,180.4275,179.8643,180.0877,9846.0
2021-04-14 15:40:00,185.45,185.72,185.34,185.5,12322.0,180.078,180.3401,179.9711,180.1265,12322.0
2021-04-14 15:50:00,185.65,185.79,185.18,185.56,58460.0,180.2722,180.4081,179.8158,180.1848,58460.0
2021-04-15 09:30:00,187.62,188.0,187.47,188.0,6079.0,182.1851,182.5541,182.0394,182.5541,6079.0
2021-04-15 09:40:00,187.95,188.0,187.65,188.0,4321.0,182.5055,182.5541,182.2142,182.5541,4321.0
2021-04-15 09:50:00,188.0,188.0,187.07,187.51,3700.0,182.5541,182.5541,181.651,182.0783,3700.0
2021-04-15 10:00:00,187.6,188.0,187.6,188.0,600.0,182.1657,182.5541,182.1657,182.5541,600.0
2021-04-15 10:10:00,187.97,188.0,187.73,187.73,3216.0,182.525,182.5541,182.2919,182.2919,3216.0
2021-04-15 10:20:00,187.74,187.74,186.96,187.11,1900.0,182.3016,182.3016,181.5442,181.6899,1900.0
2021-04-15 10:30:00,187.1,187.5,187.1,187.43,3614.0,181.6802,182.0686,181.6802,182.0006,3614.0
2021-04-15 10:40:00,187.51,187.51,187.19,187.19,2984.0,182.0783,182.0783,181.7675,181.7675,2984.0
2021-04-15 10:50:00,187.3,187.31,186.99,187.22,2406.0,181.8744,181.8841,181.5733,181.7967,2406.0
2021-04-15 11:00:00,187.12,187.59,187.11,187.58,6724.0,181.6996,182.156,181.6899,182.1463,6724.0
2021-04-15 11:10:00,187.51,187.62,187.47,187.57,1808.0,182.0783,182.1851,182.0394,182.1365,1808.0
2021-04-15 11:20:00,187.53,187.86,187.53,187.75,2517.0,182.0977,182.4181,182.0977,182.3113,2517.0
2021-04-15 11:30:00,187.81,188.0,187.78,188.0,3424.0,182.3696,182.5541,182.3405,182.5541,3424.0
2021-04-15 11:40:00,187.96,188.0,187.92,188.0,2806.0,182.5152,182.5541,182.4764,182.5541,2806.0
2021-04-15 11:50:00,187.96,188.31,187.96,188.11,3400.0,182.5152,182.8551,182.5152,182.6609,3400.0
2021-04-15 12:00:00,188.17,188.64,188.16,188.53,1997.0,182.7192,183.1755,182.7094,183.0687,1997.0
2021-04-15 12:10:00,188.52,188.61,188.32,188.32,1401.0,183.059,183.1464,182.8648,182.8648,1401.0
2021-04-15 12:20:00,188.46,188.52,188.41,188.44,840.0,183.0008,183.059,182.9522,182.9813,840.0
2021-04-15 12:30:00,188.53,188.58,188.35,188.45,2002.0,183.0687,183.1173,182.8939,182.991,2002.0
2021-04-15 12:40:00,188.33,188.38,188.2,188.31,1947.0,182.8745,182.9231,182.7483,182.8551,1947.0
2021-04-15 12:50:00,188.25,188.31,187.98,188.31,2253.0,182.7968,182.8551,182.5347,182.8551,2253.0
2021-04-15 13:00:00,188.34,188.49,188.34,188.39,2109.0,182.8842,183.0299,182.8842,182.9328,2109.0
2021-04-15 13:10:00,188.44,188.44,188.18,188.28,2881.0,182.9813,182.9813,182.7289,182.826,2881.0
2021-04-15 13:20:00,188.29,188.31,188.17,188.17,1200.0,182.8357,182.8551,182.7192,182.7192,1200.0
2021-04-15 13:30:00,188.22,188.31,188.14,188.31,1514.0,182.7677,182.8551,182.69,182.8551,1514.0
2021-04-15 13:40:00,188.28,188.55,188.28,188.54,1921.0,182.826,183.0882,182.826,183.0784,1921.0
2021-04-15 13:50:00,188.43,188.52,188.43,188.43,1869.0,182.9716,183.059,182.9716,182.9716,1869.0
2021-04-15 14:00:00,188.55,188.55,188.14,188.14,3662.0,183.0882,183.0882,182.69,182.69,3662.0
2021-04-15 14:10:00,188.24,188.63,188.21,188.63,9811.0,182.7871,183.1658,182.758,183.1658,9811.0
2021-04-15 14:20:00,188.51,188.81,188.45,188.65,2692.0,183.0493,183.3406,182.991,183.1853,2692.0
2021-04-15 14:30:00,188.74,188.83,188.46,188.57,3054.0,183.2726,183.36,183.0008,183.1076,3054.0
2021-04-15 14:40:00,188.42,188.43,188.26,188.28,1019.0,182.9619,182.9716,182.8066,182.826,1019.0
2021-04-15 14:50:00,188.4,188.46,188.28,188.37,1433.0,182.9425,183.0008,182.826,182.9134,1433.0
2021-04-15 15:00:00,188.38,188.43,188.15,188.43,3652.0,182.9231,182.9716,182.6997,182.9716,3652.0
2021-04-15 15:10:00,188.45,188.71,188.35,188.68,2525.0,182.991,183.2435,182.8939,183.2144,2525.0
2021-04-15 15:20:00,188.71,188.79,188.58,188.79,4018.0,183.2435,183.3212,183.1173,183.3212,4018.0
2021-04-15 15:30:00,188.79,188.93,188.66,188.66,8441.0,183.3212,183.4571,183.195,183.195,8441.0
2021-04-15 15:40:00,188.66,189.0,188.6,188.81,12507.0,183.195,183.5251,183.1367,183.3406,12507.0
2021-04-15 15:50:00,188.74,188.93,188.32,188.33,46702.0,183.2726,183.4571,182.8648,182.8745,46702.0
2021-04-16 09:30:00,189.09,189.77,188.87,189.53,42091.0,183.6125,184.2728,183.3989,184.0398,42091.0
2021-04-16 09:40:00,189.35,189.36,188.77,188.97,5028.0,183.865,183.8747,183.3018,183.496,5028.0
2021-04-16 09:50:00,189.13,189.29,188.78,188.87,6850.0,183.6514,183.8067,183.3115,183.3989,6850.0
2021-04-16 10:00:00,189.15,189.15,188.66,189.14,6181.0,183.6708,183.6708,183.195,183.6611,6181.0
2021-04-16 10:10:00,189.0,189.4,188.76,189.3,6801.0,183.5251,183.9135,183.2921,183.8164,6801.0
2021-04-16 10:20:00,189.29,189.29,188.85,188.85,2752.0,183.8067,183.8067,183.3795,183.3795,2752.0
2021-04-16 10:30:00,188.81,189.05,188.35,188.47,6695.0,183.3406,183.5737,182.8939,183.0105,6695.0
2021-04-16 10:40:00,188.35,188.64,188.25,188.64,58306.0,182.8939,183.1755,182.7968,183.1755,58306.0
2021-04-16 10:50:00,188.54,189.32,188.37,189.32,15437.0,183.0784,183.8358,182.9134,183.8358,15437.0
2021-04-16 11:00:00,189.33,189.45,189.24,189.36,5400.0,183.8456,183.9621,183.7582,183.8747,5400.0
2021-04-16 11:10:00,189.34,189.47,189.27,189.3,7851.0,183.8553,183.9815,183.7873,183.8164,7851.0
2021-04-16 11:20:00,189.33,189.47,188.67,188.68,5419.0,183.8456,183.9815,183.2047,183.2144,5419.0
2021-04-16 11:30:00,188.75,188.88,188.67,188.88,3407.0,183.2824,183.4086,183.2047,183.4086,3407.0
2021-04-16 11:40:00,188.72,188.92,188.47,188.92,13168.0,183.2532,183.4474,183.0105,183.4474,13168.0
2021-04-16 11:50:00,188.92,188.93,188.75,188.93,3700.0,183.4474,183.4571,183.2824,183.4571,3700.0
2021-04-16 12:00:00,188.97,189.27,188.91,188.91,2700.0,183.496,183.7873,183.4377,183.4377,2700.0
2021-04-16 12:10:00,188.92,189.06,188.76,188.76,2322.0,183.4474,183.5834,183.2921,183.2921,2322.0
2021-04-16 12:20:00,188.76,189.05,188.73,189.04,5636.0,183.2921,183.5737,183.2629,183.564,5636.0
2021-04-16 12:30:00,189.13,189.34,189.1,189.21,5273.0,183.6514,183.8553,183.6222,183.729,5273.0
2021-04-16 12:40:00,189.26,189.28,188.99,189.03,6433.0,183.7776,183.797,183.5154,183.5542,6433.0
2021-04-16 12:50:00,189.07,189.33,188.99,189.08,6725.0,183.5931,183.8456,183.5154,183.6028,6725.0
2021-04-16 13:00:00,189.14,189.2,189.12,189.12,3000.0,183.6611,183.7193,183.6416,183.6416,3000.0
2021-04-16 13:10:00,189.15,189.23,188.94,189.06,4616.0,183.6708,183.7485,183.4669,183.5834,4616.0
2021-04-16 13:20:00,189.04,189.41,188.99,189.34,4717.0,183.564,183.9232,183.5154,183.8553,4717.0
2021-04-16 13:30:00,189.41,189.49,189.22,189.31,10474.0,183.9232,184.0009,183.7387,183.8261,10474.0
2021-04-16 13:40:00,189.31,189.52,189.24,189.49,5611.0,183.8261,184.0301,183.7582,184.0009,5611.0
2021-04-16 13:50:00,189.56,190.36,189.56,190.13,29066.0,184.0689,184.8457,184.0689,184.6224,29066.0
2021-04-16 14:00:00,190.13,190.54,190.13,190.53,3924.0,184.6224,185.0205,184.6224,185.0108,3924.0
2021-04-16 14:10:00,190.6,190.86,190.44,190.59,8781.0,185.0788,185.3312,184.9234,185.0691,8781.0
2021-04-16 14:20:00,190.7,190.77,190.45,190.52,11579.0,185.1759,185.2438,184.9331,185.0011,11579.0
2021-04-16 14:30:00,190.52,190.77,190.48,190.67,9384.0,185.0011,185.2438,184.9622,185.1467,9384.0
2021-04-16 14:40:00,190.67,190.95,190.67,190.83,11613.0,185.1467,185.4186,185.1467,185.3021,11613.0
2021-04-16 14:50:00,190.83,191.41,190.82,191.13,17396.0,185.3021,185.8653,185.2924,185.5934,17396.0
2021-04-16 15:00:00,191.12,191.39,191.1,191.36,16287.0,185.5837,185.8459,185.5643,185.8168,16287.0
2021-04-16 15:10:00,191.38,191.38,190.82,190.9,13862.0,185.8362,185.8362,185.2924,185.3701,13862.0
2021-04-16 15:20:00,190.89,190.97,190.68,190.87,15981.0,185.3604,185.4381,185.1565,185.3409,15981.0
2021-04-16 15:30:00,190.77,191.54,190.76,191.5,21349.0,185.2438,185.9915,185.2341,185.9527,21349.0
2021-04-16 15:40:00,191.49,191.6,191.16,191.45,35979.0,185.943,186.0498,185.6225,185.9041,35979.0
2021-04-16 15:50:00,191.43,191.54,190.88,190.98,102426.0,185.8847,185.9915,185.3507,185.4478,102426.0
2021-04-19 09:30:00,189.47,189.82,188.5,189.82,16940.0,183.9815,184.3214,183.0396,184.3214,16940.0
2021-04-19 09:40:00,189.83,189.98,189.26,189.46,6632.0,184.3311,184.4767,183.7776,183.9718,6632.0
2021-04-19 09:50:00,189.23,189.74,188.67,189.31,6860.0,183.7485,184.2437,183.2047,183.8261,6860.0
2021-04-19 10:00:00,189.12,189.93,189.01,189.38,17579.0,183.6416,184.4282,183.5348,183.8941,17579.0
2021-04-19 10:10:00,189.39,189.76,189.0,189.55,21901.0,183.9038,184.2631,183.5251,184.0592,21901.0
2021-04-19 10:20:00,189.71,190.25,189.55,190.25,11886.0,184.2145,184.7389,184.0592,184.7389,11886.0
2021-04-19 10:30:00,190.11,190.11,189.54,189.89,16211.0,184.603,184.603,184.0495,184.3893,16211.0
2021-04-19 10:40:00,189.74,189.74,188.99,189.05,5145.0,184.2437,184.2437,183.5154,183.5737,5145.0
2021-04-19 10:50:00,189.11,189.11,188.78,188.99,12054.0,183.6319,183.6319,183.3115,183.5154,12054.0
2021-04-19 11:00:00,189.0,189.19,188.74,189.19,6150.0,183.5251,183.7096,183.2726,183.7096,6150.0
2021-04-19 11:10:00,189.12,189.47,189.01,189.45,4831.0,183.6416,183.9815,183.5348,183.9621,4831.0
2021-04-19 11:20:00,189.42,189.61,189.18,189.61,3216.0,183.933,184.1174,183.6999,184.1174,3216.0
2021-04-19 11:30:00,189.44,189.7,189.38,189.7,5757.0,183.9524,184.2048,183.8941,184.2048,5757.0
2021-04-19 11:40:00,189.61,189.63,189.19,189.31,3529.0,184.1174,184.1369,183.7096,183.8261,3529.0
2021-04-19 11:50:00,189.4,189.61,189.33,189.41,4054.0,183.9135,184.1174,183.8456,183.9232,4054.0
2021-04-19 12:00:00,189.4,189.51,189.22,189.43,6697.0,183.9135,184.0203,183.7387,183.9427,6697.0
2021-04-19 12:10:00,189.41,189.81,189.31,189.81,9026.0,183.9232,184.3117,183.8261,184.3117,9026.0
2021-04-19 12:20:00,189.76,190.0,189.56,189.64,8295.0,184.2631,184.4961,184.0689,184.1466,8295.0
2021-04-19 12:30:00,189.68,189.83,189.6,189.71,3054.0,184.1854,184.3311,184.1077,184.2145,3054.0
2021-04-19 12:40:00,189.75,189.85,189.61,189.72,2570.0,184.2534,184.3505,184.1174,184.2243,2570.0
2021-04-19 12:50:00,189.56,189.56,189.22,189.31,4400.0,184.0689,184.0689,183.7387,183.8261,4400.0
2021-04-19 13:00:00,189.31,189.68,189.2,189.64,3694.0,183.8261,184.1854,183.7193,184.1466,3694.0
2021-04-19 13:10:00,189.74,190.07,189.66,190.0,25515.0,184.2437,184.5641,184.166,184.4961,25515.0
2021-04-19 13:20:00,190.0,190.07,189.67,189.67,7155.0,184.4961,184.5641,184.1757,184.1757,7155.0
2021-04-19 13:30:00,189.74,189.81,189.6,189.81,2541.0,184.2437,184.3117,184.1077,184.3117,2541.0
2021-04-19 13:40:00,189.7,190.0,189.66,189.86,8653.0,184.2048,184.4961,184.166,184.3602,8653.0
2021-04-19 13:50:00,189.85,189.95,189.59,189.59,3251.0,184.3505,184.4476,184.098,184.098,3251.0
2021-04-19 14:00:00,189.72,189.81,189.58,189.67,2792.0,184.2243,184.3117,184.0883,184.1757,2792.0
2021-04-19 14:10:00,189.8,189.87,189.69,189.87,1872.0,184.3019,184.3699,184.1951,184.3699,1872.0
2021-04-19 14:20:00,189.92,189.92,189.74,189.78,3400.0,184.4185,184.4185,184.2437,184.2825,3400.0
2021-04-19 14:30:00,189.83,189.87,189.11,189.44,8529.0,184.3311,184.3699,183.6319,183.9524,8529.0
2021-04-19 14:40:00,189.41,189.82,189.41,189.76,3555.0,183.9232,184.3214,183.9232,184.2631,3555.0
2021-04-19 14:50:00,189.82,189.84,189.63,189.63,2710.0,184.3214,184.3408,184.1369,184.1369,2710.0
2021-04-19 15:00:00,189.71,189.74,189.43,189.44,2100.0,184.2145,184.2437,183.9427,183.9524,2100.0
2021-04-19 15:10:00,189.43,189.49,189.23,189.32,4577.0,183.9427,184.0009,183.7485,183.8358,4577.0
2021-04-19 15:20:00,189.36,189.52,189.24,189.35,4704.0,183.8747,184.0301,183.7582,183.865,4704.0
2021-04-19 15:30:00,189.34,189.67,189.23,189.55,7007.0,183.8553,184.1757,183.7485,184.0592,7007.0
2021-04-19 15:40:00,189.62,189.76,189.52,189.56,5999.0,184.1272,184.2631,184.0301,184.0689,5999.0
2021-04-19 15:50:00,189.49,189.71,189.43,189.71,37729.0,184.0009,184.2145,183.9427,184.2145,37729.0
2021-04-20 09:30:00,189.6,190.5,189.38,190.45,11821.0,184.1077,184.9817,183.8941,184.9331,11821.0
2021-04-20 09:40:00,190.72,191.11,190.29,190.89,25352.0,185.1953,185.574,184.7777,185.3604,25352.0
2021-04-20 09:50:00,190.86,192.29,190.85,192.12,89771.0,185.3312,186.7198,185.3215,186.5547,89771.0
2021-04-20 10:00:00,192.1,193.82,192.04,192.87,15792.0,186.5353,188.2055,186.4771,187.283,15792.0
2021-04-20 10:10:00,193.02,193.02,192.38,192.5,4605.0,187.4287,187.4287,186.8072,186.9237,4605.0
2021-04-20 10:20:00,192.47,192.49,191.77,191.77,5711.0,186.8946,186.914,186.2149,186.2149,5711.0
2021-04-20 10:30:00,191.56,191.97,191.46,191.8,5175.0,186.011,186.4091,185.9139,186.244,5175.0
2021-04-20 10:40:00,191.65,191.74,191.48,191.58,3217.0,186.0984,186.1857,185.9333,186.0304,3217.0
2021-04-20 10:50:00,191.58,191.75,191.42,191.71,10985.0,186.0304,186.1955,185.875,186.1566,10985.0
2021-04-20 11:00:00,191.73,191.73,191.48,191.48,3331.0,186.176,186.176,185.9333,185.9333,3331.0
2021-04-20 11:10:00,191.43,191.68,191.42,191.62,2295.0,185.8847,186.1275,185.875,186.0692,2295.0
2021-04-20 11:20:00,191.76,191.81,191.44,191.81,5581.0,186.2052,186.2537,185.8944,186.2537,5581.0
2021-04-20 11:30:00,191.91,192.0,191.64,191.64,3201.0,186.3508,186.4382,186.0886,186.0886,3201.0
2021-04-20 11:40:00,191.63,191.99,191.52,191.62,16176.0,186.0789,186.4285,185.9721,186.0692,16176.0
2021-04-20 11:50:00,191.73,191.74,191.46,191.63,11446.0,186.176,186.1857,185.9139,186.0789,11446.0
2021-04-20 12:00:00,191.63,191.64,191.49,191.49,3221.0,186.0789,186.0886,185.943,185.943,3221.0
2021-04-20 12:10:00,191.49,191.68,191.35,191.36,6646.0,185.943,186.1275,185.807,185.8168,6646.0
2021-04-20 12:20:00,191.36,191.8,191.15,191.73,6031.0,185.8168,186.244,185.6128,186.176,6031.0
2021-04-20 12:30:00,191.87,192.44,191.71,192.28,5416.0,186.312,186.8655,186.1566,186.7101,5416.0
2021-04-20 12:40:00,192.22,192.23,191.63,191.74,3856.0,186.6518,186.6616,186.0789,186.1857,3856.0
2021-04-20 12:50:00,191.63,192.02,191.59,191.98,3161.0,186.0789,186.4576,186.0401,186.4188,3161.0
2021-04-20 13:00:00,191.95,191.95,191.75,191.76,1260.0,186.3897,186.3897,186.1955,186.2052,1260.0
2021-04-20 13:10:00,191.75,192.19,191.61,192.19,3600.0,186.1955,186.6227,186.0595,186.6227,3600.0
2021-04-20 13:20:00,192.05,192.08,191.76,191.81,5201.0,186.4868,186.5159,186.2052,186.2537,5201.0
2021-04-20 13:30:00,191.62,191.9,191.56,191.9,4225.0,186.0692,186.3411,186.011,186.3411,4225.0
2021-04-20 13:40:00,191.88,192.02,191.8,191.93,6415.0,186.3217,186.4576,186.244,186.3702,6415.0
2021-04-20 13:50:00,191.81,191.88,191.53,191.53,4772.0,186.2537,186.3217,185.9818,185.9818,4772.0
2021-04-20 14:00:00,191.7,191.84,191.58,191.78,3807.0,186.1469,186.2828,186.0304,186.2246,3807.0
2021-04-20 14:10:00,191.79,191.79,191.55,191.62,1700.0,186.2343,186.2343,186.0012,186.0692,1700.0
2021-04-20 14:20:00,191.59,191.67,191.54,191.66,4727.0,186.0401,186.1178,185.9915,186.1081,4727.0
2021-04-20 14:30:00,191.56,191.65,191.29,191.36,11717.0,186.011,186.0984,185.7488,185.8168,11717.0
2021-04-20 14:40:00,191.38,191.55,191.37,191.54,3005.0,185.8362,186.0012,185.8265,185.9915,3005.0
2021-04-20 14:50:00,191.53,191.54,191.18,191.36,7481.0,185.9818,185.9915,185.642,185.8168,7481.0
2021-04-20 15:00:00,191.34,192.06,191.32,191.92,16028.0,185.7973,186.4965,185.7779,186.3605,16028.0
2021-04-20 15:10:00,191.83,191.91,191.78,191.83,2220.0,186.2731,186.3508,186.2246,186.2731,2220.0
2021-04-20 15:20:00,191.86,191.96,191.8,191.8,4210.0,186.3023,186.3994,186.244,186.244,4210.0
2021-04-20 15:30:00,191.81,192.27,191.81,192.11,12081.0,186.2537,186.7004,186.2537,186.545,12081.0
2021-04-20 15:40:00,192.17,192.38,191.97,191.97,15082.0,186.6033,186.8072,186.4091,186.4091,15082.0
2021-04-20 15:50:00,191.89,192.38,191.81,192.2,46855.0,186.3314,186.8072,186.2537,186.6324,46855.0
2021-04-21 09:30:00,192.21,193.04,191.7,192.5,10397.0,186.6421,187.4481,186.1469,186.9237,10397.0
2021-04-21 09:40:00,192.56,193.18,192.55,192.76,58958.0,186.982,187.584,186.9723,187.1762,58958.0
2021-04-21 09:50:00,192.86,194.44,192.84,194.23,6116.0,187.2733,188.8075,187.2539,188.6036,6116.0
2021-04-21 10:00:00,194.29,194.39,193.62,193.71,3110.0,188.6619,188.759,188.0113,188.0987,3110.0
2021-04-21 10:10:00,193.7,193.7,193.13,193.28,10562.0,188.089,188.089,187.5355,187.6811,10562.0
2021-04-21 10:20:00,193.16,193.17,192.92,193.0,12312.0,187.5646,187.5743,187.3316,187.4092,12312.0
2021-04-21 10:30:00,193.12,193.46,192.95,192.95,13299.0,187.5258,187.8559,187.3607,187.3607,13299.0
2021-04-21 10:40:00,192.83,192.95,192.49,192.69,6243.0,187.2442,187.3607,186.914,187.1082,6243.0
2021-04-21 10:50:00,192.83,192.89,192.41,192.58,4019.0,187.2442,187.3024,186.8363,187.0014,4019.0
2021-04-21 11:00:00,192.69,193.1,192.65,192.93,8287.0,187.1082,187.5063,187.0694,187.3413,8287.0
2021-04-21 11:10:00,192.86,192.93,192.47,192.55,4963.0,187.2733,187.3413,186.8946,186.9723,4963.0
2021-04-21 11:20:00,192.4,193.0,192.38,192.81,34506.0,186.8266,187.4092,186.8072,187.2247,34506.0
2021-04-21 11:30:00,192.8,193.01,192.6,192.76,54360.0,187.215,187.419,187.0208,187.1762,54360.0
2021-04-21 11:40:00,192.75,192.97,192.55,192.84,21601.0,187.1665,187.3801,186.9723,187.2539,21601.0
2021-04-21 11:50:00,192.84,192.92,192.67,192.92,7085.0,187.2539,187.3316,187.0888,187.3316,7085.0
2021-04-21 12:00:00,192.9,192.98,192.82,192.87,5894.0,187.3121,187.3898,187.2345,187.283,5894.0
2021-04-21 12:10:00,192.93,193.05,192.85,192.91,3566.0,187.3413,187.4578,187.2636,187.3219,3566.0
2021-04-21 12:20:00,192.91,193.38,192.91,193.14,5075.0,187.3219,187.7782,187.3219,187.5452,5075.0
2021-04-21 12:30:00,193.15,193.34,193.04,193.04,1774.0,187.5549,187.7394,187.4481,187.4481,1774.0
2021-04-21 12:40:00,193.01,193.34,192.98,193.18,5449.0,187.419,187.7394,187.3898,187.584,5449.0
2021-04-21 12:50:00,193.28,193.49,193.25,193.37,1904.0,187.6811,187.8851,187.652,187.7685,1904.0
2021-04-21 13:00:00,193.37,193.55,193.37,193.49,1889.0,187.7685,187.9433,187.7685,187.8851,1889.0
2021-04-21 13:10:00,193.45,193.49,193.14,193.14,2678.0,187.8462,187.8851,187.5452,187.5452,2678.0
2021-04-21 13:20:00,193.21,193.21,192.88,192.88,6569.0,187.6132,187.6132,187.2927,187.2927,6569.0
2021-04-21 13:30:00,192.9,193.34,192.89,193.18,8590.0,187.3121,187.7394,187.3024,187.584,8590.0
2021-04-21 13:40:00,193.2,193.2,192.92,193.02,4799.0,187.6035,187.6035,187.3316,187.4287,4799.0
2021-04-21 13:50:00,193.07,193.19,192.89,192.91,4490.0,187.4772,187.5937,187.3024,187.3219,4490.0
2021-04-21 14:00:00,192.91,193.69,192.9,193.66,12483.0,187.3219,188.0793,187.3121,188.0501,12483.0
2021-04-21 14:10:00,193.78,194.0,193.51,193.77,44432.0,188.1667,188.3803,187.9045,188.1569,44432.0
2021-04-21 14:20:00,193.62,193.93,193.55,193.6,15515.0,188.0113,188.3123,187.9433,187.9919,15515.0
2021-04-21 14:30:00,193.65,193.72,193.42,193.43,7389.0,188.0404,188.1084,187.8171,187.8268,7389.0
2021-04-21 14:40:00,193.43,193.71,193.13,193.18,10977.0,187.8268,188.0987,187.5355,187.584,10977.0
2021-04-21 14:50:00,193.18,193.39,193.17,193.34,6949.0,187.584,187.7879,187.5743,187.7394,6949.0
2021-04-21 15:00:00,193.42,193.48,193.12,193.31,10251.0,187.8171,187.8753,187.5258,187.7103,10251.0
2021-04-21 15:10:00,193.31,193.4,193.13,193.14,8100.0,187.7103,187.7977,187.5355,187.5452,8100.0
2021-04-21 15:20:00,193.19,193.52,193.15,193.16,12452.0,187.5937,187.9142,187.5549,187.5646,12452.0
2021-04-21 15:30:00,193.12,193.5,193.12,193.25,58685.0,187.5258,187.8948,187.5258,187.652,58685.0
2021-04-21 15:40:00,193.23,193.3,192.9,192.91,53137.0,187.6326,187.7006,187.3121,187.3219,53137.0
2021-04-21 15:50:00,192.86,192.97,192.53,192.65,74261.0,187.2733,187.3801,186.9529,187.0694,74261.0
2021-04-22 09:30:00,217.9,221.59,212.69,219.84,331044.0,211.588,215.1711,206.5289,213.4718,331044.0
2021-04-22 09:40:00,219.84,222.46,219.01,221.76,176862.0,213.4718,216.0159,212.6658,215.3361,176862.0
2021-04-22 09:50:00,221.76,225.98,221.32,222.75,159783.0,215.3361,219.4339,214.9089,216.2975,159783.0
2021-04-22 10:00:00,223.13,225.85,222.12,225.22,200271.0,216.6665,219.3077,215.6857,218.6959,200271.0
2021-04-22 10:10:00,225.22,225.22,223.34,224.16,102288.0,218.6959,218.6959,216.8704,217.6666,102288.0
2021-04-22 10:20:00,224.03,224.68,223.16,223.62,76620.0,217.5404,218.1716,216.6956,217.1423,76620.0
2021-04-22 10:30:00,223.35,223.86,222.16,222.28,49381.0,216.8801,217.3753,215.7245,215.8411,49381.0
2021-04-22 10:40:00,222.29,222.67,220.61,220.74,93464.0,215.8508,216.2198,214.2194,214.3457,93464.0
2021-04-22 10:50:00,220.72,221.95,219.54,221.05,94445.0,214.3263,215.5206,213.1804,214.6467,94445.0
2021-04-22 11:00:00,221.03,222.09,220.9,221.28,56953.0,214.6273,215.6566,214.501,214.87,56953.0
2021-04-22 11:10:00,221.28,222.21,221.24,221.8,46275.0,214.87,215.7731,214.8312,215.375,46275.0
2021-04-22 11:20:00,221.8,222.48,221.44,221.56,31636.0,215.375,216.0353,215.0254,215.1419,31636.0
2021-04-22 11:30:00,221.39,223.54,221.25,223.42,47456.0,214.9769,217.0646,214.8409,216.9481,47456.0
2021-04-22 11:40:00,223.18,224.49,222.83,224.35,39952.0,216.715,217.9871,216.3751,217.8511,39952.0
2021-04-22 11:50:00,224.2,225.0,224.15,224.28,25665.0,217.7055,218.4823,217.6569,217.7831,25665.0
2021-04-22 12:00:00,224.14,225.34,223.85,224.99,40109.0,217.6472,218.8124,217.3656,218.4726,40109.0
2021-04-22 12:10:00,224.93,225.61,224.69,225.4,25636.0,218.4143,219.0746,218.1813,218.8707,25636.0
2021-04-22 12:20:00,225.29,226.66,224.8,226.49,42303.0,218.7639,220.0942,218.2881,219.9291,42303.0
2021-04-22 12:30:00,226.59,226.93,224.72,225.09,34451.0,220.0262,220.3564,218.2104,218.5697,34451.0
2021-04-22 12:40:00,224.97,225.21,224.4,225.17,14068.0,218.4532,218.6862,217.8997,218.6474,14068.0
2021-04-22 12:50:00,225.15,226.01,224.75,225.78,19150.0,218.6279,219.463,218.2395,219.2397,19150.0
2021-04-22 13:00:00,225.67,226.7,225.44,226.03,30951.0,219.1329,220.133,218.9095,219.4824,30951.0
2021-04-22 13:10:00,226.14,226.25,224.42,224.63,76343.0,219.5893,219.6961,217.9191,218.123,76343.0
2021-04-22 13:20:00,224.42,225.0,223.64,224.15,42226.0,217.9191,218.4823,217.1617,217.6569,42226.0
2021-04-22 13:30:00,224.15,224.25,223.61,223.65,27361.0,217.6569,217.754,217.1325,217.1714,27361.0
2021-04-22 13:40:00,223.5,223.91,222.51,222.64,53139.0,217.0257,217.4239,216.0644,216.1906,53139.0
2021-04-22 13:50:00,222.64,222.87,221.43,221.5,62564.0,216.1906,216.414,215.0157,215.0837,62564.0
2021-04-22 14:00:00,221.43,222.87,221.03,222.84,40876.0,215.0157,216.414,214.6273,216.3849,40876.0
2021-04-22 14:10:00,222.78,223.71,222.55,223.23,26812.0,216.3266,217.2296,216.1033,216.7636,26812.0
2021-04-22 14:20:00,223.25,223.72,222.72,223.55,21297.0,216.783,217.2394,216.2683,217.0743,21297.0
2021-04-22 14:30:00,223.33,224.4,223.25,223.76,22773.0,216.8607,217.8997,216.783,217.2782,22773.0
2021-04-22 14:40:00,223.77,223.77,222.89,223.01,17318.0,217.2879,217.2879,216.4334,216.5499,17318.0
2021-04-22 14:50:00,222.95,223.57,222.44,222.56,29107.0,216.4917,217.0937,215.9964,216.113,29107.0
2021-04-22 15:00:00,222.61,223.51,222.48,222.94,29988.0,216.1615,217.0354,216.0353,216.482,29988.0
2021-04-22 15:10:00,222.99,223.0,222.07,222.77,34172.0,216.5305,216.5402,215.6372,216.3169,34172.0
2021-04-22 15:20:00,222.83,223.49,222.42,223.04,39218.0,216.3751,217.016,215.977,216.5791,39218.0
2021-04-22 15:30:00,223.15,223.17,220.57,221.15,37398.0,216.6859,216.7053,214.1806,214.7438,37398.0
2021-04-22 15:40:00,221.11,221.59,220.21,221.36,50456.0,214.705,215.1711,213.831,214.9477,50456.0
2021-04-22 15:50:00,221.27,222.12,221.19,221.48,138268.0,214.8603,215.6857,214.7826,215.0642,138268.0
2021-04-23 09:30:00,222.47,223.73,221.16,223.49,38389.0,216.0256,217.2491,214.7535,217.016,38389.0
2021-04-23 09:40:00,223.39,224.21,221.9,221.9,25543.0,216.9189,217.7152,215.4721,215.4721,25543.0
2021-04-23 09:50:00,222.03,223.17,221.31,222.59,29206.0,215.5983,216.7053,214.8992,216.1421,29206.0
2021-04-23 10:00:00,222.69,224.8,222.69,224.28,27948.0,216.2392,218.2881,216.2392,217.7831,27948.0
2021-04-23 10:10:00,224.23,224.77,224.23,224.59,19609.0,217.7346,218.2589,217.7346,218.0842,19609.0
2021-04-23 10:20:00,224.58,225.34,224.15,225.18,25444.0,218.0744,218.8124,217.6569,218.6571,25444.0
2021-04-23 10:30:00,225.19,225.71,225.0,225.68,22339.0,218.6668,219.1717,218.4823,219.1426,22339.0
2021-04-23 10:40:00,225.55,226.37,225.3,226.22,16431.0,219.0163,219.8126,218.7736,219.6669,16431.0
2021-04-23 10:50:00,226.22,226.5,225.97,226.5,19386.0,219.6669,219.9388,219.4242,219.9388,19386.0
2021-04-23 11:00:00,226.5,227.19,226.03,227.12,17749.0,219.9388,220.6088,219.4824,220.5409,17749.0
2021-04-23 11:10:00,226.96,227.83,226.68,227.24,19013.0,220.3855,221.2303,220.1136,220.6574,19013.0
2021-04-23 11:20:00,227.15,227.38,227.1,227.38,14927.0,220.57,220.7933,220.5214,220.7933,14927.0
2021-04-23 11:30:00,227.41,227.7,227.41,227.59,13852.0,220.8225,221.1041,220.8225,220.9973,13852.0
2021-04-23 11:40:00,227.58,227.88,227.5,227.78,14098.0,220.9875,221.2789,220.9099,221.1818,14098.0
2021-04-23 11:50:00,227.86,228.57,227.78,228.51,17604.0,221.2594,221.9489,221.1818,221.8906,17604.0
2021-04-23 12:00:00,228.61,228.61,227.65,227.72,25466.0,221.9877,221.9877,221.0555,221.1235,25466.0
2021-04-23 12:10:00,227.71,228.88,227.64,228.74,15372.0,221.1138,222.2499,221.0458,222.1139,15372.0
2021-04-23 12:20:00,228.74,229.48,228.67,229.42,22649.0,222.1139,222.8325,222.046,222.7742,22649.0
2021-04-23 12:30:00,229.39,230.49,229.34,230.38,51174.0,222.7451,223.8132,222.6966,223.7064,51174.0
2021-04-23 12:40:00,230.36,230.6,230.0,230.5,45740.0,223.687,223.9201,223.3374,223.823,45740.0
2021-04-23 12:50:00,230.41,231.16,230.27,230.87,31036.0,223.7356,224.4638,223.5996,224.1822,31036.0
2021-04-23 13:00:00,230.81,230.81,229.99,230.22,20989.0,224.124,224.124,223.3277,223.5511,20989.0
2021-04-23 13:10:00,230.24,230.45,230.0,230.28,20048.0,223.5705,223.7744,223.3374,223.6093,20048.0
2021-04-23 13:20:00,230.23,230.23,229.5,230.01,27593.0,223.5608,223.5608,222.8519,223.3472,27593.0
2021-04-23 13:30:00,229.9,230.03,228.7,229.25,18642.0,223.2403,223.3666,222.0751,222.6092,18642.0
2021-04-23 13:40:00,229.26,229.59,228.3,228.38,8270.0,222.6189,222.9393,221.6867,221.7644,8270.0
2021-04-23 13:50:00,228.46,228.46,227.63,227.72,12056.0,221.8421,221.8421,221.0361,221.1235,12056.0
2021-04-23 14:00:00,227.71,227.91,227.71,227.85,11246.0,221.1138,221.308,221.1138,221.2497,11246.0
2021-04-23 14:10:00,227.8,229.19,227.63,228.86,18269.0,221.2012,222.5509,221.0361,222.2305,18269.0
2021-04-23 14:20:00,228.92,230.45,228.91,230.12,27497.0,222.2887,223.7744,222.279,223.454,27497.0
2021-04-23 14:30:00,230.12,230.45,229.96,230.0,19843.0,223.454,223.7744,223.2986,223.3374,19843.0
2021-04-23 14:40:00,230.0,230.67,229.83,230.42,27200.0,223.3374,223.988,223.1724,223.7453,27200.0
2021-04-23 14:50:00,230.41,230.41,229.94,229.96,16743.0,223.7356,223.7356,223.2792,223.2986,16743.0
2021-04-23 15:00:00,230.13,230.13,229.24,229.28,15831.0,223.4637,223.4637,222.5995,222.6383,15831.0
2021-04-23 15:10:00,229.14,229.14,227.52,227.62,26494.0,222.5024,222.5024,220.9293,221.0264,26494.0
2021-04-23 15:20:00,227.62,228.61,227.62,228.48,33251.0,221.0264,221.9877,221.0264,221.8615,33251.0
2021-04-23 15:30:00,228.65,229.69,228.57,229.38,36590.0,222.0265,223.0364,221.9489,222.7354,36590.0
2021-04-23 15:40:00,229.43,230.87,229.36,230.62,51954.0,222.784,224.1822,222.716,223.9395,51954.0
2021-04-23 15:50:00,230.81,230.81,229.53,229.72,180635.0,224.124,224.124,222.8811,223.0656,180635.0
2021-04-26 09:30:00,230.17,230.47,228.57,229.97,18056.0,223.5025,223.7938,221.9489,223.3083,18056.0
2021-04-26 09:40:00,229.97,231.71,229.8,231.71,16864.0,223.3083,224.9979,223.1432,224.9979,16864.0
2021-04-26 09:50:00,231.64,231.64,229.4,229.58,6718.0,224.9299,224.9299,222.7548,222.9296,6718.0
2021-04-26 10:00:00,229.59,229.86,228.82,229.77,12181.0,222.9393,223.2015,222.1916,223.1141,12181.0
2021-04-26 10:10:00,229.8,229.97,228.63,228.63,10711.0,223.1432,223.3083,222.0071,222.0071,10711.0
2021-04-26 10:20:00,228.64,229.2,228.23,228.59,8044.0,222.0168,222.5606,221.6187,221.9683,8044.0
2021-04-26 10:30:00,228.5,229.01,228.42,229.01,8594.0,221.8809,222.3761,221.8032,222.3761,8594.0
2021-04-26 10:40:00,228.95,229.05,228.3,228.94,6354.0,222.3179,222.415,221.6867,222.3081,6354.0
2021-04-26 10:50:00,228.75,229.0,228.35,228.63,10026.0,222.1237,222.3664,221.7352,222.0071,10026.0
2021-04-26 11:00:00,228.64,229.13,228.55,229.02,3289.0,222.0168,222.4926,221.9294,222.3858,3289.0
2021-04-26 11:10:00,229.02,229.12,228.48,228.87,13824.0,222.3858,222.4829,221.8615,222.2402,13824.0
2021-04-26 11:20:00,228.77,228.95,228.47,228.85,7026.0,222.1431,222.3179,221.8518,222.2208,7026.0
2021-04-26 11:30:00,228.84,228.9,228.08,228.09,8298.0,222.211,222.2693,221.4731,221.4828,8298.0
2021-04-26 11:40:00,228.0,228.23,227.84,228.05,9995.0,221.3954,221.6187,221.24,221.4439,9995.0
2021-04-26 11:50:00,228.05,228.27,227.96,228.03,4722.0,221.4439,221.6576,221.3565,221.4245,4722.0
2021-04-26 12:00:00,228.09,228.1,227.77,227.87,11715.0,221.4828,221.4925,221.172,221.2691,11715.0
2021-04-26 12:10:00,227.77,227.94,226.92,227.03,17978.0,221.172,221.3371,220.3467,220.4535,17978.0
2021-04-26 12:20:00,227.02,227.47,226.9,227.19,8653.0,220.4438,220.8807,220.3272,220.6088,8653.0
2021-04-26 12:30:00,227.19,227.38,226.9,227.08,20855.0,220.6088,220.7933,220.3272,220.502,20855.0
2021-04-26 12:40:00,227.04,227.17,226.61,226.61,15401.0,220.4632,220.5894,220.0456,220.0456,15401.0
2021-04-26 12:50:00,226.61,227.19,226.61,227.06,8937.0,220.0456,220.6088,220.0456,220.4826,8937.0
2021-04-26 13:00:00,227.0,227.04,226.58,226.64,6476.0,220.4243,220.4632,220.0165,220.0748,6476.0
2021-04-26 13:10:00,226.75,226.75,226.4,226.53,11146.0,220.1816,220.1816,219.8417,219.968,11146.0
2021-04-26 13:20:00,226.53,226.98,226.15,226.98,8234.0,219.968,220.4049,219.599,220.4049,8234.0
2021-04-26 13:30:00,226.91,226.98,226.38,226.45,7745.0,220.337,220.4049,219.8223,219.8903,7745.0
2021-04-26 13:40:00,226.35,226.63,226.35,226.49,6608.0,219.7932,220.0651,219.7932,219.9291,6608.0
2021-04-26 13:50:00,226.49,226.49,226.2,226.32,6422.0,219.9291,219.9291,219.6475,219.764,6422.0
2021-04-26 14:00:00,226.31,226.31,225.7,225.94,8364.0,219.7543,219.7543,219.162,219.3951,8364.0
2021-04-26 14:10:00,225.99,226.3,225.61,225.8,9443.0,219.4436,219.7446,219.0746,219.2591,9443.0
2021-04-26 14:20:00,225.8,226.17,225.51,226.17,8546.0,219.2591,219.6184,218.9775,219.6184,8546.0
2021-04-26 14:30:00,226.11,226.73,225.77,226.64,25435.0,219.5601,220.1622,219.23,220.0748,25435.0
2021-04-26 14:40:00,226.63,227.15,226.54,226.98,11471.0,220.0651,220.57,219.9777,220.4049,11471.0
2021-04-26 14:50:00,226.9,226.92,226.05,226.24,11009.0,220.3272,220.3467,219.5019,219.6864,11009.0
2021-04-26 15:00:00,226.23,226.23,225.75,226.18,7001.0,219.6767,219.6767,219.2106,219.6281,7001.0
2021-04-26 15:10:00,226.18,226.31,225.89,226.28,18339.0,219.6281,219.7543,219.3465,219.7252,18339.0
2021-04-26 15:20:00,226.3,226.39,225.69,225.69,10952.0,219.7446,219.832,219.1523,219.1523,10952.0
2021-04-26 15:30:00,225.62,226.28,225.43,225.98,22216.0,219.0843,219.7252,218.8998,219.4339,22216.0
2021-04-26 15:40:00,226.06,226.11,225.41,225.41,22877.0,219.5116,219.5601,218.8804,218.8804,22877.0
2021-04-26 15:50:00,225.01,226.07,225.01,225.81,93219.0,218.492,219.5213,218.492,219.2688,93219.0
2021-04-27 09:30:00,227.49,228.37,227.05,228.37,16448.0,220.9002,221.7547,220.4729,221.7547,16448.0
2021-04-27 09:40:00,227.7,228.28,227.45,228.28,11122.0,221.1041,221.6673,220.8613,221.6673,11122.0
2021-04-27 09:50:00,228.92,229.32,227.51,228.12,11349.0,222.2887,222.6771,220.9196,221.5119,11349.0
2021-04-27 10:00:00,228.16,229.15,227.98,229.14,13929.0,221.5507,222.5121,221.376,222.5024,13929.0
2021-04-27 10:10:00,229.07,229.65,229.0,229.56,5890.0,222.4344,222.9976,222.3664,222.9102,5890.0
2021-04-27 10:20:00,229.43,229.44,228.53,228.66,8715.0,222.784,222.7937,221.91,222.0363,8715.0
2021-04-27 10:30:00,228.68,228.93,228.52,228.78,4745.0,222.0557,222.2984,221.9003,222.1528,4745.0
2021-04-27 10:40:00,228.83,229.97,228.83,229.86,9863.0,222.2013,223.3083,222.2013,223.2015,9863.0
2021-04-27 10:50:00,229.85,230.36,229.75,230.11,9353.0,223.1918,223.687,223.0947,223.4443,9353.0
2021-04-27 11:00:00,230.27,230.48,229.89,230.25,10528.0,223.5996,223.8035,223.2306,223.5802,10528.0
2021-04-27 11:10:00,230.24,230.96,230.24,230.83,9262.0,223.5705,224.2696,223.5705,224.1434,9262.0
2021-04-27 11:20:00,230.76,231.02,230.48,230.84,10224.0,224.0754,224.3279,223.8035,224.1531,10224.0
2021-04-27 11:30:00,230.91,231.06,230.51,230.94,8671.0,224.2211,224.3667,223.8327,224.2502,8671.0
2021-04-27 11:40:00,230.94,231.41,230.91,231.39,16193.0,224.2502,224.7066,224.2211,224.6872,16193.0
2021-04-27 11:50:00,231.23,231.4,231.1,231.11,8743.0,224.5318,224.6969,224.4056,224.4153,8743.0
2021-04-27 12:00:00,231.12,231.3,231.02,231.21,15976.0,224.425,224.5998,224.3279,224.5124,15976.0
2021-04-27 12:10:00,231.19,231.27,231.04,231.27,12554.0,224.493,224.5707,224.3473,224.5707,12554.0
2021-04-27 12:20:00,231.25,231.25,230.94,231.21,32687.0,224.5512,224.5512,224.2502,224.5124,32687.0
2021-04-27 12:30:00,231.23,231.3,231.12,231.14,12008.0,224.5318,224.5998,224.425,224.4444,12008.0
2021-04-27 12:40:00,231.16,231.33,231.14,231.22,8552.0,224.4638,224.6289,224.4444,224.5221,8552.0
2021-04-27 12:50:00,231.21,231.75,231.03,231.35,14640.0,224.5124,225.0367,224.3376,224.6483,14640.0
2021-04-27 13:00:00,231.35,231.58,231.27,231.51,3820.0,224.6483,224.8717,224.5707,224.8037,3820.0
2021-04-27 13:10:00,231.49,231.72,231.47,231.67,3231.0,224.7843,225.0076,224.7649,224.9591,3231.0
2021-04-27 13:20:00,231.66,232.6,231.56,232.31,33609.0,224.9494,225.8621,224.8523,225.5805,33609.0
2021-04-27 13:30:00,232.25,232.39,231.82,232.2,8797.0,225.5223,225.6582,225.1047,225.4737,8797.0
2021-04-27 13:40:00,232.16,232.35,231.88,231.99,4422.0,225.4349,225.6194,225.163,225.2698,4422.0
2021-04-27 13:50:00,232.08,233.0,231.9,232.44,17604.0,225.3572,226.2505,225.1824,225.7068,17604.0
2021-04-27 14:00:00,232.3,232.48,231.81,232.48,5578.0,225.5708,225.7456,225.095,225.7456,5578.0
2021-04-27 14:10:00,232.56,232.76,232.17,232.27,13484.0,225.8233,226.0175,225.4446,225.5417,13484.0
2021-04-27 14:20:00,232.13,232.45,231.81,232.45,4754.0,225.4057,225.7165,225.095,225.7165,4754.0
2021-04-27 14:30:00,232.46,232.72,232.32,232.62,6547.0,225.7262,225.9787,225.5902,225.8815,6547.0
2021-04-27 14:40:00,232.63,233.18,232.63,232.64,10823.0,225.8913,226.4253,225.8913,225.901,10823.0
2021-04-27 14:50:00,232.59,233.36,232.56,233.07,10183.0,225.8524,226.6001,225.8233,226.3185,10183.0
2021-04-27 15:00:00,233.11,233.11,232.83,232.97,10842.0,226.3574,226.3574,226.0855,226.2214,10842.0
2021-04-27 15:10:00,232.93,233.38,232.91,233.34,10252.0,226.1826,226.6195,226.1631,226.5807,10252.0
2021-04-27 15:20:00,233.34,233.76,233.27,233.67,15455.0,226.5807,226.9885,226.5127,226.9011,15455.0
2021-04-27 15:30:00,233.74,234.46,233.74,234.0,26697.0,226.9691,227.6682,226.9691,227.2216,26697.0
2021-04-27 15:40:00,234.02,234.33,233.89,234.14,35320.0,227.241,227.542,227.1148,227.3575,35320.0
2021-04-27 15:50:00,234.08,234.97,233.89,234.34,131006.0,227.2993,228.1635,227.1148,227.5517,131006.0
2021-04-28 09:30:00,234.75,234.85,233.64,234.85,50535.0,227.9498,228.047,226.872,228.047,50535.0
2021-04-28 09:40:00,234.41,234.79,233.2,233.35,47746.0,227.6197,227.9887,226.4447,226.5904,47746.0
2021-04-28 09:50:00,233.35,233.38,232.67,232.79,20138.0,226.5904,226.6195,225.9301,226.0466,20138.0
2021-04-28 10:00:00,232.87,233.48,232.74,232.99,23894.0,226.1243,226.7166,225.9981,226.2408,23894.0
2021-04-28 10:10:00,232.99,233.76,232.66,233.76,38017.0,226.2408,226.9885,225.9204,226.9885,38017.0
2021-04-28 10:20:00,233.54,233.93,232.76,232.76,37618.0,226.7749,227.1536,226.0175,226.0175,37618.0
2021-04-28 10:30:00,232.94,233.07,232.58,232.84,26695.0,226.1923,226.3185,225.8427,226.0952,26695.0
2021-04-28 10:40:00,232.83,233.01,232.42,233.01,36157.0,226.0855,226.2603,225.6873,226.2603,36157.0
2021-04-28 10:50:00,233.01,233.2,232.48,232.48,13867.0,226.2603,226.4447,225.7456,225.7456,13867.0
2021-04-28 11:00:00,232.31,232.31,231.37,231.39,2478.0,225.5805,225.5805,224.6678,224.6872,2478.0
2021-04-28 11:10:00,231.5,231.58,231.16,231.58,5812.0,224.794,224.8717,224.4638,224.8717,5812.0
2021-04-28 11:20:00,231.49,231.49,231.18,231.36,4178.0,224.7843,224.7843,224.4833,224.658,4178.0
2021-04-28 11:30:00,231.35,231.35,230.46,230.57,14647.0,224.6483,224.6483,223.7841,223.8909,14647.0
2021-04-28 11:40:00,230.57,230.78,229.81,230.1,16315.0,223.8909,224.0948,223.1529,223.4345,16315.0
2021-04-28 11:50:00,230.01,230.08,229.78,229.85,8644.0,223.3472,223.4151,223.1238,223.1918,8644.0
2021-04-28 12:00:00,229.79,230.07,229.49,229.71,12799.0,223.1335,223.4054,222.8422,223.0558,12799.0
2021-04-28 12:10:00,229.84,230.22,229.71,230.06,15711.0,223.1821,223.5511,223.0558,223.3957,15711.0
2021-04-28 12:20:00,229.95,230.09,229.66,229.66,12619.0,223.2889,223.4248,223.0073,223.0073,12619.0
2021-04-28 12:30:00,229.61,229.77,229.43,229.67,8099.0,222.9587,223.1141,222.784,223.017,8099.0
2021-04-28 12:40:00,229.59,230.3,229.59,230.3,6645.0,222.9393,223.6288,222.9393,223.6288,6645.0
2021-04-28 12:50:00,230.5,230.59,229.81,229.81,5779.0,223.823,223.9104,223.1529,223.1529,5779.0
2021-04-28 13:00:00,229.88,229.88,229.55,229.79,15563.0,223.2209,223.2209,222.9005,223.1335,15563.0
2021-04-28 13:10:00,229.8,229.98,229.58,229.58,6714.0,223.1432,223.318,222.9296,222.9296,6714.0
2021-04-28 13:20:00,229.68,229.7,229.18,229.5,20386.0,223.0267,223.0461,222.5412,222.8519,20386.0
2021-04-28 13:30:00,229.49,229.51,229.15,229.51,13080.0,222.8422,222.8616,222.5121,222.8616,13080.0
2021-04-28 13:40:00,229.54,229.79,229.5,229.5,7041.0,222.8908,223.1335,222.8519,222.8519,7041.0
2021-04-28 13:50:00,229.27,229.37,228.66,229.1,20522.0,222.6286,222.7257,222.0363,222.4635,20522.0
2021-04-28 14:00:00,229.01,229.33,228.39,228.48,24297.0,222.3761,222.6869,221.7741,221.8615,24297.0
2021-04-28 14:10:00,228.59,229.1,228.36,228.98,15507.0,221.9683,222.4635,221.745,222.347,15507.0
2021-04-28 14:20:00,228.97,228.99,228.58,228.99,14025.0,222.3373,222.3567,221.9586,222.3567,14025.0
2021-04-28 14:30:00,229.03,229.57,228.72,229.52,43043.0,222.3955,222.9199,222.0945,222.8713,43043.0
2021-04-28 14:40:00,229.52,229.79,228.9,229.08,41552.0,222.8713,223.1335,222.2693,222.4441,41552.0
2021-04-28 14:50:00,229.08,229.15,228.65,228.9,11128.0,222.4441,222.5121,222.0265,222.2693,11128.0
2021-04-28 15:00:00,228.9,228.9,227.61,228.36,15013.0,222.2693,222.2693,221.0167,221.745,15013.0
2021-04-28 15:10:00,228.4,228.44,227.04,227.04,21488.0,221.7838,221.8226,220.4632,220.4632,21488.0
2021-04-28 15:20:00,227.18,227.8,227.11,227.77,30552.0,220.5991,221.2012,220.5312,221.172,30552.0
2021-04-28 15:30:00,227.69,227.86,227.23,227.83,36624.0,221.0944,221.2594,220.6477,221.2303,36624.0
2021-04-28 15:40:00,227.81,227.81,227.22,227.27,31194.0,221.2109,221.2109,220.638,220.6865,31194.0
2021-04-28 15:50:00,227.33,227.79,227.16,227.37,120412.0,220.7448,221.1915,220.5797,220.7836,120412.0
2021-04-29 09:30:00,229.34,229.34,226.72,226.73,30816.0,222.6966,222.6966,220.1525,220.1622,30816.0
2021-04-29 09:40:00,226.88,227.57,226.15,226.98,10802.0,220.3078,220.9778,219.599,220.4049,10802.0
2021-04-29 09:50:00,226.75,226.95,226.3,226.47,5534.0,220.1816,220.3758,219.7446,219.9097,5534.0
2021-04-29 10:00:00,226.22,226.32,225.44,225.78,12498.0,219.6669,219.764,218.9095,219.2397,12498.0
2021-04-29 10:10:00,225.79,226.69,225.43,225.6,26590.0,219.2494,220.1233,218.8998,219.0649,26590.0
2021-04-29 10:20:00,225.5,225.59,224.55,224.75,14920.0,218.9678,219.0552,218.0453,218.2395,14920.0
2021-04-29 10:30:00,224.76,226.48,224.67,226.48,12914.0,218.2492,219.9194,218.1618,219.9194,12914.0
2021-04-29 10:40:00,226.59,227.45,226.55,227.08,10814.0,220.0262,220.8613,219.9874,220.502,10814.0
2021-04-29 10:50:00,227.05,227.24,226.63,226.75,6950.0,220.4729,220.6574,220.0651,220.1816,6950.0
2021-04-29 11:00:00,226.68,227.06,226.55,227.06,5532.0,220.1136,220.4826,219.9874,220.4826,5532.0
2021-04-29 11:10:00,227.15,227.73,227.01,227.53,22143.0,220.57,221.1332,220.4341,220.939,22143.0
2021-04-29 11:20:00,227.59,227.67,226.98,227.44,11657.0,220.9973,221.0749,220.4049,220.8516,11657.0
2021-04-29 11:30:00,227.53,227.68,227.16,227.24,6866.0,220.939,221.0846,220.5797,220.6574,6866.0
2021-04-29 11:40:00,227.28,227.34,226.78,226.99,9386.0,220.6962,220.7545,220.2107,220.4146,9386.0
2021-04-29 11:50:00,226.92,227.22,226.92,227.14,3900.0,220.3467,220.638,220.3467,220.5603,3900.0
2021-04-29 12:00:00,227.08,227.22,226.85,227.2,4253.0,220.502,220.638,220.2787,220.6186,4253.0
2021-04-29 12:10:00,227.14,227.59,227.14,227.24,4367.0,220.5603,220.9973,220.5603,220.6574,4367.0
2021-04-29 12:20:00,227.14,227.73,226.96,227.73,10799.0,220.5603,221.1332,220.3855,221.1332,10799.0
2021-04-29 12:30:00,227.75,227.8,227.33,227.52,7503.0,221.1526,221.2012,220.7448,220.9293,7503.0
2021-04-29 12:40:00,227.46,227.46,227.13,227.22,6112.0,220.871,220.871,220.5506,220.638,6112.0
2021-04-29 12:50:00,227.29,227.46,227.07,227.39,8416.0,220.7059,220.871,220.4923,220.803,8416.0
2021-04-29 13:00:00,227.38,227.52,227.21,227.4,18141.0,220.7933,220.9293,220.6283,220.8128,18141.0
2021-04-29 13:10:00,227.33,227.76,227.33,227.62,15839.0,220.7448,221.1623,220.7448,221.0264,15839.0
2021-04-29 13:20:00,227.62,227.76,227.25,227.46,15540.0,221.0264,221.1623,220.6671,220.871,15540.0
2021-04-29 13:30:00,227.51,227.64,227.33,227.59,18071.0,220.9196,221.0458,220.7448,220.9973,18071.0
2021-04-29 13:40:00,227.59,227.8,227.35,227.8,24072.0,220.9973,221.2012,220.7642,221.2012,24072.0
2021-04-29 13:50:00,227.75,227.75,227.37,227.51,17638.0,221.1526,221.1526,220.7836,220.9196,17638.0
2021-04-29 14:00:00,227.52,227.69,227.4,227.48,15057.0,220.9293,221.0944,220.8128,220.8904,15057.0
2021-04-29 14:10:00,227.56,227.62,227.42,227.55,14750.0,220.9681,221.0264,220.8322,220.9584,14750.0
2021-04-29 14:20:00,227.55,227.9,227.43,227.62,22715.0,220.9584,221.2983,220.8419,221.0264,22715.0
2021-04-29 14:30:00,227.61,227.71,227.48,227.53,21347.0,221.0167,221.1138,220.8904,220.939,21347.0
2021-04-29 14:40:00,227.48,227.87,227.09,227.17,105863.0,220.8904,221.2691,220.5117,220.5894,105863.0
2021-04-29 14:50:00,227.18,227.24,226.5,226.8,12378.0,220.5991,220.6574,219.9388,220.2301,12378.0
2021-04-29 15:00:00,226.86,227.44,226.86,227.34,9401.0,220.2884,220.8516,220.2884,220.7545,9401.0
2021-04-29 15:10:00,227.38,227.55,227.34,227.34,12750.0,220.7933,220.9584,220.7545,220.7545,12750.0
2021-04-29 15:20:00,227.39,227.48,227.2,227.38,6055.0,220.803,220.8904,220.6186,220.7933,6055.0
2021-04-29 15:30:00,227.38,227.58,227.32,227.47,16657.0,220.7933,220.9875,220.7351,220.8807,16657.0
2021-04-29 15:40:00,227.49,227.56,227.32,227.45,38324.0,220.9002,220.9681,220.7351,220.8613,38324.0
2021-04-29 15:50:00,227.4,228.04,227.36,228.01,66869.0,220.8128,221.4342,220.7739,221.4051,66869.0
2021-04-30 09:30:00,228.03,228.03,226.66,226.84,19398.0,221.4245,221.4245,220.0942,220.269,19398.0
2021-04-30 09:40:00,227.12,227.12,226.0,226.14,2256.0,220.5409,220.5409,219.4533,219.5893,2256.0
2021-04-30 09:50:00,225.99,226.13,224.56,225.45,4400.0,219.4436,219.5795,218.055,218.9192,4400.0
2021-04-30 10:00:00,225.42,225.45,224.75,225.0,8176.0,218.8901,218.9192,218.2395,218.4823,8176.0
2021-04-30 10:10:00,225.04,225.2,224.93,225.2,5092.0,218.5211,218.6765,218.4143,218.6765,5092.0
2021-04-30 10:20:00,225.24,225.49,224.93,224.93,19741.0,218.7153,218.9581,218.4143,218.4143,19741.0
2021-04-30 10:30:00,225.02,225.06,224.71,224.82,4871.0,218.5017,218.5405,218.2007,218.3075,4871.0
2021-04-30 10:40:00,224.8,225.34,224.72,224.83,7809.0,218.2881,218.8124,218.2104,218.3172,7809.0
2021-04-30 10:50:00,224.85,224.89,224.55,224.78,4183.0,218.3366,218.3755,218.0453,218.2687,4183.0
2021-04-30 11:00:00,224.84,224.84,224.15,224.41,10875.0,218.3269,218.3269,217.6569,217.9094,10875.0
2021-04-30 11:10:00,224.4,224.59,224.31,224.41,7040.0,217.8997,218.0842,217.8123,217.9094,7040.0
2021-04-30 11:20:00,224.4,224.57,224.23,224.42,3560.0,217.8997,218.0647,217.7346,217.9191,3560.0
2021-04-30 11:30:00,224.47,224.7,224.39,224.56,9214.0,217.9676,218.191,217.89,218.055,9214.0
2021-04-30 11:40:00,224.59,224.66,224.41,224.65,14158.0,218.0842,218.1521,217.9094,218.1424,14158.0
2021-04-30 11:50:00,224.57,225.37,224.46,225.27,17793.0,218.0647,218.8416,217.9579,218.7445,17793.0
2021-04-30 12:00:00,225.18,225.24,224.94,225.15,7052.0,218.6571,218.7153,218.424,218.6279,7052.0
2021-04-30 12:10:00,225.15,226.24,225.05,226.12,11287.0,218.6279,219.6864,218.5308,219.5698,11287.0
2021-04-30 12:20:00,226.2,226.37,226.0,226.17,3666.0,219.6475,219.8126,219.4533,219.6184,3666.0
2021-04-30 12:30:00,226.57,226.57,226.2,226.21,1901.0,220.0068,220.0068,219.6475,219.6572,1901.0
2021-04-30 12:40:00,226.21,226.7,226.2,226.61,2603.0,219.6572,220.133,219.6475,220.0456,2603.0
2021-04-30 12:50:00,226.65,226.74,226.3,226.54,5446.0,220.0845,220.1719,219.7446,219.9777,5446.0
2021-04-30 13:00:00,226.65,226.71,226.29,226.52,4739.0,220.0845,220.1427,219.7349,219.9583,4739.0
2021-04-30 13:10:00,226.51,226.74,226.36,226.52,2804.0,219.9485,220.1719,219.8029,219.9583,2804.0
2021-04-30 13:20:00,226.48,226.75,226.39,226.75,4303.0,219.9194,220.1816,219.832,220.1816,4303.0
2021-04-30 13:30:00,226.78,226.99,226.5,226.77,304717.0,220.2107,220.4146,219.9388,220.201,304717.0
2021-04-30 13:40:00,226.53,226.72,226.04,226.38,5430.0,219.968,220.1525,219.4922,219.8223,5430.0
2021-04-30 13:50:00,226.43,226.65,226.34,226.39,2403.0,219.8709,220.0845,219.7835,219.832,2403.0
2021-04-30 14:00:00,226.38,226.59,226.38,226.55,3506.0,219.8223,220.0262,219.8223,219.9874,3506.0
2021-04-30 14:10:00,226.68,227.31,226.66,227.31,7694.0,220.1136,220.7254,220.0942,220.7254,7694.0
2021-04-30 14:20:00,227.29,227.69,227.04,227.69,9023.0,220.7059,221.0944,220.4632,221.0944,9023.0
2021-04-30 14:30:00,227.59,227.92,227.2,227.29,8502.0,220.9973,221.3177,220.6186,220.7059,8502.0
2021-04-30 14:40:00,227.63,227.7,227.51,227.51,1400.0,221.0361,221.1041,220.9196,220.9196,1400.0
2021-04-30 14:50:00,227.51,228.03,227.47,227.83,7135.0,220.9196,221.4245,220.8807,221.2303,7135.0
2021-04-30 15:00:00,227.82,228.28,227.82,228.27,4234.0,221.2206,221.6673,221.2206,221.6576,4234.0
2021-04-30 15:10:00,228.36,228.93,228.36,228.68,5704.0,221.745,222.2984,221.745,222.0557,5704.0
2021-04-30 15:20:00,228.72,229.06,228.63,228.71,7456.0,222.0945,222.4247,222.0071,222.0848,7456.0
2021-04-30 15:30:00,228.71,228.79,228.55,228.71,8668.0,222.0848,222.1625,221.9294,222.0848,8668.0
2021-04-30 15:40:00,228.72,229.0,228.16,228.66,16867.0,222.0945,222.3664,221.5507,222.0363,16867.0
2021-04-30 15:50:00,228.58,229.25,228.58,229.21,80981.0,221.9586,222.6092,221.9586,222.5703,80981.0
2021-05-03 09:30:00,230.5,231.52,229.81,231.5,6665.0,223.823,224.8134,223.1529,224.794,6665.0
2021-05-03 09:40:00,231.37,231.91,230.97,231.16,8748.0,224.6678,225.1921,224.2793,224.4638,8748.0
2021-05-03 09:50:00,231.0,231.03,229.98,230.2,6628.0,224.3085,224.3376,223.318,223.5316,6628.0
2021-05-03 10:00:00,230.13,230.42,229.69,229.98,2314.0,223.4637,223.7453,223.0364,223.318,2314.0
2021-05-03 10:10:00,230.13,230.76,229.82,230.76,6560.0,223.4637,224.0754,223.1627,224.0754,6560.0
2021-05-03 10:20:00,230.88,231.68,230.54,231.68,16090.0,224.192,224.9688,223.8618,224.9688,16090.0
2021-05-03 10:30:00,231.73,232.28,231.36,231.47,7989.0,225.0173,225.5514,224.658,224.7649,7989.0
2021-05-03 10:40:00,231.01,231.61,230.99,231.55,4717.0,224.3182,224.9008,224.2988,224.8425,4717.0
2021-05-03 10:50:00,231.4,232.22,230.99,232.15,4007.0,224.6969,225.4931,224.2988,225.4252,4007.0
2021-05-03 11:00:00,232.47,232.54,232.03,232.43,5255.0,225.7359,225.8039,225.3086,225.6971,5255.0
2021-05-03 11:10:00,232.51,233.41,232.32,233.21,11140.0,225.7747,226.6487,225.5902,226.4545,11140.0
2021-05-03 11:20:00,233.23,233.79,233.11,233.66,6977.0,226.4739,227.0177,226.3574,226.8914,6977.0
2021-05-03 11:30:00,233.77,233.77,232.6,232.71,3987.0,226.9982,226.9982,225.8621,225.9689,3987.0
2021-05-03 11:40:00,232.75,233.23,232.62,233.12,3927.0,226.0078,226.4739,225.8815,226.3671,3927.0
2021-05-03 11:50:00,233.2,233.52,233.13,233.41,2207.0,226.4447,226.7555,226.3768,226.6487,2207.0
2021-05-03 12:00:00,233.79,234.19,233.62,233.82,9006.0,227.0177,227.4061,226.8526,227.0468,9006.0
2021-05-03 12:10:00,233.89,234.16,233.59,233.68,4600.0,227.1148,227.3769,226.8234,226.9108,4600.0
2021-05-03 12:20:00,233.66,234.43,233.58,234.11,5604.0,226.8914,227.6391,226.8137,227.3284,5604.0
2021-05-03 12:30:00,234.04,235.33,234.04,235.24,11090.0,227.2604,228.513,227.2604,228.4257,11090.0
2021-05-03 12:40:00,235.4,235.4,234.91,235.11,9366.0,228.581,228.581,228.1052,228.2994,9366.0
2021-05-03 12:50:00,235.36,235.36,234.97,235.18,7946.0,228.5422,228.5422,228.1635,228.3674,7946.0
2021-05-03 13:00:00,235.18,235.48,234.56,234.81,14457.0,228.3674,228.6587,227.7654,228.0081,14457.0
2021-05-03 13:10:00,234.81,234.9,234.54,234.64,19026.0,228.0081,228.0955,227.7459,227.843,19026.0
2021-05-03 13:20:00,234.63,234.92,234.57,234.7,20439.0,227.8333,228.1149,227.7751,227.9013,20439.0
2021-05-03 13:30:00,234.71,234.81,234.33,234.45,5072.0,227.911,228.0081,227.542,227.6585,5072.0
2021-05-03 13:40:00,234.45,234.64,234.3,234.45,4849.0,227.6585,227.843,227.5129,227.6585,4849.0
2021-05-03 13:50:00,234.45,234.8,234.45,234.47,5438.0,227.6585,227.9984,227.6585,227.678,5438.0
2021-05-03 14:00:00,234.56,234.74,234.29,234.5,4660.0,227.7654,227.9401,227.5032,227.7071,4660.0
2021-05-03 14:10:00,234.52,234.75,234.4,234.45,3434.0,227.7265,227.9498,227.61,227.6585,3434.0
2021-05-03 14:20:00,234.4,234.77,234.4,234.73,4933.0,227.61,227.9693,227.61,227.9304,4933.0
2021-05-03 14:30:00,234.69,234.77,234.43,234.71,6934.0,227.8916,227.9693,227.6391,227.911,6934.0
2021-05-03 14:40:00,234.71,234.99,234.7,234.71,50055.0,227.911,228.1829,227.9013,227.911,50055.0
2021-05-03 14:50:00,234.56,235.25,234.56,235.25,11721.0,227.7654,228.4354,227.7654,228.4354,11721.0
2021-05-03 15:00:00,235.37,235.41,234.84,234.87,7060.0,228.5519,228.5907,228.0372,228.0664,7060.0
2021-05-03 15:10:00,234.82,235.03,234.31,234.31,35141.0,228.0178,228.2217,227.5226,227.5226,35141.0
2021-05-03 15:20:00,234.35,234.8,234.18,234.2,49449.0,227.5614,227.9984,227.3964,227.4158,49449.0
2021-05-03 15:30:00,234.19,234.19,233.49,233.62,10366.0,227.4061,227.4061,226.7263,226.8526,10366.0
2021-05-03 15:40:00,233.6,233.99,233.52,233.99,18999.0,226.8332,227.2119,226.7555,227.2119,18999.0
2021-05-03 15:50:00,233.92,233.99,233.14,233.89,55350.0,227.1439,227.2119,226.3865,227.1148,55350.0
2021-05-04 09:30:00,232.24,233.74,231.61,233.1,20555.0,225.5126,226.9691,224.9008,226.3476,20555.0
2021-05-04 09:40:00,233.1,233.1,232.1,232.26,2804.0,226.3476,226.3476,225.3766,225.532,2804.0
2021-05-04 09:50:00,231.91,232.89,231.24,232.79,6536.0,225.1921,226.1437,224.5415,226.0466,6536.0
2021-05-04 10:00:00,232.67,232.92,231.19,232.84,13528.0,225.9301,226.1729,224.493,226.0952,13528.0
2021-05-04 10:10:00,232.77,233.64,232.58,232.77,3095.0,226.0272,226.872,225.8427,226.0272,3095.0
2021-05-04 10:20:00,233.0,233.16,232.32,232.53,2017.0,226.2505,226.4059,225.5902,225.7942,2017.0
2021-05-04 10:30:00,231.92,232.65,231.81,232.53,3227.0,225.2018,225.9107,225.095,225.7942,3227.0
2021-05-04 10:40:00,232.54,232.64,232.01,232.3,9588.0,225.8039,225.901,225.2892,225.5708,9588.0
2021-05-04 10:50:00,232.49,233.33,232.49,232.93,27199.0,225.7553,226.571,225.7553,226.1826,27199.0
2021-05-04 11:00:00,232.96,234.05,232.93,234.05,11325.0,226.2117,227.2701,226.1826,227.2701,11325.0
2021-05-04 11:10:00,233.96,233.96,233.08,233.59,10783.0,227.1827,227.1827,226.3282,226.8234,10783.0
2021-05-04 11:20:00,233.45,233.84,233.33,233.59,4526.0,226.6875,227.0662,226.571,226.8234,4526.0
2021-05-04 11:30:00,233.5,234.21,233.5,233.82,4917.0,226.7361,227.4255,226.7361,227.0468,4917.0
2021-05-04 11:40:00,233.79,233.9,232.91,233.01,3927.0,227.0177,227.1245,226.1631,226.2603,3927.0
2021-05-04 11:50:00,233.01,233.49,232.96,233.49,4750.0,226.2603,226.7263,226.2117,226.7263,4750.0
2021-05-04 12:00:00,233.59,234.0,233.56,233.75,5829.0,226.8234,227.2216,226.7943,226.9788,5829.0
2021-05-04 12:10:00,233.75,234.3,233.57,234.3,7279.0,226.9788,227.5129,226.804,227.5129,7279.0
2021-05-04 12:20:00,234.33,234.33,233.85,233.94,3633.0,227.542,227.542,227.0759,227.1633,3633.0
2021-05-04 12:30:00,233.85,234.06,233.34,233.88,7571.0,227.0759,227.2798,226.5807,227.105,7571.0
2021-05-04 12:40:00,233.88,234.78,233.85,234.44,11015.0,227.105,227.979,227.0759,227.6488,11015.0
2021-05-04 12:50:00,234.51,235.04,234.51,234.73,39891.0,227.7168,228.2314,227.7168,227.9304,39891.0
2021-05-04 13:00:00,234.68,235.39,234.67,234.84,7031.0,227.8819,228.5713,227.8722,228.0372,7031.0
2021-05-04 13:10:00,234.82,235.09,234.78,234.79,6102.0,228.0178,228.28,227.979,227.9887,6102.0
2021-05-04 13:20:00,234.79,235.06,234.55,234.55,3754.0,227.9887,228.2509,227.7556,227.7556,3754.0
2021-05-04 13:30:00,234.81,235.0,234.53,234.86,4062.0,228.0081,228.1926,227.7362,228.0567,4062.0
2021-05-04 13:40:00,234.76,235.02,234.66,234.92,7567.0,227.9596,228.212,227.8625,228.1149,7567.0
2021-05-04 13:50:00,234.93,235.0,234.57,234.96,6409.0,228.1246,228.1926,227.7751,228.1538,6409.0
2021-05-04 14:00:00,234.94,235.52,234.83,235.33,6131.0,228.1343,228.6975,228.0275,228.513,6131.0
2021-05-04 14:10:00,235.06,235.31,234.87,234.91,5926.0,228.2509,228.4936,228.0664,228.1052,5926.0
2021-05-04 14:20:00,234.91,235.2,234.83,235.01,4003.0,228.1052,228.3868,228.0275,228.2023,4003.0
2021-05-04 14:30:00,234.97,235.22,234.84,235.22,3500.0,228.1635,228.4062,228.0372,228.4062,3500.0
2021-05-04 14:40:00,235.02,235.44,235.01,235.18,4550.0,228.212,228.6199,228.2023,228.3674,4550.0
2021-05-04 14:50:00,235.06,235.31,234.89,234.97,4209.0,228.2509,228.4936,228.0858,228.1635,4209.0
2021-05-04 15:00:00,235.02,235.42,235.02,235.23,3364.0,228.212,228.6004,228.212,228.4159,3364.0
2021-05-04 15:10:00,235.34,235.77,235.25,235.77,6646.0,228.5228,228.9403,228.4354,228.9403,6646.0
2021-05-04 15:20:00,235.7,236.28,235.5,236.27,11712.0,228.8723,229.4355,228.6781,229.4258,11712.0
2021-05-04 15:30:00,236.09,236.17,235.87,236.03,16687.0,229.251,229.3287,229.0374,229.1928,16687.0
2021-05-04 15:40:00,236.1,236.22,235.83,236.22,18527.0,229.2607,229.3773,228.9986,229.3773,18527.0
2021-05-04 15:50:00,236.26,237.08,236.26,236.86,79782.0,229.4161,230.2124,229.4161,229.9987,79782.0
2021-05-05 09:30:00,237.01,238.14,236.15,237.17,9281.0,230.1444,231.2416,229.3093,230.2997,9281.0
2021-05-05 09:40:00,237.37,237.39,236.63,236.72,15124.0,230.494,230.5134,229.7754,229.8628,15124.0
2021-05-05 09:50:00,236.72,237.16,236.4,236.66,8575.0,229.8628,230.29,229.5521,229.8045,8575.0
2021-05-05 10:00:00,236.66,236.72,235.51,236.23,36175.0,229.8045,229.8628,228.6878,229.387,36175.0
2021-05-05 10:10:00,235.89,236.32,235.78,236.05,21604.0,229.0568,229.4744,228.95,229.2122,21604.0
2021-05-05 10:20:00,236.05,236.09,235.64,235.97,9007.0,229.2122,229.251,228.8141,229.1345,9007.0
2021-05-05 10:30:00,236.0,236.64,235.82,236.64,8358.0,229.1636,229.7851,228.9889,229.7851,8358.0
2021-05-05 10:40:00,236.59,237.28,236.37,236.96,8648.0,229.7365,230.4066,229.5229,230.0958,8648.0
2021-05-05 10:50:00,236.94,237.24,236.81,237.0,3867.0,230.0764,230.3677,229.9502,230.1347,3867.0
2021-05-05 11:00:00,236.96,237.34,236.73,237.3,6603.0,230.0958,230.4648,229.8725,230.426,6603.0
2021-05-05 11:10:00,237.4,237.66,237.17,237.64,2400.0,230.5231,230.7756,230.2997,230.7561,2400.0
2021-05-05 11:20:00,237.38,237.49,236.91,236.98,14830.0,230.5037,230.6105,230.0473,230.1152,14830.0
2021-05-05 11:30:00,237.26,237.26,236.96,237.26,5178.0,230.3871,230.3871,230.0958,230.3871,5178.0
2021-05-05 11:40:00,237.26,237.62,237.2,237.62,2316.0,230.3871,230.7367,230.3289,230.7367,2316.0
2021-05-05 11:50:00,237.49,237.67,237.47,237.65,4487.0,230.6105,230.7853,230.5911,230.7658,4487.0
2021-05-05 12:00:00,237.63,238.14,237.58,237.83,17662.0,230.7464,231.2416,230.6979,230.9406,17662.0
2021-05-05 12:10:00,237.89,238.05,237.65,237.89,7082.0,230.9989,231.1543,230.7658,230.9989,7082.0
2021-05-05 12:20:00,237.83,237.94,237.63,237.81,6614.0,230.9406,231.0474,230.7464,230.9212,6614.0
2021-05-05 12:30:00,237.77,238.07,237.77,238.07,9297.0,230.8824,231.1737,230.8824,231.1737,9297.0
2021-05-05 12:40:00,238.06,238.33,237.86,237.88,7664.0,231.164,231.4261,230.9698,230.9892,7664.0
2021-05-05 12:50:00,237.93,237.93,237.56,237.88,8498.0,231.0377,231.0377,230.6784,230.9892,8498.0
2021-05-05 13:00:00,237.97,238.31,237.96,238.0,2439.0,231.0766,231.4067,231.0669,231.1057,2439.0
2021-05-05 13:10:00,238.0,238.57,237.92,238.55,3772.0,231.1057,231.6592,231.028,231.6398,3772.0
2021-05-05 13:20:00,238.66,238.86,238.47,238.77,11729.0,231.7466,231.9408,231.5621,231.8534,11729.0
2021-05-05 13:30:00,238.85,238.85,238.54,238.81,3816.0,231.9311,231.9311,231.6301,231.8922,3816.0
2021-05-05 13:40:00,238.8,239.12,238.65,239.04,2040.0,231.8825,232.1933,231.7369,232.1156,2040.0
2021-05-05 13:50:00,239.01,239.59,239.01,239.59,13420.0,232.0864,232.6496,232.0864,232.6496,13420.0
2021-05-05 14:00:00,239.78,239.79,239.53,239.63,6073.0,232.8341,232.8439,232.5914,232.6885,6073.0
2021-05-05 14:10:00,239.61,240.08,239.6,240.07,15883.0,232.6691,233.1254,232.6594,233.1157,15883.0
2021-05-05 14:20:00,240.11,240.35,239.81,239.94,24582.0,233.1546,233.3876,232.8633,232.9895,24582.0
2021-05-05 14:30:00,239.9,240.76,239.88,240.32,27258.0,232.9507,233.7858,232.9312,233.3585,27258.0
2021-05-05 14:40:00,240.32,240.71,240.08,240.56,11672.0,233.3585,233.7372,233.1254,233.5915,11672.0
2021-05-05 14:50:00,240.51,240.85,240.35,240.59,11839.0,233.543,233.8731,233.3876,233.6207,11839.0
2021-05-05 15:00:00,240.63,241.05,240.62,240.78,9707.0,233.6595,234.0674,233.6498,233.8052,9707.0
2021-05-05 15:10:00,240.78,241.09,240.77,240.98,13219.0,233.8052,234.1062,233.7955,233.9994,13219.0
2021-05-05 15:20:00,240.98,241.01,240.69,241.0,18878.0,233.9994,234.0285,233.7178,234.0188,18878.0
2021-05-05 15:30:00,240.99,241.0,239.57,239.72,22161.0,234.0091,234.0188,232.6302,232.7759,22161.0
2021-05-05 15:40:00,239.75,240.14,239.48,239.54,33570.0,232.805,233.1837,232.5428,232.6011,33570.0
2021-05-05 15:50:00,239.58,240.08,239.41,239.77,68885.0,232.6399,233.1254,232.4749,232.8244,68885.0
2021-05-06 09:30:00,239.89,239.89,237.95,238.99,11301.0,232.941,232.941,231.0572,232.067,11301.0
2021-05-06 09:40:00,238.57,238.88,238.25,238.39,5319.0,231.6592,231.9602,231.3485,231.4844,5319.0
2021-05-06 09:50:00,238.39,239.33,238.17,238.73,14075.0,231.4844,232.3972,231.2708,231.8146,14075.0
2021-05-06 10:00:00,238.44,238.47,236.73,236.74,19520.0,231.533,231.5621,229.8725,229.8822,19520.0
2021-05-06 10:10:00,236.42,236.47,236.02,236.03,4620.0,229.5715,229.62,229.1831,229.1928,4620.0
2021-05-06 10:20:00,236.17,236.19,235.58,235.58,8279.0,229.3287,229.3481,228.7558,228.7558,8279.0
2021-05-06 10:30:00,235.58,235.64,234.9,235.46,22600.0,228.7558,228.8141,228.0955,228.6393,22600.0
2021-05-06 10:40:00,235.43,235.56,235.03,235.03,6213.0,228.6101,228.7364,228.2217,228.2217,6213.0
2021-05-06 10:50:00,235.04,235.76,234.95,235.59,10804.0,228.2314,228.9306,228.1441,228.7655,10804.0
2021-05-06 11:00:00,235.62,235.75,235.36,235.6,11469.0,228.7946,228.9209,228.5422,228.7752,11469.0
2021-05-06 11:10:00,235.55,235.87,235.4,235.5,11266.0,228.7267,229.0374,228.581,228.6781,11266.0
2021-05-06 11:20:00,235.53,235.9,235.43,235.46,6661.0,228.7073,229.0665,228.6101,228.6393,6661.0
2021-05-06 11:30:00,235.36,235.64,235.16,235.16,4564.0,228.5422,228.8141,228.348,228.348,4564.0
2021-05-06 11:40:00,235.13,235.18,234.62,234.65,7660.0,228.3188,228.3674,227.8236,227.8527,7660.0
2021-05-06 11:50:00,234.66,235.07,233.82,233.98,8814.0,227.8625,228.2606,227.0468,227.2022,8814.0
2021-05-06 12:00:00,234.05,234.61,233.87,234.39,11792.0,227.2701,227.8139,227.0953,227.6003,11792.0
2021-05-06 12:10:00,234.5,234.84,234.47,234.52,5400.0,227.7071,228.0372,227.678,227.7265,5400.0
2021-05-06 12:20:00,234.54,235.05,234.54,235.05,9072.0,227.7459,228.2412,227.7459,228.2412,9072.0
2021-05-06 12:30:00,235.05,235.18,234.88,235.07,9932.0,228.2412,228.3674,228.0761,228.2606,9932.0
2021-05-06 12:40:00,235.0,235.41,234.82,235.41,6698.0,228.1926,228.5907,228.0178,228.5907,6698.0
2021-05-06 12:50:00,235.42,235.78,234.94,235.78,12677.0,228.6004,228.95,228.1343,228.95,12677.0
2021-05-06 13:00:00,235.87,235.87,235.24,235.34,3477.0,229.0374,229.0374,228.4257,228.5228,3477.0
2021-05-06 13:10:00,235.33,235.38,235.12,235.12,4868.0,228.513,228.5616,228.3091,228.3091,4868.0
2021-05-06 13:20:00,235.04,235.47,235.04,235.47,14948.0,228.2314,228.649,228.2314,228.649,14948.0
2021-05-06 13:30:00,235.48,235.52,234.96,234.96,11299.0,228.6587,228.6975,228.1538,228.1538,11299.0
2021-05-06 13:40:00,235.12,235.33,234.85,235.33,12339.0,228.3091,228.513,228.047,228.513,12339.0
2021-05-06 13:50:00,235.22,235.4,235.12,235.26,15027.0,228.4062,228.581,228.3091,228.4451,15027.0
2021-05-06 14:00:00,235.21,235.84,235.2,235.8,7463.0,228.3965,229.0083,228.3868,228.9694,7463.0
2021-05-06 14:10:00,235.82,236.0,235.56,235.86,6712.0,228.9889,229.1636,228.7364,229.0277,6712.0
2021-05-06 14:20:00,235.88,235.95,235.36,235.43,9803.0,229.0471,229.1151,228.5422,228.6101,9803.0
2021-05-06 14:30:00,235.37,235.44,234.74,234.83,5921.0,228.5519,228.6199,227.9401,228.0275,5921.0
2021-05-06 14:40:00,234.81,234.97,234.7,234.7,3929.0,228.0081,228.1635,227.9013,227.9013,3929.0
2021-05-06 14:50:00,234.7,234.94,234.52,234.86,7802.0,227.9013,228.1343,227.7265,228.0567,7802.0
2021-05-06 15:00:00,234.91,235.03,234.71,234.86,6725.0,228.1052,228.2217,227.911,228.0567,6725.0
2021-05-06 15:10:00,234.99,235.22,234.87,235.06,7422.0,228.1829,228.4062,228.0664,228.2509,7422.0
2021-05-06 15:20:00,235.12,235.52,234.99,235.4,9717.0,228.3091,228.6975,228.1829,228.581,9717.0
2021-05-06 15:30:00,235.49,235.98,235.48,235.92,17103.0,228.6684,229.1442,228.6587,229.086,17103.0
2021-05-06 15:40:00,236.0,236.55,235.99,236.55,20594.0,229.1636,229.6977,229.1539,229.6977,20594.0
2021-05-06 15:50:00,236.61,237.18,236.4,237.09,75611.0,229.756,230.3095,229.5521,230.2221,75611.0
2021-05-07 09:30:00,236.91,239.37,236.91,239.34,6605.0,230.0473,232.436,230.0473,232.4069,6605.0
2021-05-07 09:40:00,239.34,239.62,238.36,238.37,6673.0,232.4069,232.6788,231.4553,231.465,6673.0
2021-05-07 09:50:00,238.24,239.07,238.08,238.31,3728.0,231.3387,232.1447,231.1834,231.4067,3728.0
2021-05-07 10:00:00,238.47,239.6,238.47,239.6,5458.0,231.5621,232.6594,231.5621,232.6594,5458.0
2021-05-07 10:10:00,239.38,240.24,239.36,239.44,6362.0,232.4457,233.2808,232.4263,232.504,6362.0
2021-05-07 10:20:00,239.81,240.45,239.81,239.91,3525.0,232.8633,233.4847,232.8633,232.9604,3525.0
2021-05-07 10:30:00,239.98,239.98,238.51,238.59,6450.0,233.0283,233.0283,231.6009,231.6786,6450.0
2021-05-07 10:40:00,238.37,238.55,238.02,238.41,6062.0,231.465,231.6398,231.1251,231.5038,6062.0
2021-05-07 10:50:00,238.44,238.63,238.24,238.38,6986.0,231.533,231.7175,231.3387,231.4747,6986.0
2021-05-07 11:00:00,238.31,238.31,236.84,237.53,15379.0,231.4067,231.4067,229.9793,230.6493,15379.0
2021-05-07 11:10:00,237.59,237.76,236.44,236.58,20060.0,230.7076,230.8727,229.5909,229.7268,20060.0
2021-05-07 11:20:00,236.65,237.55,236.63,237.1,5499.0,229.7948,230.6687,229.7754,230.2318,5499.0
2021-05-07 11:30:00,237.12,237.96,237.02,237.76,5233.0,230.2512,231.0669,230.1541,230.8727,5233.0
2021-05-07 11:40:00,237.74,237.87,237.09,237.13,5917.0,230.8532,230.9795,230.2221,230.2609,5917.0
2021-05-07 11:50:00,237.33,238.3,237.33,238.14,4224.0,230.4551,231.397,230.4551,231.2416,4224.0
2021-05-07 12:00:00,238.23,238.88,238.15,238.17,29678.0,231.329,231.9602,231.2514,231.2708,29678.0
2021-05-07 12:10:00,238.18,239.0,238.12,238.77,23535.0,231.2805,232.0767,231.2222,231.8534,23535.0
2021-05-07 12:20:00,238.77,239.87,238.77,239.7,54862.0,231.8534,232.9215,231.8534,232.7565,54862.0
2021-05-07 12:30:00,239.72,239.72,238.15,238.6,16499.0,232.7759,232.7759,231.2514,231.6883,16499.0
2021-05-07 12:40:00,238.65,239.48,238.04,238.04,16709.0,231.7369,232.5428,231.1445,231.1445,16709.0
2021-05-07 12:50:00,237.93,238.66,237.91,238.64,6492.0,231.0377,231.7466,231.0183,231.7272,6492.0
2021-05-07 13:00:00,238.55,238.94,238.08,238.14,2604.0,231.6398,232.0185,231.1834,231.2416,2604.0
2021-05-07 13:10:00,238.36,238.36,237.94,237.94,2000.0,231.4553,231.4553,231.0474,231.0474,2000.0
2021-05-07 13:20:00,238.11,238.17,237.97,238.03,2331.0,231.2125,231.2708,231.0766,231.1348,2331.0
2021-05-07 13:30:00,238.0,238.48,238.0,238.41,3245.0,231.1057,231.5718,231.1057,231.5038,3245.0
2021-05-07 13:40:00,238.33,239.8,238.24,239.79,28934.0,231.4261,232.8536,231.3387,232.8439,28934.0
2021-05-07 13:50:00,239.8,239.8,239.23,239.4,5273.0,232.8536,232.8536,232.3001,232.4651,5273.0
2021-05-07 14:00:00,239.53,239.88,239.35,239.88,3953.0,232.5914,232.9312,232.4166,232.9312,3953.0
2021-05-07 14:10:00,239.89,239.89,239.4,239.41,2737.0,232.941,232.941,232.4651,232.4749,2737.0
2021-05-07 14:20:00,239.4,239.71,239.25,239.71,4279.0,232.4651,232.7662,232.3195,232.7662,4279.0
2021-05-07 14:30:00,239.71,239.87,239.44,239.58,5482.0,232.7662,232.9215,232.504,232.6399,5482.0
2021-05-07 14:40:00,239.51,239.7,239.41,239.43,2014.0,232.572,232.7565,232.4749,232.4943,2014.0
2021-05-07 14:50:00,239.5,239.66,239.33,239.38,6692.0,232.5623,232.7176,232.3972,232.4457,6692.0
2021-05-07 15:00:00,239.44,239.6,239.32,239.51,4430.0,232.504,232.6594,232.3875,232.572,4430.0
2021-05-07 15:10:00,239.65,239.65,239.4,239.5,11650.0,232.7079,232.7079,232.4651,232.5623,11650.0
2021-05-07 15:20:00,239.5,239.75,239.45,239.7,7413.0,232.5623,232.805,232.5137,232.7565,7413.0
2021-05-07 15:30:00,239.78,240.23,239.68,239.87,6900.0,232.8341,233.2711,232.737,232.9215,6900.0
2021-05-07 15:40:00,239.94,240.05,239.69,239.99,31036.0,232.9895,233.0963,232.7467,233.0381,31036.0
2021-05-07 15:50:00,239.95,240.07,239.44,239.44,60937.0,232.9992,233.1157,232.504,232.504,60937.0
2021-05-10 09:30:00,240.55,240.55,240.48,240.49,6551.0,233.5818,233.5818,233.5139,233.5236,6551.0
2021-05-10 09:40:00,240.52,240.54,239.26,239.38,1707.0,233.5527,233.5721,232.3292,232.4457,1707.0
2021-05-10 09:50:00,239.19,240.5,239.08,240.5,7849.0,232.2612,233.5333,232.1544,233.5333,7849.0
2021-05-10 10:00:00,240.65,240.67,240.26,240.52,2914.0,233.6789,233.6984,233.3002,233.5527,2914.0
2021-05-10 10:10:00,240.75,241.61,240.54,241.39,6607.0,233.776,234.6111,233.5721,234.3975,6607.0
2021-05-10 10:20:00,241.09,241.41,240.92,241.05,10292.0,234.1062,234.4169,233.9411,234.0674,10292.0
2021-05-10 10:30:00,240.52,240.94,240.04,240.27,10676.0,233.5527,233.9605,233.0866,233.3099,10676.0
2021-05-10 10:40:00,240.25,240.8,240.24,240.61,7500.0,233.2905,233.8246,233.2808,233.6401,7500.0
2021-05-10 10:50:00,240.59,241.24,240.59,241.24,3143.0,233.6207,234.2518,233.6207,234.2518,3143.0
2021-05-10 11:00:00,241.22,241.94,241.21,241.94,1903.0,234.2324,234.9316,234.2227,234.9316,1903.0
2021-05-10 11:10:00,242.03,242.03,241.2,241.2,13945.0,235.019,235.019,234.213,234.213,13945.0
2021-05-10 11:20:00,241.2,241.2,240.48,240.76,8393.0,234.213,234.213,233.5139,233.7858,8393.0
2021-05-10 11:30:00,240.81,241.2,240.65,240.98,21985.0,233.8343,234.213,233.6789,233.9994,21985.0
2021-05-10 11:40:00,241.09,241.22,240.71,240.79,14002.0,234.1062,234.2324,233.7372,233.8149,14002.0
2021-05-10 11:50:00,240.73,241.09,240.73,240.98,1800.0,233.7566,234.1062,233.7566,233.9994,1800.0
2021-05-10 12:00:00,240.93,240.93,240.62,240.77,1810.0,233.9508,233.9508,233.6498,233.7955,1810.0
2021-05-10 12:10:00,240.65,241.03,240.65,241.03,2748.0,233.6789,234.0479,233.6789,234.0479,2748.0
2021-05-10 12:20:00,240.94,241.2,240.72,240.95,16141.0,233.9605,234.213,233.7469,233.9702,16141.0
2021-05-10 12:30:00,240.89,240.95,240.81,240.9,1025.0,233.912,233.9702,233.8343,233.9217,1025.0
2021-05-10 12:40:00,240.95,240.96,240.78,240.84,1022.0,233.9702,233.98,233.8052,233.8634,1022.0
2021-05-10 12:50:00,240.78,241.0,240.74,240.94,3182.0,233.8052,234.0188,233.7663,233.9605,3182.0
2021-05-10 13:00:00,240.97,241.1,240.82,240.98,1886.0,233.9897,234.1159,233.844,233.9994,1886.0
2021-05-10 13:10:00,240.9,241.01,240.69,241.0,3000.0,233.9217,234.0285,233.7178,234.0188,3000.0
2021-05-10 13:20:00,241.2,241.23,240.72,240.81,2504.0,234.213,234.2421,233.7469,233.8343,2504.0
2021-05-10 13:30:00,240.84,241.11,240.73,241.06,2530.0,233.8634,234.1256,233.7566,234.0771,2530.0
2021-05-10 13:40:00,241.23,242.0,241.03,242.0,24486.0,234.2421,234.9898,234.0479,234.9898,24486.0
2021-05-10 13:50:00,241.99,242.13,241.8,242.13,1400.0,234.9801,235.1161,234.7956,235.1161,1400.0
2021-05-10 14:00:00,241.83,242.06,241.62,241.68,4137.0,234.8248,235.0481,234.6208,234.6791,4137.0
2021-05-10 14:10:00,241.66,242.06,241.42,241.66,3685.0,234.6597,235.0481,234.4266,234.6597,3685.0
2021-05-10 14:20:00,241.45,241.54,241.0,241.11,3056.0,234.4558,234.5432,234.0188,234.1256,3056.0
2021-05-10 14:30:00,240.89,241.01,240.51,240.79,4268.0,233.912,234.0285,233.543,233.8149,4268.0
2021-05-10 14:40:00,240.67,240.67,240.22,240.22,41769.0,233.6984,233.6984,233.2614,233.2614,41769.0
2021-05-10 14:50:00,240.09,240.21,239.91,240.15,3500.0,233.1352,233.2517,232.9604,233.1934,3500.0
2021-05-10 15:00:00,240.05,240.34,240.02,240.17,6666.0,233.0963,233.3779,233.0672,233.2128,6666.0
2021-05-10 15:10:00,240.24,240.47,240.13,240.2,2363.0,233.2808,233.5042,233.174,233.242,2363.0
2021-05-10 15:20:00,240.05,240.13,239.62,239.62,4157.0,233.0963,233.174,232.6788,232.6788,4157.0
2021-05-10 15:30:00,239.65,240.39,239.53,240.39,7813.0,232.7079,233.4265,232.5914,233.4265,7813.0
2021-05-10 15:40:00,240.37,240.38,239.62,239.71,10882.0,233.407,233.4168,232.6788,232.7662,10882.0
2021-05-10 15:50:00,239.72,239.72,239.04,239.04,35527.0,232.7759,232.7759,232.1156,232.1156,35527.0
2021-05-11 09:30:00,237.96,238.07,236.71,237.25,10226.0,231.0669,231.1737,229.8531,230.3774,10226.0
2021-05-11 09:40:00,237.15,237.3,236.39,237.04,7013.0,230.2803,230.426,229.5423,230.1735,7013.0
2021-05-11 09:50:00,236.81,237.11,236.33,236.79,3747.0,229.9502,230.2415,229.4841,229.9308,3747.0
2021-05-11 10:00:00,237.18,238.6,237.18,237.49,3669.0,230.3095,231.6883,230.3095,230.6105,3669.0
2021-05-11 10:10:00,237.35,237.57,236.98,237.31,2127.0,230.4745,230.6882,230.1152,230.4357,2127.0
2021-05-11 10:20:00,237.17,237.44,235.48,235.61,8225.0,230.2997,230.5619,228.6587,228.7849,8225.0
2021-05-11 10:30:00,235.42,235.81,235.12,235.69,6357.0,228.6004,228.9791,228.3091,228.8626,6357.0
2021-05-11 10:40:00,235.73,236.19,235.65,236.0,7294.0,228.9015,229.3481,228.8238,229.1636,7294.0
2021-05-11 10:50:00,236.07,236.43,236.01,236.28,2946.0,229.2316,229.5812,229.1733,229.4355,2946.0
2021-05-11 11:00:00,236.29,236.4,235.98,236.12,6312.0,229.4452,229.5521,229.1442,229.2802,6312.0
2021-05-11 11:10:00,236.31,236.71,235.6,236.71,6013.0,229.4647,229.8531,228.7752,229.8531,6013.0
2021-05-11 11:20:00,236.96,237.29,236.71,237.29,2232.0,230.0958,230.4163,229.8531,230.4163,2232.0
2021-05-11 11:30:00,237.29,237.85,237.14,237.63,2375.0,230.4163,230.96,230.2706,230.7464,2375.0
2021-05-11 11:40:00,237.59,237.79,237.13,237.76,8012.0,230.7076,230.9018,230.2609,230.8727,8012.0
2021-05-11 11:50:00,237.7,238.53,237.7,238.43,6092.0,230.8144,231.6203,230.8144,231.5232,6092.0
2021-05-11 12:00:00,238.31,238.49,238.26,238.26,4440.0,231.4067,231.5815,231.3582,231.3582,4440.0
2021-05-11 12:10:00,238.32,238.51,238.21,238.36,5351.0,231.4164,231.6009,231.3096,231.4553,5351.0
2021-05-11 12:20:00,238.3,238.63,238.18,238.33,4344.0,231.397,231.7175,231.2805,231.4261,4344.0
2021-05-11 12:30:00,238.25,238.36,237.71,238.28,6131.0,231.3485,231.4553,230.8241,231.3776,6131.0
2021-05-11 12:40:00,238.22,238.33,237.92,237.94,21223.0,231.3193,231.4261,231.028,231.0474,21223.0
2021-05-11 12:50:00,237.98,238.27,237.9,237.99,8358.0,231.0863,231.3679,231.0086,231.096,8358.0
2021-05-11 13:00:00,238.0,238.25,237.98,238.13,5655.0,231.1057,231.3485,231.0863,231.2319,5655.0
2021-05-11 13:10:00,238.22,238.48,238.02,238.47,6425.0,231.3193,231.5718,231.1251,231.5621,6425.0
2021-05-11 13:20:00,238.37,238.61,238.36,238.59,2536.0,231.465,231.698,231.4553,231.6786,2536.0
2021-05-11 13:30:00,238.61,238.71,238.46,238.55,4002.0,231.698,231.7951,231.5524,231.6398,4002.0
2021-05-11 13:40:00,238.72,238.74,238.3,238.35,11597.0,231.8048,231.8243,231.397,231.4456,11597.0
2021-05-11 13:50:00,238.29,238.85,238.1,238.54,10184.0,231.3873,231.9311,231.2028,231.6301,10184.0
2021-05-11 14:00:00,238.77,238.77,238.53,238.56,5734.0,231.8534,231.8534,231.6203,231.6495,5734.0
2021-05-11 14:10:00,238.53,238.53,238.12,238.14,2159.0,231.6203,231.6203,231.2222,231.2416,2159.0
2021-05-11 14:20:00,238.22,238.77,238.22,238.65,4533.0,231.3193,231.8534,231.3193,231.7369,4533.0
2021-05-11 14:30:00,238.5,238.5,237.98,238.0,3716.0,231.5912,231.5912,231.0863,231.1057,3716.0
2021-05-11 14:40:00,238.06,238.33,237.91,238.33,2540.0,231.164,231.4261,231.0183,231.4261,2540.0
2021-05-11 14:50:00,238.29,238.41,237.95,238.01,5184.0,231.3873,231.5038,231.0572,231.1154,5184.0
2021-05-11 15:00:00,238.14,238.53,238.0,238.3,5475.0,231.2416,231.6203,231.1057,231.397,5475.0
2021-05-11 15:10:00,238.31,238.62,238.31,238.52,5010.0,231.4067,231.7077,231.4067,231.6106,5010.0
2021-05-11 15:20:00,238.56,238.9,238.51,238.51,5284.0,231.6495,231.9796,231.6009,231.6009,5284.0
2021-05-11 15:30:00,238.53,238.6,237.89,238.14,16618.0,231.6203,231.6883,230.9989,231.2416,16618.0
2021-05-11 15:40:00,238.2,238.51,238.02,238.25,12469.0,231.2999,231.6009,231.1251,231.3485,12469.0
2021-05-11 15:50:00,238.27,238.75,238.04,238.69,49888.0,231.3679,231.834,231.1445,231.7757,49888.0
2021-05-12 09:30:00,237.48,237.48,236.23,236.29,17336.0,230.6008,230.6008,229.387,229.4452,17336.0
2021-05-12 09:40:00,236.45,237.13,236.08,237.13,12385.0,229.6006,230.2609,229.2413,230.2609,12385.0
2021-05-12 09:50:00,236.62,236.83,236.32,236.32,9073.0,229.7657,229.9696,229.4744,229.4744,9073.0
2021-05-12 10:00:00,236.76,237.23,236.23,237.23,1806.0,229.9016,230.358,229.387,230.358,1806.0
2021-05-12 10:10:00,237.08,237.69,237.01,237.5,5675.0,230.2124,230.8047,230.1444,230.6202,5675.0
2021-05-12 10:20:00,237.52,237.97,237.46,237.76,13910.0,230.6396,231.0766,230.5813,230.8727,13910.0
2021-05-12 10:30:00,237.79,237.95,236.48,236.49,25793.0,230.9018,231.0572,229.6297,229.6394,25793.0
2021-05-12 10:40:00,236.41,236.56,236.21,236.29,4545.0,229.5618,229.7074,229.3676,229.4452,4545.0
2021-05-12 10:50:00,236.27,236.62,235.98,236.62,3204.0,229.4258,229.7657,229.1442,229.7657,3204.0
2021-05-12 11:00:00,236.36,236.66,236.27,236.39,3416.0,229.5132,229.8045,229.4258,229.5423,3416.0
2021-05-12 11:10:00,236.48,236.6,235.99,236.24,5717.0,229.6297,229.7463,229.1539,229.3967,5717.0
2021-05-12 11:20:00,236.24,236.54,236.13,236.22,6323.0,229.3967,229.688,229.2899,229.3773,6323.0
2021-05-12 11:30:00,236.28,236.43,235.83,235.96,1965.0,229.4355,229.5812,228.9986,229.1248,1965.0
2021-05-12 11:40:00,236.01,236.67,235.94,236.55,6632.0,229.1733,229.8142,229.1054,229.6977,6632.0
2021-05-12 11:50:00,236.45,236.45,235.61,235.64,6564.0,229.6006,229.6006,228.7849,228.8141,6564.0
2021-05-12 12:00:00,235.76,235.76,235.19,235.33,4823.0,228.9306,228.9306,228.3771,228.513,4823.0
2021-05-12 12:10:00,235.22,235.33,234.85,235.33,8552.0,228.4062,228.513,228.047,228.513,8552.0
2021-05-12 12:20:00,235.28,235.79,235.28,235.65,3195.0,228.4645,228.9597,228.4645,228.8238,3195.0
2021-05-12 12:30:00,235.53,236.14,235.53,235.92,4123.0,228.7073,229.2996,228.7073,229.086,4123.0
2021-05-12 12:40:00,235.76,236.21,235.57,236.1,13840.0,228.9306,229.3676,228.7461,229.2607,13840.0
2021-05-12 12:50:00,236.11,236.16,235.86,235.9,3735.0,229.2705,229.319,229.0277,229.0665,3735.0
2021-05-12 13:00:00,235.87,236.11,235.63,236.0,9637.0,229.0374,229.2705,228.8044,229.1636,9637.0
2021-05-12 13:10:00,236.0,236.07,235.89,235.96,5165.0,229.1636,229.2316,229.0568,229.1248,5165.0
2021-05-12 13:20:00,235.94,236.14,235.91,236.02,7264.0,229.1054,229.2996,229.0762,229.1831,7264.0
2021-05-12 13:30:00,235.94,236.12,235.91,236.09,6100.0,229.1054,229.2802,229.0762,229.251,6100.0
2021-05-12 13:40:00,236.0,236.08,235.3,235.3,7535.0,229.1636,229.2413,228.4839,228.4839,7535.0
2021-05-12 13:50:00,235.26,236.02,235.09,236.0,10232.0,228.4451,229.1831,228.28,229.1636,10232.0
2021-05-12 14:00:00,236.04,236.13,235.66,235.88,9381.0,229.2025,229.2899,228.8335,229.0471,9381.0
2021-05-12 14:10:00,235.77,236.27,235.69,236.02,38167.0,228.9403,229.4258,228.8626,229.1831,38167.0
2021-05-12 14:20:00,235.97,236.17,235.13,235.14,21790.0,229.1345,229.3287,228.3188,228.3285,21790.0
2021-05-12 14:30:00,235.09,235.3,234.89,235.16,5763.0,228.28,228.4839,228.0858,228.348,5763.0
2021-05-12 14:40:00,235.2,235.53,235.11,235.41,3818.0,228.3868,228.7073,228.2994,228.5907,3818.0
2021-05-12 14:50:00,235.5,235.61,235.27,235.27,3648.0,228.6781,228.7849,228.4548,228.4548,3648.0
2021-05-12 15:00:00,235.43,235.43,234.74,234.94,8917.0,228.6101,228.6101,227.9401,228.1343,8917.0
2021-05-12 15:10:00,234.89,234.89,234.23,234.23,5773.0,228.0858,228.0858,227.4449,227.4449,5773.0
2021-05-12 15:20:00,234.18,234.32,233.43,233.68,6449.0,227.3964,227.5323,226.6681,226.9108,6449.0
2021-05-12 15:30:00,233.71,233.94,233.36,233.47,10118.0,226.94,227.1633,226.6001,226.7069,10118.0
2021-05-12 15:40:00,233.48,233.91,233.4,233.6,15928.0,226.7166,227.1342,226.639,226.8332,15928.0
2021-05-12 15:50:00,233.49,233.53,232.91,233.17,40591.0,226.7263,226.7652,226.1631,226.4156,40591.0
2021-05-13 09:30:00,232.96,234.88,232.96,234.88,9879.0,226.2117,228.0761,226.2117,228.0761,9879.0
2021-05-13 09:40:00,234.6,234.64,233.75,233.75,2100.0,227.8042,227.843,226.9788,226.9788,2100.0
2021-05-13 09:50:00,234.27,234.49,233.71,233.94,27783.0,227.4838,227.6974,226.94,227.1633,27783.0
2021-05-13 10:00:00,233.99,234.47,233.92,234.31,7134.0,227.2119,227.678,227.1439,227.5226,7134.0
2021-05-13 10:10:00,234.07,234.44,233.77,233.78,6452.0,227.2895,227.6488,226.9982,227.0079,6452.0
2021-05-13 10:20:00,233.77,233.93,232.9,233.02,12231.0,226.9982,227.1536,226.1534,226.27,12231.0
2021-05-13 10:30:00,233.05,233.25,232.83,233.17,5792.0,226.2991,226.4933,226.0855,226.4156,5792.0
2021-05-13 10:40:00,233.25,233.28,232.89,233.08,3777.0,226.4933,226.5224,226.1437,226.3282,3777.0
2021-05-13 10:50:00,233.04,233.7,232.96,233.39,20700.0,226.2894,226.9303,226.2117,226.6292,20700.0
2021-05-13 11:00:00,233.4,234.21,233.23,234.21,21524.0,226.639,227.4255,226.4739,227.4255,21524.0
2021-05-13 11:10:00,234.35,235.03,234.3,234.73,4330.0,227.5614,228.2217,227.5129,227.9304,4330.0
2021-05-13 11:20:00,235.0,235.2,234.59,235.14,6361.0,228.1926,228.3868,227.7945,228.3285,6361.0
2021-05-13 11:30:00,235.23,235.9,235.23,235.62,1349.0,228.4159,229.0665,228.4159,228.7946,1349.0
2021-05-13 11:40:00,235.46,235.46,234.91,235.35,6453.0,228.6393,228.6393,228.1052,228.5325,6453.0
2021-05-13 11:50:00,235.28,235.35,234.96,234.99,5021.0,228.4645,228.5325,228.1538,228.1829,5021.0
2021-05-13 12:00:00,235.14,235.42,235.0,235.42,4359.0,228.3285,228.6004,228.1926,228.6004,4359.0
2021-05-13 12:10:00,235.53,235.57,235.18,235.22,4455.0,228.7073,228.7461,228.3674,228.4062,4455.0
2021-05-13 12:20:00,235.2,235.2,234.85,234.85,3587.0,228.3868,228.3868,228.047,228.047,3587.0
2021-05-13 12:30:00,234.95,235.41,234.94,235.3,8119.0,228.1441,228.5907,228.1343,228.4839,8119.0
2021-05-13 12:40:00,235.37,236.88,235.36,236.5,34947.0,228.5519,230.0181,228.5422,229.6492,34947.0
2021-05-13 12:50:00,236.43,236.43,235.89,236.1,3407.0,229.5812,229.5812,229.0568,229.2607,3407.0
2021-05-13 13:00:00,236.0,236.0,235.32,235.98,7335.0,229.1636,229.1636,228.5033,229.1442,7335.0
2021-05-13 13:10:00,236.01,236.16,235.56,235.56,2509.0,229.1733,229.319,228.7364,228.7364,2509.0
2021-05-13 13:20:00,235.58,235.58,235.06,235.38,4399.0,228.7558,228.7558,228.2509,228.5616,4399.0
2021-05-13 13:30:00,235.36,235.36,234.9,234.95,4714.0,228.5422,228.5422,228.0955,228.1441,4714.0
2021-05-13 13:40:00,234.99,235.35,234.91,235.34,6430.0,228.1829,228.5325,228.1052,228.5228,6430.0
2021-05-13 13:50:00,235.48,235.73,235.46,235.69,2500.0,228.6587,228.9015,228.6393,228.8626,2500.0
2021-05-13 14:00:00,235.66,236.46,235.66,236.28,6414.0,228.8335,229.6103,228.8335,229.4355,6414.0
2021-05-13 14:10:00,236.38,236.47,235.97,235.97,2425.0,229.5326,229.62,229.1345,229.1345,2425.0
2021-05-13 14:20:00,236.01,236.22,236.0,236.06,4609.0,229.1733,229.3773,229.1636,229.2219,4609.0
2021-05-13 14:30:00,236.17,236.38,235.99,236.13,5790.0,229.3287,229.5326,229.1539,229.2899,5790.0
2021-05-13 14:40:00,236.2,236.37,236.01,236.19,4093.0,229.3578,229.5229,229.1733,229.3481,4093.0
2021-05-13 14:50:00,235.98,236.08,235.62,236.02,5306.0,229.1442,229.2413,228.7946,229.1831,5306.0
2021-05-13 15:00:00,235.92,236.93,235.91,236.93,5497.0,229.086,230.0667,229.0762,230.0667,5497.0
2021-05-13 15:10:00,237.07,237.07,236.54,236.66,5205.0,230.2026,230.2026,229.688,229.8045,5205.0
2021-05-13 15:20:00,236.67,237.16,236.55,237.04,7572.0,229.8142,230.29,229.6977,230.1735,7572.0
2021-05-13 15:30:00,237.09,237.2,236.66,237.11,10037.0,230.2221,230.3289,229.8045,230.2415,10037.0
2021-05-13 15:40:00,237.04,237.3,236.93,237.22,14825.0,230.1735,230.426,230.0667,230.3483,14825.0
2021-05-13 15:50:00,237.22,237.23,236.37,236.79,55011.0,230.3483,230.358,229.5229,229.9308,55011.0
2021-05-14 09:30:00,236.94,236.94,236.16,236.68,14122.0,230.0764,230.0764,229.319,229.8239,14122.0
2021-05-14 09:40:00,236.68,236.92,236.42,236.72,18383.0,229.8239,230.057,229.5715,229.8628,18383.0
2021-05-14 09:50:00,236.7,236.87,236.2,236.63,43906.0,229.8434,230.0084,229.3578,229.7754,43906.0
2021-05-14 10:00:00,236.5,237.29,236.49,236.56,10285.0,229.6492,230.4163,229.6394,229.7074,10285.0
2021-05-14 10:10:00,236.6,237.7,236.59,237.7,2800.0,229.7463,230.8144,229.7365,230.8144,2800.0
2021-05-14 10:20:00,237.72,238.27,237.57,237.57,5914.0,230.8338,231.3679,230.6882,230.6882,5914.0
2021-05-14 10:30:00,237.74,237.77,237.45,237.48,2201.0,230.8532,230.8824,230.5716,230.6008,2201.0
2021-05-14 10:40:00,237.69,237.98,237.27,237.98,3238.0,230.8047,231.0863,230.3968,231.0863,3238.0
2021-05-14 10:50:00,238.01,238.05,237.23,237.37,9094.0,231.1154,231.1543,230.358,230.494,9094.0
2021-05-14 11:00:00,237.42,237.82,237.11,237.82,9861.0,230.5425,230.9309,230.2415,230.9309,9861.0
2021-05-14 11:10:00,237.88,238.66,237.88,238.45,4760.0,230.9892,231.7466,230.9892,231.5427,4760.0
2021-05-14 11:20:00,238.53,238.65,238.34,238.41,3095.0,231.6203,231.7369,231.4359,231.5038,3095.0
2021-05-14 11:30:00,238.51,238.51,238.02,238.24,6985.0,231.6009,231.6009,231.1251,231.3387,6985.0
2021-05-14 11:40:00,238.29,238.39,237.95,238.03,3708.0,231.3873,231.4844,231.0572,231.1348,3708.0
2021-05-14 11:50:00,238.1,238.26,237.99,238.21,1600.0,231.2028,231.3582,231.096,231.3096,1600.0
2021-05-14 12:00:00,238.26,238.68,238.26,238.59,2617.0,231.3582,231.766,231.3582,231.6786,2617.0
2021-05-14 12:10:00,238.63,238.83,238.47,238.71,2196.0,231.7175,231.9117,231.5621,231.7951,2196.0
2021-05-14 12:20:00,238.72,239.5,238.72,239.5,2802.0,231.8048,232.5623,231.8048,232.5623,2802.0
2021-05-14 12:30:00,239.41,239.53,239.27,239.46,3375.0,232.4749,232.5914,232.3389,232.5234,3375.0
2021-05-14 12:40:00,239.49,239.64,238.89,239.01,2992.0,232.5525,232.6982,231.9699,232.0864,2992.0
2021-05-14 12:50:00,238.88,239.29,238.88,239.29,1910.0,231.9602,232.3583,231.9602,232.3583,1910.0
2021-05-14 13:00:00,239.42,239.79,239.41,239.6,1700.0,232.4846,232.8439,232.4749,232.6594,1700.0
2021-05-14 13:10:00,239.6,239.6,239.22,239.23,2848.0,232.6594,232.6594,232.2904,232.3001,2848.0
2021-05-14 13:20:00,239.18,239.35,239.07,239.07,2501.0,232.2515,232.4166,232.1447,232.1447,2501.0
2021-05-14 13:30:00,239.04,239.18,239.01,239.18,1100.0,232.1156,232.2515,232.0864,232.2515,1100.0
2021-05-14 13:40:00,239.15,239.41,239.06,239.06,7082.0,232.2224,232.4749,232.135,232.135,7082.0
2021-05-14 13:50:00,239.14,239.17,238.56,238.56,4763.0,232.2127,232.2418,231.6495,231.6495,4763.0
2021-05-14 14:00:00,238.68,239.1,238.49,238.98,3029.0,231.766,232.1738,231.5815,232.0573,3029.0
2021-05-14 14:10:00,239.23,239.24,238.98,239.11,3916.0,232.3001,232.3098,232.0573,232.1835,3916.0
2021-05-14 14:20:00,238.99,238.99,238.53,238.67,4038.0,232.067,232.067,231.6203,231.7563,4038.0
2021-05-14 14:30:00,238.75,239.23,238.72,239.12,3527.0,231.834,232.3001,231.8048,232.1933,3527.0
2021-05-14 14:40:00,239.16,239.37,239.1,239.31,1920.0,232.2321,232.436,232.1738,232.3778,1920.0
2021-05-14 14:50:00,239.32,239.94,239.32,239.64,3722.0,232.3875,232.9895,232.3875,232.6982,3722.0
2021-05-14 15:00:00,239.64,239.69,239.3,239.69,2346.0,232.6982,232.7467,232.368,232.7467,2346.0
2021-05-14 15:10:00,239.48,239.8,239.48,239.56,4642.0,232.5428,232.8536,232.5428,232.6205,4642.0
2021-05-14 15:20:00,239.51,239.69,239.15,239.29,3922.0,232.572,232.7467,232.2224,232.3583,3922.0
2021-05-14 15:30:00,239.32,239.35,238.96,239.35,7904.0,232.3875,232.4166,232.0379,232.4166,7904.0
2021-05-14 15:40:00,239.31,239.46,239.1,239.46,7658.0,232.3778,232.5234,232.1738,232.5234,7658.0
2021-05-14 15:50:00,239.51,239.67,239.03,239.23,53083.0,232.572,232.7273,232.1059,232.3001,53083.0
2021-05-17 09:30:00,238.84,239.14,238.62,238.63,7159.0,231.9214,232.2127,231.7077,231.7175,7159.0
2021-05-17 09:40:00,238.27,238.68,237.26,237.26,1300.0,231.3679,231.766,230.3871,230.3871,1300.0
2021-05-17 09:50:00,237.21,238.45,236.94,237.85,5577.0,230.3386,231.5427,230.0764,230.96,5577.0
2021-05-17 10:00:00,237.97,237.98,237.51,237.51,4398.0,231.0766,231.0863,230.6299,230.6299,4398.0
2021-05-17 10:10:00,237.34,237.54,236.87,237.54,4191.0,230.4648,230.659,230.0084,230.659,4191.0
2021-05-17 10:20:00,237.39,237.51,236.67,236.67,3422.0,230.5134,230.6299,229.8142,229.8142,3422.0
2021-05-17 10:30:00,236.22,237.41,235.74,237.41,8290.0,229.3773,230.5328,228.9112,230.5328,8290.0
2021-05-17 10:40:00,237.52,237.68,237.04,237.62,4050.0,230.6396,230.795,230.1735,230.7367,4050.0
2021-05-17 10:50:00,237.82,237.82,237.33,237.36,7056.0,230.9309,230.9309,230.4551,230.4842,7056.0
2021-05-17 11:00:00,237.33,237.72,236.98,237.71,4189.0,230.4551,230.8338,230.1152,230.8241,4189.0
2021-05-17 11:10:00,237.51,237.87,237.34,237.73,4166.0,230.6299,230.9795,230.4648,230.8435,4166.0
2021-05-17 11:20:00,237.65,237.65,237.21,237.29,2850.0,230.7658,230.7658,230.3386,230.4163,2850.0
2021-05-17 11:30:00,237.12,237.55,237.11,237.55,1904.0,230.2512,230.6687,230.2415,230.6687,1904.0
2021-05-17 11:40:00,237.48,237.63,237.22,237.22,2548.0,230.6008,230.7464,230.3483,230.3483,2548.0
2021-05-17 11:50:00,237.38,237.49,236.91,237.43,4604.0,230.5037,230.6105,230.0473,230.5522,4604.0
2021-05-17 12:00:00,237.35,237.42,236.78,236.87,4845.0,230.4745,230.5425,229.921,230.0084,4845.0
2021-05-17 12:10:00,236.82,237.13,236.73,237.05,5899.0,229.9599,230.2609,229.8725,230.1832,5899.0
2021-05-17 12:20:00,236.98,237.34,236.95,237.25,1701.0,230.1152,230.4648,230.0861,230.3774,1701.0
2021-05-17 12:30:00,237.37,237.63,237.1,237.47,5647.0,230.494,230.7464,230.2318,230.5911,5647.0
2021-05-17 12:40:00,237.53,237.54,237.3,237.51,6546.0,230.6493,230.659,230.426,230.6299,6546.0
2021-05-17 12:50:00,237.42,237.42,237.04,237.19,3303.0,230.5425,230.5425,230.1735,230.3192,3303.0
2021-05-17 13:00:00,237.27,237.31,236.83,236.83,6504.0,230.3968,230.4357,229.9696,229.9696,6504.0
2021-05-17 13:10:00,236.74,237.01,236.7,236.79,3615.0,229.8822,230.1444,229.8434,229.9308,3615.0
2021-05-17 13:20:00,236.7,236.7,236.4,236.41,2858.0,229.8434,229.8434,229.5521,229.5618,2858.0
2021-05-17 13:30:00,236.43,236.8,236.43,236.75,5740.0,229.5812,229.9405,229.5812,229.8919,5740.0
2021-05-17 13:40:00,236.69,236.69,236.17,236.53,3300.0,229.8336,229.8336,229.3287,229.6783,3300.0
2021-05-17 13:50:00,236.49,236.63,236.41,236.58,2917.0,229.6394,229.7754,229.5618,229.7268,2917.0
2021-05-17 14:00:00,236.51,236.81,236.51,236.74,3144.0,229.6589,229.9502,229.6589,229.8822,3144.0
2021-05-17 14:10:00,236.79,237.0,236.7,236.95,3924.0,229.9308,230.1347,229.8434,230.0861,3924.0
2021-05-17 14:20:00,237.04,237.12,236.95,237.12,1998.0,230.1735,230.2512,230.0861,230.2512,1998.0
2021-05-17 14:30:00,237.23,237.36,236.8,236.8,3822.0,230.358,230.4842,229.9405,229.9405,3822.0
2021-05-17 14:40:00,236.63,237.13,236.62,237.13,5000.0,229.7754,230.2609,229.7657,230.2609,5000.0
2021-05-17 14:50:00,237.26,237.56,237.26,237.32,4400.0,230.3871,230.6784,230.3871,230.4454,4400.0
2021-05-17 15:00:00,237.32,237.77,237.24,237.59,4514.0,230.4454,230.8824,230.3677,230.7076,4514.0
2021-05-17 15:10:00,237.69,237.69,237.3,237.38,6870.0,230.8047,230.8047,230.426,230.5037,6870.0
2021-05-17 15:20:00,237.36,237.52,237.27,237.43,5517.0,230.4842,230.6396,230.3968,230.5522,5517.0
2021-05-17 15:30:00,237.43,237.43,236.92,237.13,9901.0,230.5522,230.5522,230.057,230.2609,9901.0
2021-05-17 15:40:00,237.14,237.57,237.14,237.27,12704.0,230.2706,230.6882,230.2706,230.3968,12704.0
2021-05-17 15:50:00,237.27,237.75,237.06,237.75,55418.0,230.3968,230.8629,230.1929,230.8629,55418.0
2021-05-18 09:30:00,238.8,238.92,238.39,238.43,8005.0,231.8825,231.9991,231.4844,231.5232,8005.0
2021-05-18 09:40:00,238.05,238.07,236.13,236.13,4461.0,231.1543,231.1737,229.2899,229.2899,4461.0
2021-05-18 09:50:00,236.17,236.34,235.68,236.1,14453.0,229.3287,229.4938,228.8529,229.2607,14453.0
2021-05-18 10:00:00,236.1,236.18,235.17,235.26,4417.0,229.2607,229.3384,228.3577,228.4451,4417.0
2021-05-18 10:10:00,235.37,236.06,234.98,236.06,16721.0,228.5519,229.2219,228.1732,229.2219,16721.0
2021-05-18 10:20:00,236.13,236.14,235.54,235.68,6550.0,229.2899,229.2996,228.717,228.8529,6550.0
2021-05-18 10:30:00,235.68,236.06,235.36,235.87,18886.0,228.8529,229.2219,228.5422,229.0374,18886.0
2021-05-18 10:40:00,236.09,236.51,236.01,236.07,8642.0,229.251,229.6589,229.1733,229.2316,8642.0
2021-05-18 10:50:00,236.08,236.36,235.44,235.44,23460.0,229.2413,229.5132,228.6199,228.6199,23460.0
2021-05-18 11:00:00,235.45,236.42,235.44,235.74,18273.0,228.6296,229.5715,228.6199,228.9112,18273.0
2021-05-18 11:10:00,235.74,235.92,235.47,235.92,11853.0,228.9112,229.086,228.649,229.086,11853.0
2021-05-18 11:20:00,235.96,235.96,235.3,235.46,5064.0,229.1248,229.1248,228.4839,228.6393,5064.0
2021-05-18 11:30:00,235.4,235.51,235.18,235.18,6438.0,228.581,228.6878,228.3674,228.3674,6438.0
2021-05-18 11:40:00,235.18,235.48,235.02,235.27,9408.0,228.3674,228.6587,228.212,228.4548,9408.0
2021-05-18 11:50:00,235.2,235.29,234.66,234.66,10070.0,228.3868,228.4742,227.8625,227.8625,10070.0
2021-05-18 12:00:00,234.81,235.02,234.73,234.77,5211.0,228.0081,228.212,227.9304,227.9693,5211.0
2021-05-18 12:10:00,234.69,235.19,234.58,234.86,9089.0,227.8916,228.3771,227.7848,228.0567,9089.0
2021-05-18 12:20:00,234.94,235.04,234.59,234.66,10753.0,228.1343,228.2314,227.7945,227.8625,10753.0
2021-05-18 12:30:00,234.71,234.9,234.6,234.81,9374.0,227.911,228.0955,227.8042,228.0081,9374.0
2021-05-18 12:40:00,234.9,235.07,234.82,235.07,4120.0,228.0955,228.2606,228.0178,228.2606,4120.0
2021-05-18 12:50:00,235.08,235.64,234.92,235.53,8186.0,228.2703,228.8141,228.1149,228.7073,8186.0
2021-05-18 13:00:00,235.53,235.56,235.19,235.27,4048.0,228.7073,228.7364,228.3771,228.4548,4048.0
2021-05-18 13:10:00,235.28,235.28,235.08,235.13,6485.0,228.4645,228.4645,228.2703,228.3188,6485.0
2021-05-18 13:20:00,235.12,235.44,235.09,235.35,9783.0,228.3091,228.6199,228.28,228.5325,9783.0
2021-05-18 13:30:00,235.3,236.1,235.22,235.78,8355.0,228.4839,229.2607,228.4062,228.95,8355.0
2021-05-18 13:40:00,235.73,235.86,235.6,235.6,3987.0,228.9015,229.0277,228.7752,228.7752,3987.0
2021-05-18 13:50:00,235.7,235.7,235.3,235.38,3400.0,228.8723,228.8723,228.4839,228.5616,3400.0
2021-05-18 14:00:00,235.24,235.65,235.18,235.45,3579.0,228.4257,228.8238,228.3674,228.6296,3579.0
2021-05-18 14:10:00,235.35,235.71,235.23,235.5,9999.0,228.5325,228.882,228.4159,228.6781,9999.0
2021-05-18 14:20:00,235.61,235.61,234.75,234.75,10607.0,228.7849,228.7849,227.9498,227.9498,10607.0
2021-05-18 14:30:00,234.74,235.15,234.62,234.81,17110.0,227.9401,228.3383,227.8236,228.0081,17110.0
2021-05-18 14:40:00,234.7,234.77,234.06,234.23,17835.0,227.9013,227.9693,227.2798,227.4449,17835.0
2021-05-18 14:50:00,234.28,234.43,234.11,234.15,6797.0,227.4935,227.6391,227.3284,227.3672,6797.0
2021-05-18 15:00:00,234.16,234.81,234.16,234.8,3675.0,227.3769,228.0081,227.3769,227.9984,3675.0
2021-05-18 15:10:00,234.74,234.84,234.31,234.44,6040.0,227.9401,228.0372,227.5226,227.6488,6040.0
2021-05-18 15:20:00,234.38,234.64,234.28,234.4,4753.0,227.5906,227.843,227.4935,227.61,4753.0
2021-05-18 15:30:00,234.37,234.83,234.37,234.74,12789.0,227.5809,228.0275,227.5809,227.9401,12789.0
2021-05-18 15:40:00,234.78,234.82,234.06,234.28,24235.0,227.979,228.0178,227.2798,227.4935,24235.0
2021-05-18 15:50:00,234.23,234.4,233.65,233.66,43399.0,227.4449,227.61,226.8817,226.8914,43399.0
2021-05-19 09:30:00,233.23,233.23,230.25,230.77,13888.0,226.4739,226.4739,223.5802,224.0851,13888.0
2021-05-19 09:40:00,230.77,231.23,229.21,229.57,49041.0,224.0851,224.5318,222.5703,222.9199,49041.0
2021-05-19 09:50:00,229.54,231.73,229.45,231.67,6852.0,222.8908,225.0173,222.8034,224.9591,6852.0
2021-05-19 10:00:00,231.81,231.81,230.61,230.78,6571.0,225.095,225.095,223.9298,224.0948,6571.0
2021-05-19 10:10:00,230.86,230.86,229.95,229.99,5020.0,224.1725,224.1725,223.2889,223.3277,5020.0
2021-05-19 10:20:00,230.17,230.84,229.97,230.59,14800.0,223.5025,224.1531,223.3083,223.9104,14800.0
2021-05-19 10:30:00,230.59,230.6,229.61,229.61,6201.0,223.9104,223.9201,222.9587,222.9587,6201.0
2021-05-19 10:40:00,229.67,230.05,229.1,229.71,6323.0,223.017,223.386,222.4635,223.0558,6323.0
2021-05-19 10:50:00,229.71,230.94,229.62,230.91,5552.0,223.0558,224.2502,222.9685,224.2211,5552.0
2021-05-19 11:00:00,230.99,231.94,230.78,231.58,5834.0,224.2988,225.2212,224.0948,224.8717,5834.0
2021-05-19 11:10:00,231.66,231.66,231.21,231.31,4592.0,224.9494,224.9494,224.5124,224.6095,4592.0
2021-05-19 11:20:00,231.14,231.57,231.08,231.54,4825.0,224.4444,224.862,224.3862,224.8328,4825.0
2021-05-19 11:30:00,231.59,231.79,231.3,231.74,3638.0,224.8814,225.0756,224.5998,225.027,3638.0
2021-05-19 11:40:00,231.72,231.8,231.3,231.45,3500.0,225.0076,225.0853,224.5998,224.7454,3500.0
2021-05-19 11:50:00,231.52,231.8,231.3,231.66,7003.0,224.8134,225.0853,224.5998,224.9494,7003.0
2021-05-19 12:00:00,231.66,232.28,231.51,232.26,10508.0,224.9494,225.5514,224.8037,225.532,10508.0
2021-05-19 12:10:00,232.32,232.52,232.32,232.52,900.0,225.5902,225.7844,225.5902,225.7844,900.0
2021-05-19 12:20:00,232.64,232.75,232.37,232.54,4255.0,225.901,226.0078,225.6388,225.8039,4255.0
2021-05-19 12:30:00,232.36,232.36,231.93,232.24,5462.0,225.6291,225.6291,225.2115,225.5126,5462.0
2021-05-19 12:40:00,232.25,232.9,232.25,232.9,1458.0,225.5223,226.1534,225.5223,226.1534,1458.0
2021-05-19 12:50:00,232.92,233.02,232.66,232.84,2354.0,226.1729,226.27,225.9204,226.0952,2354.0
2021-05-19 13:00:00,232.72,232.72,232.37,232.58,2783.0,225.9787,225.9787,225.6388,225.8427,2783.0
2021-05-19 13:10:00,232.62,233.02,232.62,232.9,3016.0,225.8815,226.27,225.8815,226.1534,3016.0
2021-05-19 13:20:00,232.95,232.95,232.5,232.59,1730.0,226.202,226.202,225.765,225.8524,1730.0
2021-05-19 13:30:00,232.52,232.52,232.0,232.24,4193.0,225.7844,225.7844,225.2795,225.5126,4193.0
2021-05-19 13:40:00,232.25,232.42,232.11,232.42,1000.0,225.5223,225.6873,225.3863,225.6873,1000.0
2021-05-19 13:50:00,232.51,232.61,232.29,232.29,3719.0,225.7747,225.8718,225.5611,225.5611,3719.0
2021-05-19 14:00:00,232.19,232.66,231.49,231.72,2694.0,225.464,225.9204,224.7843,225.0076,2694.0
2021-05-19 14:10:00,231.57,231.57,231.0,231.23,3556.0,224.862,224.862,224.3085,224.5318,3556.0
2021-05-19 14:20:00,231.5,233.07,231.5,232.39,3356.0,224.794,226.3185,224.794,225.6582,3356.0
2021-05-19 14:30:00,232.39,232.58,231.67,231.67,3477.0,225.6582,225.8427,224.9591,224.9591,3477.0
2021-05-19 14:40:00,231.51,231.65,231.24,231.54,4530.0,224.8037,224.9396,224.5415,224.8328,4530.0
2021-05-19 14:50:00,231.43,232.13,231.42,232.01,3212.0,224.726,225.4057,224.7163,225.2892,3212.0
2021-05-19 15:00:00,231.78,231.92,231.34,231.7,3628.0,225.0659,225.2018,224.6386,224.9882,3628.0
2021-05-19 15:10:00,231.63,232.07,231.63,231.86,5420.0,224.9202,225.3475,224.9202,225.1436,5420.0
2021-05-19 15:20:00,231.74,232.33,231.59,232.17,7935.0,225.027,225.5999,224.8814,225.4446,7935.0
2021-05-19 15:30:00,232.07,232.14,231.71,232.11,23584.0,225.3475,225.4155,224.9979,225.3863,23584.0
2021-05-19 15:40:00,231.99,232.79,231.84,232.79,19237.0,225.2698,226.0466,225.1241,226.0466,19237.0
2021-05-19 15:50:00,232.88,233.64,232.72,233.41,38303.0,226.134,226.872,225.9787,226.6487,38303.0
2021-05-20 09:30:00,234.22,234.95,229.68,230.63,51702.0,227.4352,228.1441,223.0267,223.9492,51702.0
2021-05-20 09:40:00,230.58,232.6,230.34,232.6,7052.0,223.9006,225.8621,223.6676,225.8621,7052.0
2021-05-20 09:50:00,232.73,233.65,232.71,233.65,4205.0,225.9884,226.8817,225.9689,226.8817,4205.0
2021-05-20 10:00:00,233.89,234.04,233.44,233.87,5044.0,227.1148,227.2604,226.6778,227.0953,5044.0
2021-05-20 10:10:00,233.9,233.92,233.44,233.77,2514.0,227.1245,227.1439,226.6778,226.9982,2514.0
2021-05-20 10:20:00,233.77,234.6,233.49,234.59,2448.0,226.9982,227.8042,226.7263,227.7945,2448.0
2021-05-20 10:30:00,234.6,235.03,234.36,234.36,1903.0,227.8042,228.2217,227.5711,227.5711,1903.0
2021-05-20 10:40:00,234.52,234.52,232.86,233.18,9043.0,227.7265,227.7265,226.1146,226.4253,9043.0
2021-05-20 10:50:00,233.25,233.71,232.83,233.52,11458.0,226.4933,226.94,226.0855,226.7555,11458.0
2021-05-20 11:00:00,233.56,234.87,233.56,234.81,3965.0,226.7943,228.0664,226.7943,228.0081,3965.0
2021-05-20 11:10:00,235.11,235.16,234.65,234.65,1500.0,228.2994,228.348,227.8527,227.8527,1500.0
2021-05-20 11:20:00,234.55,234.82,234.44,234.82,2199.0,227.7556,228.0178,227.6488,228.0178,2199.0
2021-05-20 11:30:00,234.81,234.89,234.52,234.82,9871.0,228.0081,228.0858,227.7265,228.0178,9871.0
2021-05-20 11:40:00,234.82,234.91,234.75,234.82,7331.0,228.0178,228.1052,227.9498,228.0178,7331.0
2021-05-20 11:50:00,234.9,234.94,234.33,234.73,10711.0,228.0955,228.1343,227.542,227.9304,10711.0
2021-05-20 12:00:00,234.73,234.92,234.39,234.73,2220.0,227.9304,228.1149,227.6003,227.9304,2220.0
2021-05-20 12:10:00,234.68,234.78,234.51,234.61,2330.0,227.8819,227.979,227.7168,227.8139,2330.0
2021-05-20 12:20:00,234.4,234.4,233.94,233.95,3042.0,227.61,227.61,227.1633,227.173,3042.0
2021-05-20 12:30:00,234.03,234.42,233.76,234.07,3026.0,227.2507,227.6294,226.9885,227.2895,3026.0
2021-05-20 12:40:00,234.05,234.39,233.84,234.31,1730.0,227.2701,227.6003,227.0662,227.5226,1730.0
2021-05-20 12:50:00,234.4,234.4,234.09,234.24,2066.0,227.61,227.61,227.309,227.4546,2066.0
2021-05-20 13:00:00,234.15,234.44,234.14,234.44,1233.0,227.3672,227.6488,227.3575,227.6488,1233.0
2021-05-20 13:10:00,234.44,234.86,234.26,234.74,29136.0,227.6488,228.0567,227.474,227.9401,29136.0
2021-05-20 13:20:00,234.61,234.84,234.57,234.58,68670.0,227.8139,228.0372,227.7751,227.7848,68670.0
2021-05-20 13:30:00,234.62,234.89,234.4,234.67,21032.0,227.8236,228.0858,227.61,227.8722,21032.0
2021-05-20 13:40:00,234.57,234.66,234.12,234.12,31064.0,227.7751,227.8625,227.3381,227.3381,31064.0
2021-05-20 13:50:00,234.17,234.23,233.69,233.82,7436.0,227.3866,227.4449,226.9206,227.0468,7436.0
2021-05-20 14:00:00,233.72,234.29,233.67,234.19,5056.0,226.9497,227.5032,226.9011,227.4061,5056.0
2021-05-20 14:10:00,234.29,234.38,233.9,234.38,3000.0,227.5032,227.5906,227.1245,227.5906,3000.0
2021-05-20 14:20:00,234.44,234.88,234.33,234.8,11157.0,227.6488,228.0761,227.542,227.9984,11157.0
2021-05-20 14:30:00,234.62,234.72,234.44,234.62,4108.0,227.8236,227.9207,227.6488,227.8236,4108.0
2021-05-20 14:40:00,234.67,234.91,234.62,234.67,6360.0,227.8722,228.1052,227.8236,227.8722,6360.0
2021-05-20 14:50:00,234.82,234.84,234.51,234.76,3185.0,228.0178,228.0372,227.7168,227.9596,3185.0
2021-05-20 15:00:00,234.43,234.9,234.43,234.74,3620.0,227.6391,228.0955,227.6391,227.9401,3620.0
2021-05-20 15:10:00,234.84,234.94,234.39,234.78,7209.0,228.0372,228.1343,227.6003,227.979,7209.0
2021-05-20 15:20:00,234.79,234.93,234.66,234.82,10153.0,227.9887,228.1246,227.8625,228.0178,10153.0
2021-05-20 15:30:00,234.85,234.98,234.57,234.69,10124.0,228.047,228.1732,227.7751,227.8916,10124.0
2021-05-20 15:40:00,234.65,234.72,233.85,233.98,25419.0,227.8527,227.9207,227.0759,227.2022,25419.0
2021-05-20 15:50:00,233.98,234.21,233.25,233.26,80266.0,227.2022,227.4255,226.4933,226.503,80266.0
2021-05-21 09:30:00,233.82,235.14,233.11,233.77,39821.0,227.0468,228.3285,226.3574,226.9982,39821.0
2021-05-21 09:40:00,233.75,233.97,232.71,233.08,14467.0,226.9788,227.1924,225.9689,226.3282,14467.0
2021-05-21 09:50:00,232.97,234.8,232.97,234.03,24396.0,226.2214,227.9984,226.2214,227.2507,24396.0
2021-05-21 10:00:00,234.03,234.04,233.08,233.08,11640.0,227.2507,227.2604,226.3282,226.3282,11640.0
2021-05-21 10:10:00,233.18,233.31,232.77,233.06,8630.0,226.4253,226.5516,226.0272,226.3088,8630.0
2021-05-21 10:20:00,233.0,233.08,232.41,232.41,8732.0,226.2505,226.3282,225.6776,225.6776,8732.0
2021-05-21 10:30:00,232.53,233.08,231.87,232.25,15536.0,225.7942,226.3282,225.1533,225.5223,15536.0
2021-05-21 10:40:00,232.1,233.05,231.93,233.05,8584.0,225.3766,226.2991,225.2115,226.2991,8584.0
2021-05-21 10:50:00,232.87,233.68,232.49,233.5,13131.0,226.1243,226.9108,225.7553,226.7361,13131.0
2021-05-21 11:00:00,233.49,234.15,233.41,233.95,7336.0,226.7263,227.3672,226.6487,227.173,7336.0
2021-05-21 11:10:00,233.92,234.43,233.38,233.85,35237.0,227.1439,227.6391,226.6195,227.0759,35237.0
2021-05-21 11:20:00,234.07,234.92,234.07,234.29,6293.0,227.2895,228.1149,227.2895,227.5032,6293.0
2021-05-21 11:30:00,234.33,235.41,234.33,235.41,45916.0,227.542,228.5907,227.542,228.5907,45916.0
2021-05-21 11:40:00,235.28,235.52,234.97,235.24,9329.0,228.4645,228.6975,228.1635,228.4257,9329.0
2021-05-21 11:50:00,235.29,235.29,234.59,235.03,6670.0,228.4742,228.4742,227.7945,228.2217,6670.0
2021-05-21 12:00:00,235.02,235.06,234.21,234.21,9864.0,228.212,228.2509,227.4255,227.4255,9864.0
2021-05-21 12:10:00,234.18,234.5,234.07,234.39,3365.0,227.3964,227.7071,227.2895,227.6003,3365.0
2021-05-21 12:20:00,234.34,234.34,234.09,234.14,5987.0,227.5517,227.5517,227.309,227.3575,5987.0
2021-05-21 12:30:00,234.04,234.77,233.95,234.77,9316.0,227.2604,227.9693,227.173,227.9693,9316.0
2021-05-21 12:40:00,234.82,235.07,234.32,234.33,6498.0,228.0178,228.2606,227.5323,227.542,6498.0
2021-05-21 12:50:00,234.27,234.57,233.94,234.54,6083.0,227.4838,227.7751,227.1633,227.7459,6083.0
2021-05-21 13:00:00,234.66,234.95,234.61,234.86,3732.0,227.8625,228.1441,227.8139,228.0567,3732.0
2021-05-21 13:10:00,234.92,234.95,234.56,234.57,4646.0,228.1149,228.1441,227.7654,227.7751,4646.0
2021-05-21 13:20:00,234.66,234.85,234.62,234.85,7875.0,227.8625,228.047,227.8236,228.047,7875.0
2021-05-21 13:30:00,234.87,235.09,234.72,234.76,7350.0,228.0664,228.28,227.9207,227.9596,7350.0
2021-05-21 13:40:00,234.85,235.41,234.8,235.22,5948.0,228.047,228.5907,227.9984,228.4062,5948.0
2021-05-21 13:50:00,235.24,235.42,235.22,235.3,4011.0,228.4257,228.6004,228.4062,228.4839,4011.0
2021-05-21 14:00:00,235.23,235.69,235.23,235.64,5860.0,228.4159,228.8626,228.4159,228.8141,5860.0
2021-05-21 14:10:00,235.68,235.8,235.34,235.53,8071.0,228.8529,228.9694,228.5228,228.7073,8071.0
2021-05-21 14:20:00,235.46,235.72,235.24,235.37,4628.0,228.6393,228.8917,228.4257,228.5519,4628.0
2021-05-21 14:30:00,235.43,235.46,235.0,235.01,4004.0,228.6101,228.6393,228.1926,228.2023,4004.0
2021-05-21 14:40:00,235.1,235.57,235.05,235.51,2626.0,228.2897,228.7461,228.2412,228.6878,2626.0
2021-05-21 14:50:00,235.57,235.87,235.37,235.79,4141.0,228.7461,229.0374,228.5519,228.9597,4141.0
2021-05-21 15:00:00,235.81,235.88,235.62,235.72,2865.0,228.9791,229.0471,228.7946,228.8917,2865.0
2021-05-21 15:10:00,235.67,236.04,235.63,236.04,5634.0,228.8432,229.2025,228.8044,229.2025,5634.0
2021-05-21 15:20:00,236.06,236.53,236.02,236.53,5841.0,229.2219,229.6783,229.1831,229.6783,5841.0
2021-05-21 15:30:00,236.49,236.7,236.4,236.62,16126.0,229.6394,229.8434,229.5521,229.7657,16126.0
2021-05-21 15:40:00,236.59,237.26,236.41,237.26,26367.0,229.7365,230.3871,229.5618,230.3871,26367.0
2021-05-21 15:50:00,236.77,237.38,236.75,237.12,84934.0,229.9113,230.5037,229.8919,230.2512,84934.0
2021-05-24 09:30:00,238.48,239.24,236.74,237.23,4981.0,231.9521,232.6913,230.2597,230.7363,4981.0
2021-05-24 09:40:00,237.49,238.97,237.36,238.29,6895.0,230.9892,232.4287,230.8627,231.7673,6895.0
2021-05-24 09:50:00,238.13,238.24,237.73,237.85,4667.0,231.6116,231.7186,231.2226,231.3393,4667.0
2021-05-24 10:00:00,237.78,237.89,236.98,237.55,5355.0,231.2712,231.3782,230.4931,231.0475,5355.0
2021-05-24 10:10:00,237.43,237.57,236.76,237.24,4191.0,230.9308,231.067,230.2791,230.746,4191.0
2021-05-24 10:20:00,237.18,237.46,236.86,236.86,4101.0,230.6876,230.96,230.3764,230.3764,4101.0
2021-05-24 10:30:00,236.96,237.75,236.96,237.75,3465.0,230.4737,231.242,230.4737,231.242,3465.0
2021-05-24 10:40:00,237.81,237.98,237.22,237.23,3800.0,231.3004,231.4657,230.7266,230.7363,3800.0
2021-05-24 10:50:00,237.35,237.35,236.01,236.01,6638.0,230.853,230.853,229.5497,229.5497,6638.0
2021-05-24 11:00:00,235.96,236.95,235.76,236.95,5154.0,229.501,230.4639,229.3065,230.4639,5154.0
2021-05-24 11:10:00,237.01,237.24,236.8,237.24,2862.0,230.5223,230.746,230.318,230.746,2862.0
2021-05-24 11:20:00,237.32,237.32,236.85,237.16,2726.0,230.8238,230.8238,230.3667,230.6682,2726.0
2021-05-24 11:30:00,237.3,237.33,236.59,236.59,3900.0,230.8044,230.8335,230.1138,230.1138,3900.0
2021-05-24 11:40:00,236.79,237.03,236.77,236.87,4850.0,230.3083,230.5418,230.2889,230.3861,4850.0
2021-05-24 11:50:00,236.84,237.48,236.76,237.48,13321.0,230.357,230.9794,230.2791,230.9794,13321.0
2021-05-24 12:00:00,237.42,237.44,236.89,237.16,3228.0,230.9211,230.9405,230.4056,230.6682,3228.0
2021-05-24 12:10:00,237.13,237.21,236.93,237.0,4000.0,230.639,230.7168,230.4445,230.5126,4000.0
2021-05-24 12:20:00,237.02,237.23,236.97,237.04,5514.0,230.532,230.7363,230.4834,230.5515,5514.0
2021-05-24 12:30:00,237.09,237.5,237.08,237.46,3663.0,230.6001,230.9989,230.5904,230.96,3663.0
2021-05-24 12:40:00,237.48,237.48,237.18,237.18,1900.0,230.9794,230.9794,230.6876,230.6876,1900.0
2021-05-24 12:50:00,237.15,237.28,236.89,236.89,2506.0,230.6585,230.7849,230.4056,230.4056,2506.0
2021-05-24 13:00:00,237.07,237.19,236.98,236.98,3347.0,230.5807,230.6974,230.4931,230.4931,3347.0
2021-05-24 13:10:00,236.79,237.33,236.79,237.19,4801.0,230.3083,230.8335,230.3083,230.6974,4801.0
2021-05-24 13:20:00,237.09,237.36,237.08,237.36,2020.0,230.6001,230.8627,230.5904,230.8627,2020.0
2021-05-24 13:30:00,237.56,237.59,237.37,237.44,2006.0,231.0572,231.0864,230.8724,230.9405,2006.0
2021-05-24 13:40:00,237.46,237.84,237.17,237.59,6622.0,230.96,231.3296,230.6779,231.0864,6622.0
2021-05-24 13:50:00,237.52,237.52,237.28,237.45,2703.0,231.0183,231.0183,230.7849,230.9503,2703.0
2021-05-24 14:00:00,237.57,237.57,237.32,237.37,2501.0,231.067,231.067,230.8238,230.8724,2501.0
2021-05-24 14:10:00,237.36,237.64,237.31,237.37,4000.0,230.8627,231.1351,230.8141,230.8724,4000.0
2021-05-24 14:20:00,237.43,237.9,237.16,237.37,15170.0,230.9308,231.3879,230.6682,230.8724,15170.0
2021-05-24 14:30:00,237.12,237.48,237.02,237.48,3652.0,230.6293,230.9794,230.532,230.9794,3652.0
2021-05-24 14:40:00,237.61,237.61,237.39,237.39,1722.0,231.1059,231.1059,230.8919,230.8919,1722.0
2021-05-24 14:50:00,237.43,237.46,237.24,237.36,1600.0,230.9308,230.96,230.746,230.8627,1600.0
2021-05-24 15:00:00,237.63,237.63,237.11,237.11,6299.0,231.1253,231.1253,230.6196,230.6196,6299.0
2021-05-24 15:10:00,237.28,237.62,237.27,237.62,2855.0,230.7849,231.1156,230.7752,231.1156,2855.0
2021-05-24 15:20:00,237.55,237.55,237.39,237.52,2687.0,231.0475,231.0475,230.8919,231.0183,2687.0
2021-05-24 15:30:00,237.52,237.7,237.47,237.5,3701.0,231.0183,231.1934,230.9697,230.9989,3701.0
2021-05-24 15:40:00,237.54,237.6,237.35,237.5,12294.0,231.0378,231.0962,230.853,230.9989,12294.0
2021-05-24 15:50:00,237.36,237.64,237.03,237.51,69623.0,230.8627,231.1351,230.5418,231.0086,69623.0
2021-05-25 09:30:00,237.45,238.68,237.04,238.3,5709.0,230.9503,232.1466,230.5515,231.777,5709.0
2021-05-25 09:40:00,238.3,238.3,237.86,237.97,3429.0,231.777,231.777,231.349,231.456,3429.0
2021-05-25 09:50:00,237.82,238.99,237.82,238.84,2873.0,231.3101,232.4481,231.3101,232.3022,2873.0
2021-05-25 10:00:00,238.83,238.93,237.57,237.57,10770.0,232.2925,232.3897,231.067,231.067,10770.0
2021-05-25 10:10:00,237.52,237.88,237.3,237.88,2406.0,231.0183,231.3685,230.8044,231.3685,2406.0
2021-05-25 10:20:00,238.03,238.23,237.89,238.06,2967.0,231.5144,231.7089,231.3782,231.5436,2967.0
2021-05-25 10:30:00,238.06,238.14,237.79,237.79,7474.0,231.5436,231.6214,231.281,231.281,7474.0
2021-05-25 10:40:00,237.96,238.27,237.7,238.08,5338.0,231.4463,231.7478,231.1934,231.563,5338.0
2021-05-25 10:50:00,238.13,238.13,237.49,237.65,4464.0,231.6116,231.6116,230.9892,231.1448,4464.0
2021-05-25 11:00:00,237.56,237.56,237.07,237.27,3875.0,231.0572,231.0572,230.5807,230.7752,3875.0
2021-05-25 11:10:00,237.37,237.64,237.37,237.51,11177.0,230.8724,231.1351,230.8724,231.0086,11177.0
2021-05-25 11:20:00,237.53,237.53,236.93,237.02,5615.0,231.0281,231.0281,230.4445,230.532,5615.0
2021-05-25 11:30:00,237.03,237.03,236.63,236.7,6388.0,230.5418,230.5418,230.1527,230.2208,6388.0
2021-05-25 11:40:00,236.67,236.88,236.37,236.44,13744.0,230.1916,230.3959,229.8998,229.9679,13744.0
2021-05-25 11:50:00,236.36,236.5,236.2,236.25,16772.0,229.8901,230.0263,229.7345,229.7831,16772.0
2021-05-25 12:00:00,236.31,236.69,236.18,236.42,45625.0,229.8415,230.2111,229.715,229.9485,45625.0
2021-05-25 12:10:00,236.42,236.7,236.36,236.67,13949.0,229.9485,230.2208,229.8901,230.1916,13949.0
2021-05-25 12:20:00,236.64,236.75,236.36,236.42,16560.0,230.1624,230.2694,229.8901,229.9485,16560.0
2021-05-25 12:30:00,236.49,236.51,236.35,236.41,14857.0,230.0165,230.036,229.8804,229.9387,14857.0
2021-05-25 12:40:00,236.46,236.86,236.38,236.4,21113.0,229.9874,230.3764,229.9095,229.929,21113.0
2021-05-25 12:50:00,236.45,236.51,236.25,236.27,9833.0,229.9776,230.036,229.7831,229.8026,9833.0
2021-05-25 13:00:00,236.31,236.34,235.82,235.88,9614.0,229.8415,229.8706,229.3649,229.4232,9614.0
2021-05-25 13:10:00,235.99,236.12,235.92,236.0,78934.0,229.5302,229.6567,229.4621,229.5399,78934.0
2021-05-25 13:20:00,236.03,236.06,235.83,235.99,13207.0,229.5691,229.5983,229.3746,229.5302,13207.0
2021-05-25 13:30:00,236.0,236.0,235.63,235.95,7015.0,229.5399,229.5399,229.1801,229.4913,7015.0
2021-05-25 13:40:00,235.94,235.94,235.74,235.89,4585.0,229.4816,229.4816,229.2871,229.433,4585.0
2021-05-25 13:50:00,235.9,236.06,235.85,236.03,4933.0,229.4427,229.5983,229.3941,229.5691,4933.0
2021-05-25 14:00:00,236.01,236.09,235.88,235.88,13362.0,229.5497,229.6275,229.4232,229.4232,13362.0
2021-05-25 14:10:00,235.93,236.01,235.78,235.79,6784.0,229.4719,229.5497,229.326,229.3357,6784.0
2021-05-25 14:20:00,235.81,235.84,235.41,235.47,4246.0,229.3551,229.3843,228.9661,229.0245,4246.0
2021-05-25 14:30:00,235.44,236.08,235.44,236.06,7275.0,228.9953,229.6178,228.9953,229.5983,7275.0
2021-05-25 14:40:00,236.02,236.47,235.87,236.47,13116.0,229.5594,229.9971,229.4135,229.9971,13116.0
2021-05-25 14:50:00,236.4,236.5,235.88,235.9,9426.0,229.929,230.0263,229.4232,229.4427,9426.0
2021-05-25 15:00:00,235.82,236.01,235.76,235.96,5605.0,229.3649,229.5497,229.3065,229.501,5605.0
2021-05-25 15:10:00,235.91,236.16,235.9,236.15,9246.0,229.4524,229.6956,229.4427,229.6858,9246.0
2021-05-25 15:20:00,236.11,236.57,235.99,236.32,17432.0,229.6469,230.0943,229.5302,229.8512,17432.0
2021-05-25 15:30:00,236.31,236.44,235.91,235.99,16021.0,229.8415,229.9679,229.4524,229.5302,16021.0
2021-05-25 15:40:00,235.93,235.96,235.5,235.52,17535.0,229.4719,229.501,229.0536,229.0731,17535.0
2021-05-25 15:50:00,235.59,236.02,234.82,234.93,97813.0,229.1412,229.5594,228.3922,228.4992,97813.0
2021-05-26 09:30:00,235.38,235.83,233.8,235.26,11173.0,228.9369,229.3746,227.4002,228.8202,11173.0
2021-05-26 09:40:00,235.56,235.56,234.61,234.78,3402.0,229.112,229.112,228.188,228.3533,3402.0
2021-05-26 09:50:00,234.4,235.13,234.21,234.58,4691.0,227.9837,228.6938,227.7989,228.1588,4691.0
2021-05-26 10:00:00,234.44,234.67,234.2,234.35,3202.0,228.0227,228.2464,227.7892,227.9351,3202.0
2021-05-26 10:10:00,234.37,234.56,234.27,234.54,6986.0,227.9546,228.1394,227.8573,228.1199,6986.0
2021-05-26 10:20:00,234.58,234.78,234.28,234.34,2803.0,228.1588,228.3533,227.867,227.9254,2803.0
2021-05-26 10:30:00,234.37,234.79,234.28,234.29,13290.0,227.9546,228.3631,227.867,227.8768,13290.0
2021-05-26 10:40:00,234.08,234.45,233.61,234.3,5231.0,227.6725,228.0324,227.2154,227.8865,5231.0
2021-05-26 10:50:00,234.4,234.49,233.79,234.0,4128.0,227.9837,228.0713,227.3904,227.5947,4128.0
2021-05-26 11:00:00,234.08,234.31,234.05,234.06,4223.0,227.6725,227.8962,227.6433,227.6531,4223.0
2021-05-26 11:10:00,234.03,234.03,233.63,233.86,10159.0,227.6239,227.6239,227.2348,227.4585,10159.0
2021-05-26 11:20:00,233.79,233.84,233.57,233.84,6082.0,227.3904,227.4391,227.1765,227.4391,6082.0
2021-05-26 11:30:00,233.7,234.13,233.6,233.96,2982.0,227.3029,227.7211,227.2056,227.5558,2982.0
2021-05-26 11:40:00,233.94,233.94,233.36,233.5,4425.0,227.5363,227.5363,226.9722,227.1084,4425.0
2021-05-26 11:50:00,233.46,233.55,233.4,233.54,2450.0,227.0695,227.157,227.0111,227.1473,2450.0
2021-05-26 12:00:00,233.5,233.59,233.37,233.58,3783.0,227.1084,227.1959,226.9819,227.1862,3783.0
2021-05-26 12:10:00,233.47,233.66,233.4,233.4,5352.0,227.0792,227.264,227.0111,227.0111,5352.0
2021-05-26 12:20:00,233.36,233.67,233.36,233.42,3575.0,226.9722,227.2737,226.9722,227.0306,3575.0
2021-05-26 12:30:00,233.5,233.59,233.33,233.53,6030.0,227.1084,227.1959,226.943,227.1376,6030.0
2021-05-26 12:40:00,233.5,233.55,233.32,233.5,4074.0,227.1084,227.157,226.9333,227.1084,4074.0
2021-05-26 12:50:00,233.52,233.55,233.22,233.22,3781.0,227.1278,227.157,226.836,226.836,3781.0
2021-05-26 13:00:00,233.23,233.7,233.23,233.25,6002.0,226.8458,227.3029,226.8458,226.8652,6002.0
2021-05-26 13:10:00,233.25,233.25,232.82,233.0,5126.0,226.8652,226.8652,226.447,226.6221,5126.0
2021-05-26 13:20:00,233.04,233.12,232.72,232.85,4313.0,226.661,226.7388,226.3497,226.4762,4313.0
2021-05-26 13:30:00,232.78,233.03,232.73,232.87,3291.0,226.4081,226.6512,226.3595,226.4956,3291.0
2021-05-26 13:40:00,232.99,233.02,232.7,232.83,5190.0,226.6123,226.6415,226.3303,226.4567,5190.0
2021-05-26 13:50:00,232.78,233.09,232.77,232.94,5987.0,226.4081,226.7096,226.3984,226.5637,5987.0
2021-05-26 14:00:00,232.91,233.18,232.91,233.14,3500.0,226.5345,226.7971,226.5345,226.7582,3500.0
2021-05-26 14:10:00,233.09,233.17,232.94,233.16,4536.0,226.7096,226.7874,226.5637,226.7777,4536.0
2021-05-26 14:20:00,233.16,233.22,233.01,233.22,6516.0,226.7777,226.836,226.6318,226.836,6516.0
2021-05-26 14:30:00,233.22,233.37,233.0,233.37,3887.0,226.836,226.9819,226.6221,226.9819,3887.0
2021-05-26 14:40:00,233.43,233.51,233.01,233.2,20779.0,227.0403,227.1181,226.6318,226.8166,20779.0
2021-05-26 14:50:00,233.15,233.3,232.57,232.57,16107.0,226.768,226.9139,226.2038,226.2038,16107.0
2021-05-26 15:00:00,232.59,232.72,232.44,232.56,5594.0,226.2233,226.3497,226.0774,226.1941,5594.0
2021-05-26 15:10:00,232.45,232.76,232.18,232.66,12069.0,226.0871,226.3886,225.8245,226.2914,12069.0
2021-05-26 15:20:00,232.66,232.97,232.44,232.93,127483.0,226.2914,226.5929,226.0774,226.554,127483.0
2021-05-26 15:30:00,233.1,233.65,233.1,233.27,20557.0,226.7193,227.2543,226.7193,226.8847,20557.0
2021-05-26 15:40:00,233.31,233.38,233.0,233.3,48581.0,226.9236,226.9917,226.6221,226.9139,48581.0
2021-05-26 15:50:00,233.26,233.36,233.06,233.07,59436.0,226.875,226.9722,226.6804,226.6902,59436.0
2021-05-27 09:30:00,234.77,234.93,232.28,233.34,60960.0,228.3436,228.4992,225.9218,226.9528,60960.0
2021-05-27 09:40:00,233.44,234.07,232.99,233.98,38232.0,227.05,227.6628,226.6123,227.5752,38232.0
2021-05-27 09:50:00,234.05,234.5,233.38,233.38,20703.0,227.6433,228.081,226.9917,226.9917,20703.0
2021-05-27 10:00:00,233.36,233.69,233.16,233.38,4133.0,226.9722,227.2932,226.7777,226.9917,4133.0
2021-05-27 10:10:00,233.28,233.87,233.03,233.62,73881.0,226.8944,227.4683,226.6512,227.2251,73881.0
2021-05-27 10:20:00,233.57,233.57,233.08,233.23,40854.0,227.1765,227.1765,226.6999,226.8458,40854.0
2021-05-27 10:30:00,233.33,233.36,233.1,233.2,5778.0,226.943,226.9722,226.7193,226.8166,5778.0
2021-05-27 10:40:00,233.3,233.3,232.9,233.01,5529.0,226.9139,226.9139,226.5248,226.6318,5529.0
2021-05-27 10:50:00,233.14,233.85,232.84,233.34,6231.0,226.7582,227.4488,226.4664,226.9528,6231.0
2021-05-27 11:00:00,233.31,233.39,232.97,232.97,13449.0,226.9236,227.0014,226.5929,226.5929,13449.0
2021-05-27 11:10:00,233.08,233.34,232.83,232.89,5904.0,226.6999,226.9528,226.4567,226.5151,5904.0
2021-05-27 11:20:00,232.98,233.2,232.95,232.98,5631.0,226.6026,226.8166,226.5734,226.6026,5631.0
2021-05-27 11:30:00,232.95,232.96,232.64,232.76,2600.0,226.5734,226.5832,226.2719,226.3886,2600.0
2021-05-27 11:40:00,232.86,232.89,232.63,232.81,3859.0,226.4859,226.5151,226.2622,226.4373,3859.0
2021-05-27 11:50:00,232.78,232.83,232.69,232.76,3964.0,226.4081,226.4567,226.3206,226.3886,3964.0
2021-05-27 12:00:00,232.86,233.91,232.85,233.91,6638.0,226.4859,227.5072,226.4762,227.5072,6638.0
2021-05-27 12:10:00,233.95,234.11,233.73,233.95,3122.0,227.5461,227.7017,227.3321,227.5461,3122.0
2021-05-27 12:20:00,234.04,234.47,234.04,234.37,5587.0,227.6336,228.0518,227.6336,227.9546,5587.0
2021-05-27 12:30:00,234.25,234.66,234.1,234.1,3623.0,227.8379,228.2366,227.692,227.692,3623.0
2021-05-27 12:40:00,234.11,234.43,234.1,234.36,3092.0,227.7017,228.0129,227.692,227.9448,3092.0
2021-05-27 12:50:00,234.28,234.55,234.28,234.4,3601.0,227.867,228.1296,227.867,227.9837,3601.0
2021-05-27 13:00:00,234.56,234.77,234.3,234.3,5464.0,228.1394,228.3436,227.8865,227.8865,5464.0
2021-05-27 13:10:00,234.44,234.45,234.16,234.18,7942.0,228.0227,228.0324,227.7503,227.7698,7942.0
2021-05-27 13:20:00,234.13,234.15,233.84,233.92,3246.0,227.7211,227.7406,227.4391,227.5169,3246.0
2021-05-27 13:30:00,233.94,234.06,233.64,234.05,4570.0,227.5363,227.6531,227.2445,227.6433,4570.0
2021-05-27 13:40:00,233.99,234.13,233.82,234.13,3680.0,227.585,227.7211,227.4196,227.7211,3680.0
2021-05-27 13:50:00,234.06,234.13,233.84,233.97,4200.0,227.6531,227.7211,227.4391,227.5655,4200.0
2021-05-27 14:00:00,233.99,234.03,233.71,233.92,4546.0,227.585,227.6239,227.3126,227.5169,4546.0
2021-05-27 14:10:00,233.94,234.1,233.81,233.85,8298.0,227.5363,227.692,227.4099,227.4488,8298.0
2021-05-27 14:20:00,233.84,234.17,233.79,233.99,6661.0,227.4391,227.76,227.3904,227.585,6661.0
2021-05-27 14:30:00,234.01,234.16,233.83,234.02,5545.0,227.6044,227.7503,227.4293,227.6141,5545.0
2021-05-27 14:40:00,234.09,234.1,233.86,233.95,3087.0,227.6822,227.692,227.4585,227.5461,3087.0
2021-05-27 14:50:00,234.02,234.26,233.97,234.06,11320.0,227.6141,227.8476,227.5655,227.6531,11320.0
2021-05-27 15:00:00,234.09,234.15,233.68,233.68,12363.0,227.6822,227.7406,227.2835,227.2835,12363.0
2021-05-27 15:10:00,233.76,234.07,233.61,233.98,17702.0,227.3613,227.6628,227.2154,227.5752,17702.0
2021-05-27 15:20:00,233.96,234.03,233.58,233.61,8396.0,227.5558,227.6239,227.1862,227.2154,8396.0
2021-05-27 15:30:00,233.49,233.85,233.35,233.85,16597.0,227.0987,227.4488,226.9625,227.4488,16597.0
2021-05-27 15:40:00,233.83,234.51,233.73,234.18,28320.0,227.4293,228.0907,227.3321,227.7698,28320.0
2021-05-27 15:50:00,234.26,235.67,234.16,235.5,164909.0,227.8476,229.219,227.7503,229.0536,164909.0
2021-05-28 09:30:00,235.9,236.8,235.02,236.26,13896.0,229.4427,230.318,228.5868,229.7928,13896.0
2021-05-28 09:40:00,236.12,236.66,235.91,236.45,2200.0,229.6567,230.1819,229.4524,229.9776,2200.0
2021-05-28 09:50:00,236.46,237.24,236.19,236.92,4597.0,229.9874,230.746,229.7247,230.4348,4597.0
2021-05-28 10:00:00,237.17,237.48,236.89,236.89,4639.0,230.6779,230.9794,230.4056,230.4056,4639.0
2021-05-28 10:10:00,237.0,237.0,236.45,236.81,3821.0,230.5126,230.5126,229.9776,230.3278,3821.0
2021-05-28 10:20:00,236.7,236.71,236.18,236.25,4135.0,230.2208,230.2305,229.715,229.7831,4135.0
2021-05-28 10:30:00,236.26,236.68,236.1,236.56,4810.0,229.7928,230.2013,229.6372,230.0846,4810.0
2021-05-28 10:40:00,236.56,236.8,236.35,236.79,3485.0,230.0846,230.318,229.8804,230.3083,3485.0
2021-05-28 10:50:00,236.82,237.01,236.52,236.89,6305.0,230.3375,230.5223,230.0457,230.4056,6305.0
2021-05-28 11:00:00,236.96,237.18,236.75,236.75,4483.0,230.4737,230.6876,230.2694,230.2694,4483.0
2021-05-28 11:10:00,237.01,237.52,236.96,237.52,2878.0,230.5223,231.0183,230.4737,231.0183,2878.0
2021-05-28 11:20:00,237.52,237.85,237.3,237.46,6385.0,231.0183,231.3393,230.8044,230.96,6385.0
2021-05-28 11:30:00,237.39,237.61,237.13,237.22,3647.0,230.8919,231.1059,230.639,230.7266,3647.0
2021-05-28 11:40:00,237.2,237.49,236.56,236.75,7988.0,230.7071,230.9892,230.0846,230.2694,7988.0
2021-05-28 11:50:00,236.73,236.73,236.13,236.23,4721.0,230.25,230.25,229.6664,229.7637,4721.0
2021-05-28 12:00:00,236.05,236.2,235.85,236.02,3020.0,229.5886,229.7345,229.3941,229.5594,3020.0
2021-05-28 12:10:00,236.12,236.12,235.67,235.9,11098.0,229.6567,229.6567,229.219,229.4427,11098.0
2021-05-28 12:20:00,235.9,236.01,235.69,235.76,4124.0,229.4427,229.5497,229.2384,229.3065,4124.0
2021-05-28 12:30:00,235.72,236.19,235.55,236.19,11432.0,229.2676,229.7247,229.1023,229.7247,11432.0
2021-05-28 12:40:00,236.19,236.5,235.73,235.78,5933.0,229.7247,230.0263,229.2773,229.326,5933.0
2021-05-28 12:50:00,236.09,236.09,235.82,235.88,2814.0,229.6275,229.6275,229.3649,229.4232,2814.0
2021-05-28 13:00:00,235.81,235.93,235.8,235.93,2705.0,229.3551,229.4719,229.3454,229.4719,2705.0
2021-05-28 13:10:00,235.9,236.2,235.2,235.52,11442.0,229.4427,229.7345,228.7618,229.0731,11442.0
2021-05-28 13:20:00,235.5,235.56,235.32,235.54,4150.0,229.0536,229.112,228.8786,229.0925,4150.0
2021-05-28 13:30:00,235.56,235.76,235.38,235.54,8060.0,229.112,229.3065,228.9369,229.0925,8060.0
2021-05-28 13:40:00,235.58,235.58,235.19,235.37,11542.0,229.1314,229.1314,228.7521,228.9272,11542.0
2021-05-28 13:50:00,235.32,235.83,235.32,235.62,5242.0,228.8786,229.3746,228.8786,229.1704,5242.0
2021-05-28 14:00:00,235.67,235.67,235.52,235.62,2000.0,229.219,229.219,229.0731,229.1704,2000.0
2021-05-28 14:10:00,235.67,235.77,235.44,235.44,3841.0,229.219,229.3162,228.9953,228.9953,3841.0
2021-05-28 14:20:00,235.59,235.73,235.5,235.73,4397.0,229.1412,229.2773,229.0536,229.2773,4397.0
2021-05-28 14:30:00,235.69,235.89,235.58,235.68,4850.0,229.2384,229.433,229.1314,229.2287,4850.0
2021-05-28 14:40:00,235.55,236.16,235.55,235.96,5918.0,229.1023,229.6956,229.1023,229.501,5918.0
2021-05-28 14:50:00,235.88,236.12,235.88,236.12,2805.0,229.4232,229.6567,229.4232,229.6567,2805.0
2021-05-28 15:00:00,236.16,236.29,235.99,236.17,5966.0,229.6956,229.822,229.5302,229.7053,5966.0
2021-05-28 15:10:00,236.18,236.6,236.18,236.47,3207.0,229.715,230.1235,229.715,229.9971,3207.0
2021-05-28 15:20:00,236.4,236.46,236.3,236.39,3345.0,229.929,229.9874,229.8317,229.9193,3345.0
2021-05-28 15:30:00,236.34,236.35,235.9,235.9,23503.0,229.8706,229.8804,229.4427,229.4427,23503.0
2021-05-28 15:40:00,235.89,236.0,235.25,235.31,17191.0,229.433,229.5399,228.8105,228.8688,17191.0
2021-05-28 15:50:00,235.29,235.5,234.95,235.15,58095.0,228.8494,229.0536,228.5187,228.7132,58095.0
2021-06-01 09:30:00,236.66,236.91,235.6,236.91,8375.0,230.1819,230.425,229.1509,230.425,8375.0
2021-06-01 09:40:00,236.84,237.17,235.77,235.83,12772.0,230.357,230.6779,229.3162,229.3746,12772.0
2021-06-01 09:50:00,235.78,236.73,235.72,235.79,6329.0,229.326,230.25,229.2676,229.3357,6329.0
2021-06-01 10:00:00,235.71,235.78,235.04,235.17,8692.0,229.2579,229.326,228.6062,228.7327,8692.0
2021-06-01 10:10:00,235.27,235.28,233.38,233.38,8273.0,228.8299,228.8397,226.9917,226.9917,8273.0
2021-06-01 10:20:00,233.0,233.83,232.75,233.83,8597.0,226.6221,227.4293,226.3789,227.4293,8597.0
2021-06-01 10:30:00,233.88,234.56,233.76,233.96,17657.0,227.478,228.1394,227.3613,227.5558,17657.0
2021-06-01 10:40:00,233.8,233.92,233.23,233.23,4635.0,227.4002,227.5169,226.8458,226.8458,4635.0
2021-06-01 10:50:00,233.15,233.36,232.87,233.14,6773.0,226.768,226.9722,226.4956,226.7582,6773.0
2021-06-01 11:00:00,233.28,233.36,232.64,232.96,4987.0,226.8944,226.9722,226.2719,226.5832,4987.0
2021-06-01 11:10:00,233.41,234.07,233.41,233.94,3173.0,227.0208,227.6628,227.0208,227.5363,3173.0
2021-06-01 11:20:00,234.07,234.34,234.03,234.03,2083.0,227.6628,227.9254,227.6239,227.6239,2083.0
2021-06-01 11:30:00,234.22,234.44,234.13,234.16,1992.0,227.8087,228.0227,227.7211,227.7503,1992.0
2021-06-01 11:40:00,233.99,234.04,233.79,233.87,3354.0,227.585,227.6336,227.3904,227.4683,3354.0
2021-06-01 11:50:00,233.89,234.17,233.82,234.05,5022.0,227.4877,227.76,227.4196,227.6433,5022.0
2021-06-01 12:00:00,233.74,233.93,233.55,233.56,2861.0,227.3418,227.5266,227.157,227.1667,2861.0
2021-06-01 12:10:00,233.83,234.0,233.74,233.89,2043.0,227.4293,227.5947,227.3418,227.4877,2043.0
2021-06-01 12:20:00,233.98,234.3,233.91,233.97,9285.0,227.5752,227.8865,227.5072,227.5655,9285.0
2021-06-01 12:30:00,234.14,234.19,233.89,234.12,2414.0,227.7309,227.7795,227.4877,227.7114,2414.0
2021-06-01 12:40:00,234.05,234.17,233.94,233.94,1537.0,227.6433,227.76,227.5363,227.5363,1537.0
2021-06-01 12:50:00,233.88,234.05,233.55,233.63,2401.0,227.478,227.6433,227.157,227.2348,2401.0
2021-06-01 13:00:00,233.69,233.76,233.22,233.38,4593.0,227.2932,227.3613,226.836,226.9917,4593.0
2021-06-01 13:10:00,233.46,233.59,233.16,233.28,7824.0,227.0695,227.1959,226.7777,226.8944,7824.0
2021-06-01 13:20:00,233.38,233.52,233.08,233.14,7317.0,226.9917,227.1278,226.6999,226.7582,7317.0
2021-06-01 13:30:00,233.13,233.61,232.82,233.5,4292.0,226.7485,227.2154,226.447,227.1084,4292.0
2021-06-01 13:40:00,233.59,233.82,233.46,233.47,6024.0,227.1959,227.4196,227.0695,227.0792,6024.0
2021-06-01 13:50:00,233.57,233.61,233.18,233.45,4772.0,227.1765,227.2154,226.7971,227.0597,4772.0
2021-06-01 14:00:00,233.5,233.69,233.42,233.43,3430.0,227.1084,227.2932,227.0306,227.0403,3430.0
2021-06-01 14:10:00,233.43,233.59,233.1,233.54,3569.0,227.0403,227.1959,226.7193,227.1473,3569.0
2021-06-01 14:20:00,233.48,233.79,233.38,233.38,3233.0,227.0889,227.3904,226.9917,226.9917,3233.0
2021-06-01 14:30:00,233.39,233.75,233.36,233.75,3177.0,227.0014,227.3515,226.9722,227.3515,3177.0
2021-06-01 14:40:00,233.78,233.94,233.56,233.57,3601.0,227.3807,227.5363,227.1667,227.1765,3601.0
2021-06-01 14:50:00,233.67,233.93,233.59,233.93,2452.0,227.2737,227.5266,227.1959,227.5266,2452.0
2021-06-01 15:00:00,233.85,233.88,233.68,233.81,2796.0,227.4488,227.478,227.2835,227.4099,2796.0
2021-06-01 15:10:00,233.68,233.69,233.51,233.63,3405.0,227.2835,227.2932,227.1181,227.2348,3405.0
2021-06-01 15:20:00,233.62,233.79,233.54,233.54,2855.0,227.2251,227.3904,227.1473,227.1473,2855.0
2021-06-01 15:30:00,233.5,233.54,233.11,233.26,7319.0,227.1084,227.1473,226.7291,226.875,7319.0
2021-06-01 15:40:00,233.22,233.34,233.1,233.25,6641.0,226.836,226.9528,226.7193,226.8652,6641.0
2021-06-01 15:50:00,233.21,233.29,232.92,233.1,31674.0,226.8263,226.9041,226.5443,226.7193,31674.0
2021-06-02 09:30:00,233.97,234.59,233.35,233.67,6046.0,227.5655,228.1685,226.9625,227.2737,6046.0
2021-06-02 09:40:00,233.34,233.56,232.54,233.47,3361.0,226.9528,227.1667,226.1747,227.0792,3361.0
2021-06-02 09:50:00,233.59,233.59,232.31,232.44,8472.0,227.1959,227.1959,225.951,226.0774,8472.0
2021-06-02 10:00:00,232.42,232.94,232.36,232.42,25371.0,226.0579,226.5637,225.9996,226.0579,25371.0
2021-06-02 10:10:00,232.35,232.61,232.15,232.19,5844.0,225.9899,226.2427,225.7953,225.8342,5844.0
2021-06-02 10:20:00,232.24,232.35,231.95,231.96,6377.0,225.8829,225.9899,225.6008,225.6105,6377.0
2021-06-02 10:30:00,232.07,232.8,232.07,232.8,4716.0,225.7175,226.4275,225.7175,226.4275,4716.0
2021-06-02 10:40:00,232.92,233.02,232.52,232.55,4009.0,226.5443,226.6415,226.1552,226.1844,4009.0
2021-06-02 10:50:00,232.56,232.75,232.56,232.68,3633.0,226.1941,226.3789,226.1941,226.3108,3633.0
2021-06-02 11:00:00,232.77,232.8,232.52,232.56,6422.0,226.3984,226.4275,226.1552,226.1941,6422.0
2021-06-02 11:10:00,232.61,232.77,232.52,232.66,5998.0,226.2427,226.3984,226.1552,226.2914,5998.0
2021-06-02 11:20:00,232.7,232.81,232.61,232.8,5820.0,226.3303,226.4373,226.2427,226.4275,5820.0
2021-06-02 11:30:00,232.75,232.84,232.65,232.75,4965.0,226.3789,226.4664,226.2816,226.3789,4965.0
2021-06-02 11:40:00,232.63,233.06,232.63,233.06,1682.0,226.2622,226.6804,226.2622,226.6804,1682.0
2021-06-02 11:50:00,233.45,233.45,232.99,232.99,2811.0,227.0597,227.0597,226.6123,226.6123,2811.0
2021-06-02 12:00:00,233.02,233.07,232.8,232.8,4191.0,226.6415,226.6902,226.4275,226.4275,4191.0
2021-06-02 12:10:00,232.92,232.92,232.3,232.3,2772.0,226.5443,226.5443,225.9412,225.9412,2772.0
2021-06-02 12:20:00,232.32,232.53,232.25,232.53,4622.0,225.9607,226.1649,225.8926,226.1649,4622.0
2021-06-02 12:30:00,232.54,232.66,232.54,232.66,3848.0,226.1747,226.2914,226.1747,226.2914,3848.0
2021-06-02 12:40:00,232.66,232.8,232.18,232.39,6551.0,226.2914,226.4275,225.8245,226.0288,6551.0
2021-06-02 12:50:00,232.4,232.77,232.35,232.66,3606.0,226.0385,226.3984,225.9899,226.2914,3606.0
2021-06-02 13:00:00,232.67,232.74,232.54,232.66,5705.0,226.3011,226.3692,226.1747,226.2914,5705.0
2021-06-02 13:10:00,232.65,232.72,232.21,232.39,14264.0,226.2816,226.3497,225.8537,226.0288,14264.0
2021-06-02 13:20:00,232.32,232.51,232.06,232.38,12390.0,225.9607,226.1455,225.7078,226.019,12390.0
2021-06-02 13:30:00,232.43,232.6,232.24,232.6,8534.0,226.0677,226.233,225.8829,226.233,8534.0
2021-06-02 13:40:00,232.51,232.66,232.37,232.63,6072.0,226.1455,226.2914,226.0093,226.2622,6072.0
2021-06-02 13:50:00,232.61,232.68,232.51,232.61,5684.0,226.2427,226.3108,226.1455,226.2427,5684.0
2021-06-02 14:00:00,232.62,232.67,232.3,232.52,6186.0,226.2525,226.3011,225.9412,226.1552,6186.0
2021-06-02 14:10:00,232.62,232.62,232.3,232.59,4059.0,226.2525,226.2525,225.9412,226.2233,4059.0
2021-06-02 14:20:00,232.53,232.71,232.35,232.5,6343.0,226.1649,226.34,225.9899,226.1358,6343.0
2021-06-02 14:30:00,232.35,232.65,232.35,232.61,3096.0,225.9899,226.2816,225.9899,226.2427,3096.0
2021-06-02 14:40:00,232.64,232.64,232.28,232.48,2226.0,226.2719,226.2719,225.9218,226.1163,2226.0
2021-06-02 14:50:00,232.62,232.71,232.11,232.12,8649.0,226.2525,226.34,225.7564,225.7662,8649.0
2021-06-02 15:00:00,232.12,232.4,232.05,232.2,12555.0,225.7662,226.0385,225.6981,225.844,12555.0
2021-06-02 15:10:00,232.2,232.4,232.09,232.17,8610.0,225.844,226.0385,225.737,225.8148,8610.0
2021-06-02 15:20:00,232.09,232.16,231.75,231.97,8325.0,225.737,225.8051,225.4063,225.6203,8325.0
2021-06-02 15:30:00,231.96,232.06,231.64,231.77,12927.0,225.6105,225.7078,225.2993,225.4257,12927.0
2021-06-02 15:40:00,231.77,231.77,231.43,231.57,28233.0,225.4257,225.4257,225.095,225.2312,28233.0
2021-06-02 15:50:00,231.52,231.87,231.37,231.55,83811.0,225.1826,225.523,225.0367,225.2118,83811.0
2021-06-03 09:30:00,230.15,230.15,230.15,230.15,3159.0,223.8501,223.8501,223.8501,223.8501,3159.0
2021-06-03 09:40:00,230.63,230.63,229.92,230.32,5327.0,224.3169,224.3169,223.6264,224.0154,5327.0
2021-06-03 09:50:00,230.21,230.21,229.59,229.72,3900.0,223.9084,223.9084,223.3054,223.4319,3900.0
2021-06-03 10:00:00,229.91,229.92,229.22,229.49,8123.0,223.6167,223.6264,222.9455,223.2081,8123.0
2021-06-03 10:10:00,229.45,229.73,229.3,229.41,4300.0,223.1692,223.4416,223.0233,223.1303,4300.0
2021-06-03 10:20:00,229.44,229.49,228.64,228.64,5952.0,223.1595,223.2081,222.3814,222.3814,5952.0
2021-06-03 10:30:00,228.65,228.91,228.26,228.4,7589.0,222.3911,222.644,222.0118,222.148,7589.0
2021-06-03 10:40:00,228.16,229.14,228.15,228.89,10787.0,221.9146,222.8677,221.9048,222.6246,10787.0
2021-06-03 10:50:00,228.88,228.88,228.2,228.86,9253.0,222.6148,222.6148,221.9535,222.5954,9253.0
2021-06-03 11:00:00,228.76,229.39,228.56,229.39,14205.0,222.4981,223.1109,222.3036,223.1109,14205.0
2021-06-03 11:10:00,229.59,229.68,229.34,229.52,12982.0,223.3054,223.3929,223.0623,223.2373,12982.0
2021-06-03 11:20:00,229.59,229.96,229.35,229.71,13928.0,223.3054,223.6653,223.072,223.4221,13928.0
2021-06-03 11:30:00,229.72,229.89,229.46,229.46,10193.0,223.4319,223.5972,223.179,223.179,10193.0
2021-06-03 11:40:00,229.46,229.81,229.46,229.52,6985.0,223.179,223.5194,223.179,223.2373,6985.0
2021-06-03 11:50:00,229.48,229.75,229.45,229.72,3958.0,223.1984,223.461,223.1692,223.4319,3958.0
2021-06-03 12:00:00,229.86,230.27,229.86,229.99,3636.0,223.568,223.9668,223.568,223.6945,3636.0
2021-06-03 12:10:00,230.12,230.39,229.97,230.16,4069.0,223.8209,224.0835,223.675,223.8598,4069.0
2021-06-03 12:20:00,230.09,230.35,229.83,230.15,2600.0,223.7917,224.0446,223.5388,223.8501,2600.0
2021-06-03 12:30:00,230.29,230.38,230.19,230.2,4027.0,223.9862,224.0738,223.889,223.8987,4027.0
2021-06-03 12:40:00,230.42,230.51,230.24,230.28,3917.0,224.1127,224.2002,223.9376,223.9765,3917.0
2021-06-03 12:50:00,230.39,230.49,230.2,230.42,4749.0,224.0835,224.1808,223.8987,224.1127,4749.0
2021-06-03 13:00:00,230.42,230.49,229.7,230.1,18442.0,224.1127,224.1808,223.4124,223.8014,18442.0
2021-06-03 13:10:00,230.16,230.4,230.08,230.26,2367.0,223.8598,224.0932,223.782,223.9571,2367.0
2021-06-03 13:20:00,230.11,230.11,229.85,230.01,2988.0,223.8112,223.8112,223.5583,223.7139,2988.0
2021-06-03 13:30:00,229.93,230.02,229.65,229.82,4221.0,223.6361,223.7236,223.3638,223.5291,4221.0
2021-06-03 13:40:00,229.96,230.06,229.73,229.75,7239.0,223.6653,223.7625,223.4416,223.461,7239.0
2021-06-03 13:50:00,229.76,229.8,229.63,229.63,4200.0,223.4708,223.5097,223.3443,223.3443,4200.0
2021-06-03 14:00:00,229.75,229.78,229.55,229.57,4011.0,223.461,223.4902,223.2665,223.286,4011.0
2021-06-03 14:10:00,229.6,229.6,229.41,229.5,5260.0,223.3151,223.3151,223.1303,223.2179,5260.0
2021-06-03 14:20:00,229.35,229.59,229.12,229.47,2636.0,223.072,223.3054,222.8483,223.1887,2636.0
2021-06-03 14:30:00,229.55,229.57,229.28,229.29,4980.0,223.2665,223.286,223.0039,223.0136,4980.0
2021-06-03 14:40:00,229.33,229.61,229.18,229.42,8300.0,223.0525,223.3249,222.9066,223.1401,8300.0
2021-06-03 14:50:00,229.43,229.47,228.93,228.93,3961.0,223.1498,223.1887,222.6635,222.6635,3961.0
2021-06-03 15:00:00,229.03,229.12,228.85,229.06,3950.0,222.7607,222.8483,222.5857,222.7899,3950.0
2021-06-03 15:10:00,229.08,229.21,228.66,228.81,5560.0,222.8094,222.9358,222.4009,222.5468,5560.0
2021-06-03 15:20:00,228.83,229.11,228.76,229.11,4259.0,222.5662,222.8385,222.4981,222.8385,4259.0
2021-06-03 15:30:00,229.04,229.27,228.99,229.0,10854.0,222.7705,222.9942,222.7218,222.7316,10854.0
2021-06-03 15:40:00,228.93,228.93,228.32,228.42,13245.0,222.6635,222.6635,222.0702,222.1674,13245.0
2021-06-03 15:50:00,228.88,229.39,228.76,228.93,40133.0,222.6148,223.1109,222.4981,222.6635,40133.0
2021-06-04 09:30:00,230.63,230.97,230.48,230.7,4892.0,224.3169,224.6476,224.171,224.385,4892.0
2021-06-04 09:40:00,230.37,230.56,229.73,229.73,915.0,224.0641,224.2489,223.4416,223.4416,915.0
2021-06-04 09:50:00,229.72,230.14,229.69,229.89,2000.0,223.4319,223.8404,223.4027,223.5972,2000.0
2021-06-04 10:00:00,230.04,230.55,229.92,230.55,2402.0,223.7431,224.2391,223.6264,224.2391,2402.0
2021-06-04 10:10:00,230.46,230.53,230.0,230.06,2955.0,224.1516,224.2197,223.7042,223.7625,2955.0
2021-06-04 10:20:00,229.95,230.39,229.82,230.39,1900.0,223.6556,224.0835,223.5291,224.0835,1900.0
2021-06-04 10:30:00,230.54,231.19,230.18,231.15,15319.0,224.2294,224.8616,223.8793,224.8227,15319.0
2021-06-04 10:40:00,231.33,231.44,230.92,231.06,4190.0,224.9978,225.1048,224.599,224.7352,4190.0
2021-06-04 10:50:00,231.27,231.7,231.13,231.7,4759.0,224.9394,225.3577,224.8033,225.3577,4759.0
2021-06-04 11:00:00,231.82,231.92,231.43,231.47,3826.0,225.4744,225.5716,225.095,225.1339,3826.0
2021-06-04 11:10:00,231.53,231.6,231.36,231.46,3569.0,225.1923,225.2604,225.027,225.1242,3569.0
2021-06-04 11:20:00,231.3,231.82,231.3,231.53,3599.0,224.9686,225.4744,224.9686,225.1923,3599.0
2021-06-04 11:30:00,231.61,231.86,231.44,231.44,2390.0,225.2701,225.5133,225.1048,225.1048,2390.0
2021-06-04 11:40:00,231.44,232.1,231.44,231.91,5858.0,225.1048,225.7467,225.1048,225.5619,5858.0
2021-06-04 11:50:00,232.13,232.28,232.04,232.05,3823.0,225.7759,225.9218,225.6883,225.6981,3823.0
2021-06-04 12:00:00,232.21,232.36,232.01,232.22,3519.0,225.8537,225.9996,225.6592,225.8634,3519.0
2021-06-04 12:10:00,232.3,232.71,232.3,232.49,3517.0,225.9412,226.34,225.9412,226.126,3517.0
2021-06-04 12:20:00,232.5,232.5,232.21,232.23,3803.0,226.1358,226.1358,225.8537,225.8731,3803.0
2021-06-04 12:30:00,232.31,232.57,232.3,232.3,2027.0,225.951,226.2038,225.9412,225.9412,2027.0
2021-06-04 12:40:00,232.29,232.29,232.12,232.13,1002.0,225.9315,225.9315,225.7662,225.7759,1002.0
2021-06-04 12:50:00,232.16,232.16,231.8,231.91,2388.0,225.8051,225.8051,225.4549,225.5619,2388.0
2021-06-04 13:00:00,231.98,232.28,231.93,232.2,1531.0,225.63,225.9218,225.5814,225.844,1531.0
2021-06-04 13:10:00,232.18,232.21,231.96,231.96,2417.0,225.8245,225.8537,225.6105,225.6105,2417.0
2021-06-04 13:20:00,231.68,231.84,231.68,231.84,400.0,225.3382,225.4938,225.3382,225.4938,400.0
2021-06-04 13:30:00,231.97,231.99,231.61,231.8,2679.0,225.6203,225.6397,225.2701,225.4549,2679.0
2021-06-04 13:40:00,231.83,232.0,231.83,231.95,1301.0,225.4841,225.6494,225.4841,225.6008,1301.0
2021-06-04 13:50:00,232.07,232.09,231.93,231.93,950.0,225.7175,225.737,225.5814,225.5814,950.0
2021-06-04 14:00:00,232.08,232.22,231.97,232.07,2600.0,225.7273,225.8634,225.6203,225.7175,2600.0
2021-06-04 14:10:00,232.43,232.59,232.35,232.43,2065.0,226.0677,226.2233,225.9899,226.0677,2065.0
2021-06-04 14:20:00,232.47,232.97,232.46,232.97,3333.0,226.1066,226.5929,226.0968,226.5929,3333.0
2021-06-04 14:30:00,232.96,233.0,232.77,232.97,5679.0,226.5832,226.6221,226.3984,226.5929,5679.0
2021-06-04 14:40:00,233.05,233.28,232.98,233.03,2924.0,226.6707,226.8944,226.6026,226.6512,2924.0
2021-06-04 14:50:00,232.86,233.06,232.86,232.86,2313.0,226.4859,226.6804,226.4859,226.4859,2313.0
2021-06-04 15:00:00,232.9,232.97,232.71,232.89,3162.0,226.5248,226.5929,226.34,226.5151,3162.0
2021-06-04 15:10:00,232.91,233.09,232.91,233.03,2670.0,226.5345,226.7096,226.5345,226.6512,2670.0
2021-06-04 15:20:00,232.98,233.25,232.98,233.1,5194.0,226.6026,226.8652,226.6026,226.7193,5194.0
2021-06-04 15:30:00,233.13,233.37,233.01,233.18,7589.0,226.7485,226.9819,226.6318,226.7971,7589.0
2021-06-04 15:40:00,233.3,233.79,233.3,233.73,13650.0,226.9139,227.3904,226.9139,227.3321,13650.0
2021-06-04 15:50:00,233.79,233.9,233.35,233.52,35448.0,227.3904,227.4974,226.9625,227.1278,35448.0
2021-06-07 09:30:00,233.59,233.86,231.84,232.32,12504.0,227.1959,227.4585,225.4938,225.9607,12504.0
2021-06-07 09:40:00,232.54,232.71,232.18,232.46,18330.0,226.1747,226.34,225.8245,226.0968,18330.0
2021-06-07 09:50:00,232.17,232.37,231.17,231.52,12501.0,225.8148,226.0093,224.8422,225.1826,12501.0
2021-06-07 10:00:00,231.7,231.7,230.46,230.7,6929.0,225.3577,225.3577,224.1516,224.385,6929.0
2021-06-07 10:10:00,230.87,231.09,230.23,230.35,3400.0,224.5504,224.7644,223.9279,224.0446,3400.0
2021-06-07 10:20:00,230.53,230.89,229.89,229.93,9288.0,224.2197,224.5698,223.5972,223.6361,9288.0
2021-06-07 10:30:00,230.12,230.55,230.0,230.01,5154.0,223.8209,224.2391,223.7042,223.7139,5154.0
2021-06-07 10:40:00,229.93,230.36,229.71,230.35,9814.0,223.6361,224.0543,223.4221,224.0446,9814.0
2021-06-07 10:50:00,230.38,230.42,229.58,229.58,5272.0,224.0738,224.1127,223.2957,223.2957,5272.0
2021-06-07 11:00:00,229.81,229.94,229.19,229.19,8834.0,223.5194,223.6458,222.9164,222.9164,8834.0
2021-06-07 11:10:00,229.3,229.63,229.29,229.36,6581.0,223.0233,223.3443,223.0136,223.0817,6581.0
2021-06-07 11:20:00,229.29,229.51,229.16,229.35,4276.0,223.0136,223.2276,222.8872,223.072,4276.0
2021-06-07 11:30:00,229.42,229.42,228.77,228.77,7710.0,223.1401,223.1401,222.5079,222.5079,7710.0
2021-06-07 11:40:00,228.9,229.2,228.75,228.98,10523.0,222.6343,222.9261,222.4884,222.7121,10523.0
2021-06-07 11:50:00,229.0,229.28,228.96,229.18,6407.0,222.7316,223.0039,222.6927,222.9066,6407.0
2021-06-07 12:00:00,229.27,229.3,228.97,229.19,3874.0,222.9942,223.0233,222.7024,222.9164,3874.0
2021-06-07 12:10:00,229.16,229.36,229.0,229.23,4768.0,222.8872,223.0817,222.7316,222.9553,4768.0
2021-06-07 12:20:00,229.19,229.19,228.23,228.28,15795.0,222.9164,222.9164,221.9826,222.0313,15795.0
2021-06-07 12:30:00,228.16,228.34,228.03,228.08,5797.0,221.9146,222.0896,221.7881,221.8367,5797.0
2021-06-07 12:40:00,228.04,228.15,227.9,228.04,5315.0,221.7978,221.9048,221.6617,221.7978,5315.0
2021-06-07 12:50:00,228.08,228.2,227.86,228.08,9951.0,221.8367,221.9535,221.6228,221.8367,9951.0
2021-06-07 13:00:00,228.0,228.16,227.94,228.15,7163.0,221.7589,221.9146,221.7006,221.9048,7163.0
2021-06-07 13:10:00,228.11,228.17,227.92,227.92,7152.0,221.8659,221.9243,221.6811,221.6811,7152.0
2021-06-07 13:20:00,227.96,227.96,227.11,227.19,12900.0,221.72,221.72,220.8933,220.9711,12900.0
2021-06-07 13:30:00,227.27,227.8,227.26,227.59,7601.0,221.0489,221.5644,221.0392,221.3602,7601.0
2021-06-07 13:40:00,227.66,227.91,227.58,227.85,6277.0,221.4282,221.6714,221.3504,221.613,6277.0
2021-06-07 13:50:00,227.92,228.12,227.84,227.84,5727.0,221.6811,221.8756,221.6033,221.6033,5727.0
2021-06-07 14:00:00,227.85,227.85,227.28,227.57,13200.0,221.613,221.613,221.0586,221.3407,13200.0
2021-06-07 14:10:00,227.62,227.62,227.11,227.29,9534.0,221.3893,221.3893,220.8933,221.0684,9534.0
2021-06-07 14:20:00,227.27,227.71,227.24,227.58,6856.0,221.0489,221.4769,221.0197,221.3504,6856.0
2021-06-07 14:30:00,227.6,227.93,227.43,227.75,24435.0,221.3699,221.6908,221.2045,221.5158,24435.0
2021-06-07 14:40:00,227.76,228.0,227.45,227.46,28933.0,221.5255,221.7589,221.224,221.2337,28933.0
2021-06-07 14:50:00,227.47,227.96,227.42,227.96,7792.0,221.2434,221.72,221.1948,221.72,7792.0
2021-06-07 15:00:00,227.92,228.18,227.92,228.03,6233.0,221.6811,221.934,221.6811,221.7881,6233.0
2021-06-07 15:10:00,228.04,228.52,228.0,228.49,7104.0,221.7978,222.2647,221.7589,222.2355,7104.0
2021-06-07 15:20:00,228.6,228.95,228.6,228.95,8811.0,222.3425,222.6829,222.3425,222.6829,8811.0
2021-06-07 15:30:00,228.93,228.94,228.5,228.56,12809.0,222.6635,222.6732,222.2452,222.3036,12809.0
2021-06-07 15:40:00,228.53,228.86,228.49,228.55,18034.0,222.2744,222.5954,222.2355,222.2939,18034.0
2021-06-07 15:50:00,228.65,228.81,228.41,228.72,39216.0,222.3911,222.5468,222.1577,222.4592,39216.0
2021-06-08 09:30:00,229.24,229.69,227.92,228.81,11771.0,222.965,223.4027,221.6811,222.5468,11771.0
2021-06-08 09:40:00,228.82,228.82,227.77,228.32,4177.0,222.5565,222.5565,221.5352,222.0702,4177.0
2021-06-08 09:50:00,228.43,228.6,228.0,228.32,5216.0,222.1772,222.3425,221.7589,222.0702,5216.0
2021-06-08 10:00:00,228.31,228.55,228.07,228.43,5647.0,222.0604,222.2939,221.827,222.1772,5647.0
2021-06-08 10:10:00,228.63,228.66,227.57,227.64,11776.0,222.3717,222.4009,221.3407,221.4088,11776.0
2021-06-08 10:20:00,227.67,227.72,227.04,227.39,7997.0,221.438,221.4866,220.8252,221.1656,7997.0
2021-06-08 10:30:00,227.25,227.8,227.25,227.62,5519.0,221.0295,221.5644,221.0295,221.3893,5519.0
2021-06-08 10:40:00,227.67,228.05,227.53,227.89,7076.0,221.438,221.8076,221.3018,221.6519,7076.0
2021-06-08 10:50:00,227.94,227.97,227.64,227.73,3757.0,221.7006,221.7298,221.4088,221.4963,3757.0
2021-06-08 11:00:00,227.73,228.15,227.39,227.39,11352.0,221.4963,221.9048,221.1656,221.1656,11352.0
2021-06-08 11:10:00,227.5,227.61,227.12,227.13,7594.0,221.2726,221.3796,220.903,220.9127,7594.0
2021-06-08 11:20:00,227.13,227.13,226.27,226.74,6425.0,220.9127,220.9127,220.0763,220.5334,6425.0
2021-06-08 11:30:00,226.86,227.29,226.85,227.18,6629.0,220.6501,221.0684,220.6404,220.9614,6629.0
2021-06-08 11:40:00,227.34,227.67,227.21,227.39,5225.0,221.117,221.438,220.9906,221.1656,5225.0
2021-06-08 11:50:00,227.45,227.6,226.97,227.35,13166.0,221.224,221.3699,220.7571,221.1267,13166.0
2021-06-08 12:00:00,227.55,227.91,227.46,227.65,5019.0,221.3213,221.6714,221.2337,221.4185,5019.0
2021-06-08 12:10:00,227.74,227.79,227.56,227.73,6302.0,221.5061,221.5547,221.331,221.4963,6302.0
2021-06-08 12:20:00,227.73,228.11,227.71,227.96,6050.0,221.4963,221.8659,221.4769,221.72,6050.0
2021-06-08 12:30:00,228.04,228.11,227.82,227.82,4730.0,221.7978,221.8659,221.5839,221.5839,4730.0
2021-06-08 12:40:00,227.83,228.22,227.69,228.22,65679.0,221.5936,221.9729,221.4574,221.9729,65679.0
2021-06-08 12:50:00,228.16,228.38,228.02,228.02,4960.0,221.9146,222.1285,221.7784,221.7784,4960.0
2021-06-08 13:00:00,228.04,228.26,228.03,228.2,8109.0,221.7978,222.0118,221.7881,221.9535,8109.0
2021-06-08 13:10:00,228.24,228.88,228.15,228.88,14588.0,221.9924,222.6148,221.9048,222.6148,14588.0
2021-06-08 13:20:00,228.98,229.16,228.68,228.72,19491.0,222.7121,222.8872,222.4203,222.4592,19491.0
2021-06-08 13:30:00,228.83,229.09,228.7,229.01,4105.0,222.5662,222.8191,222.4398,222.7413,4105.0
2021-06-08 13:40:00,228.99,229.04,228.72,228.72,3608.0,222.7218,222.7705,222.4592,222.4592,3608.0
2021-06-08 13:50:00,228.64,228.79,228.37,228.55,5946.0,222.3814,222.5273,222.1188,222.2939,5946.0
2021-06-08 14:00:00,228.54,228.68,228.2,228.2,5900.0,222.2842,222.4203,221.9535,221.9535,5900.0
2021-06-08 14:10:00,228.27,228.6,228.27,228.48,3600.0,222.0215,222.3425,222.0215,222.2258,3600.0
2021-06-08 14:20:00,228.46,228.64,228.41,228.52,3149.0,222.2063,222.3814,222.1577,222.2647,3149.0
2021-06-08 14:30:00,228.57,228.6,228.37,228.44,7201.0,222.3133,222.3425,222.1188,222.1869,7201.0
2021-06-08 14:40:00,228.39,228.54,228.39,228.49,4180.0,222.1383,222.2842,222.1383,222.2355,4180.0
2021-06-08 14:50:00,228.53,228.57,228.4,228.49,10154.0,222.2744,222.3133,222.148,222.2355,10154.0
2021-06-08 15:00:00,228.47,228.7,228.41,228.7,5077.0,222.2161,222.4398,222.1577,222.4398,5077.0
2021-06-08 15:10:00,228.74,229.0,228.57,228.91,4249.0,222.4787,222.7316,222.3133,222.644,4249.0
2021-06-08 15:20:00,228.91,229.58,228.89,229.46,5745.0,222.644,223.2957,222.6246,223.179,5745.0
2021-06-08 15:30:00,229.36,229.41,229.16,229.16,9179.0,223.0817,223.1303,222.8872,222.8872,9179.0
2021-06-08 15:40:00,228.97,229.54,228.9,229.47,10639.0,222.7024,223.2568,222.6343,223.1887,10639.0
2021-06-08 15:50:00,229.53,229.96,229.53,229.77,33651.0,223.2471,223.6653,223.2471,223.4805,33651.0
2021-06-09 09:30:00,230.07,231.01,229.31,230.82,8988.0,223.7723,224.6865,223.0331,224.5017,8988.0
2021-06-09 09:40:00,230.77,231.07,230.66,230.92,3200.0,224.4531,224.7449,224.3461,224.599,3200.0
2021-06-09 09:50:00,230.93,231.96,230.82,231.95,7462.0,224.6087,225.6105,224.5017,225.6008,7462.0
2021-06-09 10:00:00,231.96,232.27,231.64,231.64,16463.0,225.6105,225.912,225.2993,225.2993,16463.0
2021-06-09 10:10:00,231.58,231.59,230.48,230.6,3483.0,225.2409,225.2507,224.171,224.2878,3483.0
2021-06-09 10:20:00,230.45,230.45,229.83,229.88,2012.0,224.1419,224.1419,223.5388,223.5875,2012.0
2021-06-09 10:30:00,229.97,230.28,229.77,230.28,2001.0,223.675,223.9765,223.4805,223.9765,2001.0
2021-06-09 10:40:00,230.5,230.5,230.02,230.21,2719.0,224.1905,224.1905,223.7236,223.9084,2719.0
2021-06-09 10:50:00,230.28,230.28,229.48,229.48,3949.0,223.9765,223.9765,223.1984,223.1984,3949.0
2021-06-09 11:00:00,229.45,229.82,229.29,229.81,1573.0,223.1692,223.5291,223.0136,223.5194,1573.0
2021-06-09 11:10:00,229.93,230.14,229.87,229.93,3422.0,223.6361,223.8404,223.5777,223.6361,3422.0
2021-06-09 11:20:00,229.98,229.98,229.74,229.76,1366.0,223.6847,223.6847,223.4513,223.4708,1366.0
2021-06-09 11:30:00,229.65,229.97,229.52,229.97,2148.0,223.3638,223.675,223.2373,223.675,2148.0
2021-06-09 11:40:00,229.82,230.09,229.7,229.7,3312.0,223.5291,223.7917,223.4124,223.4124,3312.0
2021-06-09 11:50:00,229.68,229.68,229.22,229.49,3058.0,223.3929,223.3929,222.9455,223.2081,3058.0
2021-06-09 12:00:00,229.43,229.61,229.38,229.49,1200.0,223.1498,223.3249,223.1012,223.2081,1200.0
2021-06-09 12:10:00,229.47,229.63,229.33,229.33,4844.0,223.1887,223.3443,223.0525,223.0525,4844.0
2021-06-09 12:20:00,229.14,229.29,229.1,229.1,2682.0,222.8677,223.0136,222.8288,222.8288,2682.0
2021-06-09 12:30:00,229.14,229.19,228.96,229.09,4058.0,222.8677,222.9164,222.6927,222.8191,4058.0
2021-06-09 12:40:00,229.12,229.57,229.12,229.36,4968.0,222.8483,223.286,222.8483,223.0817,4968.0
2021-06-09 12:50:00,229.28,229.29,228.99,229.05,1983.0,223.0039,223.0136,222.7218,222.7802,1983.0
2021-06-09 13:00:00,229.14,229.63,228.66,229.63,12678.0,222.8677,223.3443,222.4009,223.3443,12678.0
2021-06-09 13:10:00,229.64,229.64,229.27,229.48,3802.0,223.354,223.354,222.9942,223.1984,3802.0
2021-06-09 13:20:00,229.49,229.5,229.15,229.26,2925.0,223.2081,223.2179,222.8775,222.9844,2925.0
2021-06-09 13:30:00,229.24,229.4,229.09,229.14,2603.0,222.965,223.1206,222.8191,222.8677,2603.0
2021-06-09 13:40:00,228.99,229.05,228.83,228.92,2795.0,222.7218,222.7802,222.5662,222.6537,2795.0
2021-06-09 13:50:00,228.96,229.34,228.91,228.97,4921.0,222.6927,223.0623,222.644,222.7024,4921.0
2021-06-09 14:00:00,229.03,229.33,229.01,229.32,4367.0,222.7607,223.0525,222.7413,223.0428,4367.0
2021-06-09 14:10:00,229.17,229.17,228.84,229.11,2854.0,222.8969,222.8969,222.5759,222.8385,2854.0
2021-06-09 14:20:00,228.95,229.26,228.92,229.26,2331.0,222.6829,222.9844,222.6537,222.9844,2331.0
2021-06-09 14:30:00,229.24,229.36,229.16,229.16,2100.0,222.965,223.0817,222.8872,222.8872,2100.0
2021-06-09 14:40:00,229.27,229.3,229.17,229.2,2836.0,222.9942,223.0233,222.8969,222.9261,2836.0
2021-06-09 14:50:00,229.26,229.39,229.18,229.38,3723.0,222.9844,223.1109,222.9066,223.1012,3723.0
2021-06-09 15:00:00,229.33,229.55,229.24,229.24,2802.0,223.0525,223.2665,222.965,222.965,2802.0
2021-06-09 15:10:00,229.24,229.36,229.2,229.28,1631.0,222.965,223.0817,222.9261,223.0039,1631.0
2021-06-09 15:20:00,229.33,229.38,228.99,229.0,4822.0,223.0525,223.1012,222.7218,222.7316,4822.0
2021-06-09 15:30:00,228.98,229.1,228.85,228.87,7448.0,222.7121,222.8288,222.5857,222.6051,7448.0
2021-06-09 15:40:00,228.92,228.97,228.37,228.53,22088.0,222.6537,222.7024,222.1188,222.2744,22088.0
2021-06-09 15:50:00,228.41,228.9,228.16,228.64,42223.0,222.1577,222.6343,221.9146,222.3814,42223.0
2021-06-10 09:30:00,229.35,229.75,228.66,228.66,4310.0,223.072,223.461,222.4009,222.4009,4310.0
2021-06-10 09:40:00,228.27,228.74,227.9,228.46,7264.0,222.0215,222.4787,221.6617,222.2063,7264.0
2021-06-10 09:50:00,228.6,228.74,227.99,228.23,3315.0,222.3425,222.4787,221.7492,221.9826,3315.0
2021-06-10 10:00:00,228.62,228.63,228.3,228.31,2381.0,222.362,222.3717,222.0507,222.0604,2381.0
2021-06-10 10:10:00,228.23,228.23,228.04,228.19,1104.0,221.9826,221.9826,221.7978,221.9437,1104.0
2021-06-10 10:20:00,228.14,228.31,227.8,228.23,3360.0,221.8951,222.0604,221.5644,221.9826,3360.0
2021-06-10 10:30:00,228.14,228.14,227.68,227.7,1528.0,221.8951,221.8951,221.4477,221.4671,1528.0
2021-06-10 10:40:00,227.6,227.74,227.57,227.57,700.0,221.3699,221.5061,221.3407,221.3407,700.0
2021-06-10 10:50:00,227.46,227.72,227.07,227.72,4019.0,221.2337,221.4866,220.8544,221.4866,4019.0
2021-06-10 11:00:00,227.69,227.88,227.66,227.88,1415.0,221.4574,221.6422,221.4282,221.6422,1415.0
2021-06-10 11:10:00,228.0,228.17,227.94,228.16,1612.0,221.7589,221.9243,221.7006,221.9146,1612.0
2021-06-10 11:20:00,228.07,228.3,228.07,228.19,2682.0,221.827,222.0507,221.827,221.9437,2682.0
2021-06-10 11:30:00,228.22,228.45,228.09,228.45,2402.0,221.9729,222.1966,221.8465,222.1966,2402.0
2021-06-10 11:40:00,228.37,228.37,227.99,228.16,1962.0,222.1188,222.1188,221.7492,221.9146,1962.0
2021-06-10 11:50:00,228.16,228.29,228.02,228.16,939.0,221.9146,222.041,221.7784,221.9146,939.0
2021-06-10 12:00:00,228.1,228.2,228.08,228.09,540.0,221.8562,221.9535,221.8367,221.8465,540.0
2021-06-10 12:10:00,228.24,228.69,228.18,228.69,2166.0,221.9924,222.43,221.934,222.43,2166.0
2021-06-10 12:20:00,228.69,228.85,228.61,228.74,1413.0,222.43,222.5857,222.3522,222.4787,1413.0
2021-06-10 12:30:00,228.81,229.15,228.81,229.15,2292.0,222.5468,222.8775,222.5468,222.8775,2292.0
2021-06-10 12:40:00,229.21,229.27,228.93,228.94,1635.0,222.9358,222.9942,222.6635,222.6732,1635.0
2021-06-10 12:50:00,228.83,229.11,228.81,229.03,1081.0,222.5662,222.8385,222.5468,222.7607,1081.0
2021-06-10 13:00:00,228.94,228.98,228.83,228.98,997.0,222.6732,222.7121,222.5662,222.7121,997.0
2021-06-10 13:10:00,229.08,229.21,229.06,229.13,815.0,222.8094,222.9358,222.7899,222.858,815.0
2021-06-10 13:20:00,229.07,229.08,228.88,228.98,1879.0,222.7996,222.8094,222.6148,222.7121,1879.0
2021-06-10 13:30:00,229.07,229.07,228.98,229.04,802.0,222.7996,222.7996,222.7121,222.7705,802.0
2021-06-10 13:40:00,229.01,229.12,228.77,229.12,2927.0,222.7413,222.8483,222.5079,222.8483,2927.0
2021-06-10 13:50:00,229.08,229.44,229.07,229.44,1698.0,222.8094,223.1595,222.7996,223.1595,1698.0
2021-06-10 14:00:00,229.48,229.48,229.28,229.44,2381.0,223.1984,223.1984,223.0039,223.1595,2381.0
2021-06-10 14:10:00,229.21,229.21,229.04,229.19,800.0,222.9358,222.9358,222.7705,222.9164,800.0
2021-06-10 14:20:00,229.14,229.21,229.07,229.18,2509.0,222.8677,222.9358,222.7996,222.9066,2509.0
2021-06-10 14:30:00,229.34,229.34,228.74,228.8,4568.0,223.0623,223.0623,222.4787,222.537,4568.0
2021-06-10 14:40:00,229.03,229.05,228.69,228.85,4095.0,222.7607,222.7802,222.43,222.5857,4095.0
2021-06-10 14:50:00,228.7,229.15,228.66,228.91,5049.0,222.4398,222.8775,222.4009,222.644,5049.0
2021-06-10 15:00:00,228.91,228.91,228.52,228.78,4234.0,222.644,222.644,222.2647,222.5176,4234.0
2021-06-10 15:10:00,228.66,228.97,228.66,228.73,6197.0,222.4009,222.7024,222.4009,222.469,6197.0
2021-06-10 15:20:00,228.67,228.93,228.67,228.81,4055.0,222.4106,222.6635,222.4106,222.5468,4055.0
2021-06-10 15:30:00,228.79,228.97,228.69,228.78,5724.0,222.5273,222.7024,222.43,222.5176,5724.0
2021-06-10 15:40:00,228.78,228.78,228.55,228.55,9701.0,222.5176,222.5176,222.2939,222.2939,9701.0
2021-06-10 15:50:00,228.7,229.17,228.7,228.94,22071.0,222.4398,222.8969,222.4398,222.6732,22071.0
2021-06-11 09:30:00,229.41,230.91,229.41,230.77,5227.0,223.1303,224.5893,223.1303,224.4531,5227.0
2021-06-11 09:40:00,230.83,230.9,229.94,230.3,10017.0,224.5115,224.5796,223.6458,223.996,10017.0
2021-06-11 09:50:00,230.32,230.32,229.92,230.11,4029.0,224.0154,224.0154,223.6264,223.8112,4029.0
2021-06-11 10:00:00,230.2,230.4,229.92,230.14,4888.0,223.8987,224.0932,223.6264,223.8404,4888.0
2021-06-11 10:10:00,229.98,230.12,229.77,229.9,5794.0,223.6847,223.8209,223.4805,223.6069,5794.0
2021-06-11 10:20:00,229.74,229.77,229.2,229.41,5642.0,223.4513,223.4805,222.9261,223.1303,5642.0
2021-06-11 10:30:00,229.4,229.47,229.31,229.41,4076.0,223.1206,223.1887,223.0331,223.1303,4076.0
2021-06-11 10:40:00,229.4,229.64,229.23,229.3,5187.0,223.1206,223.354,222.9553,223.0233,5187.0
2021-06-11 10:50:00,229.29,229.3,228.96,228.96,6321.0,223.0136,223.0233,222.6927,222.6927,6321.0
2021-06-11 11:00:00,228.96,229.42,228.8,229.3,18238.0,222.6927,223.1401,222.537,223.0233,18238.0
2021-06-11 11:10:00,229.39,229.41,229.18,229.37,7687.0,223.1109,223.1303,222.9066,223.0914,7687.0
2021-06-11 11:20:00,229.48,230.12,229.47,229.98,3384.0,223.1984,223.8209,223.1887,223.6847,3384.0
2021-06-11 11:30:00,230.06,230.07,229.52,229.66,2605.0,223.7625,223.7723,223.2373,223.3735,2605.0
2021-06-11 11:40:00,229.57,229.57,229.24,229.43,1615.0,223.286,223.286,222.965,223.1498,1615.0
2021-06-11 11:50:00,229.33,229.33,229.23,229.3,1402.0,223.0525,223.0525,222.9553,223.0233,1402.0
2021-06-11 12:00:00,229.32,229.68,229.32,229.45,1456.0,223.0428,223.3929,223.0428,223.1692,1456.0
2021-06-11 12:10:00,229.33,229.4,229.23,229.23,1463.0,223.0525,223.1206,222.9553,222.9553,1463.0
2021-06-11 12:20:00,229.2,229.21,228.53,228.63,7917.0,222.9261,222.9358,222.2744,222.3717,7917.0
2021-06-11 12:30:00,228.84,229.0,228.75,229.0,1901.0,222.5759,222.7316,222.4884,222.7316,1901.0
2021-06-11 12:40:00,229.1,229.43,228.92,229.29,2330.0,222.8288,223.1498,222.6537,223.0136,2330.0
2021-06-11 12:50:00,229.37,229.69,229.36,229.63,2144.0,223.0914,223.4027,223.0817,223.3443,2144.0
2021-06-11 13:00:00,229.74,229.74,229.61,229.61,300.0,223.4513,223.4513,223.3249,223.3249,300.0
2021-06-11 13:10:00,229.57,229.73,229.57,229.68,1059.0,223.286,223.4416,223.286,223.3929,1059.0
2021-06-11 13:20:00,229.69,229.7,229.56,229.62,1301.0,223.4027,223.4124,223.2762,223.3346,1301.0
2021-06-11 13:30:00,229.6,229.66,229.49,229.53,1533.0,223.3151,223.3735,223.2081,223.2471,1533.0
2021-06-11 13:40:00,229.76,229.88,229.64,229.84,1392.0,223.4708,223.5875,223.354,223.5486,1392.0
2021-06-11 13:50:00,229.82,229.82,229.67,229.68,1300.0,223.5291,223.5291,223.3832,223.3929,1300.0
2021-06-11 14:00:00,229.76,229.94,229.7,229.93,1605.0,223.4708,223.6458,223.4124,223.6361,1605.0
2021-06-11 14:10:00,230.21,230.21,229.95,230.08,3439.0,223.9084,223.9084,223.6556,223.782,3439.0
2021-06-11 14:20:00,230.12,230.48,230.12,230.27,1050.0,223.8209,224.171,223.8209,223.9668,1050.0
2021-06-11 14:30:00,230.23,230.45,230.23,230.32,1928.0,223.9279,224.1419,223.9279,224.0154,1928.0
2021-06-11 14:40:00,230.38,230.41,230.25,230.25,1415.0,224.0738,224.103,223.9473,223.9473,1415.0
2021-06-11 14:50:00,230.22,230.33,230.17,230.27,1500.0,223.9182,224.0252,223.8695,223.9668,1500.0
2021-06-11 15:00:00,230.27,230.27,230.13,230.26,1872.0,223.9668,223.9668,223.8306,223.9571,1872.0
2021-06-11 15:10:00,230.32,230.67,230.32,230.65,4556.0,224.0154,224.3558,224.0154,224.3364,4556.0
2021-06-11 15:20:00,230.62,230.75,230.41,230.59,5201.0,224.3072,224.4337,224.103,224.278,5201.0
2021-06-11 15:30:00,230.61,230.74,230.48,230.7,5232.0,224.2975,224.4239,224.171,224.385,5232.0
2021-06-11 15:40:00,230.75,230.78,230.45,230.54,7704.0,224.4337,224.4628,224.1419,224.2294,7704.0
2021-06-11 15:50:00,230.53,231.06,230.49,230.95,25751.0,224.2197,224.7352,224.1808,224.6282,25751.0
2021-06-14 09:30:00,229.95,231.53,229.39,229.51,4218.0,223.6556,225.1923,223.1109,223.2276,4218.0
2021-06-14 09:40:00,229.68,230.05,229.45,230.05,2689.0,223.3929,223.7528,223.1692,223.7528,2689.0
2021-06-14 09:50:00,229.94,230.09,229.34,229.4,3374.0,223.6458,223.7917,223.0623,223.1206,3374.0
2021-06-14 10:00:00,229.41,229.56,229.21,229.29,4816.0,223.1303,223.2762,222.9358,223.0136,4816.0
2021-06-14 10:10:00,229.19,229.22,228.68,228.82,8821.0,222.9164,222.9455,222.4203,222.5565,8821.0
2021-06-14 10:20:00,228.86,228.98,228.57,228.88,16041.0,222.5954,222.7121,222.3133,222.6148,16041.0
2021-06-14 10:30:00,228.83,229.0,228.62,228.75,3452.0,222.5662,222.7316,222.362,222.4884,3452.0
2021-06-14 10:40:00,228.87,228.9,228.35,228.44,3090.0,222.6051,222.6343,222.0994,222.1869,3090.0
2021-06-14 10:50:00,228.48,228.6,228.47,228.55,1628.0,222.2258,222.3425,222.2161,222.2939,1628.0
2021-06-14 11:00:00,228.46,228.56,227.88,228.03,26402.0,222.2063,222.3036,221.6422,221.7881,26402.0
2021-06-14 11:10:00,228.13,228.42,227.95,227.97,18803.0,221.8854,222.1674,221.7103,221.7298,18803.0
2021-06-14 11:20:00,228.09,228.25,227.68,228.01,15199.0,221.8465,222.0021,221.4477,221.7687,15199.0
2021-06-14 11:30:00,227.96,228.21,227.96,228.05,5367.0,221.72,221.9632,221.72,221.8076,5367.0
2021-06-14 11:40:00,228.06,228.16,227.97,228.0,8150.0,221.8173,221.9146,221.7298,221.7589,8150.0
2021-06-14 11:50:00,228.08,228.41,227.84,228.4,6513.0,221.8367,222.1577,221.6033,222.148,6513.0
2021-06-14 12:00:00,228.47,228.47,228.08,228.27,1859.0,222.2161,222.2161,221.8367,222.0215,1859.0
2021-06-14 12:10:00,228.33,228.5,228.16,228.27,3457.0,222.0799,222.2452,221.9146,222.0215,3457.0
2021-06-14 12:20:00,228.35,228.43,228.28,228.29,1324.0,222.0994,222.1772,222.0313,222.041,1324.0
2021-06-14 12:30:00,228.25,228.37,228.08,228.09,3362.0,222.0021,222.1188,221.8367,221.8465,3362.0
2021-06-14 12:40:00,228.12,228.28,228.11,228.18,6840.0,221.8756,222.0313,221.8659,221.934,6840.0
2021-06-14 12:50:00,228.22,228.22,227.97,228.03,3299.0,221.9729,221.9729,221.7298,221.7881,3299.0
2021-06-14 13:00:00,228.03,228.33,227.99,228.06,5593.0,221.7881,222.0799,221.7492,221.8173,5593.0
2021-06-14 13:10:00,228.0,228.11,227.91,228.08,2023.0,221.7589,221.8659,221.6714,221.8367,2023.0
2021-06-14 13:20:00,228.1,228.19,228.0,228.1,3822.0,221.8562,221.9437,221.7589,221.8562,3822.0
2021-06-14 13:30:00,228.23,228.41,228.18,228.21,3300.0,221.9826,222.1577,221.934,221.9632,3300.0
2021-06-14 13:40:00,228.18,228.29,228.06,228.19,6450.0,221.934,222.041,221.8173,221.9437,6450.0
2021-06-14 13:50:00,228.35,228.71,228.22,228.44,5259.0,222.0994,222.4495,221.9729,222.1869,5259.0
2021-06-14 14:00:00,228.43,228.51,228.23,228.34,4055.0,222.1772,222.255,221.9826,222.0896,4055.0
2021-06-14 14:10:00,228.4,228.51,228.02,228.16,10250.0,222.148,222.255,221.7784,221.9146,10250.0
2021-06-14 14:20:00,228.2,228.39,228.09,228.34,4742.0,221.9535,222.1383,221.8465,222.0896,4742.0
2021-06-14 14:30:00,228.27,228.4,228.07,228.28,11423.0,222.0215,222.148,221.827,222.0313,11423.0
2021-06-14 14:40:00,228.28,228.38,228.16,228.17,5203.0,222.0313,222.1285,221.9146,221.9243,5203.0
2021-06-14 14:50:00,228.2,228.24,228.02,228.12,19488.0,221.9535,221.9924,221.7784,221.8756,19488.0
2021-06-14 15:00:00,228.14,228.31,227.98,228.2,27293.0,221.8951,222.0604,221.7395,221.9535,27293.0
2021-06-14 15:10:00,228.18,228.34,228.03,228.15,32368.0,221.934,222.0896,221.7881,221.9048,32368.0
2021-06-14 15:20:00,228.17,228.34,228.06,228.21,17324.0,221.9243,222.0896,221.8173,221.9632,17324.0
2021-06-14 15:30:00,228.18,228.29,228.05,228.23,24189.0,221.934,222.041,221.8076,221.9826,24189.0
2021-06-14 15:40:00,228.28,228.33,228.17,228.25,30269.0,222.0313,222.0799,221.9243,222.0021,30269.0
2021-06-14 15:50:00,228.24,229.04,228.1,228.85,106648.0,221.9924,222.7705,221.8562,222.5857,106648.0
2021-06-15 09:30:00,229.37,229.37,228.56,228.56,4152.0,223.0914,223.0914,222.3036,222.3036,4152.0
2021-06-15 09:40:00,228.34,228.51,227.83,227.98,5270.0,222.0896,222.255,221.5936,221.7395,5270.0
2021-06-15 09:50:00,228.01,228.07,227.57,227.58,3564.0,221.7687,221.827,221.3407,221.3504,3564.0
2021-06-15 10:00:00,227.7,228.56,227.47,227.66,3691.0,221.4671,222.3036,221.2434,221.4282,3691.0
2021-06-15 10:10:00,227.81,228.53,227.66,228.53,2202.0,221.5741,222.2744,221.4282,222.2744,2202.0
2021-06-15 10:20:00,228.9,228.95,228.84,228.9,1016.0,222.6343,222.6829,222.5759,222.6343,1016.0
2021-06-15 10:30:00,229.08,229.76,229.07,229.57,4653.0,222.8094,223.4708,222.7996,223.286,4653.0
2021-06-15 10:40:00,229.51,229.84,229.49,229.82,1911.0,223.2276,223.5486,223.2081,223.5291,1911.0
2021-06-15 10:50:00,229.9,230.38,229.9,229.96,4254.0,223.6069,224.0738,223.6069,223.6653,4254.0
2021-06-15 11:00:00,230.1,230.14,229.9,229.98,1000.0,223.8014,223.8404,223.6069,223.6847,1000.0
2021-06-15 11:10:00,229.92,230.31,229.92,230.1,2020.0,223.6264,224.0057,223.6264,223.8014,2020.0
2021-06-15 11:20:00,230.33,230.68,230.33,230.55,2431.0,224.0252,224.3656,224.0252,224.2391,2431.0
2021-06-15 11:30:00,230.49,230.58,230.35,230.57,2480.0,224.1808,224.2683,224.0446,224.2586,2480.0
2021-06-15 11:40:00,230.43,230.96,230.36,230.82,2500.0,224.1224,224.6379,224.0543,224.5017,2500.0
2021-06-15 11:50:00,230.7,230.75,230.56,230.7,3315.0,224.385,224.4337,224.2489,224.385,3315.0
2021-06-15 12:00:00,230.82,231.17,230.67,231.17,2730.0,224.5017,224.8422,224.3558,224.8422,2730.0
2021-06-15 12:10:00,231.25,231.39,231.17,231.3,3912.0,224.92,225.0561,224.8422,224.9686,3912.0
2021-06-15 12:20:00,231.36,231.76,231.34,231.68,2823.0,225.027,225.416,225.0075,225.3382,2823.0
2021-06-15 12:30:00,231.59,231.7,231.48,231.5,3473.0,225.2507,225.3577,225.1437,225.1631,3473.0
2021-06-15 12:40:00,231.56,231.69,231.49,231.52,2103.0,225.2215,225.3479,225.1534,225.1826,2103.0
2021-06-15 12:50:00,231.46,231.51,231.22,231.41,2702.0,225.1242,225.1729,224.8908,225.0756,2702.0
2021-06-15 13:00:00,231.43,231.52,231.14,231.27,1889.0,225.095,225.1826,224.813,224.9394,1889.0
2021-06-15 13:10:00,231.06,231.23,231.02,231.23,803.0,224.7352,224.9005,224.6963,224.9005,803.0
2021-06-15 13:20:00,231.24,231.25,231.02,231.06,2207.0,224.9102,224.92,224.6963,224.7352,2207.0
2021-06-15 13:30:00,231.07,231.18,231.04,231.11,651.0,224.7449,224.8519,224.7157,224.7838,651.0
2021-06-15 13:40:00,231.03,231.04,230.85,230.97,2700.0,224.706,224.7157,224.5309,224.6476,2700.0
2021-06-15 13:50:00,231.01,231.26,230.94,231.08,4531.0,224.6865,224.9297,224.6185,224.7546,4531.0
2021-06-15 14:00:00,231.16,231.37,231.15,231.37,1200.0,224.8324,225.0367,224.8227,225.0367,1200.0
2021-06-15 14:10:00,231.33,231.65,231.33,231.42,2741.0,224.9978,225.309,224.9978,225.0853,2741.0
2021-06-15 14:20:00,231.48,231.7,231.39,231.59,3355.0,225.1437,225.3577,225.0561,225.2507,3355.0
2021-06-15 14:30:00,231.63,231.83,231.45,231.74,3493.0,225.2896,225.4841,225.1145,225.3966,3493.0
2021-06-15 14:40:00,231.88,231.94,231.73,231.94,3831.0,225.5327,225.5911,225.3868,225.5911,3831.0
2021-06-15 14:50:00,232.01,232.12,231.85,232.11,2106.0,225.6592,225.7662,225.5035,225.7564,2106.0
2021-06-15 15:00:00,232.1,232.11,231.71,232.0,4606.0,225.7467,225.7564,225.3674,225.6494,4606.0
2021-06-15 15:10:00,231.95,232.03,231.76,231.8,4638.0,225.6008,225.6786,225.416,225.4549,4638.0
2021-06-15 15:20:00,231.72,231.76,231.4,231.48,6949.0,225.3771,225.416,225.0659,225.1437,6949.0
2021-06-15 15:30:00,231.45,231.5,231.16,231.41,6752.0,225.1145,225.1631,224.8324,225.0756,6752.0
2021-06-15 15:40:00,231.45,231.73,231.26,231.72,17501.0,225.1145,225.3868,224.9297,225.3771,17501.0
2021-06-15 15:50:00,231.6,231.69,231.34,231.43,35977.0,225.2604,225.3479,225.0075,225.095,35977.0
2021-06-16 09:30:00,231.63,231.97,230.85,230.85,4058.0,225.2896,225.6203,224.5309,224.5309,4058.0
2021-06-16 09:40:00,231.07,231.72,231.0,231.0,4382.0,224.7449,225.3771,224.6768,224.6768,4382.0
2021-06-16 09:50:00,230.72,230.72,229.85,229.9,2199.0,224.4045,224.4045,223.5583,223.6069,2199.0
2021-06-16 10:00:00,230.04,230.87,229.83,230.69,5094.0,223.7431,224.5504,223.5388,224.3753,5094.0
2021-06-16 10:10:00,230.49,230.91,230.26,230.63,4875.0,224.1808,224.5893,223.9571,224.3169,4875.0
2021-06-16 10:20:00,230.62,231.32,230.54,231.32,3537.0,224.3072,224.9881,224.2294,224.9881,3537.0
2021-06-16 10:30:00,231.05,231.09,230.78,231.03,9901.0,224.7254,224.7644,224.4628,224.706,9901.0
2021-06-16 10:40:00,231.09,231.31,231.05,231.15,2708.0,224.7644,224.9783,224.7254,224.8227,2708.0
2021-06-16 10:50:00,231.16,231.5,231.09,231.44,4122.0,224.8324,225.1631,224.7644,225.1048,4122.0
2021-06-16 11:00:00,231.5,231.65,231.35,231.62,8502.0,225.1631,225.309,225.0172,225.2798,8502.0
2021-06-16 11:10:00,231.62,231.77,231.51,231.67,2700.0,225.2798,225.4257,225.1729,225.3285,2700.0
2021-06-16 11:20:00,231.64,231.75,231.49,231.69,3201.0,225.2993,225.4063,225.1534,225.3479,3201.0
2021-06-16 11:30:00,231.72,231.77,231.54,231.54,5062.0,225.3771,225.4257,225.202,225.202,5062.0
2021-06-16 11:40:00,231.63,231.89,231.63,231.72,6119.0,225.2896,225.5425,225.2896,225.3771,6119.0
2021-06-16 11:50:00,231.71,231.78,231.49,231.72,3801.0,225.3674,225.4355,225.1534,225.3771,3801.0
2021-06-16 12:00:00,231.8,231.8,231.53,231.64,5521.0,225.4549,225.4549,225.1923,225.2993,5521.0
2021-06-16 12:10:00,231.83,231.83,231.6,231.62,1729.0,225.4841,225.4841,225.2604,225.2798,1729.0
2021-06-16 12:20:00,231.55,231.76,231.37,231.58,28299.0,225.2118,225.416,225.0367,225.2409,28299.0
2021-06-16 12:30:00,231.55,231.7,231.14,231.22,9791.0,225.2118,225.3577,224.813,224.8908,9791.0
2021-06-16 12:40:00,231.09,231.36,231.05,231.36,6175.0,224.7644,225.027,224.7254,225.027,6175.0
2021-06-16 12:50:00,231.2,231.31,231.04,231.18,2766.0,224.8713,224.9783,224.7157,224.8519,2766.0
2021-06-16 13:00:00,231.37,231.37,230.97,231.14,4956.0,225.0367,225.0367,224.6476,224.813,4956.0
2021-06-16 13:10:00,231.07,231.25,231.07,231.23,2065.0,224.7449,224.92,224.7449,224.9005,2065.0
2021-06-16 13:20:00,231.19,231.33,230.85,230.97,1800.0,224.8616,224.9978,224.5309,224.6476,1800.0
2021-06-16 13:30:00,230.95,231.07,230.82,230.95,4768.0,224.6282,224.7449,224.5017,224.6282,4768.0
2021-06-16 13:40:00,230.94,230.98,230.82,230.92,3600.0,224.6185,224.6574,224.5017,224.599,3600.0
2021-06-16 13:50:00,230.91,231.43,230.84,231.28,8465.0,224.5893,225.095,224.5212,224.9491,8465.0
2021-06-16 14:00:00,231.13,231.29,230.32,230.74,12364.0,224.8033,224.9589,224.0154,224.4239,12364.0
2021-06-16 14:10:00,230.68,230.75,229.73,229.92,24662.0,224.3656,224.4337,223.4416,223.6264,24662.0
2021-06-16 14:20:00,229.95,230.62,229.83,230.51,7045.0,223.6556,224.3072,223.5388,224.2002,7045.0
2021-06-16 14:30:00,230.5,230.74,230.32,230.58,5543.0,224.1905,224.4239,224.0154,224.2683,5543.0
2021-06-16 14:40:00,230.62,230.64,230.23,230.41,5119.0,224.3072,224.3267,223.9279,224.103,5119.0
2021-06-16 14:50:00,230.39,231.16,230.39,231.16,3211.0,224.0835,224.8324,224.0835,224.8324,3211.0
2021-06-16 15:00:00,231.16,231.35,231.07,231.24,1800.0,224.8324,225.0172,224.7449,224.9102,1800.0
2021-06-16 15:10:00,231.43,231.49,231.28,231.43,2230.0,225.095,225.1534,224.9491,225.095,2230.0
2021-06-16 15:20:00,231.41,231.76,231.33,231.36,3480.0,225.0756,225.416,224.9978,225.027,3480.0
2021-06-16 15:30:00,231.38,231.55,231.11,231.43,6594.0,225.0464,225.2118,224.7838,225.095,6594.0
2021-06-16 15:40:00,231.35,231.6,231.25,231.26,12682.0,225.0172,225.2604,224.92,224.9297,12682.0
2021-06-16 15:50:00,231.25,231.41,230.86,231.07,48623.0,224.92,225.0756,224.5406,224.7449,48623.0
2021-06-17 09:30:00,230.68,230.68,229.66,230.62,4564.0,224.3656,224.3656,223.3735,224.3072,4564.0
2021-06-17 09:40:00,231.03,231.44,231.0,231.19,1396.0,224.706,225.1048,224.6768,224.8616,1396.0
2021-06-17 09:50:00,231.11,231.3,230.96,230.97,2797.0,224.7838,224.9686,224.6379,224.6476,2797.0
2021-06-17 10:00:00,231.12,231.12,230.13,230.13,3600.0,224.7935,224.7935,223.8306,223.8306,3600.0
2021-06-17 10:10:00,230.13,230.25,229.26,229.84,4808.0,223.8306,223.9473,222.9844,223.5486,4808.0
2021-06-17 10:20:00,229.82,229.94,229.42,229.85,4213.0,223.5291,223.6458,223.1401,223.5583,4213.0
2021-06-17 10:30:00,229.88,230.89,229.88,230.5,8347.0,223.5875,224.5698,223.5875,224.1905,8347.0
2021-06-17 10:40:00,230.48,230.91,230.27,230.89,3467.0,224.171,224.5893,223.9668,224.5698,3467.0
2021-06-17 10:50:00,230.9,231.4,230.85,231.22,4242.0,224.5796,225.0659,224.5309,224.8908,4242.0
2021-06-17 11:00:00,231.17,231.22,230.71,230.94,1207.0,224.8422,224.8908,224.3948,224.6185,1207.0
2021-06-17 11:10:00,230.8,230.8,230.57,230.76,1700.0,224.4823,224.4823,224.2586,224.4434,1700.0
2021-06-17 11:20:00,230.98,231.12,230.66,231.04,3045.0,224.6574,224.7935,224.3461,224.7157,3045.0
2021-06-17 11:30:00,231.1,231.73,231.1,231.71,1024.0,224.7741,225.3868,224.7741,225.3674,1024.0
2021-06-17 11:40:00,231.9,231.97,231.73,231.73,1624.0,225.5522,225.6203,225.3868,225.3868,1624.0
2021-06-17 11:50:00,231.84,231.84,231.02,231.02,1700.0,225.4938,225.4938,224.6963,224.6963,1700.0
2021-06-17 12:00:00,230.86,230.87,230.46,230.6,2652.0,224.5406,224.5504,224.1516,224.2878,2652.0
2021-06-17 12:10:00,230.63,231.39,230.63,231.07,3180.0,224.3169,225.0561,224.3169,224.7449,3180.0
2021-06-17 12:20:00,231.04,231.3,230.96,231.08,11411.0,224.7157,224.9686,224.6379,224.7546,11411.0
2021-06-17 12:30:00,231.06,231.44,231.05,231.3,4529.0,224.7352,225.1048,224.7254,224.9686,4529.0
2021-06-17 12:40:00,231.37,231.83,231.33,231.67,1638.0,225.0367,225.4841,224.9978,225.3285,1638.0
2021-06-17 12:50:00,231.56,232.45,231.56,232.45,2120.0,225.2215,226.0871,225.2215,226.0871,2120.0
2021-06-17 13:00:00,232.54,232.95,232.52,232.79,2267.0,226.1747,226.5734,226.1552,226.4178,2267.0
2021-06-17 13:10:00,232.81,233.0,232.7,232.7,1973.0,226.4373,226.6221,226.3303,226.3303,1973.0
2021-06-17 13:20:00,232.81,233.11,232.77,232.96,2648.0,226.4373,226.7291,226.3984,226.5832,2648.0
2021-06-17 13:30:00,232.91,233.3,232.53,233.13,4361.0,226.5345,226.9139,226.1649,226.7485,4361.0
2021-06-17 13:40:00,233.15,233.23,233.02,233.1,2926.0,226.768,226.8458,226.6415,226.7193,2926.0
2021-06-17 13:50:00,233.2,233.25,232.94,233.12,13214.0,226.8166,226.8652,226.5637,226.7388,13214.0
2021-06-17 14:00:00,233.06,233.31,232.94,233.1,5254.0,226.6804,226.9236,226.5637,226.7193,5254.0
2021-06-17 14:10:00,233.29,233.29,233.03,233.24,5047.0,226.9041,226.9041,226.6512,226.8555,5047.0
2021-06-17 14:20:00,233.22,233.22,232.83,233.17,4102.0,226.836,226.836,226.4567,226.7874,4102.0
2021-06-17 14:30:00,233.2,233.25,233.07,233.09,1857.0,226.8166,226.8652,226.6902,226.7096,1857.0
2021-06-17 14:40:00,233.08,233.3,232.93,232.94,2905.0,226.6999,226.9139,226.554,226.5637,2905.0
2021-06-17 14:50:00,232.92,233.32,232.92,233.32,2026.0,226.5443,226.9333,226.5443,226.9333,2026.0
2021-06-17 15:00:00,233.3,233.73,233.29,233.6,3975.0,226.9139,227.3321,226.9041,227.2056,3975.0
2021-06-17 15:10:00,233.62,234.15,233.62,233.97,2640.0,227.2251,227.7406,227.2251,227.5655,2640.0
2021-06-17 15:20:00,234.04,234.13,233.95,234.01,3667.0,227.6336,227.7211,227.5461,227.6044,3667.0
2021-06-17 15:30:00,234.04,234.33,234.01,234.26,6657.0,227.6336,227.9157,227.6044,227.8476,6657.0
2021-06-17 15:40:00,234.24,234.52,234.01,234.41,20958.0,227.8281,228.1005,227.6044,227.9935,20958.0
2021-06-17 15:50:00,234.4,234.88,234.11,234.25,57970.0,227.9837,228.4506,227.7017,227.8379,57970.0
2021-06-18 09:30:00,233.32,233.52,232.95,233.22,73045.0,226.9333,227.1278,226.5734,226.836,73045.0
2021-06-18 09:40:00,233.13,233.97,233.13,233.66,2922.0,226.7485,227.5655,226.7485,227.264,2922.0
2021-06-18 09:50:00,233.66,233.79,233.07,233.41,6807.0,227.264,227.3904,226.6902,227.0208,6807.0
2021-06-18 10:00:00,233.81,233.81,232.96,233.31,1749.0,227.4099,227.4099,226.5832,226.9236,1749.0
2021-06-18 10:10:00,233.4,233.58,233.26,233.27,2255.0,227.0111,227.1862,226.875,226.8847,2255.0
2021-06-18 10:20:00,233.24,233.59,233.09,233.43,3678.0,226.8555,227.1959,226.7096,227.0403,3678.0
2021-06-18 10:30:00,233.18,233.78,233.18,233.78,4797.0,226.7971,227.3807,226.7971,227.3807,4797.0
2021-06-18 10:40:00,233.83,233.83,232.84,232.84,1847.0,227.4293,227.4293,226.4664,226.4664,1847.0
2021-06-18 10:50:00,232.87,232.87,232.37,232.43,2009.0,226.4956,226.4956,226.0093,226.0677,2009.0
2021-06-18 11:00:00,232.14,232.38,231.62,231.62,4015.0,225.7856,226.019,225.2798,225.2798,4015.0
2021-06-18 11:10:00,231.55,232.18,231.55,232.01,5329.0,225.2118,225.8245,225.2118,225.6592,5329.0
2021-06-18 11:20:00,231.97,232.05,231.64,231.93,2738.0,225.6203,225.6981,225.2993,225.5814,2738.0
2021-06-18 11:30:00,231.88,232.76,231.88,232.68,3660.0,225.5327,226.3886,225.5327,226.3108,3660.0
2021-06-18 11:40:00,232.75,233.32,232.73,233.13,2802.0,226.3789,226.9333,226.3595,226.7485,2802.0
2021-06-18 11:50:00,233.11,233.21,232.76,233.17,3558.0,226.7291,226.8263,226.3886,226.7874,3558.0
2021-06-18 12:00:00,233.03,233.33,232.88,233.33,1603.0,226.6512,226.943,226.5054,226.943,1603.0
2021-06-18 12:10:00,233.34,233.66,233.3,233.46,1897.0,226.9528,227.264,226.9139,227.0695,1897.0
2021-06-18 12:20:00,233.48,233.59,233.19,233.41,2724.0,227.0889,227.1959,226.8069,227.0208,2724.0
2021-06-18 12:30:00,233.49,233.65,233.48,233.52,2070.0,227.0987,227.2543,227.0889,227.1278,2070.0
2021-06-18 12:40:00,233.43,233.51,233.12,233.12,3182.0,227.0403,227.1181,226.7388,226.7388,3182.0
2021-06-18 12:50:00,233.02,233.44,233.02,233.31,4104.0,226.6415,227.05,226.6415,226.9236,4104.0
2021-06-18 13:00:00,233.35,233.37,233.26,233.37,620.0,226.9625,226.9819,226.875,226.9819,620.0
2021-06-18 13:10:00,233.28,233.43,233.27,233.36,1842.0,226.8944,227.0403,226.8847,226.9722,1842.0
2021-06-18 13:20:00,233.35,233.35,233.0,233.28,5547.0,226.9625,226.9625,226.6221,226.8944,5547.0
2021-06-18 13:30:00,233.2,233.34,232.91,232.92,3370.0,226.8166,226.9528,226.5345,226.5443,3370.0
2021-06-18 13:40:00,232.92,233.04,232.88,232.96,4000.0,226.5443,226.661,226.5054,226.5832,4000.0
2021-06-18 13:50:00,232.89,233.32,232.8,233.32,5150.0,226.5151,226.9333,226.4275,226.9333,5150.0
2021-06-18 14:00:00,233.32,233.37,232.96,232.96,2200.0,226.9333,226.9819,226.5832,226.5832,2200.0
2021-06-18 14:10:00,232.95,233.44,232.95,233.32,16586.0,226.5734,227.05,226.5734,226.9333,16586.0
2021-06-18 14:20:00,233.41,233.75,233.34,233.75,2994.0,227.0208,227.3515,226.9528,227.3515,2994.0
2021-06-18 14:30:00,233.66,233.88,233.39,233.39,2853.0,227.264,227.478,227.0014,227.0014,2853.0
2021-06-18 14:40:00,233.21,233.52,233.21,233.4,3112.0,226.8263,227.1278,226.8263,227.0111,3112.0
2021-06-18 14:50:00,233.46,233.47,233.15,233.26,8033.0,227.0695,227.0792,226.768,226.875,8033.0
2021-06-18 15:00:00,233.26,233.51,233.21,233.4,4573.0,226.875,227.1181,226.8263,227.0111,4573.0
2021-06-18 15:10:00,233.39,233.78,233.34,233.7,3147.0,227.0014,227.3807,226.9528,227.3029,3147.0
2021-06-18 15:20:00,233.68,233.83,233.48,233.67,7412.0,227.2835,227.4293,227.0889,227.2737,7412.0
2021-06-18 15:30:00,233.7,233.73,233.24,233.42,8028.0,227.3029,227.3321,226.8555,227.0306,8028.0
2021-06-18 15:40:00,233.44,233.78,233.42,233.45,13772.0,227.05,227.3807,227.0306,227.0597,13772.0
2021-06-18 15:50:00,233.55,234.05,232.7,232.8,56210.0,227.157,227.6433,226.3303,226.4275,56210.0
2021-06-21 09:30:00,233.86,233.86,232.36,233.04,7022.0,227.4585,227.4585,225.9996,226.661,7022.0
2021-06-21 09:40:00,233.07,233.2,232.38,232.96,3645.0,226.6902,226.8166,226.019,226.5832,3645.0
2021-06-21 09:50:00,233.11,234.45,233.06,234.33,4014.0,226.7291,228.0324,226.6804,227.9157,4014.0
2021-06-21 10:00:00,234.28,235.31,234.18,235.23,7889.0,227.867,228.8688,227.7698,228.791,7889.0
2021-06-21 10:10:00,235.28,235.3,234.87,234.96,2002.0,228.8397,228.8591,228.4409,228.5284,2002.0
2021-06-21 10:20:00,234.79,235.85,234.79,235.85,3035.0,228.3631,229.3941,228.3631,229.3941,3035.0
2021-06-21 10:30:00,236.08,236.66,235.94,235.96,4789.0,229.6178,230.1819,229.4816,229.501,4789.0
2021-06-21 10:40:00,235.91,236.55,235.38,236.55,5362.0,229.4524,230.0749,228.9369,230.0749,5362.0
2021-06-21 10:50:00,236.51,236.77,236.14,236.4,3484.0,230.036,230.2889,229.6761,229.929,3484.0
2021-06-21 11:00:00,236.49,236.99,236.27,236.54,4701.0,230.0165,230.5028,229.8026,230.0652,4701.0
2021-06-21 11:10:00,236.58,237.13,236.31,236.87,4366.0,230.1041,230.639,229.8415,230.3861,4366.0
2021-06-21 11:20:00,236.82,237.13,236.46,236.59,4510.0,230.3375,230.639,229.9874,230.1138,4510.0
2021-06-21 11:30:00,236.8,237.06,236.74,236.81,927.0,230.318,230.5709,230.2597,230.3278,927.0
2021-06-21 11:40:00,236.66,237.17,236.66,237.17,1541.0,230.1819,230.6779,230.1819,230.6779,1541.0
2021-06-21 11:50:00,237.14,237.27,237.0,237.09,2174.0,230.6487,230.7752,230.5126,230.6001,2174.0
2021-06-21 12:00:00,237.1,237.39,237.01,237.02,1010.0,230.6098,230.8919,230.5223,230.532,1010.0
2021-06-21 12:10:00,237.03,237.2,236.9,237.04,3682.0,230.5418,230.7071,230.4153,230.5515,3682.0
2021-06-21 12:20:00,236.95,237.13,236.9,237.13,831.0,230.4639,230.639,230.4153,230.639,831.0
2021-06-21 12:30:00,237.14,237.46,237.1,237.3,4275.0,230.6487,230.96,230.6098,230.8044,4275.0
2021-06-21 12:40:00,237.29,237.45,237.27,237.34,3207.0,230.7946,230.9503,230.7752,230.8433,3207.0
2021-06-21 12:50:00,237.34,237.77,237.33,237.77,4053.0,230.8433,231.2615,230.8335,231.2615,4053.0
2021-06-21 13:00:00,237.94,238.05,237.67,238.05,2502.0,231.4268,231.5338,231.1642,231.5338,2502.0
2021-06-21 13:10:00,237.93,238.33,237.58,237.79,5415.0,231.4171,231.8062,231.0767,231.281,5415.0
2021-06-21 13:20:00,237.86,238.08,237.78,237.81,4583.0,231.349,231.563,231.2712,231.3004,4583.0
2021-06-21 13:30:00,237.89,238.0,237.62,237.74,4889.0,231.3782,231.4852,231.1156,231.2323,4889.0
2021-06-21 13:40:00,237.65,238.26,237.65,238.14,4559.0,231.1448,231.7381,231.1448,231.6214,4559.0
2021-06-21 13:50:00,238.24,238.28,237.84,237.84,3812.0,231.7186,231.7575,231.3296,231.3296,3812.0
2021-06-21 14:00:00,238.02,238.02,237.8,237.99,1281.0,231.5047,231.5047,231.2907,231.4755,1281.0
2021-06-21 14:10:00,237.92,238.0,237.76,237.9,1510.0,231.4074,231.4852,231.2518,231.3879,1510.0
2021-06-21 14:20:00,237.82,238.03,237.63,237.8,5201.0,231.3101,231.5144,231.1253,231.2907,5201.0
2021-06-21 14:30:00,237.99,238.15,237.89,238.1,3140.0,231.4755,231.6311,231.3782,231.5825,3140.0
2021-06-21 14:40:00,238.1,238.25,237.73,237.82,2746.0,231.5825,231.7284,231.2226,231.3101,2746.0
2021-06-21 14:50:00,237.78,237.99,237.75,237.99,1580.0,231.2712,231.4755,231.242,231.4755,1580.0
2021-06-21 15:00:00,238.09,238.49,238.09,238.34,4239.0,231.5727,231.9618,231.5727,231.8159,4239.0
2021-06-21 15:10:00,238.26,238.5,238.18,238.5,4501.0,231.7381,231.9715,231.6603,231.9715,4501.0
2021-06-21 15:20:00,238.5,238.56,238.23,238.43,3881.0,231.9715,232.0299,231.7089,231.9034,3881.0
2021-06-21 15:30:00,238.37,238.6,238.36,238.53,5345.0,231.8451,232.0688,231.8353,232.0007,5345.0
2021-06-21 15:40:00,238.48,238.87,238.32,238.67,15719.0,231.9521,232.3314,231.7964,232.1369,15719.0
2021-06-21 15:50:00,238.73,239.0,238.58,238.59,46390.0,232.1952,232.4578,232.0493,232.0591,46390.0
2021-06-22 09:30:00,239.0,239.0,237.24,238.47,4952.0,232.4578,232.4578,230.746,231.9423,4952.0
2021-06-22 09:40:00,238.48,239.66,238.14,238.14,10780.0,231.9521,233.0998,231.6214,231.6214,10780.0
2021-06-22 09:50:00,238.04,238.15,236.96,237.04,6100.0,231.5241,231.6311,230.4737,230.5515,6100.0
2021-06-22 10:00:00,237.06,237.4,236.53,237.36,10581.0,230.5709,230.9016,230.0554,230.8627,10581.0
2021-06-22 10:10:00,237.23,237.51,236.73,237.15,5677.0,230.7363,231.0086,230.25,230.6585,5677.0
2021-06-22 10:20:00,237.04,237.83,236.51,237.67,21139.0,230.5515,231.3199,230.036,231.1642,21139.0
2021-06-22 10:30:00,237.72,238.14,237.45,238.07,4700.0,231.2129,231.6214,230.9503,231.5533,4700.0
2021-06-22 10:40:00,238.05,238.17,237.9,237.9,2602.0,231.5338,231.6505,231.3879,231.3879,2602.0
2021-06-22 10:50:00,238.0,238.47,237.89,237.89,4224.0,231.4852,231.9423,231.3782,231.3782,4224.0
2021-06-22 11:00:00,237.76,237.8,237.55,237.66,4749.0,231.2518,231.2907,231.0475,231.1545,4749.0
2021-06-22 11:10:00,237.54,238.26,237.54,237.91,7704.0,231.0378,231.7381,231.0378,231.3977,7704.0
2021-06-22 11:20:00,237.91,238.38,237.87,238.29,4444.0,231.3977,231.8548,231.3588,231.7673,4444.0
2021-06-22 11:30:00,238.21,238.21,237.95,237.95,5042.0,231.6895,231.6895,231.4366,231.4366,5042.0
2021-06-22 11:40:00,238.0,238.0,237.52,237.52,4793.0,231.4852,231.4852,231.0183,231.0183,4793.0
2021-06-22 11:50:00,237.54,237.79,237.53,237.63,4930.0,231.0378,231.281,231.0281,231.1253,4930.0
2021-06-22 12:00:00,237.65,238.2,237.64,238.18,4439.0,231.1448,231.6797,231.1351,231.6603,4439.0
2021-06-22 12:10:00,238.19,238.24,237.81,237.81,3800.0,231.67,231.7186,231.3004,231.3004,3800.0
2021-06-22 12:20:00,237.86,237.87,237.54,237.59,5632.0,231.349,231.3588,231.0378,231.0864,5632.0
2021-06-22 12:30:00,237.47,237.72,237.33,237.71,5647.0,230.9697,231.2129,230.8335,231.2031,5647.0
2021-06-22 12:40:00,237.68,237.71,237.52,237.63,6029.0,231.174,231.2031,231.0183,231.1253,6029.0
2021-06-22 12:50:00,237.48,237.69,237.48,237.63,3254.0,230.9794,231.1837,230.9794,231.1253,3254.0
2021-06-22 13:00:00,237.47,238.03,237.47,237.89,6989.0,230.9697,231.5144,230.9697,231.3782,6989.0
2021-06-22 13:10:00,237.84,237.84,237.56,237.59,5339.0,231.3296,231.3296,231.0572,231.0864,5339.0
2021-06-22 13:20:00,237.5,237.94,237.36,237.93,19552.0,230.9989,231.4268,230.8627,231.4171,19552.0
2021-06-22 13:30:00,238.02,238.21,237.64,238.08,9528.0,231.5047,231.6895,231.1351,231.563,9528.0
2021-06-22 13:40:00,238.0,238.26,238.0,238.26,2343.0,231.4852,231.7381,231.4852,231.7381,2343.0
2021-06-22 13:50:00,238.28,238.29,238.0,238.08,6565.0,231.7575,231.7673,231.4852,231.563,6565.0
2021-06-22 14:00:00,238.06,238.46,237.8,238.1,14385.0,231.5436,231.9326,231.2907,231.5825,14385.0
2021-06-22 14:10:00,237.99,238.16,237.83,237.91,5613.0,231.4755,231.6408,231.3199,231.3977,5613.0
2021-06-22 14:20:00,237.9,238.01,237.64,237.73,6016.0,231.3879,231.4949,231.1351,231.2226,6016.0
2021-06-22 14:30:00,237.75,237.97,237.62,237.9,5970.0,231.242,231.456,231.1156,231.3879,5970.0
2021-06-22 14:40:00,237.99,238.09,237.72,238.09,10504.0,231.4755,231.5727,231.2129,231.5727,10504.0
2021-06-22 14:50:00,238.0,238.5,238.0,238.39,2627.0,231.4852,231.9715,231.4852,231.8645,2627.0
2021-06-22 15:00:00,238.53,238.7,238.14,238.42,8227.0,232.0007,232.166,231.6214,231.8937,8227.0
2021-06-22 15:10:00,238.5,238.6,238.27,238.41,7399.0,231.9715,232.0688,231.7478,231.884,7399.0
2021-06-22 15:20:00,238.47,239.51,238.17,239.03,38541.0,231.9423,232.9539,231.6505,232.487,38541.0
2021-06-22 15:30:00,239.06,239.09,238.41,238.56,12120.0,232.5162,232.5454,231.884,232.0299,12120.0
2021-06-22 15:40:00,238.58,238.67,238.1,238.1,23216.0,232.0493,232.1369,231.5825,231.5825,23216.0
2021-06-22 15:50:00,238.1,238.66,237.9,238.11,64932.0,231.5825,232.1271,231.3879,231.5922,64932.0
2021-06-23 09:30:00,237.86,237.86,236.66,236.89,17927.0,231.349,231.349,230.1819,230.4056,17927.0
2021-06-23 09:40:00,236.83,236.83,235.38,235.71,6841.0,230.3472,230.3472,228.9369,229.2579,6841.0
2021-06-23 09:50:00,235.79,235.79,234.7,235.22,10459.0,229.3357,229.3357,228.2755,228.7813,10459.0
2021-06-23 10:00:00,235.1,235.88,234.96,235.51,15465.0,228.6646,229.4232,228.5284,229.0634,15465.0
2021-06-23 10:10:00,235.42,236.07,235.33,235.66,7702.0,228.9758,229.608,228.8883,229.2093,7702.0
2021-06-23 10:20:00,235.77,235.77,235.53,235.59,1511.0,229.3162,229.3162,229.0828,229.1412,1511.0
2021-06-23 10:30:00,235.5,235.96,235.34,235.93,12285.0,229.0536,229.501,228.898,229.4719,12285.0
2021-06-23 10:40:00,235.9,236.17,235.66,236.17,9510.0,229.4427,229.7053,229.2093,229.7053,9510.0
2021-06-23 10:50:00,236.17,236.54,236.13,236.34,4978.0,229.7053,230.0652,229.6664,229.8706,4978.0
2021-06-23 11:00:00,236.42,236.44,235.23,235.24,9195.0,229.9485,229.9679,228.791,228.8008,9195.0
2021-06-23 11:10:00,235.28,235.76,235.2,235.54,4247.0,228.8397,229.3065,228.7618,229.0925,4247.0
2021-06-23 11:20:00,235.47,235.92,235.32,235.8,11574.0,229.0245,229.4621,228.8786,229.3454,11574.0
2021-06-23 11:30:00,236.16,236.28,235.94,235.94,3502.0,229.6956,229.8123,229.4816,229.4816,3502.0
2021-06-23 11:40:00,235.93,236.19,235.79,235.99,8855.0,229.4719,229.7247,229.3357,229.5302,8855.0
2021-06-23 11:50:00,235.89,236.02,235.57,235.89,6843.0,229.433,229.5594,229.1217,229.433,6843.0
2021-06-23 12:00:00,235.9,236.2,235.68,236.0,13726.0,229.4427,229.7345,229.2287,229.5399,13726.0
2021-06-23 12:10:00,236.04,236.3,235.91,235.91,6916.0,229.5789,229.8317,229.4524,229.4524,6916.0
2021-06-23 12:20:00,235.88,235.98,235.47,235.48,8363.0,229.4232,229.5205,229.0245,229.0342,8363.0
2021-06-23 12:30:00,235.5,235.54,235.11,235.11,10074.0,229.0536,229.0925,228.6743,228.6743,10074.0
2021-06-23 12:40:00,235.05,235.22,234.71,234.83,9927.0,228.616,228.7813,228.2853,228.402,9927.0
2021-06-23 12:50:00,234.76,235.15,234.29,234.4,37247.0,228.3339,228.7132,227.8768,227.9837,37247.0
2021-06-23 13:00:00,234.47,234.69,234.39,234.47,9238.0,228.0518,228.2658,227.974,228.0518,9238.0
2021-06-23 13:10:00,234.47,234.57,234.12,234.56,12965.0,228.0518,228.1491,227.7114,228.1394,12965.0
2021-06-23 13:20:00,234.51,234.51,234.21,234.46,9120.0,228.0907,228.0907,227.7989,228.0421,9120.0
2021-06-23 13:30:00,234.51,234.51,234.01,234.24,7877.0,228.0907,228.0907,227.6044,227.8281,7877.0
2021-06-23 13:40:00,234.16,234.39,233.93,234.15,20971.0,227.7503,227.974,227.5266,227.7406,20971.0
2021-06-23 13:50:00,234.15,234.38,233.96,234.21,21049.0,227.7406,227.9643,227.5558,227.7989,21049.0
2021-06-23 14:00:00,234.26,234.48,234.07,234.31,18001.0,227.8476,228.0616,227.6628,227.8962,18001.0
2021-06-23 14:10:00,234.34,234.46,234.09,234.11,8179.0,227.9254,228.0421,227.6822,227.7017,8179.0
2021-06-23 14:20:00,234.17,234.3,234.07,234.23,8304.0,227.76,227.8865,227.6628,227.8184,8304.0
2021-06-23 14:30:00,234.21,235.24,234.05,235.24,19460.0,227.7989,228.8008,227.6433,228.8008,19460.0
2021-06-23 14:40:00,235.22,235.33,235.0,235.33,6252.0,228.7813,228.8883,228.5673,228.8883,6252.0
2021-06-23 14:50:00,235.42,235.83,235.42,235.75,5077.0,228.9758,229.3746,228.9758,229.2968,5077.0
2021-06-23 15:00:00,235.76,235.76,235.31,235.31,2884.0,229.3065,229.3065,228.8688,228.8688,2884.0
2021-06-23 15:10:00,235.32,235.74,235.21,235.74,3688.0,228.8786,229.2871,228.7716,229.2871,3688.0
2021-06-23 15:20:00,235.76,235.89,235.57,235.8,4887.0,229.3065,229.433,229.1217,229.3454,4887.0
2021-06-23 15:30:00,235.74,236.11,235.3,235.75,14475.0,229.2871,229.6469,228.8591,229.2968,14475.0
2021-06-23 15:40:00,235.83,235.9,234.9,234.95,31066.0,229.3746,229.4427,228.4701,228.5187,31066.0
2021-06-23 15:50:00,234.9,235.09,234.34,234.75,140775.0,228.4701,228.6549,227.9254,228.3242,140775.0
2021-06-24 09:30:00,236.57,236.57,235.08,235.96,6021.0,230.0943,230.0943,228.6451,229.501,6021.0
2021-06-24 09:40:00,235.93,236.96,235.92,236.49,7161.0,229.4719,230.4737,229.4621,230.0165,7161.0
2021-06-24 09:50:00,236.69,237.41,236.64,236.97,4552.0,230.2111,230.9114,230.1624,230.4834,4552.0
2021-06-24 10:00:00,237.0,237.2,236.25,236.76,7702.0,230.5126,230.7071,229.7831,230.2791,7702.0
2021-06-24 10:10:00,236.84,237.05,236.48,236.48,2903.0,230.357,230.5612,230.0068,230.0068,2903.0
2021-06-24 10:20:00,236.56,237.12,236.55,236.98,3241.0,230.0846,230.6293,230.0749,230.4931,3241.0
2021-06-24 10:30:00,237.0,237.02,236.76,237.0,5463.0,230.5126,230.532,230.2791,230.5126,5463.0
2021-06-24 10:40:00,236.92,237.08,236.9,236.97,7037.0,230.4348,230.5904,230.4153,230.4834,7037.0
2021-06-24 10:50:00,237.0,237.04,236.7,236.7,5165.0,230.5126,230.5515,230.2208,230.2208,5165.0
2021-06-24 11:00:00,236.63,237.0,236.51,236.96,4931.0,230.1527,230.5126,230.036,230.4737,4931.0
2021-06-24 11:10:00,236.88,237.07,236.55,236.69,3513.0,230.3959,230.5807,230.0749,230.2111,3513.0
2021-06-24 11:20:00,236.67,236.67,236.11,236.67,2786.0,230.1916,230.1916,229.6469,230.1916,2786.0
2021-06-24 11:30:00,236.47,236.51,236.3,236.3,4496.0,229.9971,230.036,229.8317,229.8317,4496.0
2021-06-24 11:40:00,236.28,236.51,236.27,236.51,3757.0,229.8123,230.036,229.8026,230.036,3757.0
2021-06-24 11:50:00,236.5,236.55,236.23,236.23,3522.0,230.0263,230.0749,229.7637,229.7637,3522.0
2021-06-24 12:00:00,236.19,236.52,236.17,236.18,5885.0,229.7247,230.0457,229.7053,229.715,5885.0
2021-06-24 12:10:00,236.27,236.33,236.01,236.01,3471.0,229.8026,229.8609,229.5497,229.5497,3471.0
2021-06-24 12:20:00,236.01,236.05,235.84,236.0,3983.0,229.5497,229.5886,229.3843,229.5399,3983.0
2021-06-24 12:30:00,235.97,236.06,235.88,236.0,8363.0,229.5108,229.5983,229.4232,229.5399,8363.0
2021-06-24 12:40:00,235.99,236.68,235.96,236.56,9517.0,229.5302,230.2013,229.501,230.0846,9517.0
2021-06-24 12:50:00,236.63,236.94,236.62,236.81,1004.0,230.1527,230.4542,230.143,230.3278,1004.0
2021-06-24 13:00:00,236.96,237.39,236.95,237.3,3882.0,230.4737,230.8919,230.4639,230.8044,3882.0
2021-06-24 13:10:00,237.47,237.8,237.47,237.7,3727.0,230.9697,231.2907,230.9697,231.1934,3727.0
2021-06-24 13:20:00,237.62,237.69,237.39,237.69,4028.0,231.1156,231.1837,230.8919,231.1837,4028.0
2021-06-24 13:30:00,237.81,237.85,237.64,237.85,1902.0,231.3004,231.3393,231.1351,231.3393,1902.0
2021-06-24 13:40:00,237.9,238.02,237.75,237.87,4950.0,231.3879,231.5047,231.242,231.3588,4950.0
2021-06-24 13:50:00,237.84,238.21,237.78,237.81,9061.0,231.3296,231.6895,231.2712,231.3004,9061.0
2021-06-24 14:00:00,237.81,238.34,237.8,238.28,7489.0,231.3004,231.8159,231.2907,231.7575,7489.0
2021-06-24 14:10:00,238.35,238.49,238.19,238.4,3530.0,231.8256,231.9618,231.67,231.8743,3530.0
2021-06-24 14:20:00,238.52,239.0,238.5,238.55,2829.0,231.991,232.4578,231.9715,232.0201,2829.0
2021-06-24 14:30:00,238.62,238.77,238.5,238.74,2274.0,232.0882,232.2341,231.9715,232.2049,2274.0
2021-06-24 14:40:00,238.63,238.63,238.3,238.44,3345.0,232.098,232.098,231.777,231.9132,3345.0
2021-06-24 14:50:00,238.45,238.72,238.36,238.72,2353.0,231.9229,232.1855,231.8353,232.1855,2353.0
2021-06-24 15:00:00,238.71,238.78,238.55,238.67,2528.0,232.1758,232.2439,232.0201,232.1369,2528.0
2021-06-24 15:10:00,238.6,238.67,238.39,238.42,4021.0,232.0688,232.1369,231.8645,231.8937,4021.0
2021-06-24 15:20:00,238.45,238.74,238.35,238.74,2697.0,231.9229,232.2049,231.8256,232.2049,2697.0
2021-06-24 15:30:00,238.8,238.81,238.46,238.55,8463.0,232.2633,232.273,231.9326,232.0201,8463.0
2021-06-24 15:40:00,238.52,239.0,238.49,238.85,12889.0,231.991,232.4578,231.9618,232.3119,12889.0
2021-06-24 15:50:00,238.82,239.26,238.73,239.22,51076.0,232.2828,232.7107,232.1952,232.6718,51076.0
2021-06-25 09:30:00,239.56,240.3,239.05,240.2,10612.0,233.0025,233.7222,232.5065,233.625,10612.0
2021-06-25 09:40:00,239.96,240.69,239.95,240.24,13187.0,233.3916,234.1016,233.3818,233.6639,13187.0
2021-06-25 09:50:00,240.49,240.68,240.35,240.43,2301.0,233.907,234.0918,233.7709,233.8487,2301.0
2021-06-25 10:00:00,240.44,240.92,240.44,240.5,5406.0,233.8584,234.3253,233.8584,233.9168,5406.0
2021-06-25 10:10:00,240.53,240.66,240.17,240.47,5217.0,233.9459,234.0724,233.5958,233.8876,5217.0
2021-06-25 10:20:00,240.55,240.91,240.55,240.87,1435.0,233.9654,234.3155,233.9654,234.2766,1435.0
2021-06-25 10:30:00,240.92,241.3,240.83,241.14,5321.0,234.3253,234.6949,234.2377,234.5393,5321.0
2021-06-25 10:40:00,241.06,241.26,240.77,241.26,2715.0,234.4614,234.656,234.1794,234.656,2715.0
2021-06-25 10:50:00,241.24,241.76,241.24,241.48,4176.0,234.6365,235.1423,234.6365,234.8699,4176.0
2021-06-25 11:00:00,241.63,241.63,241.3,241.51,3343.0,235.0158,235.0158,234.6949,234.8991,3343.0
2021-06-25 11:10:00,241.35,241.7,241.35,241.65,3203.0,234.7435,235.0839,234.7435,235.0353,3203.0
2021-06-25 11:20:00,241.63,241.9,241.61,241.81,5769.0,235.0158,235.2784,234.9964,235.1909,5769.0
2021-06-25 11:30:00,241.88,241.9,241.6,241.69,3297.0,235.259,235.2784,234.9867,235.0742,3297.0
2021-06-25 11:40:00,241.68,241.9,241.6,241.75,2432.0,235.0645,235.2784,234.9867,235.1326,2432.0
2021-06-25 11:50:00,241.75,241.75,241.27,241.58,6830.0,235.1326,235.1326,234.6657,234.9672,6830.0
2021-06-25 12:00:00,241.6,241.94,241.59,241.81,1700.0,234.9867,235.3174,234.9769,235.1909,1700.0
2021-06-25 12:10:00,241.81,241.92,241.69,241.92,3300.0,235.1909,235.2979,235.0742,235.2979,3300.0
2021-06-25 12:20:00,241.94,241.97,241.78,241.87,2082.0,235.3174,235.3465,235.1617,235.2493,2082.0
2021-06-25 12:30:00,241.9,242.02,241.83,241.98,3378.0,235.2784,235.3952,235.2104,235.3563,3378.0
2021-06-25 12:40:00,242.04,242.39,241.9,242.21,5248.0,235.4146,235.755,235.2784,235.58,5248.0
2021-06-25 12:50:00,242.31,242.62,242.27,242.62,3407.0,235.6772,235.9787,235.6383,235.9787,3407.0
2021-06-25 13:00:00,242.68,242.79,242.02,242.03,3680.0,236.0371,236.1441,235.3952,235.4049,3680.0
2021-06-25 13:10:00,242.17,242.51,242.02,242.39,23799.0,235.5411,235.8717,235.3952,235.755,23799.0
2021-06-25 13:20:00,242.28,242.58,242.28,242.31,3020.0,235.648,235.9398,235.648,235.6772,3020.0
2021-06-25 13:30:00,242.31,242.43,241.92,241.98,4124.0,235.6772,235.7939,235.2979,235.3563,4124.0
2021-06-25 13:40:00,241.99,242.2,241.74,241.74,6471.0,235.366,235.5702,235.1228,235.1228,6471.0
2021-06-25 13:50:00,241.71,241.73,241.28,241.28,3209.0,235.0936,235.1131,234.6754,234.6754,3209.0
2021-06-25 14:00:00,241.19,241.48,240.99,240.99,3921.0,234.5879,234.8699,234.3934,234.3934,3921.0
2021-06-25 14:10:00,240.98,241.06,240.72,241.01,7014.0,234.3836,234.4614,234.1307,234.4128,7014.0
2021-06-25 14:20:00,240.95,240.97,240.54,240.65,4432.0,234.3545,234.3739,233.9557,234.0627,4432.0
2021-06-25 14:30:00,240.7,240.9,240.59,240.65,3728.0,234.1113,234.3058,234.0043,234.0627,3728.0
2021-06-25 14:40:00,240.55,240.88,240.46,240.85,5326.0,233.9654,234.2864,233.8779,234.2572,5326.0
2021-06-25 14:50:00,240.85,240.9,240.7,240.77,7884.0,234.2572,234.3058,234.1113,234.1794,7884.0
2021-06-25 15:00:00,240.8,240.89,240.5,240.69,6408.0,234.2086,234.2961,233.9168,234.1016,6408.0
2021-06-25 15:10:00,240.78,241.05,240.64,240.78,7348.0,234.1891,234.4517,234.0529,234.1891,7348.0
2021-06-25 15:20:00,240.78,240.78,240.06,240.17,7162.0,234.1891,234.1891,233.4888,233.5958,7162.0
2021-06-25 15:30:00,240.3,240.54,240.05,240.53,19676.0,233.7222,233.9557,233.4791,233.9459,19676.0
2021-06-25 15:40:00,240.5,240.5,239.73,239.85,53730.0,233.9168,233.9168,233.1678,233.2846,53730.0
2021-06-25 15:50:00,239.99,240.38,238.83,239.25,198459.0,233.4207,233.8001,232.2925,232.701,198459.0
2021-06-28 09:30:00,239.13,239.13,238.0,238.24,17235.0,232.5843,232.5843,231.4852,231.7186,17235.0
2021-06-28 09:40:00,238.23,238.57,237.64,238.39,7163.0,231.7089,232.0396,231.1351,231.8645,7163.0
2021-06-28 09:50:00,238.4,239.33,238.39,238.52,8672.0,231.8743,232.7788,231.8645,231.991,8672.0
2021-06-28 10:00:00,238.55,238.71,238.14,238.22,5637.0,232.0201,232.1758,231.6214,231.6992,5637.0
2021-06-28 10:10:00,238.5,238.83,238.24,238.82,4332.0,231.9715,232.2925,231.7186,232.2828,4332.0
2021-06-28 10:20:00,238.86,239.05,238.66,238.84,7089.0,232.3217,232.5065,232.1271,232.3022,7089.0
2021-06-28 10:30:00,238.78,239.2,238.72,238.92,6757.0,232.2439,232.6524,232.1855,232.38,6757.0
2021-06-28 10:40:00,238.97,239.04,238.43,238.44,5108.0,232.4287,232.4967,231.9034,231.9132,5108.0
2021-06-28 10:50:00,238.27,238.27,237.66,237.76,4376.0,231.7478,231.7478,231.1545,231.2518,4376.0
2021-06-28 11:00:00,237.7,238.32,237.61,238.05,4708.0,231.1934,231.7964,231.1059,231.5338,4708.0
2021-06-28 11:10:00,237.99,237.99,237.4,237.63,4266.0,231.4755,231.4755,230.9016,231.1253,4266.0
2021-06-28 11:20:00,237.63,237.76,237.37,237.62,2918.0,231.1253,231.2518,230.8724,231.1156,2918.0
2021-06-28 11:30:00,237.55,237.93,237.44,237.73,3810.0,231.0475,231.4171,230.9405,231.2226,3810.0
2021-06-28 11:40:00,237.83,238.38,237.83,238.38,3756.0,231.3199,231.8548,231.3199,231.8548,3756.0
2021-06-28 11:50:00,238.48,238.72,238.17,238.17,12685.0,231.9521,232.1855,231.6505,231.6505,12685.0
2021-06-28 12:00:00,238.14,238.25,238.03,238.24,1900.0,231.6214,231.7284,231.5144,231.7186,1900.0
2021-06-28 12:10:00,238.31,238.32,237.79,237.79,2600.0,231.7867,231.7964,231.281,231.281,2600.0
2021-06-28 12:20:00,237.7,237.73,237.17,237.17,3317.0,231.1934,231.2226,230.6779,230.6779,3317.0
2021-06-28 12:30:00,237.12,237.57,237.12,237.14,4113.0,230.6293,231.067,230.6293,230.6487,4113.0
2021-06-28 12:40:00,237.19,237.21,236.81,237.21,2701.0,230.6974,230.7168,230.3278,230.7168,2701.0
2021-06-28 12:50:00,237.17,237.61,237.17,237.4,4938.0,230.6779,231.1059,230.6779,230.9016,4938.0
2021-06-28 13:00:00,237.38,237.45,237.2,237.2,2069.0,230.8822,230.9503,230.7071,230.7071,2069.0
2021-06-28 13:10:00,237.22,237.68,237.21,237.68,4834.0,230.7266,231.174,230.7168,231.174,4834.0
2021-06-28 13:20:00,237.73,237.78,237.53,237.53,2200.0,231.2226,231.2712,231.0281,231.0281,2200.0
2021-06-28 13:30:00,237.61,237.66,237.38,237.48,1903.0,231.1059,231.1545,230.8822,230.9794,1903.0
2021-06-28 13:40:00,237.56,238.3,237.5,238.1,8025.0,231.0572,231.777,230.9989,231.5825,8025.0
2021-06-28 13:50:00,238.19,238.5,238.16,238.5,3296.0,231.67,231.9715,231.6408,231.9715,3296.0
2021-06-28 14:00:00,238.59,238.63,238.4,238.46,2801.0,232.0591,232.098,231.8743,231.9326,2801.0
2021-06-28 14:10:00,238.58,238.73,238.46,238.68,2803.0,232.0493,232.1952,231.9326,232.1466,2803.0
2021-06-28 14:20:00,238.85,239.0,238.77,238.79,1802.0,232.3119,232.4578,232.2341,232.2536,1802.0
2021-06-28 14:30:00,238.78,238.95,238.63,238.95,7945.0,232.2439,232.4092,232.098,232.4092,7945.0
2021-06-28 14:40:00,238.84,238.84,238.41,238.41,2794.0,232.3022,232.3022,231.884,231.884,2794.0
2021-06-28 14:50:00,238.42,238.57,238.16,238.23,2652.0,231.8937,232.0396,231.6408,231.7089,2652.0
2021-06-28 15:00:00,238.27,238.27,238.09,238.2,2854.0,231.7478,231.7478,231.5727,231.6797,2854.0
2021-06-28 15:10:00,238.22,238.41,238.08,238.29,3719.0,231.6992,231.884,231.563,231.7673,3719.0
2021-06-28 15:20:00,238.32,238.71,238.26,238.36,2902.0,231.7964,232.1758,231.7381,231.8353,2902.0
2021-06-28 15:30:00,238.42,238.56,238.29,238.35,3537.0,231.8937,232.0299,231.7673,231.8256,3537.0
2021-06-28 15:40:00,238.31,238.38,238.0,238.11,35163.0,231.7867,231.8548,231.4852,231.5922,35163.0
2021-06-28 15:50:00,238.26,238.52,237.34,237.45,97256.0,231.7381,231.991,230.8433,230.9503,97256.0
2021-06-29 09:30:00,235.95,236.79,235.03,236.57,8135.0,229.4913,230.3083,228.5965,230.0943,8135.0
2021-06-29 09:40:00,236.56,237.73,236.56,237.73,2954.0,230.0846,231.2226,230.0846,231.2226,2954.0
2021-06-29 09:50:00,237.66,238.33,237.52,237.84,23429.0,231.1545,231.8062,231.0183,231.3296,23429.0
2021-06-29 10:00:00,237.99,238.35,237.85,238.17,34097.0,231.4755,231.8256,231.3393,231.6505,34097.0
2021-06-29 10:10:00,238.22,238.83,238.01,238.83,6233.0,231.6992,232.2925,231.4949,232.2925,6233.0
2021-06-29 10:20:00,238.88,238.89,238.39,238.44,3645.0,232.3411,232.3508,231.8645,231.9132,3645.0
2021-06-29 10:30:00,238.53,238.95,238.41,238.58,3336.0,232.0007,232.4092,231.884,232.0493,3336.0
2021-06-29 10:40:00,238.79,239.04,238.66,238.88,2972.0,232.2536,232.4967,232.1271,232.3411,2972.0
2021-06-29 10:50:00,238.87,239.47,238.85,239.23,7936.0,232.3314,232.915,232.3119,232.6815,7936.0
2021-06-29 11:00:00,239.33,239.33,238.64,238.94,35223.0,232.7788,232.7788,232.1077,232.3995,35223.0
2021-06-29 11:10:00,239.09,239.57,239.03,239.57,20300.0,232.5454,233.0122,232.487,233.0122,20300.0
2021-06-29 11:20:00,239.61,239.78,239.42,239.42,5300.0,233.0511,233.2165,232.8663,232.8663,5300.0
2021-06-29 11:30:00,239.37,239.37,239.04,239.12,1628.0,232.8177,232.8177,232.4967,232.5745,1628.0
2021-06-29 11:40:00,239.02,239.06,238.75,239.03,2338.0,232.4773,232.5162,232.2147,232.487,2338.0
2021-06-29 11:50:00,238.95,239.38,238.78,239.38,3136.0,232.4092,232.8274,232.2439,232.8274,3136.0
2021-06-29 12:00:00,239.27,239.45,239.19,239.38,3070.0,232.7204,232.8955,232.6426,232.8274,3070.0
2021-06-29 12:10:00,239.29,239.36,239.18,239.36,2313.0,232.7399,232.808,232.6329,232.808,2313.0
2021-06-29 12:20:00,239.32,239.48,239.14,239.37,3254.0,232.7691,232.9247,232.594,232.8177,3254.0
2021-06-29 12:30:00,239.4,239.48,238.86,239.03,6238.0,232.8469,232.9247,232.3217,232.487,6238.0
2021-06-29 12:40:00,239.0,239.29,238.92,239.24,5438.0,232.4578,232.7399,232.38,232.6913,5438.0
2021-06-29 12:50:00,239.18,239.18,238.97,239.15,2290.0,232.6329,232.6329,232.4287,232.6037,2290.0
2021-06-29 13:00:00,239.16,239.33,238.94,239.22,5109.0,232.6134,232.7788,232.3995,232.6718,5109.0
2021-06-29 13:10:00,239.14,239.27,239.07,239.07,2430.0,232.594,232.7204,232.5259,232.5259,2430.0
2021-06-29 13:20:00,239.06,239.07,238.62,238.89,11207.0,232.5162,232.5259,232.0882,232.3508,11207.0
2021-06-29 13:30:00,238.82,238.88,238.57,238.78,6463.0,232.2828,232.3411,232.0396,232.2439,6463.0
2021-06-29 13:40:00,238.65,238.86,238.64,238.77,26879.0,232.1174,232.3217,232.1077,232.2341,26879.0
2021-06-29 13:50:00,238.83,239.08,238.83,238.95,1090.0,232.2925,232.5356,232.2925,232.4092,1090.0
2021-06-29 14:00:00,238.97,239.41,238.89,239.41,6747.0,232.4287,232.8566,232.3508,232.8566,6747.0
2021-06-29 14:10:00,239.41,239.41,239.24,239.24,939.0,232.8566,232.8566,232.6913,232.6913,939.0
2021-06-29 14:20:00,239.23,239.31,239.11,239.15,2631.0,232.6815,232.7593,232.5648,232.6037,2631.0
2021-06-29 14:30:00,239.13,239.21,239.0,239.06,3512.0,232.5843,232.6621,232.4578,232.5162,3512.0
2021-06-29 14:40:00,239.06,239.06,238.81,238.81,1102.0,232.5162,232.5162,232.273,232.273,1102.0
2021-06-29 14:50:00,238.91,239.05,238.89,238.98,2316.0,232.3703,232.5065,232.3508,232.4384,2316.0
2021-06-29 15:00:00,239.04,239.04,238.73,238.73,2101.0,232.4967,232.4967,232.1952,232.1952,2101.0
2021-06-29 15:10:00,238.83,238.97,238.68,238.97,2197.0,232.2925,232.4287,232.1466,232.4287,2197.0
2021-06-29 15:20:00,238.86,239.24,238.86,239.24,2485.0,232.3217,232.6913,232.3217,232.6913,2485.0
2021-06-29 15:30:00,239.2,239.21,239.0,239.13,5680.0,232.6524,232.6621,232.4578,232.5843,5680.0
2021-06-29 15:40:00,239.18,239.33,239.01,239.18,13713.0,232.6329,232.7788,232.4676,232.6329,13713.0
2021-06-29 15:50:00,239.21,239.45,238.97,239.31,45350.0,232.6621,232.8955,232.4287,232.7593,45350.0
2021-06-30 09:30:00,239.27,240.47,238.0,239.72,7458.0,232.7204,233.8876,231.4852,233.1581,7458.0
2021-06-30 09:40:00,239.36,239.65,238.34,238.98,9717.0,232.808,233.09,231.8159,232.4384,9717.0
2021-06-30 09:50:00,239.17,239.81,238.82,239.26,5979.0,232.6232,233.2457,232.2828,232.7107,5979.0
2021-06-30 10:00:00,239.26,239.41,238.56,239.41,3447.0,232.7107,232.8566,232.0299,232.8566,3447.0
2021-06-30 10:10:00,239.41,239.48,239.01,239.05,2124.0,232.8566,232.9247,232.4676,232.5065,2124.0
2021-06-30 10:20:00,238.89,239.47,238.89,239.1,3224.0,232.3508,232.915,232.3508,232.5551,3224.0
2021-06-30 10:30:00,239.18,239.47,239.03,239.38,6032.0,232.6329,232.915,232.487,232.8274,6032.0
2021-06-30 10:40:00,239.29,239.53,239.04,239.4,1647.0,232.7399,232.9733,232.4967,232.8469,1647.0
2021-06-30 10:50:00,239.18,239.2,238.67,239.02,9727.0,232.6329,232.6524,232.1369,232.4773,9727.0
2021-06-30 11:00:00,239.04,239.04,238.72,238.73,1358.0,232.4967,232.4967,232.1855,232.1952,1358.0
2021-06-30 11:10:00,238.79,238.87,238.59,238.84,4011.0,232.2536,232.3314,232.0591,232.3022,4011.0
2021-06-30 11:20:00,238.84,238.95,238.64,238.8,2718.0,232.3022,232.4092,232.1077,232.2633,2718.0
2021-06-30 11:30:00,238.88,239.06,238.61,238.73,4077.0,232.3411,232.5162,232.0785,232.1952,4077.0
2021-06-30 11:40:00,238.71,238.71,238.55,238.59,1331.0,232.1758,232.1758,232.0201,232.0591,1331.0
2021-06-30 11:50:00,238.41,238.6,238.21,238.26,7600.0,231.884,232.0688,231.6895,231.7381,7600.0
2021-06-30 12:00:00,238.22,238.42,238.11,238.23,1477.0,231.6992,231.8937,231.5922,231.7089,1477.0
2021-06-30 12:10:00,238.3,238.32,238.06,238.2,1726.0,231.777,231.7964,231.5436,231.6797,1726.0
2021-06-30 12:20:00,238.21,238.71,238.21,238.7,4110.0,231.6895,232.1758,231.6895,232.166,4110.0
2021-06-30 12:30:00,238.71,238.71,238.42,238.42,1000.0,232.1758,232.1758,231.8937,231.8937,1000.0
2021-06-30 12:40:00,238.35,238.66,238.23,238.56,2231.0,231.8256,232.1271,231.7089,232.0299,2231.0
2021-06-30 12:50:00,238.33,238.52,238.21,238.39,3200.0,231.8062,231.991,231.6895,231.8645,3200.0
2021-06-30 13:00:00,238.27,238.51,238.1,238.51,2350.0,231.7478,231.9812,231.5825,231.9812,2350.0
2021-06-30 13:10:00,238.48,238.62,238.4,238.45,2982.0,231.9521,232.0882,231.8743,231.9229,2982.0
2021-06-30 13:20:00,238.31,238.42,238.27,238.28,1528.0,231.7867,231.8937,231.7478,231.7575,1528.0
2021-06-30 13:30:00,238.32,238.32,238.04,238.17,5640.0,231.7964,231.7964,231.5241,231.6505,5640.0
2021-06-30 13:40:00,238.28,238.51,237.89,238.09,4570.0,231.7575,231.9812,231.3782,231.5727,4570.0
2021-06-30 13:50:00,238.02,238.48,237.78,238.39,5124.0,231.5047,231.9521,231.2712,231.8645,5124.0
2021-06-30 14:00:00,238.56,238.91,238.5,238.66,3779.0,232.0299,232.3703,231.9715,232.1271,3779.0
2021-06-30 14:10:00,238.68,239.03,238.67,238.81,7324.0,232.1466,232.487,232.1369,232.273,7324.0
2021-06-30 14:20:00,238.83,238.94,238.6,238.77,4076.0,232.2925,232.3995,232.0688,232.2341,4076.0
2021-06-30 14:30:00,238.78,238.89,238.58,238.77,4285.0,232.2439,232.3508,232.0493,232.2341,4285.0
2021-06-30 14:40:00,238.64,238.7,238.47,238.67,3231.0,232.1077,232.166,231.9423,232.1369,3231.0
2021-06-30 14:50:00,238.58,238.58,238.48,238.48,1583.0,232.0493,232.0493,231.9521,231.9521,1583.0
2021-06-30 15:00:00,238.59,238.6,238.46,238.51,4792.0,232.0591,232.0688,231.9326,231.9812,4792.0
2021-06-30 15:10:00,238.51,238.58,238.39,238.39,4254.0,231.9812,232.0493,231.8645,231.8645,4254.0
2021-06-30 15:20:00,238.4,238.64,238.4,238.62,3480.0,231.8743,232.1077,231.8743,232.0882,3480.0
2021-06-30 15:30:00,238.68,239.34,238.65,239.18,7588.0,232.1466,232.7885,232.1174,232.6329,7588.0
2021-06-30 15:40:00,239.2,239.52,239.09,239.41,12438.0,232.6524,232.9636,232.5454,232.8566,12438.0
2021-06-30 15:50:00,239.26,239.84,239.25,239.5,41070.0,232.7107,233.2748,232.701,232.9441,41070.0
2021-07-01 09:30:00,240.52,241.17,239.18,240.61,30928.0,233.9362,234.5684,232.6329,234.0238,30928.0
2021-07-01 09:40:00,240.71,241.5,240.37,241.19,2818.0,234.121,234.8894,233.7903,234.5879,2818.0
2021-07-01 09:50:00,241.25,241.43,240.62,240.69,84181.0,234.6462,234.8213,234.0335,234.1016,84181.0
2021-07-01 10:00:00,240.25,241.44,240.25,241.44,8183.0,233.6736,234.831,233.6736,234.831,8183.0
2021-07-01 10:10:00,241.2,241.37,240.95,241.36,1848.0,234.5976,234.763,234.3545,234.7532,1848.0
2021-07-01 10:20:00,241.1,241.28,240.71,241.12,6163.0,234.5003,234.6754,234.121,234.5198,6163.0
2021-07-01 10:30:00,241.18,242.33,241.17,241.95,45100.0,234.5782,235.6967,234.5684,235.3271,45100.0
2021-07-01 10:40:00,241.8,241.83,241.53,241.63,1701.0,235.1812,235.2104,234.9186,235.0158,1701.0
2021-07-01 10:50:00,241.67,241.99,241.59,241.89,8084.0,235.0547,235.366,234.9769,235.2687,8084.0
2021-07-01 11:00:00,241.78,242.3,241.78,242.1,5321.0,235.1617,235.6675,235.1617,235.473,5321.0
2021-07-01 11:10:00,242.02,242.03,241.4,241.4,2604.0,235.3952,235.4049,234.7921,234.7921,2604.0
2021-07-01 11:20:00,241.2,241.2,240.83,240.89,2076.0,234.5976,234.5976,234.2377,234.2961,2076.0
2021-07-01 11:30:00,240.79,241.42,240.78,241.32,3196.0,234.1988,234.8116,234.1891,234.7143,3196.0
2021-07-01 11:40:00,241.57,241.62,241.37,241.42,1160.0,234.9575,235.0061,234.763,234.8116,1160.0
2021-07-01 11:50:00,241.48,241.61,241.4,241.61,1600.0,234.8699,234.9964,234.7921,234.9964,1600.0
2021-07-01 12:00:00,241.68,242.11,241.68,242.11,3061.0,235.0645,235.4827,235.0645,235.4827,3061.0
2021-07-01 12:10:00,242.19,242.21,241.83,242.21,18586.0,235.5605,235.58,235.2104,235.58,18586.0
2021-07-01 12:20:00,242.31,242.93,242.23,242.23,8320.0,235.6772,236.2803,235.5994,235.5994,8320.0
2021-07-01 12:30:00,242.23,242.89,242.23,242.55,4977.0,235.5994,236.2413,235.5994,235.9107,4977.0
2021-07-01 12:40:00,242.57,242.57,242.1,242.1,3114.0,235.9301,235.9301,235.473,235.473,3114.0
2021-07-01 12:50:00,242.16,242.16,241.66,241.93,3662.0,235.5313,235.5313,235.045,235.3076,3662.0
2021-07-01 13:00:00,241.93,241.94,241.67,241.71,1952.0,235.3076,235.3174,235.0547,235.0936,1952.0
2021-07-01 13:10:00,241.79,241.79,241.51,241.57,4101.0,235.1715,235.1715,234.8991,234.9575,4101.0
2021-07-01 13:20:00,241.59,241.59,241.4,241.43,1100.0,234.9769,234.9769,234.7921,234.8213,1100.0
2021-07-01 13:30:00,241.44,241.8,241.42,241.8,33711.0,234.831,235.1812,234.8116,235.1812,33711.0
2021-07-01 13:40:00,241.72,241.91,241.66,241.91,2100.0,235.1034,235.2882,235.045,235.2882,2100.0
2021-07-01 13:50:00,241.92,241.98,241.75,241.77,2413.0,235.2979,235.3563,235.1326,235.152,2413.0
2021-07-01 14:00:00,241.78,241.78,241.61,241.66,1578.0,235.1617,235.1617,234.9964,235.045,1578.0
2021-07-01 14:10:00,241.55,241.66,241.43,241.64,1724.0,234.938,235.045,234.8213,235.0256,1724.0
2021-07-01 14:20:00,241.59,241.6,241.39,241.43,2845.0,234.9769,234.9867,234.7824,234.8213,2845.0
2021-07-01 14:30:00,241.49,242.0,241.43,241.92,25163.0,234.8797,235.3757,234.8213,235.2979,25163.0
2021-07-01 14:40:00,241.99,242.13,241.88,241.97,4729.0,235.366,235.5022,235.259,235.3465,4729.0
2021-07-01 14:50:00,241.92,242.09,241.89,242.03,14146.0,235.2979,235.4632,235.2687,235.4049,14146.0
2021-07-01 15:00:00,242.03,242.03,241.85,241.88,5343.0,235.4049,235.4049,235.2298,235.259,5343.0
2021-07-01 15:10:00,241.85,242.17,241.85,242.12,23595.0,235.2298,235.5411,235.2298,235.4924,23595.0
2021-07-01 15:20:00,242.03,242.11,241.47,241.51,3987.0,235.4049,235.4827,234.8602,234.8991,3987.0
2021-07-01 15:30:00,241.51,241.62,241.32,241.34,8895.0,234.8991,235.0061,234.7143,234.7338,8895.0
2021-07-01 15:40:00,241.38,241.73,241.1,241.1,14631.0,234.7727,235.1131,234.5003,234.5003,14631.0
2021-07-01 15:50:00,241.09,241.13,240.5,241.06,51368.0,234.4906,234.5295,233.9168,234.4614,51368.0
2021-07-02 09:30:00,241.14,242.15,241.14,241.38,6592.0,234.5393,235.5216,234.5393,234.7727,6592.0
2021-07-02 09:40:00,241.42,242.32,241.22,241.97,7168.0,234.8116,235.687,234.6171,235.3465,7168.0
2021-07-02 09:50:00,242.03,242.76,241.69,242.46,5664.0,235.4049,236.1149,235.0742,235.8231,5664.0
2021-07-02 10:00:00,242.46,243.19,242.45,243.01,8749.0,235.8231,236.5331,235.8134,236.3581,8749.0
2021-07-02 10:10:00,242.98,243.38,242.74,242.75,3411.0,236.3289,236.7179,236.0955,236.1052,3411.0
2021-07-02 10:20:00,242.72,242.87,242.05,242.05,9070.0,236.076,236.2219,235.4243,235.4243,9070.0
2021-07-02 10:30:00,241.94,242.77,241.61,242.77,6097.0,235.3174,236.1246,234.9964,236.1246,6097.0
2021-07-02 10:40:00,242.51,242.65,242.24,242.59,5183.0,235.8717,236.0079,235.6091,235.9496,5183.0
2021-07-02 10:50:00,242.55,243.09,242.55,242.97,4173.0,235.9107,236.4359,235.9107,236.3192,4173.0
2021-07-02 11:00:00,243.09,243.09,242.58,243.04,19489.0,236.4359,236.4359,235.9398,236.3872,19489.0
2021-07-02 11:10:00,243.09,243.21,242.71,242.92,4537.0,236.4359,236.5526,236.0663,236.2705,4537.0
2021-07-02 11:20:00,242.9,243.69,242.9,243.49,4118.0,236.2511,237.0194,236.2511,236.8249,4118.0
2021-07-02 11:30:00,243.36,243.77,243.36,243.56,3443.0,236.6985,237.0973,236.6985,236.893,3443.0
2021-07-02 11:40:00,243.59,243.82,243.39,243.41,3757.0,236.9222,237.1459,236.7277,236.7471,3757.0
2021-07-02 11:50:00,243.54,243.77,243.0,243.32,8627.0,236.8736,237.0973,236.3483,236.6596,8627.0
2021-07-02 12:00:00,243.41,244.0,243.27,243.94,3962.0,236.7471,237.321,236.6109,237.2626,3962.0
2021-07-02 12:10:00,243.98,244.29,243.89,244.08,5581.0,237.3015,237.603,237.214,237.3988,5581.0
2021-07-02 12:20:00,243.85,243.91,243.7,243.84,2241.0,237.1751,237.2334,237.0292,237.1653,2241.0
2021-07-02 12:30:00,243.84,243.84,243.6,243.61,4680.0,237.1653,237.1653,236.9319,236.9416,4680.0
2021-07-02 12:40:00,243.6,243.78,243.44,243.72,2895.0,236.9319,237.107,236.7763,237.0486,2895.0
2021-07-02 12:50:00,243.66,243.79,243.57,243.65,3828.0,236.9903,237.1167,236.9027,236.9805,3828.0
2021-07-02 13:00:00,243.65,243.83,243.6,243.73,4087.0,236.9805,237.1556,236.9319,237.0584,4087.0
2021-07-02 13:10:00,243.69,243.69,243.23,243.23,3293.0,237.0194,237.0194,236.572,236.572,3293.0
2021-07-02 13:20:00,243.12,243.55,243.12,243.38,3667.0,236.4651,236.8833,236.4651,236.7179,3667.0
2021-07-02 13:30:00,243.39,243.54,243.27,243.51,4464.0,236.7277,236.8736,236.6109,236.8444,4464.0
2021-07-02 13:40:00,243.45,243.47,243.12,243.23,5438.0,236.786,236.8055,236.4651,236.572,5438.0
2021-07-02 13:50:00,243.38,243.56,242.73,243.2,41543.0,236.7179,236.893,236.0857,236.5429,41543.0
2021-07-02 14:00:00,243.29,243.29,242.82,242.91,30110.0,236.6304,236.6304,236.1733,236.2608,30110.0
2021-07-02 14:10:00,243.0,243.29,242.73,243.29,3110.0,236.3483,236.6304,236.0857,236.6304,3110.0
2021-07-02 14:20:00,243.4,243.68,243.24,243.51,4131.0,236.7374,237.0097,236.5818,236.8444,4131.0
2021-07-02 14:30:00,243.39,243.49,243.26,243.26,3638.0,236.7277,236.8249,236.6012,236.6012,3638.0
2021-07-02 14:40:00,243.26,243.39,242.93,243.04,5241.0,236.6012,236.7277,236.2803,236.3872,5241.0
2021-07-02 14:50:00,243.04,243.05,242.87,242.92,2500.0,236.3872,236.397,236.2219,236.2705,2500.0
2021-07-02 15:00:00,242.87,243.15,242.75,242.77,10107.0,236.2219,236.4942,236.1052,236.1246,10107.0
2021-07-02 15:10:00,242.71,242.82,242.24,242.54,29320.0,236.0663,236.1733,235.6091,235.9009,29320.0
2021-07-02 15:20:00,242.54,242.8,242.36,242.71,9309.0,235.9009,236.1538,235.7259,236.0663,9309.0
2021-07-02 15:30:00,242.75,242.88,242.52,242.85,9464.0,236.1052,236.2316,235.8815,236.2024,9464.0
2021-07-02 15:40:00,242.88,243.11,242.83,243.0,18916.0,236.2316,236.4553,236.183,236.3483,18916.0
2021-07-02 15:50:00,243.02,243.11,242.27,242.47,62839.0,236.3678,236.4553,235.6383,235.8328,62839.0
2021-07-06 09:30:00,242.95,244.23,242.71,243.36,5902.0,236.2997,237.5447,236.0663,236.6985,5902.0
2021-07-06 09:40:00,243.39,243.56,242.59,242.85,12210.0,236.7277,236.893,235.9496,236.2024,12210.0
2021-07-06 09:50:00,242.91,243.37,242.01,242.01,15774.0,236.2608,236.7082,235.3854,235.3854,15774.0
2021-07-06 10:00:00,242.34,242.67,241.37,241.4,18220.0,235.7064,236.0274,234.763,234.7921,18220.0
2021-07-06 10:10:00,241.37,241.92,241.19,241.92,5224.0,234.763,235.2979,234.5879,235.2979,5224.0
2021-07-06 10:20:00,241.89,242.0,241.21,241.78,4090.0,235.2687,235.3757,234.6073,235.1617,4090.0
2021-07-06 10:30:00,241.86,242.31,241.39,242.18,4786.0,235.2395,235.6772,234.7824,235.5508,4786.0
2021-07-06 10:40:00,242.12,242.43,241.84,242.09,31755.0,235.4924,235.7939,235.2201,235.4632,31755.0
2021-07-06 10:50:00,242.06,242.07,241.83,241.89,3625.0,235.4341,235.4438,235.2104,235.2687,3625.0
2021-07-06 11:00:00,241.86,241.94,241.77,241.93,2800.0,235.2395,235.3174,235.152,235.3076,2800.0
2021-07-06 11:10:00,242.05,242.05,241.29,241.69,30121.0,235.4243,235.4243,234.6851,235.0742,30121.0
2021-07-06 11:20:00,241.7,242.27,241.62,242.25,4158.0,235.0839,235.6383,235.0061,235.6189,4158.0
2021-07-06 11:30:00,242.23,242.65,242.23,242.61,2103.0,235.5994,236.0079,235.5994,235.969,2103.0
2021-07-06 11:40:00,242.55,242.64,242.33,242.41,3075.0,235.9107,235.9982,235.6967,235.7745,3075.0
2021-07-06 11:50:00,242.49,242.72,242.34,242.68,18382.0,235.8523,236.076,235.7064,236.0371,18382.0
2021-07-06 12:00:00,242.71,242.93,242.55,242.8,2320.0,236.0663,236.2803,235.9107,236.1538,2320.0
2021-07-06 12:10:00,242.78,243.45,242.78,243.45,3020.0,236.1344,236.786,236.1344,236.786,3020.0
2021-07-06 12:20:00,243.46,244.04,243.4,244.04,3734.0,236.7957,237.3599,236.7374,237.3599,3734.0
2021-07-06 12:30:00,244.01,244.16,243.84,244.14,5806.0,237.3307,237.4766,237.1653,237.4571,5806.0
2021-07-06 12:40:00,244.16,244.71,244.12,244.67,4837.0,237.4766,238.0115,237.4377,237.9726,4837.0
2021-07-06 12:50:00,244.7,245.0,244.67,244.9,6000.0,238.0018,238.2936,237.9726,238.1963,6000.0
2021-07-06 13:00:00,244.97,245.14,244.65,244.91,3481.0,238.2644,238.4298,237.9532,238.2061,3481.0
2021-07-06 13:10:00,244.89,244.96,244.68,244.88,2222.0,238.1866,238.2547,237.9823,238.1769,2222.0
2021-07-06 13:20:00,244.94,245.13,244.94,245.04,2941.0,238.2352,238.42,238.2352,238.3325,2941.0
2021-07-06 13:30:00,245.03,245.03,244.79,244.99,5200.0,238.3228,238.3228,238.0893,238.2839,5200.0
2021-07-06 13:40:00,245.04,245.11,244.8,244.8,3825.0,238.3325,238.4006,238.0991,238.0991,3825.0
2021-07-06 13:50:00,244.89,245.21,244.89,245.16,3412.0,238.1866,238.4978,238.1866,238.4492,3412.0
2021-07-06 14:00:00,245.3,245.54,245.3,245.52,2903.0,238.5854,238.8188,238.5854,238.7994,2903.0
2021-07-06 14:10:00,245.37,245.56,245.34,245.56,3405.0,238.6535,238.8383,238.6243,238.8383,3405.0
2021-07-06 14:20:00,245.63,245.78,245.61,245.75,4599.0,238.9063,239.0522,238.8869,239.0231,4599.0
2021-07-06 14:30:00,245.87,245.91,245.36,245.51,3260.0,239.1398,239.1787,238.6437,238.7896,3260.0
2021-07-06 14:40:00,245.49,245.49,245.18,245.18,4332.0,238.7702,238.7702,238.4687,238.4687,4332.0
2021-07-06 14:50:00,245.11,245.37,245.04,245.37,6022.0,238.4006,238.6535,238.3325,238.6535,6022.0
2021-07-06 15:00:00,245.34,245.7,245.22,245.7,3852.0,238.6243,238.9744,238.5076,238.9744,3852.0
2021-07-06 15:10:00,245.72,245.81,245.58,245.77,4752.0,238.9939,239.0814,238.8577,239.0425,4752.0
2021-07-06 15:20:00,245.74,246.12,245.69,245.77,28179.0,239.0133,239.3829,238.9647,239.0425,28179.0
2021-07-06 15:30:00,245.81,245.89,245.72,245.79,7080.0,239.0814,239.1592,238.9939,239.062,7080.0
2021-07-06 15:40:00,245.9,246.22,245.64,246.17,29588.0,239.169,239.4802,238.9161,239.4316,29588.0
2021-07-06 15:50:00,246.22,246.55,245.84,245.9,63624.0,239.4802,239.8012,239.1106,239.169,63624.0
2021-07-07 09:30:00,246.08,246.7,245.7,245.7,14485.0,239.344,239.9471,238.9744,238.9744,14485.0
2021-07-07 09:40:00,245.81,246.32,245.54,246.05,29379.0,239.0814,239.5775,238.8188,239.3148,29379.0
2021-07-07 09:50:00,245.93,248.07,245.72,247.92,14364.0,239.1981,241.2796,238.9939,241.1337,14364.0
2021-07-07 10:00:00,247.91,248.11,246.91,246.94,9703.0,241.1239,241.3185,240.1513,240.1805,9703.0
2021-07-07 10:10:00,247.03,247.53,246.83,247.2,101630.0,240.268,240.7543,240.0735,240.4334,101630.0
2021-07-07 10:20:00,247.2,247.2,246.44,246.88,12743.0,240.4334,240.4334,239.6942,240.1221,12743.0
2021-07-07 10:30:00,246.71,247.97,246.71,247.1,18774.0,239.9568,241.1823,239.9568,240.3361,18774.0
2021-07-07 10:40:00,247.12,247.37,246.7,247.29,17039.0,240.3556,240.5987,239.9471,240.5209,17039.0
2021-07-07 10:50:00,246.93,246.93,245.97,245.98,8314.0,240.1708,240.1708,239.237,239.2468,8314.0
2021-07-07 11:00:00,246.03,246.32,245.92,246.07,7083.0,239.2954,239.5775,239.1884,239.3343,7083.0
2021-07-07 11:10:00,245.98,246.12,245.5,245.52,21802.0,239.2468,239.3829,238.7799,238.7994,21802.0
2021-07-07 11:20:00,245.55,247.05,245.5,247.05,22146.0,238.8285,240.2875,238.7799,240.2875,22146.0
2021-07-07 11:30:00,247.29,247.67,247.29,247.67,4823.0,240.5209,240.8905,240.5209,240.8905,4823.0
2021-07-07 11:40:00,247.62,247.7,247.11,247.17,3847.0,240.8419,240.9197,240.3458,240.4042,3847.0
2021-07-07 11:50:00,247.18,247.18,246.57,246.57,6181.0,240.4139,240.4139,239.8206,239.8206,6181.0
2021-07-07 12:00:00,246.56,247.55,246.47,247.45,6130.0,239.8109,240.7738,239.7234,240.6765,6130.0
2021-07-07 12:10:00,247.39,247.54,247.16,247.16,4893.0,240.6182,240.7641,240.3945,240.3945,4893.0
2021-07-07 12:20:00,247.18,247.18,246.91,247.0,7181.0,240.4139,240.4139,240.1513,240.2388,7181.0
2021-07-07 12:30:00,247.02,247.78,246.96,247.62,7176.0,240.2583,240.9975,240.1999,240.8419,7176.0
2021-07-07 12:40:00,247.74,247.74,247.15,247.18,8523.0,240.9586,240.9586,240.3847,240.4139,8523.0
2021-07-07 12:50:00,247.12,247.42,247.12,247.32,2987.0,240.3556,240.6473,240.3556,240.5501,2987.0
2021-07-07 13:00:00,247.28,247.28,246.78,247.05,5257.0,240.5112,240.5112,240.0249,240.2875,5257.0
2021-07-07 13:10:00,247.05,247.13,246.84,247.0,3414.0,240.2875,240.3653,240.0832,240.2388,3414.0
2021-07-07 13:20:00,246.96,246.98,246.64,246.71,5204.0,240.1999,240.2194,239.8887,239.9568,5204.0
2021-07-07 13:30:00,246.68,246.91,246.35,246.7,5493.0,239.9276,240.1513,239.6066,239.9471,5493.0
2021-07-07 13:40:00,246.67,246.87,246.43,246.87,6375.0,239.9179,240.1124,239.6844,240.1124,6375.0
2021-07-07 13:50:00,246.92,247.27,246.71,247.19,8420.0,240.161,240.5015,239.9568,240.4236,8420.0
2021-07-07 14:00:00,247.23,247.81,247.03,247.69,4577.0,240.4625,241.0267,240.268,240.91,4577.0
2021-07-07 14:10:00,247.64,247.64,247.13,247.38,6533.0,240.8613,240.8613,240.3653,240.6084,6533.0
2021-07-07 14:20:00,247.39,247.49,247.16,247.43,3857.0,240.6182,240.7154,240.3945,240.6571,3857.0
2021-07-07 14:30:00,247.47,248.05,247.37,247.67,9976.0,240.696,241.2601,240.5987,240.8905,9976.0
2021-07-07 14:40:00,247.67,247.77,247.41,247.54,7232.0,240.8905,240.9878,240.6376,240.7641,7232.0
2021-07-07 14:50:00,247.51,247.51,247.28,247.3,5597.0,240.7349,240.7349,240.5112,240.5306,5597.0
2021-07-07 15:00:00,247.36,247.54,247.03,247.48,11273.0,240.589,240.7641,240.268,240.7057,11273.0
2021-07-07 15:10:00,247.48,247.58,247.27,247.45,8915.0,240.7057,240.803,240.5015,240.6765,8915.0
2021-07-07 15:20:00,247.46,247.99,247.46,247.96,8584.0,240.6863,241.2017,240.6863,241.1726,8584.0
2021-07-07 15:30:00,247.91,248.05,247.64,247.74,10974.0,241.1239,241.2601,240.8613,240.9586,10974.0
2021-07-07 15:40:00,247.74,248.38,247.73,248.24,17529.0,240.9586,241.5811,240.9489,241.4449,17529.0
2021-07-07 15:50:00,248.24,248.85,248.14,248.14,61257.0,241.4449,242.0382,241.3476,241.3476,61257.0
2021-07-08 09:30:00,244.6,245.97,244.44,245.0,5960.0,237.9045,239.237,237.7489,238.2936,5960.0
2021-07-08 09:40:00,245.41,245.63,244.65,244.83,3805.0,238.6924,238.9063,237.9532,238.1282,3805.0
2021-07-08 09:50:00,245.23,245.88,245.23,245.44,2719.0,238.5173,239.1495,238.5173,238.7215,2719.0
2021-07-08 10:00:00,245.39,245.62,244.6,244.61,3198.0,238.6729,238.8966,237.9045,237.9143,3198.0
2021-07-08 10:10:00,244.52,244.79,243.03,243.03,3504.0,237.8267,238.0893,236.3775,236.3775,3504.0
2021-07-08 10:20:00,243.24,243.34,242.81,243.34,3978.0,236.5818,236.679,236.1635,236.679,3978.0
2021-07-08 10:30:00,243.45,243.96,243.14,243.96,4357.0,236.786,237.2821,236.4845,237.2821,4357.0
2021-07-08 10:40:00,244.03,244.65,243.75,244.03,7375.0,237.3501,237.9532,237.0778,237.3501,7375.0
2021-07-08 10:50:00,243.99,244.34,243.85,244.15,2720.0,237.3112,237.6517,237.1751,237.4669,2720.0
2021-07-08 11:00:00,244.09,244.13,243.78,243.83,3371.0,237.4085,237.4474,237.107,237.1556,3371.0
2021-07-08 11:10:00,244.13,244.89,244.13,244.7,2924.0,237.4474,238.1866,237.4474,238.0018,2924.0
2021-07-08 11:20:00,244.83,245.63,244.83,245.56,4751.0,238.1282,238.9063,238.1282,238.8383,4751.0
2021-07-08 11:30:00,245.71,245.81,245.32,245.81,3392.0,238.9842,239.0814,238.6048,239.0814,3392.0
2021-07-08 11:40:00,246.16,246.83,246.08,246.82,3879.0,239.4218,240.0735,239.344,240.0638,3879.0
2021-07-08 11:50:00,246.89,247.36,246.88,247.28,7339.0,240.1319,240.589,240.1221,240.5112,7339.0
2021-07-08 12:00:00,247.4,247.48,247.28,247.38,2707.0,240.6279,240.7057,240.5112,240.6084,2707.0
2021-07-08 12:10:00,247.33,247.4,247.17,247.18,10868.0,240.5598,240.6279,240.4042,240.4139,10868.0
2021-07-08 12:20:00,247.07,247.14,246.86,247.1,5886.0,240.3069,240.375,240.1027,240.3361,5886.0
2021-07-08 12:30:00,247.14,247.26,246.72,246.81,3690.0,240.375,240.4917,239.9665,240.054,3690.0
2021-07-08 12:40:00,246.74,247.09,246.74,246.9,2873.0,239.986,240.3264,239.986,240.1416,2873.0
2021-07-08 12:50:00,246.94,247.2,246.83,247.01,2438.0,240.1805,240.4334,240.0735,240.2486,2438.0
2021-07-08 13:00:00,246.97,246.97,246.38,246.38,1200.0,240.2097,240.2097,239.6358,239.6358,1200.0
2021-07-08 13:10:00,246.59,246.67,246.24,246.61,2996.0,239.8401,239.9179,239.4996,239.8595,2996.0
2021-07-08 13:20:00,246.61,246.62,246.4,246.46,2309.0,239.8595,239.8692,239.6553,239.7136,2309.0
2021-07-08 13:30:00,246.47,246.82,246.3,246.82,4967.0,239.7234,240.0638,239.558,240.0638,4967.0
2021-07-08 13:40:00,246.79,246.8,246.29,246.29,1200.0,240.0346,240.0443,239.5483,239.5483,1200.0
2021-07-08 13:50:00,246.24,246.27,245.87,245.88,3478.0,239.4996,239.5288,239.1398,239.1495,3478.0
2021-07-08 14:00:00,245.94,246.0,245.42,245.42,2705.0,239.2079,239.2662,238.7021,238.7021,2705.0
2021-07-08 14:10:00,245.4,245.67,245.29,245.4,4170.0,238.6826,238.9453,238.5757,238.6826,4170.0
2021-07-08 14:20:00,245.54,245.6,245.4,245.47,3485.0,238.8188,238.8772,238.6826,238.7507,3485.0
2021-07-08 14:30:00,245.37,245.63,245.36,245.56,3320.0,238.6535,238.9063,238.6437,238.8383,3320.0
2021-07-08 14:40:00,245.6,245.6,245.3,245.49,3375.0,238.8772,238.8772,238.5854,238.7702,3375.0
2021-07-08 14:50:00,245.52,245.84,245.52,245.74,3725.0,238.7994,239.1106,238.7994,239.0133,3725.0
2021-07-08 15:00:00,245.59,245.64,245.3,245.35,800.0,238.8674,238.9161,238.5854,238.634,800.0
2021-07-08 15:10:00,245.26,245.51,245.2,245.45,3700.0,238.5465,238.7896,238.4881,238.7313,3700.0
2021-07-08 15:20:00,245.51,245.93,245.44,245.79,8396.0,238.7896,239.1981,238.7215,239.062,8396.0
2021-07-08 15:30:00,245.89,245.89,245.56,245.56,8826.0,239.1592,239.1592,238.8383,238.8383,8826.0
2021-07-08 15:40:00,245.54,245.54,244.72,244.72,14865.0,238.8188,238.8188,238.0213,238.0213,14865.0
2021-07-08 15:50:00,244.59,245.23,244.52,244.95,46508.0,237.8948,238.5173,237.8267,238.245,46508.0
2021-07-09 09:30:00,246.04,246.73,245.45,246.05,5018.0,239.3051,239.9762,238.7313,239.3148,5018.0
2021-07-09 09:40:00,245.77,246.76,245.49,246.35,7399.0,239.0425,240.0054,238.7702,239.6066,7399.0
2021-07-09 09:50:00,246.35,247.29,246.18,247.01,22780.0,239.6066,240.5209,239.4413,240.2486,22780.0
2021-07-09 10:00:00,247.07,247.53,247.06,247.14,4017.0,240.3069,240.7543,240.2972,240.375,4017.0
2021-07-09 10:10:00,247.1,248.01,247.1,247.84,10149.0,240.3361,241.2212,240.3361,241.0559,10149.0
2021-07-09 10:20:00,247.9,248.13,247.5,247.74,5440.0,241.1142,241.3379,240.7252,240.9586,5440.0
2021-07-09 10:30:00,247.74,247.89,246.87,246.98,5304.0,240.9586,241.1045,240.1124,240.2194,5304.0
2021-07-09 10:40:00,246.86,246.9,246.45,246.89,3108.0,240.1027,240.1416,239.7039,240.1319,3108.0
2021-07-09 10:50:00,246.99,247.08,246.35,246.4,4735.0,240.2291,240.3167,239.6066,239.6553,4735.0
2021-07-09 11:00:00,246.38,246.38,246.05,246.23,4763.0,239.6358,239.6358,239.3148,239.4899,4763.0
2021-07-09 11:10:00,246.26,246.59,246.19,246.57,3610.0,239.5191,239.8401,239.451,239.8206,3610.0
2021-07-09 11:20:00,246.56,246.56,246.11,246.21,2100.0,239.8109,239.8109,239.3732,239.4705,2100.0
2021-07-09 11:30:00,246.24,246.73,246.24,246.45,4234.0,239.4996,239.9762,239.4996,239.7039,4234.0
2021-07-09 11:40:00,246.55,246.79,246.46,246.46,2584.0,239.8012,240.0346,239.7136,239.7136,2584.0
2021-07-09 11:50:00,246.52,246.63,246.25,246.31,2723.0,239.772,239.879,239.5094,239.5677,2723.0
2021-07-09 12:00:00,246.39,246.46,246.28,246.31,800.0,239.6455,239.7136,239.5386,239.5677,800.0
2021-07-09 12:10:00,246.17,246.39,246.15,246.18,2718.0,239.4316,239.6455,239.4121,239.4413,2718.0
2021-07-09 12:20:00,246.17,246.18,245.91,245.94,4389.0,239.4316,239.4413,239.1787,239.2079,4389.0
2021-07-09 12:30:00,245.93,246.14,245.87,246.03,2075.0,239.1981,239.4024,239.1398,239.2954,2075.0
2021-07-09 12:40:00,245.96,246.07,245.87,245.87,1797.0,239.2273,239.3343,239.1398,239.1398,1797.0
2021-07-09 12:50:00,245.87,246.16,245.84,246.16,2520.0,239.1398,239.4218,239.1106,239.4218,2520.0
2021-07-09 13:00:00,246.21,246.38,246.01,246.01,5146.0,239.4705,239.6358,239.2759,239.2759,5146.0
2021-07-09 13:10:00,246.03,246.44,246.03,246.41,3361.0,239.2954,239.6942,239.2954,239.665,3361.0
2021-07-09 13:20:00,246.5,246.65,246.49,246.65,1100.0,239.7525,239.8984,239.7428,239.8984,1100.0
2021-07-09 13:30:00,246.66,246.88,246.59,246.86,3504.0,239.9082,240.1221,239.8401,240.1027,3504.0
2021-07-09 13:40:00,246.93,246.96,246.7,246.85,2507.0,240.1708,240.1999,239.9471,240.093,2507.0
2021-07-09 13:50:00,246.75,246.91,246.7,246.84,3828.0,239.9957,240.1513,239.9471,240.0832,3828.0
2021-07-09 14:00:00,246.84,247.01,246.82,246.87,5295.0,240.0832,240.2486,240.0638,240.1124,5295.0
2021-07-09 14:10:00,246.91,246.96,246.73,246.9,4357.0,240.1513,240.1999,239.9762,240.1416,4357.0
2021-07-09 14:20:00,246.89,246.96,246.75,246.82,2902.0,240.1319,240.1999,239.9957,240.0638,2902.0
2021-07-09 14:30:00,246.82,246.95,246.81,246.9,6863.0,240.0638,240.1902,240.054,240.1416,6863.0
2021-07-09 14:40:00,246.92,247.06,246.87,247.04,6312.0,240.161,240.2972,240.1124,240.2777,6312.0
2021-07-09 14:50:00,247.04,247.46,246.95,247.37,18900.0,240.2777,240.6863,240.1902,240.5987,18900.0
2021-07-09 15:00:00,247.36,247.66,247.23,247.6,6513.0,240.589,240.8808,240.4625,240.8224,6513.0
2021-07-09 15:10:00,247.58,247.76,247.57,247.71,2465.0,240.803,240.978,240.7932,240.9294,2465.0
2021-07-09 15:20:00,247.73,247.88,247.54,247.87,2964.0,240.9489,241.0948,240.7641,241.085,2964.0
2021-07-09 15:30:00,247.81,248.15,247.81,248.15,6281.0,241.0267,241.3574,241.0267,241.3574,6281.0
2021-07-09 15:40:00,248.19,248.47,248.11,248.41,8955.0,241.3963,241.6686,241.3185,241.6102,8955.0
2021-07-09 15:50:00,248.58,248.67,248.15,248.53,34151.0,241.7756,241.8631,241.3574,241.727,34151.0
2021-07-12 09:30:00,248.73,248.73,248.73,248.73,3749.0,241.9215,241.9215,241.9215,241.9215,3749.0
2021-07-12 09:40:00,248.59,248.59,247.54,248.07,3286.0,241.7853,241.7853,240.7641,241.2796,3286.0
2021-07-12 09:50:00,248.06,248.06,247.39,247.68,3805.0,241.2698,241.2698,240.6182,240.9002,3805.0
2021-07-12 10:00:00,247.79,248.45,247.72,248.45,1824.0,241.0072,241.6492,240.9391,241.6492,1824.0
2021-07-12 10:10:00,248.65,248.68,248.25,248.5,3526.0,241.8437,241.8729,241.4546,241.6978,3526.0
2021-07-12 10:20:00,248.32,248.5,248.02,248.11,700.0,241.5227,241.6978,241.2309,241.3185,700.0
2021-07-12 10:30:00,248.02,248.18,247.76,247.89,6268.0,241.2309,241.3865,240.978,241.1045,6268.0
2021-07-12 10:40:00,247.9,247.9,247.3,247.36,2651.0,241.1142,241.1142,240.5306,240.589,2651.0
2021-07-12 10:50:00,247.31,247.58,246.97,247.58,4420.0,240.5404,240.803,240.2097,240.803,4420.0
2021-07-12 11:00:00,247.33,247.43,247.1,247.42,1912.0,240.5598,240.6571,240.3361,240.6473,1912.0
2021-07-12 11:10:00,247.61,247.76,247.53,247.71,3376.0,240.8321,240.978,240.7543,240.9294,3376.0
2021-07-12 11:20:00,247.64,247.72,247.28,247.29,2008.0,240.8613,240.9391,240.5112,240.5209,2008.0
2021-07-12 11:30:00,247.35,247.38,247.08,247.21,1305.0,240.5793,240.6084,240.3167,240.4431,1305.0
2021-07-12 11:40:00,247.3,247.53,247.28,247.39,1350.0,240.5306,240.7543,240.5112,240.6182,1350.0
2021-07-12 11:50:00,247.62,247.72,247.43,247.7,2381.0,240.8419,240.9391,240.6571,240.9197,2381.0
2021-07-12 12:00:00,247.69,247.94,247.55,247.78,4300.0,240.91,241.1531,240.7738,240.9975,4300.0
2021-07-12 12:10:00,247.66,247.78,246.98,247.07,2300.0,240.8808,240.9975,240.2194,240.3069,2300.0
2021-07-12 12:20:00,246.96,246.96,246.49,246.49,2740.0,240.1999,240.1999,239.7428,239.7428,2740.0
2021-07-12 12:30:00,246.42,246.65,246.37,246.52,4226.0,239.6747,239.8984,239.6261,239.772,4226.0
2021-07-12 12:40:00,246.52,246.54,246.19,246.26,2298.0,239.772,239.7914,239.451,239.5191,2298.0
2021-07-12 12:50:00,246.06,246.22,245.88,246.1,2011.0,239.3246,239.4802,239.1495,239.3635,2011.0
2021-07-12 13:00:00,246.12,246.29,246.0,246.29,2527.0,239.3829,239.5483,239.2662,239.5483,2527.0
2021-07-12 13:10:00,246.23,246.25,245.88,245.95,3646.0,239.4899,239.5094,239.1495,239.2176,3646.0
2021-07-12 13:20:00,245.89,246.14,245.52,246.11,5648.0,239.1592,239.4024,238.7994,239.3732,5648.0
2021-07-12 13:30:00,246.11,246.36,245.87,245.87,2620.0,239.3732,239.6164,239.1398,239.1398,2620.0
2021-07-12 13:40:00,245.96,246.27,245.96,246.04,2512.0,239.2273,239.5288,239.2273,239.3051,2512.0
2021-07-12 13:50:00,246.01,246.27,245.94,246.11,2929.0,239.2759,239.5288,239.2079,239.3732,2929.0
2021-07-12 14:00:00,246.01,246.51,246.01,246.51,3647.0,239.2759,239.7623,239.2759,239.7623,3647.0
2021-07-12 14:10:00,246.45,246.7,246.45,246.69,11522.0,239.7039,239.9471,239.7039,239.9373,11522.0
2021-07-12 14:20:00,246.73,246.88,246.36,246.43,3888.0,239.9762,240.1221,239.6164,239.6844,3888.0
2021-07-12 14:30:00,246.51,246.52,246.34,246.37,1852.0,239.7623,239.772,239.5969,239.6261,1852.0
2021-07-12 14:40:00,246.45,246.51,246.03,246.13,4667.0,239.7039,239.7623,239.2954,239.3927,4667.0
2021-07-12 14:50:00,246.08,246.1,245.73,245.79,4731.0,239.344,239.3635,239.0036,239.062,4731.0
2021-07-12 15:00:00,245.81,246.07,245.78,245.81,5221.0,239.0814,239.3343,239.0522,239.0814,5221.0
2021-07-12 15:10:00,245.89,246.34,245.75,246.34,5747.0,239.1592,239.5969,239.0231,239.5969,5747.0
2021-07-12 15:20:00,246.27,246.56,246.16,246.56,4779.0,239.5288,239.8109,239.4218,239.8109,4779.0
2021-07-12 15:30:00,246.6,246.84,246.49,246.6,8365.0,239.8498,240.0832,239.7428,239.8498,8365.0
2021-07-12 15:40:00,246.61,247.52,246.61,247.42,32805.0,239.8595,240.7446,239.8595,240.6473,32805.0
2021-07-12 15:50:00,247.7,248.19,247.06,247.25,53120.0,240.9197,241.3963,240.2972,240.482,53120.0
2021-07-13 09:30:00,247.01,247.35,245.97,245.99,10523.0,240.2486,240.5793,239.237,239.2565,10523.0
2021-07-13 09:40:00,245.68,245.74,244.57,245.6,8290.0,238.955,239.0133,237.8754,238.8772,8290.0
2021-07-13 09:50:00,245.43,246.81,245.42,246.39,3175.0,238.7118,240.054,238.7021,239.6455,3175.0
2021-07-13 10:00:00,246.41,246.73,246.33,246.44,1900.0,239.665,239.9762,239.5872,239.6942,1900.0
2021-07-13 10:10:00,246.57,246.88,246.02,246.22,4534.0,239.8206,240.1221,239.2857,239.4802,4534.0
2021-07-13 10:20:00,246.05,246.93,246.05,246.93,1500.0,239.3148,240.1708,239.3148,240.1708,1500.0
2021-07-13 10:30:00,247.01,247.36,246.71,247.36,5662.0,240.2486,240.589,239.9568,240.589,5662.0
2021-07-13 10:40:00,247.38,247.38,246.95,247.12,2760.0,240.6084,240.6084,240.1902,240.3556,2760.0
2021-07-13 10:50:00,247.04,247.21,247.01,247.06,1800.0,240.2777,240.4431,240.2486,240.2972,1800.0
2021-07-13 11:00:00,247.15,247.64,247.15,247.45,3600.0,240.3847,240.8613,240.3847,240.6765,3600.0
2021-07-13 11:10:00,247.48,247.6,247.27,247.45,3400.0,240.7057,240.8224,240.5015,240.6765,3400.0
2021-07-13 11:20:00,247.38,248.03,247.38,247.69,3600.0,240.6084,241.2406,240.6084,240.91,3600.0
2021-07-13 11:30:00,247.53,247.85,247.28,247.32,3029.0,240.7543,241.0656,240.5112,240.5501,3029.0
2021-07-13 11:40:00,247.34,247.49,247.15,247.47,2101.0,240.5695,240.7154,240.3847,240.696,2101.0
2021-07-13 11:50:00,247.42,247.42,246.78,246.91,2378.0,240.6473,240.6473,240.0249,240.1513,2378.0
2021-07-13 12:00:00,247.01,247.02,246.74,246.78,2473.0,240.2486,240.2583,239.986,240.0249,2473.0
2021-07-13 12:10:00,246.76,246.94,246.75,246.87,900.0,240.0054,240.1805,239.9957,240.1124,900.0
2021-07-13 12:20:00,246.75,246.9,246.71,246.74,2200.0,239.9957,240.1416,239.9568,239.986,2200.0
2021-07-13 12:30:00,246.73,246.91,246.69,246.87,1619.0,239.9762,240.1513,239.9373,240.1124,1619.0
2021-07-13 12:40:00,246.94,246.94,246.74,246.81,707.0,240.1805,240.1805,239.986,240.054,707.0
2021-07-13 12:50:00,246.73,246.79,246.65,246.79,1781.0,239.9762,240.0346,239.8984,240.0346,1781.0
2021-07-13 13:00:00,246.81,246.81,246.54,246.62,1700.0,240.054,240.054,239.7914,239.8692,1700.0
2021-07-13 13:10:00,246.58,246.69,246.56,246.57,1850.0,239.8303,239.9373,239.8109,239.8206,1850.0
2021-07-13 13:20:00,246.38,246.55,246.14,246.27,2155.0,239.6358,239.8012,239.4024,239.5288,2155.0
2021-07-13 13:30:00,246.4,246.51,246.21,246.35,2535.0,239.6553,239.7623,239.4705,239.6066,2535.0
2021-07-13 13:40:00,246.44,246.44,246.07,246.3,3109.0,239.6942,239.6942,239.3343,239.558,3109.0
2021-07-13 13:50:00,246.29,246.29,245.81,246.05,7881.0,239.5483,239.5483,239.0814,239.3148,7881.0
2021-07-13 14:00:00,246.01,246.09,245.74,246.09,2888.0,239.2759,239.3538,239.0133,239.3538,2888.0
2021-07-13 14:10:00,246.16,246.19,245.92,246.1,5243.0,239.4218,239.451,239.1884,239.3635,5243.0
2021-07-13 14:20:00,246.1,246.1,245.88,245.95,1752.0,239.3635,239.3635,239.1495,239.2176,1752.0
2021-07-13 14:30:00,245.9,246.02,245.72,245.78,4370.0,239.169,239.2857,238.9939,239.0522,4370.0
2021-07-13 14:40:00,245.69,245.71,245.33,245.34,1400.0,238.9647,238.9842,238.6146,238.6243,1400.0
2021-07-13 14:50:00,245.47,245.72,245.47,245.72,3001.0,238.7507,238.9939,238.7507,238.9939,3001.0
2021-07-13 15:00:00,245.64,245.69,245.37,245.38,1637.0,238.9161,238.9647,238.6535,238.6632,1637.0
2021-07-13 15:10:00,245.4,245.49,245.24,245.42,2926.0,238.6826,238.7702,238.527,238.7021,2926.0
2021-07-13 15:20:00,245.42,245.5,245.19,245.25,3770.0,238.7021,238.7799,238.4784,238.5367,3770.0
2021-07-13 15:30:00,245.33,245.65,245.11,245.65,6456.0,238.6146,238.9258,238.4006,238.9258,6456.0
2021-07-13 15:40:00,245.68,245.93,245.4,245.61,7548.0,238.955,239.1981,238.6826,238.8869,7548.0
2021-07-13 15:50:00,245.64,245.66,244.89,245.12,37871.0,238.9161,238.9355,238.1866,238.4103,37871.0
2021-07-14 09:30:00,245.83,245.83,245.54,245.82,4513.0,239.1009,239.1009,238.8188,239.0911,4513.0
2021-07-14 09:40:00,246.11,246.11,245.83,245.91,500.0,239.3732,239.3732,239.1009,239.1787,500.0
2021-07-14 09:50:00,246.14,246.34,245.68,245.94,1708.0,239.4024,239.5969,238.955,239.2079,1708.0
2021-07-14 10:00:00,245.76,245.93,245.51,245.51,4441.0,239.0328,239.1981,238.7896,238.7896,4441.0
2021-07-14 10:10:00,245.4,245.84,245.4,245.61,3065.0,238.6826,239.1106,238.6826,238.8869,3065.0
2021-07-14 10:20:00,245.72,245.85,245.22,245.22,2647.0,238.9939,239.1203,238.5076,238.5076,2647.0
2021-07-14 10:30:00,245.2,246.02,245.2,245.92,4823.0,238.4881,239.2857,238.4881,239.1884,4823.0
2021-07-14 10:40:00,246.02,246.3,246.01,246.13,4404.0,239.2857,239.558,239.2759,239.3927,4404.0
2021-07-14 10:50:00,246.26,246.35,246.04,246.15,2216.0,239.5191,239.6066,239.3051,239.4121,2216.0
2021-07-14 11:00:00,246.09,246.09,245.82,245.93,1332.0,239.3538,239.3538,239.0911,239.1981,1332.0
2021-07-14 11:10:00,245.93,246.11,245.67,245.92,1809.0,239.1981,239.3732,238.9453,239.1884,1809.0
2021-07-14 11:20:00,245.95,246.27,245.95,246.23,1360.0,239.2176,239.5288,239.2176,239.4899,1360.0
2021-07-14 11:30:00,246.22,246.22,245.82,246.18,1308.0,239.4802,239.4802,239.0911,239.4413,1308.0
2021-07-14 11:40:00,246.16,246.23,246.06,246.09,700.0,239.4218,239.4899,239.3246,239.3538,700.0
2021-07-14 11:50:00,245.94,246.02,245.68,246.02,2556.0,239.2079,239.2857,238.955,239.2857,2556.0
2021-07-14 12:00:00,246.23,246.29,246.2,246.29,400.0,239.4899,239.5483,239.4607,239.5483,400.0
2021-07-14 12:10:00,246.31,246.35,246.13,246.13,2303.0,239.5677,239.6066,239.3927,239.3927,2303.0
2021-07-14 12:20:00,246.0,246.28,245.93,246.25,5041.0,239.2662,239.5386,239.1981,239.5094,5041.0
2021-07-14 12:30:00,246.2,246.68,246.16,246.47,5348.0,239.4607,239.9276,239.4218,239.7234,5348.0
2021-07-14 12:40:00,246.59,246.74,246.51,246.51,2738.0,239.8401,239.986,239.7623,239.7623,2738.0
2021-07-14 12:50:00,246.46,246.49,246.18,246.43,2145.0,239.7136,239.7428,239.4413,239.6844,2145.0
2021-07-14 13:00:00,246.37,246.55,246.19,246.5,6321.0,239.6261,239.8012,239.451,239.7525,6321.0
2021-07-14 13:10:00,246.58,246.77,246.48,246.58,2545.0,239.8303,240.0151,239.7331,239.8303,2545.0
2021-07-14 13:20:00,246.58,246.67,246.44,246.56,1300.0,239.8303,239.9179,239.6942,239.8109,1300.0
2021-07-14 13:30:00,246.68,247.04,246.67,247.04,2234.0,239.9276,240.2777,239.9179,240.2777,2234.0
2021-07-14 13:40:00,247.13,247.14,246.89,247.07,2542.0,240.3653,240.375,240.1319,240.3069,2542.0
2021-07-14 13:50:00,246.99,247.03,246.64,246.94,5393.0,240.2291,240.268,239.8887,240.1805,5393.0
2021-07-14 14:00:00,246.97,247.14,246.94,246.98,2900.0,240.2097,240.375,240.1805,240.2194,2900.0
2021-07-14 14:10:00,246.98,247.58,246.76,247.5,14497.0,240.2194,240.803,240.0054,240.7252,14497.0
2021-07-14 14:20:00,247.43,248.2,247.43,248.2,8071.0,240.6571,241.406,240.6571,241.406,8071.0
2021-07-14 14:30:00,248.2,248.44,248.13,248.21,4276.0,241.406,241.6394,241.3379,241.4157,4276.0
2021-07-14 14:40:00,248.25,248.57,248.25,248.43,3327.0,241.4546,241.7659,241.4546,241.6297,3327.0
2021-07-14 14:50:00,248.44,248.53,248.01,248.31,5239.0,241.6394,241.727,241.2212,241.513,5239.0
2021-07-14 15:00:00,248.29,248.58,248.28,248.5,4223.0,241.4935,241.7756,241.4838,241.6978,4223.0
2021-07-14 15:10:00,248.34,248.35,247.75,247.82,5691.0,241.5422,241.5519,240.9683,241.0364,5691.0
2021-07-14 15:20:00,247.72,247.79,247.49,247.49,2300.0,240.9391,241.0072,240.7154,240.7154,2300.0
2021-07-14 15:30:00,247.55,247.69,247.35,247.69,9890.0,240.7738,240.91,240.5793,240.91,9890.0
2021-07-14 15:40:00,247.64,247.94,247.58,247.7,14485.0,240.8613,241.1531,240.803,240.9197,14485.0
2021-07-14 15:50:00,247.68,248.02,247.15,247.47,58851.0,240.9002,241.2309,240.3847,240.696,58851.0
2021-07-15 09:30:00,245.73,248.21,245.39,248.2,9886.0,239.0036,241.4157,238.6729,241.406,9886.0
2021-07-15 09:40:00,248.09,248.49,247.72,248.06,4315.0,241.299,241.6881,240.9391,241.2698,4315.0
2021-07-15 09:50:00,247.97,248.28,247.52,248.16,5684.0,241.1823,241.4838,240.7446,241.3671,5684.0
2021-07-15 10:00:00,248.31,248.57,247.89,248.15,9060.0,241.513,241.7659,241.1045,241.3574,9060.0
2021-07-15 10:10:00,248.16,249.14,247.82,249.14,26323.0,241.3671,242.3203,241.0364,242.3203,26323.0
2021-07-15 10:20:00,248.84,249.01,248.5,248.65,2302.0,242.0285,242.1938,241.6978,241.8437,2302.0
2021-07-15 10:30:00,248.48,249.04,248.33,248.74,2854.0,241.6783,242.223,241.5324,241.9312,2854.0
2021-07-15 10:40:00,249.01,249.19,248.77,249.09,6102.0,242.1938,242.3689,241.9604,242.2716,6102.0
2021-07-15 10:50:00,249.11,249.83,248.89,249.75,6113.0,242.2911,242.9914,242.0771,242.9136,6113.0
2021-07-15 11:00:00,249.81,249.88,249.61,249.78,6684.0,242.9719,243.04,242.7774,242.9427,6684.0
2021-07-15 11:10:00,249.71,249.71,248.47,248.54,20503.0,242.8747,242.8747,241.6686,241.7367,20503.0
2021-07-15 11:20:00,248.38,248.68,248.18,248.32,4831.0,241.5811,241.8729,241.3865,241.5227,4831.0
2021-07-15 11:30:00,248.49,249.07,248.48,248.96,20189.0,241.6881,242.2522,241.6783,242.1452,20189.0
2021-07-15 11:40:00,248.83,249.55,248.82,249.31,5741.0,242.0188,242.719,242.009,242.4856,5741.0
2021-07-15 11:50:00,249.18,249.48,248.85,248.98,3065.0,242.3592,242.651,242.0382,242.1646,3065.0
2021-07-15 12:00:00,249.01,249.25,248.84,248.96,3693.0,242.1938,242.4273,242.0285,242.1452,3693.0
2021-07-15 12:10:00,248.85,249.04,248.66,248.87,5228.0,242.0382,242.223,241.8534,242.0577,5228.0
2021-07-15 12:20:00,248.78,249.0,248.63,249.0,3300.0,241.9701,242.1841,241.8242,242.1841,3300.0
2021-07-15 12:30:00,249.06,249.22,248.96,249.22,2300.0,242.2425,242.3981,242.1452,242.3981,2300.0
2021-07-15 12:40:00,249.03,249.21,248.95,249.15,3000.0,242.2133,242.3883,242.1355,242.33,3000.0
2021-07-15 12:50:00,249.08,249.22,248.81,248.89,6100.0,242.2619,242.3981,241.9993,242.0771,6100.0
2021-07-15 13:00:00,248.86,249.04,248.75,248.99,2995.0,242.0479,242.223,241.9409,242.1744,2995.0
2021-07-15 13:10:00,248.99,248.99,248.55,248.55,3379.0,242.1744,242.1744,241.7464,241.7464,3379.0
2021-07-15 13:20:00,248.67,248.67,248.33,248.53,4754.0,241.8631,241.8631,241.5324,241.727,4754.0
2021-07-15 13:30:00,248.57,248.6,248.23,248.51,4402.0,241.7659,241.795,241.4352,241.7075,4402.0
2021-07-15 13:40:00,248.44,248.74,248.32,248.72,4343.0,241.6394,241.9312,241.5227,241.9118,4343.0
2021-07-15 13:50:00,248.7,248.81,248.25,248.37,7418.0,241.8923,241.9993,241.4546,241.5713,7418.0
2021-07-15 14:00:00,248.41,248.67,248.41,248.67,3198.0,241.6102,241.8631,241.6102,241.8631,3198.0
2021-07-15 14:10:00,248.75,248.99,248.67,248.99,3002.0,241.9409,242.1744,241.8631,242.1744,3002.0
2021-07-15 14:20:00,249.13,249.59,249.1,249.58,2771.0,242.3105,242.7579,242.2814,242.7482,2771.0
2021-07-15 14:30:00,249.51,249.73,249.47,249.58,3422.0,242.6801,242.8941,242.6412,242.7482,3422.0
2021-07-15 14:40:00,249.62,250.55,249.62,250.55,8846.0,242.7871,243.6917,242.7871,243.6917,8846.0
2021-07-15 14:50:00,250.47,250.89,250.42,250.77,6192.0,243.6139,244.0224,243.5652,243.9056,6192.0
2021-07-15 15:00:00,250.74,250.86,250.58,250.73,8410.0,243.8765,243.9932,243.7208,243.8667,8410.0
2021-07-15 15:10:00,250.77,250.85,250.61,250.62,6124.0,243.9056,243.9835,243.75,243.7598,6124.0
2021-07-15 15:20:00,250.62,250.87,250.57,250.87,4584.0,243.7598,244.0029,243.7111,244.0029,4584.0
2021-07-15 15:30:00,250.9,251.06,250.69,250.77,14067.0,244.0321,244.1877,243.8278,243.9056,14067.0
2021-07-15 15:40:00,250.77,250.91,250.55,250.66,24893.0,243.9056,244.0418,243.6917,243.7987,24893.0
2021-07-15 15:50:00,250.73,251.13,250.54,250.71,49823.0,243.8667,244.2558,243.6819,243.8473,49823.0
2021-07-16 09:30:00,250.7,252.22,250.7,251.56,12660.0,243.8376,245.316,243.8376,244.674,12660.0
2021-07-16 09:40:00,251.3,251.95,251.29,251.79,7133.0,244.4211,245.0533,244.4114,244.8977,7133.0
2021-07-16 09:50:00,251.9,252.41,251.68,252.29,18374.0,245.0047,245.5008,244.7907,245.384,18374.0
2021-07-16 10:00:00,252.5,253.33,252.5,252.85,6112.0,245.5883,246.3956,245.5883,245.9287,6112.0
2021-07-16 10:10:00,252.98,253.4,252.83,253.19,43957.0,246.0552,246.4637,245.9093,246.2594,43957.0
2021-07-16 10:20:00,253.18,253.33,251.92,252.37,14489.0,246.2497,246.3956,245.0242,245.4619,14489.0
2021-07-16 10:30:00,252.36,252.72,252.29,252.49,5729.0,245.4521,245.8023,245.384,245.5786,5729.0
2021-07-16 10:40:00,252.42,252.83,252.28,252.81,4661.0,245.5105,245.9093,245.3743,245.8898,4661.0
2021-07-16 10:50:00,252.94,253.28,252.52,252.86,13660.0,246.0162,246.3469,245.6077,245.9384,13660.0
2021-07-16 11:00:00,252.82,253.14,252.79,253.13,11793.0,245.8995,246.2108,245.8704,246.201,11793.0
2021-07-16 11:10:00,253.14,253.47,252.57,252.9,9508.0,246.2108,246.5317,245.6564,245.9773,9508.0
2021-07-16 11:20:00,252.88,253.06,252.6,252.78,3064.0,245.9579,246.133,245.6856,245.8606,3064.0
2021-07-16 11:30:00,252.85,253.48,252.85,253.44,3490.0,245.9287,246.5415,245.9287,246.5026,3490.0
2021-07-16 11:40:00,253.4,253.86,253.4,253.85,4055.0,246.4637,246.9111,246.4637,246.9013,4055.0
2021-07-16 11:50:00,253.84,254.47,253.8,254.1,5650.0,246.8916,247.5044,246.8527,247.1445,5650.0
2021-07-16 12:00:00,254.27,254.47,254.22,254.31,3102.0,247.3098,247.5044,247.2612,247.3487,3102.0
2021-07-16 12:10:00,254.34,254.64,254.24,254.54,3507.0,247.3779,247.6697,247.2807,247.5725,3507.0
2021-07-16 12:20:00,254.48,254.63,254.2,254.34,7078.0,247.5141,247.66,247.2418,247.3779,7078.0
2021-07-16 12:30:00,254.38,254.58,254.0,254.47,4901.0,247.4168,247.6114,247.0472,247.5044,4901.0
2021-07-16 12:40:00,254.47,254.75,254.32,254.32,6659.0,247.5044,247.7767,247.3585,247.3585,6659.0
2021-07-16 12:50:00,254.34,254.61,254.34,254.54,3479.0,247.3779,247.6405,247.3779,247.5725,3479.0
2021-07-16 13:00:00,254.4,254.55,254.35,254.53,3012.0,247.4363,247.5822,247.3877,247.5627,3012.0
2021-07-16 13:10:00,254.61,254.78,254.52,254.7,3914.0,247.6405,247.8059,247.553,247.7281,3914.0
2021-07-16 13:20:00,254.71,254.95,254.44,254.44,5686.0,247.7378,247.9712,247.4752,247.4752,5686.0
2021-07-16 13:30:00,254.44,254.6,254.24,254.43,3440.0,247.4752,247.6308,247.2807,247.4655,3440.0
2021-07-16 13:40:00,254.43,254.54,254.21,254.51,2819.0,247.4655,247.5725,247.2515,247.5433,2819.0
2021-07-16 13:50:00,254.4,254.46,254.09,254.11,4857.0,247.4363,247.4946,247.1348,247.1542,4857.0
2021-07-16 14:00:00,254.17,254.17,253.88,253.91,5391.0,247.2126,247.2126,246.9305,246.9597,5391.0
2021-07-16 14:10:00,254.04,254.56,253.94,254.43,6493.0,247.0861,247.5919,246.9889,247.4655,6493.0
2021-07-16 14:20:00,254.43,254.72,254.3,254.31,5871.0,247.4655,247.7475,247.339,247.3487,5871.0
2021-07-16 14:30:00,254.38,254.41,253.9,253.91,5022.0,247.4168,247.446,246.95,246.9597,5022.0
2021-07-16 14:40:00,253.98,254.09,253.78,253.88,3629.0,247.0278,247.1348,246.8333,246.9305,3629.0
2021-07-16 14:50:00,253.79,254.01,253.63,253.63,5848.0,246.843,247.057,246.6874,246.6874,5848.0
2021-07-16 15:00:00,253.63,253.63,253.24,253.54,6890.0,246.6874,246.6874,246.308,246.5998,6890.0
2021-07-16 15:10:00,253.52,253.91,253.31,253.84,5364.0,246.5804,246.9597,246.3761,246.8916,5364.0
2021-07-16 15:20:00,253.79,253.8,253.49,253.72,6793.0,246.843,246.8527,246.5512,246.7749,6793.0
2021-07-16 15:30:00,253.81,253.96,253.25,253.93,12695.0,246.8624,247.0083,246.3178,246.9791,12695.0
2021-07-16 15:40:00,253.84,254.24,253.8,254.19,24791.0,246.8916,247.2807,246.8527,247.232,24791.0
2021-07-16 15:50:00,254.21,254.88,253.99,254.75,89679.0,247.2515,247.9031,247.0375,247.7767,89679.0
2021-07-19 09:30:00,252.73,253.51,252.06,252.32,13880.0,245.812,246.5706,245.1603,245.4132,13880.0
2021-07-19 09:40:00,252.23,253.46,252.23,252.61,11661.0,245.3257,246.522,245.3257,245.6953,11661.0
2021-07-19 09:50:00,252.39,252.39,251.17,251.17,10603.0,245.4813,245.4813,244.2947,244.2947,10603.0
2021-07-19 10:00:00,251.37,251.52,250.97,251.31,7961.0,244.4892,244.6351,244.1002,244.4309,7961.0
2021-07-19 10:10:00,251.43,251.5,249.79,249.93,7795.0,244.5476,244.6157,242.9525,243.0886,7795.0
2021-07-19 10:20:00,249.82,249.82,249.18,249.55,6176.0,242.9817,242.9817,242.3592,242.719,6176.0
2021-07-19 10:30:00,249.57,249.57,248.52,248.68,6977.0,242.7385,242.7385,241.7172,241.8729,6977.0
2021-07-19 10:40:00,248.82,249.53,248.53,249.53,6033.0,242.009,242.6996,241.727,242.6996,6033.0
2021-07-19 10:50:00,249.5,249.5,248.51,248.89,5604.0,242.6704,242.6704,241.7075,242.0771,5604.0
2021-07-19 11:00:00,248.96,250.38,248.76,250.11,6768.0,242.1452,243.5263,241.9507,243.2637,6768.0
2021-07-19 11:10:00,250.2,250.61,249.93,249.98,5524.0,243.3513,243.75,243.0886,243.1373,5524.0
2021-07-19 11:20:00,249.98,250.08,249.65,249.77,11221.0,243.1373,243.2345,242.8163,242.933,11221.0
2021-07-19 11:30:00,249.65,249.65,248.82,249.04,7304.0,242.8163,242.8163,242.009,242.223,7304.0
2021-07-19 11:40:00,249.04,249.95,249.03,249.88,5788.0,242.223,243.1081,242.2133,243.04,5788.0
2021-07-19 11:50:00,249.91,250.14,249.83,250.09,6360.0,243.0692,243.2929,242.9914,243.2443,6360.0
2021-07-19 12:00:00,249.86,249.93,248.28,248.29,4565.0,243.0206,243.0886,241.4838,241.4935,4565.0
2021-07-19 12:10:00,248.14,248.19,247.73,248.08,10097.0,241.3476,241.3963,240.9489,241.2893,10097.0
2021-07-19 12:20:00,248.08,248.87,248.0,248.08,8179.0,241.2893,242.0577,241.2115,241.2893,8179.0
2021-07-19 12:30:00,247.97,248.55,247.86,248.31,14699.0,241.1823,241.7464,241.0753,241.513,14699.0
2021-07-19 12:40:00,248.3,248.3,247.84,247.95,5644.0,241.5033,241.5033,241.0559,241.1628,5644.0
2021-07-19 12:50:00,247.98,248.21,247.68,247.79,4017.0,241.192,241.4157,240.9002,241.0072,4017.0
2021-07-19 13:00:00,247.79,248.1,247.63,248.05,4412.0,241.0072,241.3087,240.8516,241.2601,4412.0
2021-07-19 13:10:00,248.04,248.58,248.03,248.4,6233.0,241.2504,241.7756,241.2406,241.6005,6233.0
2021-07-19 13:20:00,248.35,248.38,247.64,247.7,3155.0,241.5519,241.5811,240.8613,240.9197,3155.0
2021-07-19 13:30:00,247.55,247.59,247.12,247.31,5400.0,240.7738,240.8127,240.3556,240.5404,5400.0
2021-07-19 13:40:00,247.55,247.66,247.24,247.28,2908.0,240.7738,240.8808,240.4723,240.5112,2908.0
2021-07-19 13:50:00,247.33,247.66,246.97,247.15,9749.0,240.5598,240.8808,240.2097,240.3847,9749.0
2021-07-19 14:00:00,247.12,247.52,246.91,247.1,21757.0,240.3556,240.7446,240.1513,240.3361,21757.0
2021-07-19 14:10:00,247.26,247.56,247.07,247.56,5468.0,240.4917,240.7835,240.3069,240.7835,5468.0
2021-07-19 14:20:00,247.64,247.76,246.96,247.17,7856.0,240.8613,240.978,240.1999,240.4042,7856.0
2021-07-19 14:30:00,247.15,247.15,246.62,246.74,5609.0,240.3847,240.3847,239.8692,239.986,5609.0
2021-07-19 14:40:00,246.66,247.19,246.62,247.17,4501.0,239.9082,240.4236,239.8692,240.4042,4501.0
2021-07-19 14:50:00,247.3,247.75,247.12,247.58,7774.0,240.5306,240.9683,240.3556,240.803,7774.0
2021-07-19 15:00:00,247.59,247.93,247.45,247.93,5410.0,240.8127,241.1434,240.6765,241.1434,5410.0
2021-07-19 15:10:00,247.98,248.29,247.82,248.0,6125.0,241.192,241.4935,241.0364,241.2115,6125.0
2021-07-19 15:20:00,248.04,248.1,247.71,247.99,7949.0,241.2504,241.3087,240.9294,241.2017,7949.0
2021-07-19 15:30:00,248.0,248.58,247.92,248.53,10154.0,241.2115,241.7756,241.1337,241.727,10154.0
2021-07-19 15:40:00,248.53,248.7,248.33,248.53,16901.0,241.727,241.8923,241.5324,241.727,16901.0
2021-07-19 15:50:00,248.47,248.78,248.24,248.76,72304.0,241.6686,241.9701,241.4449,241.9507,72304.0
2021-07-20 09:30:00,249.94,251.29,249.54,251.07,15879.0,243.0984,244.4114,242.7093,244.1974,15879.0
2021-07-20 09:40:00,251.19,252.13,250.67,252.13,24223.0,244.3142,245.2284,243.8084,245.2284,24223.0
2021-07-20 09:50:00,251.83,252.88,251.83,252.82,4600.0,244.9366,245.9579,244.9366,245.8995,4600.0
2021-07-20 10:00:00,253.1,254.62,252.86,254.57,8318.0,246.1719,247.6503,245.9384,247.6016,8318.0
2021-07-20 10:10:00,254.45,254.52,253.81,254.41,6952.0,247.4849,247.553,246.8624,247.446,6952.0
2021-07-20 10:20:00,254.49,254.91,254.16,254.84,7682.0,247.5238,247.9323,247.2029,247.8642,7682.0
2021-07-20 10:30:00,254.56,255.25,254.56,255.05,12359.0,247.5919,248.263,247.5919,248.0685,12359.0
2021-07-20 10:40:00,254.98,256.15,254.8,256.15,8524.0,248.0004,249.1384,247.8253,249.1384,8524.0
2021-07-20 10:50:00,256.27,256.29,255.28,255.28,8998.0,249.2551,249.2745,248.2922,248.2922,8998.0
2021-07-20 11:00:00,255.49,256.31,255.23,256.0,6333.0,248.4964,249.294,248.2436,248.9925,6333.0
2021-07-20 11:10:00,255.93,256.29,255.78,255.86,10417.0,248.9244,249.2745,248.7785,248.8563,10417.0
2021-07-20 11:20:00,255.91,255.98,255.04,255.04,6749.0,248.9049,248.973,248.0588,248.0588,6749.0
2021-07-20 11:30:00,255.32,255.52,254.9,254.9,7339.0,248.3311,248.5256,247.9226,247.9226,7339.0
2021-07-20 11:40:00,255.04,255.31,255.02,255.3,1269.0,248.0588,248.3214,248.0393,248.3116,1269.0
2021-07-20 11:50:00,255.41,255.9,255.32,255.9,3961.0,248.4186,248.8952,248.3311,248.8952,3961.0
2021-07-20 12:00:00,255.99,256.34,255.91,255.98,5647.0,248.9828,249.3232,248.9049,248.973,5647.0
2021-07-20 12:10:00,256.09,256.36,256.07,256.08,4099.0,249.08,249.3426,249.0606,249.0703,4099.0
2021-07-20 12:20:00,256.2,256.27,256.0,256.06,4727.0,249.187,249.2551,248.9925,249.0508,4727.0
2021-07-20 12:30:00,256.31,256.48,256.21,256.21,4123.0,249.294,249.4593,249.1967,249.1967,4123.0
2021-07-20 12:40:00,256.29,256.66,256.25,256.63,3433.0,249.2745,249.6344,249.2356,249.6052,3433.0
2021-07-20 12:50:00,256.63,256.63,256.27,256.43,10973.0,249.6052,249.6052,249.2551,249.4107,10973.0
2021-07-20 13:00:00,256.36,256.48,256.21,256.39,9260.0,249.3426,249.4593,249.1967,249.3718,9260.0
2021-07-20 13:10:00,256.36,256.71,256.34,256.64,5913.0,249.3426,249.6831,249.3232,249.615,5913.0
2021-07-20 13:20:00,256.66,256.82,256.48,256.65,14433.0,249.6344,249.79,249.4593,249.6247,14433.0
2021-07-20 13:30:00,256.68,257.02,256.68,256.75,3715.0,249.6539,249.9846,249.6539,249.722,3715.0
2021-07-20 13:40:00,256.69,257.04,256.57,256.61,9144.0,249.6636,250.004,249.5469,249.5858,9144.0
2021-07-20 13:50:00,256.61,257.1,256.54,257.0,8360.0,249.5858,250.0624,249.5177,249.9651,8360.0
2021-07-20 14:00:00,257.13,257.37,257.13,257.26,3482.0,250.0916,250.325,250.0916,250.218,3482.0
2021-07-20 14:10:00,257.23,257.34,256.89,256.98,6677.0,250.1888,250.2958,249.8581,249.9457,6677.0
2021-07-20 14:20:00,256.99,256.99,256.66,256.85,5826.0,249.9554,249.9554,249.6344,249.8192,5826.0
2021-07-20 14:30:00,256.92,257.04,256.86,256.9,2678.0,249.8873,250.004,249.8289,249.8679,2678.0
2021-07-20 14:40:00,256.89,257.09,256.71,256.77,6345.0,249.8581,250.0526,249.6831,249.7414,6345.0
2021-07-20 14:50:00,256.78,257.06,256.69,256.76,4139.0,249.7511,250.0235,249.6636,249.7317,4139.0
2021-07-20 15:00:00,256.85,257.22,256.79,257.04,5903.0,249.8192,250.1791,249.7609,250.004,5903.0
2021-07-20 15:10:00,257.01,257.42,257.01,257.38,3091.0,249.9748,250.3736,249.9748,250.3347,3091.0
2021-07-20 15:20:00,257.4,257.65,257.11,257.11,9570.0,250.3542,250.5973,250.0721,250.0721,9570.0
2021-07-20 15:30:00,257.04,257.06,256.73,256.92,8903.0,250.004,250.0235,249.7025,249.8873,8903.0
2021-07-20 15:40:00,256.86,257.24,256.86,257.15,23527.0,249.8289,250.1985,249.8289,250.111,23527.0
2021-07-20 15:50:00,257.08,257.09,256.58,256.59,96167.0,250.0429,250.0526,249.5566,249.5663,96167.0
2021-07-21 09:30:00,255.93,256.78,255.93,256.36,6844.0,248.9244,249.7511,248.9244,249.3426,6844.0
2021-07-21 09:40:00,256.63,257.83,256.5,257.56,2635.0,249.6052,250.7724,249.4788,250.5098,2635.0
2021-07-21 09:50:00,257.57,257.69,257.28,257.69,2593.0,250.5195,250.6362,250.2374,250.6362,2593.0
2021-07-21 10:00:00,257.62,257.89,257.03,257.1,8169.0,250.5681,250.8308,249.9943,250.0624,8169.0
2021-07-21 10:10:00,257.1,257.27,255.88,255.9,4044.0,250.0624,250.2277,248.8758,248.8952,4044.0
2021-07-21 10:20:00,255.9,256.0,254.22,254.22,8539.0,248.8952,248.9925,247.2612,247.2612,8539.0
2021-07-21 10:30:00,254.38,255.3,254.3,254.95,12450.0,247.4168,248.3116,247.339,247.9712,12450.0
2021-07-21 10:40:00,254.95,254.96,254.28,254.28,5184.0,247.9712,247.981,247.3196,247.3196,5184.0
2021-07-21 10:50:00,254.34,255.0,254.31,255.0,8080.0,247.3779,248.0199,247.3487,248.0199,8080.0
2021-07-21 11:00:00,254.87,255.05,254.33,254.93,5400.0,247.8934,248.0685,247.3682,247.9518,5400.0
2021-07-21 11:10:00,254.9,254.9,254.32,254.35,6625.0,247.9226,247.9226,247.3585,247.3877,6625.0
2021-07-21 11:20:00,254.41,254.54,254.08,254.19,10279.0,247.446,247.5725,247.125,247.232,10279.0
2021-07-21 11:30:00,254.08,254.61,253.96,254.48,11427.0,247.125,247.6405,247.0083,247.5141,11427.0
2021-07-21 11:40:00,254.63,254.65,254.08,254.24,10476.0,247.66,247.6794,247.125,247.2807,10476.0
2021-07-21 11:50:00,254.26,255.46,254.2,255.43,17801.0,247.3001,248.4673,247.2418,248.4381,17801.0
2021-07-21 12:00:00,255.32,255.6,255.12,255.28,5665.0,248.3311,248.6034,248.1366,248.2922,5665.0
2021-07-21 12:10:00,255.2,255.28,254.34,254.34,6491.0,248.2144,248.2922,247.3779,247.3779,6491.0
2021-07-21 12:20:00,254.39,254.76,253.93,254.62,5973.0,247.4266,247.7864,246.9791,247.6503,5973.0
2021-07-21 12:30:00,254.53,254.54,253.94,254.36,4431.0,247.5627,247.5725,246.9889,247.3974,4431.0
2021-07-21 12:40:00,254.37,254.63,253.87,253.95,3302.0,247.4071,247.66,246.9208,246.9986,3302.0
2021-07-21 12:50:00,253.8,254.53,253.75,254.25,4719.0,246.8527,247.5627,246.8041,247.2904,4719.0
2021-07-21 13:00:00,254.26,255.18,254.16,254.87,28802.0,247.3001,248.1949,247.2029,247.8934,28802.0
2021-07-21 13:10:00,254.97,255.21,254.49,254.59,6031.0,247.9907,248.2241,247.5238,247.6211,6031.0
2021-07-21 13:20:00,254.67,255.08,254.67,254.98,3391.0,247.6989,248.0977,247.6989,248.0004,3391.0
2021-07-21 13:30:00,254.96,254.98,254.54,254.86,6678.0,247.981,248.0004,247.5725,247.8837,6678.0
2021-07-21 13:40:00,254.88,255.33,254.88,255.05,4044.0,247.9031,248.3408,247.9031,248.0685,4044.0
2021-07-21 13:50:00,254.94,255.5,254.88,255.5,7306.0,247.9615,248.5062,247.9031,248.5062,7306.0
2021-07-21 14:00:00,255.64,255.9,255.07,255.2,5115.0,248.6423,248.8952,248.0879,248.2144,5115.0
2021-07-21 14:10:00,255.2,255.26,254.75,255.26,4965.0,248.2144,248.2727,247.7767,248.2727,4965.0
2021-07-21 14:20:00,255.37,255.85,255.37,255.68,5330.0,248.3797,248.8466,248.3797,248.6812,5330.0
2021-07-21 14:30:00,255.76,255.81,255.09,255.19,8485.0,248.7591,248.8077,248.1074,248.2047,8485.0
2021-07-21 14:40:00,255.21,255.39,255.18,255.36,6009.0,248.2241,248.3992,248.1949,248.37,6009.0
2021-07-21 14:50:00,255.42,256.09,255.42,255.54,10932.0,248.4284,249.08,248.4284,248.5451,10932.0
2021-07-21 15:00:00,255.59,255.73,255.43,255.69,4784.0,248.5937,248.7299,248.4381,248.691,4784.0
2021-07-21 15:10:00,255.7,255.7,255.33,255.37,9815.0,248.7007,248.7007,248.3408,248.3797,9815.0
2021-07-21 15:20:00,255.35,255.46,254.86,254.87,5718.0,248.3603,248.4673,247.8837,247.8934,5718.0
2021-07-21 15:30:00,254.86,254.98,254.42,254.59,13715.0,247.8837,248.0004,247.4557,247.6211,13715.0
2021-07-21 15:40:00,254.66,255.97,254.64,255.31,31164.0,247.6892,248.9633,247.6697,248.3214,31164.0
2021-07-21 15:50:00,255.27,255.93,254.94,255.26,70257.0,248.2825,248.9244,247.9615,248.2727,70257.0
2021-07-22 09:30:00,257.1,257.1,249.59,249.96,29818.0,250.0624,250.0624,242.7579,243.1178,29818.0
2021-07-22 09:40:00,250.51,251.05,248.76,249.1,15671.0,243.6528,244.178,241.9507,242.2814,15671.0
2021-07-22 09:50:00,248.9,249.36,245.5,248.98,33820.0,242.0868,242.5342,238.7799,242.1646,33820.0
2021-07-22 10:00:00,248.98,251.49,248.98,251.22,112777.0,242.1646,244.6059,242.1646,244.3433,112777.0
2021-07-22 10:10:00,251.0,252.34,250.48,250.64,13953.0,244.1294,245.4327,243.6236,243.7792,13953.0
2021-07-22 10:20:00,250.41,251.34,249.59,250.9,102190.0,243.5555,244.46,242.7579,244.0321,102190.0
2021-07-22 10:30:00,251.12,252.44,250.73,251.33,86536.0,244.2461,245.5299,243.8667,244.4503,86536.0
2021-07-22 10:40:00,251.32,251.94,250.31,251.05,20875.0,244.4406,245.0436,243.4582,244.178,20875.0
2021-07-22 10:50:00,251.07,251.73,250.65,251.41,35153.0,244.1974,244.8394,243.7889,244.5281,35153.0
2021-07-22 11:00:00,251.36,251.89,250.32,250.74,25047.0,244.4795,244.995,243.468,243.8765,25047.0
2021-07-22 11:10:00,250.48,250.53,247.9,249.75,5264.0,243.6236,243.6722,241.1142,242.9136,5264.0
2021-07-22 11:20:00,249.67,249.68,249.01,249.68,4936.0,242.8358,242.8455,242.1938,242.8455,4936.0
2021-07-22 11:30:00,249.83,249.91,249.31,249.75,5637.0,242.9914,243.0692,242.4856,242.9136,5637.0
2021-07-22 11:40:00,249.9,250.21,249.43,249.43,11740.0,243.0595,243.361,242.6023,242.6023,11740.0
2021-07-22 11:50:00,249.27,249.61,248.97,248.97,3120.0,242.4467,242.7774,242.1549,242.1549,3120.0
2021-07-22 12:00:00,249.25,249.27,248.66,249.0,3426.0,242.4273,242.4467,241.8534,242.1841,3426.0
2021-07-22 12:10:00,248.43,248.82,248.2,248.75,2893.0,241.6297,242.009,241.406,241.9409,2893.0
2021-07-22 12:20:00,248.95,248.95,248.27,248.64,5205.0,242.1355,242.1355,241.4741,241.834,5205.0
2021-07-22 12:30:00,248.49,248.89,248.29,248.89,4607.0,241.6881,242.0771,241.4935,242.0771,4607.0
2021-07-22 12:40:00,249.0,249.0,248.65,248.69,3332.0,242.1841,242.1841,241.8437,241.8826,3332.0
2021-07-22 12:50:00,248.76,249.35,248.75,249.35,3158.0,241.9507,242.5245,241.9409,242.5245,3158.0
2021-07-22 13:00:00,249.19,249.45,249.03,249.09,3100.0,242.3689,242.6218,242.2133,242.2716,3100.0
2021-07-22 13:10:00,249.17,249.43,248.5,248.51,2504.0,242.3494,242.6023,241.6978,241.7075,2504.0
2021-07-22 13:20:00,248.7,249.2,248.7,249.09,5341.0,241.8923,242.3786,241.8923,242.2716,5341.0
2021-07-22 13:30:00,249.14,249.18,248.65,248.7,2200.0,242.3203,242.3592,241.8437,241.8923,2200.0
2021-07-22 13:40:00,248.61,248.8,248.38,248.62,5844.0,241.8048,241.9896,241.5811,241.8145,5844.0
2021-07-22 13:50:00,248.49,248.82,248.42,248.68,5374.0,241.6881,242.009,241.62,241.8729,5374.0
2021-07-22 14:00:00,248.8,249.09,248.49,249.06,5911.0,241.9896,242.2716,241.6881,242.2425,5911.0
2021-07-22 14:10:00,249.0,249.53,248.88,248.88,4414.0,242.1841,242.6996,242.0674,242.0674,4414.0
2021-07-22 14:20:00,248.68,249.13,248.56,248.63,4881.0,241.8729,242.3105,241.7561,241.8242,4881.0
2021-07-22 14:30:00,248.71,249.5,248.71,249.0,5161.0,241.902,242.6704,241.902,242.1841,5161.0
2021-07-22 14:40:00,249.24,249.76,249.0,249.76,3204.0,242.4175,242.9233,242.1841,242.9233,3204.0
2021-07-22 14:50:00,249.68,249.77,249.48,249.77,4749.0,242.8455,242.933,242.651,242.933,4749.0
2021-07-22 15:00:00,249.67,250.11,249.65,250.11,8453.0,242.8358,243.2637,242.8163,243.2637,8453.0
2021-07-22 15:10:00,250.07,250.22,249.85,250.09,7855.0,243.2248,243.3707,243.0108,243.2443,7855.0
2021-07-22 15:20:00,250.05,250.12,249.63,249.76,7604.0,243.2054,243.2734,242.7969,242.9233,7604.0
2021-07-22 15:30:00,249.67,249.74,249.0,249.23,14454.0,242.8358,242.9038,242.1841,242.4078,14454.0
2021-07-22 15:40:00,249.23,249.4,248.96,249.18,13593.0,242.4078,242.5731,242.1452,242.3592,13593.0
2021-07-22 15:50:00,249.27,249.83,249.1,249.83,58443.0,242.4467,242.9914,242.2814,242.9914,58443.0
2021-07-23 09:30:00,251.12,252.21,250.77,250.92,11313.0,244.2461,245.3062,243.9056,244.0515,11313.0
2021-07-23 09:40:00,250.87,251.37,250.8,251.28,5262.0,244.0029,244.4892,243.9348,244.4017,5262.0
2021-07-23 09:50:00,251.47,251.5,250.62,250.9,9055.0,244.5865,244.6157,243.7598,244.0321,9055.0
2021-07-23 10:00:00,251.04,252.69,250.96,252.68,37245.0,244.1683,245.7731,244.0904,245.7634,37245.0
2021-07-23 10:10:00,252.7,253.74,252.7,253.42,9892.0,245.7828,246.7943,245.7828,246.4831,9892.0
2021-07-23 10:20:00,253.42,253.77,253.19,253.58,10458.0,246.4831,246.8235,246.2594,246.6387,10458.0
2021-07-23 10:30:00,253.5,253.6,252.96,253.01,17990.0,246.5609,246.6582,246.0357,246.0843,17990.0
2021-07-23 10:40:00,252.95,253.29,252.95,253.07,20213.0,246.026,246.3567,246.026,246.1427,20213.0
2021-07-23 10:50:00,253.19,253.73,253.01,253.28,13240.0,246.2594,246.7846,246.0843,246.3469,13240.0
2021-07-23 11:00:00,253.18,253.4,252.77,253.0,46846.0,246.2497,246.4637,245.8509,246.0746,46846.0
2021-07-23 11:10:00,253.04,253.16,252.87,252.98,22852.0,246.1135,246.2302,245.9482,246.0552,22852.0
2021-07-23 11:20:00,252.92,253.38,252.62,252.98,54435.0,245.9968,246.4442,245.705,246.0552,54435.0
2021-07-23 11:30:00,253.0,253.24,252.64,252.82,27690.0,246.0746,246.308,245.7245,245.8995,27690.0
2021-07-23 11:40:00,252.78,252.82,252.01,252.18,23236.0,245.8606,245.8995,245.1117,245.2771,23236.0
2021-07-23 11:50:00,252.18,252.2,251.46,251.52,17250.0,245.2771,245.2965,244.5768,244.6351,17250.0
2021-07-23 12:00:00,251.58,251.77,251.01,251.04,44184.0,244.6935,244.8783,244.1391,244.1683,44184.0
2021-07-23 12:10:00,251.02,251.49,251.02,251.3,23700.0,244.1488,244.6059,244.1488,244.4211,23700.0
2021-07-23 12:20:00,251.25,251.43,250.94,251.02,22668.0,244.3725,244.5476,244.071,244.1488,22668.0
2021-07-23 12:30:00,251.05,251.49,251.01,251.22,25678.0,244.178,244.6059,244.1391,244.3433,25678.0
2021-07-23 12:40:00,251.22,251.26,250.67,250.88,29144.0,244.3433,244.3822,243.8084,244.0126,29144.0
2021-07-23 12:50:00,250.84,251.01,250.59,250.84,18886.0,243.9737,244.1391,243.7306,243.9737,18886.0
2021-07-23 13:00:00,250.92,251.53,250.71,251.4,97030.0,244.0515,244.6448,243.8473,244.5184,97030.0
2021-07-23 13:10:00,251.4,252.02,251.1,251.16,21699.0,244.5184,245.1214,244.2266,244.285,21699.0
2021-07-23 13:20:00,251.11,251.32,250.63,250.8,46881.0,244.2363,244.4406,243.7695,243.9348,46881.0
2021-07-23 13:30:00,250.8,251.12,250.71,250.78,23642.0,243.9348,244.2461,243.8473,243.9154,23642.0
2021-07-23 13:40:00,250.78,251.0,250.7,250.85,9912.0,243.9154,244.1294,243.8376,243.9835,9912.0
2021-07-23 13:50:00,250.93,250.93,250.58,250.7,8893.0,244.0613,244.0613,243.7208,243.8376,8893.0
2021-07-23 14:00:00,250.68,250.77,250.36,250.55,7002.0,243.8181,243.9056,243.5069,243.6917,7002.0
2021-07-23 14:10:00,250.6,250.68,250.45,250.53,8781.0,243.7403,243.8181,243.5944,243.6722,8781.0
2021-07-23 14:20:00,250.47,250.78,250.43,250.78,19830.0,243.6139,243.9154,243.575,243.9154,19830.0
2021-07-23 14:30:00,250.96,250.96,250.7,250.76,15908.0,244.0904,244.0904,243.8376,243.8959,15908.0
2021-07-23 14:40:00,250.72,250.92,250.67,250.8,17213.0,243.857,244.0515,243.8084,243.9348,17213.0
2021-07-23 14:50:00,250.8,251.05,250.7,250.75,38512.0,243.9348,244.178,243.8376,243.8862,38512.0
2021-07-23 15:00:00,250.75,251.85,250.72,251.53,20684.0,243.8862,244.9561,243.857,244.6448,20684.0
2021-07-23 15:10:00,251.53,251.61,251.03,251.5,5045.0,244.6448,244.7227,244.1585,244.6157,5045.0
2021-07-23 15:20:00,251.5,251.83,251.32,251.72,8773.0,244.6157,244.9366,244.4406,244.8296,8773.0
2021-07-23 15:30:00,251.67,252.78,251.66,252.67,11690.0,244.781,245.8606,244.7713,245.7536,11690.0
2021-07-23 15:40:00,252.61,252.77,252.46,252.64,13514.0,245.6953,245.8509,245.5494,245.7245,13514.0
2021-07-23 15:50:00,252.73,253.08,252.57,253.06,49028.0,245.812,246.1524,245.6564,246.133,49028.0
2021-07-26 09:30:00,252.42,253.61,252.42,253.61,4525.0,245.5105,246.6679,245.5105,246.6679,4525.0
2021-07-26 09:40:00,253.63,254.32,253.35,253.52,10997.0,246.6874,247.3585,246.415,246.5804,10997.0
2021-07-26 09:50:00,253.93,254.14,253.7,253.78,4210.0,246.9791,247.1834,246.7554,246.8333,4210.0
2021-07-26 10:00:00,253.78,253.92,253.6,253.9,8365.0,246.8333,246.9694,246.6582,246.95,8365.0
2021-07-26 10:10:00,253.81,253.81,252.99,253.47,5734.0,246.8624,246.8624,246.0649,246.5317,5734.0
2021-07-26 10:20:00,253.49,253.74,252.84,252.84,3708.0,246.5512,246.7943,245.919,245.919,3708.0
2021-07-26 10:30:00,252.95,252.95,251.76,251.84,4856.0,246.026,246.026,244.8685,244.9464,4856.0
2021-07-26 10:40:00,251.95,253.22,251.88,253.22,3012.0,245.0533,246.2886,244.9853,246.2886,3012.0
2021-07-26 10:50:00,253.11,254.0,252.99,253.55,6886.0,246.1816,247.0472,246.0649,246.6096,6886.0
2021-07-26 11:00:00,253.56,253.84,253.39,253.72,1289.0,246.6193,246.8916,246.4539,246.7749,1289.0
2021-07-26 11:10:00,253.99,254.74,253.95,254.74,3900.0,247.0375,247.767,246.9986,247.767,3900.0
2021-07-26 11:20:00,254.51,254.51,254.28,254.35,2700.0,247.5433,247.5433,247.3196,247.3877,2700.0
2021-07-26 11:30:00,254.4,254.88,254.4,254.74,3621.0,247.4363,247.9031,247.4363,247.767,3621.0
2021-07-26 11:40:00,254.59,254.59,254.38,254.56,3160.0,247.6211,247.6211,247.4168,247.5919,3160.0
2021-07-26 11:50:00,254.5,254.65,254.48,254.6,3350.0,247.5335,247.6794,247.5141,247.6308,3350.0
2021-07-26 12:00:00,254.64,254.86,254.64,254.83,2400.0,247.6697,247.8837,247.6697,247.8545,2400.0
2021-07-26 12:10:00,254.81,254.91,254.57,254.83,3338.0,247.8351,247.9323,247.6016,247.8545,3338.0
2021-07-26 12:20:00,254.87,254.91,254.45,254.56,6643.0,247.8934,247.9323,247.4849,247.5919,6643.0
2021-07-26 12:30:00,254.48,254.48,254.03,254.03,2437.0,247.5141,247.5141,247.0764,247.0764,2437.0
2021-07-26 12:40:00,254.05,254.17,253.97,254.16,2950.0,247.0959,247.2126,247.0181,247.2029,2950.0
2021-07-26 12:50:00,254.18,254.35,254.04,254.04,2793.0,247.2223,247.3877,247.0861,247.0861,2793.0
2021-07-26 13:00:00,254.2,254.45,254.12,254.43,2924.0,247.2418,247.4849,247.1639,247.4655,2924.0
2021-07-26 13:10:00,254.45,254.62,254.42,254.5,1841.0,247.4849,247.6503,247.4557,247.5335,1841.0
2021-07-26 13:20:00,254.53,254.58,254.13,254.22,4571.0,247.5627,247.6114,247.1737,247.2612,4571.0
2021-07-26 13:30:00,254.17,254.17,253.67,253.95,4846.0,247.2126,247.2126,246.7263,246.9986,4846.0
2021-07-26 13:40:00,253.96,254.04,253.74,253.93,3854.0,247.0083,247.0861,246.7943,246.9791,3854.0
2021-07-26 13:50:00,253.87,253.95,253.71,253.8,5033.0,246.9208,246.9986,246.7652,246.8527,5033.0
2021-07-26 14:00:00,253.8,254.31,253.78,254.31,3399.0,246.8527,247.3487,246.8333,247.3487,3399.0
2021-07-26 14:10:00,254.39,254.58,254.19,254.55,4300.0,247.4266,247.6114,247.232,247.5822,4300.0
2021-07-26 14:20:00,254.64,254.88,254.51,254.87,4044.0,247.6697,247.9031,247.5433,247.8934,4044.0
2021-07-26 14:30:00,254.84,254.91,254.7,254.7,3491.0,247.8642,247.9323,247.7281,247.7281,3491.0
2021-07-26 14:40:00,254.69,254.71,254.45,254.61,3355.0,247.7183,247.7378,247.4849,247.6405,3355.0
2021-07-26 14:50:00,254.58,254.64,254.47,254.59,2110.0,247.6114,247.6697,247.5044,247.6211,2110.0
2021-07-26 15:00:00,254.59,254.59,254.34,254.54,3571.0,247.6211,247.6211,247.3779,247.5725,3571.0
2021-07-26 15:10:00,254.58,254.62,254.44,254.48,4324.0,247.6114,247.6503,247.4752,247.5141,4324.0
2021-07-26 15:20:00,254.54,254.76,254.47,254.69,4037.0,247.5725,247.7864,247.5044,247.7183,4037.0
2021-07-26 15:30:00,254.68,254.68,254.46,254.46,6381.0,247.7086,247.7086,247.4946,247.4946,6381.0
2021-07-26 15:40:00,254.36,254.58,254.32,254.38,10678.0,247.3974,247.6114,247.3585,247.4168,10678.0
2021-07-26 15:50:00,254.38,255.19,254.35,255.1,41805.0,247.4168,248.2047,247.3877,248.1171,41805.0
2021-07-27 09:30:00,254.87,255.11,254.03,254.38,6787.0,247.8934,248.1268,247.0764,247.4168,6787.0
2021-07-27 09:40:00,254.61,255.71,254.39,255.61,4912.0,247.6405,248.7104,247.4266,248.6132,4912.0
2021-07-27 09:50:00,255.43,257.44,255.43,257.39,4515.0,248.4381,250.3931,248.4381,250.3444,4515.0
2021-07-27 10:00:00,257.44,257.85,256.99,257.24,14396.0,250.3931,250.7918,249.9554,250.1985,14396.0
2021-07-27 10:10:00,257.01,257.53,256.14,256.14,9689.0,249.9748,250.4806,249.1287,249.1287,9689.0
2021-07-27 10:20:00,255.95,256.31,255.77,256.24,2303.0,248.9439,249.294,248.7688,249.2259,2303.0
2021-07-27 10:30:00,256.24,257.47,256.24,257.47,5492.0,249.2259,250.4222,249.2259,250.4222,5492.0
2021-07-27 10:40:00,257.53,257.7,256.15,256.48,5137.0,250.4806,250.646,249.1384,249.4593,5137.0
2021-07-27 10:50:00,256.57,256.94,256.29,256.84,5478.0,249.5469,249.9068,249.2745,249.8095,5478.0
2021-07-27 11:00:00,256.7,257.03,256.38,256.81,5860.0,249.6733,249.9943,249.3621,249.7803,5860.0
2021-07-27 11:10:00,256.92,257.07,256.55,256.55,3446.0,249.8873,250.0332,249.5274,249.5274,3446.0
2021-07-27 11:20:00,256.35,256.58,256.04,256.1,1628.0,249.3329,249.5566,249.0314,249.0897,1628.0
2021-07-27 11:30:00,256.01,256.01,255.42,255.58,2213.0,249.0022,249.0022,248.4284,248.584,2213.0
2021-07-27 11:40:00,255.88,255.93,255.88,255.93,300.0,248.8758,248.9244,248.8758,248.9244,300.0
2021-07-27 11:50:00,256.15,256.64,255.87,256.11,2904.0,249.1384,249.615,248.866,249.0995,2904.0
2021-07-27 12:00:00,255.99,256.19,255.84,255.99,3505.0,248.9828,249.1773,248.8369,248.9828,3505.0
2021-07-27 12:10:00,256.0,256.1,255.58,255.66,18844.0,248.9925,249.0897,248.584,248.6618,18844.0
2021-07-27 12:20:00,255.86,256.67,255.86,256.52,3604.0,248.8563,249.6441,248.8563,249.4983,3604.0
2021-07-27 12:30:00,256.62,256.7,256.07,256.61,3141.0,249.5955,249.6733,249.0606,249.5858,3141.0
2021-07-27 12:40:00,256.61,256.67,256.31,256.31,1849.0,249.5858,249.6441,249.294,249.294,1849.0
2021-07-27 12:50:00,256.31,256.41,256.24,256.36,1056.0,249.294,249.3913,249.2259,249.3426,1056.0
2021-07-27 13:00:00,256.26,256.59,256.13,256.32,6931.0,249.2454,249.5663,249.1189,249.3037,6931.0
2021-07-27 13:10:00,256.42,256.53,256.37,256.53,7911.0,249.401,249.508,249.3524,249.508,7911.0
2021-07-27 13:20:00,256.59,256.59,256.32,256.55,9612.0,249.5663,249.5663,249.3037,249.5274,9612.0
2021-07-27 13:30:00,256.41,256.6,256.33,256.6,3395.0,249.3913,249.5761,249.3135,249.5761,3395.0
2021-07-27 13:40:00,256.46,256.73,256.18,256.73,7633.0,249.4399,249.7025,249.1676,249.7025,7633.0
2021-07-27 13:50:00,256.61,257.02,256.59,256.77,24264.0,249.5858,249.9846,249.5663,249.7414,24264.0
2021-07-27 14:00:00,256.51,257.14,256.43,256.94,13068.0,249.4885,250.1013,249.4107,249.9068,13068.0
2021-07-27 14:10:00,256.88,257.22,256.85,257.0,5026.0,249.8484,250.1791,249.8192,249.9651,5026.0
2021-07-27 14:20:00,256.9,257.57,256.89,257.56,5563.0,249.8679,250.5195,249.8581,250.5098,5563.0
2021-07-27 14:30:00,257.48,257.56,256.99,257.14,11940.0,250.432,250.5098,249.9554,250.1013,11940.0
2021-07-27 14:40:00,257.24,257.24,256.94,256.94,3080.0,250.1985,250.1985,249.9068,249.9068,3080.0
2021-07-27 14:50:00,256.99,257.41,256.97,257.41,4144.0,249.9554,250.3639,249.9359,250.3639,4144.0
2021-07-27 15:00:00,257.39,257.45,257.22,257.37,4411.0,250.3444,250.4028,250.1791,250.325,4411.0
2021-07-27 15:10:00,257.39,257.46,257.16,257.34,7267.0,250.3444,250.4125,250.1207,250.2958,7267.0
2021-07-27 15:20:00,257.38,257.59,257.38,257.49,4513.0,250.3347,250.539,250.3347,250.4417,4513.0
2021-07-27 15:30:00,257.5,257.64,257.45,257.63,13817.0,250.4514,250.5876,250.4028,250.5779,13817.0
2021-07-27 15:40:00,257.57,257.84,257.5,257.68,17552.0,250.5195,250.7821,250.4514,250.6265,17552.0
2021-07-27 15:50:00,257.76,258.35,257.48,258.29,68780.0,250.7043,251.2782,250.432,251.2198,68780.0
2021-07-28 09:30:00,258.89,259.45,257.05,257.05,5898.0,251.8034,252.348,250.0137,250.0137,5898.0
2021-07-28 09:40:00,256.72,256.72,256.0,256.28,2000.0,249.6928,249.6928,248.9925,249.2648,2000.0
2021-07-28 09:50:00,256.58,256.6,255.91,255.93,2616.0,249.5566,249.5761,248.9049,248.9244,2616.0
2021-07-28 10:00:00,256.06,256.06,255.34,255.34,2702.0,249.0508,249.0508,248.3506,248.3506,2702.0
2021-07-28 10:10:00,255.4,255.8,255.4,255.8,735.0,248.4089,248.798,248.4089,248.798,735.0
2021-07-28 10:20:00,255.77,255.84,255.63,255.74,600.0,248.7688,248.8369,248.6326,248.7396,600.0
2021-07-28 10:30:00,255.87,256.16,255.63,255.63,8907.0,248.866,249.1481,248.6326,248.6326,8907.0
2021-07-28 10:40:00,255.42,255.44,254.98,255.07,1600.0,248.4284,248.4478,248.0004,248.0879,1600.0
2021-07-28 10:50:00,255.19,255.76,255.19,255.64,2135.0,248.2047,248.7591,248.2047,248.6423,2135.0
2021-07-28 11:00:00,255.59,255.68,255.32,255.67,4189.0,248.5937,248.6812,248.3311,248.6715,4189.0
2021-07-28 11:10:00,255.59,255.62,254.98,255.15,4194.0,248.5937,248.6229,248.0004,248.1658,4194.0
2021-07-28 11:20:00,255.13,255.34,255.09,255.3,2930.0,248.1463,248.3506,248.1074,248.3116,2930.0
2021-07-28 11:30:00,255.49,255.81,255.49,255.7,2429.0,248.4964,248.8077,248.4964,248.7007,2429.0
2021-07-28 11:40:00,255.74,256.17,255.74,255.9,4800.0,248.7396,249.1578,248.7396,248.8952,4800.0
2021-07-28 11:50:00,255.82,256.17,255.8,256.03,4812.0,248.8174,249.1578,248.798,249.0217,4812.0
2021-07-28 12:00:00,255.93,255.93,255.52,255.65,5450.0,248.9244,248.9244,248.5256,248.6521,5450.0
2021-07-28 12:10:00,255.72,256.04,255.57,255.92,7687.0,248.7202,249.0314,248.5743,248.9147,7687.0
2021-07-28 12:20:00,255.98,255.98,255.5,255.67,5125.0,248.973,248.973,248.5062,248.6715,5125.0
2021-07-28 12:30:00,255.57,255.84,255.57,255.75,1608.0,248.5743,248.8369,248.5743,248.7493,1608.0
2021-07-28 12:40:00,255.75,255.85,255.61,255.71,4860.0,248.7493,248.8466,248.6132,248.7104,4860.0
2021-07-28 12:50:00,255.83,255.83,255.43,255.51,4515.0,248.8271,248.8271,248.4381,248.5159,4515.0
2021-07-28 13:00:00,255.5,256.2,255.49,256.08,4493.0,248.5062,249.187,248.4964,249.0703,4493.0
2021-07-28 13:10:00,256.14,256.63,256.14,256.55,3655.0,249.1287,249.6052,249.1287,249.5274,3655.0
2021-07-28 13:20:00,256.51,256.88,256.5,256.6,2816.0,249.4885,249.8484,249.4788,249.5761,2816.0
2021-07-28 13:30:00,256.67,256.91,256.44,256.55,5086.0,249.6441,249.8776,249.4204,249.5274,5086.0
2021-07-28 13:40:00,256.73,257.22,256.73,257.19,3133.0,249.7025,250.1791,249.7025,250.1499,3133.0
2021-07-28 13:50:00,257.14,257.88,257.11,257.82,14388.0,250.1013,250.821,250.0721,250.7627,14388.0
2021-07-28 14:00:00,257.7,258.0,257.24,257.85,11167.0,250.646,250.9377,250.1985,250.7918,11167.0
2021-07-28 14:10:00,257.83,258.35,257.83,258.18,11067.0,250.7724,251.2782,250.7724,251.1128,11067.0
2021-07-28 14:20:00,258.06,258.3,258.06,258.14,5710.0,250.9961,251.2295,250.9961,251.0739,5710.0
2021-07-28 14:30:00,258.17,258.6,258.1,258.58,8723.0,251.1031,251.5213,251.035,251.5019,8723.0
2021-07-28 14:40:00,258.46,259.06,258.37,258.82,7245.0,251.3851,251.9687,251.2976,251.7353,7245.0
2021-07-28 14:50:00,258.87,258.88,258.49,258.59,4372.0,251.7839,251.7937,251.4143,251.5116,4372.0
2021-07-28 15:00:00,258.53,258.63,257.81,257.94,6061.0,251.4532,251.5505,250.7529,250.8794,6061.0
2021-07-28 15:10:00,258.07,258.31,258.03,258.22,13996.0,251.0058,251.2393,250.9669,251.1517,13996.0
2021-07-28 15:20:00,258.16,258.37,258.06,258.37,14528.0,251.0934,251.2976,250.9961,251.2976,14528.0
2021-07-28 15:30:00,258.48,258.75,258.29,258.5,16404.0,251.4046,251.6672,251.2198,251.4241,16404.0
2021-07-28 15:40:00,258.48,258.7,258.45,258.66,31541.0,251.4046,251.6186,251.3754,251.5797,31541.0
2021-07-28 15:50:00,258.52,259.04,258.44,258.94,75747.0,251.4435,251.9493,251.3657,251.852,75747.0
2021-07-29 09:30:00,259.45,260.0,259.01,259.73,7260.0,252.348,252.883,251.9201,252.6204,7260.0
2021-07-29 09:40:00,259.7,260.0,258.84,259.69,7067.0,252.5912,252.883,251.7547,252.5815,7067.0
2021-07-29 09:50:00,259.62,260.63,259.43,260.62,4987.0,252.5134,253.4957,252.3286,253.486,4987.0
2021-07-29 10:00:00,260.48,260.51,259.76,260.01,8679.0,253.3499,253.379,252.6496,252.8927,8679.0
2021-07-29 10:10:00,260.17,260.97,260.17,260.97,4780.0,253.0483,253.8264,253.0483,253.8264,4780.0
2021-07-29 10:20:00,260.81,260.81,260.26,260.67,2728.0,253.6708,253.6708,253.1359,253.5347,2728.0
2021-07-29 10:30:00,260.81,260.84,260.22,260.51,4736.0,253.6708,253.7,253.097,253.379,4736.0
2021-07-29 10:40:00,260.74,261.09,260.72,260.74,2751.0,253.6027,253.9432,253.5833,253.6027,2751.0
2021-07-29 10:50:00,260.86,261.2,260.86,261.08,2314.0,253.7195,254.0501,253.7195,253.9334,2314.0
2021-07-29 11:00:00,261.23,261.36,261.01,261.09,8915.0,254.0793,254.2058,253.8653,253.9432,8915.0
2021-07-29 11:10:00,261.05,261.14,260.32,260.77,9911.0,253.9043,253.9918,253.1942,253.6319,9911.0
2021-07-29 11:20:00,260.79,260.79,260.24,260.43,3426.0,253.6514,253.6514,253.1164,253.3012,3426.0
2021-07-29 11:30:00,260.37,260.52,260.25,260.39,3638.0,253.2429,253.3888,253.1262,253.2623,3638.0
2021-07-29 11:40:00,260.48,260.61,260.07,260.14,1487.0,253.3499,253.4763,252.9511,253.0192,1487.0
2021-07-29 11:50:00,260.24,260.48,259.94,260.48,1608.0,253.1164,253.3499,252.8246,253.3499,1608.0
2021-07-29 12:00:00,260.4,260.47,260.15,260.15,5479.0,253.272,253.3401,253.0289,253.0289,5479.0
2021-07-29 12:10:00,260.15,260.27,260.03,260.26,3691.0,253.0289,253.1456,252.9122,253.1359,3691.0
2021-07-29 12:20:00,260.28,260.33,260.22,260.22,1007.0,253.1553,253.204,253.097,253.097,1007.0
2021-07-29 12:30:00,259.87,259.87,259.58,259.63,2338.0,252.7566,252.7566,252.4745,252.5231,2338.0
2021-07-29 12:40:00,259.78,259.82,259.44,259.51,2535.0,252.669,252.7079,252.3383,252.4064,2535.0
2021-07-29 12:50:00,259.57,259.65,259.34,259.34,1099.0,252.4648,252.5426,252.2411,252.2411,1099.0
2021-07-29 13:00:00,259.39,259.61,259.36,259.48,1352.0,252.2897,252.5037,252.2605,252.3772,1352.0
2021-07-29 13:10:00,259.56,259.94,259.45,259.54,10404.0,252.455,252.8246,252.348,252.4356,10404.0
2021-07-29 13:20:00,259.58,259.68,259.43,259.51,3970.0,252.4745,252.5718,252.3286,252.4064,3970.0
2021-07-29 13:30:00,259.59,260.11,259.53,260.01,5142.0,252.4842,252.99,252.4259,252.8927,5142.0
2021-07-29 13:40:00,260.1,260.32,259.95,259.99,4409.0,252.9803,253.1942,252.8344,252.8733,4409.0
2021-07-29 13:50:00,259.89,259.97,259.48,259.48,1900.0,252.776,252.8538,252.3772,252.3772,1900.0
2021-07-29 14:00:00,259.61,260.09,259.61,260.0,6706.0,252.5037,252.9705,252.5037,252.883,6706.0
2021-07-29 14:10:00,260.1,260.14,259.94,260.05,1369.0,252.9803,253.0192,252.8246,252.9316,1369.0
2021-07-29 14:20:00,259.98,259.98,259.76,259.88,2959.0,252.8635,252.8635,252.6496,252.7663,2959.0
2021-07-29 14:30:00,259.92,260.14,259.8,259.85,4922.0,252.8052,253.0192,252.6885,252.7371,4922.0
2021-07-29 14:40:00,259.88,260.09,259.88,259.95,4693.0,252.7663,252.9705,252.7663,252.8344,4693.0
2021-07-29 14:50:00,259.94,260.03,259.94,259.94,1591.0,252.8246,252.9122,252.8246,252.8246,1591.0
2021-07-29 15:00:00,259.93,260.11,259.87,260.07,4431.0,252.8149,252.99,252.7566,252.9511,4431.0
2021-07-29 15:10:00,260.12,260.14,259.92,260.03,5389.0,252.9997,253.0192,252.8052,252.9122,5389.0
2021-07-29 15:20:00,259.94,260.24,259.91,260.24,4170.0,252.8246,253.1164,252.7955,253.1164,4170.0
2021-07-29 15:30:00,260.25,260.57,260.17,260.53,11388.0,253.1262,253.4374,253.0483,253.3985,11388.0
2021-07-29 15:40:00,260.54,260.87,260.42,260.8,10682.0,253.4082,253.7292,253.2915,253.6611,10682.0
2021-07-29 15:50:00,260.76,260.96,260.49,260.55,55167.0,253.6222,253.8167,253.3596,253.4179,55167.0
2021-07-30 09:30:00,260.08,260.95,260.08,260.73,3438.0,252.9608,253.807,252.9608,253.593,3438.0
2021-07-30 09:40:00,261.37,261.53,261.26,261.29,900.0,254.2155,254.3711,254.1085,254.1377,900.0
2021-07-30 09:50:00,261.15,261.15,260.45,260.56,1000.0,254.0015,254.0015,253.3207,253.4277,1000.0
2021-07-30 10:00:00,260.43,260.48,260.17,260.4,2318.0,253.3012,253.3499,253.0483,253.272,2318.0
2021-07-30 10:10:00,260.5,260.5,259.56,259.56,1715.0,253.3693,253.3693,252.455,252.455,1715.0
2021-07-30 10:20:00,259.65,259.84,258.89,259.06,8969.0,252.5426,252.7274,251.8034,251.9687,8969.0
2021-07-30 10:30:00,259.05,259.52,259.04,259.2,5586.0,251.959,252.4161,251.9493,252.1049,5586.0
2021-07-30 10:40:00,259.25,259.47,258.83,259.25,2900.0,252.1535,252.3675,251.745,252.1535,2900.0
2021-07-30 10:50:00,259.42,259.54,259.24,259.25,700.0,252.3189,252.4356,252.1438,252.1535,700.0
2021-07-30 11:00:00,259.43,259.72,259.26,259.71,1483.0,252.3286,252.6107,252.1632,252.6009,1483.0
2021-07-30 11:10:00,259.79,260.21,259.77,260.0,2695.0,252.6787,253.0872,252.6593,252.883,2695.0
2021-07-30 11:20:00,259.91,260.78,259.91,260.65,6770.0,252.7955,253.6416,252.7955,253.5152,6770.0
2021-07-30 11:30:00,260.91,260.91,260.55,260.66,3927.0,253.7681,253.7681,253.4179,253.5249,3927.0
2021-07-30 11:40:00,260.62,260.7,260.45,260.61,11330.0,253.486,253.5638,253.3207,253.4763,11330.0
2021-07-30 11:50:00,260.64,260.65,260.31,260.58,4521.0,253.5055,253.5152,253.1845,253.4471,4521.0
2021-07-30 12:00:00,260.61,260.83,260.55,260.75,3400.0,253.4763,253.6903,253.4179,253.6125,3400.0
2021-07-30 12:10:00,260.74,260.97,260.73,260.89,1328.0,253.6027,253.8264,253.593,253.7486,1328.0
2021-07-30 12:20:00,260.94,260.94,260.55,260.61,4791.0,253.7973,253.7973,253.4179,253.4763,4791.0
2021-07-30 12:30:00,260.65,260.81,260.52,260.62,2950.0,253.5152,253.6708,253.3888,253.486,2950.0
2021-07-30 12:40:00,260.6,260.75,260.49,260.75,7426.0,253.4666,253.6125,253.3596,253.6125,7426.0
2021-07-30 12:50:00,260.76,260.76,260.3,260.37,1700.0,253.6222,253.6222,253.1748,253.2429,1700.0
2021-07-30 13:00:00,260.21,260.21,259.97,260.1,3063.0,253.0872,253.0872,252.8538,252.9803,3063.0
2021-07-30 13:10:00,260.12,260.13,260.0,260.05,2300.0,252.9997,253.0094,252.883,252.9316,2300.0
2021-07-30 13:20:00,260.04,260.4,259.97,260.25,2650.0,252.9219,253.272,252.8538,253.1262,2650.0
2021-07-30 13:30:00,260.24,260.93,260.22,260.93,4863.0,253.1164,253.7875,253.097,253.7875,4863.0
2021-07-30 13:40:00,260.96,261.18,260.86,260.99,2242.0,253.8167,254.0307,253.7195,253.8459,2242.0
2021-07-30 13:50:00,260.82,260.88,260.61,260.81,2400.0,253.6805,253.7389,253.4763,253.6708,2400.0
2021-07-30 14:00:00,260.74,261.54,260.73,261.41,8183.0,253.6027,254.3808,253.593,254.2544,8183.0
2021-07-30 14:10:00,261.34,261.34,260.83,261.01,3532.0,254.1863,254.1863,253.6903,253.8653,3532.0
2021-07-30 14:20:00,260.99,261.18,260.73,260.73,3790.0,253.8459,254.0307,253.593,253.593,3790.0
2021-07-30 14:30:00,260.75,260.9,260.56,260.56,2961.0,253.6125,253.7584,253.4277,253.4277,2961.0
2021-07-30 14:40:00,260.62,261.02,260.56,260.9,6636.0,253.486,253.8751,253.4277,253.7584,6636.0
2021-07-30 14:50:00,260.86,260.97,260.2,260.33,5937.0,253.7195,253.8264,253.0775,253.204,5937.0
2021-07-30 15:00:00,260.32,260.77,260.26,260.65,1815.0,253.1942,253.6319,253.1359,253.5152,1815.0
2021-07-30 15:10:00,260.62,260.82,260.5,260.68,3878.0,253.486,253.6805,253.3693,253.5444,3878.0
2021-07-30 15:20:00,260.68,260.9,260.53,260.58,5901.0,253.5444,253.7584,253.3985,253.4471,5901.0
2021-07-30 15:30:00,260.78,261.06,260.78,261.06,3340.0,253.6416,253.914,253.6416,253.914,3340.0
2021-07-30 15:40:00,260.93,261.19,260.55,260.71,10882.0,253.7875,254.0404,253.4179,253.5736,10882.0
2021-07-30 15:50:00,260.71,260.79,260.11,260.74,41523.0,253.5736,253.6514,252.99,253.6027,41523.0
2021-08-02 09:30:00,261.67,263.76,261.67,263.76,14949.0,254.5073,256.5401,254.5073,256.5401,14949.0
2021-08-02 09:40:00,264.26,264.29,262.32,262.41,4435.0,257.0264,257.0556,255.1395,255.227,4435.0
2021-08-02 09:50:00,262.41,262.41,261.28,261.79,7554.0,255.227,255.227,254.128,254.624,7554.0
2021-08-02 10:00:00,261.75,262.18,261.39,262.18,13387.0,254.5851,255.0033,254.2349,255.0033,13387.0
2021-08-02 10:10:00,262.38,262.38,261.89,261.9,3309.0,255.1978,255.1978,254.7213,254.731,3309.0
2021-08-02 10:20:00,261.9,262.08,261.69,262.02,7073.0,254.731,254.9061,254.5267,254.8477,7073.0
2021-08-02 10:30:00,262.02,262.19,261.87,261.87,3771.0,254.8477,255.013,254.7018,254.7018,3771.0
2021-08-02 10:40:00,261.7,261.87,261.01,261.2,4405.0,254.5365,254.7018,253.8653,254.0501,4405.0
2021-08-02 10:50:00,261.2,261.5,261.03,261.5,2680.0,254.0501,254.3419,253.8848,254.3419,2680.0
2021-08-02 11:00:00,261.36,261.52,261.04,261.5,2107.0,254.2058,254.3614,253.8945,254.3419,2107.0
2021-08-02 11:10:00,261.49,261.49,261.05,261.09,1929.0,254.3322,254.3322,253.9043,253.9432,1929.0
2021-08-02 11:20:00,261.08,261.39,261.04,261.32,3247.0,253.9334,254.2349,253.8945,254.1669,3247.0
2021-08-02 11:30:00,261.27,261.42,261.15,261.3,1144.0,254.1182,254.2641,254.0015,254.1474,1144.0
2021-08-02 11:40:00,261.09,261.3,260.86,260.86,1926.0,253.9432,254.1474,253.7195,253.7195,1926.0
2021-08-02 11:50:00,260.94,260.96,260.43,260.43,2250.0,253.7973,253.8167,253.3012,253.3012,2250.0
2021-08-02 12:00:00,260.38,260.38,259.72,259.73,2064.0,253.2526,253.2526,252.6107,252.6204,2064.0
2021-08-02 12:10:00,259.91,260.45,259.81,260.3,8493.0,252.7955,253.3207,252.6982,253.1748,8493.0
2021-08-02 12:20:00,260.35,260.47,260.07,260.08,2984.0,253.2234,253.3401,252.9511,252.9608,2984.0
2021-08-02 12:30:00,260.03,260.13,259.92,260.06,1700.0,252.9122,253.0094,252.8052,252.9414,1700.0
2021-08-02 12:40:00,259.94,259.95,259.52,259.7,2116.0,252.8246,252.8344,252.4161,252.5912,2116.0
2021-08-02 12:50:00,259.75,260.0,259.6,260.0,3002.0,252.6398,252.883,252.4939,252.883,3002.0
2021-08-02 13:00:00,259.95,260.14,259.6,259.98,2786.0,252.8344,253.0192,252.4939,252.8635,2786.0
2021-08-02 13:10:00,259.9,259.9,259.48,259.56,2903.0,252.7857,252.7857,252.3772,252.455,2903.0
2021-08-02 13:20:00,259.63,259.75,259.38,259.4,3216.0,252.5231,252.6398,252.28,252.2994,3216.0
2021-08-02 13:30:00,259.41,259.42,258.77,259.02,5371.0,252.3091,252.3189,251.6867,251.9298,5371.0
2021-08-02 13:40:00,259.04,259.33,258.97,259.33,2885.0,251.9493,252.2313,251.8812,252.2313,2885.0
2021-08-02 13:50:00,259.3,259.72,259.14,259.48,2610.0,252.2022,252.6107,252.0465,252.3772,2610.0
2021-08-02 14:00:00,259.45,259.46,259.06,259.23,1428.0,252.348,252.3578,251.9687,252.1341,1428.0
2021-08-02 14:10:00,259.25,259.51,259.09,259.36,2813.0,252.1535,252.4064,251.9979,252.2605,2813.0
2021-08-02 14:20:00,259.43,259.43,259.07,259.07,3551.0,252.3286,252.3286,251.9785,251.9785,3551.0
2021-08-02 14:30:00,259.21,259.59,259.2,259.5,3036.0,252.1146,252.4842,252.1049,252.3967,3036.0
2021-08-02 14:40:00,259.45,259.45,259.21,259.42,4679.0,252.348,252.348,252.1146,252.3189,4679.0
2021-08-02 14:50:00,259.43,259.56,259.25,259.56,2613.0,252.3286,252.455,252.1535,252.455,2613.0
2021-08-02 15:00:00,259.51,259.58,259.17,259.31,7395.0,252.4064,252.4745,252.0757,252.2119,7395.0
2021-08-02 15:10:00,259.15,259.15,258.78,259.0,4200.0,252.0563,252.0563,251.6964,251.9104,4200.0
2021-08-02 15:20:00,259.04,259.04,258.73,258.76,4432.0,251.9493,251.9493,251.6478,251.6769,4432.0
2021-08-02 15:30:00,258.88,258.98,258.64,258.67,4261.0,251.7937,251.8909,251.5602,251.5894,4261.0
2021-08-02 15:40:00,258.74,258.77,258.15,258.15,18398.0,251.6575,251.6867,251.0836,251.0836,18398.0
2021-08-02 15:50:00,258.12,258.48,258.06,258.31,35093.0,251.0545,251.4046,250.9961,251.2393,35093.0
2021-08-03 09:30:00,259.81,259.81,258.28,258.75,3813.0,252.6982,252.6982,251.2101,251.6672,3813.0
2021-08-03 09:40:00,258.14,258.29,257.74,257.74,2661.0,251.0739,251.2198,250.6849,250.6849,2661.0
2021-08-03 09:50:00,257.76,258.09,257.21,257.35,4520.0,250.7043,251.0253,250.1694,250.3055,4520.0
2021-08-03 10:00:00,257.31,258.01,256.92,256.92,3235.0,250.2666,250.9475,249.8873,249.8873,3235.0
2021-08-03 10:10:00,257.21,257.49,256.93,257.49,3243.0,250.1694,250.4417,249.897,250.4417,3243.0
2021-08-03 10:20:00,257.35,257.68,257.34,257.68,2500.0,250.3055,250.6265,250.2958,250.6265,2500.0
2021-08-03 10:30:00,257.8,258.18,257.61,258.18,2511.0,250.7432,251.1128,250.5584,251.1128,2511.0
2021-08-03 10:40:00,258.01,258.12,257.58,257.75,1894.0,250.9475,251.0545,250.5292,250.6946,1894.0
2021-08-03 10:50:00,257.78,258.09,257.61,257.61,1625.0,250.7238,251.0253,250.5584,250.5584,1625.0
2021-08-03 11:00:00,257.47,257.47,256.8,256.84,2912.0,250.4222,250.4222,249.7706,249.8095,2912.0
2021-08-03 11:10:00,256.83,256.95,256.49,256.49,2207.0,249.7998,249.9165,249.4691,249.4691,2207.0
2021-08-03 11:20:00,256.25,256.92,255.84,256.92,4593.0,249.2356,249.8873,248.8369,249.8873,4593.0
2021-08-03 11:30:00,257.07,258.07,257.01,257.93,4116.0,250.0332,251.0058,249.9748,250.8697,4116.0
2021-08-03 11:40:00,258.08,258.59,257.96,258.09,4976.0,251.0156,251.5116,250.8988,251.0253,4976.0
2021-08-03 11:50:00,258.33,258.6,258.22,258.3,2574.0,251.2587,251.5213,251.1517,251.2295,2574.0
2021-08-03 12:00:00,258.59,258.59,258.32,258.37,2107.0,251.5116,251.5116,251.249,251.2976,2107.0
2021-08-03 12:10:00,258.29,258.48,258.29,258.48,2372.0,251.2198,251.4046,251.2198,251.4046,2372.0
2021-08-03 12:20:00,258.55,258.83,258.55,258.83,1758.0,251.4727,251.745,251.4727,251.745,1758.0
2021-08-03 12:30:00,258.78,258.78,258.59,258.71,6245.0,251.6964,251.6964,251.5116,251.6283,6245.0
2021-08-03 12:40:00,258.81,258.84,258.58,258.84,1100.0,251.7256,251.7547,251.5019,251.7547,1100.0
2021-08-03 12:50:00,258.88,258.92,258.73,258.84,3305.0,251.7937,251.8326,251.6478,251.7547,3305.0
2021-08-03 13:00:00,259.02,259.29,259.0,259.19,9194.0,251.9298,252.1924,251.9104,252.0952,9194.0
2021-08-03 13:10:00,259.24,259.54,259.24,259.41,7901.0,252.1438,252.4356,252.1438,252.3091,7901.0
2021-08-03 13:20:00,259.46,259.5,259.35,259.37,2090.0,252.3578,252.3967,252.2508,252.2702,2090.0
2021-08-03 13:30:00,259.44,259.62,259.26,259.28,6901.0,252.3383,252.5134,252.1632,252.1827,6901.0
2021-08-03 13:40:00,259.29,259.6,258.87,258.98,8856.0,252.1924,252.4939,251.7839,251.8909,8856.0
2021-08-03 13:50:00,259.28,259.54,259.27,259.33,1996.0,252.1827,252.4356,252.173,252.2313,1996.0
2021-08-03 14:00:00,259.18,259.32,259.0,259.18,1651.0,252.0854,252.2216,251.9104,252.0854,1651.0
2021-08-03 14:10:00,259.29,259.51,259.29,259.38,4062.0,252.1924,252.4064,252.1924,252.28,4062.0
2021-08-03 14:20:00,259.45,259.46,259.24,259.36,3310.0,252.348,252.3578,252.1438,252.2605,3310.0
2021-08-03 14:30:00,259.39,259.57,259.19,259.47,3300.0,252.2897,252.4648,252.0952,252.3675,3300.0
2021-08-03 14:40:00,259.67,259.67,259.32,259.38,3160.0,252.562,252.562,252.2216,252.28,3160.0
2021-08-03 14:50:00,259.43,259.81,259.32,259.56,8612.0,252.3286,252.6982,252.2216,252.455,8612.0
2021-08-03 15:00:00,259.5,259.76,259.5,259.67,7024.0,252.3967,252.6496,252.3967,252.562,7024.0
2021-08-03 15:10:00,259.76,259.91,259.58,259.81,3606.0,252.6496,252.7955,252.4745,252.6982,3606.0
2021-08-03 15:20:00,259.7,259.84,259.3,259.45,3253.0,252.5912,252.7274,252.2022,252.348,3253.0
2021-08-03 15:30:00,259.45,259.83,259.39,259.83,3218.0,252.348,252.7176,252.2897,252.7176,3218.0
2021-08-03 15:40:00,259.75,259.84,259.53,259.62,6453.0,252.6398,252.7274,252.4259,252.5134,6453.0
2021-08-03 15:50:00,259.69,259.95,259.55,259.95,17243.0,252.5815,252.8344,252.4453,252.8344,17243.0
2021-08-04 09:30:00,259.77,259.98,259.2,259.32,4943.0,252.6593,252.8635,252.1049,252.2216,4943.0
2021-08-04 09:40:00,259.32,259.62,258.78,259.0,2800.0,252.2216,252.5134,251.6964,251.9104,2800.0
2021-08-04 09:50:00,258.86,259.52,258.7,259.52,5450.0,251.7742,252.4161,251.6186,252.4161,5450.0
2021-08-04 10:00:00,259.59,261.16,259.37,260.37,6835.0,252.4842,254.0112,252.2702,253.2429,6835.0
2021-08-04 10:10:00,260.32,261.0,259.01,259.19,12901.0,253.1942,253.8556,251.9201,252.0952,12901.0
2021-08-04 10:20:00,259.21,259.22,258.34,258.4,3371.0,252.1146,252.1243,251.2684,251.3268,3371.0
2021-08-04 10:30:00,258.26,258.26,257.68,257.91,5000.0,251.1906,251.1906,250.6265,250.8502,5000.0
2021-08-04 10:40:00,257.8,257.99,257.36,257.9,5447.0,250.7432,250.928,250.3153,250.8405,5447.0
2021-08-04 10:50:00,257.76,257.76,257.03,257.39,4560.0,250.7043,250.7043,249.9943,250.3444,4560.0
2021-08-04 11:00:00,257.12,257.39,256.54,257.39,5304.0,250.0818,250.3444,249.5177,250.3444,5304.0
2021-08-04 11:10:00,257.59,257.6,256.93,256.98,18706.0,250.539,250.5487,249.897,249.9457,18706.0
2021-08-04 11:20:00,256.73,256.74,255.74,255.93,3901.0,249.7025,249.7122,248.7396,248.9244,3901.0
2021-08-04 11:30:00,255.6,256.21,255.6,255.84,3502.0,248.6034,249.1967,248.6034,248.8369,3502.0
2021-08-04 11:40:00,255.72,255.97,255.56,255.9,3582.0,248.7202,248.9633,248.5645,248.8952,3582.0
2021-08-04 11:50:00,255.66,255.75,255.31,255.64,2092.0,248.6618,248.7493,248.3214,248.6423,2092.0
2021-08-04 12:00:00,255.84,256.82,255.57,256.56,29019.0,248.8369,249.79,248.5743,249.5372,29019.0
2021-08-04 12:10:00,256.45,257.12,256.31,257.12,2823.0,249.4302,250.0818,249.294,250.0818,2823.0
2021-08-04 12:20:00,257.0,257.2,256.9,257.1,2501.0,249.9651,250.1596,249.8679,250.0624,2501.0
2021-08-04 12:30:00,256.99,257.18,256.9,257.02,4301.0,249.9554,250.1402,249.8679,249.9846,4301.0
2021-08-04 12:40:00,257.08,257.43,256.91,257.43,1805.0,250.0429,250.3833,249.8776,250.3833,1805.0
2021-08-04 12:50:00,257.44,257.67,257.01,257.19,2971.0,250.3931,250.6168,249.9748,250.1499,2971.0
2021-08-04 13:00:00,257.18,257.41,257.03,257.03,4492.0,250.1402,250.3639,249.9943,249.9943,4492.0
2021-08-04 13:10:00,257.25,257.59,257.25,257.37,4670.0,250.2083,250.539,250.2083,250.325,4670.0
2021-08-04 13:20:00,257.53,257.69,257.44,257.44,2271.0,250.4806,250.6362,250.3931,250.3931,2271.0
2021-08-04 13:30:00,257.56,257.56,257.25,257.27,5714.0,250.5098,250.5098,250.2083,250.2277,5714.0
2021-08-04 13:40:00,257.29,257.29,256.9,257.18,3329.0,250.2472,250.2472,249.8679,250.1402,3329.0
2021-08-04 13:50:00,257.27,257.27,257.1,257.25,1805.0,250.2277,250.2277,250.0624,250.2083,1805.0
2021-08-04 14:00:00,257.09,257.51,257.03,257.03,2562.0,250.0526,250.4612,249.9943,249.9943,2562.0
2021-08-04 14:10:00,256.98,257.28,256.85,257.26,18100.0,249.9457,250.2374,249.8192,250.218,18100.0
2021-08-04 14:20:00,257.28,257.57,257.27,257.4,2400.0,250.2374,250.5195,250.2277,250.3542,2400.0
2021-08-04 14:30:00,257.45,257.56,257.24,257.3,2758.0,250.4028,250.5098,250.1985,250.2569,2758.0
2021-08-04 14:40:00,257.31,257.62,257.21,257.21,1800.0,250.2666,250.5681,250.1694,250.1694,1800.0
2021-08-04 14:50:00,257.14,257.16,256.82,256.82,3053.0,250.1013,250.1207,249.79,249.79,3053.0
2021-08-04 15:00:00,256.82,257.27,256.78,256.88,30155.0,249.79,250.2277,249.7511,249.8484,30155.0
2021-08-04 15:10:00,256.94,257.18,256.84,256.98,9596.0,249.9068,250.1402,249.8095,249.9457,9596.0
2021-08-04 15:20:00,256.88,256.94,256.45,256.71,58063.0,249.8484,249.9068,249.4302,249.6831,58063.0
2021-08-04 15:30:00,256.7,256.77,256.22,256.36,60605.0,249.6733,249.7414,249.2065,249.3426,60605.0
2021-08-04 15:40:00,256.29,256.38,255.9,255.96,25182.0,249.2745,249.3621,248.8952,248.9536,25182.0
2021-08-04 15:50:00,256.03,256.32,255.73,256.02,47328.0,249.0217,249.3037,248.7299,249.0119,47328.0
2021-08-05 09:30:00,257.44,258.17,256.76,256.77,4578.0,250.3931,251.1031,249.7317,249.7414,4578.0
2021-08-05 09:40:00,257.05,257.09,256.24,256.24,5172.0,250.0137,250.0526,249.2259,249.2259,5172.0
2021-08-05 09:50:00,256.27,256.27,255.69,255.69,7257.0,249.2551,249.2551,248.691,248.691,7257.0
2021-08-05 10:00:00,255.61,255.89,255.42,255.43,9081.0,248.6132,248.8855,248.4284,248.4381,9081.0
2021-08-05 10:10:00,255.52,255.73,254.91,255.05,9892.0,248.5256,248.7299,247.9323,248.0685,9892.0
2021-08-05 10:20:00,255.05,255.06,253.9,254.22,9137.0,248.0685,248.0782,246.95,247.2612,9137.0
2021-08-05 10:30:00,254.1,255.01,254.1,255.0,3110.0,247.1445,248.0296,247.1445,248.0199,3110.0
2021-08-05 10:40:00,254.78,255.18,254.7,255.04,7663.0,247.8059,248.1949,247.7281,248.0588,7663.0
2021-08-05 10:50:00,254.95,255.21,254.85,255.07,8910.0,247.9712,248.2241,247.874,248.0879,8910.0
2021-08-05 11:00:00,254.91,255.06,254.49,254.58,11401.0,247.9323,248.0782,247.5238,247.6114,11401.0
2021-08-05 11:10:00,254.65,254.88,254.5,254.87,9376.0,247.6794,247.9031,247.5335,247.8934,9376.0
2021-08-05 11:20:00,254.97,255.1,254.61,254.62,4808.0,247.9907,248.1171,247.6405,247.6503,4808.0
2021-08-05 11:30:00,254.66,254.69,254.06,254.37,8215.0,247.6892,247.7183,247.1056,247.4071,8215.0
2021-08-05 11:40:00,254.49,254.68,254.38,254.51,4557.0,247.5238,247.7086,247.4168,247.5433,4557.0
2021-08-05 11:50:00,254.43,254.52,253.86,254.32,5413.0,247.4655,247.553,246.9111,247.3585,5413.0
2021-08-05 12:00:00,254.37,254.5,253.93,254.5,5209.0,247.4071,247.5335,246.9791,247.5335,5209.0
2021-08-05 12:10:00,254.5,254.5,254.2,254.26,4791.0,247.5335,247.5335,247.2418,247.3001,4791.0
2021-08-05 12:20:00,254.19,254.19,253.98,254.05,3403.0,247.232,247.232,247.0278,247.0959,3403.0
2021-08-05 12:30:00,254.14,254.26,253.68,253.68,9035.0,247.1834,247.3001,246.736,246.736,9035.0
2021-08-05 12:40:00,253.65,254.2,253.43,253.8,16402.0,246.7068,247.2418,246.4928,246.8527,16402.0
2021-08-05 12:50:00,253.76,253.92,253.55,253.55,6026.0,246.8138,246.9694,246.6096,246.6096,6026.0
2021-08-05 13:00:00,253.59,253.81,253.59,253.81,3223.0,246.6485,246.8624,246.6485,246.8624,3223.0
2021-08-05 13:10:00,253.82,254.1,253.75,254.1,3754.0,246.8722,247.1445,246.8041,247.1445,3754.0
2021-08-05 13:20:00,254.18,254.36,254.07,254.26,4507.0,247.2223,247.3974,247.1153,247.3001,4507.0
2021-08-05 13:30:00,254.3,254.6,254.27,254.57,5493.0,247.339,247.6308,247.3098,247.6016,5493.0
2021-08-05 13:40:00,254.64,255.11,254.56,254.86,7047.0,247.6697,248.1268,247.5919,247.8837,7047.0
2021-08-05 13:50:00,254.93,254.93,254.41,254.66,9261.0,247.9518,247.9518,247.446,247.6892,9261.0
2021-08-05 14:00:00,254.71,255.11,254.66,254.89,6209.0,247.7378,248.1268,247.6892,247.9129,6209.0
2021-08-05 14:10:00,254.93,255.16,254.92,254.96,3996.0,247.9518,248.1755,247.942,247.981,3996.0
2021-08-05 14:20:00,254.9,255.13,254.78,254.79,4818.0,247.9226,248.1463,247.8059,247.8156,4818.0
2021-08-05 14:30:00,254.82,255.26,254.77,255.24,5594.0,247.8448,248.2727,247.7962,248.2533,5594.0
2021-08-05 14:40:00,255.3,255.34,254.87,254.93,6415.0,248.3116,248.3506,247.8934,247.9518,6415.0
2021-08-05 14:50:00,254.9,254.96,254.63,254.76,3837.0,247.9226,247.981,247.66,247.7864,3837.0
2021-08-05 15:00:00,254.75,254.96,254.57,254.71,13947.0,247.7767,247.981,247.6016,247.7378,13947.0
2021-08-05 15:10:00,254.7,255.08,254.62,254.69,29871.0,247.7281,248.0977,247.6503,247.7183,29871.0
2021-08-05 15:20:00,254.74,254.89,254.68,254.8,7075.0,247.767,247.9129,247.7086,247.8253,7075.0
2021-08-05 15:30:00,254.79,255.75,254.71,255.68,25968.0,247.8156,248.7493,247.7378,248.6812,25968.0
2021-08-05 15:40:00,255.64,256.19,255.56,255.68,20170.0,248.6423,249.1773,248.5645,248.6812,20170.0
2021-08-05 15:50:00,255.79,255.92,255.44,255.74,51705.0,248.7882,248.9147,248.4478,248.7396,51705.0
2021-08-06 09:30:00,255.0,256.33,255.0,255.41,4941.0,248.0199,249.3135,248.0199,248.4186,4941.0
2021-08-06 09:40:00,255.44,256.36,254.8,254.81,11892.0,248.4478,249.3426,247.8253,247.8351,11892.0
2021-08-06 09:50:00,254.8,255.02,254.19,254.95,1922.0,247.8253,248.0393,247.232,247.9712,1922.0
2021-08-06 10:00:00,254.77,255.36,254.62,255.36,2722.0,247.7962,248.37,247.6503,248.37,2722.0
2021-08-06 10:10:00,255.36,255.47,254.31,254.31,4562.0,248.37,248.477,247.3487,247.3487,4562.0
2021-08-06 10:20:00,254.14,254.14,253.71,253.72,8842.0,247.1834,247.1834,246.7652,246.7749,8842.0
2021-08-06 10:30:00,253.71,254.21,253.35,253.36,4185.0,246.7652,247.2515,246.415,246.4248,4185.0
2021-08-06 10:40:00,253.21,253.76,253.06,253.66,4794.0,246.2789,246.8138,246.133,246.7165,4794.0
2021-08-06 10:50:00,253.79,253.95,253.16,253.17,3769.0,246.843,246.9986,246.2302,246.24,3769.0
2021-08-06 11:00:00,253.53,254.0,253.29,253.82,4390.0,246.5901,247.0472,246.3567,246.8722,4390.0
2021-08-06 11:10:00,253.95,254.0,253.72,253.94,6893.0,246.9986,247.0472,246.7749,246.9889,6893.0
2021-08-06 11:20:00,253.93,253.99,253.43,253.82,5292.0,246.9791,247.0375,246.4928,246.8722,5292.0
2021-08-06 11:30:00,253.82,253.82,253.58,253.6,2963.0,246.8722,246.8722,246.6387,246.6582,2963.0
2021-08-06 11:40:00,253.72,253.87,253.58,253.87,4286.0,246.7749,246.9208,246.6387,246.9208,4286.0
2021-08-06 11:50:00,253.95,255.21,253.89,254.91,9297.0,246.9986,248.2241,246.9402,247.9323,9297.0
2021-08-06 12:00:00,254.92,254.92,254.29,254.65,2873.0,247.942,247.942,247.3293,247.6794,2873.0
2021-08-06 12:10:00,254.44,254.49,253.99,254.02,6918.0,247.4752,247.5238,247.0375,247.0667,6918.0
2021-08-06 12:20:00,254.02,254.03,253.63,253.63,3060.0,247.0667,247.0764,246.6874,246.6874,3060.0
2021-08-06 12:30:00,253.63,253.97,253.63,253.77,10838.0,246.6874,247.0181,246.6874,246.8235,10838.0
2021-08-06 12:40:00,253.78,254.08,253.69,254.08,2857.0,246.8333,247.125,246.7457,247.125,2857.0
2021-08-06 12:50:00,254.23,254.5,254.06,254.06,2929.0,247.2709,247.5335,247.1056,247.1056,2929.0
2021-08-06 13:00:00,254.05,254.15,253.66,253.72,4223.0,247.0959,247.1931,246.7165,246.7749,4223.0
2021-08-06 13:10:00,253.6,253.7,253.46,253.56,10847.0,246.6582,246.7554,246.522,246.6193,10847.0
2021-08-06 13:20:00,253.56,253.57,253.34,253.52,4457.0,246.6193,246.629,246.4053,246.5804,4457.0
2021-08-06 13:30:00,253.54,254.1,253.54,254.04,4862.0,246.5998,247.1445,246.5998,247.0861,4862.0
2021-08-06 13:40:00,254.05,254.08,253.7,254.0,3820.0,247.0959,247.125,246.7554,247.0472,3820.0
2021-08-06 13:50:00,254.0,254.03,253.79,254.03,3714.0,247.0472,247.0764,246.843,247.0764,3714.0
2021-08-06 14:00:00,253.99,254.09,253.32,253.32,8889.0,247.0375,247.1348,246.3858,246.3858,8889.0
2021-08-06 14:10:00,253.39,253.76,253.22,253.65,7782.0,246.4539,246.8138,246.2886,246.7068,7782.0
2021-08-06 14:20:00,253.66,254.45,253.66,254.45,4861.0,246.7165,247.4849,246.7165,247.4849,4861.0
2021-08-06 14:30:00,254.51,254.54,253.69,253.88,17626.0,247.5433,247.5725,246.7457,246.9305,17626.0
2021-08-06 14:40:00,253.79,253.94,253.13,253.13,7910.0,246.843,246.9889,246.201,246.201,7910.0
2021-08-06 14:50:00,253.18,253.24,252.77,252.82,13795.0,246.2497,246.308,245.8509,245.8995,13795.0
2021-08-06 15:00:00,252.81,253.03,252.67,252.91,7913.0,245.8898,246.1038,245.7536,245.9871,7913.0
2021-08-06 15:10:00,252.82,252.88,252.16,252.5,47006.0,245.8995,245.9579,245.2576,245.5883,47006.0
2021-08-06 15:20:00,252.5,252.95,252.36,252.95,8772.0,245.5883,246.026,245.4521,246.026,8772.0
2021-08-06 15:30:00,253.04,253.15,252.66,252.69,10891.0,246.1135,246.2205,245.7439,245.7731,10891.0
2021-08-06 15:40:00,252.68,253.0,252.59,252.59,13146.0,245.7634,246.0746,245.6758,245.6758,13146.0
2021-08-06 15:50:00,252.89,254.06,252.53,253.87,86673.0,245.9676,247.1056,245.6175,246.9208,86673.0
2021-08-09 09:30:00,254.0,255.24,253.96,253.96,2166.0,247.0472,248.2533,247.0083,247.0083,2166.0
2021-08-09 09:40:00,253.33,254.04,253.15,254.04,2700.0,246.3956,247.0861,246.2205,247.0861,2700.0
2021-08-09 09:50:00,253.98,254.62,253.96,254.01,900.0,247.0278,247.6503,247.0083,247.057,900.0
2021-08-09 10:00:00,253.73,254.06,253.42,253.52,2600.0,246.7846,247.1056,246.4831,246.5804,2600.0
2021-08-09 10:10:00,253.3,253.66,253.15,253.15,1985.0,246.3664,246.7165,246.2205,246.2205,1985.0
2021-08-09 10:20:00,253.22,253.33,252.87,253.25,1294.0,246.2886,246.3956,245.9482,246.3178,1294.0
2021-08-09 10:30:00,252.79,253.46,252.79,253.46,2766.0,245.8704,246.522,245.8704,246.522,2766.0
2021-08-09 10:40:00,253.36,253.61,253.28,253.48,3489.0,246.4248,246.6679,246.3469,246.5415,3489.0
2021-08-09 10:50:00,253.48,253.64,253.06,253.09,7210.0,246.5415,246.6971,246.133,246.1621,7210.0
2021-08-09 11:00:00,253.15,253.27,253.04,253.27,600.0,246.2205,246.3372,246.1135,246.3372,600.0
2021-08-09 11:10:00,253.28,253.46,253.17,253.2,2204.0,246.3469,246.522,246.24,246.2691,2204.0
2021-08-09 11:20:00,253.17,253.17,252.56,252.56,1215.0,246.24,246.24,245.6466,245.6466,1215.0
2021-08-09 11:30:00,252.88,253.26,252.82,253.26,1602.0,245.9579,246.3275,245.8995,246.3275,1602.0
2021-08-09 11:40:00,253.3,253.46,253.24,253.37,2529.0,246.3664,246.522,246.308,246.4345,2529.0
2021-08-09 11:50:00,253.19,253.32,253.15,253.27,2471.0,246.2594,246.3858,246.2205,246.3372,2471.0
2021-08-09 12:00:00,253.22,253.29,253.13,253.15,1902.0,246.2886,246.3567,246.201,246.2205,1902.0
2021-08-09 12:10:00,253.05,253.16,253.0,253.03,2801.0,246.1232,246.2302,246.0746,246.1038,2801.0
2021-08-09 12:20:00,252.99,253.03,252.82,252.9,2899.0,246.0649,246.1038,245.8995,245.9773,2899.0
2021-08-09 12:30:00,252.82,253.09,252.81,252.91,8934.0,245.8995,246.1621,245.8898,245.9871,8934.0
2021-08-09 12:40:00,253.01,253.01,252.76,252.97,5997.0,246.0843,246.0843,245.8412,246.0454,5997.0
2021-08-09 12:50:00,253.07,253.35,253.0,253.15,1904.0,246.1427,246.415,246.0746,246.2205,1904.0
2021-08-09 13:00:00,253.05,253.13,252.9,252.9,2659.0,246.1232,246.201,245.9773,245.9773,2659.0
2021-08-09 13:10:00,252.98,252.98,252.67,252.81,1316.0,246.0552,246.0552,245.7536,245.8898,1316.0
2021-08-09 13:20:00,252.68,252.87,252.67,252.86,1092.0,245.7634,245.9482,245.7536,245.9384,1092.0
2021-08-09 13:30:00,252.95,253.13,252.9,253.13,1568.0,246.026,246.201,245.9773,246.201,1568.0
2021-08-09 13:40:00,252.81,253.0,252.59,252.64,2620.0,245.8898,246.0746,245.6758,245.7245,2620.0
2021-08-09 13:50:00,252.72,252.98,252.67,252.88,1600.0,245.8023,246.0552,245.7536,245.9579,1600.0
2021-08-09 14:00:00,252.84,252.91,252.64,252.89,6733.0,245.919,245.9871,245.7245,245.9676,6733.0
2021-08-09 14:10:00,253.04,253.24,253.03,253.11,1633.0,246.1135,246.308,246.1038,246.1816,1633.0
2021-08-09 14:20:00,253.18,253.35,253.18,253.29,2070.0,246.2497,246.415,246.2497,246.3567,2070.0
2021-08-09 14:30:00,253.19,253.34,253.0,253.08,4627.0,246.2594,246.4053,246.0746,246.1524,4627.0
2021-08-09 14:40:00,253.1,253.21,252.89,253.05,6746.0,246.1719,246.2789,245.9676,246.1232,6746.0
2021-08-09 14:50:00,253.06,253.06,252.73,252.8,1749.0,246.133,246.133,245.812,245.8801,1749.0
2021-08-09 15:00:00,252.88,253.02,252.75,252.81,3606.0,245.9579,246.0941,245.8314,245.8898,3606.0
2021-08-09 15:10:00,252.8,253.13,252.77,252.94,2410.0,245.8801,246.201,245.8509,246.0162,2410.0
2021-08-09 15:20:00,252.84,253.06,252.72,253.06,2896.0,245.919,246.133,245.8023,246.133,2896.0
2021-08-09 15:30:00,253.04,253.49,252.98,253.41,4358.0,246.1135,246.5512,246.0552,246.4734,4358.0
2021-08-09 15:40:00,253.47,253.49,253.18,253.26,6482.0,246.5317,246.5512,246.2497,246.3275,6482.0
2021-08-09 15:50:00,253.17,253.4,253.04,253.27,20600.0,246.24,246.4637,246.1135,246.3372,20600.0
2021-08-10 09:30:00,255.65,255.75,253.9,255.59,26942.0,248.6521,248.7493,246.95,248.5937,26942.0
2021-08-10 09:40:00,256.18,256.54,255.87,256.43,5801.0,249.1676,249.5177,248.866,249.4107,5801.0
2021-08-10 09:50:00,256.24,257.85,256.24,257.65,7997.0,249.2259,250.7918,249.2259,250.5973,7997.0
2021-08-10 10:00:00,257.72,258.77,257.41,258.61,9106.0,250.6654,251.6867,250.3639,251.531,9106.0
2021-08-10 10:10:00,258.86,259.53,258.82,259.37,8897.0,251.7742,252.4259,251.7353,252.2702,8897.0
2021-08-10 10:20:00,259.37,259.37,258.63,258.86,2479.0,252.2702,252.2702,251.5505,251.7742,2479.0
2021-08-10 10:30:00,258.92,259.07,258.41,258.78,5372.0,251.8326,251.9785,251.3365,251.6964,5372.0
2021-08-10 10:40:00,258.87,259.82,258.69,259.68,3416.0,251.7839,252.7079,251.6089,252.5718,3416.0
2021-08-10 10:50:00,259.7,259.86,259.38,259.64,4838.0,252.5912,252.7468,252.28,252.5328,4838.0
2021-08-10 11:00:00,259.61,260.14,259.5,259.95,5194.0,252.5037,253.0192,252.3967,252.8344,5194.0
2021-08-10 11:10:00,260.14,260.56,259.99,260.5,3757.0,253.0192,253.4277,252.8733,253.3693,3757.0
2021-08-10 11:20:00,260.51,261.68,260.36,261.68,6583.0,253.379,254.517,253.2331,254.517,6583.0
2021-08-10 11:30:00,261.67,261.79,260.99,261.68,6119.0,254.5073,254.624,253.8459,254.517,6119.0
2021-08-10 11:40:00,261.44,261.78,261.39,261.4,3799.0,254.2836,254.6143,254.2349,254.2447,3799.0
2021-08-10 11:50:00,261.35,261.38,260.95,261.1,6253.0,254.196,254.2252,253.807,253.9529,6253.0
2021-08-10 12:00:00,261.0,261.25,260.74,260.88,6438.0,253.8556,254.0988,253.6027,253.7389,6438.0
2021-08-10 12:10:00,260.91,261.31,260.8,261.3,4300.0,253.7681,254.1571,253.6611,254.1474,4300.0
2021-08-10 12:20:00,261.31,261.4,260.87,260.92,5844.0,254.1571,254.2447,253.7292,253.7778,5844.0
2021-08-10 12:30:00,260.86,260.95,260.74,260.81,4120.0,253.7195,253.807,253.6027,253.6708,4120.0
2021-08-10 12:40:00,260.72,260.93,260.28,260.48,4078.0,253.5833,253.7875,253.1553,253.3499,4078.0
2021-08-10 12:50:00,260.48,260.73,260.47,260.5,5368.0,253.3499,253.593,253.3401,253.3693,5368.0
2021-08-10 13:00:00,260.49,260.58,260.39,260.57,3155.0,253.3596,253.4471,253.2623,253.4374,3155.0
2021-08-10 13:10:00,260.49,260.62,260.41,260.59,8045.0,253.3596,253.486,253.2818,253.4568,8045.0
2021-08-10 13:20:00,260.56,260.9,260.1,260.1,4202.0,253.4277,253.7584,252.9803,252.9803,4202.0
2021-08-10 13:30:00,260.13,260.37,259.72,260.2,9345.0,253.0094,253.2429,252.6107,253.0775,9345.0
2021-08-10 13:40:00,260.14,260.14,259.19,259.29,2126.0,253.0192,253.0192,252.0952,252.1924,2126.0
2021-08-10 13:50:00,259.36,259.53,259.25,259.46,3026.0,252.2605,252.4259,252.1535,252.3578,3026.0
2021-08-10 14:00:00,259.72,260.0,259.34,259.44,5875.0,252.6107,252.883,252.2411,252.3383,5875.0
2021-08-10 14:10:00,259.43,259.45,258.87,258.92,5510.0,252.3286,252.348,251.7839,251.8326,5510.0
2021-08-10 14:20:00,258.9,258.9,258.46,258.84,3764.0,251.8131,251.8131,251.3851,251.7547,3764.0
2021-08-10 14:30:00,258.8,258.95,258.46,258.9,5713.0,251.7158,251.8617,251.3851,251.8131,5713.0
2021-08-10 14:40:00,259.04,259.76,258.93,259.65,6170.0,251.9493,252.6496,251.8423,252.5426,6170.0
2021-08-10 14:50:00,259.65,259.77,259.52,259.77,3994.0,252.5426,252.6593,252.4161,252.6593,3994.0
2021-08-10 15:00:00,259.76,259.87,259.09,259.13,6200.0,252.6496,252.7566,251.9979,252.0368,6200.0
2021-08-10 15:10:00,259.0,259.16,258.94,259.06,4200.0,251.9104,252.066,251.852,251.9687,4200.0
2021-08-10 15:20:00,259.06,259.28,258.94,259.13,3805.0,251.9687,252.1827,251.852,252.0368,3805.0
2021-08-10 15:30:00,259.22,259.22,258.96,259.0,8015.0,252.1243,252.1243,251.8715,251.9104,8015.0
2021-08-10 15:40:00,258.99,259.2,258.79,259.16,19933.0,251.9006,252.1049,251.7061,252.066,19933.0
2021-08-10 15:50:00,258.71,259.26,258.52,259.16,46681.0,251.6283,252.1632,251.4435,252.066,46681.0
2021-08-11 09:30:00,260.57,260.64,259.51,260.3,8262.0,253.4374,253.5055,252.4064,253.1748,8262.0
2021-08-11 09:40:00,260.48,260.48,259.8,260.16,1257.0,253.3499,253.3499,252.6885,253.0386,1257.0
2021-08-11 09:50:00,260.41,261.24,259.94,260.87,3407.0,253.2818,254.0891,252.8246,253.7292,3407.0
2021-08-11 10:00:00,260.87,261.31,260.84,261.28,2782.0,253.7292,254.1571,253.7,254.128,2782.0
2021-08-11 10:10:00,261.47,262.72,261.46,262.67,7223.0,254.3128,255.5285,254.303,255.4799,7223.0
2021-08-11 10:20:00,262.58,263.32,262.28,262.56,16680.0,255.3924,256.1121,255.1006,255.3729,16680.0
2021-08-11 10:30:00,262.51,262.65,261.6,261.71,5152.0,255.3243,255.4605,254.4392,254.5462,5152.0
2021-08-11 10:40:00,261.81,261.9,261.21,261.31,3897.0,254.6434,254.731,254.0599,254.1571,3897.0
2021-08-11 10:50:00,261.23,261.34,260.74,260.9,3366.0,254.0793,254.1863,253.6027,253.7584,3366.0
2021-08-11 11:00:00,260.86,261.18,260.74,261.18,4303.0,253.7195,254.0307,253.6027,254.0307,4303.0
2021-08-11 11:10:00,261.09,261.4,261.0,261.24,3104.0,253.9432,254.2447,253.8556,254.0891,3104.0
2021-08-11 11:20:00,261.43,261.64,261.34,261.58,3121.0,254.2739,254.4781,254.1863,254.4197,3121.0
2021-08-11 11:30:00,261.58,261.59,261.36,261.51,2848.0,254.4197,254.4295,254.2058,254.3517,2848.0
2021-08-11 11:40:00,261.41,261.48,261.18,261.29,2801.0,254.2544,254.3225,254.0307,254.1377,2801.0
2021-08-11 11:50:00,261.19,261.63,261.1,261.6,3082.0,254.0404,254.4684,253.9529,254.4392,3082.0
2021-08-11 12:00:00,261.6,261.6,261.37,261.6,2236.0,254.4392,254.4392,254.2155,254.4392,2236.0
2021-08-11 12:10:00,261.6,261.63,261.46,261.53,4304.0,254.4392,254.4684,254.303,254.3711,4304.0
2021-08-11 12:20:00,261.47,261.5,261.33,261.44,2806.0,254.3128,254.3419,254.1766,254.2836,2806.0
2021-08-11 12:30:00,261.5,261.54,261.31,261.31,4478.0,254.3419,254.3808,254.1571,254.1571,4478.0
2021-08-11 12:40:00,261.3,261.5,261.25,261.48,4148.0,254.1474,254.3419,254.0988,254.3225,4148.0
2021-08-11 12:50:00,261.43,261.46,261.28,261.42,3331.0,254.2739,254.303,254.128,254.2641,3331.0
2021-08-11 13:00:00,261.42,261.42,260.9,261.33,3345.0,254.2641,254.2641,253.7584,254.1766,3345.0
2021-08-11 13:10:00,261.48,261.5,261.19,261.31,3609.0,254.3225,254.3419,254.0404,254.1571,3609.0
2021-08-11 13:20:00,261.3,261.49,261.24,261.25,2401.0,254.1474,254.3322,254.0891,254.0988,2401.0
2021-08-11 13:30:00,261.25,261.26,260.69,260.86,4524.0,254.0988,254.1085,253.5541,253.7195,4524.0
2021-08-11 13:40:00,260.87,261.5,260.86,261.47,2600.0,253.7292,254.3419,253.7195,254.3128,2600.0
2021-08-11 13:50:00,261.4,261.48,261.33,261.42,3067.0,254.2447,254.3225,254.1766,254.2641,3067.0
2021-08-11 14:00:00,261.42,261.42,261.04,261.04,3667.0,254.2641,254.2641,253.8945,253.8945,3667.0
2021-08-11 14:10:00,260.97,261.12,260.88,260.93,3033.0,253.8264,253.9723,253.7389,253.7875,3033.0
2021-08-11 14:20:00,260.97,261.22,260.88,260.99,2906.0,253.8264,254.0696,253.7389,253.8459,2906.0
2021-08-11 14:30:00,261.07,261.26,261.05,261.08,5260.0,253.9237,254.1085,253.9043,253.9334,5260.0
2021-08-11 14:40:00,261.06,261.12,260.78,260.79,2300.0,253.914,253.9723,253.6416,253.6514,2300.0
2021-08-11 14:50:00,260.79,261.07,260.69,261.07,2200.0,253.6514,253.9237,253.5541,253.9237,2200.0
2021-08-11 15:00:00,261.0,261.3,260.96,261.16,8575.0,253.8556,254.1474,253.8167,254.0112,8575.0
2021-08-11 15:10:00,261.2,261.33,261.05,261.33,6312.0,254.0501,254.1766,253.9043,254.1766,6312.0
2021-08-11 15:20:00,261.31,261.41,261.0,261.28,7690.0,254.1571,254.2544,253.8556,254.128,7690.0
2021-08-11 15:30:00,261.29,261.39,261.17,261.27,9568.0,254.1377,254.2349,254.021,254.1182,9568.0
2021-08-11 15:40:00,261.27,261.56,261.16,261.22,24624.0,254.1182,254.4003,254.0112,254.0696,24624.0
2021-08-11 15:50:00,261.18,261.58,260.9,261.22,44610.0,254.0307,254.4197,253.7584,254.0696,44610.0
2021-08-12 09:30:00,261.39,261.39,260.81,260.81,6470.0,254.2349,254.2349,253.6708,253.6708,6470.0
2021-08-12 09:40:00,261.16,261.66,260.94,261.22,1800.0,254.0112,254.4976,253.7973,254.0696,1800.0
2021-08-12 09:50:00,261.58,261.58,260.54,260.54,2959.0,254.4197,254.4197,253.4082,253.4082,2959.0
2021-08-12 10:00:00,260.48,260.48,259.95,260.37,2150.0,253.3499,253.3499,252.8344,253.2429,2150.0
2021-08-12 10:10:00,260.6,260.6,260.18,260.26,1523.0,253.4666,253.4666,253.0581,253.1359,1523.0
2021-08-12 10:20:00,260.48,260.48,260.21,260.45,5051.0,253.3499,253.3499,253.0872,253.3207,5051.0
2021-08-12 10:30:00,260.22,260.29,259.97,259.98,2501.0,253.097,253.1651,252.8538,252.8635,2501.0
2021-08-12 10:40:00,259.94,260.27,259.73,259.81,5700.0,252.8246,253.1456,252.6204,252.6982,5700.0
2021-08-12 10:50:00,259.97,260.28,259.87,260.24,2236.0,252.8538,253.1553,252.7566,253.1164,2236.0
2021-08-12 11:00:00,260.16,260.24,260.06,260.19,1892.0,253.0386,253.1164,252.9414,253.0678,1892.0
2021-08-12 11:10:00,260.22,260.22,259.8,259.81,6000.0,253.097,253.097,252.6885,252.6982,6000.0
2021-08-12 11:20:00,259.81,259.81,259.51,259.58,4601.0,252.6982,252.6982,252.4064,252.4745,4601.0
2021-08-12 11:30:00,259.65,259.8,259.53,259.69,3765.0,252.5426,252.6885,252.4259,252.5815,3765.0
2021-08-12 11:40:00,259.69,259.9,259.43,259.62,3396.0,252.5815,252.7857,252.3286,252.5134,3396.0
2021-08-12 11:50:00,259.67,260.22,259.62,259.88,5524.0,252.562,253.097,252.5134,252.7663,5524.0
2021-08-12 12:00:00,259.97,260.09,259.85,259.96,1200.0,252.8538,252.9705,252.7371,252.8441,1200.0
2021-08-12 12:10:00,259.98,260.03,259.92,260.0,1444.0,252.8635,252.9122,252.8052,252.883,1444.0
2021-08-12 12:20:00,259.88,260.03,259.75,259.83,1005.0,252.7663,252.9122,252.6398,252.7176,1005.0
2021-08-12 12:30:00,259.99,260.09,259.9,260.04,1010.0,252.8733,252.9705,252.7857,252.9219,1010.0
2021-08-12 12:40:00,259.97,260.0,259.54,259.54,2120.0,252.8538,252.883,252.4356,252.4356,2120.0
2021-08-12 12:50:00,259.59,259.59,259.42,259.57,1369.0,252.4842,252.4842,252.3189,252.4648,1369.0
2021-08-12 13:00:00,259.4,259.4,259.12,259.22,4907.0,252.2994,252.2994,252.0271,252.1243,4907.0
2021-08-12 13:10:00,259.16,259.46,259.1,259.19,2950.0,252.066,252.3578,252.0076,252.0952,2950.0
2021-08-12 13:20:00,259.36,259.36,259.18,259.23,1103.0,252.2605,252.2605,252.0854,252.1341,1103.0
2021-08-12 13:30:00,259.2,259.2,258.86,258.88,1910.0,252.1049,252.1049,251.7742,251.7937,1910.0
2021-08-12 13:40:00,258.92,259.03,258.66,258.76,3515.0,251.8326,251.9395,251.5797,251.6769,3515.0
2021-08-12 13:50:00,258.79,258.89,258.47,258.47,2081.0,251.7061,251.8034,251.3949,251.3949,2081.0
2021-08-12 14:00:00,258.34,258.58,258.28,258.51,2170.0,251.2684,251.5019,251.2101,251.4338,2170.0
2021-08-12 14:10:00,258.52,258.56,258.31,258.56,2700.0,251.4435,251.4824,251.2393,251.4824,2700.0
2021-08-12 14:20:00,258.59,258.77,258.18,258.19,2901.0,251.5116,251.6867,251.1128,251.1225,2901.0
2021-08-12 14:30:00,258.19,259.33,258.19,259.28,32959.0,251.1225,252.2313,251.1225,252.1827,32959.0
2021-08-12 14:40:00,259.31,259.42,259.08,259.42,5750.0,252.2119,252.3189,251.9882,252.3189,5750.0
2021-08-12 14:50:00,259.42,259.55,259.24,259.24,3870.0,252.3189,252.4453,252.1438,252.1438,3870.0
2021-08-12 15:00:00,259.18,259.31,259.09,259.14,5284.0,252.0854,252.2119,251.9979,252.0465,5284.0
2021-08-12 15:10:00,259.09,259.36,259.08,259.27,4475.0,251.9979,252.2605,251.9882,252.173,4475.0
2021-08-12 15:20:00,259.29,259.35,259.12,259.14,7400.0,252.1924,252.2508,252.0271,252.0465,7400.0
2021-08-12 15:30:00,259.13,259.21,259.01,259.13,10151.0,252.0368,252.1146,251.9201,252.0368,10151.0
2021-08-12 15:40:00,259.14,259.5,259.07,259.32,15860.0,252.0465,252.3967,251.9785,252.2216,15860.0
2021-08-12 15:50:00,259.41,259.55,259.21,259.48,52221.0,252.3091,252.4453,252.1146,252.3772,52221.0
2021-08-13 09:30:00,259.93,260.5,259.25,259.26,13992.0,252.8149,253.3693,252.1535,252.1632,13992.0
2021-08-13 09:40:00,259.58,259.66,259.32,259.5,613.0,252.4745,252.5523,252.2216,252.3967,613.0
2021-08-13 09:50:00,259.43,260.86,259.43,260.86,2967.0,252.3286,253.7195,252.3286,253.7195,2967.0
2021-08-13 10:00:00,260.49,260.49,259.83,259.97,2899.0,253.3596,253.3596,252.7176,252.8538,2899.0
2021-08-13 10:10:00,259.85,260.17,259.85,260.15,500.0,252.7371,253.0483,252.7371,253.0289,500.0
2021-08-13 10:20:00,260.27,260.28,259.88,260.04,1823.0,253.1456,253.1553,252.7663,252.9219,1823.0
2021-08-13 10:30:00,260.01,260.2,260.01,260.04,2467.0,252.8927,253.0775,252.8927,252.9219,2467.0
2021-08-13 10:40:00,260.1,260.38,259.92,260.33,912.0,252.9803,253.2526,252.8052,253.204,912.0
2021-08-13 10:50:00,260.31,260.31,259.91,260.1,2300.0,253.1845,253.1845,252.7955,252.9803,2300.0
2021-08-13 11:00:00,260.01,260.15,259.81,259.99,1800.0,252.8927,253.0289,252.6982,252.8733,1800.0
2021-08-13 11:10:00,260.11,260.46,260.11,260.46,1213.0,252.99,253.3304,252.99,253.3304,1213.0
2021-08-13 11:20:00,260.32,260.36,260.1,260.28,1400.0,253.1942,253.2331,252.9803,253.1553,1400.0
2021-08-13 11:30:00,260.24,260.38,260.1,260.33,1075.0,253.1164,253.2526,252.9803,253.204,1075.0
2021-08-13 11:40:00,260.82,260.86,260.82,260.86,655.0,253.6805,253.7195,253.6805,253.7195,655.0
2021-08-13 11:50:00,260.81,260.81,260.49,260.49,2493.0,253.6708,253.6708,253.3596,253.3596,2493.0
2021-08-13 12:00:00,260.47,260.5,260.37,260.5,1080.0,253.3401,253.3693,253.2429,253.3693,1080.0
2021-08-13 12:10:00,260.46,260.63,260.37,260.48,2100.0,253.3304,253.4957,253.2429,253.3499,2100.0
2021-08-13 12:20:00,260.46,260.58,260.06,260.18,4482.0,253.3304,253.4471,252.9414,253.0581,4482.0
2021-08-13 12:30:00,260.26,260.27,259.92,259.93,3301.0,253.1359,253.1456,252.8052,252.8149,3301.0
2021-08-13 12:40:00,260.06,260.19,260.04,260.13,1184.0,252.9414,253.0678,252.9219,253.0094,1184.0
2021-08-13 12:50:00,260.08,260.27,259.96,260.0,3720.0,252.9608,253.1456,252.8441,252.883,3720.0
2021-08-13 13:00:00,260.15,260.3,260.02,260.3,2652.0,253.0289,253.1748,252.9024,253.1748,2652.0
2021-08-13 13:10:00,260.22,260.32,260.17,260.27,1300.0,253.097,253.1942,253.0483,253.1456,1300.0
2021-08-13 13:20:00,260.34,260.39,260.34,260.34,531.0,253.2137,253.2623,253.2137,253.2137,531.0
2021-08-13 13:30:00,260.34,260.44,260.12,260.44,4605.0,253.2137,253.3109,252.9997,253.3109,4605.0
2021-08-13 13:40:00,260.24,260.37,260.22,260.34,1400.0,253.1164,253.2429,253.097,253.2137,1400.0
2021-08-13 13:50:00,260.29,260.3,260.19,260.19,1020.0,253.1651,253.1748,253.0678,253.0678,1020.0
2021-08-13 14:00:00,260.29,260.33,260.16,260.3,2373.0,253.1651,253.204,253.0386,253.1748,2373.0
2021-08-13 14:10:00,260.3,260.3,260.13,260.16,1250.0,253.1748,253.1748,253.0094,253.0386,1250.0
2021-08-13 14:20:00,260.18,260.4,260.1,260.34,700.0,253.0581,253.272,252.9803,253.2137,700.0
2021-08-13 14:30:00,260.3,260.3,260.11,260.26,2656.0,253.1748,253.1748,252.99,253.1359,2656.0
2021-08-13 14:40:00,260.25,260.31,259.97,259.97,7310.0,253.1262,253.1845,252.8538,252.8538,7310.0
2021-08-13 14:50:00,259.99,260.47,259.78,260.34,5358.0,252.8733,253.3401,252.669,253.2137,5358.0
2021-08-13 15:00:00,260.25,260.25,260.2,260.2,801.0,253.1262,253.1262,253.0775,253.0775,801.0
2021-08-13 15:10:00,260.57,260.57,260.14,260.22,3682.0,253.4374,253.4374,253.0192,253.097,3682.0
2021-08-13 15:20:00,260.21,260.22,259.99,260.01,1836.0,253.0872,253.097,252.8733,252.8927,1836.0
2021-08-13 15:30:00,259.97,260.33,259.89,260.33,3376.0,252.8538,253.204,252.776,253.204,3376.0
2021-08-13 15:40:00,260.28,260.37,260.0,260.1,7008.0,253.1553,253.2429,252.883,252.9803,7008.0
2021-08-13 15:50:00,260.1,260.37,259.87,260.37,24869.0,252.9803,253.2429,252.7566,253.2429,24869.0
2021-08-16 09:30:00,260.12,260.12,257.86,257.86,4291.0,252.9997,252.9997,250.8016,250.8016,4291.0
2021-08-16 09:40:00,257.56,258.93,257.56,258.76,2312.0,250.5098,251.8423,250.5098,251.6769,2312.0
2021-08-16 09:50:00,258.88,259.06,258.2,259.06,22461.0,251.7937,251.9687,251.1323,251.9687,22461.0
2021-08-16 10:00:00,258.8,259.21,258.47,259.21,16196.0,251.7158,252.1146,251.3949,252.1146,16196.0
2021-08-16 10:10:00,259.13,259.23,258.76,259.04,7705.0,252.0368,252.1341,251.6769,251.9493,7705.0
2021-08-16 10:20:00,259.09,259.34,259.0,259.33,1606.0,251.9979,252.2411,251.9104,252.2313,1606.0
2021-08-16 10:30:00,259.54,259.6,258.72,258.72,6715.0,252.4356,252.4939,251.638,251.638,6715.0
2021-08-16 10:40:00,258.54,258.8,258.52,258.79,1905.0,251.463,251.7158,251.4435,251.7061,1905.0
2021-08-16 10:50:00,258.31,258.48,258.04,258.08,2833.0,251.2393,251.4046,250.9766,251.0156,2833.0
2021-08-16 11:00:00,258.24,259.44,258.24,259.35,3169.0,251.1712,252.3383,251.1712,252.2508,3169.0
2021-08-16 11:10:00,259.4,259.67,259.35,259.36,2691.0,252.2994,252.562,252.2508,252.2605,2691.0
2021-08-16 11:20:00,259.35,259.58,259.1,259.53,4535.0,252.2508,252.4745,252.0076,252.4259,4535.0
2021-08-16 11:30:00,259.52,259.77,259.49,259.51,2300.0,252.4161,252.6593,252.387,252.4064,2300.0
2021-08-16 11:40:00,259.75,259.75,258.94,258.94,2950.0,252.6398,252.6398,251.852,251.852,2950.0
2021-08-16 11:50:00,258.94,259.42,258.85,259.35,2284.0,251.852,252.3189,251.7645,252.2508,2284.0
2021-08-16 12:00:00,259.26,259.42,259.22,259.34,6600.0,252.1632,252.3189,252.1243,252.2411,6600.0
2021-08-16 12:10:00,259.26,259.29,259.17,259.26,700.0,252.1632,252.1924,252.0757,252.1632,700.0
2021-08-16 12:20:00,259.3,259.8,259.3,259.8,1025.0,252.2022,252.6885,252.2022,252.6885,1025.0
2021-08-16 12:30:00,259.6,260.14,259.59,260.14,3062.0,252.4939,253.0192,252.4842,253.0192,3062.0
2021-08-16 12:40:00,260.11,260.51,260.11,260.4,9901.0,252.99,253.379,252.99,253.272,9901.0
2021-08-16 12:50:00,260.39,260.7,260.34,260.61,2120.0,253.2623,253.5638,253.2137,253.4763,2120.0
2021-08-16 13:00:00,260.54,260.75,260.5,260.75,950.0,253.4082,253.6125,253.3693,253.6125,950.0
2021-08-16 13:10:00,260.62,260.62,260.49,260.5,401.0,253.486,253.486,253.3596,253.3693,401.0
2021-08-16 13:20:00,260.26,260.27,260.04,260.27,1400.0,253.1359,253.1456,252.9219,253.1456,1400.0
2021-08-16 13:30:00,260.36,260.36,260.18,260.18,300.0,253.2331,253.2331,253.0581,253.0581,300.0
2021-08-16 13:40:00,260.06,260.06,259.95,259.96,1284.0,252.9414,252.9414,252.8344,252.8441,1284.0
2021-08-16 13:50:00,260.04,260.23,260.02,260.15,5880.0,252.9219,253.1067,252.9024,253.0289,5880.0
2021-08-16 14:00:00,260.19,260.2,260.03,260.11,700.0,253.0678,253.0775,252.9122,252.99,700.0
2021-08-16 14:10:00,260.06,260.07,259.95,260.07,805.0,252.9414,252.9511,252.8344,252.9511,805.0
2021-08-16 14:20:00,259.95,260.08,259.95,260.07,500.0,252.8344,252.9608,252.8344,252.9511,500.0
2021-08-16 14:30:00,260.06,260.06,259.71,259.81,1349.0,252.9414,252.9414,252.6009,252.6982,1349.0
2021-08-16 14:40:00,260.01,260.38,260.01,260.37,4805.0,252.8927,253.2526,252.8927,253.2429,4805.0
2021-08-16 14:50:00,260.33,260.53,260.26,260.45,3005.0,253.204,253.3985,253.1359,253.3207,3005.0
2021-08-16 15:00:00,260.31,260.31,260.21,260.25,1902.0,253.1845,253.1845,253.0872,253.1262,1902.0
2021-08-16 15:10:00,260.41,260.61,260.41,260.61,1100.0,253.2818,253.4763,253.2818,253.4763,1100.0
2021-08-16 15:20:00,260.6,260.82,260.52,260.53,5126.0,253.4666,253.6805,253.3888,253.3985,5126.0
2021-08-16 15:30:00,260.29,260.33,259.81,259.95,7525.0,253.1651,253.204,252.6982,252.8344,7525.0
2021-08-16 15:40:00,259.87,260.0,259.76,259.97,13851.0,252.7566,252.883,252.6496,252.8538,13851.0
2021-08-16 15:50:00,260.17,260.91,260.16,260.81,45396.0,253.0483,253.7681,253.0386,253.6708,45396.0
2021-08-17 09:30:00,260.66,260.95,259.64,260.71,5406.0,253.5249,253.807,252.5328,253.5736,5406.0
2021-08-17 09:40:00,260.57,261.3,260.57,260.71,5126.0,253.4374,254.1474,253.4374,253.5736,5126.0
2021-08-17 09:50:00,260.65,260.85,259.95,260.14,5200.0,253.5152,253.7097,252.8344,253.0192,5200.0
2021-08-17 10:00:00,259.93,259.93,259.46,259.48,2400.0,252.8149,252.8149,252.3578,252.3772,2400.0
2021-08-17 10:10:00,259.6,260.23,259.56,260.18,808.0,252.4939,253.1067,252.455,253.0581,808.0
2021-08-17 10:20:00,260.34,260.46,259.4,259.4,2610.0,253.2137,253.3304,252.2994,252.2994,2610.0
2021-08-17 10:30:00,259.42,259.85,259.3,259.66,3808.0,252.3189,252.7371,252.2022,252.5523,3808.0
2021-08-17 10:40:00,259.62,260.71,259.62,260.71,54544.0,252.5134,253.5736,252.5134,253.5736,54544.0
2021-08-17 10:50:00,260.08,260.56,260.05,260.38,1571.0,252.9608,253.4277,252.9316,253.2526,1571.0
2021-08-17 11:00:00,260.37,261.02,260.37,261.0,3167.0,253.2429,253.8751,253.2429,253.8556,3167.0
2021-08-17 11:10:00,261.05,261.05,260.76,260.91,3498.0,253.9043,253.9043,253.6222,253.7681,3498.0
2021-08-17 11:20:00,260.92,261.18,260.56,261.04,4071.0,253.7778,254.0307,253.4277,253.8945,4071.0
2021-08-17 11:30:00,261.0,261.24,260.85,261.07,1403.0,253.8556,254.0891,253.7097,253.9237,1403.0
2021-08-17 11:40:00,261.1,261.28,260.86,261.03,3850.0,253.9529,254.128,253.7195,253.8848,3850.0
2021-08-17 11:50:00,261.01,261.02,260.64,260.99,1997.0,253.8653,253.8751,253.5055,253.8459,1997.0
2021-08-17 12:00:00,260.58,260.75,260.58,260.59,800.0,253.4471,253.6125,253.4471,253.4568,800.0
2021-08-17 12:10:00,260.57,261.11,260.45,260.77,6251.0,253.4374,253.9626,253.3207,253.6319,6251.0
2021-08-17 12:20:00,261.1,261.13,260.84,261.01,3613.0,253.9529,253.9821,253.7,253.8653,3613.0
2021-08-17 12:30:00,260.99,260.99,260.17,260.29,6880.0,253.8459,253.8459,253.0483,253.1651,6880.0
2021-08-17 12:40:00,260.12,260.24,260.07,260.17,926.0,252.9997,253.1164,252.9511,253.0483,926.0
2021-08-17 12:50:00,259.85,259.98,259.67,259.75,3432.0,252.7371,252.8635,252.562,252.6398,3432.0
2021-08-17 13:00:00,259.67,260.25,259.66,260.24,3465.0,252.562,253.1262,252.5523,253.1164,3465.0
2021-08-17 13:10:00,260.55,260.83,260.55,260.6,1318.0,253.4179,253.6903,253.4179,253.4666,1318.0
2021-08-17 13:20:00,260.7,260.98,260.59,260.77,9565.0,253.5638,253.8362,253.4568,253.6319,9565.0
2021-08-17 13:30:00,260.75,261.04,260.75,260.8,4446.0,253.6125,253.8945,253.6125,253.6611,4446.0
2021-08-17 13:40:00,260.78,261.02,260.77,260.86,2393.0,253.6416,253.8751,253.6319,253.7195,2393.0
2021-08-17 13:50:00,260.9,261.07,260.89,261.05,7494.0,253.7584,253.9237,253.7486,253.9043,7494.0
2021-08-17 14:00:00,261.12,261.68,261.1,261.61,8534.0,253.9723,254.517,253.9529,254.4489,8534.0
2021-08-17 14:10:00,261.61,261.89,261.46,261.8,27477.0,254.4489,254.7213,254.303,254.6337,27477.0
2021-08-17 14:20:00,261.75,261.8,261.16,261.23,8332.0,254.5851,254.6337,254.0112,254.0793,8332.0
2021-08-17 14:30:00,261.1,261.2,260.82,260.95,2781.0,253.9529,254.0501,253.6805,253.807,2781.0
2021-08-17 14:40:00,261.0,261.33,260.98,261.16,5777.0,253.8556,254.1766,253.8362,254.0112,5777.0
2021-08-17 14:50:00,261.09,261.49,260.97,261.49,3848.0,253.9432,254.3322,253.8264,254.3322,3848.0
2021-08-17 15:00:00,261.48,261.78,261.29,261.51,7913.0,254.3225,254.6143,254.1377,254.3517,7913.0
2021-08-17 15:10:00,261.46,261.6,261.24,261.48,6447.0,254.303,254.4392,254.0891,254.3225,6447.0
2021-08-17 15:20:00,261.53,261.61,261.39,261.61,4246.0,254.3711,254.4489,254.2349,254.4489,4246.0
2021-08-17 15:30:00,261.62,261.71,261.47,261.64,6040.0,254.4586,254.5462,254.3128,254.4781,6040.0
2021-08-17 15:40:00,261.59,261.84,261.44,261.65,10210.0,254.4295,254.6726,254.2836,254.4878,10210.0
2021-08-17 15:50:00,261.96,262.09,261.73,261.83,27639.0,254.7893,254.9158,254.5656,254.6629,27639.0
2021-08-18 09:30:00,260.02,260.56,260.02,260.03,4484.0,252.9024,253.4277,252.9024,252.9122,4484.0
2021-08-18 09:40:00,260.9,261.31,260.89,261.31,1100.0,253.7584,254.1571,253.7486,254.1571,1100.0
2021-08-18 09:50:00,261.14,261.87,260.4,261.39,3300.0,253.9918,254.7018,253.272,254.2349,3300.0
2021-08-18 10:00:00,261.34,261.79,260.5,260.51,1993.0,254.1863,254.624,253.3693,253.379,1993.0
2021-08-18 10:10:00,260.46,260.47,260.17,260.17,1052.0,253.3304,253.3401,253.0483,253.0483,1052.0
2021-08-18 10:20:00,260.26,260.38,260.01,260.08,3092.0,253.1359,253.2526,252.8927,252.9608,3092.0
2021-08-18 10:30:00,260.05,260.05,259.44,259.47,3143.0,252.9316,252.9316,252.3383,252.3675,3143.0
2021-08-18 10:40:00,259.45,259.45,258.41,258.62,2186.0,252.348,252.348,251.3365,251.5408,2186.0
2021-08-18 10:50:00,258.84,259.18,258.5,258.52,11687.0,251.7547,252.0854,251.4241,251.4435,11687.0
2021-08-18 11:00:00,258.6,258.6,257.95,257.95,600.0,251.5213,251.5213,250.8891,250.8891,600.0
2021-08-18 11:10:00,258.03,258.03,257.63,257.81,1366.0,250.9669,250.9669,250.5779,250.7529,1366.0
2021-08-18 11:20:00,258.05,258.06,257.83,257.83,1400.0,250.9864,250.9961,250.7724,250.7724,1400.0
2021-08-18 11:30:00,257.77,257.89,257.6,257.89,1662.0,250.714,250.8308,250.5487,250.8308,1662.0
2021-08-18 11:40:00,257.79,257.93,257.58,257.61,2506.0,250.7335,250.8697,250.5292,250.5584,2506.0
2021-08-18 11:50:00,257.49,257.49,257.03,257.18,3010.0,250.4417,250.4417,249.9943,250.1402,3010.0
2021-08-18 12:00:00,257.2,257.21,256.86,256.92,2246.0,250.1596,250.1694,249.8289,249.8873,2246.0
2021-08-18 12:10:00,257.04,257.11,256.83,256.95,2666.0,250.004,250.0721,249.7998,249.9165,2666.0
2021-08-18 12:20:00,256.77,256.77,256.23,256.37,1200.0,249.7414,249.7414,249.2162,249.3524,1200.0
2021-08-18 12:30:00,256.49,256.49,256.22,256.24,2279.0,249.4691,249.4691,249.2065,249.2259,2279.0
2021-08-18 12:40:00,256.16,256.29,255.91,256.13,2580.0,249.1481,249.2745,248.9049,249.1189,2580.0
2021-08-18 12:50:00,255.98,256.31,255.84,256.22,1300.0,248.973,249.294,248.8369,249.2065,1300.0
2021-08-18 13:00:00,256.47,256.47,256.0,256.03,2008.0,249.4496,249.4496,248.9925,249.0217,2008.0
2021-08-18 13:10:00,256.16,256.21,255.73,255.77,3400.0,249.1481,249.1967,248.7299,248.7688,3400.0
2021-08-18 13:20:00,256.02,256.03,255.7,255.82,1207.0,249.0119,249.0217,248.7007,248.8174,1207.0
2021-08-18 13:30:00,255.91,255.92,255.57,255.64,6132.0,248.9049,248.9147,248.5743,248.6423,6132.0
2021-08-18 13:40:00,255.5,255.66,255.37,255.5,3354.0,248.5062,248.6618,248.3797,248.5062,3354.0
2021-08-18 13:50:00,255.57,256.64,255.42,256.59,8221.0,248.5743,249.615,248.4284,249.5663,8221.0
2021-08-18 14:00:00,256.87,257.22,256.61,256.88,2549.0,249.8387,250.1791,249.5858,249.8484,2549.0
2021-08-18 14:10:00,256.97,256.98,255.87,256.07,4139.0,249.9359,249.9457,248.866,249.0606,4139.0
2021-08-18 14:20:00,256.28,256.98,256.25,256.98,9132.0,249.2648,249.9457,249.2356,249.9457,9132.0
2021-08-18 14:30:00,256.96,257.05,256.5,256.5,3401.0,249.9262,250.0137,249.4788,249.4788,3401.0
2021-08-18 14:40:00,256.41,256.41,255.97,256.21,2045.0,249.3913,249.3913,248.9633,249.1967,2045.0
2021-08-18 14:50:00,256.31,256.59,256.21,256.5,2173.0,249.294,249.5663,249.1967,249.4788,2173.0
2021-08-18 15:00:00,256.57,256.66,256.4,256.47,6004.0,249.5469,249.6344,249.3815,249.4496,6004.0
2021-08-18 15:10:00,256.4,256.64,256.29,256.63,2891.0,249.3815,249.615,249.2745,249.6052,2891.0
2021-08-18 15:20:00,256.59,256.72,255.7,255.7,4313.0,249.5663,249.6928,248.7007,248.7007,4313.0
2021-08-18 15:30:00,255.7,255.79,255.2,255.43,10320.0,248.7007,248.7882,248.2144,248.4381,10320.0
2021-08-18 15:40:00,255.44,256.03,255.21,255.23,13142.0,248.4478,249.0217,248.2241,248.2436,13142.0
2021-08-18 15:50:00,255.14,255.61,254.37,254.48,37953.0,248.156,248.6132,247.4071,247.5141,37953.0
2021-08-19 09:30:00,252.64,254.54,251.55,254.54,9253.0,245.7245,247.5725,244.6643,247.5725,9253.0
2021-08-19 09:40:00,254.41,256.19,254.17,255.53,4206.0,247.446,249.1773,247.2126,248.5354,4206.0
2021-08-19 09:50:00,255.5,256.47,255.5,256.28,5786.0,248.5062,249.4496,248.5062,249.2648,5786.0
2021-08-19 10:00:00,256.15,257.04,256.14,256.2,4690.0,249.1384,250.004,249.1287,249.187,4690.0
2021-08-19 10:10:00,255.94,256.65,255.67,256.22,9697.0,248.9341,249.6247,248.6715,249.2065,9697.0
2021-08-19 10:20:00,256.07,256.33,255.73,256.33,6352.0,249.0606,249.3135,248.7299,249.3135,6352.0
2021-08-19 10:30:00,256.2,256.2,255.32,255.56,8143.0,249.187,249.187,248.3311,248.5645,8143.0
2021-08-19 10:40:00,255.61,255.63,255.22,255.45,4837.0,248.6132,248.6326,248.2338,248.4575,4837.0
2021-08-19 10:50:00,255.6,256.26,255.41,255.86,17823.0,248.6034,249.2454,248.4186,248.8563,17823.0
2021-08-19 11:00:00,255.87,255.99,255.39,255.42,10469.0,248.866,248.9828,248.3992,248.4284,10469.0
2021-08-19 11:10:00,255.45,256.02,255.29,255.73,9961.0,248.4575,249.0119,248.3019,248.7299,9961.0
2021-08-19 11:20:00,255.85,255.94,255.42,255.71,14009.0,248.8466,248.9341,248.4284,248.7104,14009.0
2021-08-19 11:30:00,255.7,256.27,255.65,256.11,17094.0,248.7007,249.2551,248.6521,249.0995,17094.0
2021-08-19 11:40:00,256.2,256.74,255.87,256.74,6999.0,249.187,249.7122,248.866,249.7122,6999.0
2021-08-19 11:50:00,257.0,257.14,256.7,256.7,6639.0,249.9651,250.1013,249.6733,249.6733,6639.0
2021-08-19 12:00:00,256.7,257.11,256.32,256.41,6238.0,249.6733,250.0721,249.3037,249.3913,6238.0
2021-08-19 12:10:00,256.46,256.88,256.44,256.59,10282.0,249.4399,249.8484,249.4204,249.5663,10282.0
2021-08-19 12:20:00,256.55,256.79,256.45,256.56,4803.0,249.5274,249.7609,249.4302,249.5372,4803.0
2021-08-19 12:30:00,256.77,257.0,256.58,257.0,17196.0,249.7414,249.9651,249.5566,249.9651,17196.0
2021-08-19 12:40:00,256.92,256.97,256.61,256.65,3399.0,249.8873,249.9359,249.5858,249.6247,3399.0
2021-08-19 12:50:00,256.79,256.88,256.6,256.85,9590.0,249.7609,249.8484,249.5761,249.8192,9590.0
2021-08-19 13:00:00,256.81,257.08,256.53,256.73,18893.0,249.7803,250.0429,249.508,249.7025,18893.0
2021-08-19 13:10:00,256.71,256.71,256.37,256.39,7022.0,249.6831,249.6831,249.3524,249.3718,7022.0
2021-08-19 13:20:00,256.37,256.71,256.3,256.61,5895.0,249.3524,249.6831,249.2843,249.5858,5895.0
2021-08-19 13:30:00,256.73,256.73,256.45,256.62,3492.0,249.7025,249.7025,249.4302,249.5955,3492.0
2021-08-19 13:40:00,256.74,256.93,256.51,256.51,18776.0,249.7122,249.897,249.4885,249.4885,18776.0
2021-08-19 13:50:00,256.7,256.71,256.03,256.3,2683.0,249.6733,249.6831,249.0217,249.2843,2683.0
2021-08-19 14:00:00,256.4,256.76,256.0,256.07,14769.0,249.3815,249.7317,248.9925,249.0606,14769.0
2021-08-19 14:10:00,256.11,256.26,255.98,256.06,5827.0,249.0995,249.2454,248.973,249.0508,5827.0
2021-08-19 14:20:00,256.07,256.26,255.61,255.61,16268.0,249.0606,249.2454,248.6132,248.6132,16268.0
2021-08-19 14:30:00,255.53,256.22,255.36,256.22,12817.0,248.5354,249.2065,248.37,249.2065,12817.0
2021-08-19 14:40:00,256.08,256.45,255.9,256.35,19321.0,249.0703,249.4302,248.8952,249.3329,19321.0
2021-08-19 14:50:00,256.45,257.33,256.45,257.24,9465.0,249.4302,250.2861,249.4302,250.1985,9465.0
2021-08-19 15:00:00,257.27,258.08,257.27,257.98,6248.0,250.2277,251.0156,250.2277,250.9183,6248.0
2021-08-19 15:10:00,257.88,258.31,257.75,258.25,4461.0,250.821,251.2393,250.6946,251.1809,4461.0
2021-08-19 15:20:00,258.32,259.01,258.31,258.88,5948.0,251.249,251.9201,251.2393,251.7937,5948.0
2021-08-19 15:30:00,258.85,259.01,258.56,258.88,6901.0,251.7645,251.9201,251.4824,251.7937,6901.0
2021-08-19 15:40:00,258.82,259.05,258.4,259.05,12281.0,251.7353,251.959,251.3268,251.959,12281.0
2021-08-19 15:50:00,259.14,259.5,258.55,258.78,58546.0,252.0465,252.3967,251.4727,251.6964,58546.0
2021-08-20 09:30:00,258.5,258.81,256.53,257.16,12123.0,251.4241,251.7256,249.508,250.1207,12123.0
2021-08-20 09:40:00,256.88,257.99,256.48,257.98,2504.0,249.8484,250.928,249.4593,250.9183,2504.0
2021-08-20 09:50:00,257.35,257.35,256.84,256.93,1317.0,250.3055,250.3055,249.8095,249.897,1317.0
2021-08-20 10:00:00,256.88,258.26,256.88,257.7,7052.0,249.8484,251.1906,249.8484,250.646,7052.0
2021-08-20 10:10:00,257.86,257.86,256.39,256.76,3887.0,250.8016,250.8016,249.3718,249.7317,3887.0
2021-08-20 10:20:00,256.85,257.03,256.44,256.58,3913.0,249.8192,249.9943,249.4204,249.5566,3913.0
2021-08-20 10:30:00,256.38,256.56,256.06,256.52,4631.0,249.3621,249.5372,249.0508,249.4983,4631.0
2021-08-20 10:40:00,256.33,256.65,256.29,256.64,2000.0,249.3135,249.6247,249.2745,249.615,2000.0
2021-08-20 10:50:00,256.57,256.66,255.96,256.04,5298.0,249.5469,249.6344,248.9536,249.0314,5298.0
2021-08-20 11:00:00,255.9,256.18,255.64,256.16,4472.0,248.8952,249.1676,248.6423,249.1481,4472.0
2021-08-20 11:10:00,256.17,256.55,256.17,256.34,5644.0,249.1578,249.5274,249.1578,249.3232,5644.0
2021-08-20 11:20:00,256.32,256.66,255.76,255.77,9835.0,249.3037,249.6344,248.7591,248.7688,9835.0
2021-08-20 11:30:00,255.86,256.2,255.8,255.81,2893.0,248.8563,249.187,248.798,248.8077,2893.0
2021-08-20 11:40:00,255.71,255.88,255.56,255.86,3909.0,248.7104,248.8758,248.5645,248.8563,3909.0
2021-08-20 11:50:00,255.98,256.39,255.87,256.27,3867.0,248.973,249.3718,248.866,249.2551,3867.0
2021-08-20 12:00:00,256.29,256.62,256.17,256.17,3997.0,249.2745,249.5955,249.1578,249.1578,3997.0
2021-08-20 12:10:00,256.17,256.17,255.66,255.75,2906.0,249.1578,249.1578,248.6618,248.7493,2906.0
2021-08-20 12:20:00,255.7,256.36,255.67,256.32,2576.0,248.7007,249.3426,248.6715,249.3037,2576.0
2021-08-20 12:30:00,256.39,256.41,256.2,256.36,2256.0,249.3718,249.3913,249.187,249.3426,2256.0
2021-08-20 12:40:00,256.43,257.26,256.43,257.25,2402.0,249.4107,250.218,249.4107,250.2083,2402.0
2021-08-20 12:50:00,257.26,257.4,256.97,257.15,3340.0,250.218,250.3542,249.9359,250.111,3340.0
2021-08-20 13:00:00,257.27,257.27,256.9,256.96,2858.0,250.2277,250.2277,249.8679,249.9262,2858.0
2021-08-20 13:10:00,256.99,257.41,256.96,256.96,1600.0,249.9554,250.3639,249.9262,249.9262,1600.0
2021-08-20 13:20:00,256.99,257.18,256.88,257.18,2310.0,249.9554,250.1402,249.8484,250.1402,2310.0
2021-08-20 13:30:00,257.22,257.63,257.22,257.62,2477.0,250.1791,250.5779,250.1791,250.5681,2477.0
2021-08-20 13:40:00,257.56,257.8,257.54,257.54,1834.0,250.5098,250.7432,250.4903,250.4903,1834.0
2021-08-20 13:50:00,257.5,257.55,257.26,257.45,2026.0,250.4514,250.5001,250.218,250.4028,2026.0
2021-08-20 14:00:00,257.57,257.63,257.42,257.59,1303.0,250.5195,250.5779,250.3736,250.539,1303.0
2021-08-20 14:10:00,257.58,257.81,257.16,257.16,6268.0,250.5292,250.7529,250.1207,250.1207,6268.0
2021-08-20 14:20:00,257.03,257.03,256.7,256.8,2435.0,249.9943,249.9943,249.6733,249.7706,2435.0
2021-08-20 14:30:00,256.87,257.41,256.87,257.33,2967.0,249.8387,250.3639,249.8387,250.2861,2967.0
2021-08-20 14:40:00,257.24,257.46,256.85,256.85,5994.0,250.1985,250.4125,249.8192,249.8192,5994.0
2021-08-20 14:50:00,256.74,257.1,256.74,257.1,1769.0,249.7122,250.0624,249.7122,250.0624,1769.0
2021-08-20 15:00:00,256.95,257.21,256.8,256.89,4300.0,249.9165,250.1694,249.7706,249.8581,4300.0
2021-08-20 15:10:00,257.12,257.54,257.12,257.3,2865.0,250.0818,250.4903,250.0818,250.2569,2865.0
2021-08-20 15:20:00,257.13,257.47,257.05,257.25,6660.0,250.0916,250.4222,250.0137,250.2083,6660.0
2021-08-20 15:30:00,257.25,257.55,257.14,257.43,8856.0,250.2083,250.5001,250.1013,250.3833,8856.0
2021-08-20 15:40:00,257.34,258.68,257.34,258.2,15045.0,250.2958,251.5991,250.2958,251.1323,15045.0
2021-08-20 15:50:00,258.43,258.92,258.32,258.45,46985.0,251.356,251.8326,251.249,251.3754,46985.0
2021-08-23 09:30:00,258.43,258.5,257.5,257.88,8774.0,251.356,251.4241,250.4514,250.821,8774.0
2021-08-23 09:40:00,257.53,257.79,257.49,257.79,2000.0,250.4806,250.7335,250.4417,250.7335,2000.0
2021-08-23 09:50:00,257.97,257.97,257.32,257.44,4692.0,250.9086,250.9086,250.2764,250.3931,4692.0
2021-08-23 10:00:00,257.43,258.42,257.43,258.24,5789.0,250.3833,251.3462,250.3833,251.1712,5789.0
2021-08-23 10:10:00,258.25,258.54,257.89,257.95,3020.0,251.1809,251.463,250.8308,250.8891,3020.0
2021-08-23 10:20:00,258.0,258.11,257.82,257.93,1662.0,250.9377,251.0447,250.7627,250.8697,1662.0
2021-08-23 10:30:00,257.93,259.26,257.92,259.24,1926.0,250.8697,252.1632,250.8599,252.1438,1926.0
2021-08-23 10:40:00,258.91,259.53,258.69,258.69,4416.0,251.8228,252.4259,251.6089,251.6089,4416.0
2021-08-23 10:50:00,258.7,258.75,258.52,258.57,1932.0,251.6186,251.6672,251.4435,251.4921,1932.0
2021-08-23 11:00:00,258.79,259.27,258.79,259.27,2144.0,251.7061,252.173,251.7061,252.173,2144.0
2021-08-23 11:10:00,259.13,259.67,258.82,259.41,3410.0,252.0368,252.562,251.7353,252.3091,3410.0
2021-08-23 11:20:00,259.41,259.41,259.07,259.23,1787.0,252.3091,252.3091,251.9785,252.1341,1787.0
2021-08-23 11:30:00,259.38,259.69,259.38,259.51,3072.0,252.28,252.5815,252.28,252.4064,3072.0
2021-08-23 11:40:00,259.39,259.72,259.38,259.67,1100.0,252.2897,252.6107,252.28,252.562,1100.0
2021-08-23 11:50:00,259.67,259.68,259.44,259.45,3611.0,252.562,252.5718,252.3383,252.348,3611.0
2021-08-23 12:00:00,259.55,260.16,259.46,260.16,5287.0,252.4453,253.0386,252.3578,253.0386,5287.0
2021-08-23 12:10:00,259.99,260.01,259.91,259.98,1822.0,252.8733,252.8927,252.7955,252.8635,1822.0
2021-08-23 12:20:00,259.98,260.13,259.91,260.12,1551.0,252.8635,253.0094,252.7955,252.9997,1551.0
2021-08-23 12:30:00,260.21,260.55,260.21,260.28,2213.0,253.0872,253.4179,253.0872,253.1553,2213.0
2021-08-23 12:40:00,260.26,260.5,260.26,260.34,1416.0,253.1359,253.3693,253.1359,253.2137,1416.0
2021-08-23 12:50:00,260.25,260.52,260.21,260.52,3024.0,253.1262,253.3888,253.0872,253.3888,3024.0
2021-08-23 13:00:00,260.66,260.74,260.63,260.74,917.0,253.5249,253.6027,253.4957,253.6027,917.0
2021-08-23 13:10:00,260.62,260.68,260.26,260.39,800.0,253.486,253.5444,253.1359,253.2623,800.0
2021-08-23 13:20:00,260.31,260.51,260.23,260.36,1635.0,253.1845,253.379,253.1067,253.2331,1635.0
2021-08-23 13:30:00,260.28,260.36,260.16,260.23,2071.0,253.1553,253.2331,253.0386,253.1067,2071.0
2021-08-23 13:40:00,260.2,260.31,260.2,260.31,2058.0,253.0775,253.1845,253.0775,253.1845,2058.0
2021-08-23 13:50:00,260.32,260.55,260.32,260.44,2403.0,253.1942,253.4179,253.1942,253.3109,2403.0
2021-08-23 14:00:00,260.55,260.75,260.44,260.44,1573.0,253.4179,253.6125,253.3109,253.3109,1573.0
2021-08-23 14:10:00,260.37,260.46,260.05,260.19,2362.0,253.2429,253.3304,252.9316,253.0678,2362.0
2021-08-23 14:20:00,260.22,260.28,260.07,260.13,1100.0,253.097,253.1553,252.9511,253.0094,1100.0
2021-08-23 14:30:00,260.12,260.23,260.04,260.19,1700.0,252.9997,253.1067,252.9219,253.0678,1700.0
2021-08-23 14:40:00,260.27,260.31,259.89,259.92,3160.0,253.1456,253.1845,252.776,252.8052,3160.0
2021-08-23 14:50:00,259.99,260.03,259.74,259.93,4892.0,252.8733,252.9122,252.6301,252.8149,4892.0
2021-08-23 15:00:00,259.96,260.18,259.86,260.01,1832.0,252.8441,253.0581,252.7468,252.8927,1832.0
2021-08-23 15:10:00,260.01,260.01,259.38,259.38,6851.0,252.8927,252.8927,252.28,252.28,6851.0
2021-08-23 15:20:00,259.42,259.76,259.36,259.7,2710.0,252.3189,252.6496,252.2605,252.5912,2710.0
2021-08-23 15:30:00,259.66,260.1,259.58,259.82,4648.0,252.5523,252.9803,252.4745,252.7079,4648.0
2021-08-23 15:40:00,259.91,260.11,259.8,259.95,9404.0,252.7955,252.99,252.6885,252.8344,9404.0
2021-08-23 15:50:00,259.8,259.99,259.56,259.86,35193.0,252.6885,252.8733,252.455,252.7468,35193.0
2021-08-24 09:30:00,259.86,260.31,259.86,260.31,2507.0,252.7468,253.1845,252.7468,253.1845,2507.0
2021-08-24 09:40:00,260.43,260.44,259.82,260.06,1401.0,253.3012,253.3109,252.7079,252.9414,1401.0
2021-08-24 09:50:00,260.06,260.8,259.85,260.18,5309.0,252.9414,253.6611,252.7371,253.0581,5309.0
2021-08-24 10:00:00,259.83,260.26,259.83,259.97,3238.0,252.7176,253.1359,252.7176,252.8538,3238.0
2021-08-24 10:10:00,259.88,260.3,259.8,260.16,13274.0,252.7663,253.1748,252.6885,253.0386,13274.0
2021-08-24 10:20:00,260.17,260.36,259.97,260.14,7671.0,253.0483,253.2331,252.8538,253.0192,7671.0
2021-08-24 10:30:00,259.9,259.99,259.69,259.97,12659.0,252.7857,252.8733,252.5815,252.8538,12659.0
2021-08-24 10:40:00,259.67,259.78,259.39,259.39,4865.0,252.562,252.669,252.2897,252.2897,4865.0
2021-08-24 10:50:00,259.49,259.49,258.55,258.57,2943.0,252.387,252.387,251.4727,251.4921,2943.0
2021-08-24 11:00:00,258.59,258.78,258.04,258.54,6856.0,251.5116,251.6964,250.9766,251.463,6856.0
2021-08-24 11:10:00,258.47,259.09,258.46,258.87,4643.0,251.3949,251.9979,251.3851,251.7839,4643.0
2021-08-24 11:20:00,258.86,258.93,258.74,258.92,2005.0,251.7742,251.8423,251.6575,251.8326,2005.0
2021-08-24 11:30:00,258.81,259.14,258.6,259.14,3778.0,251.7256,252.0465,251.5213,252.0465,3778.0
2021-08-24 11:40:00,259.01,259.16,258.88,259.16,4034.0,251.9201,252.066,251.7937,252.066,4034.0
2021-08-24 11:50:00,259.14,259.17,258.91,259.13,4218.0,252.0465,252.0757,251.8228,252.0368,4218.0
2021-08-24 12:00:00,258.98,259.25,258.97,259.19,2300.0,251.8909,252.1535,251.8812,252.0952,2300.0
2021-08-24 12:10:00,259.15,259.26,258.98,259.06,3302.0,252.0563,252.1632,251.8909,251.9687,3302.0
2021-08-24 12:20:00,259.09,259.19,259.03,259.03,1203.0,251.9979,252.0952,251.9395,251.9395,1203.0
2021-08-24 12:30:00,258.9,258.93,258.74,258.81,2379.0,251.8131,251.8423,251.6575,251.7256,2379.0
2021-08-24 12:40:00,258.81,258.89,258.7,258.87,4214.0,251.7256,251.8034,251.6186,251.7839,4214.0
2021-08-24 12:50:00,258.74,258.75,258.52,258.75,6116.0,251.6575,251.6672,251.4435,251.6672,6116.0
2021-08-24 13:00:00,258.85,259.12,258.85,259.12,2811.0,251.7645,252.0271,251.7645,252.0271,2811.0
2021-08-24 13:10:00,259.14,259.72,259.13,259.72,3179.0,252.0465,252.6107,252.0368,252.6107,3179.0
2021-08-24 13:20:00,259.72,259.78,259.44,259.44,1839.0,252.6107,252.669,252.3383,252.3383,1839.0
2021-08-24 13:30:00,259.45,259.68,259.45,259.57,4134.0,252.348,252.5718,252.348,252.4648,4134.0
2021-08-24 13:40:00,259.62,259.67,259.27,259.59,4348.0,252.5134,252.562,252.173,252.4842,4348.0
2021-08-24 13:50:00,259.54,259.83,259.42,259.77,6571.0,252.4356,252.7176,252.3189,252.6593,6571.0
2021-08-24 14:00:00,259.72,259.72,259.48,259.51,1827.0,252.6107,252.6107,252.3772,252.4064,1827.0
2021-08-24 14:10:00,259.55,259.57,258.87,258.94,11077.0,252.4453,252.4648,251.7839,251.852,11077.0
2021-08-24 14:20:00,258.95,259.11,258.86,258.86,2192.0,251.8617,252.0174,251.7742,251.7742,2192.0
2021-08-24 14:30:00,258.85,259.41,258.85,259.15,5000.0,251.7645,252.3091,251.7645,252.0563,5000.0
2021-08-24 14:40:00,259.05,259.17,258.96,259.17,3221.0,251.959,252.0757,251.8715,252.0757,3221.0
2021-08-24 14:50:00,259.14,259.56,259.02,259.56,4893.0,252.0465,252.455,251.9298,252.455,4893.0
2021-08-24 15:00:00,259.56,259.65,259.48,259.55,5882.0,252.455,252.5426,252.3772,252.4453,5882.0
2021-08-24 15:10:00,259.54,259.54,259.14,259.27,7073.0,252.4356,252.4356,252.0465,252.173,7073.0
2021-08-24 15:20:00,259.27,259.31,259.12,259.25,5354.0,252.173,252.2119,252.0271,252.1535,5354.0
2021-08-24 15:30:00,259.25,259.25,259.05,259.16,5912.0,252.1535,252.1535,251.959,252.066,5912.0
2021-08-24 15:40:00,259.17,259.27,259.09,259.21,11745.0,252.0757,252.173,251.9979,252.1146,11745.0
2021-08-24 15:50:00,259.23,259.42,259.01,259.03,37012.0,252.1341,252.3189,251.9201,251.9395,37012.0
2021-08-25 09:30:00,258.93,259.5,258.92,258.93,3991.0,251.8423,252.3967,251.8326,251.8423,3991.0
2021-08-25 09:40:00,258.93,259.55,258.8,259.5,7424.0,251.8423,252.4453,251.7158,252.3967,7424.0
2021-08-25 09:50:00,259.47,259.76,259.06,259.43,37917.0,252.3675,252.6496,251.9687,252.3286,37917.0
2021-08-25 10:00:00,259.55,259.83,259.33,259.83,600.0,252.4453,252.7176,252.2313,252.7176,600.0
2021-08-25 10:10:00,260.0,260.43,260.0,260.3,2112.0,252.883,253.3012,252.883,253.1748,2112.0
2021-08-25 10:20:00,260.98,260.99,260.93,260.93,864.0,253.8362,253.8459,253.7875,253.7875,864.0
2021-08-25 10:30:00,261.12,261.76,261.12,261.76,2089.0,253.9723,254.5948,253.9723,254.5948,2089.0
2021-08-25 10:40:00,261.84,262.06,261.58,261.67,2977.0,254.6726,254.8866,254.4197,254.5073,2977.0
2021-08-25 10:50:00,261.69,262.07,261.65,261.89,2021.0,254.5267,254.8963,254.4878,254.7213,2021.0
2021-08-25 11:00:00,262.01,262.11,261.66,261.99,20117.0,254.838,254.9352,254.4976,254.8185,20117.0
2021-08-25 11:10:00,261.91,262.08,261.69,261.69,2425.0,254.7407,254.9061,254.5267,254.5267,2425.0
2021-08-25 11:20:00,261.71,262.03,261.71,261.79,2276.0,254.5462,254.8574,254.5462,254.624,2276.0
2021-08-25 11:30:00,261.84,262.5,261.84,262.45,2570.0,254.6726,255.3146,254.6726,255.2659,2570.0
2021-08-25 11:40:00,262.49,263.04,262.49,262.98,1100.0,255.3048,255.8398,255.3048,255.7814,1100.0
2021-08-25 11:50:00,262.99,263.11,262.93,263.04,5624.0,255.7911,255.9079,255.7328,255.8398,5624.0
2021-08-25 12:00:00,262.96,263.4,262.93,263.4,3151.0,255.762,256.1899,255.7328,256.1899,3151.0
2021-08-25 12:10:00,263.44,263.62,263.23,263.62,2065.0,256.2288,256.4039,256.0246,256.4039,2065.0
2021-08-25 12:20:00,263.55,264.05,263.42,264.05,1700.0,256.3358,256.8221,256.2094,256.8221,1700.0
2021-08-25 12:30:00,263.9,264.07,263.84,264.01,2816.0,256.6762,256.8416,256.6179,256.7832,2816.0
2021-08-25 12:40:00,263.98,264.13,263.86,264.13,2316.0,256.754,256.8999,256.6373,256.8999,2316.0
2021-08-25 12:50:00,263.98,264.04,263.75,263.96,1200.0,256.754,256.8124,256.5303,256.7346,1200.0
2021-08-25 13:00:00,263.98,264.04,263.85,263.91,2555.0,256.754,256.8124,256.6276,256.686,2555.0
2021-08-25 13:10:00,264.02,264.66,264.02,264.66,3800.0,256.793,257.4154,256.793,257.4154,3800.0
2021-08-25 13:20:00,264.76,265.42,264.58,264.61,5407.0,257.5127,258.1546,257.3376,257.3668,5407.0
2021-08-25 13:30:00,264.53,264.63,264.46,264.5,1875.0,257.289,257.3863,257.2209,257.2598,1875.0
2021-08-25 13:40:00,264.46,265.21,264.42,264.67,44898.0,257.2209,257.9504,257.182,257.4252,44898.0
2021-08-25 13:50:00,264.7,264.88,264.59,264.88,1600.0,257.4543,257.6294,257.3474,257.6294,1600.0
2021-08-25 14:00:00,264.88,264.95,264.4,264.5,4845.0,257.6294,257.6975,257.1626,257.2598,4845.0
2021-08-25 14:10:00,264.5,265.0,264.47,264.77,9458.0,257.2598,257.7461,257.2306,257.5224,9458.0
2021-08-25 14:20:00,264.74,265.58,264.66,265.36,7566.0,257.4932,258.3103,257.4154,258.0963,7566.0
2021-08-25 14:30:00,265.58,265.88,265.29,265.29,7882.0,258.3103,258.602,258.0282,258.0282,7882.0
2021-08-25 14:40:00,265.32,265.4,265.04,265.34,3689.0,258.0574,258.1352,257.785,258.0768,3689.0
2021-08-25 14:50:00,265.42,265.62,265.14,265.23,6225.0,258.1546,258.3492,257.8823,257.9698,6225.0
2021-08-25 15:00:00,265.16,265.19,265.02,265.18,3309.0,257.9017,257.9309,257.7656,257.9212,3309.0
2021-08-25 15:10:00,265.21,265.21,264.59,264.82,4056.0,257.9504,257.9504,257.3474,257.5711,4056.0
2021-08-25 15:20:00,264.9,265.47,264.9,265.24,5068.0,257.6489,258.2033,257.6489,257.9796,5068.0
2021-08-25 15:30:00,265.28,265.37,265.11,265.32,8066.0,258.0185,258.106,257.8531,258.0574,8066.0
2021-08-25 15:40:00,265.28,265.58,265.01,265.23,16175.0,258.0185,258.3103,257.7559,257.9698,16175.0
2021-08-25 15:50:00,265.15,265.55,264.89,264.97,41696.0,257.892,258.2811,257.6391,257.7169,41696.0
2021-08-26 09:30:00,264.68,264.68,263.82,263.89,3203.0,257.4349,257.4349,256.5984,256.6665,3203.0
2021-08-26 09:40:00,263.6,264.06,263.6,263.83,687.0,256.3845,256.8319,256.3845,256.6082,687.0
2021-08-26 09:50:00,263.56,263.56,262.63,262.72,4647.0,256.3455,256.3455,255.441,255.5285,4647.0
2021-08-26 10:00:00,262.73,263.22,262.54,263.04,46684.0,255.5383,256.0149,255.3535,255.8398,46684.0
2021-08-26 10:10:00,262.96,263.39,262.83,263.32,2200.0,255.762,256.1802,255.6355,256.1121,2200.0
2021-08-26 10:20:00,263.34,263.34,262.1,262.5,8013.0,256.1316,256.1316,254.9255,255.3146,8013.0
2021-08-26 10:30:00,262.55,262.95,262.29,262.82,19427.0,255.3632,255.7522,255.1103,255.6258,19427.0
2021-08-26 10:40:00,262.73,262.73,262.3,262.39,1662.0,255.5383,255.5383,255.12,255.2076,1662.0
2021-08-26 10:50:00,262.32,262.37,261.87,262.36,3528.0,255.1395,255.1881,254.7018,255.1784,3528.0
2021-08-26 11:00:00,262.28,262.55,262.14,262.32,30932.0,255.1006,255.3632,254.9644,255.1395,30932.0
2021-08-26 11:10:00,262.43,262.77,262.4,262.61,8940.0,255.2465,255.5772,255.2173,255.4216,8940.0
2021-08-26 11:20:00,262.72,262.84,262.26,262.49,6459.0,255.5285,255.6453,255.0811,255.3048,6459.0
2021-08-26 11:30:00,262.49,262.49,262.23,262.4,3400.0,255.3048,255.3048,255.052,255.2173,3400.0
2021-08-26 11:40:00,262.43,262.61,262.29,262.3,4931.0,255.2465,255.4216,255.1103,255.12,4931.0
2021-08-26 11:50:00,262.35,262.42,262.3,262.35,2075.0,255.1687,255.2368,255.12,255.1687,2075.0
2021-08-26 12:00:00,262.4,262.52,262.38,262.4,2900.0,255.2173,255.334,255.1978,255.2173,2900.0
2021-08-26 12:10:00,262.41,262.48,262.29,262.37,6175.0,255.227,255.2951,255.1103,255.1881,6175.0
2021-08-26 12:20:00,262.29,262.46,262.19,262.28,6548.0,255.1103,255.2757,255.013,255.1006,6548.0
2021-08-26 12:30:00,262.26,262.43,262.19,262.23,1817.0,255.0811,255.2465,255.013,255.052,1817.0
2021-08-26 12:40:00,262.23,262.25,262.16,262.16,1522.0,255.052,255.0714,254.9839,254.9839,1522.0
2021-08-26 12:50:00,262.23,262.45,262.15,262.33,3846.0,255.052,255.2659,254.9741,255.1492,3846.0
2021-08-26 13:00:00,262.33,262.42,262.26,262.26,1432.0,255.1492,255.2368,255.0811,255.0811,1432.0
2021-08-26 13:10:00,262.33,262.96,262.33,262.67,9451.0,255.1492,255.762,255.1492,255.4799,9451.0
2021-08-26 13:20:00,262.64,262.64,262.4,262.45,2601.0,255.4507,255.4507,255.2173,255.2659,2601.0
2021-08-26 13:30:00,262.33,262.6,262.32,262.52,7535.0,255.1492,255.4118,255.1395,255.334,7535.0
2021-08-26 13:40:00,262.49,262.59,262.42,262.44,5253.0,255.3048,255.4021,255.2368,255.2562,5253.0
2021-08-26 13:50:00,262.42,262.5,262.37,262.4,5490.0,255.2368,255.3146,255.1881,255.2173,5490.0
2021-08-26 14:00:00,262.38,262.48,262.05,262.05,3558.0,255.1978,255.2951,254.8769,254.8769,3558.0
2021-08-26 14:10:00,262.1,262.42,262.1,262.29,2566.0,254.9255,255.2368,254.9255,255.1103,2566.0
2021-08-26 14:20:00,262.43,262.46,262.14,262.23,3128.0,255.2465,255.2757,254.9644,255.052,3128.0
2021-08-26 14:30:00,262.23,262.23,261.85,261.85,5119.0,255.052,255.052,254.6824,254.6824,5119.0
2021-08-26 14:40:00,261.94,263.4,261.94,262.74,49977.0,254.7699,256.1899,254.7699,255.548,49977.0
2021-08-26 14:50:00,262.69,263.27,262.69,263.21,3900.0,255.4994,256.0635,255.4994,256.0051,3900.0
2021-08-26 15:00:00,263.29,263.54,262.97,263.13,9482.0,256.0829,256.3261,255.7717,255.9273,9482.0
2021-08-26 15:10:00,263.12,263.34,263.0,263.27,8334.0,255.9176,256.1316,255.8009,256.0635,8334.0
2021-08-26 15:20:00,263.32,263.32,262.99,263.03,19494.0,256.1121,256.1121,255.7911,255.8301,19494.0
2021-08-26 15:30:00,262.93,263.11,262.77,263.01,12025.0,255.7328,255.9079,255.5772,255.8106,12025.0
2021-08-26 15:40:00,263.0,263.31,262.93,263.31,28642.0,255.8009,256.1024,255.7328,256.1024,28642.0
2021-08-26 15:50:00,263.38,263.75,262.92,262.94,65640.0,256.1705,256.5303,255.7231,255.7425,65640.0
2021-08-27 09:30:00,264.6,264.6,263.06,263.94,6095.0,257.3571,257.3571,255.8592,256.7151,6095.0
2021-08-27 09:40:00,263.87,264.7,263.38,264.69,10150.0,256.6471,257.4543,256.1705,257.4446,10150.0
2021-08-27 09:50:00,265.0,265.9,264.83,265.79,1791.0,257.7461,258.6215,257.5808,258.5145,1791.0
2021-08-27 10:00:00,265.96,267.05,265.53,266.96,4236.0,258.6799,259.74,258.2616,259.6525,4236.0
2021-08-27 10:10:00,267.01,268.41,267.01,267.66,10108.0,259.7011,261.0628,259.7011,260.3333,10108.0
2021-08-27 10:20:00,267.76,268.42,267.4,267.73,3640.0,260.4306,261.0725,260.0804,260.4014,3640.0
2021-08-27 10:30:00,267.53,267.75,267.1,267.1,3608.0,260.2069,260.4209,259.7886,259.7886,3608.0
2021-08-27 10:40:00,267.1,267.22,266.85,266.98,3943.0,259.7886,259.9054,259.5455,259.6719,3943.0
2021-08-27 10:50:00,266.97,267.69,266.97,267.26,6952.0,259.6622,260.3625,259.6622,259.9443,6952.0
2021-08-27 11:00:00,267.35,267.6,267.02,267.19,6263.0,260.0318,260.275,259.7108,259.8762,6263.0
2021-08-27 11:10:00,267.37,267.6,267.18,267.6,8013.0,260.0513,260.275,259.8665,260.275,8013.0
2021-08-27 11:20:00,267.54,268.13,267.51,267.88,8426.0,260.2166,260.7905,260.1874,260.5473,8426.0
2021-08-27 11:30:00,267.77,268.43,267.76,268.43,4589.0,260.4403,261.0822,260.4306,261.0822,4589.0
2021-08-27 11:40:00,268.44,269.22,268.43,269.15,13038.0,261.092,261.8506,261.0822,261.7825,13038.0
2021-08-27 11:50:00,269.24,269.24,268.44,268.45,5925.0,261.8701,261.8701,261.092,261.1017,5925.0
2021-08-27 12:00:00,268.36,268.78,268.16,268.71,8192.0,261.0142,261.4227,260.8196,261.3546,8192.0
2021-08-27 12:10:00,268.73,268.73,268.13,268.22,25070.0,261.374,261.374,260.7905,260.878,25070.0
2021-08-27 12:20:00,268.28,268.58,268.1,268.43,5508.0,260.9363,261.2281,260.7613,261.0822,5508.0
2021-08-27 12:30:00,268.47,268.65,268.2,268.21,4080.0,261.1211,261.2962,260.8585,260.8683,4080.0
2021-08-27 12:40:00,268.25,268.73,268.23,268.53,4400.0,260.9072,261.374,260.8877,261.1795,4400.0
2021-08-27 12:50:00,268.55,268.89,268.53,268.72,3157.0,261.199,261.5296,261.1795,261.3643,3157.0
2021-08-27 13:00:00,268.89,269.17,268.77,268.96,4091.0,261.5296,261.802,261.4129,261.5977,4091.0
2021-08-27 13:10:00,268.95,269.32,268.95,269.14,3612.0,261.588,261.9479,261.588,261.7728,3612.0
2021-08-27 13:20:00,269.14,269.15,268.66,268.99,3534.0,261.7728,261.7825,261.3059,261.6269,3534.0
2021-08-27 13:30:00,268.92,269.14,268.8,268.8,3518.0,261.5588,261.7728,261.4421,261.4421,3518.0
2021-08-27 13:40:00,268.59,268.89,268.37,268.73,7978.0,261.2379,261.5296,261.0239,261.374,7978.0
2021-08-27 13:50:00,268.7,268.78,268.64,268.75,2084.0,261.3448,261.4227,261.2865,261.3935,2084.0
2021-08-27 14:00:00,268.65,268.67,268.39,268.4,2778.0,261.2962,261.3157,261.0433,261.0531,2778.0
2021-08-27 14:10:00,268.35,268.48,268.12,268.16,4766.0,261.0044,261.1309,260.7807,260.8196,4766.0
2021-08-27 14:20:00,268.22,268.23,267.74,267.74,4933.0,260.878,260.8877,260.4111,260.4111,4933.0
2021-08-27 14:30:00,267.57,267.75,267.14,267.23,3119.0,260.2458,260.4209,259.8275,259.9151,3119.0
2021-08-27 14:40:00,267.21,267.55,267.2,267.24,2554.0,259.8956,260.2263,259.8859,259.9248,2554.0
2021-08-27 14:50:00,267.36,267.6,267.24,267.6,3997.0,260.0415,260.275,259.9248,260.275,3997.0
2021-08-27 15:00:00,267.5,268.12,267.5,267.78,5048.0,260.1777,260.7807,260.1777,260.45,5048.0
2021-08-27 15:10:00,267.73,268.09,267.52,267.56,3601.0,260.4014,260.7515,260.1971,260.2361,3601.0
2021-08-27 15:20:00,267.57,267.59,267.07,267.32,9744.0,260.2458,260.2652,259.7595,260.0026,9744.0
2021-08-27 15:30:00,267.2,267.59,267.2,267.38,7389.0,259.8859,260.2652,259.8859,260.061,7389.0
2021-08-27 15:40:00,267.37,267.89,267.28,267.38,14388.0,260.0513,260.557,259.9637,260.061,14388.0
2021-08-27 15:50:00,267.44,267.57,266.73,266.89,40255.0,260.1193,260.2458,259.4288,259.5844,40255.0
2021-08-30 09:30:00,266.94,266.94,266.9,266.9,3398.0,259.633,259.633,259.5941,259.5941,3398.0
2021-08-30 09:40:00,266.69,267.04,266.33,266.35,1686.0,259.3899,259.7303,259.0397,259.0592,1686.0
2021-08-30 09:50:00,266.29,266.29,266.2,266.24,400.0,259.0008,259.0008,258.9133,258.9522,400.0
2021-08-30 10:00:00,266.32,267.08,266.22,266.61,4846.0,259.03,259.7692,258.9327,259.3121,4846.0
2021-08-30 10:10:00,266.6,267.05,266.6,266.99,12118.0,259.3023,259.74,259.3023,259.6817,12118.0
2021-08-30 10:20:00,267.0,267.42,266.86,267.42,5550.0,259.6914,260.0999,259.5552,260.0999,5550.0
2021-08-30 10:30:00,267.37,267.9,267.36,267.45,3450.0,260.0513,260.5667,260.0415,260.1291,3450.0
2021-08-30 10:40:00,267.33,268.02,267.32,267.71,2004.0,260.0123,260.6835,260.0026,260.3819,2004.0
2021-08-30 10:50:00,267.9,267.9,267.03,267.11,4549.0,260.5667,260.5667,259.7206,259.7984,4549.0
2021-08-30 11:00:00,267.12,267.93,267.1,267.65,9106.0,259.8081,260.5959,259.7886,260.3236,9106.0
2021-08-30 11:10:00,267.58,267.8,267.43,267.69,4676.0,260.2555,260.4695,260.1096,260.3625,4676.0
2021-08-30 11:20:00,267.57,267.75,267.56,267.56,1436.0,260.2458,260.4209,260.2361,260.2361,1436.0
2021-08-30 11:30:00,267.57,267.58,267.24,267.25,1958.0,260.2458,260.2555,259.9248,259.9345,1958.0
2021-08-30 11:40:00,267.43,267.69,267.32,267.69,2000.0,260.1096,260.3625,260.0026,260.3625,2000.0
2021-08-30 11:50:00,267.57,267.61,267.44,267.61,1300.0,260.2458,260.2847,260.1193,260.2847,1300.0
2021-08-30 12:00:00,267.74,267.8,267.45,267.64,2608.0,260.4111,260.4695,260.1291,260.3139,2608.0
2021-08-30 12:10:00,267.65,267.8,267.39,267.53,3274.0,260.3236,260.4695,260.0707,260.2069,3274.0
2021-08-30 12:20:00,267.41,267.46,267.2,267.46,1700.0,260.0902,260.1388,259.8859,260.1388,1700.0
2021-08-30 12:30:00,267.58,267.81,267.53,267.81,1345.0,260.2555,260.4792,260.2069,260.4792,1345.0
2021-08-30 12:40:00,267.62,267.79,267.61,267.79,1192.0,260.2944,260.4598,260.2847,260.4598,1192.0
2021-08-30 12:50:00,267.87,268.13,267.87,267.98,2116.0,260.5376,260.7905,260.5376,260.6446,2116.0
2021-08-30 13:00:00,267.98,268.04,267.77,267.91,3984.0,260.6446,260.7029,260.4403,260.5765,3984.0
2021-08-30 13:10:00,267.75,268.06,267.54,267.54,2306.0,260.4209,260.7224,260.2166,260.2166,2306.0
2021-08-30 13:20:00,267.66,267.88,267.62,267.88,1679.0,260.3333,260.5473,260.2944,260.5473,1679.0
2021-08-30 13:30:00,267.79,268.09,267.78,267.78,5963.0,260.4598,260.7515,260.45,260.45,5963.0
2021-08-30 13:40:00,267.82,268.05,267.78,268.0,2347.0,260.4889,260.7126,260.45,260.664,2347.0
2021-08-30 13:50:00,267.93,268.06,267.6,267.73,2311.0,260.5959,260.7224,260.275,260.4014,2311.0
2021-08-30 14:00:00,267.75,268.04,267.66,267.92,1850.0,260.4209,260.7029,260.3333,260.5862,1850.0
2021-08-30 14:10:00,267.87,267.95,267.77,267.84,2100.0,260.5376,260.6154,260.4403,260.5084,2100.0
2021-08-30 14:20:00,267.87,268.02,267.87,267.99,2372.0,260.5376,260.6835,260.5376,260.6543,2372.0
2021-08-30 14:30:00,267.94,268.08,267.57,267.57,5030.0,260.6057,260.7418,260.2458,260.2458,5030.0
2021-08-30 14:40:00,267.59,267.71,267.27,267.51,1713.0,260.2652,260.3819,259.954,260.1874,1713.0
2021-08-30 14:50:00,267.56,267.82,267.5,267.79,4263.0,260.2361,260.4889,260.1777,260.4598,4263.0
2021-08-30 15:00:00,267.75,267.79,267.57,267.63,2414.0,260.4209,260.4598,260.2458,260.3041,2414.0
2021-08-30 15:10:00,267.64,267.77,267.64,267.67,2450.0,260.3139,260.4403,260.3139,260.343,2450.0
2021-08-30 15:20:00,267.75,267.85,267.47,267.51,4125.0,260.4209,260.5181,260.1485,260.1874,4125.0
2021-08-30 15:30:00,267.53,267.53,267.19,267.36,3901.0,260.2069,260.2069,259.8762,260.0415,3901.0
2021-08-30 15:40:00,267.36,267.44,266.97,267.06,8171.0,260.0415,260.1193,259.6622,259.7497,8171.0
2021-08-30 15:50:00,267.06,267.29,266.94,267.26,29429.0,259.7497,259.9734,259.633,259.9443,29429.0
2021-08-31 09:30:00,267.19,268.28,266.57,267.73,5651.0,259.8762,260.9363,259.2732,260.4014,5651.0
2021-08-31 09:40:00,267.46,267.54,267.46,267.54,400.0,260.1388,260.2166,260.1388,260.2166,400.0
2021-08-31 09:50:00,267.73,268.88,267.73,268.36,1801.0,260.4014,261.5199,260.4014,261.0142,1801.0
2021-08-31 10:00:00,268.53,269.31,268.45,269.31,2700.0,261.1795,261.9382,261.1017,261.9382,2700.0
2021-08-31 10:10:00,269.37,269.5,268.76,268.8,4266.0,261.9965,262.1229,261.4032,261.4421,4266.0
2021-08-31 10:20:00,268.78,269.5,268.49,269.5,2204.0,261.4227,262.1229,261.1406,262.1229,2204.0
2021-08-31 10:30:00,269.74,269.82,269.36,269.68,5007.0,262.3564,262.4342,261.9868,262.298,5007.0
2021-08-31 10:40:00,269.8,270.26,269.6,270.05,6524.0,262.4147,262.8621,262.2202,262.6579,6524.0
2021-08-31 10:50:00,270.19,270.32,269.8,270.31,5658.0,262.7941,262.9205,262.4147,262.9108,5658.0
2021-08-31 11:00:00,270.32,270.69,270.24,270.68,1700.0,262.9205,263.2804,262.8427,263.2706,1700.0
2021-08-31 11:10:00,270.77,270.77,270.15,270.15,8152.0,263.3582,263.3582,262.7552,262.7552,8152.0
2021-08-31 11:20:00,270.15,270.38,270.05,270.38,1958.0,262.7552,262.9789,262.6579,262.9789,1958.0
2021-08-31 11:30:00,270.54,271.0,270.48,270.97,3314.0,263.1345,263.5819,263.0761,263.5527,3314.0
2021-08-31 11:40:00,270.94,270.94,270.53,270.62,2300.0,263.5235,263.5235,263.1248,263.2123,2300.0
2021-08-31 11:50:00,270.63,270.82,270.25,270.38,3150.0,263.222,263.4068,262.8524,262.9789,3150.0
2021-08-31 12:00:00,270.37,270.54,270.32,270.44,2100.0,262.9691,263.1345,262.9205,263.0372,2100.0
2021-08-31 12:10:00,270.44,270.8,270.44,270.67,3116.0,263.0372,263.3874,263.0372,263.2609,3116.0
2021-08-31 12:20:00,270.59,270.6,270.37,270.39,3186.0,263.1831,263.1928,262.9691,262.9886,3186.0
2021-08-31 12:30:00,270.41,270.81,270.33,270.68,5699.0,263.008,263.3971,262.9302,263.2706,5699.0
2021-08-31 12:40:00,270.7,271.22,270.69,271.22,2590.0,263.2901,263.7959,263.2804,263.7959,2590.0
2021-08-31 12:50:00,271.25,271.32,270.97,270.98,4801.0,263.825,263.8931,263.5527,263.5624,4801.0
2021-08-31 13:00:00,270.92,271.02,270.87,271.0,3362.0,263.5041,263.6013,263.4554,263.5819,3362.0
2021-08-31 13:10:00,271.13,271.33,271.08,271.25,2758.0,263.7083,263.9029,263.6597,263.825,2758.0
2021-08-31 13:20:00,271.19,271.26,270.87,270.96,3622.0,263.7667,263.8348,263.4554,263.543,3622.0
2021-08-31 13:30:00,270.96,271.31,270.4,271.31,9108.0,263.543,263.8834,262.9983,263.8834,9108.0
2021-08-31 13:40:00,271.45,271.71,271.24,271.64,9246.0,264.0196,264.2725,263.8153,264.2044,9246.0
2021-08-31 13:50:00,271.66,272.02,271.57,271.79,8198.0,264.2238,264.574,264.1363,264.3503,8198.0
2021-08-31 14:00:00,271.83,272.23,271.69,271.71,5648.0,264.3892,264.7782,264.253,264.2725,5648.0
2021-08-31 14:10:00,271.63,271.82,271.6,271.7,4167.0,264.1946,264.3794,264.1655,264.2627,4167.0
2021-08-31 14:20:00,271.68,272.04,271.24,272.04,8047.0,264.2433,264.5934,263.8153,264.5934,8047.0
2021-08-31 14:30:00,271.95,272.13,271.72,271.76,3713.0,264.5059,264.681,264.2822,264.3211,3713.0
2021-08-31 14:40:00,271.87,272.08,271.66,271.66,5636.0,264.4281,264.6323,264.2238,264.2238,5636.0
2021-08-31 14:50:00,271.68,272.01,271.68,271.77,5887.0,264.2433,264.5642,264.2433,264.3308,5887.0
2021-08-31 15:00:00,271.69,271.7,271.39,271.54,4782.0,264.253,264.2627,263.9612,264.1071,4782.0
2021-08-31 15:10:00,271.52,271.67,271.45,271.63,6010.0,264.0877,264.2335,264.0196,264.1946,6010.0
2021-08-31 15:20:00,271.55,271.62,271.34,271.56,14528.0,264.1168,264.1849,263.9126,264.1266,14528.0
2021-08-31 15:30:00,271.55,271.91,271.5,271.86,6001.0,264.1168,264.467,264.0682,264.4183,6001.0
2021-08-31 15:40:00,271.8,272.29,271.8,272.21,13949.0,264.36,264.8366,264.36,264.7588,13949.0
2021-08-31 15:50:00,272.26,273.28,272.25,272.26,77473.0,264.8074,265.7995,264.7977,264.8074,77473.0
2021-09-01 09:30:00,272.41,273.25,269.29,269.29,101833.0,264.9533,265.7703,261.9187,261.9187,101833.0
2021-09-01 09:40:00,269.46,271.15,269.46,271.15,5394.0,262.084,263.7278,262.084,263.7278,5394.0
2021-09-01 09:50:00,270.83,270.91,270.08,270.62,2700.0,263.4165,263.4944,262.6871,263.2123,2700.0
2021-09-01 10:00:00,270.6,270.88,269.76,270.27,5802.0,263.1928,263.4652,262.3758,262.8719,5802.0
2021-09-01 10:10:00,270.44,270.72,270.01,270.24,22383.0,263.0372,263.3096,262.619,262.8427,22383.0
2021-09-01 10:20:00,270.12,270.93,269.63,270.61,27812.0,262.726,263.5138,262.2494,263.2026,27812.0
2021-09-01 10:30:00,270.61,270.7,270.25,270.56,2602.0,263.2026,263.2901,262.8524,263.1539,2602.0
2021-09-01 10:40:00,270.76,271.5,270.7,271.44,1701.0,263.3485,264.0682,263.2901,264.0098,1701.0
2021-09-01 10:50:00,271.5,271.5,271.05,271.12,3273.0,264.0682,264.0682,263.6305,263.6986,3273.0
2021-09-01 11:00:00,271.12,271.71,271.02,271.71,2308.0,263.6986,264.2725,263.6013,264.2725,2308.0
2021-09-01 11:10:00,271.91,271.91,271.41,271.53,3268.0,264.467,264.467,263.9807,264.0974,3268.0
2021-09-01 11:20:00,271.45,272.16,271.12,272.09,1768.0,264.0196,264.7101,263.6986,264.6421,1768.0
2021-09-01 11:30:00,272.19,272.31,271.94,272.23,1366.0,264.7393,264.856,264.4962,264.7782,1366.0
2021-09-01 11:40:00,272.53,272.55,272.16,272.16,1476.0,265.07,265.0895,264.7101,264.7101,1476.0
2021-09-01 11:50:00,272.18,272.49,272.17,272.35,2156.0,264.7296,265.0311,264.7199,264.8949,2156.0
2021-09-01 12:00:00,272.22,272.22,271.97,271.99,2074.0,264.7685,264.7685,264.5253,264.5448,2074.0
2021-09-01 12:10:00,271.96,272.01,271.95,272.0,510.0,264.5156,264.5642,264.5059,264.5545,510.0
2021-09-01 12:20:00,272.08,272.08,271.54,271.68,2309.0,264.6323,264.6323,264.1071,264.2433,2309.0
2021-09-01 12:30:00,271.76,272.01,271.69,272.01,1700.0,264.3211,264.5642,264.253,264.5642,1700.0
2021-09-01 12:40:00,272.1,272.21,272.04,272.17,400.0,264.6518,264.7588,264.5934,264.7199,400.0
2021-09-01 12:50:00,272.14,272.49,272.1,272.44,5504.0,264.6907,265.0311,264.6518,264.9825,5504.0
2021-09-01 13:00:00,272.61,272.81,272.57,272.6,3880.0,265.1478,265.3423,265.1089,265.1381,3880.0
2021-09-01 13:10:00,272.69,273.08,272.66,273.01,4921.0,265.2256,265.605,265.1965,265.5369,4921.0
2021-09-01 13:20:00,273.15,273.57,273.04,273.57,6040.0,265.673,266.0815,265.566,266.0815,6040.0
2021-09-01 13:30:00,273.64,273.67,273.09,273.42,4204.0,266.1496,266.1788,265.6147,265.9356,4204.0
2021-09-01 13:40:00,273.48,273.67,273.12,273.23,6240.0,265.994,266.1788,265.6439,265.7508,6240.0
2021-09-01 13:50:00,273.23,273.62,273.06,273.62,2827.0,265.7508,266.1302,265.5855,266.1302,2827.0
2021-09-01 14:00:00,273.69,273.69,273.48,273.61,900.0,266.1983,266.1983,265.994,266.1204,900.0
2021-09-01 14:10:00,273.63,273.64,273.31,273.31,1203.0,266.1399,266.1496,265.8287,265.8287,1203.0
2021-09-01 14:20:00,273.26,273.46,273.26,273.44,800.0,265.78,265.9746,265.78,265.9551,800.0
2021-09-01 14:30:00,273.51,273.68,273.44,273.53,1931.0,266.0232,266.1885,265.9551,266.0426,1931.0
2021-09-01 14:40:00,273.56,273.66,273.17,273.17,1900.0,266.0718,266.1691,265.6925,265.6925,1900.0
2021-09-01 14:50:00,273.3,273.49,273.25,273.38,2002.0,265.8189,266.0037,265.7703,265.8967,2002.0
2021-09-01 15:00:00,273.41,273.42,273.04,273.12,2108.0,265.9259,265.9356,265.566,265.6439,2108.0
2021-09-01 15:10:00,273.2,273.52,273.2,273.33,1669.0,265.7217,266.0329,265.7217,265.8481,1669.0
2021-09-01 15:20:00,273.44,273.56,273.29,273.49,3182.0,265.9551,266.0718,265.8092,266.0037,3182.0
2021-09-01 15:30:00,273.46,273.7,273.19,273.3,5000.0,265.9746,266.208,265.7119,265.8189,5000.0
2021-09-01 15:40:00,273.31,273.66,273.2,273.62,7600.0,265.8287,266.1691,265.7217,266.1302,7600.0
2021-09-01 15:50:00,273.56,273.88,273.46,273.71,40406.0,266.0718,266.3831,265.9746,266.2177,40406.0
2021-09-02 09:30:00,274.95,275.63,274.52,275.31,5499.0,267.4238,268.0852,267.0055,267.7739,5499.0
2021-09-02 09:40:00,275.84,276.68,275.55,276.42,7119.0,268.2894,269.1064,268.0073,268.8535,7119.0
2021-09-02 09:50:00,276.41,277.25,276.37,276.67,2922.0,268.8438,269.6608,268.8049,269.0967,2922.0
2021-09-02 10:00:00,276.34,276.59,275.87,276.21,4187.0,268.7757,269.0189,268.3186,268.6493,4187.0
2021-09-02 10:10:00,276.34,276.91,276.07,276.91,3531.0,268.7757,269.3301,268.5131,269.3301,3531.0
2021-09-02 10:20:00,276.89,277.21,276.89,276.97,1438.0,269.3107,269.6219,269.3107,269.3885,1438.0
2021-09-02 10:30:00,276.84,276.88,275.91,276.01,5206.0,269.262,269.3009,268.3575,268.4548,5206.0
2021-09-02 10:40:00,276.3,276.62,276.04,276.14,1850.0,268.7368,269.0481,268.4839,268.5812,1850.0
2021-09-02 10:50:00,276.03,276.14,275.7,275.88,2310.0,268.4742,268.5812,268.1532,268.3283,2310.0
2021-09-02 11:00:00,275.96,276.14,275.23,275.23,3312.0,268.4061,268.5812,267.6961,267.6961,3312.0
2021-09-02 11:10:00,275.24,275.56,275.24,275.52,2323.0,267.7058,268.0171,267.7058,267.9782,2323.0
2021-09-02 11:20:00,275.53,275.8,275.32,275.72,2603.0,267.9879,268.2505,267.7836,268.1727,2603.0
2021-09-02 11:30:00,275.85,276.21,275.83,276.21,2106.0,268.2991,268.6493,268.2797,268.6493,2106.0
2021-09-02 11:40:00,276.17,276.35,276.1,276.11,3517.0,268.6104,268.7854,268.5423,268.552,3517.0
2021-09-02 11:50:00,276.13,276.14,275.78,275.79,700.0,268.5715,268.5812,268.231,268.2408,700.0
2021-09-02 12:00:00,275.73,276.15,275.62,275.98,3239.0,268.1824,268.5909,268.0754,268.4256,3239.0
2021-09-02 12:10:00,276.06,276.42,276.05,276.17,3048.0,268.5034,268.8535,268.4937,268.6104,3048.0
2021-09-02 12:20:00,276.22,276.22,276.0,276.0,1262.0,268.659,268.659,268.445,268.445,1262.0
2021-09-02 12:30:00,276.14,276.16,276.08,276.16,2073.0,268.5812,268.6006,268.5228,268.6006,2073.0
2021-09-02 12:40:00,276.26,276.31,276.13,276.25,2824.0,268.6979,268.7465,268.5715,268.6882,2824.0
2021-09-02 12:50:00,276.3,276.39,276.21,276.22,3600.0,268.7368,268.8243,268.6493,268.659,3600.0
2021-09-02 13:00:00,276.02,276.07,275.92,275.99,4306.0,268.4645,268.5131,268.3672,268.4353,4306.0
2021-09-02 13:10:00,275.97,276.26,275.95,276.09,12737.0,268.4158,268.6979,268.3964,268.5326,12737.0
2021-09-02 13:20:00,276.1,276.12,275.98,276.1,4350.0,268.5423,268.5617,268.4256,268.5423,4350.0
2021-09-02 13:30:00,276.07,276.32,276.07,276.17,6857.0,268.5131,268.7563,268.5131,268.6104,6857.0
2021-09-02 13:40:00,276.17,276.17,275.85,275.85,2241.0,268.6104,268.6104,268.2991,268.2991,2241.0
2021-09-02 13:50:00,275.86,276.0,275.71,275.85,4883.0,268.3089,268.445,268.163,268.2991,4883.0
2021-09-02 14:00:00,275.74,275.81,275.66,275.81,1910.0,268.1921,268.2602,268.1143,268.2602,1910.0
2021-09-02 14:10:00,275.75,275.89,275.64,275.88,2356.0,268.2019,268.338,268.0949,268.3283,2356.0
2021-09-02 14:20:00,275.88,275.9,275.77,275.9,2400.0,268.3283,268.3478,268.2213,268.3478,2400.0
2021-09-02 14:30:00,275.88,276.14,275.85,275.95,3649.0,268.3283,268.5812,268.2991,268.3964,3649.0
2021-09-02 14:40:00,275.94,276.02,275.84,275.89,2339.0,268.3867,268.4645,268.2894,268.338,2339.0
2021-09-02 14:50:00,275.94,276.17,275.94,276.12,2944.0,268.3867,268.6104,268.3867,268.5617,2944.0
2021-09-02 15:00:00,276.21,276.64,276.21,276.64,3345.0,268.6493,269.0675,268.6493,269.0675,3345.0
2021-09-02 15:10:00,276.6,276.66,276.43,276.55,6688.0,269.0286,269.087,268.8633,268.98,6688.0
2021-09-02 15:20:00,276.48,276.52,276.12,276.27,4633.0,268.9119,268.9508,268.5617,268.7076,4633.0
2021-09-02 15:30:00,276.34,277.12,276.34,277.05,8021.0,268.7757,269.5344,268.7757,269.4663,8021.0
2021-09-02 15:40:00,277.0,277.56,276.99,277.15,11522.0,269.4177,269.9623,269.4079,269.5635,11522.0
2021-09-02 15:50:00,277.18,278.1,277.17,277.79,41460.0,269.5927,270.4875,269.583,270.186,41460.0
2021-09-03 09:30:00,276.05,276.05,274.18,274.93,8369.0,268.8699,268.8699,267.0486,267.7791,8369.0
2021-09-03 09:40:00,275.13,276.23,275.13,276.13,1053.0,267.9739,269.0453,267.9739,268.9479,1053.0
2021-09-03 09:50:00,276.3,276.3,275.17,275.17,2725.0,269.1134,269.1134,268.0128,268.0128,2725.0
2021-09-03 10:00:00,275.5,276.85,275.49,276.6,3651.0,268.3342,269.6491,268.3245,269.4056,3651.0
2021-09-03 10:10:00,276.35,276.5,276.3,276.48,2895.0,269.1621,269.3082,269.1134,269.2888,2895.0
2021-09-03 10:20:00,276.49,276.62,276.2,276.57,3416.0,269.2985,269.4251,269.016,269.3764,3416.0
2021-09-03 10:30:00,276.62,276.9,276.53,276.53,1286.0,269.4251,269.6978,269.3375,269.3375,1286.0
2021-09-03 10:40:00,276.25,276.65,276.25,276.63,1811.0,269.0647,269.4543,269.0647,269.4349,1811.0
2021-09-03 10:50:00,276.68,277.2,276.67,277.2,2154.0,269.4836,269.99,269.4738,269.99,2154.0
2021-09-03 11:00:00,277.14,277.43,277.04,277.31,4609.0,269.9316,270.214,269.8342,270.0972,4609.0
2021-09-03 11:10:00,277.52,277.8,277.5,277.74,2094.0,270.3017,270.5744,270.2822,270.516,2094.0
2021-09-03 11:20:00,277.6,277.67,277.57,277.6,1776.0,270.3796,270.4478,270.3504,270.3796,1776.0
2021-09-03 11:30:00,277.63,277.93,277.58,277.82,2746.0,270.4088,270.701,270.3601,270.5939,2746.0
2021-09-03 11:40:00,277.87,277.97,277.87,277.88,753.0,270.6426,270.74,270.6426,270.6523,753.0
2021-09-03 11:50:00,277.29,277.39,277.05,277.05,2701.0,270.0777,270.1751,269.8439,269.8439,2701.0
2021-09-03 12:00:00,277.12,277.48,277.07,277.48,2526.0,269.9121,270.2627,269.8634,270.2627,2526.0
2021-09-03 12:10:00,277.6,277.76,277.29,277.3,6692.0,270.3796,270.5355,270.0777,270.0874,6692.0
2021-09-03 12:20:00,277.3,277.68,277.27,277.55,2261.0,270.0874,270.4575,270.0582,270.3309,2261.0
2021-09-03 12:30:00,277.54,277.55,277.35,277.38,1321.0,270.3212,270.3309,270.1361,270.1653,1321.0
2021-09-03 12:40:00,277.42,277.42,277.29,277.33,1100.0,270.2043,270.2043,270.0777,270.1166,1100.0
2021-09-03 12:50:00,277.32,277.56,277.32,277.53,948.0,270.1069,270.3407,270.1069,270.3114,948.0
2021-09-03 13:00:00,277.56,278.09,277.56,278.07,1916.0,270.3407,270.8569,270.3407,270.8374,1916.0
2021-09-03 13:10:00,278.04,278.36,278.04,278.36,3020.0,270.8082,271.1199,270.8082,271.1199,3020.0
2021-09-03 13:20:00,278.36,278.45,278.28,278.3,1892.0,271.1199,271.2075,271.0419,271.0614,1892.0
2021-09-03 13:30:00,278.38,278.5,278.25,278.47,2757.0,271.1393,271.2562,271.0127,271.227,2757.0
2021-09-03 13:40:00,278.35,279.07,278.35,279.07,3008.0,271.1101,271.8114,271.1101,271.8114,3008.0
2021-09-03 13:50:00,278.87,279.15,278.87,279.15,2495.0,271.6166,271.8893,271.6166,271.8893,2495.0
2021-09-03 14:00:00,279.17,279.32,279.04,279.31,2264.0,271.9088,272.0549,271.7822,272.0451,2264.0
2021-09-03 14:10:00,279.29,279.44,279.26,279.44,3307.0,272.0257,272.1718,271.9964,272.1718,3307.0
2021-09-03 14:20:00,279.27,279.55,279.21,279.55,4426.0,272.0062,272.2789,271.9477,272.2789,4426.0
2021-09-03 14:30:00,279.48,279.59,279.33,279.41,4304.0,272.2107,272.3179,272.0646,272.1425,4304.0
2021-09-03 14:40:00,279.48,279.55,279.14,279.14,2678.0,272.2107,272.2789,271.8796,271.8796,2678.0
2021-09-03 14:50:00,279.13,279.17,278.99,279.1,2201.0,271.8698,271.9088,271.7335,271.8406,2201.0
2021-09-03 15:00:00,278.97,278.97,278.65,278.65,1404.0,271.714,271.714,271.4023,271.4023,1404.0
2021-09-03 15:10:00,278.63,279.06,278.63,278.76,4623.0,271.3828,271.8017,271.3828,271.5095,4623.0
2021-09-03 15:20:00,278.75,279.08,278.75,279.0,5420.0,271.4997,271.8211,271.4997,271.7432,5420.0
2021-09-03 15:30:00,278.88,279.02,278.85,279.01,6077.0,271.6263,271.7627,271.5971,271.753,6077.0
2021-09-03 15:40:00,279.01,279.11,278.62,278.78,11454.0,271.753,271.8503,271.3731,271.5289,11454.0
2021-09-03 15:50:00,278.83,278.93,278.14,278.19,28012.0,271.5776,271.675,270.9056,270.9543,28012.0
2021-09-07 09:30:00,278.27,278.27,275.18,275.27,9019.0,271.0322,271.0322,268.0226,268.1102,9019.0
2021-09-07 09:40:00,275.31,276.12,275.02,275.03,6034.0,268.1492,268.9381,267.8667,267.8765,6034.0
2021-09-07 09:50:00,275.04,276.0,274.63,275.75,6753.0,267.8862,268.8212,267.4869,268.5777,6753.0
2021-09-07 10:00:00,275.57,275.67,274.75,274.75,3491.0,268.4024,268.4998,267.6038,267.6038,3491.0
2021-09-07 10:10:00,274.75,275.69,274.02,275.69,6896.0,267.6038,268.5193,266.8927,268.5193,6896.0
2021-09-07 10:20:00,275.3,275.53,274.82,274.9,8248.0,268.1394,268.3635,267.6719,267.7499,8248.0
2021-09-07 10:30:00,274.8,275.37,274.7,275.0,6075.0,267.6525,268.2076,267.5551,267.8473,6075.0
2021-09-07 10:40:00,275.1,275.19,274.88,275.1,8481.0,267.9446,268.0323,267.7304,267.9446,8481.0
2021-09-07 10:50:00,274.91,275.2,274.78,274.93,8891.0,267.7596,268.042,267.633,267.7791,8891.0
2021-09-07 11:00:00,274.96,275.06,274.68,274.93,6409.0,267.8083,267.9057,267.5356,267.7791,6409.0
2021-09-07 11:10:00,275.0,275.1,274.84,275.0,5001.0,267.8473,267.9446,267.6914,267.8473,5001.0
2021-09-07 11:20:00,275.0,275.11,274.82,275.02,5594.0,267.8473,267.9544,267.6719,267.8667,5594.0
2021-09-07 11:30:00,274.97,275.07,274.79,274.9,5942.0,267.818,267.9154,267.6427,267.7499,5942.0
2021-09-07 11:40:00,274.85,275.01,274.83,274.87,3795.0,267.7012,267.857,267.6817,267.7206,3795.0
2021-09-07 11:50:00,274.77,275.0,274.63,275.0,2677.0,267.6232,267.8473,267.4869,267.8473,2677.0
2021-09-07 12:00:00,274.91,275.19,274.86,274.98,15196.0,267.7596,268.0323,267.7109,267.8278,15196.0
2021-09-07 12:10:00,274.94,275.04,274.8,274.95,5234.0,267.7888,267.8862,267.6525,267.7986,5234.0
2021-09-07 12:20:00,274.96,274.99,274.67,274.84,2235.0,267.8083,267.8375,267.5258,267.6914,2235.0
2021-09-07 12:30:00,274.85,274.85,274.75,274.8,2167.0,267.7012,267.7012,267.6038,267.6525,2167.0
2021-09-07 12:40:00,274.8,275.13,274.8,275.0,8596.0,267.6525,267.9739,267.6525,267.8473,8596.0
2021-09-07 12:50:00,275.0,275.17,274.97,275.02,32575.0,267.8473,268.0128,267.818,267.8667,32575.0
2021-09-07 13:00:00,275.03,275.85,274.99,275.61,21006.0,267.8765,268.6751,267.8375,268.4414,21006.0
2021-09-07 13:10:00,275.67,275.67,275.01,275.15,5294.0,268.4998,268.4998,267.857,267.9933,5294.0
2021-09-07 13:20:00,275.06,275.24,275.0,275.14,2728.0,267.9057,268.081,267.8473,267.9836,2728.0
2021-09-07 13:30:00,275.05,275.34,275.05,275.3,2516.0,267.896,268.1784,267.896,268.1394,2516.0
2021-09-07 13:40:00,275.45,275.48,275.34,275.41,2260.0,268.2855,268.3148,268.1784,268.2466,2260.0
2021-09-07 13:50:00,275.4,275.49,275.06,275.14,2879.0,268.2368,268.3245,267.9057,267.9836,2879.0
2021-09-07 14:00:00,275.06,275.3,275.03,275.27,3323.0,267.9057,268.1394,267.8765,268.1102,3323.0
2021-09-07 14:10:00,275.3,275.47,275.27,275.27,5332.0,268.1394,268.305,268.1102,268.1102,5332.0
2021-09-07 14:20:00,275.2,275.44,275.14,275.21,2922.0,268.042,268.2758,267.9836,268.0518,2922.0
2021-09-07 14:30:00,275.21,275.66,275.13,275.6,5940.0,268.0518,268.4901,267.9739,268.4316,5940.0
2021-09-07 14:40:00,275.62,275.77,275.51,275.77,2441.0,268.4511,268.5972,268.344,268.5972,2441.0
2021-09-07 14:50:00,275.75,276.12,275.75,275.95,2661.0,268.5777,268.9381,268.5777,268.7725,2661.0
2021-09-07 15:00:00,276.01,276.08,275.93,275.94,2115.0,268.831,268.8992,268.7531,268.7628,2115.0
2021-09-07 15:10:00,275.89,276.0,275.72,275.74,3155.0,268.7141,268.8212,268.5485,268.568,3155.0
2021-09-07 15:20:00,275.83,275.87,275.61,275.62,1830.0,268.6557,268.6946,268.4414,268.4511,1830.0
2021-09-07 15:30:00,275.38,275.47,275.02,275.1,9712.0,268.2174,268.305,267.8667,267.9446,9712.0
2021-09-07 15:40:00,275.07,275.08,274.48,274.48,11269.0,267.9154,267.9252,267.3408,267.3408,11269.0
2021-09-07 15:50:00,274.52,274.86,274.18,274.27,38368.0,267.3797,267.7109,267.0486,267.1362,38368.0
2021-09-08 09:30:00,275.0,276.02,274.39,275.92,8685.0,267.8473,268.8407,267.2531,268.7433,8685.0
2021-09-08 09:40:00,276.32,276.5,275.41,276.34,4714.0,269.1329,269.3082,268.2466,269.1524,4714.0
2021-09-08 09:50:00,276.49,276.66,276.32,276.42,3513.0,269.2985,269.4641,269.1329,269.2303,3513.0
2021-09-08 10:00:00,276.69,276.86,276.0,276.39,18306.0,269.4933,269.6589,268.8212,269.2011,18306.0
2021-09-08 10:10:00,276.35,276.35,275.84,275.94,2636.0,269.1621,269.1621,268.6654,268.7628,2636.0
2021-09-08 10:20:00,275.94,276.14,275.57,275.57,4085.0,268.7628,268.9576,268.4024,268.4024,4085.0
2021-09-08 10:30:00,275.6,276.35,275.28,275.28,3059.0,268.4316,269.1621,268.12,268.12,3059.0
2021-09-08 10:40:00,275.36,276.32,275.19,276.23,4400.0,268.1979,269.1329,268.0323,269.0453,4400.0
2021-09-08 10:50:00,276.15,276.43,275.84,276.27,16467.0,268.9673,269.2401,268.6654,269.0842,16467.0
2021-09-08 11:00:00,276.3,276.86,276.24,276.24,15166.0,269.1134,269.6589,269.055,269.055,15166.0
2021-09-08 11:10:00,276.21,276.96,276.0,276.56,20378.0,269.0258,269.7563,268.8212,269.3667,20378.0
2021-09-08 11:20:00,276.61,277.58,276.61,277.38,6186.0,269.4154,270.3601,269.4154,270.1653,6186.0
2021-09-08 11:30:00,277.16,277.65,276.94,277.5,3611.0,269.9511,270.4283,269.7368,270.2822,3611.0
2021-09-08 11:40:00,277.41,277.47,277.02,277.38,5449.0,270.1946,270.253,269.8147,270.1653,5449.0
2021-09-08 11:50:00,277.28,278.15,277.28,278.07,11747.0,270.0679,270.9153,270.0679,270.8374,11747.0
2021-09-08 12:00:00,278.05,278.55,277.8,278.46,6402.0,270.8179,271.3049,270.5744,271.2173,6402.0
2021-09-08 12:10:00,278.4,278.4,277.84,278.05,12817.0,271.1588,271.1588,270.6134,270.8179,12817.0
2021-09-08 12:20:00,278.01,278.29,277.73,278.14,12757.0,270.779,271.0517,270.5062,270.9056,12757.0
2021-09-08 12:30:00,278.13,278.13,277.6,277.64,7979.0,270.8958,270.8958,270.3796,270.4186,7979.0
2021-09-08 12:40:00,277.65,277.7,277.47,277.63,9531.0,270.4283,270.477,270.253,270.4088,9531.0
2021-09-08 12:50:00,277.55,277.58,277.18,277.18,7616.0,270.3309,270.3601,269.9705,269.9705,7616.0
2021-09-08 13:00:00,277.23,277.24,276.91,276.91,4177.0,270.0192,270.029,269.7076,269.7076,4177.0
2021-09-08 13:10:00,276.77,277.41,276.77,277.41,4064.0,269.5712,270.1946,269.5712,270.1946,4064.0
2021-09-08 13:20:00,277.4,277.42,277.23,277.42,4601.0,270.1848,270.2043,270.0192,270.2043,4601.0
2021-09-08 13:30:00,277.46,277.46,277.05,277.2,2700.0,270.2433,270.2433,269.8439,269.99,2700.0
2021-09-08 13:40:00,277.38,277.38,277.1,277.1,11615.0,270.1653,270.1653,269.8926,269.8926,11615.0
2021-09-08 13:50:00,277.09,277.12,276.77,276.77,4788.0,269.8829,269.9121,269.5712,269.5712,4788.0
2021-09-08 14:00:00,276.84,276.89,276.51,276.57,9864.0,269.6394,269.6881,269.318,269.3764,9864.0
2021-09-08 14:10:00,276.57,276.68,276.42,276.42,6696.0,269.3764,269.4836,269.2303,269.2303,6696.0
2021-09-08 14:20:00,276.48,276.48,276.08,276.14,13692.0,269.2888,269.2888,268.8992,268.9576,13692.0
2021-09-08 14:30:00,276.06,276.07,275.67,275.75,17164.0,268.8797,268.8894,268.4998,268.5777,17164.0
2021-09-08 14:40:00,275.82,276.73,275.69,276.26,24078.0,268.6459,269.5323,268.5193,269.0745,24078.0
2021-09-08 14:50:00,276.39,277.12,276.38,276.71,5773.0,269.2011,269.9121,269.1914,269.5128,5773.0
2021-09-08 15:00:00,276.7,277.01,276.63,276.88,2116.0,269.503,269.805,269.4349,269.6784,2116.0
2021-09-08 15:10:00,276.84,276.94,276.48,276.48,5083.0,269.6394,269.7368,269.2888,269.2888,5083.0
2021-09-08 15:20:00,276.33,276.36,275.95,276.14,11277.0,269.1427,269.1719,268.7725,268.9576,11277.0
2021-09-08 15:30:00,276.12,276.2,275.88,276.0,11560.0,268.9381,269.016,268.7044,268.8212,11560.0
2021-09-08 15:40:00,276.01,276.23,275.79,275.97,20442.0,268.831,269.0453,268.6167,268.792,20442.0
2021-09-08 15:50:00,276.06,276.24,275.56,275.58,78724.0,268.8797,269.055,268.3927,268.4122,78724.0
2021-09-09 09:30:00,275.06,276.18,274.72,275.84,54968.0,267.9057,268.9966,267.5745,268.6654,54968.0
2021-09-09 09:40:00,275.55,276.29,275.41,275.49,7915.0,268.3829,269.1037,268.2466,268.3245,7915.0
2021-09-09 09:50:00,275.83,276.06,275.59,275.82,11905.0,268.6557,268.8797,268.4219,268.6459,11905.0
2021-09-09 10:00:00,275.81,275.98,275.16,275.17,22426.0,268.6362,268.8018,268.0031,268.0128,22426.0
2021-09-09 10:10:00,275.21,275.56,274.73,274.73,54518.0,268.0518,268.3927,267.5843,267.5843,54518.0
2021-09-09 10:20:00,274.65,274.91,274.15,274.62,5814.0,267.5064,267.7596,267.0194,267.4771,5814.0
2021-09-09 10:30:00,274.71,274.99,274.5,274.89,3914.0,267.5648,267.8375,267.3603,267.7401,3914.0
2021-09-09 10:40:00,275.0,275.2,274.72,275.0,10517.0,267.8473,268.042,267.5745,267.8473,10517.0
2021-09-09 10:50:00,274.94,275.16,274.71,274.88,4649.0,267.7888,268.0031,267.5648,267.7304,4649.0
2021-09-09 11:00:00,274.82,275.06,274.78,275.02,4572.0,267.6719,267.9057,267.633,267.8667,4572.0
2021-09-09 11:10:00,274.95,275.12,274.74,274.74,23710.0,267.7986,267.9641,267.594,267.594,23710.0
2021-09-09 11:20:00,274.75,275.01,274.64,274.77,3917.0,267.6038,267.857,267.4966,267.6232,3917.0
2021-09-09 11:30:00,274.71,275.5,274.66,275.06,17586.0,267.5648,268.3342,267.5161,267.9057,17586.0
2021-09-09 11:40:00,275.05,275.25,274.91,274.94,10513.0,267.896,268.0907,267.7596,267.7888,10513.0
2021-09-09 11:50:00,274.96,275.2,274.79,274.87,19199.0,267.8083,268.042,267.6427,267.7206,19199.0
2021-09-09 12:00:00,274.86,274.93,274.31,274.52,5956.0,267.7109,267.7791,267.1752,267.3797,5956.0
2021-09-09 12:10:00,274.52,274.59,274.29,274.43,2345.0,267.3797,267.4479,267.1557,267.2921,2345.0
2021-09-09 12:20:00,274.42,274.42,273.82,274.05,2790.0,267.2823,267.2823,266.6979,266.922,2790.0
2021-09-09 12:30:00,273.93,274.09,273.89,274.03,1300.0,266.8051,266.9609,266.7661,266.9025,1300.0
2021-09-09 12:40:00,274.06,274.47,274.03,274.39,2068.0,266.9317,267.331,266.9025,267.2531,2068.0
2021-09-09 12:50:00,274.42,274.6,274.3,274.57,1500.0,267.2823,267.4577,267.1655,267.4284,1500.0
2021-09-09 13:00:00,274.62,274.88,274.6,274.75,3772.0,267.4771,267.7304,267.4577,267.6038,3772.0
2021-09-09 13:10:00,274.85,275.14,274.75,274.77,8227.0,267.7012,267.9836,267.6038,267.6232,8227.0
2021-09-09 13:20:00,274.79,274.79,274.2,274.71,3510.0,267.6427,267.6427,267.0681,267.5648,3510.0
2021-09-09 13:30:00,274.62,274.91,274.32,274.58,3402.0,267.4771,267.7596,267.1849,267.4382,3402.0
2021-09-09 13:40:00,274.61,275.2,274.57,274.94,5947.0,267.4674,268.042,267.4284,267.7888,5947.0
2021-09-09 13:50:00,275.01,275.03,274.81,274.85,4000.0,267.857,267.8765,267.6622,267.7012,4000.0
2021-09-09 14:00:00,274.82,275.03,274.45,274.91,3445.0,267.6719,267.8765,267.3116,267.7596,3445.0
2021-09-09 14:10:00,275.03,275.04,274.77,274.92,4196.0,267.8765,267.8862,267.6232,267.7693,4196.0
2021-09-09 14:20:00,274.94,275.09,274.84,274.97,9938.0,267.7888,267.9349,267.6914,267.818,9938.0
2021-09-09 14:30:00,275.01,275.28,274.89,275.14,21317.0,267.857,268.12,267.7401,267.9836,21317.0
2021-09-09 14:40:00,275.14,275.18,274.95,275.1,27900.0,267.9836,268.0226,267.7986,267.9446,27900.0
2021-09-09 14:50:00,275.09,276.2,275.04,276.0,34601.0,267.9349,269.016,267.8862,268.8212,34601.0
2021-09-09 15:00:00,275.94,276.58,275.93,276.05,6716.0,268.7628,269.3862,268.7531,268.8699,6716.0
2021-09-09 15:10:00,276.08,276.67,275.93,276.45,38202.0,268.8992,269.4738,268.7531,269.2595,38202.0
2021-09-09 15:20:00,276.45,276.83,276.24,276.62,23536.0,269.2595,269.6297,269.055,269.4251,23536.0
2021-09-09 15:30:00,276.58,276.6,276.0,276.29,14018.0,269.3862,269.4056,268.8212,269.1037,14018.0
2021-09-09 15:40:00,276.28,276.75,275.93,276.03,36031.0,269.094,269.5517,268.7531,268.8505,36031.0
2021-09-09 15:50:00,276.09,276.09,275.76,275.82,58838.0,268.9089,268.9089,268.5875,268.6459,58838.0
2021-09-10 09:30:00,277.94,278.01,275.61,276.24,62765.0,270.7108,270.779,268.4414,269.055,62765.0
2021-09-10 09:40:00,276.19,276.8,275.37,276.64,31114.0,269.0063,269.6004,268.2076,269.4446,31114.0
2021-09-10 09:50:00,276.47,277.41,276.01,276.46,27463.0,269.279,270.1946,268.831,269.2693,27463.0
2021-09-10 10:00:00,276.18,276.71,275.66,275.76,4714.0,268.9966,269.5128,268.4901,268.5875,4714.0
2021-09-10 10:10:00,275.73,276.35,275.73,276.03,2228.0,268.5583,269.1621,268.5583,268.8505,2228.0
2021-09-10 10:20:00,276.17,276.17,275.65,275.85,3811.0,268.9868,268.9868,268.4803,268.6751,3811.0
2021-09-10 10:30:00,275.73,276.0,275.06,275.7,5837.0,268.5583,268.8212,267.9057,268.529,5837.0
2021-09-10 10:40:00,275.66,275.97,275.16,275.97,6208.0,268.4901,268.792,268.0031,268.792,6208.0
2021-09-10 10:50:00,275.81,276.37,275.43,276.17,11535.0,268.6362,269.1816,268.2661,268.9868,11535.0
2021-09-10 11:00:00,276.1,276.14,275.5,275.51,6040.0,268.9186,268.9576,268.3342,268.344,6040.0
2021-09-10 11:10:00,275.55,275.76,274.92,274.92,13814.0,268.3829,268.5875,267.7693,267.7693,13814.0
2021-09-10 11:20:00,274.94,275.21,274.79,275.0,13259.0,267.7888,268.0518,267.6427,267.8473,13259.0
2021-09-10 11:30:00,275.22,275.26,274.82,274.88,15713.0,268.0615,268.1005,267.6719,267.7304,15713.0
2021-09-10 11:40:00,274.85,275.15,274.83,274.83,7696.0,267.7012,267.9933,267.6817,267.6817,7696.0
2021-09-10 11:50:00,274.86,275.16,274.75,275.0,17869.0,267.7109,268.0031,267.6038,267.8473,17869.0
2021-09-10 12:00:00,274.97,275.03,274.89,275.02,7240.0,267.818,267.8765,267.7401,267.8667,7240.0
2021-09-10 12:10:00,274.94,275.25,274.86,274.87,20506.0,267.7888,268.0907,267.7109,267.7206,20506.0
2021-09-10 12:20:00,274.8,274.88,274.61,274.66,4383.0,267.6525,267.7304,267.4674,267.5161,4383.0
2021-09-10 12:30:00,274.63,274.77,274.31,274.65,6358.0,267.4869,267.6232,267.1752,267.5064,6358.0
2021-09-10 12:40:00,274.62,275.1,274.6,274.99,12322.0,267.4771,267.9446,267.4577,267.8375,12322.0
2021-09-10 12:50:00,275.0,275.29,274.91,275.02,35904.0,267.8473,268.1297,267.7596,267.8667,35904.0
2021-09-10 13:00:00,275.05,275.14,274.68,274.69,16563.0,267.896,267.9836,267.5356,267.5453,16563.0
2021-09-10 13:10:00,274.67,275.01,274.67,274.89,3376.0,267.5258,267.857,267.5258,267.7401,3376.0
2021-09-10 13:20:00,274.85,274.99,274.62,274.72,7881.0,267.7012,267.8375,267.4771,267.5745,7881.0
2021-09-10 13:30:00,274.79,274.92,274.72,274.8,3963.0,267.6427,267.7693,267.5745,267.6525,3963.0
2021-09-10 13:40:00,274.68,274.68,274.25,274.36,6236.0,267.5356,267.5356,267.1168,267.2239,6236.0
2021-09-10 13:50:00,274.38,274.47,274.35,274.45,3461.0,267.2434,267.331,267.2142,267.3116,3461.0
2021-09-10 14:00:00,274.42,274.84,274.39,274.62,6057.0,267.2823,267.6914,267.2531,267.4771,6057.0
2021-09-10 14:10:00,274.61,274.65,274.45,274.55,6531.0,267.4674,267.5064,267.3116,267.409,6531.0
2021-09-10 14:20:00,274.61,274.8,274.45,274.6,6408.0,267.4674,267.6525,267.3116,267.4577,6408.0
2021-09-10 14:30:00,274.56,274.64,274.31,274.58,7837.0,267.4187,267.4966,267.1752,267.4382,7837.0
2021-09-10 14:40:00,274.56,274.63,274.33,274.57,4854.0,267.4187,267.4869,267.1947,267.4284,4854.0
2021-09-10 14:50:00,274.51,274.67,274.5,274.63,5802.0,267.37,267.5258,267.3603,267.4869,5802.0
2021-09-10 15:00:00,274.61,274.61,274.12,274.12,4610.0,267.4674,267.4674,266.9901,266.9901,4610.0
2021-09-10 15:10:00,274.17,274.28,273.85,274.02,8832.0,267.0388,267.146,266.7272,266.8927,8832.0
2021-09-10 15:20:00,273.95,274.01,273.78,273.88,7818.0,266.8246,266.883,266.659,266.7564,7818.0
2021-09-10 15:30:00,273.87,273.92,273.34,273.34,11969.0,266.7466,266.7953,266.2304,266.2304,11969.0
2021-09-10 15:40:00,273.38,273.38,272.65,272.85,17808.0,266.2694,266.2694,265.5584,265.7532,17808.0
2021-09-10 15:50:00,272.89,273.08,272.57,272.89,53187.0,265.7921,265.9772,265.4805,265.7921,53187.0
2021-09-13 09:30:00,275.43,276.61,273.4,273.61,20954.0,268.2661,269.4154,266.2889,266.4934,20954.0
2021-09-13 09:40:00,273.73,274.46,273.32,273.69,6945.0,266.6103,267.3213,266.2109,266.5713,6945.0
2021-09-13 09:50:00,273.74,275.16,273.44,275.14,11455.0,266.62,268.0031,266.3278,267.9836,11455.0
2021-09-13 10:00:00,275.18,275.74,273.95,274.94,10349.0,268.0226,268.568,266.8246,267.7888,10349.0
2021-09-13 10:10:00,274.94,274.97,273.46,273.75,9123.0,267.7888,267.818,266.3473,266.6298,9123.0
2021-09-13 10:20:00,273.78,274.46,273.78,274.46,4308.0,266.659,267.3213,266.659,267.3213,4308.0
2021-09-13 10:30:00,274.43,274.47,273.69,274.32,11278.0,267.2921,267.331,266.5713,267.1849,11278.0
2021-09-13 10:40:00,274.32,274.5,273.96,274.2,20532.0,267.1849,267.3603,266.8343,267.0681,20532.0
2021-09-13 10:50:00,274.13,274.46,274.13,274.23,4943.0,266.9999,267.3213,266.9999,267.0973,4943.0
2021-09-13 11:00:00,274.25,274.4,273.43,273.43,6588.0,267.1168,267.2629,266.3181,266.3181,6588.0
2021-09-13 11:10:00,273.26,273.26,272.63,273.06,7596.0,266.1525,266.1525,265.5389,265.9577,7596.0
2021-09-13 11:20:00,273.02,273.04,272.82,273.04,4118.0,265.9188,265.9382,265.724,265.9382,4118.0
2021-09-13 11:30:00,273.26,273.41,272.97,273.36,3521.0,266.1525,266.2986,265.8701,266.2499,3521.0
2021-09-13 11:40:00,273.23,273.23,272.67,272.67,2412.0,266.1233,266.1233,265.5779,265.5779,2412.0
2021-09-13 11:50:00,272.63,272.7,272.37,272.37,3306.0,265.5389,265.6071,265.2857,265.2857,3306.0
2021-09-13 12:00:00,272.33,272.44,271.77,271.77,4127.0,265.2467,265.3538,264.7013,264.7013,4127.0
2021-09-13 12:10:00,272.31,272.49,272.0,272.0,2950.0,265.2272,265.4025,264.9253,264.9253,2950.0
2021-09-13 12:20:00,272.1,272.1,271.86,271.93,3209.0,265.0227,265.0227,264.7889,264.8571,3209.0
2021-09-13 12:30:00,271.83,271.96,271.7,271.7,3389.0,264.7597,264.8863,264.6331,264.6331,3389.0
2021-09-13 12:40:00,271.81,272.31,271.41,272.15,6801.0,264.7402,265.2272,264.3506,265.0714,6801.0
2021-09-13 12:50:00,272.13,272.74,271.96,272.66,3306.0,265.0519,265.646,264.8863,265.5681,3306.0
2021-09-13 13:00:00,272.65,273.17,272.52,273.16,4778.0,265.5584,266.0648,265.4318,266.0551,4778.0
2021-09-13 13:10:00,273.48,273.48,272.92,273.41,8593.0,266.3668,266.3668,265.8214,266.2986,8593.0
2021-09-13 13:20:00,273.36,274.35,273.34,273.99,7834.0,266.2499,267.2142,266.2304,266.8635,7834.0
2021-09-13 13:30:00,274.07,274.42,273.86,274.17,5111.0,266.9414,267.2823,266.7369,267.0388,5111.0
2021-09-13 13:40:00,274.17,274.36,274.15,274.33,4605.0,267.0388,267.2239,267.0194,267.1947,4605.0
2021-09-13 13:50:00,274.36,274.49,273.98,274.14,3609.0,267.2239,267.3505,266.8538,267.0096,3609.0
2021-09-13 14:00:00,274.08,274.27,273.62,273.63,3654.0,266.9512,267.1362,266.5031,266.5129,3654.0
2021-09-13 14:10:00,273.55,273.96,273.45,273.92,4928.0,266.435,266.8343,266.3376,266.7953,4928.0
2021-09-13 14:20:00,273.8,274.48,273.8,274.23,4978.0,266.6785,267.3408,266.6785,267.0973,4978.0
2021-09-13 14:30:00,274.18,274.41,274.03,274.09,4998.0,267.0486,267.2726,266.9025,266.9609,4998.0
2021-09-13 14:40:00,274.36,274.72,274.23,274.57,5582.0,267.2239,267.5745,267.0973,267.4284,5582.0
2021-09-13 14:50:00,274.53,274.66,274.41,274.56,3032.0,267.3895,267.5161,267.2726,267.4187,3032.0
2021-09-13 15:00:00,274.51,274.51,273.81,274.0,7119.0,267.37,267.37,266.6882,266.8733,7119.0
2021-09-13 15:10:00,274.08,274.96,274.08,274.96,5616.0,266.9512,267.8083,266.9512,267.8083,5616.0
2021-09-13 15:20:00,274.92,275.33,274.9,275.32,5468.0,267.7693,268.1687,267.7499,268.1589,5468.0
2021-09-13 15:30:00,275.25,275.25,274.22,274.28,21311.0,268.0907,268.0907,267.0875,267.146,21311.0
2021-09-13 15:40:00,274.21,274.23,273.37,273.52,44907.0,267.0778,267.0973,266.2596,266.4057,44907.0
2021-09-13 15:50:00,273.59,273.92,273.56,273.89,102272.0,266.4739,266.7953,266.4447,266.7661,102272.0
2021-09-14 09:30:00,274.61,274.82,274.27,274.75,7238.0,267.4674,267.6719,267.1362,267.6038,7238.0
2021-09-14 09:40:00,274.25,275.44,274.07,275.31,8969.0,267.1168,268.2758,266.9414,268.1492,8969.0
2021-09-14 09:50:00,275.18,275.4,274.83,275.28,9291.0,268.0226,268.2368,267.6817,268.12,9291.0
2021-09-14 10:00:00,275.43,276.41,275.2,276.2,7833.0,268.2661,269.2206,268.042,269.016,7833.0
2021-09-14 10:10:00,275.87,276.4,275.5,276.38,5355.0,268.6946,269.2108,268.3342,269.1914,5355.0
2021-09-14 10:20:00,276.24,277.35,276.24,277.19,5876.0,269.055,270.1361,269.055,269.9803,5876.0
2021-09-14 10:30:00,277.2,278.24,277.0,277.0,9800.0,269.99,271.003,269.7952,269.7952,9800.0
2021-09-14 10:40:00,277.09,277.41,276.58,276.58,5261.0,269.8829,270.1946,269.3862,269.3862,5261.0
2021-09-14 10:50:00,276.48,276.54,274.82,275.91,53983.0,269.2888,269.3472,267.6719,268.7336,53983.0
2021-09-14 11:00:00,276.01,276.59,276.01,276.42,5500.0,268.831,269.3959,268.831,269.2303,5500.0
2021-09-14 11:10:00,276.48,276.74,276.28,276.61,6798.0,269.2888,269.542,269.094,269.4154,6798.0
2021-09-14 11:20:00,276.62,277.44,276.57,277.16,5715.0,269.4251,270.2238,269.3764,269.9511,5715.0
2021-09-14 11:30:00,277.14,277.67,276.75,277.55,6895.0,269.9316,270.4478,269.5517,270.3309,6895.0
2021-09-14 11:40:00,277.6,277.6,277.27,277.5,4580.0,270.3796,270.3796,270.0582,270.2822,4580.0
2021-09-14 11:50:00,277.59,277.76,277.14,277.37,7313.0,270.3699,270.5355,269.9316,270.1556,7313.0
2021-09-14 12:00:00,277.41,278.28,277.38,278.25,4804.0,270.1946,271.0419,270.1653,271.0127,4804.0
2021-09-14 12:10:00,278.24,278.35,277.81,277.98,4574.0,271.003,271.1101,270.5842,270.7497,4574.0
2021-09-14 12:20:00,278.13,278.29,277.84,278.12,6318.0,270.8958,271.0517,270.6134,270.8861,6318.0
2021-09-14 12:30:00,278.14,278.14,277.47,277.51,6669.0,270.9056,270.9056,270.253,270.292,6669.0
2021-09-14 12:40:00,277.49,277.58,276.93,276.93,5292.0,270.2725,270.3601,269.7271,269.7271,5292.0
2021-09-14 12:50:00,276.96,277.0,276.26,276.37,4472.0,269.7563,269.7952,269.0745,269.1816,4472.0
2021-09-14 13:00:00,276.34,277.0,276.34,276.4,3329.0,269.1524,269.7952,269.1524,269.2108,3329.0
2021-09-14 13:10:00,276.6,276.93,276.6,276.69,3901.0,269.4056,269.7271,269.4056,269.4933,3901.0
2021-09-14 13:20:00,276.72,276.87,276.53,276.81,4000.0,269.5225,269.6686,269.3375,269.6102,4000.0
2021-09-14 13:30:00,276.63,276.7,276.26,276.36,4472.0,269.4349,269.503,269.0745,269.1719,4472.0
2021-09-14 13:40:00,276.5,276.93,276.41,276.62,7768.0,269.3082,269.7271,269.2206,269.4251,7768.0
2021-09-14 13:50:00,276.62,276.94,276.57,276.72,6330.0,269.4251,269.7368,269.3764,269.5225,6330.0
2021-09-14 14:00:00,276.67,276.82,276.42,276.63,3832.0,269.4738,269.6199,269.2303,269.4349,3832.0
2021-09-14 14:10:00,276.51,276.81,276.49,276.51,3950.0,269.318,269.6102,269.2985,269.318,3950.0
2021-09-14 14:20:00,276.5,276.64,276.38,276.42,3964.0,269.3082,269.4446,269.1914,269.2303,3964.0
2021-09-14 14:30:00,276.4,276.4,276.1,276.23,4727.0,269.2108,269.2108,268.9186,269.0453,4727.0
2021-09-14 14:40:00,276.31,276.36,275.83,275.87,3608.0,269.1232,269.1719,268.6557,268.6946,3608.0
2021-09-14 14:50:00,275.76,275.89,275.37,275.49,5700.0,268.5875,268.7141,268.2076,268.3245,5700.0
2021-09-14 15:00:00,275.59,275.67,274.64,275.04,37200.0,268.4219,268.4998,267.4966,267.8862,37200.0
2021-09-14 15:10:00,275.06,275.12,274.23,274.41,8830.0,267.9057,267.9641,267.0973,267.2726,8830.0
2021-09-14 15:20:00,274.39,274.47,273.24,273.5,44939.0,267.2531,267.331,266.133,266.3863,44939.0
2021-09-14 15:30:00,273.69,273.85,273.25,273.71,8921.0,266.5713,266.7272,266.1428,266.5908,8921.0
2021-09-14 15:40:00,273.65,273.73,272.46,272.84,57086.0,266.5324,266.6103,265.3733,265.7434,57086.0
2021-09-14 15:50:00,272.91,273.94,272.91,273.93,46241.0,265.8116,266.8148,265.8116,266.8051,46241.0
2021-09-15 09:30:00,273.97,274.73,272.0,272.0,6342.0,266.844,267.5843,264.9253,264.9253,6342.0
2021-09-15 09:40:00,271.72,273.53,271.7,273.4,2700.0,264.6526,266.4155,264.6331,266.2889,2700.0
2021-09-15 09:50:00,274.0,274.0,273.15,273.45,5368.0,266.8733,266.8733,266.0454,266.3376,5368.0
2021-09-15 10:00:00,273.22,273.26,272.43,272.43,6869.0,266.1135,266.1525,265.3441,265.3441,6869.0
2021-09-15 10:10:00,272.47,272.5,271.76,272.34,7476.0,265.3831,265.4123,264.6915,265.2564,7476.0
2021-09-15 10:20:00,272.35,272.78,271.86,272.0,6615.0,265.2662,265.685,264.7889,264.9253,6615.0
2021-09-15 10:30:00,272.0,272.18,271.73,271.99,21136.0,264.9253,265.1006,264.6623,264.9155,21136.0
2021-09-15 10:40:00,271.97,272.18,271.89,271.96,21137.0,264.8961,265.1006,264.8181,264.8863,21137.0
2021-09-15 10:50:00,272.05,272.1,271.9,272.03,12422.0,264.974,265.0227,264.8279,264.9545,12422.0
2021-09-15 11:00:00,271.99,272.18,271.7,271.7,9464.0,264.9155,265.1006,264.6331,264.6331,9464.0
2021-09-15 11:10:00,271.63,271.84,271.18,271.72,4690.0,264.5649,264.7694,264.1266,264.6526,4690.0
2021-09-15 11:20:00,271.8,271.92,270.82,270.82,5755.0,264.7305,264.8474,263.776,263.776,5755.0
2021-09-15 11:30:00,270.57,270.76,270.04,270.76,10335.0,263.5325,263.7175,263.0163,263.7175,10335.0
2021-09-15 11:40:00,270.72,270.72,269.75,269.91,28151.0,263.6786,263.6786,262.7338,262.8896,28151.0
2021-09-15 11:50:00,270.23,270.23,269.82,270.2,3712.0,263.2013,263.2013,262.802,263.1721,3712.0
2021-09-15 12:00:00,270.25,271.01,269.94,271.0,13771.0,263.2208,263.961,262.9189,263.9513,13771.0
2021-09-15 12:10:00,271.0,272.02,270.97,271.93,3408.0,263.9513,264.9448,263.9221,264.8571,3408.0
2021-09-15 12:20:00,272.0,272.06,271.34,272.02,35709.0,264.9253,264.9837,264.2824,264.9448,35709.0
2021-09-15 12:30:00,271.87,272.11,271.82,271.94,10725.0,264.7987,265.0324,264.75,264.8668,10725.0
2021-09-15 12:40:00,271.94,272.17,271.85,271.86,28341.0,264.8668,265.0909,264.7792,264.7889,28341.0
2021-09-15 12:50:00,271.8,271.8,271.28,271.33,3709.0,264.7305,264.7305,264.224,264.2727,3709.0
2021-09-15 13:00:00,271.46,273.23,271.46,272.56,131368.0,264.3993,266.1233,264.3993,265.4707,131368.0
2021-09-15 13:10:00,272.71,273.16,272.71,272.94,12152.0,265.6168,266.0551,265.6168,265.8408,12152.0
2021-09-15 13:20:00,273.03,273.12,272.86,272.9,14163.0,265.9285,266.0161,265.7629,265.8019,14163.0
2021-09-15 13:30:00,272.95,273.07,272.77,272.77,8285.0,265.8506,265.9675,265.6753,265.6753,8285.0
2021-09-15 13:40:00,272.9,273.13,272.9,272.9,11811.0,265.8019,266.0259,265.8019,265.8019,11811.0
2021-09-15 13:50:00,272.89,272.98,272.82,272.98,2565.0,265.7921,265.8798,265.724,265.8798,2565.0
2021-09-15 14:00:00,272.92,273.05,272.79,273.03,5623.0,265.8214,265.948,265.6947,265.9285,5623.0
2021-09-15 14:10:00,273.02,273.02,272.73,272.73,4058.0,265.9188,265.9188,265.6363,265.6363,4058.0
2021-09-15 14:20:00,272.71,273.2,272.37,272.97,59422.0,265.6168,266.0941,265.2857,265.8701,59422.0
2021-09-15 14:30:00,273.0,273.06,272.72,272.87,5700.0,265.8993,265.9577,265.6266,265.7727,5700.0
2021-09-15 14:40:00,272.95,273.02,272.76,272.92,5248.0,265.8506,265.9188,265.6655,265.8214,5248.0
2021-09-15 14:50:00,272.99,273.08,272.2,272.92,47144.0,265.8895,265.9772,265.1201,265.8214,47144.0
2021-09-15 15:00:00,272.94,273.09,272.53,272.67,6883.0,265.8408,265.9869,265.4415,265.5779,6883.0
2021-09-15 15:10:00,272.57,273.05,272.42,272.84,7202.0,265.4805,265.948,265.3344,265.7434,7202.0
2021-09-15 15:20:00,272.78,273.05,272.26,273.0,60177.0,265.685,265.948,265.1785,265.8993,60177.0
2021-09-15 15:30:00,272.98,273.06,272.63,272.69,22659.0,265.8798,265.9577,265.5389,265.5973,22659.0
2021-09-15 15:40:00,272.69,273.0,272.63,272.95,10883.0,265.5973,265.8993,265.5389,265.8506,10883.0
2021-09-15 15:50:00,272.9,273.13,272.86,273.12,45135.0,265.8019,266.0259,265.7629,266.0161,45135.0
2021-09-16 09:30:00,272.98,273.98,272.46,273.06,16904.0,265.8798,266.8538,265.3733,265.9577,16904.0
2021-09-16 09:40:00,272.8,273.23,271.69,272.41,28435.0,265.7045,266.1233,264.6233,265.3246,28435.0
2021-09-16 09:50:00,272.44,272.7,272.06,272.06,35028.0,265.3538,265.6071,264.9837,264.9837,35028.0
2021-09-16 10:00:00,271.78,271.93,270.62,271.47,8800.0,264.711,264.8571,263.5812,264.4091,8800.0
2021-09-16 10:10:00,271.52,271.58,270.74,270.75,4295.0,264.4578,264.5162,263.6981,263.7078,4295.0
2021-09-16 10:20:00,270.87,271.41,270.87,271.21,2783.0,263.8247,264.3506,263.8247,264.1558,2783.0
2021-09-16 10:30:00,271.08,272.05,271.04,272.05,2353.0,264.0292,264.974,263.9903,264.974,2353.0
2021-09-16 10:40:00,272.07,272.36,271.84,271.88,5229.0,264.9935,265.2759,264.7694,264.8084,5229.0
2021-09-16 10:50:00,271.78,271.9,271.36,271.9,3489.0,264.711,264.8279,264.3019,264.8279,3489.0
2021-09-16 11:00:00,271.86,272.53,271.86,272.31,3940.0,264.7889,265.4415,264.7889,265.2272,3940.0
2021-09-16 11:10:00,272.25,272.51,271.82,271.93,3383.0,265.1688,265.422,264.75,264.8571,3383.0
2021-09-16 11:20:00,272.06,272.64,272.06,272.37,24444.0,264.9837,265.5486,264.9837,265.2857,24444.0
2021-09-16 11:30:00,272.38,272.52,272.27,272.35,7191.0,265.2954,265.4318,265.1883,265.2662,7191.0
2021-09-16 11:40:00,272.42,273.13,272.37,273.01,30328.0,265.3344,266.0259,265.2857,265.909,30328.0
2021-09-16 11:50:00,273.11,273.24,272.77,273.24,7978.0,266.0064,266.133,265.6753,266.133,7978.0
2021-09-16 12:00:00,273.19,273.22,272.92,273.05,5448.0,266.0843,266.1135,265.8214,265.948,5448.0
2021-09-16 12:10:00,273.03,273.56,272.89,273.56,5127.0,265.9285,266.4447,265.7921,266.4447,5127.0
2021-09-16 12:20:00,273.54,274.0,273.46,273.64,7456.0,266.4252,266.8733,266.3473,266.5226,7456.0
2021-09-16 12:30:00,273.67,274.22,273.66,274.16,2002.0,266.5518,267.0875,266.5421,267.0291,2002.0
2021-09-16 12:40:00,274.17,274.8,274.12,274.51,3307.0,267.0388,267.6525,266.9901,267.37,3307.0
2021-09-16 12:50:00,274.46,274.46,274.17,274.22,1411.0,267.3213,267.3213,267.0388,267.0875,1411.0
2021-09-16 13:00:00,274.18,274.23,274.05,274.23,3967.0,267.0486,267.0973,266.922,267.0973,3967.0
2021-09-16 13:10:00,274.13,274.23,272.86,273.55,27409.0,266.9999,267.0973,265.7629,266.435,27409.0
2021-09-16 13:20:00,273.68,273.88,273.51,273.88,7080.0,266.5616,266.7564,266.396,266.7564,7080.0
2021-09-16 13:30:00,274.08,274.08,272.76,272.88,32078.0,266.9512,266.9512,265.6655,265.7824,32078.0
2021-09-16 13:40:00,272.94,273.1,272.86,272.88,18184.0,265.8408,265.9967,265.7629,265.7824,18184.0
2021-09-16 13:50:00,272.8,273.84,272.8,273.04,57493.0,265.7045,266.7174,265.7045,265.9382,57493.0
2021-09-16 14:00:00,273.08,273.11,272.36,272.43,4297.0,265.9772,266.0064,265.2759,265.3441,4297.0
2021-09-16 14:10:00,272.51,273.04,272.51,272.77,4626.0,265.422,265.9382,265.422,265.6753,4626.0
2021-09-16 14:20:00,272.73,273.09,272.68,273.01,6912.0,265.6363,265.9869,265.5876,265.909,6912.0
2021-09-16 14:30:00,272.98,273.04,272.86,272.86,8357.0,265.8798,265.9382,265.7629,265.7629,8357.0
2021-09-16 14:40:00,272.91,273.74,272.86,273.74,25585.0,265.8116,266.62,265.7629,266.62,25585.0
2021-09-16 14:50:00,273.62,274.49,273.6,274.48,10579.0,266.5031,267.3505,266.4837,267.3408,10579.0
2021-09-16 15:00:00,274.49,275.2,274.31,275.2,15787.0,267.3505,268.042,267.1752,268.042,15787.0
2021-09-16 15:10:00,275.17,275.68,275.17,275.68,9818.0,268.0128,268.5096,268.0128,268.5096,9818.0
2021-09-16 15:20:00,275.68,275.85,275.18,275.22,17745.0,268.5096,268.6751,268.0226,268.0615,17745.0
2021-09-16 15:30:00,275.03,275.26,274.99,275.26,8323.0,267.8765,268.1005,267.8375,268.1005,8323.0
2021-09-16 15:40:00,275.25,275.53,274.92,274.93,14193.0,268.0907,268.3635,267.7693,267.7791,14193.0
2021-09-16 15:50:00,275.03,275.42,273.91,274.0,113254.0,267.8765,268.2563,266.7856,266.8733,113254.0
2021-09-17 09:30:00,273.87,273.87,272.22,272.32,117015.0,266.7466,266.7466,265.1396,265.237,117015.0
2021-09-17 09:40:00,272.34,273.31,271.97,272.99,22638.0,265.2564,266.2012,264.8961,265.8895,22638.0
2021-09-17 09:50:00,272.67,272.97,272.19,272.88,5550.0,265.5779,265.8701,265.1103,265.7824,5550.0
2021-09-17 10:00:00,273.15,273.69,272.41,272.74,5903.0,266.0454,266.5713,265.3246,265.646,5903.0
2021-09-17 10:10:00,272.36,272.98,272.25,272.69,5577.0,265.2759,265.8798,265.1688,265.5973,5577.0
2021-09-17 10:20:00,272.74,272.74,272.03,272.41,16131.0,265.646,265.646,264.9545,265.3246,16131.0
2021-09-17 10:30:00,272.42,272.45,271.47,271.93,75213.0,265.3344,265.3636,264.4091,264.8571,75213.0
2021-09-17 10:40:00,271.89,272.32,271.23,271.23,10265.0,264.8181,265.237,264.1753,264.1753,10265.0
2021-09-17 10:50:00,271.13,271.75,270.92,271.22,4517.0,264.0779,264.6818,263.8734,264.1656,4517.0
2021-09-17 11:00:00,271.06,271.32,270.86,271.2,6699.0,264.0097,264.263,263.8149,264.1461,6699.0
2021-09-17 11:10:00,271.21,271.65,270.96,270.98,3917.0,264.1558,264.5844,263.9123,263.9318,3917.0
2021-09-17 11:20:00,270.98,271.41,270.93,270.99,11823.0,263.9318,264.3506,263.8831,263.9416,11823.0
2021-09-17 11:30:00,270.98,271.1,270.35,270.81,10483.0,263.9318,264.0487,263.3182,263.7662,10483.0
2021-09-17 11:40:00,270.82,271.26,270.82,271.19,4180.0,263.776,264.2045,263.776,264.1363,4180.0
2021-09-17 11:50:00,271.2,271.21,270.72,271.2,5514.0,264.1461,264.1558,263.6786,264.1461,5514.0
2021-09-17 12:00:00,271.37,271.37,271.04,271.16,4088.0,264.3117,264.3117,263.9903,264.1071,4088.0
2021-09-17 12:10:00,271.29,271.58,270.94,270.99,5538.0,264.2337,264.5162,263.8929,263.9416,5538.0
2021-09-17 12:20:00,271.06,271.2,270.96,270.98,2907.0,264.0097,264.1461,263.9123,263.9318,2907.0
2021-09-17 12:30:00,271.03,271.45,271.03,271.35,2921.0,263.9805,264.3896,263.9805,264.2922,2921.0
2021-09-17 12:40:00,271.28,271.53,271.25,271.44,1500.0,264.224,264.4675,264.1948,264.3798,1500.0
2021-09-17 12:50:00,271.51,271.74,271.49,271.52,4352.0,264.448,264.672,264.4285,264.4578,4352.0
2021-09-17 13:00:00,271.5,271.55,271.18,271.18,2509.0,264.4383,264.487,264.1266,264.1266,2509.0
2021-09-17 13:10:00,271.15,271.24,270.89,270.89,5235.0,264.0974,264.185,263.8442,263.8442,5235.0
2021-09-17 13:20:00,271.07,271.41,270.83,271.36,6310.0,264.0195,264.3506,263.7857,264.3019,6310.0
2021-09-17 13:30:00,271.23,271.44,271.06,271.44,2802.0,264.1753,264.3798,264.0097,264.3798,2802.0
2021-09-17 13:40:00,271.36,271.36,270.72,270.73,4915.0,264.3019,264.3019,263.6786,263.6883,4915.0
2021-09-17 13:50:00,270.81,270.95,270.68,270.84,2834.0,263.7662,263.9026,263.6396,263.7955,2834.0
2021-09-17 14:00:00,270.76,270.84,270.55,270.59,5600.0,263.7175,263.7955,263.513,263.552,5600.0
2021-09-17 14:10:00,270.56,270.8,270.4,270.46,10285.0,263.5227,263.7565,263.3669,263.4253,10285.0
2021-09-17 14:20:00,270.49,270.84,270.48,270.56,6806.0,263.4546,263.7955,263.4448,263.5227,6806.0
2021-09-17 14:30:00,270.46,270.77,270.4,270.56,29708.0,263.4253,263.7273,263.3669,263.5227,29708.0
2021-09-17 14:40:00,270.46,270.74,270.38,270.45,13249.0,263.4253,263.6981,263.3474,263.4156,13249.0
2021-09-17 14:50:00,270.5,270.5,269.66,269.93,7175.0,263.4643,263.4643,262.6461,262.9091,7175.0
2021-09-17 15:00:00,270.07,270.22,269.9,270.19,2537.0,263.0455,263.1916,262.8799,263.1624,2537.0
2021-09-17 15:10:00,270.21,270.26,269.88,269.92,5683.0,263.1818,263.2305,262.8604,262.8994,5683.0
2021-09-17 15:20:00,270.08,270.25,269.87,270.0,5698.0,263.0552,263.2208,262.8507,262.9773,5698.0
2021-09-17 15:30:00,270.0,270.2,269.91,269.98,17001.0,262.9773,263.1721,262.8896,262.9578,17001.0
2021-09-17 15:40:00,270.06,270.41,269.65,269.88,18418.0,263.0357,263.3766,262.6364,262.8604,18418.0
2021-09-17 15:50:00,269.76,269.83,267.81,268.5,167377.0,262.7435,262.8117,260.8443,261.5163,167377.0
2021-09-20 09:30:00,265.53,265.64,263.29,265.13,4494.0,258.6236,258.7307,256.4418,258.234,4494.0
2021-09-20 09:40:00,265.12,266.95,264.38,264.38,8925.0,258.2242,260.0066,257.5035,257.5035,8925.0
2021-09-20 09:50:00,264.31,265.63,263.77,265.63,40690.0,257.4353,258.721,256.9093,258.721,40690.0
2021-09-20 10:00:00,265.51,266.63,265.51,266.28,16751.0,258.6041,259.695,258.6041,259.3541,16751.0
2021-09-20 10:10:00,265.79,265.86,264.77,264.96,2572.0,258.8768,258.945,257.8833,258.0684,2572.0
2021-09-20 10:20:00,264.94,265.8,264.51,265.8,20464.0,258.0489,258.8865,257.6301,258.8865,20464.0
2021-09-20 10:30:00,266.18,266.29,265.9,266.2,3122.0,259.2567,259.3638,258.9839,259.2761,3122.0
2021-09-20 10:40:00,266.37,266.37,265.45,265.67,4999.0,259.4417,259.4417,258.5456,258.7599,4999.0
2021-09-20 10:50:00,265.63,265.88,265.27,265.32,1403.0,258.721,258.9645,258.3703,258.419,1403.0
2021-09-20 11:00:00,265.42,265.78,264.92,265.65,4466.0,258.5164,258.8671,258.0294,258.7404,4466.0
2021-09-20 11:10:00,265.53,265.93,265.5,265.68,3307.0,258.6236,259.0132,258.5943,258.7697,3307.0
2021-09-20 11:20:00,265.84,266.09,265.75,266.01,3996.0,258.9255,259.169,258.8378,259.0911,3996.0
2021-09-20 11:30:00,265.93,265.93,265.08,265.1,5170.0,259.0132,259.0132,258.1853,258.2047,5170.0
2021-09-20 11:40:00,264.89,264.89,264.66,264.66,1383.0,258.0002,258.0002,257.7762,257.7762,1383.0
2021-09-20 11:50:00,264.6,264.6,264.16,264.24,3242.0,257.7178,257.7178,257.2892,257.3671,3242.0
2021-09-20 12:00:00,264.32,264.32,263.39,263.7,3320.0,257.445,257.445,256.5392,256.8412,3320.0
2021-09-20 12:10:00,263.58,263.68,263.2,263.24,9618.0,256.7243,256.8217,256.3542,256.3931,9618.0
2021-09-20 12:20:00,263.21,263.4,262.45,263.4,11040.0,256.3639,256.549,255.6237,256.549,11040.0
2021-09-20 12:30:00,263.32,264.0,263.32,263.57,4033.0,256.471,257.1334,256.471,256.7145,4033.0
2021-09-20 12:40:00,263.54,263.55,263.02,263.12,4770.0,256.6853,256.6951,256.1789,256.2762,4770.0
2021-09-20 12:50:00,263.05,263.29,262.98,263.07,6741.0,256.2081,256.4418,256.1399,256.2276,6741.0
2021-09-20 13:00:00,263.18,263.3,262.72,262.83,2792.0,256.3347,256.4516,255.8867,255.9938,2792.0
2021-09-20 13:10:00,262.76,263.11,262.66,263.05,3139.0,255.9256,256.2665,255.8282,256.2081,3139.0
2021-09-20 13:20:00,263.05,263.07,262.9,262.93,3294.0,256.2081,256.2276,256.062,256.0912,3294.0
2021-09-20 13:30:00,262.82,263.17,262.65,263.13,6723.0,255.9841,256.3249,255.8185,256.286,6723.0
2021-09-20 13:40:00,263.13,263.16,262.7,263.16,6323.0,256.286,256.3152,255.8672,256.3152,6323.0
2021-09-20 13:50:00,263.13,263.14,262.94,263.0,9262.0,256.286,256.2957,256.1009,256.1594,9262.0
2021-09-20 14:00:00,263.04,263.13,262.69,262.69,17504.0,256.1983,256.286,255.8574,255.8574,17504.0
2021-09-20 14:10:00,262.67,262.7,262.18,262.26,3630.0,255.838,255.8672,255.3607,255.4386,3630.0
2021-09-20 14:20:00,262.17,262.4,262.13,262.3,2787.0,255.351,255.575,255.312,255.4776,2787.0
2021-09-20 14:30:00,262.12,262.12,261.66,261.76,4657.0,255.3023,255.3023,254.8542,254.9516,4657.0
2021-09-20 14:40:00,261.9,262.09,261.16,262.03,7419.0,255.088,255.273,254.3672,255.2146,7419.0
2021-09-20 14:50:00,262.05,262.12,261.55,261.71,3729.0,255.2341,255.3023,254.7471,254.9029,3729.0
2021-09-20 15:00:00,261.71,262.25,261.37,261.37,5800.0,254.9029,255.4289,254.5718,254.5718,5800.0
2021-09-20 15:10:00,261.41,261.41,260.97,261.25,3498.0,254.6107,254.6107,254.1822,254.4549,3498.0
2021-09-20 15:20:00,261.33,262.14,261.3,262.14,6181.0,254.5328,255.3217,254.5036,255.3217,6181.0
2021-09-20 15:30:00,261.96,263.0,261.66,262.62,22779.0,255.1464,256.1594,254.8542,255.7893,22779.0
2021-09-20 15:40:00,262.7,263.04,262.45,263.03,17977.0,255.8672,256.1983,255.6237,256.1886,17977.0
2021-09-20 15:50:00,263.29,263.51,262.91,263.18,94858.0,256.4418,256.6561,256.0717,256.3347,94858.0
2021-09-21 09:30:00,265.23,265.23,264.17,264.32,3768.0,258.3314,258.3314,257.2989,257.445,3768.0
2021-09-21 09:40:00,264.29,265.32,263.83,264.88,5814.0,257.4158,258.419,256.9678,257.9905,5814.0
2021-09-21 09:50:00,264.7,264.9,264.02,264.13,3072.0,257.8152,258.01,257.1528,257.26,3072.0
2021-09-21 10:00:00,264.11,264.17,263.05,263.06,3546.0,257.2405,257.2989,256.2081,256.2178,3546.0
2021-09-21 10:10:00,262.66,263.16,262.11,263.16,2322.0,255.8282,256.3152,255.2925,256.3152,2322.0
2021-09-21 10:20:00,263.24,263.87,263.06,263.87,5996.0,256.3931,257.0067,256.2178,257.0067,5996.0
2021-09-21 10:30:00,264.01,264.02,262.23,262.24,4985.0,257.1431,257.1528,255.4094,255.4191,4985.0
2021-09-21 10:40:00,262.29,262.57,261.63,261.63,13620.0,255.4678,255.7406,254.825,254.825,13620.0
2021-09-21 10:50:00,261.31,261.7,261.04,261.18,12413.0,254.5133,254.8932,254.2504,254.3867,12413.0
2021-09-21 11:00:00,261.26,261.94,261.09,261.94,27311.0,254.4646,255.1269,254.299,255.1269,27311.0
2021-09-21 11:10:00,261.76,261.76,261.07,261.13,18214.0,254.9516,254.9516,254.2796,254.338,18214.0
2021-09-21 11:20:00,261.11,261.19,260.72,261.11,15798.0,254.3185,254.3964,253.9387,254.3185,15798.0
2021-09-21 11:30:00,261.31,261.4,260.79,260.79,52651.0,254.5133,254.601,254.0069,254.0069,52651.0
2021-09-21 11:40:00,260.69,261.31,260.69,260.87,12823.0,253.9095,254.5133,253.9095,254.0848,12823.0
2021-09-21 11:50:00,261.01,261.09,260.73,260.83,5919.0,254.2211,254.299,253.9484,254.0458,5919.0
2021-09-21 12:00:00,261.0,261.5,260.81,260.97,26888.0,254.2114,254.6984,254.0263,254.1822,26888.0
2021-09-21 12:10:00,260.9,261.34,260.75,260.78,26128.0,254.114,254.5425,253.9679,253.9971,26128.0
2021-09-21 12:20:00,260.78,260.89,260.41,260.41,6137.0,253.9971,254.1043,253.6367,253.6367,6137.0
2021-09-21 12:30:00,260.31,260.39,260.17,260.31,7607.0,253.5393,253.6173,253.403,253.5393,7607.0
2021-09-21 12:40:00,260.31,261.1,260.21,260.93,53804.0,253.5393,254.3088,253.4419,254.1432,53804.0
2021-09-21 12:50:00,260.85,261.19,260.78,261.0,59442.0,254.0653,254.3964,253.9971,254.2114,59442.0
2021-09-21 13:00:00,261.0,261.14,260.73,260.96,17111.0,254.2114,254.3477,253.9484,254.1724,17111.0
2021-09-21 13:10:00,261.03,261.04,260.85,261.01,6228.0,254.2406,254.2504,254.0653,254.2211,6228.0
2021-09-21 13:20:00,261.01,261.02,260.5,260.74,5200.0,254.2211,254.2309,253.7244,253.9582,5200.0
2021-09-21 13:30:00,260.65,260.84,260.35,260.35,6922.0,253.8705,254.0556,253.5783,253.5783,6922.0
2021-09-21 13:40:00,260.3,260.41,259.95,259.96,10486.0,253.5296,253.6367,253.1887,253.1984,10486.0
2021-09-21 13:50:00,260.0,260.0,259.31,259.57,9039.0,253.2374,253.2374,252.5653,252.8186,9039.0
2021-09-21 14:00:00,259.67,259.77,259.26,259.46,9455.0,252.916,253.0134,252.5166,252.7114,9455.0
2021-09-21 14:10:00,259.35,259.67,259.21,259.42,5660.0,252.6043,252.916,252.4679,252.6725,5660.0
2021-09-21 14:20:00,259.4,259.52,259.1,259.25,5200.0,252.653,252.7699,252.3608,252.5069,5200.0
2021-09-21 14:30:00,259.41,259.56,259.13,259.34,10403.0,252.6627,252.8088,252.39,252.5946,10403.0
2021-09-21 14:40:00,259.35,259.68,259.08,259.25,10410.0,252.6043,252.9257,252.3413,252.5069,10410.0
2021-09-21 14:50:00,259.24,259.56,259.07,259.3,42795.0,252.4972,252.8088,252.3316,252.5556,42795.0
2021-09-21 15:00:00,259.3,259.42,259.14,259.2,28282.0,252.5556,252.6725,252.3998,252.4582,28282.0
2021-09-21 15:10:00,259.24,259.46,259.09,259.09,33787.0,252.4972,252.7114,252.3511,252.3511,33787.0
2021-09-21 15:20:00,259.14,259.53,259.14,259.31,22559.0,252.3998,252.7796,252.3998,252.5653,22559.0
2021-09-21 15:30:00,259.31,259.43,259.21,259.29,46545.0,252.5653,252.6822,252.4679,252.5459,46545.0
2021-09-21 15:40:00,259.21,259.5,258.92,259.08,46119.0,252.4679,252.7504,252.1855,252.3413,46119.0
2021-09-21 15:50:00,259.16,260.18,259.01,259.32,107798.0,252.4192,253.4127,252.2732,252.5751,107798.0
2021-09-22 09:30:00,261.83,262.39,261.67,262.07,7140.0,255.0198,255.5652,254.864,255.2536,7140.0
2021-09-22 09:40:00,261.6,262.09,261.37,261.53,11075.0,254.7958,255.273,254.5718,254.7276,11075.0
2021-09-22 09:50:00,261.62,262.11,261.18,261.87,8713.0,254.8153,255.2925,254.3867,255.0588,8713.0
2021-09-22 10:00:00,261.89,262.1,261.67,261.79,15207.0,255.0782,255.2828,254.864,254.9808,15207.0
2021-09-22 10:10:00,261.87,262.15,261.64,261.87,17703.0,255.0588,255.3315,254.8347,255.0588,17703.0
2021-09-22 10:20:00,261.9,262.07,261.77,261.88,30639.0,255.088,255.2536,254.9614,255.0685,30639.0
2021-09-22 10:30:00,261.95,263.3,261.95,263.3,77237.0,255.1367,256.4516,255.1367,256.4516,77237.0
2021-09-22 10:40:00,263.36,264.22,263.28,263.95,39002.0,256.51,257.3476,256.4321,257.0847,39002.0
2021-09-22 10:50:00,264.25,265.18,264.1,264.81,2971.0,257.3769,258.2827,257.2308,257.9223,2971.0
2021-09-22 11:00:00,264.9,265.06,264.71,264.83,5511.0,258.01,258.1658,257.8249,257.9418,5511.0
2021-09-22 11:10:00,264.8,264.93,263.79,263.79,14057.0,257.9126,258.0392,256.9288,256.9288,14057.0
2021-09-22 11:20:00,263.67,263.67,263.35,263.5,28516.0,256.8119,256.8119,256.5003,256.6464,28516.0
2021-09-22 11:30:00,263.51,263.66,263.33,263.33,23101.0,256.6561,256.8022,256.4808,256.4808,23101.0
2021-09-22 11:40:00,263.42,264.54,263.42,264.37,39610.0,256.5684,257.6593,256.5684,257.4937,39610.0
2021-09-22 11:50:00,264.38,264.58,263.4,263.45,9830.0,257.5035,257.6983,256.549,256.5977,9830.0
2021-09-22 12:00:00,263.35,263.51,263.16,263.42,5405.0,256.5003,256.6561,256.3152,256.5684,5405.0
2021-09-22 12:10:00,263.49,263.55,263.19,263.44,11617.0,256.6366,256.6951,256.3444,256.5879,11617.0
2021-09-22 12:20:00,263.44,263.47,263.32,263.47,1300.0,256.5879,256.6171,256.471,256.6171,1300.0
2021-09-22 12:30:00,263.49,264.15,263.35,263.97,51338.0,256.6366,257.2795,256.5003,257.1041,51338.0
2021-09-22 12:40:00,263.91,263.97,263.83,263.85,3574.0,257.0457,257.1041,256.9678,256.9873,3574.0
2021-09-22 12:50:00,263.84,263.88,263.52,263.71,3857.0,256.9775,257.0165,256.6658,256.8509,3857.0
2021-09-22 13:00:00,263.71,263.8,263.46,263.8,4200.0,256.8509,256.9386,256.6074,256.9386,4200.0
2021-09-22 13:10:00,263.73,263.73,263.51,263.72,4626.0,256.8704,256.8704,256.6561,256.8606,4626.0
2021-09-22 13:20:00,263.78,264.32,263.76,264.31,3569.0,256.9191,257.445,256.8996,257.4353,3569.0
2021-09-22 13:30:00,264.35,265.24,264.35,265.07,6763.0,257.4743,258.3411,257.4743,258.1755,6763.0
2021-09-22 13:40:00,265.1,265.64,265.09,265.12,11998.0,258.2047,258.7307,258.195,258.2242,11998.0
2021-09-22 13:50:00,265.03,265.46,264.47,265.34,33791.0,258.1366,258.5554,257.5911,258.4385,33791.0
2021-09-22 14:00:00,265.08,266.17,264.47,265.12,15230.0,258.1853,259.2469,257.5911,258.2242,15230.0
2021-09-22 14:10:00,265.19,265.25,264.11,264.39,26967.0,258.2924,258.3508,257.2405,257.5132,26967.0
2021-09-22 14:20:00,264.56,264.72,264.32,264.51,7404.0,257.6788,257.8346,257.445,257.6301,7404.0
2021-09-22 14:30:00,264.63,264.93,264.42,264.51,7503.0,257.747,258.0392,257.5424,257.6301,7503.0
2021-09-22 14:40:00,264.33,264.43,263.74,263.91,7116.0,257.4548,257.5522,256.8801,257.0457,7116.0
2021-09-22 14:50:00,263.75,264.44,263.42,264.42,7935.0,256.8899,257.5619,256.5684,257.5424,7935.0
2021-09-22 15:00:00,264.19,264.58,264.19,264.54,6009.0,257.3184,257.6983,257.3184,257.6593,6009.0
2021-09-22 15:10:00,264.66,265.22,264.47,265.03,12142.0,257.7762,258.3216,257.5911,258.1366,12142.0
2021-09-22 15:20:00,265.01,265.17,264.8,264.8,10389.0,258.1171,258.2729,257.9126,257.9126,10389.0
2021-09-22 15:30:00,264.88,264.88,263.84,264.0,42439.0,257.9905,257.9905,256.9775,257.1334,42439.0
2021-09-22 15:40:00,264.0,264.07,263.63,263.68,30335.0,257.1334,257.2015,256.773,256.8217,30335.0
2021-09-22 15:50:00,263.61,263.72,262.64,262.74,122581.0,256.7535,256.8606,255.8087,255.9061,122581.0
2021-09-23 09:30:00,263.99,264.61,262.62,263.21,54253.0,257.1236,257.7275,255.7893,256.3639,54253.0
2021-09-23 09:40:00,263.26,265.49,262.97,265.24,27285.0,256.4126,258.5846,256.1302,258.3411,27285.0
2021-09-23 09:50:00,265.4,265.82,263.89,264.36,35182.0,258.4969,258.906,257.0262,257.484,35182.0
2021-09-23 10:00:00,264.6,265.82,264.46,265.25,21224.0,257.7178,258.906,257.5814,258.3508,21224.0
2021-09-23 10:10:00,265.16,265.92,265.15,265.76,7284.0,258.2632,259.0034,258.2534,258.8476,7284.0
2021-09-23 10:20:00,266.16,266.26,265.09,265.16,16598.0,259.2372,259.3346,258.195,258.2632,16598.0
2021-09-23 10:30:00,265.23,265.45,264.66,265.01,35551.0,258.3314,258.5456,257.7762,258.1171,35551.0
2021-09-23 10:40:00,265.02,265.94,264.71,265.92,47742.0,258.1268,259.0229,257.8249,259.0034,47742.0
2021-09-23 10:50:00,266.01,266.59,266.0,266.48,15508.0,259.0911,259.656,259.0813,259.5489,15508.0
2021-09-23 11:00:00,266.59,266.59,265.86,265.91,6883.0,259.656,259.656,258.945,258.9937,6883.0
2021-09-23 11:10:00,265.84,266.05,265.03,265.16,9745.0,258.9255,259.13,258.1366,258.2632,9745.0
2021-09-23 11:20:00,265.19,265.53,264.95,264.95,24325.0,258.2924,258.6236,258.0587,258.0587,24325.0
2021-09-23 11:30:00,264.95,265.2,264.79,264.91,12562.0,258.0587,258.3021,257.9028,258.0197,12562.0
2021-09-23 11:40:00,264.88,265.01,264.44,264.44,5692.0,257.9905,258.1171,257.5619,257.5619,5692.0
2021-09-23 11:50:00,264.17,264.52,264.17,264.52,4819.0,257.2989,257.6398,257.2989,257.6398,4819.0
2021-09-23 12:00:00,264.6,264.64,264.21,264.35,5977.0,257.7178,257.7567,257.3379,257.4743,5977.0
2021-09-23 12:10:00,264.41,264.77,264.41,264.67,2024.0,257.5327,257.8833,257.5327,257.7859,2024.0
2021-09-23 12:20:00,264.5,264.64,264.36,264.63,4896.0,257.6204,257.7567,257.484,257.747,4896.0
2021-09-23 12:30:00,264.72,264.92,264.72,264.83,2114.0,257.8346,258.0294,257.8346,257.9418,2114.0
2021-09-23 12:40:00,264.9,265.04,264.82,264.84,2410.0,258.01,258.1463,257.932,257.9515,2410.0
2021-09-23 12:50:00,264.84,265.02,264.8,264.96,3640.0,257.9515,258.1268,257.9126,258.0684,3640.0
2021-09-23 13:00:00,265.01,265.09,264.87,265.09,5162.0,258.1171,258.195,257.9807,258.195,5162.0
2021-09-23 13:10:00,265.05,265.07,264.95,265.0,9062.0,258.1561,258.1755,258.0587,258.1074,9062.0
2021-09-23 13:20:00,265.0,265.11,264.92,265.0,11497.0,258.1074,258.2145,258.0294,258.1074,11497.0
2021-09-23 13:30:00,264.92,265.84,264.92,265.81,21705.0,258.0294,258.9255,258.0294,258.8963,21705.0
2021-09-23 13:40:00,265.85,266.03,265.81,266.03,4321.0,258.9352,259.1106,258.8963,259.1106,4321.0
2021-09-23 13:50:00,266.09,266.46,266.09,266.33,8243.0,259.169,259.5294,259.169,259.4028,8243.0
2021-09-23 14:00:00,266.35,266.44,266.12,266.12,2441.0,259.4222,259.5099,259.1982,259.1982,2441.0
2021-09-23 14:10:00,266.11,266.11,265.8,265.91,2997.0,259.1885,259.1885,258.8865,258.9937,2997.0
2021-09-23 14:20:00,265.92,265.98,265.79,265.86,1979.0,259.0034,259.0619,258.8768,258.945,1979.0
2021-09-23 14:30:00,265.91,266.08,265.81,265.94,5508.0,258.9937,259.1593,258.8963,259.0229,5508.0
2021-09-23 14:40:00,265.78,265.92,265.72,265.77,4552.0,258.8671,259.0034,258.8086,258.8573,4552.0
2021-09-23 14:50:00,265.81,265.82,265.7,265.76,1608.0,258.8963,258.906,258.7891,258.8476,1608.0
2021-09-23 15:00:00,265.83,265.9,265.6,265.89,3610.0,258.9158,258.9839,258.6917,258.9742,3610.0
2021-09-23 15:10:00,265.81,265.9,265.53,265.53,2816.0,258.8963,258.9839,258.6236,258.6236,2816.0
2021-09-23 15:20:00,265.53,265.76,265.53,265.71,2839.0,258.6236,258.8476,258.6236,258.7989,2839.0
2021-09-23 15:30:00,265.62,265.87,265.55,265.72,6242.0,258.7112,258.9547,258.643,258.8086,6242.0
2021-09-23 15:40:00,265.68,265.92,265.61,265.81,7832.0,258.7697,259.0034,258.7015,258.8963,7832.0
2021-09-23 15:50:00,265.76,265.76,265.07,265.16,30179.0,258.8476,258.8476,258.1755,258.2632,30179.0
2021-09-24 09:30:00,263.6,264.8,263.6,264.04,2874.0,256.7438,257.9126,256.7438,257.1723,2874.0
2021-09-24 09:40:00,264.99,265.0,263.04,263.1,4213.0,258.0976,258.1074,256.1983,256.2568,4213.0
2021-09-24 09:50:00,263.23,264.06,263.23,264.06,600.0,256.3834,257.1918,256.3834,257.1918,600.0
2021-09-24 10:00:00,264.41,265.16,264.41,264.79,6261.0,257.5327,258.2632,257.5327,257.9028,6261.0
2021-09-24 10:10:00,265.07,265.22,264.78,264.92,3037.0,258.1755,258.3216,257.8931,258.0294,3037.0
2021-09-24 10:20:00,265.11,265.23,264.8,264.8,1897.0,258.2145,258.3314,257.9126,257.9126,1897.0
2021-09-24 10:30:00,264.91,265.37,264.7,264.7,2314.0,258.0197,258.4677,257.8152,257.8152,2314.0
2021-09-24 10:40:00,264.84,264.84,264.6,264.66,4523.0,257.9515,257.9515,257.7178,257.7762,4523.0
2021-09-24 10:50:00,264.6,264.8,264.4,264.6,3874.0,257.7178,257.9126,257.523,257.7178,3874.0
2021-09-24 11:00:00,264.54,265.23,264.54,265.05,2800.0,257.6593,258.3314,257.6593,258.1561,2800.0
2021-09-24 11:10:00,265.09,265.2,264.89,265.03,1978.0,258.195,258.3021,258.0002,258.1366,1978.0
2021-09-24 11:20:00,264.95,265.3,264.63,264.87,2501.0,258.0587,258.3995,257.747,257.9807,2501.0
2021-09-24 11:30:00,264.85,265.01,264.61,264.93,3036.0,257.9613,258.1171,257.7275,258.0392,3036.0
2021-09-24 11:40:00,264.96,264.98,264.39,264.88,2950.0,258.0684,258.0879,257.5132,257.9905,2950.0
2021-09-24 11:50:00,265.06,265.41,264.77,264.77,3495.0,258.1658,258.5067,257.8833,257.8833,3495.0
2021-09-24 12:00:00,264.7,264.72,264.3,264.55,4879.0,257.8152,257.8346,257.4256,257.6691,4879.0
2021-09-24 12:10:00,264.44,264.51,264.27,264.51,1100.0,257.5619,257.6301,257.3963,257.6301,1100.0
2021-09-24 12:20:00,264.52,264.57,264.43,264.44,2713.0,257.6398,257.6885,257.5522,257.5619,2713.0
2021-09-24 12:30:00,264.29,265.14,264.29,265.14,1000.0,257.4158,258.2437,257.4158,258.2437,1000.0
2021-09-24 12:40:00,265.24,265.34,264.91,264.92,9424.0,258.3411,258.4385,258.0197,258.0294,9424.0
2021-09-24 12:50:00,264.92,264.97,264.58,264.73,1000.0,258.0294,258.0781,257.6983,257.8444,1000.0
2021-09-24 13:00:00,264.76,264.76,264.22,264.48,5803.0,257.8736,257.8736,257.3476,257.6009,5803.0
2021-09-24 13:10:00,264.46,264.7,264.25,264.35,3894.0,257.5814,257.8152,257.3769,257.4743,3894.0
2021-09-24 13:20:00,264.39,264.74,264.39,264.53,2400.0,257.5132,257.8541,257.5132,257.6496,2400.0
2021-09-24 13:30:00,264.54,264.54,264.27,264.5,2130.0,257.6593,257.6593,257.3963,257.6204,2130.0
2021-09-24 13:40:00,264.66,264.66,264.47,264.53,3285.0,257.7762,257.7762,257.5911,257.6496,3285.0
2021-09-24 13:50:00,264.6,264.63,264.29,264.29,4126.0,257.7178,257.747,257.4158,257.4158,4126.0
2021-09-24 14:00:00,264.32,264.49,264.25,264.25,2601.0,257.445,257.6106,257.3769,257.3769,2601.0
2021-09-24 14:10:00,264.22,264.34,264.22,264.32,1464.0,257.3476,257.4645,257.3476,257.445,1464.0
2021-09-24 14:20:00,264.34,264.42,264.33,264.37,1128.0,257.4645,257.5424,257.4548,257.4937,1128.0
2021-09-24 14:30:00,264.44,264.72,264.41,264.56,3447.0,257.5619,257.8346,257.5327,257.6788,3447.0
2021-09-24 14:40:00,264.52,264.7,264.39,264.49,4000.0,257.6398,257.8152,257.5132,257.6106,4000.0
2021-09-24 14:50:00,264.46,264.58,264.4,264.58,1938.0,257.5814,257.6983,257.523,257.6983,1938.0
2021-09-24 15:00:00,264.53,264.77,264.35,264.66,4916.0,257.6496,257.8833,257.4743,257.7762,4916.0
2021-09-24 15:10:00,264.7,264.99,264.6,264.77,4027.0,257.8152,258.0976,257.7178,257.8833,4027.0
2021-09-24 15:20:00,264.82,265.2,264.82,265.14,3964.0,257.932,258.3021,257.932,258.2437,3964.0
2021-09-24 15:30:00,265.2,265.54,265.04,265.38,9817.0,258.3021,258.6333,258.1463,258.4775,9817.0
2021-09-24 15:40:00,265.4,266.0,265.4,265.95,8302.0,258.4969,259.0813,258.4969,259.0326,8302.0
2021-09-24 15:50:00,265.89,266.2,265.47,265.68,57569.0,258.9742,259.2761,258.5651,258.7697,57569.0
2021-09-27 09:30:00,264.44,265.14,263.84,264.06,6549.0,257.5619,258.2437,256.9775,257.1918,6549.0
2021-09-27 09:40:00,263.97,264.06,263.25,263.35,5808.0,257.1041,257.1918,256.4029,256.5003,5808.0
2021-09-27 09:50:00,263.16,263.42,262.59,262.92,3154.0,256.3152,256.5684,255.76,256.0815,3154.0
2021-09-27 10:00:00,262.92,262.92,261.65,262.15,8032.0,256.0815,256.0815,254.8445,255.3315,8032.0
2021-09-27 10:10:00,262.11,262.31,261.74,262.05,3346.0,255.2925,255.4873,254.9321,255.2341,3346.0
2021-09-27 10:20:00,261.99,261.99,261.24,261.65,9908.0,255.1756,255.1756,254.4451,254.8445,9908.0
2021-09-27 10:30:00,261.56,262.35,261.55,262.35,3257.0,254.7568,255.5263,254.7471,255.5263,3257.0
2021-09-27 10:40:00,262.33,262.33,261.5,261.68,6535.0,255.5068,255.5068,254.6984,254.8737,6535.0
2021-09-27 10:50:00,261.84,262.35,261.6,262.32,10113.0,255.0295,255.5263,254.7958,255.4971,10113.0
2021-09-27 11:00:00,262.34,262.5,261.65,261.91,6644.0,255.5165,255.6724,254.8445,255.0977,6644.0
2021-09-27 11:10:00,261.78,261.93,261.23,261.31,14677.0,254.9711,255.1172,254.4354,254.5133,14677.0
2021-09-27 11:20:00,261.32,261.55,261.14,261.43,11837.0,254.5231,254.7471,254.3477,254.6302,11837.0
2021-09-27 11:30:00,261.35,261.45,261.2,261.31,4800.0,254.5523,254.6497,254.4062,254.5133,4800.0
2021-09-27 11:40:00,261.24,261.57,261.16,261.53,5873.0,254.4451,254.7666,254.3672,254.7276,5873.0
2021-09-27 11:50:00,261.4,261.5,261.22,261.3,6319.0,254.601,254.6984,254.4257,254.5036,6319.0
2021-09-27 12:00:00,261.38,262.03,261.26,262.03,6201.0,254.5815,255.2146,254.4646,255.2146,6201.0
2021-09-27 12:10:00,262.03,262.04,261.15,261.3,30423.0,255.2146,255.2243,254.3575,254.5036,30423.0
2021-09-27 12:20:00,261.22,261.35,261.22,261.29,3375.0,254.4257,254.5523,254.4257,254.4938,3375.0
2021-09-27 12:30:00,261.31,261.44,261.08,261.3,4016.0,254.5133,254.6399,254.2893,254.5036,4016.0
2021-09-27 12:40:00,261.3,261.5,261.21,261.43,9896.0,254.5036,254.6984,254.4159,254.6302,9896.0
2021-09-27 12:50:00,261.22,261.22,260.67,260.67,2446.0,254.4257,254.4257,253.89,253.89,2446.0
2021-09-27 13:00:00,260.72,260.73,260.4,260.49,2300.0,253.9387,253.9484,253.627,253.7147,2300.0
2021-09-27 13:10:00,260.56,260.73,260.35,260.67,4124.0,253.7828,253.9484,253.5783,253.89,4124.0
2021-09-27 13:20:00,260.58,261.87,260.58,261.85,32945.0,253.8023,255.0588,253.8023,255.0393,32945.0
2021-09-27 13:30:00,261.79,261.85,261.42,261.69,4884.0,254.9808,255.0393,254.6205,254.8834,4884.0
2021-09-27 13:40:00,261.92,262.56,261.84,262.53,6583.0,255.1075,255.7308,255.0295,255.7016,6583.0
2021-09-27 13:50:00,262.5,262.9,262.46,262.9,2823.0,255.6724,256.062,255.6334,256.062,2823.0
2021-09-27 14:00:00,262.92,263.1,262.67,262.81,6617.0,256.0815,256.2568,255.838,255.9743,6617.0
2021-09-27 14:10:00,262.82,263.2,262.5,263.2,8410.0,255.9841,256.3542,255.6724,256.3542,8410.0
2021-09-27 14:20:00,263.18,263.2,262.95,262.95,4417.0,256.3347,256.3542,256.1107,256.1107,4417.0
2021-09-27 14:30:00,263.04,263.21,262.73,262.8,2898.0,256.1983,256.3639,255.8964,255.9646,2898.0
2021-09-27 14:40:00,262.8,263.05,262.8,262.92,2403.0,255.9646,256.2081,255.9646,256.0815,2403.0
2021-09-27 14:50:00,262.92,263.18,262.79,262.98,2812.0,256.0815,256.3347,255.9548,256.1399,2812.0
2021-09-27 15:00:00,262.98,262.98,262.71,262.84,2768.0,256.1399,256.1399,255.8769,256.0035,2768.0
2021-09-27 15:10:00,262.86,262.97,262.78,262.94,4431.0,256.023,256.1302,255.9451,256.1009,4431.0
2021-09-27 15:20:00,262.93,263.12,262.68,262.71,4236.0,256.0912,256.2762,255.8477,255.8769,4236.0
2021-09-27 15:30:00,262.74,262.83,262.58,262.82,6761.0,255.9061,255.9938,255.7503,255.9841,6761.0
2021-09-27 15:40:00,262.86,263.16,262.56,262.65,12943.0,256.023,256.3152,255.7308,255.8185,12943.0
2021-09-27 15:50:00,262.63,262.82,262.41,262.44,55615.0,255.799,255.9841,255.5847,255.6139,55615.0
2021-09-28 09:30:00,260.87,260.87,259.73,260.25,6325.0,254.0848,254.0848,252.9744,253.4809,6325.0
2021-09-28 09:40:00,259.8,260.02,258.05,258.06,4673.0,253.0426,253.2569,251.3381,251.3479,4673.0
2021-09-28 09:50:00,257.81,257.81,256.78,257.06,7284.0,251.1044,251.1044,250.1012,250.3739,7284.0
2021-09-28 10:00:00,256.89,256.9,255.89,256.0,5646.0,250.2083,250.218,249.2343,249.3414,5646.0
2021-09-28 10:10:00,255.96,256.03,254.48,255.18,9507.0,249.3025,249.3707,247.861,248.5428,9507.0
2021-09-28 10:20:00,254.9,255.48,254.33,255.48,9433.0,248.2701,248.835,247.7149,248.835,9433.0
2021-09-28 10:30:00,255.56,256.34,254.67,255.97,9867.0,248.9129,249.6726,248.046,249.3122,9867.0
2021-09-28 10:40:00,255.82,256.01,255.63,255.74,1492.0,249.1661,249.3512,248.9811,249.0882,1492.0
2021-09-28 10:50:00,255.5,256.11,255.11,256.07,4330.0,248.8544,249.4486,248.4746,249.4096,4330.0
2021-09-28 11:00:00,256.12,256.12,255.45,255.71,5104.0,249.4583,249.4583,248.8057,249.059,5104.0
2021-09-28 11:10:00,255.72,255.82,255.36,255.73,3900.0,249.0687,249.1661,248.7181,249.0785,3900.0
2021-09-28 11:20:00,255.87,256.19,255.25,255.52,4745.0,249.2148,249.5265,248.6109,248.8739,4745.0
2021-09-28 11:30:00,255.72,256.02,255.46,256.01,4606.0,249.0687,249.3609,248.8155,249.3512,4606.0
2021-09-28 11:40:00,255.99,256.25,255.86,256.24,2110.0,249.3317,249.5849,249.2051,249.5752,2110.0
2021-09-28 11:50:00,255.92,256.14,255.52,256.06,12209.0,249.2635,249.4778,248.8739,249.3999,12209.0
2021-09-28 12:00:00,256.02,256.02,255.27,255.48,4758.0,249.3609,249.3609,248.6304,248.835,4758.0
2021-09-28 12:10:00,255.48,256.08,255.48,255.92,4389.0,248.835,249.4194,248.835,249.2635,4389.0
2021-09-28 12:20:00,255.84,256.05,255.62,255.93,2823.0,249.1856,249.3901,248.9713,249.2733,2823.0
2021-09-28 12:30:00,255.85,255.86,255.29,255.48,3508.0,249.1953,249.2051,248.6499,248.835,3508.0
2021-09-28 12:40:00,255.58,255.64,255.35,255.63,8992.0,248.9324,248.9908,248.7083,248.9811,8992.0
2021-09-28 12:50:00,255.5,255.92,255.48,255.87,2320.0,248.8544,249.2635,248.835,249.2148,2320.0
2021-09-28 13:00:00,255.75,256.03,255.56,255.85,3826.0,249.0979,249.3707,248.9129,249.1953,3826.0
2021-09-28 13:10:00,255.76,255.99,255.49,255.96,3379.0,249.1077,249.3317,248.8447,249.3025,3379.0
2021-09-28 13:20:00,255.97,256.48,255.92,256.14,2719.0,249.3122,249.809,249.2635,249.4778,2719.0
2021-09-28 13:30:00,256.09,256.17,255.96,256.08,2644.0,249.4291,249.507,249.3025,249.4194,2644.0
2021-09-28 13:40:00,256.14,256.18,255.53,255.84,3027.0,249.4778,249.5168,248.8837,249.1856,3027.0
2021-09-28 13:50:00,255.78,255.87,255.62,255.62,3006.0,249.1272,249.2148,248.9713,248.9713,3006.0
2021-09-28 14:00:00,255.44,255.98,255.44,255.69,7979.0,248.796,249.322,248.796,249.0395,7979.0
2021-09-28 14:10:00,255.66,256.02,255.26,256.02,3420.0,249.0103,249.3609,248.6207,249.3609,3420.0
2021-09-28 14:20:00,256.02,256.48,256.02,256.48,2005.0,249.3609,249.809,249.3609,249.809,2005.0
2021-09-28 14:30:00,256.29,256.36,256.13,256.16,3593.0,249.6239,249.6921,249.4681,249.4973,3593.0
2021-09-28 14:40:00,256.34,257.1,256.17,257.1,1942.0,249.6726,250.4128,249.507,250.4128,1942.0
2021-09-28 14:50:00,257.05,257.26,256.85,257.25,2535.0,250.3641,250.5687,250.1693,250.5589,2535.0
2021-09-28 15:00:00,257.11,257.47,257.08,257.39,2679.0,250.4226,250.7732,250.3933,250.6953,2679.0
2021-09-28 15:10:00,257.3,257.48,257.19,257.41,2064.0,250.6076,250.7829,250.5005,250.7148,2064.0
2021-09-28 15:20:00,257.23,257.47,256.68,256.68,3217.0,250.5394,250.7732,250.0038,250.0038,3217.0
2021-09-28 15:30:00,256.56,257.22,256.49,256.75,9301.0,249.8869,250.5297,249.8187,250.0719,9301.0
2021-09-28 15:40:00,256.76,257.12,256.17,256.17,15455.0,250.0817,250.4323,249.507,249.507,15455.0
2021-09-28 15:50:00,256.03,256.63,255.69,256.61,83585.0,249.3707,249.9551,249.0395,249.9356,83585.0
2021-09-29 09:30:00,257.87,258.0,255.44,256.2,14891.0,251.1628,251.2894,248.796,249.5362,14891.0
2021-09-29 09:40:00,256.25,256.57,255.58,256.39,2787.0,249.5849,249.8966,248.9324,249.7213,2787.0
2021-09-29 09:50:00,256.36,256.8,256.2,256.8,5149.0,249.6921,250.1206,249.5362,250.1206,5149.0
2021-09-29 10:00:00,256.91,257.5,256.69,257.04,4290.0,250.2278,250.8024,250.0135,250.3544,4290.0
2021-09-29 10:10:00,257.27,257.8,256.9,257.8,1620.0,250.5784,251.0946,250.218,251.0946,1620.0
2021-09-29 10:20:00,257.84,258.51,257.84,257.96,3239.0,251.1336,251.7862,251.1336,251.2505,3239.0
2021-09-29 10:30:00,258.12,258.67,257.77,258.3,4744.0,251.4063,251.942,251.0654,251.5816,4744.0
2021-09-29 10:40:00,258.33,258.77,258.3,258.77,2819.0,251.6108,252.0394,251.5816,252.0394,2819.0
2021-09-29 10:50:00,258.59,259.13,258.3,259.13,3002.0,251.8641,252.39,251.5816,252.39,3002.0
2021-09-29 11:00:00,259.6,259.6,258.36,258.76,5014.0,252.8478,252.8478,251.6401,252.0297,5014.0
2021-09-29 11:10:00,258.31,258.54,258.14,258.54,1499.0,251.5914,251.8154,251.4258,251.8154,1499.0
2021-09-29 11:20:00,258.64,258.78,258.13,258.13,3103.0,251.9128,252.0491,251.416,251.416,3103.0
2021-09-29 11:30:00,258.08,258.48,257.88,257.88,2766.0,251.3673,251.7569,251.1725,251.1725,2766.0
2021-09-29 11:40:00,257.83,257.99,257.76,257.99,3091.0,251.1238,251.2797,251.0557,251.2797,3091.0
2021-09-29 11:50:00,258.26,258.4,257.9,257.91,3260.0,251.5427,251.679,251.192,251.2018,3260.0
2021-09-29 12:00:00,257.86,257.86,257.5,257.53,2311.0,251.1531,251.1531,250.8024,250.8316,2311.0
2021-09-29 12:10:00,257.25,257.3,257.01,257.3,1100.0,250.5589,250.6076,250.3252,250.6076,1100.0
2021-09-29 12:20:00,257.25,257.74,257.13,257.51,3300.0,250.5589,251.0362,250.442,250.8122,3300.0
2021-09-29 12:30:00,257.42,257.52,257.21,257.4,3200.0,250.7245,250.8219,250.52,250.705,3200.0
2021-09-29 12:40:00,257.54,257.69,257.22,257.22,2118.0,250.8414,250.9875,250.5297,250.5297,2118.0
2021-09-29 12:50:00,257.36,257.83,257.36,257.68,3304.0,250.6661,251.1238,250.6661,250.9777,3304.0
2021-09-29 13:00:00,257.65,257.84,257.36,257.76,4792.0,250.9485,251.1336,250.6661,251.0557,4792.0
2021-09-29 13:10:00,257.8,258.15,257.77,258.13,2353.0,251.0946,251.4355,251.0654,251.416,2353.0
2021-09-29 13:20:00,258.0,258.16,257.55,257.7,3204.0,251.2894,251.4453,250.8511,250.9972,3204.0
2021-09-29 13:30:00,257.47,257.48,257.18,257.18,3099.0,250.7732,250.7829,250.4907,250.4907,3099.0
2021-09-29 13:40:00,257.24,257.72,257.02,257.43,8456.0,250.5492,251.0167,250.3349,250.7342,8456.0
2021-09-29 13:50:00,257.49,258.15,257.49,257.84,2980.0,250.7927,251.4355,250.7927,251.1336,2980.0
2021-09-29 14:00:00,258.02,258.48,258.02,258.41,5081.0,251.3089,251.7569,251.3089,251.6888,5081.0
2021-09-29 14:10:00,258.4,258.61,257.79,257.79,16308.0,251.679,251.8836,251.0849,251.0849,16308.0
2021-09-29 14:20:00,257.82,258.2,257.76,258.06,6764.0,251.1141,251.4842,251.0557,251.3479,6764.0
2021-09-29 14:30:00,258.0,258.07,257.62,257.79,6494.0,251.2894,251.3576,250.9193,251.0849,6494.0
2021-09-29 14:40:00,257.67,257.9,257.53,257.63,5066.0,250.968,251.192,250.8316,250.929,5066.0
2021-09-29 14:50:00,257.63,257.9,257.47,257.51,3531.0,250.929,251.192,250.7732,250.8122,3531.0
2021-09-29 15:00:00,257.56,257.71,257.08,257.25,5272.0,250.8609,251.007,250.3933,250.5589,5272.0
2021-09-29 15:10:00,257.33,257.52,257.2,257.28,5409.0,250.6368,250.8219,250.5102,250.5881,5409.0
2021-09-29 15:20:00,257.22,257.44,256.97,257.36,6006.0,250.5297,250.744,250.2862,250.6661,6006.0
2021-09-29 15:30:00,257.33,257.45,256.99,257.18,10542.0,250.6368,250.7537,250.3057,250.4907,10542.0
2021-09-29 15:40:00,257.19,257.21,256.65,256.68,16874.0,250.5005,250.52,249.9745,250.0038,16874.0
2021-09-29 15:50:00,256.62,256.73,256.09,256.6,57707.0,249.9453,250.0525,249.4291,249.9258,57707.0
2021-09-30 09:30:00,258.15,258.15,257.71,257.71,3889.0,251.4355,251.4355,251.007,251.007,3889.0
2021-09-30 09:40:00,257.94,258.52,257.6,258.31,1202.0,251.231,251.7959,250.8998,251.5914,1202.0
2021-09-30 09:50:00,257.95,258.17,257.62,257.64,2020.0,251.2407,251.455,250.9193,250.9388,2020.0
2021-09-30 10:00:00,257.44,257.44,256.22,256.61,1800.0,250.744,250.744,249.5557,249.9356,1800.0
2021-09-30 10:10:00,256.57,257.28,256.42,257.28,1685.0,249.8966,250.5881,249.7505,250.5881,1685.0
2021-09-30 10:20:00,257.45,257.59,257.05,257.32,1626.0,250.7537,250.8901,250.3641,250.6271,1626.0
2021-09-30 10:30:00,257.48,257.59,257.19,257.59,2231.0,250.7829,250.8901,250.5005,250.8901,2231.0
2021-09-30 10:40:00,257.52,257.65,257.28,257.6,3700.0,250.8219,250.9485,250.5881,250.8998,3700.0
2021-09-30 10:50:00,257.51,257.57,257.03,257.23,4055.0,250.8122,250.8706,250.3447,250.5394,4055.0
2021-09-30 11:00:00,257.22,257.4,257.05,257.35,4415.0,250.5297,250.705,250.3641,250.6563,4415.0
2021-09-30 11:10:00,257.55,257.6,257.19,257.26,2663.0,250.8511,250.8998,250.5005,250.5687,2663.0
2021-09-30 11:20:00,257.16,257.16,256.29,256.97,4166.0,250.4713,250.4713,249.6239,250.2862,4166.0
2021-09-30 11:30:00,257.01,257.34,256.41,256.49,5297.0,250.3252,250.6466,249.7408,249.8187,5297.0
2021-09-30 11:40:00,256.4,256.4,255.91,255.97,2104.0,249.731,249.731,249.2538,249.3122,2104.0
2021-09-30 11:50:00,255.99,256.49,255.89,256.16,5599.0,249.3317,249.8187,249.2343,249.4973,5599.0
2021-09-30 12:00:00,256.16,256.16,255.11,255.11,2690.0,249.4973,249.4973,248.4746,248.4746,2690.0
2021-09-30 12:10:00,254.96,255.1,254.62,254.92,3356.0,248.3285,248.4648,247.9973,248.2895,3356.0
2021-09-30 12:20:00,254.92,254.97,254.41,254.54,6882.0,248.2895,248.3382,247.7928,247.9194,6882.0
2021-09-30 12:30:00,254.53,254.78,254.07,254.61,5605.0,247.9097,248.1532,247.4616,247.9876,5605.0
2021-09-30 12:40:00,254.56,254.78,254.37,254.78,6032.0,247.9389,248.1532,247.7538,248.1532,6032.0
2021-09-30 12:50:00,254.73,254.76,254.19,254.48,5817.0,248.1045,248.1337,247.5785,247.861,5817.0
2021-09-30 13:00:00,254.46,254.46,253.96,254.25,11065.0,247.8415,247.8415,247.3545,247.637,11065.0
2021-09-30 13:10:00,254.35,254.67,254.19,254.41,7425.0,247.7344,248.046,247.5785,247.7928,7425.0
2021-09-30 13:20:00,254.4,254.4,253.62,253.69,6601.0,247.7831,247.7831,247.0233,247.0915,6601.0
2021-09-30 13:30:00,253.56,254.02,253.42,253.87,8205.0,246.9649,247.4129,246.8285,247.2668,8205.0
2021-09-30 13:40:00,253.91,253.91,253.62,253.74,7566.0,247.3058,247.3058,247.0233,247.1402,7566.0
2021-09-30 13:50:00,253.8,253.88,253.64,253.86,8527.0,247.1987,247.2766,247.0428,247.2571,8527.0
2021-09-30 14:00:00,253.87,255.14,253.83,254.92,9753.0,247.2668,248.5038,247.2279,248.2895,9753.0
2021-09-30 14:10:00,254.99,255.2,254.76,254.94,9671.0,248.3577,248.5622,248.1337,248.309,9671.0
2021-09-30 14:20:00,254.89,255.31,254.89,255.19,12875.0,248.2603,248.6694,248.2603,248.5525,12875.0
2021-09-30 14:30:00,255.2,255.5,255.03,255.44,13240.0,248.5622,248.8544,248.3967,248.796,13240.0
2021-09-30 14:40:00,255.34,255.84,255.32,255.74,12792.0,248.6986,249.1856,248.6791,249.0882,12792.0
2021-09-30 14:50:00,255.89,256.17,255.59,255.59,4871.0,249.2343,249.507,248.9421,248.9421,4871.0
2021-09-30 15:00:00,255.56,255.72,255.2,255.41,4810.0,248.9129,249.0687,248.5622,248.7668,4810.0
2021-09-30 15:10:00,255.41,256.01,255.3,255.95,11892.0,248.7668,249.3512,248.6596,249.2927,11892.0
2021-09-30 15:20:00,255.92,255.97,255.12,255.12,11442.0,249.2635,249.3122,248.4843,248.4843,11442.0
2021-09-30 15:30:00,255.08,255.91,255.03,255.43,10386.0,248.4454,249.2538,248.3967,248.7863,10386.0
2021-09-30 15:40:00,255.39,255.45,254.25,254.62,19450.0,248.7473,248.8057,247.637,247.9973,19450.0
2021-09-30 15:50:00,254.57,254.57,253.37,253.4,68077.0,247.9486,247.9486,246.7798,246.8091,68077.0
2021-10-01 09:30:00,255.59,255.59,252.81,253.96,6708.0,248.9421,248.9421,246.2344,247.3545,6708.0
2021-10-01 09:40:00,253.49,254.04,253.1,253.91,1946.0,246.8967,247.4324,246.5169,247.3058,1946.0
2021-10-01 09:50:00,253.95,253.95,252.81,253.02,2615.0,247.3448,247.3448,246.2344,246.439,2615.0
2021-10-01 10:00:00,253.5,253.82,252.68,253.31,1829.0,246.9065,247.2181,246.1078,246.7214,1829.0
2021-10-01 10:10:00,253.54,253.54,252.66,252.79,5380.0,246.9454,246.9454,246.0883,246.2149,5380.0
2021-10-01 10:20:00,252.63,253.06,252.55,253.06,5570.0,246.0591,246.4779,245.9812,246.4779,5570.0
2021-10-01 10:30:00,252.67,252.67,252.01,252.59,6557.0,246.0981,246.0981,245.4552,246.0201,6557.0
2021-10-01 10:40:00,252.63,252.85,252.49,252.73,7850.0,246.0591,246.2734,245.9227,246.1565,7850.0
2021-10-01 10:50:00,252.81,253.57,252.8,253.47,5114.0,246.2344,246.9746,246.2247,246.8772,5114.0
2021-10-01 11:00:00,253.47,253.8,253.07,253.07,2119.0,246.8772,247.1987,246.4877,246.4877,2119.0
2021-10-01 11:10:00,253.18,254.52,253.13,254.38,10022.0,246.5948,247.8999,246.5461,247.7636,10022.0
2021-10-01 11:20:00,254.4,254.4,253.99,253.99,1124.0,247.7831,247.7831,247.3837,247.3837,1124.0
2021-10-01 11:30:00,254.26,255.22,254.08,255.12,1890.0,247.6467,248.5817,247.4714,248.4843,1890.0
2021-10-01 11:40:00,255.19,255.9,255.12,255.9,2223.0,248.5525,249.244,248.4843,249.244,2223.0
2021-10-01 11:50:00,255.85,256.04,255.59,255.6,2744.0,249.1953,249.3804,248.9421,248.9518,2744.0
2021-10-01 12:00:00,255.62,255.62,255.3,255.37,906.0,248.9713,248.9713,248.6596,248.7278,906.0
2021-10-01 12:10:00,255.22,255.25,254.94,255.13,1802.0,248.5817,248.6109,248.309,248.4941,1802.0
2021-10-01 12:20:00,255.13,255.51,254.98,254.98,4336.0,248.4941,248.8642,248.348,248.348,4336.0
2021-10-01 12:30:00,254.97,255.01,254.44,254.6,9319.0,248.3382,248.3772,247.822,247.9779,9319.0
2021-10-01 12:40:00,254.7,254.7,254.34,254.42,6296.0,248.0753,248.0753,247.7246,247.8025,6296.0
2021-10-01 12:50:00,254.26,254.51,254.19,254.29,2695.0,247.6467,247.8902,247.5785,247.6759,2695.0
2021-10-01 13:00:00,254.23,254.7,254.22,254.69,3796.0,247.6175,248.0753,247.6077,248.0655,3796.0
2021-10-01 13:10:00,254.59,254.75,254.45,254.48,13339.0,247.9681,248.124,247.8318,247.861,13339.0
2021-10-01 13:20:00,254.51,254.69,254.41,254.43,19269.0,247.8902,248.0655,247.7928,247.8123,19269.0
2021-10-01 13:30:00,254.53,254.99,254.52,254.68,9712.0,247.9097,248.3577,247.8999,248.0558,9712.0
2021-10-01 13:40:00,254.67,255.12,254.45,255.03,27033.0,248.046,248.4843,247.8318,248.3967,27033.0
2021-10-01 13:50:00,255.12,255.18,254.54,254.54,18589.0,248.4843,248.5428,247.9194,247.9194,18589.0
2021-10-01 14:00:00,254.59,255.05,254.59,254.72,9090.0,247.9681,248.4162,247.9681,248.0947,9090.0
2021-10-01 14:10:00,254.72,254.89,254.52,254.77,7552.0,248.0947,248.2603,247.8999,248.1434,7552.0
2021-10-01 14:20:00,254.69,254.92,254.62,254.64,14389.0,248.0655,248.2895,247.9973,248.0168,14389.0
2021-10-01 14:30:00,254.72,254.94,254.63,254.88,5676.0,248.0947,248.309,248.0071,248.2506,5676.0
2021-10-01 14:40:00,254.97,255.1,254.75,255.1,5110.0,248.3382,248.4648,248.124,248.4648,5110.0
2021-10-01 14:50:00,255.1,255.61,254.86,255.6,14089.0,248.4648,248.9616,248.2311,248.9518,14089.0
2021-10-01 15:00:00,255.81,256.6,255.77,256.59,5723.0,249.1564,249.9258,249.1174,249.9161,5723.0
2021-10-01 15:10:00,256.6,257.24,256.6,256.74,2785.0,249.9258,250.5492,249.9258,250.0622,2785.0
2021-10-01 15:20:00,256.71,256.83,256.45,256.46,4370.0,250.033,250.1499,249.7797,249.7895,4370.0
2021-10-01 15:30:00,256.57,256.58,256.13,256.3,6681.0,249.8966,249.9064,249.4681,249.6336,6681.0
2021-10-01 15:40:00,256.2,256.36,255.91,256.1,9033.0,249.5362,249.6921,249.2538,249.4388,9033.0
2021-10-01 15:50:00,256.14,256.86,255.98,256.37,36895.0,249.4778,250.1791,249.322,249.7018,36895.0
2021-10-04 09:30:00,255.51,257.71,255.51,256.78,6890.0,248.8642,251.007,248.8642,250.1012,6890.0
2021-10-04 09:40:00,256.46,256.5,255.6,255.73,4480.0,249.7895,249.8284,248.9518,249.0785,4480.0
2021-10-04 09:50:00,255.86,255.86,254.84,255.36,6533.0,249.2051,249.2051,248.2116,248.7181,6533.0
2021-10-04 10:00:00,255.15,255.46,253.96,253.96,3742.0,248.5135,248.8155,247.3545,247.3545,3742.0
2021-10-04 10:10:00,254.01,254.14,253.36,253.64,5492.0,247.4032,247.5298,246.7701,247.0428,5492.0
2021-10-04 10:20:00,253.79,253.79,252.95,253.33,3296.0,247.1889,247.1889,246.3708,246.7409,3296.0
2021-10-04 10:30:00,253.17,253.35,251.66,251.72,7492.0,246.585,246.7604,245.1143,245.1728,7492.0
2021-10-04 10:40:00,251.74,252.21,251.37,251.37,4956.0,245.1922,245.65,244.8319,244.8319,4956.0
2021-10-04 10:50:00,251.05,251.09,249.07,249.3,6955.0,244.5202,244.5591,242.5917,242.8157,6955.0
2021-10-04 11:00:00,249.15,250.27,249.03,250.27,5469.0,242.6696,243.7605,242.5527,243.7605,5469.0
2021-10-04 11:10:00,250.15,250.69,250.05,250.53,2943.0,243.6436,244.1696,243.5462,244.0137,2943.0
2021-10-04 11:20:00,250.41,250.46,249.87,250.04,3992.0,243.8968,243.9455,243.3709,243.5365,3992.0
2021-10-04 11:30:00,250.16,250.17,249.26,249.35,2583.0,243.6533,243.6631,242.7767,242.8644,2583.0
2021-10-04 11:40:00,249.21,249.98,249.2,249.76,1111.0,242.728,243.478,242.7183,243.2637,1111.0
2021-10-04 11:50:00,249.88,251.03,249.88,251.03,3801.0,243.3806,244.5007,243.3806,244.5007,3801.0
2021-10-04 12:00:00,250.87,251.11,250.87,251.11,700.0,244.3449,244.5786,244.3449,244.5786,700.0
2021-10-04 12:10:00,251.13,251.31,251.06,251.31,1976.0,244.5981,244.7734,244.5299,244.7734,1976.0
2021-10-04 12:20:00,251.21,251.21,250.73,250.73,1923.0,244.676,244.676,244.2085,244.2085,1923.0
2021-10-04 12:30:00,250.89,251.03,250.49,250.49,4261.0,244.3644,244.5007,243.9748,243.9748,4261.0
2021-10-04 12:40:00,250.11,250.58,249.92,250.58,7288.0,243.6046,244.0624,243.4196,244.0624,7288.0
2021-10-04 12:50:00,250.52,250.7,250.29,250.37,2528.0,244.004,244.1793,243.78,243.8579,2528.0
2021-10-04 13:00:00,250.4,250.88,249.95,250.78,2651.0,243.8871,244.3546,243.4488,244.2572,2651.0
2021-10-04 13:10:00,250.76,251.03,250.76,250.86,1400.0,244.2377,244.5007,244.2377,244.3351,1400.0
2021-10-04 13:20:00,250.8,251.31,250.7,250.72,3876.0,244.2767,244.7734,244.1793,244.1988,3876.0
2021-10-04 13:30:00,250.89,251.3,250.89,251.21,2191.0,244.3644,244.7637,244.3644,244.676,2191.0
2021-10-04 13:40:00,251.1,251.66,251.1,251.66,2273.0,244.5689,245.1143,244.5689,245.1143,2273.0
2021-10-04 13:50:00,251.55,251.55,251.17,251.17,4366.0,245.0072,245.0072,244.6371,244.6371,4366.0
2021-10-04 14:00:00,251.36,251.51,251.26,251.47,1805.0,244.8221,244.9682,244.7247,244.9293,1805.0
2021-10-04 14:10:00,251.27,251.38,251.06,251.25,1998.0,244.7345,244.8416,244.5299,244.715,1998.0
2021-10-04 14:20:00,251.35,251.48,251.25,251.25,2562.0,244.8124,244.939,244.715,244.715,2562.0
2021-10-04 14:30:00,251.35,251.63,251.18,251.62,4085.0,244.8124,245.0851,244.6468,245.0754,4085.0
2021-10-04 14:40:00,251.77,252.16,251.54,252.16,2479.0,245.2215,245.6013,244.9974,245.6013,2479.0
2021-10-04 14:50:00,252.04,252.42,251.99,252.42,4261.0,245.4844,245.8546,245.4357,245.8546,4261.0
2021-10-04 15:00:00,252.45,252.96,252.45,252.83,5003.0,245.8838,246.3805,245.8838,246.2539,5003.0
2021-10-04 15:10:00,252.92,253.1,252.68,252.86,4118.0,246.3416,246.5169,246.1078,246.2831,4118.0
2021-10-04 15:20:00,252.82,253.09,252.61,252.88,6634.0,246.2442,246.5071,246.0396,246.3026,6634.0
2021-10-04 15:30:00,253.08,253.42,252.93,252.97,7979.0,246.4974,246.8285,246.3513,246.3903,7979.0
2021-10-04 15:40:00,253.07,253.78,252.89,253.55,5271.0,246.4877,247.1792,246.3123,246.9552,5271.0
2021-10-04 15:50:00,253.38,253.51,252.42,253.4,35684.0,246.7896,246.9162,245.8546,246.8091,35684.0
2021-10-05 09:30:00,254.63,254.85,253.84,254.65,5113.0,248.0071,248.2214,247.2376,248.0266,5113.0
2021-10-05 09:40:00,254.83,255.5,253.98,255.16,3045.0,248.2019,248.8544,247.374,248.5233,3045.0
2021-10-05 09:50:00,255.31,256.51,255.31,255.95,13965.0,248.6694,249.8382,248.6694,249.2927,13965.0
2021-10-05 10:00:00,256.56,257.14,256.29,257.03,3021.0,249.8869,250.4518,249.6239,250.3447,3021.0
2021-10-05 10:10:00,257.01,257.78,257.01,257.75,4357.0,250.3252,251.0751,250.3252,251.0459,4357.0
2021-10-05 10:20:00,257.8,258.01,256.72,257.18,9590.0,251.0946,251.2992,250.0427,250.4907,9590.0
2021-10-05 10:30:00,257.22,257.22,256.71,256.88,3903.0,250.5297,250.5297,250.033,250.1986,3903.0
2021-10-05 10:40:00,256.93,257.54,256.87,257.32,5151.0,250.2473,250.8414,250.1888,250.6271,5151.0
2021-10-05 10:50:00,257.31,257.46,256.91,257.32,10507.0,250.6174,250.7635,250.2278,250.6271,10507.0
2021-10-05 11:00:00,257.34,258.64,257.02,258.05,21101.0,250.6466,251.9128,250.3349,251.3381,21101.0
2021-10-05 11:10:00,258.3,258.79,258.3,258.35,4001.0,251.5816,252.0589,251.5816,251.6303,4001.0
2021-10-05 11:20:00,258.69,258.76,258.52,258.76,2822.0,251.9615,252.0297,251.7959,252.0297,2822.0
2021-10-05 11:30:00,258.98,259.0,258.57,258.57,700.0,252.2439,252.2634,251.8446,251.8446,700.0
2021-10-05 11:40:00,258.32,258.54,257.89,257.9,2123.0,251.6011,251.8154,251.1823,251.192,2123.0
2021-10-05 11:50:00,257.92,258.0,257.52,257.98,1100.0,251.2115,251.2894,250.8219,251.2699,1100.0
2021-10-05 12:00:00,257.88,258.59,257.88,258.59,800.0,251.1725,251.8641,251.1725,251.8641,800.0
2021-10-05 12:10:00,258.57,258.66,258.19,258.19,4746.0,251.8446,251.9323,251.4745,251.4745,4746.0
2021-10-05 12:20:00,258.16,258.36,257.94,258.13,2679.0,251.4453,251.6401,251.231,251.416,2679.0
2021-10-05 12:30:00,257.87,258.08,257.32,257.32,3939.0,251.1628,251.3673,250.6271,250.6271,3939.0
2021-10-05 12:40:00,257.36,257.43,257.26,257.34,1823.0,250.6661,250.7342,250.5687,250.6466,1823.0
2021-10-05 12:50:00,257.24,257.56,257.24,257.5,4929.0,250.5492,250.8609,250.5492,250.8024,4929.0
2021-10-05 13:00:00,257.62,257.71,257.32,257.59,4899.0,250.9193,251.007,250.6271,250.8901,4899.0
2021-10-05 13:10:00,257.63,257.76,257.59,257.75,2772.0,250.929,251.0557,250.8901,251.0459,2772.0
2021-10-05 13:20:00,257.81,257.9,257.64,257.9,5628.0,251.1044,251.192,250.9388,251.192,5628.0
2021-10-05 13:30:00,257.95,257.97,257.74,257.89,2210.0,251.2407,251.2602,251.0362,251.1823,2210.0
2021-10-05 13:40:00,257.91,258.36,257.81,258.32,3103.0,251.2018,251.6401,251.1044,251.6011,3103.0
2021-10-05 13:50:00,258.32,258.43,258.11,258.24,4919.0,251.6011,251.7082,251.3966,251.5232,4919.0
2021-10-05 14:00:00,258.3,258.43,258.14,258.3,3603.0,251.5816,251.7082,251.4258,251.5816,3603.0
2021-10-05 14:10:00,258.3,258.52,258.29,258.46,2329.0,251.5816,251.7959,251.5719,251.7375,2329.0
2021-10-05 14:20:00,258.5,258.79,258.44,258.79,3650.0,251.7764,252.0589,251.718,252.0589,3650.0
2021-10-05 14:30:00,258.99,259.1,258.81,258.94,1913.0,252.2537,252.3608,252.0784,252.205,1913.0
2021-10-05 14:40:00,258.73,259.01,258.41,258.52,4502.0,252.0004,252.2732,251.6888,251.7959,4502.0
2021-10-05 14:50:00,258.53,258.68,258.5,258.5,3941.0,251.8056,251.9517,251.7764,251.7764,3941.0
2021-10-05 15:00:00,258.4,258.62,258.4,258.57,4811.0,251.679,251.8933,251.679,251.8446,4811.0
2021-10-05 15:10:00,258.54,258.9,258.42,258.81,16850.0,251.8154,252.166,251.6985,252.0784,16850.0
2021-10-05 15:20:00,258.68,258.82,258.58,258.75,7335.0,251.9517,252.0881,251.8543,252.0199,7335.0
2021-10-05 15:30:00,258.66,258.96,258.58,258.96,9787.0,251.9323,252.2245,251.8543,252.2245,9787.0
2021-10-05 15:40:00,259.01,259.08,258.72,258.86,6991.0,252.2732,252.3413,251.9907,252.1271,6991.0
2021-10-05 15:50:00,258.64,258.94,258.35,258.36,31563.0,251.9128,252.205,251.6303,251.6401,31563.0
2021-10-06 09:30:00,255.95,256.87,255.95,256.87,5143.0,249.2927,250.1888,249.2927,250.1888,5143.0
2021-10-06 09:40:00,256.27,256.3,255.13,255.14,1732.0,249.6044,249.6336,248.4941,248.5038,1732.0
2021-10-06 09:50:00,255.13,255.77,254.76,255.38,11418.0,248.4941,249.1174,248.1337,248.7376,11418.0
2021-10-06 10:00:00,255.01,255.16,254.41,254.65,4730.0,248.3772,248.5233,247.7928,248.0266,4730.0
2021-10-06 10:10:00,254.93,255.35,253.68,253.9,2482.0,248.2993,248.7083,247.0818,247.2961,2482.0
2021-10-06 10:20:00,253.9,255.45,253.83,254.86,12531.0,247.2961,248.8057,247.2279,248.2311,12531.0
2021-10-06 10:30:00,254.77,255.48,254.76,255.03,8689.0,248.1434,248.835,248.1337,248.3967,8689.0
2021-10-06 10:40:00,255.27,255.27,254.48,254.49,2366.0,248.6304,248.6304,247.861,247.8707,2366.0
2021-10-06 10:50:00,254.49,255.03,254.07,255.01,3908.0,247.8707,248.3967,247.4616,248.3772,3908.0
2021-10-06 11:00:00,254.78,255.17,254.13,254.13,2692.0,248.1532,248.533,247.5201,247.5201,2692.0
2021-10-06 11:10:00,254.33,254.37,253.77,254.24,3150.0,247.7149,247.7538,247.1694,247.6272,3150.0
2021-10-06 11:20:00,254.05,254.05,253.17,253.2,2926.0,247.4422,247.4422,246.585,246.6143,2926.0
2021-10-06 11:30:00,253.22,253.42,252.76,253.07,3406.0,246.6337,246.8285,246.1857,246.4877,3406.0
2021-10-06 11:40:00,253.06,253.12,252.5,252.84,11928.0,246.4779,246.5363,245.9325,246.2636,11928.0
2021-10-06 11:50:00,252.96,254.03,252.96,253.76,2203.0,246.3805,247.4227,246.3805,247.1597,2203.0
2021-10-06 12:00:00,253.84,253.85,253.33,253.33,3416.0,247.2376,247.2474,246.7409,246.7409,3416.0
2021-10-06 12:10:00,253.14,253.34,253.02,253.27,2400.0,246.5558,246.7506,246.439,246.6824,2400.0
2021-10-06 12:20:00,253.33,253.33,252.82,253.1,4220.0,246.7409,246.7409,246.2442,246.5169,4220.0
2021-10-06 12:30:00,253.18,253.3,253.05,253.2,4497.0,246.5948,246.7117,246.4682,246.6143,4497.0
2021-10-06 12:40:00,253.22,253.57,253.17,253.35,4214.0,246.6337,246.9746,246.585,246.7604,4214.0
2021-10-06 12:50:00,253.48,253.67,253.42,253.48,3491.0,246.887,247.072,246.8285,246.887,3491.0
2021-10-06 13:00:00,253.68,253.86,253.2,253.41,4895.0,247.0818,247.2571,246.6143,246.8188,4895.0
2021-10-06 13:10:00,253.41,253.6,253.19,253.6,2720.0,246.8188,247.0039,246.6045,247.0039,2720.0
2021-10-06 13:20:00,253.56,254.45,253.5,254.45,1548.0,246.9649,247.8318,246.9065,247.8318,1548.0
2021-10-06 13:30:00,254.55,255.51,254.55,255.51,2075.0,247.9292,248.8642,247.9292,248.8642,2075.0
2021-10-06 13:40:00,255.41,255.42,255.2,255.2,1023.0,248.7668,248.7765,248.5622,248.5622,1023.0
2021-10-06 13:50:00,255.07,255.38,254.86,255.34,1907.0,248.4356,248.7376,248.2311,248.6986,1907.0
2021-10-06 14:00:00,255.37,255.39,255.22,255.31,2212.0,248.7278,248.7473,248.5817,248.6694,2212.0
2021-10-06 14:10:00,255.39,255.57,255.27,255.57,6189.0,248.7473,248.9226,248.6304,248.9226,6189.0
2021-10-06 14:20:00,255.7,255.7,255.39,255.41,18166.0,249.0492,249.0492,248.7473,248.7668,18166.0
2021-10-06 14:30:00,255.51,255.75,255.38,255.75,2500.0,248.8642,249.0979,248.7376,249.0979,2500.0
2021-10-06 14:40:00,255.94,256.28,255.94,256.25,601.0,249.283,249.6142,249.283,249.5849,601.0
2021-10-06 14:50:00,256.24,256.24,255.94,255.94,1102.0,249.5752,249.5752,249.283,249.283,1102.0
2021-10-06 15:00:00,255.9,255.97,255.81,255.87,1008.0,249.244,249.3122,249.1564,249.2148,1008.0
2021-10-06 15:10:00,255.84,256.15,255.74,255.94,2496.0,249.1856,249.4875,249.0882,249.283,2496.0
2021-10-06 15:20:00,256.09,256.27,256.09,256.27,820.0,249.4291,249.6044,249.4291,249.6044,820.0
2021-10-06 15:30:00,256.21,256.42,255.92,256.01,3404.0,249.546,249.7505,249.2635,249.3512,3404.0
2021-10-06 15:40:00,256.04,256.66,256.04,256.58,4344.0,249.3804,249.9843,249.3804,249.9064,4344.0
2021-10-06 15:50:00,256.59,257.12,256.59,257.01,25261.0,249.9161,250.4323,249.9161,250.3252,25261.0
2021-10-07 09:30:00,259.15,261.9,259.15,260.67,5329.0,252.4095,255.088,252.4095,253.89,5329.0
2021-10-07 09:40:00,260.5,260.71,259.89,260.63,910.0,253.7244,253.9289,253.1303,253.851,910.0
2021-10-07 09:50:00,260.98,261.79,260.66,260.66,3499.0,254.1919,254.9808,253.8802,253.8802,3499.0
2021-10-07 10:00:00,260.7,262.17,260.7,262.17,3110.0,253.9192,255.351,253.9192,255.351,3110.0
2021-10-07 10:10:00,262.11,262.58,261.75,262.33,4485.0,255.2925,255.7503,254.9419,255.5068,4485.0
2021-10-07 10:20:00,261.99,262.13,261.13,261.5,2350.0,255.1756,255.312,254.338,254.6984,2350.0
2021-10-07 10:30:00,261.69,261.69,260.75,260.85,3799.0,254.8834,254.8834,253.9679,254.0653,3799.0
2021-10-07 10:40:00,260.98,261.31,260.83,260.93,2200.0,254.1919,254.5133,254.0458,254.1432,2200.0
2021-10-07 10:50:00,261.2,261.6,261.07,261.6,4899.0,254.4062,254.7958,254.2796,254.7958,4899.0
2021-10-07 11:00:00,261.71,261.77,261.41,261.52,3890.0,254.9029,254.9614,254.6107,254.7179,3890.0
2021-10-07 11:10:00,261.4,261.4,260.55,260.59,5510.0,254.601,254.601,253.7731,253.8121,5510.0
2021-10-07 11:20:00,260.77,260.94,260.58,260.72,2321.0,253.9874,254.153,253.8023,253.9387,2321.0
2021-10-07 11:30:00,260.81,261.21,260.71,261.19,4243.0,254.0263,254.4159,253.9289,254.3964,4243.0
2021-10-07 11:40:00,261.36,261.46,260.74,261.19,6350.0,254.562,254.6594,253.9582,254.3964,6350.0
2021-10-07 11:50:00,261.3,261.5,261.2,261.48,1302.0,254.5036,254.6984,254.4062,254.6789,1302.0
2021-10-07 12:00:00,261.45,261.6,261.12,261.4,3619.0,254.6497,254.7958,254.3283,254.601,3619.0
2021-10-07 12:10:00,261.33,261.43,261.28,261.28,1423.0,254.5328,254.6302,254.4841,254.4841,1423.0
2021-10-07 12:20:00,261.3,261.39,261.22,261.22,1403.0,254.5036,254.5912,254.4257,254.4257,1403.0
2021-10-07 12:30:00,261.25,261.44,261.15,261.44,1013.0,254.4549,254.6399,254.3575,254.6399,1013.0
2021-10-07 12:40:00,261.51,261.51,261.05,261.06,2200.0,254.7081,254.7081,254.2601,254.2698,2200.0
2021-10-07 12:50:00,261.17,261.26,261.17,261.21,700.0,254.377,254.4646,254.377,254.4159,700.0
2021-10-07 13:00:00,261.13,261.13,260.91,261.03,2238.0,254.338,254.338,254.1237,254.2406,2238.0
2021-10-07 13:10:00,261.09,261.14,261.01,261.06,1605.0,254.299,254.3477,254.2211,254.2698,1605.0
2021-10-07 13:20:00,261.13,261.19,260.93,261.12,1458.0,254.338,254.3964,254.1432,254.3283,1458.0
2021-10-07 13:30:00,261.27,261.28,260.9,260.9,1588.0,254.4744,254.4841,254.114,254.114,1588.0
2021-10-07 13:40:00,260.96,261.02,260.71,260.84,1800.0,254.1724,254.2309,253.9289,254.0556,1800.0
2021-10-07 13:50:00,260.88,261.07,260.71,261.07,3200.0,254.0945,254.2796,253.9289,254.2796,3200.0
2021-10-07 14:00:00,260.98,260.98,260.57,260.58,1683.0,254.1919,254.1919,253.7926,253.8023,1683.0
2021-10-07 14:10:00,260.49,260.61,260.44,260.52,734.0,253.7147,253.8315,253.666,253.7439,734.0
2021-10-07 14:20:00,260.6,260.6,260.42,260.52,1200.0,253.8218,253.8218,253.6465,253.7439,1200.0
2021-10-07 14:30:00,260.37,260.45,260.14,260.14,1110.0,253.5978,253.6757,253.3738,253.3738,1110.0
2021-10-07 14:40:00,260.17,260.17,260.0,260.14,2010.0,253.403,253.403,253.2374,253.3738,2010.0
2021-10-07 14:50:00,260.01,260.03,259.68,259.8,2401.0,253.2471,253.2666,252.9257,253.0426,2401.0
2021-10-07 15:00:00,259.81,260.11,259.71,260.06,5052.0,253.0523,253.3445,252.9549,253.2958,5052.0
2021-10-07 15:10:00,260.02,260.17,259.85,260.12,5461.0,253.2569,253.403,253.0913,253.3543,5461.0
2021-10-07 15:20:00,260.12,260.13,259.81,260.03,3086.0,253.3543,253.364,253.0523,253.2666,3086.0
2021-10-07 15:30:00,259.96,259.96,259.21,259.21,4808.0,253.1984,253.1984,252.4679,252.4679,4808.0
2021-10-07 15:40:00,259.36,259.36,258.98,259.14,6823.0,252.614,252.614,252.2439,252.3998,6823.0
2021-10-07 15:50:00,259.67,259.67,258.76,259.38,42337.0,252.916,252.916,252.0297,252.6335,42337.0
2021-10-08 09:30:00,259.73,260.43,258.45,258.45,5633.0,252.9744,253.6562,251.7277,251.7277,5633.0
2021-10-08 09:40:00,258.46,258.49,257.93,257.94,3260.0,251.7375,251.7667,251.2212,251.231,3260.0
2021-10-08 09:50:00,258.16,258.33,257.52,258.04,2641.0,251.4453,251.6108,250.8219,251.3284,2641.0
2021-10-08 10:00:00,258.24,259.11,258.24,259.04,1124.0,251.5232,252.3705,251.5232,252.3024,1124.0
2021-10-08 10:10:00,259.11,259.22,258.86,258.86,958.0,252.3705,252.4777,252.1271,252.1271,958.0
2021-10-08 10:20:00,258.82,258.82,258.77,258.77,305.0,252.0881,252.0881,252.0394,252.0394,305.0
2021-10-08 10:30:00,258.05,258.13,257.84,257.92,3086.0,251.3381,251.416,251.1336,251.2115,3086.0
2021-10-08 10:40:00,257.93,258.49,257.78,258.49,21645.0,251.2212,251.7667,251.0751,251.7667,21645.0
2021-10-08 10:50:00,258.92,259.1,258.92,259.1,600.0,252.1855,252.3608,252.1855,252.3608,600.0
2021-10-08 11:00:00,259.26,259.26,258.7,258.93,2200.0,252.5166,252.5166,251.9712,252.1952,2200.0
2021-10-08 11:10:00,258.89,258.99,258.69,258.79,1616.0,252.1563,252.2537,251.9615,252.0589,1616.0
2021-10-08 11:20:00,258.88,259.13,258.75,258.81,2371.0,252.1465,252.39,252.0199,252.0784,2371.0
2021-10-08 11:30:00,258.81,258.82,258.3,258.61,2689.0,252.0784,252.0881,251.5816,251.8836,2689.0
2021-10-08 11:40:00,258.66,258.9,258.65,258.72,1244.0,251.9323,252.166,251.9225,251.9907,1244.0
2021-10-08 11:50:00,258.74,258.74,258.51,258.67,1254.0,252.0102,252.0102,251.7862,251.942,1254.0
2021-10-08 12:00:00,258.57,258.94,258.57,258.94,1626.0,251.8446,252.205,251.8446,252.205,1626.0
2021-10-08 12:10:00,258.98,259.25,258.93,258.93,1000.0,252.2439,252.5069,252.1952,252.1952,1000.0
2021-10-08 12:20:00,258.85,258.94,258.5,258.5,925.0,252.1173,252.205,251.7764,251.7764,925.0
2021-10-08 12:30:00,258.39,258.44,258.36,258.44,500.0,251.6693,251.718,251.6401,251.718,500.0
2021-10-08 12:40:00,258.97,258.97,258.57,258.57,1120.0,252.2342,252.2342,251.8446,251.8446,1120.0
2021-10-08 12:50:00,258.76,258.95,258.66,258.76,628.0,252.0297,252.2147,251.9323,252.0297,628.0
2021-10-08 13:00:00,258.73,258.93,258.73,258.93,1600.0,252.0004,252.1952,252.0004,252.1952,1600.0
2021-10-08 13:10:00,259.05,259.08,258.62,258.62,1877.0,252.3121,252.3413,251.8933,251.8933,1877.0
2021-10-08 13:20:00,258.54,258.93,258.54,258.88,1500.0,251.8154,252.1952,251.8154,252.1465,1500.0
2021-10-08 13:30:00,258.84,258.87,258.69,258.69,600.0,252.1076,252.1368,251.9615,251.9615,600.0
2021-10-08 13:40:00,258.69,258.69,258.54,258.55,1056.0,251.9615,251.9615,251.8154,251.8251,1056.0
2021-10-08 13:50:00,258.67,258.68,258.51,258.57,1807.0,251.942,251.9517,251.7862,251.8446,1807.0
2021-10-08 14:00:00,258.77,259.26,258.77,259.26,320.0,252.0394,252.5166,252.0394,252.5166,320.0
2021-10-08 14:10:00,259.34,259.63,259.29,259.51,1714.0,252.5946,252.877,252.5459,252.7601,1714.0
2021-10-08 14:20:00,259.64,259.75,259.55,259.71,2668.0,252.8868,252.9939,252.7991,252.9549,2668.0
2021-10-08 14:30:00,259.72,259.72,259.33,259.33,803.0,252.9647,252.9647,252.5848,252.5848,803.0
2021-10-08 14:40:00,259.21,259.97,259.1,259.84,11904.0,252.4679,253.2082,252.3608,253.0816,11904.0
2021-10-08 14:50:00,259.85,260.07,259.81,259.85,1765.0,253.0913,253.3056,253.0523,253.0913,1765.0
2021-10-08 15:00:00,259.74,260.09,259.74,260.08,10217.0,252.9842,253.3251,252.9842,253.3153,10217.0
2021-10-08 15:10:00,260.17,260.52,260.17,260.43,1900.0,253.403,253.7439,253.403,253.6562,1900.0
2021-10-08 15:20:00,260.33,260.34,259.9,259.9,1919.0,253.5588,253.5686,253.14,253.14,1919.0
2021-10-08 15:30:00,259.77,260.07,259.76,260.07,6118.0,253.0134,253.3056,253.0036,253.3056,6118.0
2021-10-08 15:40:00,260.1,260.18,259.6,259.64,6648.0,253.3348,253.4127,252.8478,252.8868,6648.0
2021-10-08 15:50:00,259.45,259.7,258.65,258.79,44818.0,252.7017,252.9452,251.9225,252.0589,44818.0
2021-10-11 09:30:00,257.59,257.59,257.24,257.24,3693.0,250.8901,250.8901,250.5492,250.5492,3693.0
2021-10-11 09:40:00,258.44,258.44,257.77,257.78,2880.0,251.718,251.718,251.0654,251.0751,2880.0
2021-10-11 09:50:00,258.01,258.73,257.79,258.72,1710.0,251.2992,252.0004,251.0849,251.9907,1710.0
2021-10-11 10:00:00,258.92,259.67,258.85,259.56,3862.0,252.1855,252.916,252.1173,252.8088,3862.0
2021-10-11 10:10:00,259.61,260.13,259.61,260.0,2100.0,252.8575,253.364,252.8575,253.2374,2100.0
2021-10-11 10:20:00,260.22,260.22,259.86,260.12,2402.0,253.4517,253.4517,253.101,253.3543,2402.0
2021-10-11 10:30:00,260.01,260.56,259.94,260.56,800.0,253.2471,253.7828,253.179,253.7828,800.0
2021-10-11 10:40:00,260.73,261.45,260.64,261.44,1404.0,253.9484,254.6497,253.8608,254.6399,1404.0
2021-10-11 10:50:00,261.25,261.44,261.08,261.08,800.0,254.4549,254.6399,254.2893,254.2893,800.0
2021-10-11 11:00:00,261.04,261.32,260.82,261.32,2487.0,254.2504,254.5231,254.0361,254.5231,2487.0
2021-10-11 11:10:00,261.25,261.26,260.36,260.49,1932.0,254.4549,254.4646,253.588,253.7147,1932.0
2021-10-11 11:20:00,260.31,260.79,260.3,260.45,2927.0,253.5393,254.0069,253.5296,253.6757,2927.0
2021-10-11 11:30:00,260.44,261.25,260.43,261.25,1069.0,253.666,254.4549,253.6562,254.4549,1069.0
2021-10-11 11:40:00,261.21,261.44,261.21,261.25,1100.0,254.4159,254.6399,254.4159,254.4549,1100.0
2021-10-11 11:50:00,261.12,261.19,261.03,261.06,2000.0,254.3283,254.3964,254.2406,254.2698,2000.0
2021-10-11 12:00:00,261.0,261.07,260.32,260.61,2117.0,254.2114,254.2796,253.5491,253.8315,2117.0
2021-10-11 12:10:00,260.5,260.72,260.45,260.48,1087.0,253.7244,253.9387,253.6757,253.7049,1087.0
2021-10-11 12:20:00,260.47,260.75,260.47,260.71,801.0,253.6952,253.9679,253.6952,253.9289,801.0
2021-10-11 12:30:00,260.75,260.81,260.65,260.68,1267.0,253.9679,254.0263,253.8705,253.8997,1267.0
2021-10-11 12:40:00,260.66,260.81,260.47,260.81,2198.0,253.8802,254.0263,253.6952,254.0263,2198.0
2021-10-11 12:50:00,260.6,260.68,260.31,260.31,1565.0,253.8218,253.8997,253.5393,253.5393,1565.0
2021-10-11 13:00:00,260.31,260.42,259.96,260.11,1767.0,253.5393,253.6465,253.1984,253.3445,1767.0
2021-10-11 13:10:00,260.2,260.49,260.2,260.31,2001.0,253.4322,253.7147,253.4322,253.5393,2001.0
2021-10-11 13:20:00,260.01,260.2,259.71,259.71,1325.0,253.2471,253.4322,252.9549,252.9549,1325.0
2021-10-11 13:30:00,259.58,259.76,259.47,259.68,1652.0,252.8283,253.0036,252.7212,252.9257,1652.0
2021-10-11 13:40:00,259.79,259.79,259.47,259.53,1301.0,253.0329,253.0329,252.7212,252.7796,1301.0
2021-10-11 13:50:00,259.49,259.83,259.41,259.82,2290.0,252.7407,253.0718,252.6627,253.0621,2290.0
2021-10-11 14:00:00,259.65,259.81,259.64,259.76,800.0,252.8965,253.0523,252.8868,253.0036,800.0
2021-10-11 14:10:00,259.84,259.95,259.59,259.59,2200.0,253.0816,253.1887,252.8381,252.8381,2200.0
2021-10-11 14:20:00,259.72,259.72,259.37,259.44,2401.0,252.9647,252.9647,252.6238,252.692,2401.0
2021-10-11 14:30:00,259.37,259.46,259.22,259.22,3601.0,252.6238,252.7114,252.4777,252.4777,3601.0
2021-10-11 14:40:00,259.31,259.47,259.13,259.23,2707.0,252.5653,252.7212,252.39,252.4874,2707.0
2021-10-11 14:50:00,259.21,259.52,259.06,259.52,3373.0,252.4679,252.7699,252.3219,252.7699,3373.0
2021-10-11 15:00:00,259.44,259.46,259.23,259.31,4000.0,252.692,252.7114,252.4874,252.5653,4000.0
2021-10-11 15:10:00,259.38,259.39,258.95,259.08,2033.0,252.6335,252.6433,252.2147,252.3413,2033.0
2021-10-11 15:20:00,259.1,259.14,258.53,258.53,1852.0,252.3608,252.3998,251.8056,251.8056,1852.0
2021-10-11 15:30:00,258.56,258.59,258.28,258.59,5240.0,251.8349,251.8641,251.5621,251.8641,5240.0
2021-10-11 15:40:00,258.56,258.73,258.46,258.55,6595.0,251.8349,252.0004,251.7375,251.8251,6595.0
2021-10-11 15:50:00,258.48,258.75,257.62,257.62,40925.0,251.7569,252.0199,250.9193,250.9193,40925.0
2021-10-12 09:30:00,259.52,259.61,257.24,257.72,6191.0,252.7699,252.8575,250.5492,251.0167,6191.0
2021-10-12 09:40:00,257.78,257.79,255.98,256.05,4118.0,251.0751,251.0849,249.322,249.3901,4118.0
2021-10-12 09:50:00,256.6,257.29,256.35,256.35,2878.0,249.9258,250.5979,249.6823,249.6823,2878.0
2021-10-12 10:00:00,255.82,256.28,255.56,256.17,21600.0,249.1661,249.6142,248.9129,249.507,21600.0
2021-10-12 10:10:00,255.88,256.5,255.7,255.92,21978.0,249.2246,249.8284,249.0492,249.2635,21978.0
2021-10-12 10:20:00,255.79,256.22,255.45,256.22,3208.0,249.1369,249.5557,248.8057,249.5557,3208.0
2021-10-12 10:30:00,256.09,256.45,255.71,256.45,5415.0,249.4291,249.7797,249.059,249.7797,5415.0
2021-10-12 10:40:00,256.14,256.18,255.87,256.03,2200.0,249.4778,249.5168,249.2148,249.3707,2200.0
2021-10-12 10:50:00,256.15,256.15,255.68,255.68,3513.0,249.4875,249.4875,249.0298,249.0298,3513.0
2021-10-12 11:00:00,256.0,256.63,255.97,256.62,4102.0,249.3414,249.9551,249.3122,249.9453,4102.0
2021-10-12 11:10:00,256.36,256.36,255.84,255.96,1900.0,249.6921,249.6921,249.1856,249.3025,1900.0
2021-10-12 11:20:00,256.0,256.09,255.68,255.68,3744.0,249.3414,249.4291,249.0298,249.0298,3744.0
2021-10-12 11:30:00,256.0,256.05,255.77,255.84,2747.0,249.3414,249.3901,249.1174,249.1856,2747.0
2021-10-12 11:40:00,255.95,256.03,255.79,255.92,1600.0,249.2927,249.3707,249.1369,249.2635,1600.0
2021-10-12 11:50:00,256.09,256.34,255.97,256.29,3744.0,249.4291,249.6726,249.3122,249.6239,3744.0
2021-10-12 12:00:00,256.47,257.47,256.47,257.47,2526.0,249.7992,250.7732,249.7992,250.7732,2526.0
2021-10-12 12:10:00,257.49,257.63,256.89,256.89,1915.0,250.7927,250.929,250.2083,250.2083,1915.0
2021-10-12 12:20:00,256.72,256.78,256.37,256.42,3296.0,250.0427,250.1012,249.7018,249.7505,3296.0
2021-10-12 12:30:00,256.41,256.87,255.93,256.34,22506.0,249.7408,250.1888,249.2733,249.6726,22506.0
2021-10-12 12:40:00,256.44,256.69,256.44,256.64,1800.0,249.77,250.0135,249.77,249.9648,1800.0
2021-10-12 12:50:00,256.64,256.64,256.21,256.46,2201.0,249.9648,249.9648,249.546,249.7895,2201.0
2021-10-12 13:00:00,256.48,256.98,256.45,256.67,24864.0,249.809,250.296,249.7797,249.994,24864.0
2021-10-12 13:10:00,256.73,257.4,256.73,257.4,3217.0,250.0525,250.705,250.0525,250.705,3217.0
2021-10-12 13:20:00,257.4,257.68,257.4,257.67,3439.0,250.705,250.9777,250.705,250.968,3439.0
2021-10-12 13:30:00,257.48,257.62,257.4,257.62,12980.0,250.7829,250.9193,250.705,250.9193,12980.0
2021-10-12 13:40:00,257.54,257.95,257.48,257.76,10763.0,250.8414,251.2407,250.7829,251.0557,10763.0
2021-10-12 13:50:00,257.83,257.87,256.78,256.78,4078.0,251.1238,251.1628,250.1012,250.1012,4078.0
2021-10-12 14:00:00,256.77,257.04,256.68,256.88,4074.0,250.0914,250.3544,250.0038,250.1986,4074.0
2021-10-12 14:10:00,256.86,256.95,256.61,256.62,5526.0,250.1791,250.2667,249.9356,249.9453,5526.0
2021-10-12 14:20:00,256.81,256.83,256.42,256.64,4134.0,250.1304,250.1499,249.7505,249.9648,4134.0
2021-10-12 14:30:00,256.65,256.84,256.26,256.6,5914.0,249.9745,250.1596,249.5947,249.9258,5914.0
2021-10-12 14:40:00,256.52,256.6,256.26,256.43,4800.0,249.8479,249.9258,249.5947,249.7603,4800.0
2021-10-12 14:50:00,256.41,256.5,255.93,256.02,5460.0,249.7408,249.8284,249.2733,249.3609,5460.0
2021-10-12 15:00:00,256.04,256.33,255.48,256.3,13396.0,249.3804,249.6629,248.835,249.6336,13396.0
2021-10-12 15:10:00,256.29,256.43,255.83,255.83,11825.0,249.6239,249.7603,249.1759,249.1759,11825.0
2021-10-12 15:20:00,255.84,255.95,255.54,255.75,5856.0,249.1856,249.2927,248.8934,249.0979,5856.0
2021-10-12 15:30:00,255.75,255.84,255.63,255.7,5105.0,249.0979,249.1856,248.9811,249.0492,5105.0
2021-10-12 15:40:00,255.62,255.7,254.92,255.02,6787.0,248.9713,249.0492,248.2895,248.3869,6787.0
2021-10-12 15:50:00,255.04,255.7,254.8,255.68,29707.0,248.4064,249.0492,248.1727,249.0298,29707.0
2021-10-13 09:30:00,256.43,256.43,255.79,256.13,2730.0,249.7603,249.7603,249.1369,249.4681,2730.0
2021-10-13 09:40:00,255.78,255.79,255.0,255.24,2554.0,249.1272,249.1369,248.3675,248.6012,2554.0
2021-10-13 09:50:00,255.2,256.04,255.06,255.74,3748.0,248.5622,249.3804,248.4259,249.0882,3748.0
2021-10-13 10:00:00,255.52,255.67,254.58,254.58,3496.0,248.8739,249.02,247.9584,247.9584,3496.0
2021-10-13 10:10:00,254.35,254.53,254.11,254.36,4388.0,247.7344,247.9097,247.5006,247.7441,4388.0
2021-10-13 10:20:00,254.5,254.52,252.47,252.62,6728.0,247.8805,247.8999,245.9033,246.0494,6728.0
2021-10-13 10:30:00,252.32,253.16,252.09,253.06,7222.0,245.7572,246.5753,245.5331,246.4779,7222.0
2021-10-13 10:40:00,253.27,253.82,253.01,253.05,5093.0,246.6824,247.2181,246.4292,246.4682,5093.0
2021-10-13 10:50:00,252.97,253.24,252.22,252.36,2704.0,246.3903,246.6532,245.6598,245.7961,2704.0
2021-10-13 11:00:00,252.23,252.36,251.73,251.88,4624.0,245.6695,245.7961,245.1825,245.3286,4624.0
2021-10-13 11:10:00,251.96,252.61,251.87,252.44,7945.0,245.4065,246.0396,245.3189,245.874,7945.0
2021-10-13 11:20:00,252.41,252.41,251.89,252.13,2083.0,245.8448,245.8448,245.3383,245.5721,2083.0
2021-10-13 11:30:00,252.25,252.25,251.67,252.06,3212.0,245.689,245.689,245.1241,245.5039,3212.0
2021-10-13 11:40:00,251.99,252.73,251.87,252.54,3211.0,245.4357,246.1565,245.3189,245.9714,3211.0
2021-10-13 11:50:00,252.6,252.62,252.08,252.08,4082.0,246.0299,246.0494,245.5234,245.5234,4082.0
2021-10-13 12:00:00,252.1,252.3,252.06,252.3,2298.0,245.5429,245.7377,245.5039,245.7377,2298.0
2021-10-13 12:10:00,252.37,252.51,252.25,252.3,3950.0,245.8059,245.9422,245.689,245.7377,3950.0
2021-10-13 12:20:00,252.26,252.29,251.93,252.19,2618.0,245.6987,245.7279,245.3773,245.6305,2618.0
2021-10-13 12:30:00,252.28,253.34,252.28,253.34,10840.0,245.7182,246.7506,245.7182,246.7506,10840.0
2021-10-13 12:40:00,253.33,253.83,253.33,253.71,6278.0,246.7409,247.2279,246.7409,247.111,6278.0
2021-10-13 12:50:00,253.63,254.05,253.44,254.05,4700.0,247.0331,247.4422,246.848,247.4422,4700.0
2021-10-13 13:00:00,253.99,254.57,253.99,254.24,3419.0,247.3837,247.9486,247.3837,247.6272,3419.0
2021-10-13 13:10:00,254.23,254.26,254.11,254.26,4967.0,247.6175,247.6467,247.5006,247.6467,4967.0
2021-10-13 13:20:00,254.49,255.3,254.25,255.13,3400.0,247.8707,248.6596,247.637,248.4941,3400.0
2021-10-13 13:30:00,255.14,255.58,255.08,255.23,2458.0,248.5038,248.9324,248.4454,248.5915,2458.0
2021-10-13 13:40:00,255.13,255.4,255.12,255.29,1801.0,248.4941,248.757,248.4843,248.6499,1801.0
2021-10-13 13:50:00,255.38,255.42,254.87,254.87,2074.0,248.7376,248.7765,248.2408,248.2408,2074.0
2021-10-13 14:00:00,254.95,255.43,254.6,254.68,4040.0,248.3188,248.7863,247.9779,248.0558,4040.0
2021-10-13 14:10:00,254.66,255.21,254.66,254.98,1900.0,248.0363,248.572,248.0363,248.348,1900.0
2021-10-13 14:20:00,255.03,255.16,254.79,254.79,1791.0,248.3967,248.5233,248.1629,248.1629,1791.0
2021-10-13 14:30:00,254.79,254.79,254.44,254.44,2301.0,248.1629,248.1629,247.822,247.822,2301.0
2021-10-13 14:40:00,254.44,254.44,254.09,254.33,3701.0,247.822,247.822,247.4811,247.7149,3701.0
2021-10-13 14:50:00,254.33,254.51,254.06,254.06,5278.0,247.7149,247.8902,247.4519,247.4519,5278.0
2021-10-13 15:00:00,254.14,254.64,253.85,254.64,6785.0,247.5298,248.0168,247.2474,248.0168,6785.0
2021-10-13 15:10:00,254.64,254.74,254.31,254.31,3461.0,248.0168,248.1142,247.6954,247.6954,3461.0
2021-10-13 15:20:00,254.26,254.33,253.91,253.95,3973.0,247.6467,247.7149,247.3058,247.3448,3973.0
2021-10-13 15:30:00,254.06,254.72,253.93,254.62,6550.0,247.4519,248.0947,247.3253,247.9973,6550.0
2021-10-13 15:40:00,254.6,254.8,254.34,254.69,6557.0,247.9779,248.1727,247.7246,248.0655,6557.0
2021-10-13 15:50:00,254.67,255.09,254.63,255.07,31972.0,248.046,248.4551,248.0071,248.4356,31972.0
2021-10-14 09:30:00,257.68,258.53,257.22,258.33,6437.0,250.9777,251.8056,250.5297,251.6108,6437.0
2021-10-14 09:40:00,258.65,259.55,258.22,258.59,6357.0,251.9225,252.7991,251.5037,251.8641,6357.0
2021-10-14 09:50:00,258.99,259.96,258.61,259.68,3690.0,252.2537,253.1984,251.8836,252.9257,3690.0
2021-10-14 10:00:00,259.99,260.2,259.32,259.32,2950.0,253.2277,253.4322,252.5751,252.5751,2950.0
2021-10-14 10:10:00,259.09,259.58,259.09,259.38,2900.0,252.3511,252.8283,252.3511,252.6335,2900.0
2021-10-14 10:20:00,259.51,259.51,258.79,258.93,1531.0,252.7601,252.7601,252.0589,252.1952,1531.0
2021-10-14 10:30:00,258.92,258.99,258.4,258.8,3572.0,252.1855,252.2537,251.679,252.0686,3572.0
2021-10-14 10:40:00,258.49,258.66,258.46,258.57,1085.0,251.7667,251.9323,251.7375,251.8446,1085.0
2021-10-14 10:50:00,258.54,258.67,258.38,258.66,6569.0,251.8154,251.942,251.6595,251.9323,6569.0
2021-10-14 11:00:00,258.59,259.11,258.59,258.99,3314.0,251.8641,252.3705,251.8641,252.2537,3314.0
2021-10-14 11:10:00,258.98,258.98,258.6,258.6,2086.0,252.2439,252.2439,251.8738,251.8738,2086.0
2021-10-14 11:20:00,258.79,258.92,258.48,258.5,1866.0,252.0589,252.1855,251.7569,251.7764,1866.0
2021-10-14 11:30:00,258.38,258.54,258.33,258.4,2100.0,251.6595,251.8154,251.6108,251.679,2100.0
2021-10-14 11:40:00,258.45,258.8,258.26,258.8,1926.0,251.7277,252.0686,251.5427,252.0686,1926.0
2021-10-14 11:50:00,258.81,259.12,258.67,259.06,1540.0,252.0784,252.3803,251.942,252.3219,1540.0
2021-10-14 12:00:00,259.21,259.41,259.02,259.13,1602.0,252.4679,252.6627,252.2829,252.39,1602.0
2021-10-14 12:10:00,259.21,259.37,259.15,259.24,2911.0,252.4679,252.6238,252.4095,252.4972,2911.0
2021-10-14 12:20:00,259.16,259.28,259.05,259.25,1408.0,252.4192,252.5361,252.3121,252.5069,1408.0
2021-10-14 12:30:00,259.12,259.42,258.97,259.42,8898.0,252.3803,252.6725,252.2342,252.6725,8898.0
2021-10-14 12:40:00,259.26,259.45,259.26,259.39,1367.0,252.5166,252.7017,252.5166,252.6433,1367.0
2021-10-14 12:50:00,259.47,259.47,259.07,259.19,2141.0,252.7212,252.7212,252.3316,252.4485,2141.0
2021-10-14 13:00:00,259.13,259.15,258.75,258.83,5405.0,252.39,252.4095,252.0199,252.0978,5405.0
2021-10-14 13:10:00,258.8,258.86,258.7,258.73,1800.0,252.0686,252.1271,251.9712,252.0004,1800.0
2021-10-14 13:20:00,258.66,258.66,258.41,258.41,1001.0,251.9323,251.9323,251.6888,251.6888,1001.0
2021-10-14 13:30:00,258.29,258.56,258.29,258.56,1402.0,251.5719,251.8349,251.5719,251.8349,1402.0
2021-10-14 13:40:00,258.51,258.78,258.5,258.78,812.0,251.7862,252.0491,251.7764,252.0491,812.0
2021-10-14 13:50:00,258.88,258.94,258.76,258.94,1435.0,252.1465,252.205,252.0297,252.205,1435.0
2021-10-14 14:00:00,258.96,258.96,258.41,258.44,2412.0,252.2245,252.2245,251.6888,251.718,2412.0
2021-10-14 14:10:00,258.64,259.15,258.55,259.15,13269.0,251.9128,252.4095,251.8251,252.4095,13269.0
2021-10-14 14:20:00,259.15,259.62,259.14,259.51,21469.0,252.4095,252.8673,252.3998,252.7601,21469.0
2021-10-14 14:30:00,259.5,259.92,259.38,259.88,12240.0,252.7504,253.1595,252.6335,253.1205,12240.0
2021-10-14 14:40:00,259.84,259.94,259.62,259.94,2565.0,253.0816,253.179,252.8673,253.179,2565.0
2021-10-14 14:50:00,259.87,260.4,259.87,260.25,6056.0,253.1108,253.627,253.1108,253.4809,6056.0
2021-10-14 15:00:00,260.29,260.88,260.24,260.61,7854.0,253.5199,254.0945,253.4712,253.8315,7854.0
2021-10-14 15:10:00,260.53,260.74,260.36,260.36,2990.0,253.7536,253.9582,253.588,253.588,2990.0
2021-10-14 15:20:00,260.43,261.05,260.43,260.83,2454.0,253.6562,254.2601,253.6562,254.0458,2454.0
2021-10-14 15:30:00,260.75,260.93,260.49,260.8,14071.0,253.9679,254.1432,253.7147,254.0166,14071.0
2021-10-14 15:40:00,260.73,260.95,260.62,260.88,16360.0,253.9484,254.1627,253.8413,254.0945,16360.0
2021-10-14 15:50:00,260.9,261.57,260.86,261.03,41194.0,254.114,254.7666,254.075,254.2406,41194.0
2021-10-15 09:30:00,262.63,263.83,262.63,262.7,20121.0,255.799,256.9678,255.799,255.8672,20121.0
2021-10-15 09:40:00,263.19,263.24,262.59,262.82,900.0,256.3444,256.3931,255.76,255.9841,900.0
2021-10-15 09:50:00,263.2,264.12,263.2,264.12,1560.0,256.3542,257.2502,256.3542,257.2502,1560.0
2021-10-15 10:00:00,263.84,263.84,263.44,263.44,956.0,256.9775,256.9775,256.5879,256.5879,956.0
2021-10-15 10:10:00,263.76,263.9,263.31,263.46,3200.0,256.8996,257.036,256.4613,256.6074,3200.0
2021-10-15 10:20:00,263.46,263.6,262.9,262.9,2200.0,256.6074,256.7438,256.062,256.062,2200.0
2021-10-15 10:30:00,262.86,263.38,262.5,263.28,12195.0,256.023,256.5295,255.6724,256.4321,12195.0
2021-10-15 10:40:00,263.23,263.7,263.14,263.69,3501.0,256.3834,256.8412,256.2957,256.8314,3501.0
2021-10-15 10:50:00,264.0,264.07,263.2,263.25,2100.0,257.1334,257.2015,256.3542,256.4029,2100.0
2021-10-15 11:00:00,263.2,263.21,262.83,262.83,2249.0,256.3542,256.3639,255.9938,255.9938,2249.0
2021-10-15 11:10:00,262.77,262.77,262.59,262.6,1507.0,255.9354,255.9354,255.76,255.7698,1507.0
2021-10-15 11:20:00,262.56,262.66,262.48,262.59,1689.0,255.7308,255.8282,255.6529,255.76,1689.0
2021-10-15 11:30:00,262.84,262.92,262.39,262.69,2052.0,256.0035,256.0815,255.5652,255.8574,2052.0
2021-10-15 11:40:00,262.67,263.05,262.63,262.98,4794.0,255.838,256.2081,255.799,256.1399,4794.0
2021-10-15 11:50:00,262.88,263.22,262.77,262.77,1104.0,256.0425,256.3736,255.9354,255.9354,1104.0
2021-10-15 12:00:00,262.88,263.0,262.86,263.0,1014.0,256.0425,256.1594,256.023,256.1594,1014.0
2021-10-15 12:10:00,263.08,263.21,263.06,263.21,1000.0,256.2373,256.3639,256.2178,256.3639,1000.0
2021-10-15 12:20:00,263.2,263.32,263.2,263.32,400.0,256.3542,256.471,256.3542,256.471,400.0
2021-10-15 12:30:00,263.38,263.59,263.38,263.45,1300.0,256.5295,256.734,256.5295,256.5977,1300.0
2021-10-15 12:40:00,263.34,263.61,263.3,263.61,600.0,256.4905,256.7535,256.4516,256.7535,600.0
2021-10-15 12:50:00,263.76,263.91,263.74,263.79,1981.0,256.8996,257.0457,256.8801,256.9288,1981.0
2021-10-15 13:00:00,263.71,263.79,263.48,263.48,1800.0,256.8509,256.9288,256.6269,256.6269,1800.0
2021-10-15 13:10:00,263.56,263.76,263.42,263.51,1902.0,256.7048,256.8996,256.5684,256.6561,1902.0
2021-10-15 13:20:00,263.6,263.69,263.5,263.5,1200.0,256.7438,256.8314,256.6464,256.6464,1200.0
2021-10-15 13:30:00,263.44,263.73,263.44,263.53,1751.0,256.5879,256.8704,256.5879,256.6756,1751.0
2021-10-15 13:40:00,263.57,263.58,263.35,263.47,2119.0,256.7145,256.7243,256.5003,256.6171,2119.0
2021-10-15 13:50:00,263.59,263.72,263.58,263.7,1000.0,256.734,256.8606,256.7243,256.8412,1000.0
2021-10-15 14:00:00,263.49,264.08,263.49,263.99,1501.0,256.6366,257.2113,256.6366,257.1236,1501.0
2021-10-15 14:10:00,264.06,264.26,263.8,263.93,3181.0,257.1918,257.3866,256.9386,257.0652,3181.0
2021-10-15 14:20:00,263.95,263.95,263.63,263.78,3242.0,257.0847,257.0847,256.773,256.9191,3242.0
2021-10-15 14:30:00,263.92,264.05,263.71,263.86,2116.0,257.0554,257.1821,256.8509,256.997,2116.0
2021-10-15 14:40:00,263.82,263.87,263.35,263.35,2229.0,256.958,257.0067,256.5003,256.5003,2229.0
2021-10-15 14:50:00,263.41,263.6,263.25,263.5,1600.0,256.5587,256.7438,256.4029,256.6464,1600.0
2021-10-15 15:00:00,263.57,263.57,263.13,263.45,2300.0,256.7145,256.7145,256.286,256.5977,2300.0
2021-10-15 15:10:00,263.44,263.77,263.18,263.67,3039.0,256.5879,256.9093,256.3347,256.8119,3039.0
2021-10-15 15:20:00,263.5,263.88,263.23,263.88,4004.0,256.6464,257.0165,256.3834,257.0165,4004.0
2021-10-15 15:30:00,263.68,263.78,263.45,263.63,4876.0,256.8217,256.9191,256.5977,256.773,4876.0
2021-10-15 15:40:00,263.56,263.78,263.44,263.67,10324.0,256.7048,256.9191,256.5879,256.8119,10324.0
2021-10-15 15:50:00,263.76,264.12,263.7,263.97,45010.0,256.8996,257.2502,256.8412,257.1041,45010.0
2021-10-18 09:30:00,263.17,263.84,262.45,263.29,5311.0,256.3249,256.9775,255.6237,256.4418,5311.0
2021-10-18 09:40:00,263.06,264.61,263.04,264.25,3211.0,256.2178,257.7275,256.1983,257.3769,3211.0
2021-10-18 09:50:00,264.36,265.23,264.35,264.82,6712.0,257.484,258.3314,257.4743,257.932,6712.0
2021-10-18 10:00:00,264.68,265.52,264.46,265.52,14430.0,257.7957,258.6138,257.5814,258.6138,14430.0
2021-10-18 10:10:00,265.41,265.74,265.31,265.34,5964.0,258.5067,258.8281,258.4093,258.4385,5964.0
2021-10-18 10:20:00,265.38,266.14,265.36,266.14,5426.0,258.4775,259.2177,258.458,259.2177,5426.0
2021-10-18 10:30:00,266.27,266.44,266.03,266.41,3870.0,259.3443,259.5099,259.1106,259.4807,3870.0
2021-10-18 10:40:00,266.44,266.91,266.44,266.6,4537.0,259.5099,259.9677,259.5099,259.6657,4537.0
2021-10-18 10:50:00,266.73,267.36,266.57,267.36,4389.0,259.7924,260.406,259.6365,260.406,4389.0
2021-10-18 11:00:00,267.04,268.05,267.04,267.93,8045.0,260.0943,261.078,260.0943,260.9611,8045.0
2021-10-18 11:10:00,267.92,268.23,267.73,267.9,27044.0,260.9514,261.2533,260.7663,260.9319,27044.0
2021-10-18 11:20:00,267.84,268.12,267.74,268.12,5097.0,260.8735,261.1462,260.7761,261.1462,5097.0
2021-10-18 11:30:00,268.17,268.78,267.89,267.97,5128.0,261.1949,261.789,260.9222,261.0001,5128.0
2021-10-18 11:40:00,267.97,268.39,267.91,268.31,3307.0,261.0001,261.4092,260.9417,261.3313,3307.0
2021-10-18 11:50:00,268.32,268.41,268.16,268.27,3209.0,261.341,261.4287,261.1852,261.2923,3209.0
2021-10-18 12:00:00,268.33,268.35,268.07,268.24,2042.0,261.3507,261.3702,261.0975,261.2631,2042.0
2021-10-18 12:10:00,268.24,268.37,267.91,267.92,3622.0,261.2631,261.3897,260.9417,260.9514,3622.0
2021-10-18 12:20:00,267.91,267.92,267.57,267.74,2485.0,260.9417,260.9514,260.6105,260.7761,2485.0
2021-10-18 12:30:00,267.8,268.07,267.8,267.96,3131.0,260.8345,261.0975,260.8345,260.9904,3131.0
2021-10-18 12:40:00,268.03,268.29,267.94,268.2,1307.0,261.0585,261.3118,260.9709,261.2241,1307.0
2021-10-18 12:50:00,268.22,268.22,267.76,267.92,2460.0,261.2436,261.2436,260.7956,260.9514,2460.0
2021-10-18 13:00:00,267.97,268.27,267.97,268.27,1200.0,261.0001,261.2923,261.0001,261.2923,1200.0
2021-10-18 13:10:00,268.26,268.26,268.02,268.11,3422.0,261.2826,261.2826,261.0488,261.1365,3422.0
2021-10-18 13:20:00,268.16,268.16,267.72,267.72,2700.0,261.1852,261.1852,260.7566,260.7566,2700.0
2021-10-18 13:30:00,267.77,267.95,267.5,267.56,3642.0,260.8053,260.9806,260.5423,260.6008,3642.0
2021-10-18 13:40:00,267.5,267.62,267.44,267.49,2221.0,260.5423,260.6592,260.4839,260.5326,2221.0
2021-10-18 13:50:00,267.51,267.87,267.51,267.71,4088.0,260.5521,260.9027,260.5521,260.7469,4088.0
2021-10-18 14:00:00,267.73,268.46,267.73,268.38,2655.0,260.7663,261.4774,260.7663,261.3994,2655.0
2021-10-18 14:10:00,268.43,268.51,268.38,268.5,2831.0,261.4481,261.5261,261.3994,261.5163,2831.0
2021-10-18 14:20:00,268.52,268.72,268.52,268.72,3574.0,261.5358,261.7306,261.5358,261.7306,3574.0
2021-10-18 14:30:00,268.64,268.98,268.64,268.75,5000.0,261.6527,261.9838,261.6527,261.7598,5000.0
2021-10-18 14:40:00,268.73,268.75,268.5,268.63,1885.0,261.7403,261.7598,261.5163,261.6429,1885.0
2021-10-18 14:50:00,268.71,269.16,268.71,268.9,4161.0,261.7209,262.1591,261.7209,261.9059,4161.0
2021-10-18 15:00:00,268.85,268.85,268.52,268.63,2853.0,261.8572,261.8572,261.5358,261.6429,2853.0
2021-10-18 15:10:00,268.67,269.08,268.63,269.08,3711.0,261.6819,262.0812,261.6429,262.0812,3711.0
2021-10-18 15:20:00,269.04,269.15,268.95,269.08,5571.0,262.0423,262.1494,261.9546,262.0812,5571.0
2021-10-18 15:30:00,269.07,269.07,268.47,268.5,7705.0,262.0715,262.0715,261.4871,261.5163,7705.0
2021-10-18 15:40:00,268.5,268.67,268.27,268.62,11588.0,261.5163,261.6819,261.2923,261.6332,11588.0
2021-10-18 15:50:00,268.65,269.05,268.63,268.93,45094.0,261.6624,262.052,261.6429,261.9351,45094.0
2021-10-19 09:30:00,269.25,269.46,268.49,268.67,4005.0,262.2468,262.4513,261.5066,261.6819,4005.0
2021-10-19 09:40:00,269.04,269.48,267.89,268.8,13313.0,262.0423,262.4708,260.9222,261.8085,13313.0
2021-10-19 09:50:00,269.31,269.66,269.0,269.47,1657.0,262.3052,262.6461,262.0033,262.4611,1657.0
2021-10-19 10:00:00,269.72,270.27,269.66,270.26,2676.0,262.7046,263.2403,262.6461,263.2305,2676.0
2021-10-19 10:10:00,270.47,270.76,270.41,270.57,4684.0,263.4351,263.7175,263.3766,263.5325,4684.0
2021-10-19 10:20:00,270.42,271.09,270.42,270.73,6056.0,263.3864,264.0389,263.3864,263.6883,6056.0
2021-10-19 10:30:00,270.73,271.13,270.65,271.0,5290.0,263.6883,264.0779,263.6104,263.9513,5290.0
2021-10-19 10:40:00,271.07,271.33,271.02,271.17,4881.0,264.0195,264.2727,263.9708,264.1169,4881.0
2021-10-19 10:50:00,271.22,271.37,270.62,270.77,4912.0,264.1656,264.3117,263.5812,263.7273,4912.0
2021-10-19 11:00:00,270.75,270.78,269.99,270.41,7247.0,263.7078,263.737,262.9676,263.3766,7247.0
2021-10-19 11:10:00,270.61,271.07,270.61,271.02,4019.0,263.5714,264.0195,263.5714,263.9708,4019.0
2021-10-19 11:20:00,270.93,271.21,270.72,271.21,3802.0,263.8831,264.1558,263.6786,264.1558,3802.0
2021-10-19 11:30:00,271.28,271.28,270.61,270.61,4000.0,264.224,264.224,263.5714,263.5714,4000.0
2021-10-19 11:40:00,270.69,271.18,270.69,271.18,4784.0,263.6494,264.1266,263.6494,264.1266,4784.0
2021-10-19 11:50:00,271.14,271.29,271.11,271.29,3180.0,264.0876,264.2337,264.0584,264.2337,3180.0
2021-10-19 12:00:00,271.13,271.57,271.13,271.49,3225.0,264.0779,264.5065,264.0779,264.4285,3225.0
2021-10-19 12:10:00,271.49,272.17,271.46,271.9,5797.0,264.4285,265.0909,264.3993,264.8279,5797.0
2021-10-19 12:20:00,272.0,272.0,271.76,271.9,4635.0,264.9253,264.9253,264.6915,264.8279,4635.0
2021-10-19 12:30:00,271.94,272.08,271.89,271.89,3557.0,264.8668,265.0032,264.8181,264.8181,3557.0
2021-10-19 12:40:00,272.01,272.2,272.01,272.19,3170.0,264.935,265.1201,264.935,265.1103,3170.0
2021-10-19 12:50:00,272.11,272.63,272.09,272.52,5431.0,265.0324,265.5389,265.0129,265.4318,5431.0
2021-10-19 13:00:00,272.53,272.69,272.41,272.59,8154.0,265.4415,265.5973,265.3246,265.4999,8154.0
2021-10-19 13:10:00,272.61,273.08,272.56,272.79,6736.0,265.5194,265.9772,265.4707,265.6947,6736.0
2021-10-19 13:20:00,272.86,273.02,272.77,272.86,4042.0,265.7629,265.9188,265.6753,265.7629,4042.0
2021-10-19 13:30:00,272.77,272.77,272.3,272.65,3100.0,265.6753,265.6753,265.2175,265.5584,3100.0
2021-10-19 13:40:00,272.71,272.82,272.26,272.42,4249.0,265.6168,265.724,265.1785,265.3344,4249.0
2021-10-19 13:50:00,272.48,272.48,271.76,271.86,4090.0,265.3928,265.3928,264.6915,264.7889,4090.0
2021-10-19 14:00:00,271.92,272.35,271.82,272.35,4812.0,264.8474,265.2662,264.75,265.2662,4812.0
2021-10-19 14:10:00,272.35,272.77,272.35,272.77,7242.0,265.2662,265.6753,265.2662,265.6753,7242.0
2021-10-19 14:20:00,272.71,272.71,272.5,272.59,8941.0,265.6168,265.6168,265.4123,265.4999,8941.0
2021-10-19 14:30:00,272.68,272.75,272.47,272.62,7415.0,265.5876,265.6558,265.3831,265.5292,7415.0
2021-10-19 14:40:00,272.62,272.9,272.57,272.64,4681.0,265.5292,265.8019,265.4805,265.5486,4681.0
2021-10-19 14:50:00,272.68,272.93,272.68,272.93,8095.0,265.5876,265.8311,265.5876,265.8311,8095.0
2021-10-19 15:00:00,272.84,272.98,272.67,272.98,12075.0,265.7434,265.8798,265.5779,265.8798,12075.0
2021-10-19 15:10:00,272.98,273.55,272.97,273.55,9887.0,265.8798,266.435,265.8701,266.435,9887.0
2021-10-19 15:20:00,273.57,273.57,272.92,273.42,18439.0,266.4544,266.4544,265.8214,266.3083,18439.0
2021-10-19 15:30:00,273.41,273.45,272.86,272.99,22390.0,266.2986,266.3376,265.7629,265.8895,22390.0
2021-10-19 15:40:00,273.0,273.62,272.99,273.54,23017.0,265.8993,266.5031,265.8895,266.4252,23017.0
2021-10-19 15:50:00,273.58,273.83,273.17,273.19,84708.0,266.4642,266.7077,266.0648,266.0843,84708.0
2021-10-20 09:30:00,273.98,276.0,273.69,275.73,34139.0,266.8538,268.8212,266.5713,268.5583,34139.0
2021-10-20 09:40:00,276.23,276.23,274.38,275.06,37447.0,269.0453,269.0453,267.2434,267.9057,37447.0
2021-10-20 09:50:00,275.09,275.1,273.3,274.44,18736.0,267.9349,267.9446,266.1915,267.3018,18736.0
2021-10-20 10:00:00,274.43,274.43,273.42,273.42,4136.0,267.2921,267.2921,266.3083,266.3083,4136.0
2021-10-20 10:10:00,273.37,274.37,273.11,274.03,41735.0,266.2596,267.2336,266.0064,266.9025,41735.0
2021-10-20 10:20:00,273.9,274.49,273.9,274.49,2009.0,266.7759,267.3505,266.7759,267.3505,2009.0
2021-10-20 10:30:00,274.56,274.56,272.21,272.31,12580.0,267.4187,267.4187,265.1298,265.2272,12580.0
2021-10-20 10:40:00,272.32,272.6,271.83,271.97,20228.0,265.237,265.5097,264.7597,264.8961,20228.0
2021-10-20 10:50:00,271.91,272.45,271.89,272.25,4255.0,264.8376,265.3636,264.8181,265.1688,4255.0
2021-10-20 11:00:00,272.31,272.41,271.39,271.79,12584.0,265.2272,265.3246,264.3311,264.7207,12584.0
2021-10-20 11:10:00,271.59,271.6,271.18,271.46,6897.0,264.5259,264.5357,264.1266,264.3993,6897.0
2021-10-20 11:20:00,271.47,272.39,271.47,271.59,6946.0,264.4091,265.3051,264.4091,264.5259,6946.0
2021-10-20 11:30:00,271.55,271.55,270.84,271.04,5784.0,264.487,264.487,263.7955,263.9903,5784.0
2021-10-20 11:40:00,271.16,271.75,270.88,271.75,5701.0,264.1071,264.6818,263.8344,264.6818,5701.0
2021-10-20 11:50:00,271.88,272.05,271.42,271.52,14534.0,264.8084,264.974,264.3604,264.4578,14534.0
2021-10-20 12:00:00,271.51,271.9,271.41,271.6,3328.0,264.448,264.8279,264.3506,264.5357,3328.0
2021-10-20 12:10:00,271.59,271.72,271.33,271.72,3712.0,264.5259,264.6526,264.2727,264.6526,3712.0
2021-10-20 12:20:00,271.72,271.72,270.8,270.8,6844.0,264.6526,264.6526,263.7565,263.7565,6844.0
2021-10-20 12:30:00,270.92,271.14,270.8,271.14,5200.0,263.8734,264.0876,263.7565,264.0876,5200.0
2021-10-20 12:40:00,271.41,271.53,271.15,271.53,4288.0,264.3506,264.4675,264.0974,264.4675,4288.0
2021-10-20 12:50:00,271.47,271.82,271.18,271.19,7254.0,264.4091,264.75,264.1266,264.1363,7254.0
2021-10-20 13:00:00,271.05,271.21,270.83,271.04,8376.0,264.0,264.1558,263.7857,263.9903,8376.0
2021-10-20 13:10:00,271.03,271.13,270.55,270.55,7294.0,263.9805,264.0779,263.513,263.513,7294.0
2021-10-20 13:20:00,270.58,270.59,269.97,270.31,4213.0,263.5422,263.552,262.9481,263.2792,4213.0
2021-10-20 13:30:00,270.22,270.24,269.98,269.98,3603.0,263.1916,263.2111,262.9578,262.9578,3603.0
2021-10-20 13:40:00,269.96,269.96,269.31,269.31,3146.0,262.9383,262.9383,262.3052,262.3052,3146.0
2021-10-20 13:50:00,269.38,269.47,269.06,269.06,5827.0,262.3734,262.4611,262.0618,262.0618,5827.0
2021-10-20 14:00:00,269.06,269.71,269.01,269.71,3101.0,262.0618,262.6948,262.0131,262.6948,3101.0
2021-10-20 14:10:00,269.7,270.07,269.45,269.76,6418.0,262.6851,263.0455,262.4416,262.7435,6418.0
2021-10-20 14:20:00,269.72,269.72,269.48,269.65,3273.0,262.7046,262.7046,262.4708,262.6364,3273.0
2021-10-20 14:30:00,269.52,269.77,269.52,269.73,4217.0,262.5098,262.7533,262.5098,262.7143,4217.0
2021-10-20 14:40:00,270.02,270.09,269.53,269.68,6328.0,262.9968,263.065,262.5195,262.6656,6328.0
2021-10-20 14:50:00,269.85,270.38,269.85,270.04,4593.0,262.8312,263.3474,262.8312,263.0163,4593.0
2021-10-20 15:00:00,269.8,270.04,269.26,269.52,11997.0,262.7825,263.0163,262.2565,262.5098,11997.0
2021-10-20 15:10:00,269.56,269.56,268.7,268.94,8500.0,262.5487,262.5487,261.7111,261.9449,8500.0
2021-10-20 15:20:00,268.89,268.94,268.41,268.42,12040.0,261.8962,261.9449,261.4287,261.4384,12040.0
2021-10-20 15:30:00,268.46,268.52,268.07,268.15,19172.0,261.4774,261.5358,261.0975,261.1754,19172.0
2021-10-20 15:40:00,268.17,269.26,268.15,269.13,11015.0,261.1949,262.2565,261.1754,262.1299,11015.0
2021-10-20 15:50:00,269.11,269.83,268.84,269.83,44011.0,262.1104,262.8117,261.8475,262.8117,44011.0
2021-10-21 09:30:00,245.0,259.6,240.11,258.7,169645.0,238.6276,252.8478,233.8647,251.9712,169645.0
2021-10-21 09:40:00,257.46,258.64,251.58,254.16,135909.0,250.7635,251.9128,245.0364,247.5493,135909.0
2021-10-21 09:50:00,254.03,259.07,253.82,258.35,111329.0,247.4227,252.3316,247.2181,251.6303,111329.0
2021-10-21 10:00:00,258.36,262.72,258.03,261.77,65010.0,251.6401,255.8867,251.3186,254.9614,65010.0
2021-10-21 10:10:00,262.16,262.47,259.86,260.99,74093.0,255.3412,255.6432,253.101,254.2017,74093.0
2021-10-21 10:20:00,260.88,261.39,257.5,257.52,58119.0,254.0945,254.5912,250.8024,250.8219,58119.0
2021-10-21 10:30:00,257.16,259.72,256.94,259.4,35534.0,250.4713,252.9647,250.257,252.653,35534.0
2021-10-21 10:40:00,259.4,260.45,259.28,259.68,48413.0,252.653,253.6757,252.5361,252.9257,48413.0
2021-10-21 10:50:00,259.91,261.2,259.44,259.83,26469.0,253.1497,254.4062,252.692,253.0718,26469.0
2021-10-21 11:00:00,259.83,260.6,259.69,260.3,26517.0,253.0718,253.8218,252.9355,253.5296,26517.0
2021-10-21 11:10:00,260.14,260.98,259.72,260.9,31957.0,253.3738,254.1919,252.9647,254.114,31957.0
2021-10-21 11:20:00,260.68,262.25,260.6,261.97,26908.0,253.8997,255.4289,253.8218,255.1562,26908.0
2021-10-21 11:30:00,261.76,262.95,261.68,261.79,30121.0,254.9516,256.1107,254.8737,254.9808,30121.0
2021-10-21 11:40:00,261.89,262.47,260.54,261.84,19789.0,255.0782,255.6432,253.7634,255.0295,19789.0
2021-10-21 11:50:00,262.0,262.81,261.81,262.19,18393.0,255.1854,255.9743,255.0003,255.3704,18393.0
2021-10-21 12:00:00,262.04,262.04,259.73,260.48,26443.0,255.2243,255.2243,252.9744,253.7049,26443.0
2021-10-21 12:10:00,260.53,261.4,260.35,261.35,17593.0,253.7536,254.601,253.5783,254.5523,17593.0
2021-10-21 12:20:00,261.43,261.7,260.33,260.92,13572.0,254.6302,254.8932,253.5588,254.1335,13572.0
2021-10-21 12:30:00,261.03,261.19,259.18,259.19,26884.0,254.2406,254.3964,252.4387,252.4485,26884.0
2021-10-21 12:40:00,259.49,259.73,258.5,259.65,19921.0,252.7407,252.9744,251.7764,252.8965,19921.0
2021-10-21 12:50:00,259.56,259.76,258.0,258.09,19910.0,252.8088,253.0036,251.2894,251.3771,19910.0
2021-10-21 13:00:00,257.51,257.69,256.42,257.01,21298.0,250.8122,250.9875,249.7505,250.3252,21298.0
2021-10-21 13:10:00,256.74,257.77,256.73,256.82,10046.0,250.0622,251.0654,250.0525,250.1401,10046.0
2021-10-21 13:20:00,256.6,256.73,255.32,255.89,9762.0,249.9258,250.0525,248.6791,249.2343,9762.0
2021-10-21 13:30:00,255.55,256.83,255.02,256.55,12003.0,248.9031,250.1499,248.3869,249.8771,12003.0
2021-10-21 13:40:00,256.7,258.46,256.4,256.74,14427.0,250.0232,251.7375,249.731,250.0622,14427.0
2021-10-21 13:50:00,256.62,257.99,256.43,257.65,24617.0,249.9453,251.2797,249.7603,250.9485,24617.0
2021-10-21 14:00:00,257.55,258.34,257.34,258.32,25154.0,250.8511,251.6206,250.6466,251.6011,25154.0
2021-10-21 14:10:00,258.38,258.72,257.58,257.9,26053.0,251.6595,251.9907,250.8803,251.192,26053.0
2021-10-21 14:20:00,258.02,258.02,256.36,256.75,24630.0,251.3089,251.3089,249.6921,250.0719,24630.0
2021-10-21 14:30:00,256.81,256.96,256.16,256.69,13817.0,250.1304,250.2765,249.4973,250.0135,13817.0
2021-10-21 14:40:00,256.69,258.09,256.23,257.62,20217.0,250.0135,251.3771,249.5655,250.9193,20217.0
2021-10-21 14:50:00,257.66,258.87,257.42,258.71,21699.0,250.9583,252.1368,250.7245,251.981,21699.0
2021-10-21 15:00:00,258.6,258.76,258.0,258.09,18484.0,251.8738,252.0297,251.2894,251.3771,18484.0
2021-10-21 15:10:00,258.01,258.38,257.54,257.92,22485.0,251.2992,251.6595,250.8414,251.2115,22485.0
2021-10-21 15:20:00,257.71,257.92,257.21,257.42,20571.0,251.007,251.2115,250.52,250.7245,20571.0
2021-10-21 15:30:00,257.42,257.66,256.05,256.06,42644.0,250.7245,250.9583,249.3901,249.3999,42644.0
2021-10-21 15:40:00,256.06,256.38,254.1,254.91,58509.0,249.3999,249.7116,247.4909,248.2798,58509.0
2021-10-21 15:50:00,254.83,256.47,254.82,255.46,237521.0,248.2019,249.7992,248.1921,248.8155,237521.0
2021-10-22 09:30:00,255.51,258.2,255.5,257.68,17577.0,248.8642,251.4842,248.8544,250.9777,17577.0
2021-10-22 09:40:00,257.14,260.24,257.14,260.23,14574.0,250.4518,253.4712,250.4518,253.4614,14574.0
2021-10-22 09:50:00,260.1,262.11,260.04,261.32,11792.0,253.3348,255.2925,253.2764,254.5231,11792.0
2021-10-22 10:00:00,261.3,262.41,260.88,261.73,37888.0,254.5036,255.5847,254.0945,254.9224,37888.0
2021-10-22 10:10:00,261.73,263.29,261.09,262.93,13235.0,254.9224,256.4418,254.299,256.0912,13235.0
2021-10-22 10:20:00,263.07,264.41,263.03,263.81,19663.0,256.2276,257.5327,256.1886,256.9483,19663.0
2021-10-22 10:30:00,263.85,264.52,263.28,264.35,11345.0,256.9873,257.6398,256.4321,257.4743,11345.0
2021-10-22 10:40:00,264.43,265.96,264.43,265.47,33385.0,257.5522,259.0424,257.5522,258.5651,33385.0
2021-10-22 10:50:00,265.17,265.3,263.83,264.71,11529.0,258.2729,258.3995,256.9678,257.8249,11529.0
2021-10-22 11:00:00,264.8,267.26,264.58,266.78,11604.0,257.9126,260.3086,257.6983,259.8411,11604.0
2021-10-22 11:10:00,266.63,267.23,266.33,266.98,5345.0,259.695,260.2793,259.4028,260.0359,5345.0
2021-10-22 11:20:00,266.95,267.37,266.45,267.28,7931.0,260.0066,260.4157,259.5196,260.328,7931.0
2021-10-22 11:30:00,267.27,268.62,266.63,268.56,6652.0,260.3183,261.6332,259.695,261.5748,6652.0
2021-10-22 11:40:00,268.51,268.74,267.87,268.38,7573.0,261.5261,261.7501,260.9027,261.3994,7573.0
2021-10-22 11:50:00,268.09,269.94,268.09,269.93,10273.0,261.117,262.9189,261.117,262.9091,10273.0
2021-10-22 12:00:00,269.74,269.98,268.45,268.93,9684.0,262.7241,262.9578,261.4676,261.9351,9684.0
2021-10-22 12:10:00,268.88,269.98,267.81,269.23,33782.0,261.8864,262.9578,260.8443,262.2273,33782.0
2021-10-22 12:20:00,268.95,268.95,268.16,268.5,5962.0,261.9546,261.9546,261.1852,261.5163,5962.0
2021-10-22 12:30:00,268.51,269.57,268.44,269.24,10528.0,261.5261,262.5585,261.4579,262.2371,10528.0
2021-10-22 12:40:00,269.21,269.52,268.75,268.99,4181.0,262.2078,262.5098,261.7598,261.9936,4181.0
2021-10-22 12:50:00,269.17,269.45,268.9,268.92,4140.0,262.1689,262.4416,261.9059,261.9254,4140.0
2021-10-22 13:00:00,268.96,269.49,268.96,269.14,2710.0,261.9644,262.4806,261.9644,262.1397,2710.0
2021-10-22 13:10:00,269.25,270.14,269.19,270.13,6575.0,262.2468,263.1137,262.1884,263.1039,6575.0
2021-10-22 13:20:00,270.23,270.59,270.18,270.49,4260.0,263.2013,263.552,263.1526,263.4546,4260.0
2021-10-22 13:30:00,270.6,270.91,269.85,270.02,4432.0,263.5617,263.8636,262.8312,262.9968,4432.0
2021-10-22 13:40:00,270.29,270.48,269.72,269.72,5948.0,263.2598,263.4448,262.7046,262.7046,5948.0
2021-10-22 13:50:00,269.75,270.23,269.43,269.77,10238.0,262.7338,263.2013,262.4221,262.7533,10238.0
2021-10-22 14:00:00,269.92,270.37,269.78,270.11,10252.0,262.8994,263.3377,262.763,263.0844,10252.0
2021-10-22 14:10:00,270.25,270.52,269.62,269.88,11371.0,263.2208,263.4838,262.6072,262.8604,11371.0
2021-10-22 14:20:00,269.88,270.08,268.81,270.08,10904.0,262.8604,263.0552,261.8183,263.0552,10904.0
2021-10-22 14:30:00,270.07,270.28,269.73,270.18,8561.0,263.0455,263.25,262.7143,263.1526,8561.0
2021-10-22 14:40:00,270.18,270.4,269.71,269.93,7234.0,263.1526,263.3669,262.6948,262.9091,7234.0
2021-10-22 14:50:00,269.94,270.22,269.35,269.5,8842.0,262.9189,263.1916,262.3442,262.4903,8842.0
2021-10-22 15:00:00,269.52,269.63,268.89,269.06,10627.0,262.5098,262.6169,261.8962,262.0618,10627.0
2021-10-22 15:10:00,269.06,269.64,268.56,269.01,21013.0,262.0618,262.6267,261.5748,262.0131,21013.0
2021-10-22 15:20:00,269.01,269.34,268.67,269.07,10725.0,262.0131,262.3345,261.6819,262.0715,10725.0
2021-10-22 15:30:00,269.02,269.31,268.53,268.98,18045.0,262.0228,262.3052,261.5455,261.9838,18045.0
2021-10-22 15:40:00,268.91,269.16,268.55,268.59,26130.0,261.9157,262.1591,261.565,261.604,26130.0
2021-10-22 15:50:00,268.57,268.76,267.98,268.25,153480.0,261.5845,261.7696,261.0098,261.2728,153480.0
2021-10-25 09:30:00,268.28,269.25,267.26,269.25,13567.0,261.302,262.2468,260.3086,262.2468,13567.0
2021-10-25 09:40:00,269.25,270.59,268.34,269.11,10832.0,262.2468,263.552,261.3605,262.1104,10832.0
2021-10-25 09:50:00,268.99,270.57,268.75,270.16,39690.0,261.9936,263.5325,261.7598,263.1331,39690.0
2021-10-25 10:00:00,270.5,270.72,269.8,270.72,6035.0,263.4643,263.6786,262.7825,263.6786,6035.0
2021-10-25 10:10:00,270.67,271.58,270.13,271.37,20621.0,263.6299,264.5162,263.1039,264.3117,20621.0
2021-10-25 10:20:00,271.29,272.18,270.47,272.18,11753.0,264.2337,265.1006,263.4351,265.1006,11753.0
2021-10-25 10:30:00,272.13,272.21,271.77,272.06,4700.0,265.0519,265.1298,264.7013,264.9837,4700.0
2021-10-25 10:40:00,272.0,273.73,271.98,272.91,11464.0,264.9253,266.6103,264.9058,265.8116,11464.0
2021-10-25 10:50:00,273.27,273.8,272.92,273.45,9405.0,266.1622,266.6785,265.8214,266.3376,9405.0
2021-10-25 11:00:00,273.47,274.46,273.47,274.31,8199.0,266.357,267.3213,266.357,267.1752,8199.0
2021-10-25 11:10:00,274.25,274.97,274.0,274.61,5306.0,267.1168,267.818,266.8733,267.4674,5306.0
2021-10-25 11:20:00,274.58,275.15,274.41,274.64,7700.0,267.4382,267.9933,267.2726,267.4966,7700.0
2021-10-25 11:30:00,274.77,274.77,274.24,274.24,4000.0,267.6232,267.6232,267.107,267.107,4000.0
2021-10-25 11:40:00,274.3,274.85,274.29,274.57,2976.0,267.1655,267.7012,267.1557,267.4284,2976.0
2021-10-25 11:50:00,274.56,275.18,274.52,274.78,6033.0,267.4187,268.0226,267.3797,267.633,6033.0
2021-10-25 12:00:00,275.17,276.02,274.75,275.97,14527.0,268.0128,268.8407,267.6038,268.792,14527.0
2021-10-25 12:10:00,275.89,276.09,275.61,275.96,6479.0,268.7141,268.9089,268.4414,268.7823,6479.0
2021-10-25 12:20:00,275.98,276.07,275.69,276.0,19881.0,268.8018,268.8894,268.5193,268.8212,19881.0
2021-10-25 12:30:00,275.97,276.5,275.25,275.5,17765.0,268.792,269.3082,268.0907,268.3342,17765.0
2021-10-25 12:40:00,275.37,275.59,274.72,274.72,6964.0,268.2076,268.4219,267.5745,267.5745,6964.0
2021-10-25 12:50:00,274.45,274.48,273.61,273.99,33072.0,267.3116,267.3408,266.4934,266.8635,33072.0
2021-10-25 13:00:00,273.94,273.94,273.02,273.02,9289.0,266.8148,266.8148,265.9188,265.9188,9289.0
2021-10-25 13:10:00,273.11,273.47,272.98,273.3,4400.0,266.0064,266.357,265.8798,266.1915,4400.0
2021-10-25 13:20:00,273.23,273.83,272.54,273.62,27937.0,266.1233,266.7077,265.4512,266.5031,27937.0
2021-10-25 13:30:00,273.47,274.15,273.43,273.79,7932.0,266.357,267.0194,266.3181,266.6687,7932.0
2021-10-25 13:40:00,273.76,273.78,273.42,273.44,8212.0,266.6395,266.659,266.3083,266.3278,8212.0
2021-10-25 13:50:00,273.45,273.67,273.4,273.64,5457.0,266.3376,266.5518,266.2889,266.5226,5457.0
2021-10-25 14:00:00,273.63,275.34,273.63,274.91,17638.0,266.5129,268.1784,266.5129,267.7596,17638.0
2021-10-25 14:10:00,274.96,275.69,274.9,275.44,8721.0,267.8083,268.5193,267.7499,268.2758,8721.0
2021-10-25 14:20:00,275.44,275.9,275.4,275.64,11789.0,268.2758,268.7238,268.2368,268.4706,11789.0
2021-10-25 14:30:00,275.66,275.85,275.54,275.66,6657.0,268.4901,268.6751,268.3732,268.4901,6657.0
2021-10-25 14:40:00,275.64,275.75,275.3,275.3,8008.0,268.4706,268.5777,268.1394,268.1394,8008.0
2021-10-25 14:50:00,275.54,275.72,275.32,275.68,5264.0,268.3732,268.5485,268.1589,268.5096,5264.0
2021-10-25 15:00:00,275.79,275.81,275.53,275.73,4707.0,268.6167,268.6362,268.3635,268.5583,4707.0
2021-10-25 15:10:00,275.76,275.8,274.61,274.61,4769.0,268.5875,268.6264,267.4674,267.4674,4769.0
2021-10-25 15:20:00,274.31,274.45,273.7,273.74,4641.0,267.1752,267.3116,266.5811,266.62,4641.0
2021-10-25 15:30:00,273.87,275.17,273.62,275.16,15519.0,266.7466,268.0128,266.5031,268.0031,15519.0
2021-10-25 15:40:00,275.21,275.4,274.23,274.73,25827.0,268.0518,268.2368,267.0973,267.5843,25827.0
2021-10-25 15:50:00,274.72,274.97,274.45,274.78,66315.0,267.5745,267.818,267.3116,267.633,66315.0
2021-10-26 09:30:00,276.41,277.75,276.12,276.35,24885.0,269.2206,270.5257,268.9381,269.1621,24885.0
2021-10-26 09:40:00,276.45,277.91,274.95,274.95,15360.0,269.2595,270.6816,267.7986,267.7986,15360.0
2021-10-26 09:50:00,274.94,275.46,273.67,274.23,9200.0,267.7888,268.2953,266.5518,267.0973,9200.0
2021-10-26 10:00:00,274.0,274.47,273.91,274.07,5830.0,266.8733,267.331,266.7856,266.9414,5830.0
2021-10-26 10:10:00,274.26,274.44,273.7,273.84,12778.0,267.1265,267.3018,266.5811,266.7174,12778.0
2021-10-26 10:20:00,273.81,274.05,272.1,272.24,10068.0,266.6882,266.922,265.0227,265.159,10068.0
2021-10-26 10:30:00,272.32,272.52,270.56,270.56,5551.0,265.237,265.4318,263.5227,263.5227,5551.0
2021-10-26 10:40:00,270.4,270.55,269.89,269.98,7375.0,263.3669,263.513,262.8702,262.9578,7375.0
2021-10-26 10:50:00,269.97,269.97,267.72,267.78,17102.0,262.9481,262.9481,260.7566,260.815,17102.0
2021-10-26 11:00:00,267.82,269.3,267.82,269.26,13335.0,260.854,262.2955,260.854,262.2565,13335.0
2021-10-26 11:10:00,269.11,269.27,268.31,269.19,8624.0,262.1104,262.2663,261.3313,262.1884,8624.0
2021-10-26 11:20:00,269.17,270.23,269.16,270.23,4630.0,262.1689,263.2013,262.1591,263.2013,4630.0
2021-10-26 11:30:00,270.32,270.69,269.96,270.69,3596.0,263.289,263.6494,262.9383,263.6494,3596.0
2021-10-26 11:40:00,270.85,270.85,269.94,269.95,1706.0,263.8052,263.8052,262.9189,262.9286,1706.0
2021-10-26 11:50:00,269.94,270.01,269.4,269.73,1659.0,262.9189,262.987,262.3929,262.7143,1659.0
2021-10-26 12:00:00,269.45,269.96,269.43,269.76,5435.0,262.4416,262.9383,262.4221,262.7435,5435.0
2021-10-26 12:10:00,269.8,269.9,269.67,269.67,2558.0,262.7825,262.8799,262.6559,262.6559,2558.0
2021-10-26 12:20:00,269.58,269.69,269.22,269.69,3053.0,262.5682,262.6754,262.2176,262.6754,3053.0
2021-10-26 12:30:00,269.5,269.51,268.67,268.67,1534.0,262.4903,262.5,261.6819,261.6819,1534.0
2021-10-26 12:40:00,268.57,268.57,267.93,268.12,2521.0,261.5845,261.5845,260.9611,261.1462,2521.0
2021-10-26 12:50:00,267.85,268.71,267.82,268.71,1605.0,260.8832,261.7209,260.854,261.7209,1605.0
2021-10-26 13:00:00,268.5,268.54,268.05,268.05,2257.0,261.5163,261.5553,261.078,261.078,2257.0
2021-10-26 13:10:00,268.02,268.24,267.89,268.14,1418.0,261.0488,261.2631,260.9222,261.1657,1418.0
2021-10-26 13:20:00,268.27,269.99,268.27,269.65,42015.0,261.2923,262.9676,261.2923,262.6364,42015.0
2021-10-26 13:30:00,269.3,270.39,269.17,270.39,17518.0,262.2955,263.3572,262.1689,263.3572,17518.0
2021-10-26 13:40:00,270.43,271.18,270.26,271.06,15342.0,263.3961,264.1266,263.2305,264.0097,15342.0
2021-10-26 13:50:00,271.09,271.49,270.8,271.26,6937.0,264.0389,264.4285,263.7565,264.2045,6937.0
2021-10-26 14:00:00,271.45,272.27,271.45,271.76,4368.0,264.3896,265.1883,264.3896,264.6915,4368.0
2021-10-26 14:10:00,271.54,272.55,271.43,272.4,3529.0,264.4772,265.461,264.3701,265.3149,3529.0
2021-10-26 14:20:00,272.46,272.62,272.11,272.62,3200.0,265.3733,265.5292,265.0324,265.5292,3200.0
2021-10-26 14:30:00,272.62,272.82,272.35,272.58,3130.0,265.5292,265.724,265.2662,265.4902,3130.0
2021-10-26 14:40:00,272.67,273.04,272.52,272.97,3600.0,265.5779,265.9382,265.4318,265.8701,3600.0
2021-10-26 14:50:00,273.07,273.27,272.68,272.86,5709.0,265.9675,266.1622,265.5876,265.7629,5709.0
2021-10-26 15:00:00,273.03,273.14,272.56,272.95,5792.0,265.9285,266.0356,265.4707,265.8506,5792.0
2021-10-26 15:10:00,272.97,273.13,272.66,272.66,4954.0,265.8701,266.0259,265.5681,265.5681,4954.0
2021-10-26 15:20:00,272.66,272.72,271.4,271.42,7100.0,265.5681,265.6266,264.3409,264.3604,7100.0
2021-10-26 15:30:00,271.54,272.02,271.34,271.48,10763.0,264.4772,264.9448,264.2824,264.4188,10763.0
2021-10-26 15:40:00,271.49,272.13,271.44,271.69,9458.0,264.4285,265.0519,264.3798,264.6233,9458.0
2021-10-26 15:50:00,271.73,271.77,270.87,271.05,73258.0,264.6623,264.7013,263.8247,264.0,73258.0
2021-10-27 09:30:00,270.48,270.97,267.77,268.54,8819.0,263.4448,263.9221,260.8053,261.5553,8819.0
2021-10-27 09:40:00,268.65,269.68,268.65,268.65,3236.0,261.6624,262.6656,261.6624,261.6624,3236.0
2021-10-27 09:50:00,268.6,268.6,267.01,267.85,6035.0,261.6137,261.6137,260.0651,260.8832,6035.0
2021-10-27 10:00:00,268.31,268.31,266.44,267.13,12344.0,261.3313,261.3313,259.5099,260.1819,12344.0
2021-10-27 10:10:00,267.42,267.45,266.18,266.18,13370.0,260.4644,260.4936,259.2567,259.2567,13370.0
2021-10-27 10:20:00,266.19,267.29,266.1,266.51,7721.0,259.2664,260.3378,259.1787,259.5781,7721.0
2021-10-27 10:30:00,266.51,266.51,266.0,266.2,8302.0,259.5781,259.5781,259.0813,259.2761,8302.0
2021-10-27 10:40:00,266.39,266.95,266.01,266.62,5950.0,259.4612,260.0066,259.0911,259.6852,5950.0
2021-10-27 10:50:00,266.89,267.38,266.52,267.38,4801.0,259.9482,260.4254,259.5878,260.4254,4801.0
2021-10-27 11:00:00,267.36,267.81,267.19,267.81,4230.0,260.406,260.8443,260.2404,260.8443,4230.0
2021-10-27 11:10:00,267.92,268.73,267.84,268.73,2102.0,260.9514,261.7403,260.8735,261.7403,2102.0
2021-10-27 11:20:00,268.6,269.45,268.42,269.44,2309.0,261.6137,262.4416,261.4384,262.4319,2309.0
2021-10-27 11:30:00,269.34,269.87,268.8,269.45,3525.0,262.3345,262.8507,261.8085,262.4416,3525.0
2021-10-27 11:40:00,269.66,269.68,268.74,268.89,2014.0,262.6461,262.6656,261.7501,261.8962,2014.0
2021-10-27 11:50:00,268.61,269.05,268.6,268.96,1658.0,261.6235,262.052,261.6137,261.9644,1658.0
2021-10-27 12:00:00,268.7,269.33,268.7,269.33,1503.0,261.7111,262.3247,261.7111,262.3247,1503.0
2021-10-27 12:10:00,269.46,269.54,268.99,269.34,4010.0,262.4513,262.5293,261.9936,262.3345,4010.0
2021-10-27 12:20:00,269.58,269.87,269.58,269.72,2453.0,262.5682,262.8507,262.5682,262.7046,2453.0
2021-10-27 12:30:00,269.6,269.68,268.99,268.99,2903.0,262.5877,262.6656,261.9936,261.9936,2903.0
2021-10-27 12:40:00,268.88,269.44,268.87,269.28,5050.0,261.8864,262.4319,261.8767,262.276,5050.0
2021-10-27 12:50:00,269.36,269.48,269.03,269.07,1545.0,262.3539,262.4708,262.0325,262.0715,1545.0
2021-10-27 13:00:00,269.05,269.19,268.72,268.87,2787.0,262.052,262.1884,261.7306,261.8767,2787.0
2021-10-27 13:10:00,268.87,269.36,268.87,269.18,2451.0,261.8767,262.3539,261.8767,262.1786,2451.0
2021-10-27 13:20:00,269.1,269.2,268.8,269.17,4436.0,262.1007,262.1981,261.8085,262.1689,4436.0
2021-10-27 13:30:00,269.11,269.12,268.84,268.97,1251.0,262.1104,262.1202,261.8475,261.9741,1251.0
2021-10-27 13:40:00,268.85,268.85,268.41,268.41,1769.0,261.8572,261.8572,261.4287,261.4287,1769.0
2021-10-27 13:50:00,268.5,268.5,268.11,268.26,1777.0,261.5163,261.5163,261.1365,261.2826,1777.0
2021-10-27 14:00:00,268.05,268.05,267.65,267.73,1486.0,261.078,261.078,260.6884,260.7663,1486.0
2021-10-27 14:10:00,267.74,267.84,267.64,267.64,1198.0,260.7761,260.8735,260.6787,260.6787,1198.0
2021-10-27 14:20:00,267.66,267.8,267.14,267.48,6859.0,260.6982,260.8345,260.1917,260.5228,6859.0
2021-10-27 14:30:00,267.48,267.63,267.13,267.17,36172.0,260.5228,260.6689,260.1819,260.2209,36172.0
2021-10-27 14:40:00,267.13,267.13,266.13,266.13,4240.0,260.1819,260.1819,259.208,259.208,4240.0
2021-10-27 14:50:00,266.55,266.76,266.11,266.66,6118.0,259.617,259.8216,259.1885,259.7242,6118.0
2021-10-27 15:00:00,266.57,267.45,266.38,267.13,16376.0,259.6365,260.4936,259.4515,260.1819,16376.0
2021-10-27 15:10:00,267.1,267.3,267.05,267.1,12239.0,260.1527,260.3475,260.104,260.1527,12239.0
2021-10-27 15:20:00,267.07,267.97,267.07,267.76,22305.0,260.1235,261.0001,260.1235,260.7956,22305.0
2021-10-27 15:30:00,267.76,267.95,267.41,267.61,9962.0,260.7956,260.9806,260.4547,260.6495,9962.0
2021-10-27 15:40:00,267.56,267.72,267.35,267.48,9104.0,260.6008,260.7566,260.3962,260.5228,9104.0
2021-10-27 15:50:00,267.47,267.62,267.05,267.34,47417.0,260.5131,260.6592,260.104,260.3865,47417.0
2021-10-28 09:30:00,267.32,269.01,267.32,268.8,7215.0,260.367,262.0131,260.367,261.8085,7215.0
2021-10-28 09:40:00,268.89,269.77,268.76,269.45,6986.0,261.8962,262.7533,261.7696,262.4416,6986.0
2021-10-28 09:50:00,269.51,270.74,269.16,269.88,19789.0,262.5,263.6981,262.1591,262.8604,19789.0
2021-10-28 10:00:00,270.42,271.03,270.12,271.02,3564.0,263.3864,263.9805,263.0942,263.9708,3564.0
2021-10-28 10:10:00,270.97,270.97,269.69,269.7,1439.0,263.9221,263.9221,262.6754,262.6851,1439.0
2021-10-28 10:20:00,269.74,271.04,269.74,270.7,2210.0,262.7241,263.9903,262.7241,263.6591,2210.0
2021-10-28 10:30:00,270.76,271.39,270.76,270.76,4210.0,263.7175,264.3311,263.7175,263.7175,4210.0
2021-10-28 10:40:00,270.85,271.99,270.71,271.81,4327.0,263.8052,264.9155,263.6688,264.7402,4327.0
2021-10-28 10:50:00,271.3,271.74,271.12,271.73,3946.0,264.2435,264.672,264.0682,264.6623,3946.0
2021-10-28 11:00:00,271.82,272.86,271.58,272.63,6027.0,264.75,265.7629,264.5162,265.5389,6027.0
2021-10-28 11:10:00,272.61,272.88,272.61,272.7,2200.0,265.5194,265.7824,265.5194,265.6071,2200.0
2021-10-28 11:20:00,272.69,272.7,272.19,272.28,4724.0,265.5973,265.6071,265.1103,265.198,4724.0
2021-10-28 11:30:00,272.02,272.93,271.97,272.85,3550.0,264.9448,265.8311,264.8961,265.7532,3550.0
2021-10-28 11:40:00,272.83,273.06,272.17,272.2,2698.0,265.7337,265.9577,265.0909,265.1201,2698.0
2021-10-28 11:50:00,271.87,272.1,271.7,271.98,2415.0,264.7987,265.0227,264.6331,264.9058,2415.0
2021-10-28 12:00:00,271.92,272.09,271.68,271.68,2907.0,264.8474,265.0129,264.6136,264.6136,2907.0
2021-10-28 12:10:00,271.85,271.88,271.66,271.81,1436.0,264.7792,264.8084,264.5941,264.7402,1436.0
2021-10-28 12:20:00,271.81,272.55,271.71,272.2,4001.0,264.7402,265.461,264.6428,265.1201,4001.0
2021-10-28 12:30:00,272.19,272.56,272.0,272.48,2726.0,265.1103,265.4707,264.9253,265.3928,2726.0
2021-10-28 12:40:00,272.5,272.71,272.39,272.59,2400.0,265.4123,265.6168,265.3051,265.4999,2400.0
2021-10-28 12:50:00,272.47,272.52,272.01,272.03,2600.0,265.3831,265.4318,264.935,264.9545,2600.0
2021-10-28 13:00:00,272.08,272.46,272.07,272.46,4126.0,265.0032,265.3733,264.9935,265.3733,4126.0
2021-10-28 13:10:00,272.49,272.55,272.32,272.32,3600.0,265.4025,265.461,265.237,265.237,3600.0
2021-10-28 13:20:00,272.24,272.35,272.18,272.22,1400.0,265.159,265.2662,265.1006,265.1396,1400.0
2021-10-28 13:30:00,272.21,273.34,272.14,273.28,11229.0,265.1298,266.2304,265.0616,266.172,11229.0
2021-10-28 13:40:00,273.24,273.7,272.91,273.66,5158.0,266.133,266.5811,265.8116,266.5421,5158.0
2021-10-28 13:50:00,273.51,273.6,273.13,273.6,3806.0,266.396,266.4837,266.0259,266.4837,3806.0
2021-10-28 14:00:00,273.59,273.74,273.15,273.16,2746.0,266.4739,266.62,266.0454,266.0551,2746.0
2021-10-28 14:10:00,273.05,273.49,272.99,273.39,2803.0,265.948,266.3765,265.8895,266.2791,2803.0
2021-10-28 14:20:00,273.52,273.58,273.13,273.19,20482.0,266.4057,266.4642,266.0259,266.0843,20482.0
2021-10-28 14:30:00,273.02,273.04,272.72,272.85,3538.0,265.9188,265.9382,265.6266,265.7532,3538.0
2021-10-28 14:40:00,272.96,273.07,272.7,272.9,4750.0,265.8603,265.9675,265.6071,265.8019,4750.0
2021-10-28 14:50:00,272.98,273.26,272.84,273.03,5169.0,265.8798,266.1525,265.7434,265.9285,5169.0
2021-10-28 15:00:00,273.13,273.25,273.04,273.04,8737.0,266.0259,266.1428,265.9382,265.9382,8737.0
2021-10-28 15:10:00,272.84,273.12,272.53,272.88,6060.0,265.7434,266.0161,265.4415,265.7824,6060.0
2021-10-28 15:20:00,272.9,273.22,272.89,273.13,3250.0,265.8019,266.1135,265.7921,266.0259,3250.0
2021-10-28 15:30:00,273.15,274.05,273.04,274.05,14467.0,266.0454,266.922,265.9382,266.922,14467.0
2021-10-28 15:40:00,273.94,274.51,273.93,274.44,16723.0,266.8148,267.37,266.8051,267.3018,16723.0
2021-10-28 15:50:00,274.51,275.55,274.51,275.52,53802.0,267.37,268.3829,267.37,268.3537,53802.0
2021-10-29 09:30:00,275.24,278.17,274.6,275.36,28257.0,268.081,270.9348,267.4577,268.1979,28257.0
2021-10-29 09:40:00,276.43,276.76,274.73,275.67,5403.0,269.2401,269.5615,267.5843,268.4998,5403.0
2021-10-29 09:50:00,276.28,277.2,275.49,276.4,2948.0,269.094,269.99,268.3245,269.2108,2948.0
2021-10-29 10:00:00,276.7,277.54,276.64,277.36,3437.0,269.503,270.3212,269.4446,270.1459,3437.0
2021-10-29 10:10:00,277.56,277.92,277.01,277.92,4019.0,270.3407,270.6913,269.805,270.6913,4019.0
2021-10-29 10:20:00,277.91,277.91,276.6,277.51,3985.0,270.6816,270.6816,269.4056,270.292,3985.0
2021-10-29 10:30:00,277.53,278.43,277.32,278.24,10367.0,270.3114,271.188,270.1069,271.003,10367.0
2021-10-29 10:40:00,278.4,278.56,278.04,278.56,3336.0,271.1588,271.3147,270.8082,271.3147,3336.0
2021-10-29 10:50:00,278.79,278.91,278.55,278.73,3900.0,271.5387,271.6556,271.3049,271.4802,3900.0
2021-10-29 11:00:00,278.79,279.08,278.73,279.08,5631.0,271.5387,271.8211,271.4802,271.8211,5631.0
2021-10-29 11:10:00,279.11,279.29,278.15,278.15,4068.0,271.8503,272.0257,270.9153,270.9153,4068.0
2021-10-29 11:20:00,278.27,278.28,277.86,277.86,3287.0,271.0322,271.0419,270.6329,270.6329,3287.0
2021-10-29 11:30:00,277.28,277.59,277.28,277.33,1700.0,270.0679,270.3699,270.0679,270.1166,1700.0
2021-10-29 11:40:00,277.14,277.14,276.7,276.95,6021.0,269.9316,269.9316,269.503,269.7465,6021.0
2021-10-29 11:50:00,276.88,277.21,276.84,277.16,3202.0,269.6784,269.9998,269.6394,269.9511,3202.0
2021-10-29 12:00:00,277.21,277.54,277.16,277.54,2064.0,269.9998,270.3212,269.9511,270.3212,2064.0
2021-10-29 12:10:00,277.62,277.74,277.09,277.24,4605.0,270.3991,270.516,269.8829,270.029,4605.0
2021-10-29 12:20:00,277.33,278.04,277.3,277.84,3926.0,270.1166,270.8082,270.0874,270.6134,3926.0
2021-10-29 12:30:00,277.85,277.99,277.65,277.65,3633.0,270.6231,270.7595,270.4283,270.4283,3633.0
2021-10-29 12:40:00,277.57,277.66,277.11,277.11,2810.0,270.3504,270.4381,269.9024,269.9024,2810.0
2021-10-29 12:50:00,277.06,277.66,277.06,277.41,5384.0,269.8537,270.4381,269.8537,270.1946,5384.0
2021-10-29 13:00:00,277.5,277.5,277.19,277.19,2519.0,270.2822,270.2822,269.9803,269.9803,2519.0
2021-10-29 13:10:00,277.31,277.57,277.09,277.09,42527.0,270.0972,270.3504,269.8829,269.8829,42527.0
2021-10-29 13:20:00,277.08,277.28,276.91,277.28,2719.0,269.8732,270.0679,269.7076,270.0679,2719.0
2021-10-29 13:30:00,277.29,277.31,277.06,277.06,1794.0,270.0777,270.0972,269.8537,269.8537,1794.0
2021-10-29 13:40:00,277.06,277.36,276.97,276.97,3915.0,269.8537,270.1459,269.766,269.766,3915.0
2021-10-29 13:50:00,277.06,277.32,276.98,277.3,3579.0,269.8537,270.1069,269.7758,270.0874,3579.0
2021-10-29 14:00:00,277.29,277.7,277.28,277.59,4560.0,270.0777,270.477,270.0679,270.3699,4560.0
2021-10-29 14:10:00,277.63,277.64,277.33,277.34,7961.0,270.4088,270.4186,270.1166,270.1264,7961.0
2021-10-29 14:20:00,277.45,277.56,277.31,277.36,6518.0,270.2335,270.3407,270.0972,270.1459,6518.0
2021-10-29 14:30:00,277.35,277.47,277.28,277.47,2810.0,270.1361,270.253,270.0679,270.253,2810.0
2021-10-29 14:40:00,277.52,277.69,277.42,277.62,3879.0,270.3017,270.4673,270.2043,270.3991,3879.0
2021-10-29 14:50:00,277.69,277.69,277.36,277.36,3209.0,270.4673,270.4673,270.1459,270.1459,3209.0
2021-10-29 15:00:00,277.35,277.61,277.31,277.39,3818.0,270.1361,270.3894,270.0972,270.1751,3818.0
2021-10-29 15:10:00,277.39,277.56,277.28,277.56,7932.0,270.1751,270.3407,270.0679,270.3407,7932.0
2021-10-29 15:20:00,277.5,277.55,277.31,277.38,21447.0,270.2822,270.3309,270.0972,270.1653,21447.0
2021-10-29 15:30:00,277.4,277.4,277.06,277.14,17314.0,270.1848,270.1848,269.8537,269.9316,17314.0
2021-10-29 15:40:00,277.1,277.24,276.73,277.24,24070.0,269.8926,270.029,269.5323,270.029,24070.0
2021-10-29 15:50:00,277.35,277.52,277.09,277.43,71985.0,270.1361,270.3017,269.8829,270.214,71985.0
2021-11-01 09:30:00,278.75,279.46,278.32,279.05,9461.0,271.4997,272.1912,271.0809,271.7919,9461.0
2021-11-01 09:40:00,279.05,279.05,278.27,279.0,16086.0,271.7919,271.7919,271.0322,271.7432,16086.0
2021-11-01 09:50:00,278.6,278.64,277.5,278.48,6831.0,271.3536,271.3926,270.2822,271.2367,6831.0
2021-11-01 10:00:00,277.81,278.13,276.66,277.61,17428.0,270.5842,270.8958,269.4641,270.3894,17428.0
2021-11-01 10:10:00,277.21,277.56,276.7,277.39,15264.0,269.9998,270.3407,269.503,270.1751,15264.0
2021-11-01 10:20:00,277.4,277.42,276.42,277.4,6849.0,270.1848,270.2043,269.2303,270.1848,6849.0
2021-11-01 10:30:00,276.99,277.03,275.87,276.48,11313.0,269.7855,269.8245,268.6946,269.2888,11313.0
2021-11-01 10:40:00,276.36,276.75,276.23,276.57,6642.0,269.1719,269.5517,269.0453,269.3764,6642.0
2021-11-01 10:50:00,276.86,277.03,276.34,276.68,4507.0,269.6589,269.8245,269.1524,269.4836,4507.0
2021-11-01 11:00:00,276.66,277.3,276.66,276.96,2437.0,269.4641,270.0874,269.4641,269.7563,2437.0
2021-11-01 11:10:00,276.75,277.3,276.75,277.18,5507.0,269.5517,270.0874,269.5517,269.9705,5507.0
2021-11-01 11:20:00,277.05,277.05,276.32,276.54,5719.0,269.8439,269.8439,269.1329,269.3472,5719.0
2021-11-01 11:30:00,276.51,276.77,276.51,276.59,6164.0,269.318,269.5712,269.318,269.3959,6164.0
2021-11-01 11:40:00,276.43,276.43,275.33,275.65,2756.0,269.2401,269.2401,268.1687,268.4803,2756.0
2021-11-01 11:50:00,275.65,275.79,275.4,275.55,2975.0,268.4803,268.6167,268.2368,268.3829,2975.0
2021-11-01 12:00:00,275.44,275.7,275.39,275.6,8719.0,268.2758,268.529,268.2271,268.4316,8719.0
2021-11-01 12:10:00,275.36,275.99,275.36,275.88,1900.0,268.1979,268.8115,268.1979,268.7044,1900.0
2021-11-01 12:20:00,275.64,276.32,275.64,276.32,3292.0,268.4706,269.1329,268.4706,269.1329,3292.0
2021-11-01 12:30:00,276.17,276.6,276.17,276.28,1700.0,268.9868,269.4056,268.9868,269.094,1700.0
2021-11-01 12:40:00,276.06,276.23,275.86,276.06,10516.0,268.8797,269.0453,268.6849,268.8797,10516.0
2021-11-01 12:50:00,276.16,276.2,275.98,276.0,1271.0,268.9771,269.016,268.8018,268.8212,1271.0
2021-11-01 13:00:00,275.99,276.11,275.87,275.87,2182.0,268.8115,268.9284,268.6946,268.6946,2182.0
2021-11-01 13:10:00,275.96,276.43,275.92,276.35,2850.0,268.7823,269.2401,268.7433,269.1621,2850.0
2021-11-01 13:20:00,276.35,276.47,275.86,276.12,2259.0,269.1621,269.279,268.6849,268.9381,2259.0
2021-11-01 13:30:00,276.18,276.24,275.87,276.04,4665.0,268.9966,269.055,268.6946,268.8602,4665.0
2021-11-01 13:40:00,276.0,276.14,275.71,275.71,6408.0,268.8212,268.9576,268.5388,268.5388,6408.0
2021-11-01 13:50:00,275.5,275.83,275.33,275.83,2100.0,268.3342,268.6557,268.1687,268.6557,2100.0
2021-11-01 14:00:00,276.04,276.05,275.22,275.22,2900.0,268.8602,268.8699,268.0615,268.0615,2900.0
2021-11-01 14:10:00,275.26,275.84,275.26,275.82,3264.0,268.1005,268.6654,268.1005,268.6459,3264.0
2021-11-01 14:20:00,275.75,275.98,275.6,275.76,2990.0,268.5777,268.8018,268.4316,268.5875,2990.0
2021-11-01 14:30:00,276.0,276.05,275.81,276.0,1687.0,268.8212,268.8699,268.6362,268.8212,1687.0
2021-11-01 14:40:00,275.9,275.92,275.67,275.67,2259.0,268.7238,268.7433,268.4998,268.4998,2259.0
2021-11-01 14:50:00,275.65,276.13,275.54,276.13,2911.0,268.4803,268.9479,268.3732,268.9479,2911.0
2021-11-01 15:00:00,276.04,276.25,276.01,276.19,2216.0,268.8602,269.0647,268.831,269.0063,2216.0
2021-11-01 15:10:00,276.25,276.48,276.2,276.48,2732.0,269.0647,269.2888,269.016,269.2888,2732.0
2021-11-01 15:20:00,276.29,276.4,276.13,276.38,1669.0,269.1037,269.2108,268.9479,269.1914,1669.0
2021-11-01 15:30:00,276.38,276.62,276.3,276.44,4661.0,269.1914,269.4251,269.1134,269.2498,4661.0
2021-11-01 15:40:00,276.45,277.08,276.45,277.03,7267.0,269.2595,269.8732,269.2595,269.8245,7267.0
2021-11-01 15:50:00,277.13,277.56,276.98,277.56,28606.0,269.9218,270.3407,269.7758,270.3407,28606.0
2021-11-02 09:30:00,278.45,278.5,277.94,277.97,2302.0,271.2075,271.2562,270.7108,270.74,2302.0
2021-11-02 09:40:00,278.37,278.6,277.82,277.85,2500.0,271.1296,271.3536,270.5939,270.6231,2500.0
2021-11-02 09:50:00,277.74,278.06,277.44,277.63,2067.0,270.516,270.8277,270.2238,270.4088,2067.0
2021-11-02 10:00:00,277.63,278.49,276.69,277.09,10449.0,270.4088,271.2465,269.4933,269.8829,10449.0
2021-11-02 10:10:00,276.98,277.03,275.35,276.14,3331.0,269.7758,269.8245,268.1881,268.9576,3331.0
2021-11-02 10:20:00,275.87,276.23,275.66,276.0,36083.0,268.6946,269.0453,268.4901,268.8212,36083.0
2021-11-02 10:30:00,276.21,276.95,276.1,276.11,1318.0,269.0258,269.7465,268.9186,268.9284,1318.0
2021-11-02 10:40:00,275.72,276.47,275.53,276.27,3451.0,268.5485,269.279,268.3635,269.0842,3451.0
2021-11-02 10:50:00,276.47,276.96,275.95,276.79,4476.0,269.279,269.7563,268.7725,269.5907,4476.0
2021-11-02 11:00:00,276.99,276.99,276.08,276.08,1399.0,269.7855,269.7855,268.8992,268.8992,1399.0
2021-11-02 11:10:00,275.62,275.67,274.86,275.03,1500.0,268.4511,268.4998,267.7109,267.8765,1500.0
2021-11-02 11:20:00,274.93,275.15,274.56,274.9,8916.0,267.7791,267.9933,267.4187,267.7499,8916.0
2021-11-02 11:30:00,274.72,275.24,274.57,275.19,2320.0,267.5745,268.081,267.4284,268.0323,2320.0
2021-11-02 11:40:00,275.21,275.35,275.02,275.2,8461.0,268.0518,268.1881,267.8667,268.042,8461.0
2021-11-02 11:50:00,275.07,275.18,274.59,274.59,2170.0,267.9154,268.0226,267.4479,267.4479,2170.0
2021-11-02 12:00:00,274.6,274.68,274.51,274.63,1604.0,267.4577,267.5356,267.37,267.4869,1604.0
2021-11-02 12:10:00,274.63,275.25,274.45,275.25,3801.0,267.4869,268.0907,267.3116,268.0907,3801.0
2021-11-02 12:20:00,275.12,275.12,274.68,274.97,2342.0,267.9641,267.9641,267.5356,267.818,2342.0
2021-11-02 12:30:00,274.97,275.25,274.81,274.81,4100.0,267.818,268.0907,267.6622,267.6622,4100.0
2021-11-02 12:40:00,274.78,275.27,274.5,274.97,19951.0,267.633,268.1102,267.3603,267.818,19951.0
2021-11-02 12:50:00,275.01,275.22,274.5,275.22,10010.0,267.857,268.0615,267.3603,268.0615,10010.0
2021-11-02 13:00:00,275.19,275.5,275.01,275.21,3135.0,268.0323,268.3342,267.857,268.0518,3135.0
2021-11-02 13:10:00,275.19,275.89,275.19,275.5,8019.0,268.0323,268.7141,268.0323,268.3342,8019.0
2021-11-02 13:20:00,275.5,275.53,274.97,275.13,11282.0,268.3342,268.3635,267.818,267.9739,11282.0
2021-11-02 13:30:00,275.1,275.5,274.85,275.23,42656.0,267.9446,268.3342,267.7012,268.0713,42656.0
2021-11-02 13:40:00,275.18,275.18,274.65,274.7,10722.0,268.0226,268.0226,267.5064,267.5551,10722.0
2021-11-02 13:50:00,274.59,275.39,274.58,275.0,34874.0,267.4479,268.2271,267.4382,267.8473,34874.0
2021-11-02 14:00:00,274.84,274.93,274.77,274.77,805.0,267.6914,267.7791,267.6232,267.6232,805.0
2021-11-02 14:10:00,274.65,274.87,274.47,274.53,18352.0,267.5064,267.7206,267.331,267.3895,18352.0
2021-11-02 14:20:00,274.49,274.57,274.45,274.51,11203.0,267.3505,267.4284,267.3116,267.37,11203.0
2021-11-02 14:30:00,274.6,274.6,274.35,274.55,7431.0,267.4577,267.4577,267.2142,267.409,7431.0
2021-11-02 14:40:00,274.5,275.01,274.5,274.83,16700.0,267.3603,267.857,267.3603,267.6817,16700.0
2021-11-02 14:50:00,274.73,274.88,274.5,274.67,4125.0,267.5843,267.7304,267.3603,267.5258,4125.0
2021-11-02 15:00:00,274.59,274.73,274.29,274.54,111971.0,267.4479,267.5843,267.1557,267.3992,111971.0
2021-11-02 15:10:00,274.57,275.05,274.51,274.82,17712.0,267.4284,267.896,267.37,267.6719,17712.0
2021-11-02 15:20:00,274.85,274.91,274.4,274.69,85237.0,267.7012,267.7596,267.2629,267.5453,85237.0
2021-11-02 15:30:00,274.75,275.48,274.64,275.14,81083.0,267.6038,268.3148,267.4966,267.9836,81083.0
2021-11-02 15:40:00,275.19,275.24,274.63,274.82,229146.0,268.0323,268.081,267.4869,267.6719,229146.0
2021-11-02 15:50:00,274.9,274.94,274.45,274.5,155682.0,267.7499,267.7888,267.3116,267.3603,155682.0
2021-11-03 09:30:00,274.82,275.63,274.36,274.93,4579.0,267.6719,268.4609,267.2239,267.7791,4579.0
2021-11-03 09:40:00,274.62,274.72,272.55,272.74,31447.0,267.4771,267.5745,265.461,265.646,31447.0
2021-11-03 09:50:00,272.44,274.07,272.44,273.21,5610.0,265.3538,266.9414,265.3538,266.1038,5610.0
2021-11-03 10:00:00,273.55,273.55,272.05,272.05,10077.0,266.435,266.435,264.974,264.974,10077.0
2021-11-03 10:10:00,271.66,271.66,270.74,271.04,4135.0,264.5941,264.5941,263.6981,263.9903,4135.0
2021-11-03 10:20:00,271.49,272.09,271.49,271.87,3507.0,264.4285,265.0129,264.4285,264.7987,3507.0
2021-11-03 10:30:00,271.89,272.25,271.46,271.99,7067.0,264.8181,265.1688,264.3993,264.9155,7067.0
2021-11-03 10:40:00,272.16,272.55,271.83,272.43,4020.0,265.0811,265.461,264.7597,265.3441,4020.0
2021-11-03 10:50:00,272.3,272.42,271.86,272.11,3456.0,265.2175,265.3344,264.7889,265.0324,3456.0
2021-11-03 11:00:00,272.07,272.07,271.56,271.9,3245.0,264.9935,264.9935,264.4967,264.8279,3245.0
2021-11-03 11:10:00,272.01,272.01,271.45,271.45,3511.0,264.935,264.935,264.3896,264.3896,3511.0
2021-11-03 11:20:00,271.47,271.83,271.38,271.67,3869.0,264.4091,264.7597,264.3214,264.6039,3869.0
2021-11-03 11:30:00,271.66,271.96,271.66,271.9,2000.0,264.5941,264.8863,264.5941,264.8279,2000.0
2021-11-03 11:40:00,271.89,272.32,271.68,271.91,1993.0,264.8181,265.237,264.6136,264.8376,1993.0
2021-11-03 11:50:00,271.88,272.12,271.69,272.08,1804.0,264.8084,265.0422,264.6233,265.0032,1804.0
2021-11-03 12:00:00,271.98,272.24,271.9,272.24,2038.0,264.9058,265.159,264.8279,265.159,2038.0
2021-11-03 12:10:00,271.85,272.4,271.8,272.4,1726.0,264.7792,265.3149,264.7305,265.3149,1726.0
2021-11-03 12:20:00,272.71,272.75,272.12,272.51,8795.0,265.6168,265.6558,265.0422,265.422,8795.0
2021-11-03 12:30:00,272.5,272.66,272.41,272.42,1108.0,265.4123,265.5681,265.3246,265.3344,1108.0
2021-11-03 12:40:00,272.67,272.67,272.27,272.39,2629.0,265.5779,265.5779,265.1883,265.3051,2629.0
2021-11-03 12:50:00,272.4,272.55,272.27,272.44,104217.0,265.3149,265.461,265.1883,265.3538,104217.0
2021-11-03 13:00:00,272.35,273.55,272.34,273.3,14337.0,265.2662,266.435,265.2564,266.1915,14337.0
2021-11-03 13:10:00,273.22,273.63,273.09,273.58,18543.0,266.1135,266.5129,265.9869,266.4642,18543.0
2021-11-03 13:20:00,273.68,274.52,273.5,274.5,12754.0,266.5616,267.3797,266.3863,267.3603,12754.0
2021-11-03 13:30:00,274.7,274.7,274.0,274.28,7365.0,267.5551,267.5551,266.8733,267.146,7365.0
2021-11-03 13:40:00,274.31,274.31,273.86,274.0,4692.0,267.1752,267.1752,266.7369,266.8733,4692.0
2021-11-03 13:50:00,273.96,273.98,273.41,273.53,17510.0,266.8343,266.8538,266.2986,266.4155,17510.0
2021-11-03 14:00:00,273.44,274.63,273.43,274.63,9798.0,266.3278,267.4869,266.3181,267.4869,9798.0
2021-11-03 14:10:00,274.8,275.72,274.55,275.72,9671.0,267.6525,268.5485,267.409,268.5485,9671.0
2021-11-03 14:20:00,275.84,276.26,275.84,275.99,5291.0,268.6654,269.0745,268.6654,268.8115,5291.0
2021-11-03 14:30:00,275.9,276.0,275.41,275.87,7718.0,268.7238,268.8212,268.2466,268.6946,7718.0
2021-11-03 14:40:00,275.88,276.68,275.87,276.66,4500.0,268.7044,269.4836,268.6946,269.4641,4500.0
2021-11-03 14:50:00,276.8,277.1,276.53,276.65,8665.0,269.6004,269.8926,269.3375,269.4543,8665.0
2021-11-03 15:00:00,276.61,276.9,276.57,276.75,4279.0,269.4154,269.6978,269.3764,269.5517,4279.0
2021-11-03 15:10:00,276.82,277.19,276.78,277.19,5505.0,269.6199,269.9803,269.581,269.9803,5505.0
2021-11-03 15:20:00,277.06,277.14,276.46,276.46,8521.0,269.8537,269.9316,269.2693,269.2693,8521.0
2021-11-03 15:30:00,276.51,276.74,276.43,276.54,5832.0,269.318,269.542,269.2401,269.3472,5832.0
2021-11-03 15:40:00,276.54,277.42,276.54,277.37,8564.0,269.3472,270.2043,269.3472,270.1556,8564.0
2021-11-03 15:50:00,277.51,277.86,277.05,277.77,37331.0,270.292,270.6329,269.8439,270.5452,37331.0
2021-11-04 09:30:00,279.08,281.05,279.08,281.0,9475.0,271.8211,273.7399,271.8211,273.6912,9475.0
2021-11-04 09:40:00,280.54,280.69,279.57,279.67,7765.0,273.2432,273.3893,272.2984,272.3958,7765.0
2021-11-04 09:50:00,279.75,280.38,279.06,279.18,5482.0,272.4737,273.0873,271.8017,271.9185,5482.0
2021-11-04 10:00:00,279.38,279.4,278.26,278.26,1900.0,272.1133,272.1328,271.0225,271.0225,1900.0
2021-11-04 10:10:00,278.55,279.91,278.46,279.35,2930.0,271.3049,272.6295,271.2173,272.0841,2930.0
2021-11-04 10:20:00,279.3,279.81,279.29,279.81,905.0,272.0354,272.5321,272.0257,272.5321,905.0
2021-11-04 10:30:00,280.46,280.94,280.46,280.86,2122.0,273.1652,273.6328,273.1652,273.5548,2122.0
2021-11-04 10:40:00,280.64,280.75,280.46,280.57,1000.0,273.3406,273.4477,273.1652,273.2724,1000.0
2021-11-04 10:50:00,280.64,280.74,279.88,280.43,7990.0,273.3406,273.438,272.6003,273.136,7990.0
2021-11-04 11:00:00,280.36,281.24,280.32,280.96,3732.0,273.0678,273.9249,273.0289,273.6522,3732.0
2021-11-04 11:10:00,280.93,281.28,280.93,281.06,1940.0,273.623,273.9639,273.623,273.7496,1940.0
2021-11-04 11:20:00,281.09,281.16,280.66,281.0,3650.0,273.7788,273.847,273.36,273.6912,3650.0
2021-11-04 11:30:00,281.1,281.66,281.03,281.49,1939.0,273.7886,274.334,273.7204,274.1684,1939.0
2021-11-04 11:40:00,281.74,281.84,281.44,281.44,2370.0,274.4119,274.5093,274.1197,274.1197,2370.0
2021-11-04 11:50:00,281.29,281.31,280.89,281.09,2567.0,273.9736,273.9931,273.5841,273.7788,2567.0
2021-11-04 12:00:00,281.25,281.25,281.08,281.08,553.0,273.9347,273.9347,273.7691,273.7691,553.0
2021-11-04 12:10:00,281.33,281.54,281.3,281.38,3015.0,274.0126,274.2171,273.9834,274.0613,3015.0
2021-11-04 12:20:00,281.5,281.52,281.39,281.43,601.0,274.1782,274.1977,274.071,274.11,601.0
2021-11-04 12:30:00,281.42,281.51,281.33,281.44,500.0,274.1003,274.1879,274.0126,274.1197,500.0
2021-11-04 12:40:00,281.46,281.47,281.05,281.32,1809.0,274.1392,274.149,273.7399,274.0029,1809.0
2021-11-04 12:50:00,281.48,281.69,281.45,281.69,1000.0,274.1587,274.3632,274.1295,274.3632,1000.0
2021-11-04 13:00:00,281.67,281.73,281.42,281.71,2193.0,274.3438,274.4022,274.1003,274.3827,2193.0
2021-11-04 13:10:00,281.66,281.84,281.62,281.62,703.0,274.334,274.5093,274.2951,274.2951,703.0
2021-11-04 13:20:00,281.76,281.76,281.51,281.51,2598.0,274.4314,274.4314,274.1879,274.1879,2598.0
2021-11-04 13:30:00,281.5,281.67,281.49,281.54,1538.0,274.1782,274.3438,274.1684,274.2171,1538.0
2021-11-04 13:40:00,281.43,281.94,281.43,281.79,2495.0,274.11,274.6067,274.11,274.4606,2495.0
2021-11-04 13:50:00,281.82,282.27,281.82,282.06,2694.0,274.4899,274.9282,274.4899,274.7236,2694.0
2021-11-04 14:00:00,282.08,282.36,281.96,282.34,4401.0,274.7431,275.0158,274.6262,274.9963,4401.0
2021-11-04 14:10:00,282.39,282.59,282.34,282.35,5667.0,275.045,275.2398,274.9963,275.0061,5667.0
2021-11-04 14:20:00,282.35,282.45,282.08,282.28,3782.0,275.0061,275.1035,274.7431,274.9379,3782.0
2021-11-04 14:30:00,282.3,282.51,282.21,282.4,6501.0,274.9574,275.1619,274.8697,275.0548,6501.0
2021-11-04 14:40:00,282.31,282.43,282.17,282.22,4519.0,274.9671,275.084,274.8308,274.8795,4519.0
2021-11-04 14:50:00,282.21,282.21,281.79,282.07,5818.0,274.8697,274.8697,274.4606,274.7334,5818.0
2021-11-04 15:00:00,282.0,282.8,282.0,282.49,4512.0,274.6652,275.4444,274.6652,275.1424,4512.0
2021-11-04 15:10:00,282.54,282.57,282.3,282.3,5320.0,275.1911,275.2204,274.9574,274.9574,5320.0
2021-11-04 15:20:00,282.43,282.61,282.39,282.61,4971.0,275.084,275.2593,275.045,275.2593,4971.0
2021-11-04 15:30:00,282.66,283.55,282.66,283.44,14148.0,275.308,276.1749,275.308,276.0677,14148.0
2021-11-04 15:40:00,283.4,283.96,283.39,283.81,17367.0,276.0288,276.5742,276.019,276.4281,17367.0
2021-11-04 15:50:00,283.86,284.65,283.86,284.47,57553.0,276.4768,277.2463,276.4768,277.0709,57553.0
2021-11-05 09:30:00,285.89,286.59,285.28,285.78,13526.0,278.454,279.1358,277.8599,278.3469,13526.0
2021-11-05 09:40:00,284.37,286.4,284.09,285.07,4672.0,276.9735,278.9507,276.7008,277.6553,4672.0
2021-11-05 09:50:00,285.31,286.51,284.88,286.51,4593.0,277.8891,279.0579,277.4703,279.0579,4593.0
2021-11-05 10:00:00,286.27,286.3,285.12,285.12,3037.0,278.8241,278.8533,277.704,277.704,3037.0
2021-11-05 10:10:00,285.08,285.18,284.85,285.18,1473.0,277.6651,277.7625,277.4411,277.7625,1473.0
2021-11-05 10:20:00,285.13,285.32,283.64,284.03,47512.0,277.7138,277.8988,276.2625,276.6424,47512.0
2021-11-05 10:30:00,283.86,284.67,282.87,283.31,6118.0,276.4768,277.2657,275.5126,275.9411,6118.0
2021-11-05 10:40:00,283.32,283.71,283.2,283.64,1565.0,275.9508,276.3307,275.834,276.2625,1565.0
2021-11-05 10:50:00,283.67,283.92,283.11,283.92,6924.0,276.2917,276.5352,275.7463,276.5352,6924.0
2021-11-05 11:00:00,283.74,283.79,283.43,283.75,2757.0,276.3599,276.4086,276.058,276.3697,2757.0
2021-11-05 11:10:00,283.7,283.98,283.32,283.98,3525.0,276.321,276.5937,275.9508,276.5937,3525.0
2021-11-05 11:20:00,283.61,283.7,283.3,283.5,3254.0,276.2333,276.321,275.9314,276.1262,3254.0
2021-11-05 11:30:00,283.58,283.78,283.19,283.48,2033.0,276.2041,276.3989,275.8242,276.1067,2033.0
2021-11-05 11:40:00,283.32,283.48,283.22,283.48,3733.0,275.9508,276.1067,275.8534,276.1067,3733.0
2021-11-05 11:50:00,283.72,283.72,283.22,283.44,1800.0,276.3404,276.3404,275.8534,276.0677,1800.0
2021-11-05 12:00:00,283.28,283.96,283.1,283.74,3866.0,275.9119,276.5742,275.7366,276.3599,3866.0
2021-11-05 12:10:00,283.61,283.86,283.61,283.71,957.0,276.2333,276.4768,276.2333,276.3307,957.0
2021-11-05 12:20:00,283.7,283.71,283.37,283.52,2770.0,276.321,276.3307,275.9995,276.1456,2770.0
2021-11-05 12:30:00,283.47,283.58,282.72,282.72,6797.0,276.0969,276.2041,275.3665,275.3665,6797.0
2021-11-05 12:40:00,282.53,282.69,282.27,282.69,5296.0,275.1814,275.3372,274.9282,275.3372,5296.0
2021-11-05 12:50:00,282.82,282.94,282.68,282.75,3315.0,275.4639,275.5807,275.3275,275.3957,3315.0
2021-11-05 13:00:00,282.6,282.72,282.07,282.21,3197.0,275.2496,275.3665,274.7334,274.8697,3197.0
2021-11-05 13:10:00,282.32,282.32,281.75,282.22,15306.0,274.9769,274.9769,274.4217,274.8795,15306.0
2021-11-05 13:20:00,282.22,282.22,280.93,281.25,3451.0,274.8795,274.8795,273.623,273.9347,3451.0
2021-11-05 13:30:00,281.03,281.76,280.98,281.18,2981.0,273.7204,274.4314,273.6717,273.8665,2981.0
2021-11-05 13:40:00,281.11,281.39,280.83,280.96,947.0,273.7983,274.071,273.5256,273.6522,947.0
2021-11-05 13:50:00,281.13,281.37,281.13,281.29,1501.0,273.8178,274.0516,273.8178,273.9736,1501.0
2021-11-05 14:00:00,281.38,281.98,281.34,281.76,3290.0,274.0613,274.6457,274.0223,274.4314,3290.0
2021-11-05 14:10:00,281.88,281.9,281.77,281.82,806.0,274.5483,274.5678,274.4412,274.4899,806.0
2021-11-05 14:20:00,281.91,283.1,281.91,282.81,16497.0,274.5775,275.7366,274.5775,275.4541,16497.0
2021-11-05 14:30:00,282.83,283.41,282.77,283.23,10376.0,275.4736,276.0385,275.4152,275.8632,10376.0
2021-11-05 14:40:00,283.23,283.28,282.93,283.0,7577.0,275.8632,275.9119,275.571,275.6392,7577.0
2021-11-05 14:50:00,283.0,283.2,282.89,283.01,28666.0,275.6392,275.834,275.532,275.6489,28666.0
2021-11-05 15:00:00,282.93,283.36,282.63,283.26,23729.0,275.571,275.9898,275.2788,275.8924,23729.0
2021-11-05 15:10:00,283.31,284.03,282.62,282.79,19703.0,275.9411,276.6424,275.2691,275.4346,19703.0
2021-11-05 15:20:00,282.66,282.96,282.64,282.81,4601.0,275.308,275.6002,275.2885,275.4541,4601.0
2021-11-05 15:30:00,282.94,284.17,282.8,283.99,7142.0,275.5807,276.7787,275.4444,276.6034,7142.0
2021-11-05 15:40:00,284.03,284.62,283.75,284.62,10795.0,276.6424,277.217,276.3697,277.217,10795.0
2021-11-05 15:50:00,284.33,284.61,284.07,284.57,61502.0,276.9346,277.2073,276.6813,277.1683,61502.0
2021-11-08 09:30:00,286.75,287.62,285.19,285.32,6691.0,279.2916,280.139,277.7722,277.8988,6691.0
2021-11-08 09:40:00,285.32,285.32,283.6,284.54,7650.0,277.8988,277.8988,276.2236,277.1391,7650.0
2021-11-08 09:50:00,284.79,285.0,283.45,283.45,8508.0,277.3826,277.5872,276.0775,276.0775,8508.0
2021-11-08 10:00:00,283.72,284.4,283.72,283.77,1670.0,276.3404,277.0028,276.3404,276.3891,1670.0
2021-11-08 10:10:00,283.9,284.56,283.9,284.41,3445.0,276.5158,277.1586,276.5158,277.0125,3445.0
2021-11-08 10:20:00,284.97,285.75,284.97,285.75,400.0,277.5579,278.3176,277.5579,278.3176,400.0
2021-11-08 10:30:00,285.77,286.46,285.49,286.14,2400.0,278.3371,279.0092,278.0644,278.6975,2400.0
2021-11-08 10:40:00,286.17,286.8,285.89,286.78,5271.0,278.7267,279.3403,278.454,279.3209,5271.0
2021-11-08 10:50:00,287.05,287.05,286.31,286.47,2533.0,279.5838,279.5838,278.8631,279.0189,2533.0
2021-11-08 11:00:00,286.47,286.48,285.88,285.88,4088.0,279.0189,279.0287,278.4443,278.4443,4088.0
2021-11-08 11:10:00,285.61,286.24,285.56,286.24,2414.0,278.1813,278.7949,278.1326,278.7949,2414.0
2021-11-08 11:20:00,286.0,286.0,285.27,285.43,917.0,278.5611,278.5611,277.8501,278.006,917.0
2021-11-08 11:30:00,285.6,285.6,285.11,285.2,2114.0,278.1715,278.1715,277.6943,277.7819,2114.0
2021-11-08 11:40:00,285.17,285.17,284.79,284.79,600.0,277.7527,277.7527,277.3826,277.3826,600.0
2021-11-08 11:50:00,284.78,284.78,284.5,284.56,963.0,277.3729,277.3729,277.1002,277.1586,963.0
2021-11-08 12:00:00,284.79,284.79,284.51,284.71,500.0,277.3826,277.3826,277.1099,277.3047,500.0
2021-11-08 12:10:00,284.33,284.56,284.22,284.49,1105.0,276.9346,277.1586,276.8274,277.0904,1105.0
2021-11-08 12:20:00,284.36,284.66,284.36,284.53,4551.0,276.9638,277.256,276.9638,277.1294,4551.0
2021-11-08 12:30:00,284.53,284.55,284.31,284.31,1836.0,277.1294,277.1489,276.9151,276.9151,1836.0
2021-11-08 12:40:00,284.26,284.47,284.26,284.38,2105.0,276.8664,277.0709,276.8664,276.9833,2105.0
2021-11-08 12:50:00,284.38,284.66,284.38,284.57,2059.0,276.9833,277.256,276.9833,277.1683,2059.0
2021-11-08 13:00:00,284.69,284.99,284.52,284.65,2091.0,277.2852,277.5774,277.1196,277.2463,2091.0
2021-11-08 13:10:00,284.78,285.22,284.78,285.06,500.0,277.3729,277.8014,277.3729,277.6456,500.0
2021-11-08 13:20:00,285.0,285.57,284.85,285.57,2274.0,277.5872,278.1423,277.4411,278.1423,2274.0
2021-11-08 13:30:00,285.69,285.77,285.56,285.57,1394.0,278.2592,278.3371,278.1326,278.1423,1394.0
2021-11-08 13:40:00,285.61,285.77,285.53,285.76,1880.0,278.1813,278.3371,278.1034,278.3274,1880.0
2021-11-08 13:50:00,285.82,285.83,285.71,285.72,532.0,278.3858,278.3956,278.2787,278.2884,532.0
2021-11-08 14:00:00,285.71,285.96,285.71,285.94,2108.0,278.2787,278.5222,278.2787,278.5027,2108.0
2021-11-08 14:10:00,285.96,285.96,285.59,285.86,1207.0,278.5222,278.5222,278.1618,278.4248,1207.0
2021-11-08 14:20:00,285.81,285.86,285.53,285.53,1213.0,278.3761,278.4248,278.1034,278.1034,1213.0
2021-11-08 14:30:00,285.56,285.56,285.28,285.41,700.0,278.1326,278.1326,277.8599,277.9865,700.0
2021-11-08 14:40:00,285.56,285.71,285.3,285.71,2524.0,278.1326,278.2787,277.8793,278.2787,2524.0
2021-11-08 14:50:00,285.85,285.9,285.68,285.85,1654.0,278.415,278.4637,278.2495,278.415,1654.0
2021-11-08 15:00:00,285.78,285.78,285.63,285.63,861.0,278.3469,278.3469,278.2008,278.2008,861.0
2021-11-08 15:10:00,285.75,285.87,285.68,285.87,1837.0,278.3176,278.4345,278.2495,278.4345,1837.0
2021-11-08 15:20:00,286.17,286.17,285.92,285.93,1602.0,278.7267,278.7267,278.4832,278.493,1602.0
2021-11-08 15:30:00,286.06,286.45,286.0,286.41,29323.0,278.6196,278.9994,278.5611,278.9605,29323.0
2021-11-08 15:40:00,286.37,286.49,286.29,286.41,12728.0,278.9215,279.0384,278.8436,278.9605,12728.0
2021-11-08 15:50:00,286.45,287.17,286.39,286.81,52364.0,278.9994,279.7007,278.941,279.3501,52364.0
2021-11-09 09:30:00,287.16,287.16,287.16,287.16,2513.0,279.691,279.691,279.691,279.691,2513.0
2021-11-09 09:40:00,286.12,287.24,286.12,286.92,1866.0,278.678,279.7689,278.678,279.4572,1866.0
2021-11-09 09:50:00,287.88,288.24,286.52,286.52,1935.0,280.3922,280.7429,279.0676,279.0676,1935.0
2021-11-09 10:00:00,286.73,286.83,286.08,286.44,3112.0,279.2722,279.3696,278.6391,278.9897,3112.0
2021-11-09 10:10:00,286.35,286.89,286.27,286.27,1514.0,278.902,279.428,278.8241,278.8241,1514.0
2021-11-09 10:20:00,286.55,287.6,286.54,287.16,2011.0,279.0968,280.1195,279.0871,279.691,2011.0
2021-11-09 10:30:00,287.17,287.92,287.16,287.88,1516.0,279.7007,280.4312,279.691,280.3922,1516.0
2021-11-09 10:40:00,288.12,288.13,287.5,287.56,2334.0,280.626,280.6357,280.0221,280.0806,2334.0
2021-11-09 10:50:00,287.44,287.65,287.02,287.3,5145.0,279.9637,280.1682,279.5546,279.8273,5145.0
2021-11-09 11:00:00,287.29,287.58,287.11,287.11,6841.0,279.8176,280.1,279.6423,279.6423,6841.0
2021-11-09 11:10:00,287.16,287.21,286.51,287.21,4000.0,279.691,279.7397,279.0579,279.7397,4000.0
2021-11-09 11:20:00,287.15,287.86,287.15,287.39,2224.0,279.6812,280.3728,279.6812,279.915,2224.0
2021-11-09 11:30:00,287.68,287.84,287.4,287.61,1395.0,280.1974,280.3533,279.9247,280.1293,1395.0
2021-11-09 11:40:00,287.72,288.18,287.58,287.96,2626.0,280.2364,280.6844,280.1,280.4702,2626.0
2021-11-09 11:50:00,288.16,288.23,288.05,288.23,1615.0,280.665,280.7331,280.5578,280.7331,1615.0
2021-11-09 12:00:00,288.19,288.75,288.19,288.63,1619.0,280.6942,281.2396,280.6942,281.1227,1619.0
2021-11-09 12:10:00,288.81,289.36,288.81,289.23,1370.0,281.2981,281.8337,281.2981,281.7071,1370.0
2021-11-09 12:20:00,289.23,289.55,289.06,289.55,3728.0,281.7071,282.0188,281.5416,282.0188,3728.0
2021-11-09 12:30:00,289.69,290.37,289.69,289.81,8288.0,282.1552,282.8175,282.1552,282.272,8288.0
2021-11-09 12:40:00,290.0,291.69,289.83,291.43,27671.0,282.4571,284.1031,282.2915,283.8499,27671.0
2021-11-09 12:50:00,291.38,291.38,290.39,291.0,5995.0,283.8012,283.8012,282.837,283.4311,5995.0
2021-11-09 13:00:00,290.96,290.96,289.94,290.19,9585.0,283.3921,283.3921,282.3987,282.6422,9585.0
2021-11-09 13:10:00,290.24,290.28,288.95,288.96,19039.0,282.6909,282.7298,281.4344,281.4442,19039.0
2021-11-09 13:20:00,288.84,288.89,287.27,287.6,17446.0,281.3273,281.376,279.7981,280.1195,17446.0
2021-11-09 13:30:00,287.69,287.95,287.34,287.35,7402.0,280.2072,280.4604,279.8663,279.876,7402.0
2021-11-09 13:40:00,287.12,287.77,286.99,287.66,9134.0,279.652,280.2851,279.5254,280.178,9134.0
2021-11-09 13:50:00,287.61,287.74,287.32,287.74,3071.0,280.1293,280.2559,279.8468,280.2559,3071.0
2021-11-09 14:00:00,287.93,288.08,287.76,287.76,3107.0,280.4409,280.587,280.2754,280.2754,3107.0
2021-11-09 14:10:00,287.74,287.94,287.69,287.83,3007.0,280.2559,280.4507,280.2072,280.3435,3007.0
2021-11-09 14:20:00,287.93,288.11,287.93,288.11,1500.0,280.4409,280.6163,280.4409,280.6163,1500.0
2021-11-09 14:30:00,288.02,288.21,287.61,288.21,4213.0,280.5286,280.7137,280.1293,280.7137,4213.0
2021-11-09 14:40:00,288.48,288.99,288.36,288.88,15656.0,280.9766,281.4734,280.8598,281.3662,15656.0
2021-11-09 14:50:00,289.0,289.0,288.62,288.74,2230.0,281.4831,281.4831,281.113,281.2299,2230.0
2021-11-09 15:00:00,288.76,288.84,288.2,288.28,11691.0,281.2494,281.3273,280.7039,280.7818,11691.0
2021-11-09 15:10:00,288.31,288.39,288.02,288.16,5128.0,280.8111,280.889,280.5286,280.665,5128.0
2021-11-09 15:20:00,288.16,288.29,287.95,287.97,4177.0,280.665,280.7916,280.4604,280.4799,4177.0
2021-11-09 15:30:00,287.79,288.03,287.26,287.98,10204.0,280.3046,280.5383,279.7884,280.4896,10204.0
2021-11-09 15:40:00,288.04,288.33,288.01,288.26,12172.0,280.5481,280.8305,280.5189,280.7624,12172.0
2021-11-09 15:50:00,288.35,288.54,288.08,288.3,47227.0,280.85,281.0351,280.587,280.8013,47227.0
2021-11-10 09:30:00,286.43,287.15,285.71,285.72,16481.0,278.98,279.6812,278.2787,278.2884,16481.0
2021-11-10 09:40:00,286.04,286.59,285.44,286.18,13461.0,278.6001,279.1358,278.0157,278.7365,13461.0
2021-11-10 09:50:00,285.82,286.13,284.01,284.15,21599.0,278.3858,278.6878,276.6229,276.7593,21599.0
2021-11-10 10:00:00,283.88,284.23,281.64,282.36,13795.0,276.4963,276.8372,274.3145,275.0158,13795.0
2021-11-10 10:10:00,282.1,282.53,279.9,279.9,16846.0,274.7626,275.1814,272.6198,272.6198,16846.0
2021-11-10 10:20:00,279.75,279.87,277.82,279.06,13749.0,272.4737,272.5906,270.5939,271.8017,13749.0
2021-11-10 10:30:00,279.58,282.55,279.33,281.36,29894.0,272.3081,275.2009,272.0646,274.0418,29894.0
2021-11-10 10:40:00,281.53,282.86,280.81,282.63,19342.0,274.2074,275.5028,273.5061,275.2788,19342.0
2021-11-10 10:50:00,282.46,282.55,281.96,282.42,2411.0,275.1132,275.2009,274.6262,275.0743,2411.0
2021-11-10 11:00:00,282.19,282.6,281.96,282.46,4695.0,274.8502,275.2496,274.6262,275.1132,4695.0
2021-11-10 11:10:00,282.45,282.6,282.0,282.25,2986.0,275.1035,275.2496,274.6652,274.9087,2986.0
2021-11-10 11:20:00,282.15,282.17,282.0,282.06,3316.0,274.8113,274.8308,274.6652,274.7236,3316.0
2021-11-10 11:30:00,282.05,282.67,282.02,282.02,11267.0,274.7139,275.3178,274.6847,274.6847,11267.0
2021-11-10 11:40:00,282.02,282.36,281.97,282.15,32543.0,274.6847,275.0158,274.636,274.8113,32543.0
2021-11-10 11:50:00,282.15,282.22,281.94,282.08,19934.0,274.8113,274.8795,274.6067,274.7431,19934.0
2021-11-10 12:00:00,282.07,282.96,281.95,282.21,19998.0,274.7334,275.6002,274.6165,274.8697,19998.0
2021-11-10 12:10:00,282.36,282.36,281.58,282.13,4972.0,275.0158,275.0158,274.2561,274.7918,4972.0
2021-11-10 12:20:00,282.13,282.39,281.83,282.21,11268.0,274.7918,275.045,274.4996,274.8697,11268.0
2021-11-10 12:30:00,282.02,282.33,281.98,282.25,3642.0,274.6847,274.9866,274.6457,274.9087,3642.0
2021-11-10 12:40:00,282.32,282.33,281.57,282.09,14810.0,274.9769,274.9866,274.2464,274.7528,14810.0
2021-11-10 12:50:00,282.12,282.23,281.27,281.28,20047.0,274.7821,274.8892,273.9542,273.9639,20047.0
2021-11-10 13:00:00,281.26,281.84,280.69,280.95,6375.0,273.9444,274.5093,273.3893,273.6425,6375.0
2021-11-10 13:10:00,281.0,281.01,280.2,280.43,8635.0,273.6912,273.7009,272.912,273.136,8635.0
2021-11-10 13:20:00,280.41,280.41,279.09,279.2,11665.0,273.1165,273.1165,271.8309,271.938,11665.0
2021-11-10 13:30:00,279.14,279.47,278.5,278.5,7804.0,271.8796,272.201,271.2562,271.2562,7804.0
2021-11-10 13:40:00,278.39,278.39,277.22,277.29,9364.0,271.1491,271.1491,270.0095,270.0777,9364.0
2021-11-10 13:50:00,277.42,277.52,275.56,275.93,18829.0,270.2043,270.3017,268.3927,268.7531,18829.0
2021-11-10 14:00:00,275.58,275.97,275.01,275.63,22407.0,268.4122,268.792,267.857,268.4609,22407.0
2021-11-10 14:10:00,275.55,275.65,275.01,275.3,14581.0,268.3829,268.4803,267.857,268.1394,14581.0
2021-11-10 14:20:00,275.18,276.55,275.17,276.29,7060.0,268.0226,269.3569,268.0128,269.1037,7060.0
2021-11-10 14:30:00,276.21,276.41,275.9,275.95,3451.0,269.0258,269.2206,268.7238,268.7725,3451.0
2021-11-10 14:40:00,276.1,276.68,275.98,276.64,5257.0,268.9186,269.4836,268.8018,269.4446,5257.0
2021-11-10 14:50:00,276.6,276.78,276.03,276.23,2121.0,269.4056,269.581,268.8505,269.0453,2121.0
2021-11-10 15:00:00,276.31,276.82,276.31,276.82,3991.0,269.1232,269.6199,269.1232,269.6199,3991.0
2021-11-10 15:10:00,277.09,278.34,277.06,278.11,13400.0,269.8829,271.1004,269.8537,270.8764,13400.0
2021-11-10 15:20:00,278.2,278.2,277.81,278.07,8743.0,270.964,270.964,270.5842,270.8374,8743.0
2021-11-10 15:30:00,278.07,278.11,276.84,277.27,40488.0,270.8374,270.8764,269.6394,270.0582,40488.0
2021-11-10 15:40:00,277.39,277.42,276.25,276.73,14194.0,270.1751,270.2043,269.0647,269.5323,14194.0
2021-11-10 15:50:00,276.96,277.45,276.84,277.35,80213.0,269.7563,270.2335,269.6394,270.1361,80213.0
2021-11-11 09:30:00,278.47,278.47,276.28,276.71,5608.0,271.227,271.227,269.094,269.5128,5608.0
2021-11-11 09:40:00,276.74,278.35,276.57,277.43,18583.0,269.542,271.1101,269.3764,270.214,18583.0
2021-11-11 09:50:00,277.71,279.49,276.71,279.37,57225.0,270.4868,272.2205,269.5128,272.1036,57225.0
2021-11-11 10:00:00,279.02,279.6,278.43,278.61,10711.0,271.7627,272.3276,271.188,271.3634,10711.0
2021-11-11 10:10:00,278.42,278.87,278.15,278.54,9398.0,271.1783,271.6166,270.9153,271.2952,9398.0
2021-11-11 10:20:00,278.28,278.42,277.75,278.01,20161.0,271.0419,271.1783,270.5257,270.779,20161.0
2021-11-11 10:30:00,278.03,278.21,277.3,277.65,4076.0,270.7984,270.9738,270.0874,270.4283,4076.0
2021-11-11 10:40:00,277.53,277.54,276.9,277.42,8115.0,270.3114,270.3212,269.6978,270.2043,8115.0
2021-11-11 10:50:00,277.41,277.7,277.05,277.05,40273.0,270.1946,270.477,269.8439,269.8439,40273.0
2021-11-11 11:00:00,277.02,278.01,276.77,277.31,33718.0,269.8147,270.779,269.5712,270.0972,33718.0
2021-11-11 11:10:00,277.15,277.15,275.53,275.82,24758.0,269.9413,269.9413,268.3635,268.6459,24758.0
2021-11-11 11:20:00,275.73,276.01,275.5,275.62,4240.0,268.5583,268.831,268.3342,268.4511,4240.0
2021-11-11 11:30:00,275.44,276.21,275.34,276.04,5324.0,268.2758,269.0258,268.1784,268.8602,5324.0
2021-11-11 11:40:00,276.12,276.12,275.49,275.49,28850.0,268.9381,268.9381,268.3245,268.3245,28850.0
2021-11-11 11:50:00,275.64,275.85,275.23,275.82,15642.0,268.4706,268.6751,268.0713,268.6459,15642.0
2021-11-11 12:00:00,275.82,276.08,275.63,275.7,5198.0,268.6459,268.8992,268.4609,268.529,5198.0
2021-11-11 12:10:00,275.65,275.8,275.43,275.44,2526.0,268.4803,268.6264,268.2661,268.2758,2526.0
2021-11-11 12:20:00,275.64,275.66,275.44,275.66,2064.0,268.4706,268.4901,268.2758,268.4901,2064.0
2021-11-11 12:30:00,275.66,275.94,275.61,275.7,2919.0,268.4901,268.7628,268.4414,268.529,2919.0
2021-11-11 12:40:00,275.61,276.01,275.56,275.75,7759.0,268.4414,268.831,268.3927,268.5777,7759.0
2021-11-11 12:50:00,275.84,276.0,275.44,275.57,1212.0,268.6654,268.8212,268.2758,268.4024,1212.0
2021-11-11 13:00:00,275.57,275.83,275.42,275.66,105906.0,268.4024,268.6557,268.2563,268.4901,105906.0
2021-11-11 13:10:00,275.61,275.65,273.95,274.18,35329.0,268.4414,268.4803,266.8246,267.0486,35329.0
2021-11-11 13:20:00,274.21,274.64,273.97,274.13,3759.0,267.0778,267.4966,266.844,266.9999,3759.0
2021-11-11 13:30:00,273.99,274.6,273.88,274.57,3820.0,266.8635,267.4577,266.7564,267.4284,3820.0
2021-11-11 13:40:00,274.44,274.73,274.37,274.73,3743.0,267.3018,267.5843,267.2336,267.5843,3743.0
2021-11-11 13:50:00,274.72,274.83,274.31,274.31,2566.0,267.5745,267.6817,267.1752,267.1752,2566.0
2021-11-11 14:00:00,274.51,275.17,274.47,275.07,12312.0,267.37,268.0128,267.331,267.9154,12312.0
2021-11-11 14:10:00,274.82,275.15,274.7,274.72,4676.0,267.6719,267.9933,267.5551,267.5745,4676.0
2021-11-11 14:20:00,274.71,275.21,274.57,274.71,8671.0,267.5648,268.0518,267.4284,267.5648,8671.0
2021-11-11 14:30:00,274.73,275.14,274.69,274.77,6305.0,267.5843,267.9836,267.5453,267.6232,6305.0
2021-11-11 14:40:00,274.9,275.04,274.45,274.62,14560.0,267.7499,267.8862,267.3116,267.4771,14560.0
2021-11-11 14:50:00,274.69,274.95,274.58,274.75,3408.0,267.5453,267.7986,267.4382,267.6038,3408.0
2021-11-11 15:00:00,274.8,275.2,274.8,274.99,9125.0,267.6525,268.042,267.6525,267.8375,9125.0
2021-11-11 15:10:00,274.97,275.09,274.91,275.01,4932.0,267.818,267.9349,267.7596,267.857,4932.0
2021-11-11 15:20:00,274.97,275.56,274.85,275.56,27714.0,267.818,268.3927,267.7012,268.3927,27714.0
2021-11-11 15:30:00,275.48,275.92,275.29,275.78,24950.0,268.3148,268.7433,268.1297,268.607,24950.0
2021-11-11 15:40:00,275.63,276.1,275.55,275.86,32701.0,268.4609,268.9186,268.3829,268.6849,32701.0
2021-11-11 15:50:00,275.67,276.12,275.49,275.64,99997.0,268.4998,268.9381,268.3245,268.4706,99997.0
2021-11-12 09:30:00,277.82,277.82,275.88,276.37,6220.0,270.5939,270.5939,268.7044,269.1816,6220.0
2021-11-12 09:40:00,277.07,278.74,277.07,278.08,3114.0,269.8634,271.49,269.8634,270.8471,3114.0
2021-11-12 09:50:00,277.83,278.29,277.51,277.72,3100.0,270.6036,271.0517,270.292,270.4965,3100.0
2021-11-12 10:00:00,277.88,278.6,277.67,278.6,2803.0,270.6523,271.3536,270.4478,271.3536,2803.0
2021-11-12 10:10:00,278.19,279.05,277.98,279.05,2700.0,270.9543,271.7919,270.7497,271.7919,2700.0
2021-11-12 10:20:00,278.87,279.16,278.85,279.16,2920.0,271.6166,271.899,271.5971,271.899,2920.0
2021-11-12 10:30:00,279.14,279.31,278.72,278.98,4469.0,271.8796,272.0451,271.4705,271.7237,4469.0
2021-11-12 10:40:00,279.06,279.38,279.06,279.34,2848.0,271.8017,272.1133,271.8017,272.0744,2848.0
2021-11-12 10:50:00,279.34,279.34,278.75,279.19,2547.0,272.0744,272.0744,271.4997,271.9283,2547.0
2021-11-12 11:00:00,279.44,280.15,279.44,279.65,3505.0,272.1718,272.8633,272.1718,272.3763,3505.0
2021-11-12 11:10:00,279.61,280.61,279.46,280.6,3284.0,272.3373,273.3113,272.1912,273.3016,3284.0
2021-11-12 11:20:00,280.47,280.52,279.0,279.47,2752.0,273.175,273.2237,271.7432,272.201,2752.0
2021-11-12 11:30:00,279.31,279.73,279.31,279.38,1800.0,272.0451,272.4542,272.0451,272.1133,1800.0
2021-11-12 11:40:00,279.15,279.69,279.13,279.13,3528.0,271.8893,272.4153,271.8698,271.8698,3528.0
2021-11-12 11:50:00,278.98,279.69,278.97,279.69,2669.0,271.7237,272.4153,271.714,272.4153,2669.0
2021-11-12 12:00:00,279.51,279.74,278.98,279.53,2720.0,272.2399,272.464,271.7237,272.2594,2720.0
2021-11-12 12:10:00,279.27,279.93,279.23,279.6,3952.0,272.0062,272.649,271.9672,272.3276,3952.0
2021-11-12 12:20:00,279.61,279.86,279.38,279.65,3900.0,272.3373,272.5808,272.1133,272.3763,3900.0
2021-11-12 12:30:00,279.8,279.84,279.47,279.67,4128.0,272.5224,272.5614,272.201,272.3958,4128.0
2021-11-12 12:40:00,279.68,279.91,279.62,279.91,2868.0,272.4055,272.6295,272.3471,272.6295,2868.0
2021-11-12 12:50:00,279.98,280.55,279.88,280.34,5635.0,272.6977,273.2529,272.6003,273.0484,5635.0
2021-11-12 13:00:00,280.21,280.35,279.73,279.8,3599.0,272.9217,273.0581,272.4542,272.5224,3599.0
2021-11-12 13:10:00,279.9,280.3,279.84,279.84,3918.0,272.6198,273.0094,272.5614,272.5614,3918.0
2021-11-12 13:20:00,279.98,280.31,279.97,280.17,3535.0,272.6977,273.0191,272.688,272.8828,3535.0
2021-11-12 13:30:00,280.14,280.38,280.05,280.32,1520.0,272.8536,273.0873,272.7659,273.0289,1520.0
2021-11-12 13:40:00,280.17,280.31,279.99,280.28,918.0,272.8828,273.0191,272.7075,272.9899,918.0
2021-11-12 13:50:00,280.0,280.41,280.0,280.1,2232.0,272.7172,273.1165,272.7172,272.8146,2232.0
2021-11-12 14:00:00,280.09,280.21,279.92,279.94,2590.0,272.8049,272.9217,272.6393,272.6588,2590.0
2021-11-12 14:10:00,279.95,280.2,279.72,280.2,3849.0,272.6685,272.912,272.4445,272.912,3849.0
2021-11-12 14:20:00,280.23,280.44,279.8,279.93,5615.0,272.9412,273.1458,272.5224,272.649,5615.0
2021-11-12 14:30:00,279.92,280.14,279.75,280.13,3365.0,272.6393,272.8536,272.4737,272.8438,3365.0
2021-11-12 14:40:00,280.0,280.36,280.0,280.15,2186.0,272.7172,273.0678,272.7172,272.8633,2186.0
2021-11-12 14:50:00,280.17,280.53,280.1,280.33,2569.0,272.8828,273.2334,272.8146,273.0386,2569.0
2021-11-12 15:00:00,280.22,280.46,279.96,280.46,4111.0,272.9315,273.1652,272.6782,273.1652,4111.0
2021-11-12 15:10:00,280.18,280.27,280.01,280.2,1500.0,272.8925,272.9802,272.7269,272.912,1500.0
2021-11-12 15:20:00,280.21,280.31,279.92,280.31,3892.0,272.9217,273.0191,272.6393,273.0191,3892.0
2021-11-12 15:30:00,280.13,280.59,280.08,280.27,7293.0,272.8438,273.2919,272.7951,272.9802,7293.0
2021-11-12 15:40:00,280.41,280.41,280.06,280.16,14382.0,273.1165,273.1165,272.7756,272.873,14382.0
2021-11-12 15:50:00,280.03,280.45,279.93,280.04,49129.0,272.7464,273.1555,272.649,272.7562,49129.0
2021-11-15 09:30:00,280.15,280.36,277.56,278.98,44432.0,272.8633,273.0678,270.3407,271.7237,44432.0
2021-11-15 09:40:00,278.95,279.28,278.25,279.0,2420.0,271.6945,272.0159,271.0127,271.7432,2420.0
2021-11-15 09:50:00,279.04,280.28,278.29,280.28,27100.0,271.7822,272.9899,271.0517,272.9899,27100.0
2021-11-15 10:00:00,280.04,280.94,279.72,280.63,4045.0,272.7562,273.6328,272.4445,273.3308,4045.0
2021-11-15 10:10:00,280.89,281.4,280.89,281.04,2355.0,273.5841,274.0808,273.5841,273.7302,2355.0
2021-11-15 10:20:00,280.84,280.99,280.64,280.73,2505.0,273.5354,273.6815,273.3406,273.4282,2505.0
2021-11-15 10:30:00,280.87,281.52,280.87,281.26,6841.0,273.5646,274.1977,273.5646,273.9444,6841.0
2021-11-15 10:40:00,281.25,281.3,280.46,280.91,33958.0,273.9347,273.9834,273.1652,273.6035,33958.0
2021-11-15 10:50:00,281.02,281.03,280.18,280.18,5090.0,273.7107,273.7204,272.8925,272.8925,5090.0
2021-11-15 11:00:00,280.22,280.56,279.94,280.41,2765.0,272.9315,273.2626,272.6588,273.1165,2765.0
2021-11-15 11:10:00,280.25,280.5,280.14,280.33,1301.0,272.9607,273.2042,272.8536,273.0386,1301.0
2021-11-15 11:20:00,280.29,280.29,279.53,279.54,2275.0,272.9997,272.9997,272.2594,272.2692,2275.0
2021-11-15 11:30:00,279.77,280.07,279.53,279.78,3282.0,272.4932,272.7854,272.2594,272.5029,3282.0
2021-11-15 11:40:00,279.81,279.83,279.0,279.41,2452.0,272.5321,272.5516,271.7432,272.1425,2452.0
2021-11-15 11:50:00,279.51,279.55,279.08,279.55,1051.0,272.2399,272.2789,271.8211,272.2789,1051.0
2021-11-15 12:00:00,279.58,280.02,279.38,279.81,4300.0,272.3081,272.7367,272.1133,272.5321,4300.0
2021-11-15 12:10:00,279.92,279.92,279.53,279.73,2461.0,272.6393,272.6393,272.2594,272.4542,2461.0
2021-11-15 12:20:00,279.56,279.87,279.51,279.87,1394.0,272.2886,272.5906,272.2399,272.5906,1394.0
2021-11-15 12:30:00,280.1,280.88,280.1,280.88,3729.0,272.8146,273.5743,272.8146,273.5743,3729.0
2021-11-15 12:40:00,280.78,281.16,280.47,281.16,1911.0,273.4769,273.847,273.175,273.847,1911.0
2021-11-15 12:50:00,281.32,281.32,280.89,281.04,1956.0,274.0029,274.0029,273.5841,273.7302,1956.0
2021-11-15 13:00:00,281.04,281.24,280.91,280.96,1559.0,273.7302,273.9249,273.6035,273.6522,1559.0
2021-11-15 13:10:00,280.99,281.15,280.77,281.06,2505.0,273.6815,273.8373,273.4672,273.7496,2505.0
2021-11-15 13:20:00,281.2,281.22,280.59,280.59,1300.0,273.886,273.9055,273.2919,273.2919,1300.0
2021-11-15 13:30:00,280.66,280.9,280.44,280.78,2203.0,273.36,273.5938,273.1458,273.4769,2203.0
2021-11-15 13:40:00,281.1,281.24,281.0,281.19,4134.0,273.7886,273.9249,273.6912,273.8762,4134.0
2021-11-15 13:50:00,281.19,281.43,280.9,281.43,5562.0,273.8762,274.11,273.5938,274.11,5562.0
2021-11-15 14:00:00,281.3,281.34,280.75,281.02,3514.0,273.9834,274.0223,273.4477,273.7107,3514.0
2021-11-15 14:10:00,281.07,281.25,280.94,281.17,3088.0,273.7594,273.9347,273.6328,273.8568,3088.0
2021-11-15 14:20:00,281.02,281.26,280.86,281.18,4116.0,273.7107,273.9444,273.5548,273.8665,4116.0
2021-11-15 14:30:00,281.18,281.38,280.81,281.38,4539.0,273.8665,274.0613,273.5061,274.0613,4539.0
2021-11-15 14:40:00,281.42,281.49,281.24,281.44,3236.0,274.1003,274.1684,273.9249,274.1197,3236.0
2021-11-15 14:50:00,281.47,281.48,281.11,281.11,2871.0,274.149,274.1587,273.7983,273.7983,2871.0
2021-11-15 15:00:00,281.04,281.9,280.93,281.9,10925.0,273.7302,274.5678,273.623,274.5678,10925.0
2021-11-15 15:10:00,281.6,281.68,281.36,281.59,2158.0,274.2756,274.3535,274.0418,274.2658,2158.0
2021-11-15 15:20:00,281.67,282.02,281.67,281.69,4824.0,274.3438,274.6847,274.3438,274.3632,4824.0
2021-11-15 15:30:00,281.65,282.13,281.25,281.93,10758.0,274.3243,274.7918,273.9347,274.597,10758.0
2021-11-15 15:40:00,282.0,282.28,281.75,282.11,16812.0,274.6652,274.9379,274.4217,274.7723,16812.0
2021-11-15 15:50:00,282.23,282.63,281.89,282.31,49318.0,274.8892,275.2788,274.558,274.9671,49318.0
2021-11-16 09:30:00,282.16,282.97,282.0,282.55,4302.0,274.821,275.61,274.6652,275.2009,4302.0
2021-11-16 09:40:00,283.6,284.92,283.6,284.67,2604.0,276.2236,277.5092,276.2236,277.2657,2604.0
2021-11-16 09:50:00,284.66,285.91,284.65,285.35,2471.0,277.256,278.4735,277.2463,277.928,2471.0
2021-11-16 10:00:00,286.1,287.3,285.87,286.66,1504.0,278.6585,279.8273,278.4345,279.204,1504.0
2021-11-16 10:10:00,286.71,286.71,285.74,286.16,1100.0,279.2527,279.2527,278.3079,278.717,1100.0
2021-11-16 10:20:00,286.22,286.23,285.64,286.09,1938.0,278.7754,278.7852,278.2105,278.6488,1938.0
2021-11-16 10:30:00,286.06,286.39,285.42,285.69,3599.0,278.6196,278.941,277.9962,278.2592,3599.0
2021-11-16 10:40:00,285.96,286.61,285.8,286.61,4098.0,278.5222,279.1553,278.3663,279.1553,4098.0
2021-11-16 10:50:00,286.61,286.62,286.14,286.51,9096.0,279.1553,279.165,278.6975,279.0579,9096.0
2021-11-16 11:00:00,286.57,287.01,286.41,287.0,7152.0,279.1163,279.5449,278.9605,279.5351,7152.0
2021-11-16 11:10:00,287.09,287.09,286.27,286.31,3771.0,279.6228,279.6228,278.8241,278.8631,3771.0
2021-11-16 11:20:00,286.5,287.19,286.49,287.19,6194.0,279.0481,279.7202,279.0384,279.7202,6194.0
2021-11-16 11:30:00,287.56,287.74,287.14,287.24,3578.0,280.0806,280.2559,279.6715,279.7689,3578.0
2021-11-16 11:40:00,287.26,287.26,286.79,287.06,2563.0,279.7884,279.7884,279.3306,279.5936,2563.0
2021-11-16 11:50:00,287.06,287.18,286.57,286.57,2101.0,279.5936,279.7104,279.1163,279.1163,2101.0
2021-11-16 12:00:00,286.98,287.57,286.98,287.52,1601.0,279.5157,280.0903,279.5157,280.0416,1601.0
2021-11-16 12:10:00,287.56,288.09,287.48,287.89,1376.0,280.0806,280.5968,280.0026,280.402,1376.0
2021-11-16 12:20:00,288.07,288.07,287.85,288.05,2647.0,280.5773,280.5773,280.363,280.5578,2647.0
2021-11-16 12:30:00,288.06,288.34,288.06,288.34,1233.0,280.5676,280.8403,280.5676,280.8403,1233.0
2021-11-16 12:40:00,288.31,289.16,288.13,288.81,4163.0,280.8111,281.6389,280.6357,281.2981,4163.0
2021-11-16 12:50:00,288.83,289.01,288.42,289.01,920.0,281.3175,281.4929,280.9182,281.4929,920.0
2021-11-16 13:00:00,288.79,289.71,288.79,289.67,4301.0,281.2786,282.1746,281.2786,282.1357,4301.0
2021-11-16 13:10:00,289.65,289.96,289.51,289.95,3618.0,282.1162,282.4181,281.9798,282.4084,3618.0
2021-11-16 13:20:00,289.96,290.79,289.96,290.71,23714.0,282.4181,283.2266,282.4181,283.1486,23714.0
2021-11-16 13:30:00,290.73,291.36,290.52,290.57,16857.0,283.1681,283.7817,282.9636,283.0123,16857.0
2021-11-16 13:40:00,290.64,291.07,290.59,290.81,6195.0,283.0805,283.4993,283.0318,283.246,6195.0
2021-11-16 13:50:00,291.0,291.01,290.14,290.3,16690.0,283.4311,283.4408,282.5935,282.7493,16690.0
2021-11-16 14:00:00,290.34,291.19,290.25,290.96,10404.0,282.7883,283.6161,282.7006,283.3921,10404.0
2021-11-16 14:10:00,290.84,291.1,290.84,291.06,2307.0,283.2753,283.5285,283.2753,283.4895,2307.0
2021-11-16 14:20:00,291.03,291.06,290.55,290.86,11703.0,283.4603,283.4895,282.9928,283.2947,11703.0
2021-11-16 14:30:00,290.8,291.08,290.62,290.65,8079.0,283.2363,283.509,283.061,283.0902,8079.0
2021-11-16 14:40:00,290.6,290.6,290.09,290.23,5471.0,283.0415,283.0415,282.5448,282.6811,5471.0
2021-11-16 14:50:00,290.24,291.14,290.23,291.14,1251.0,282.6909,283.5674,282.6811,283.5674,1251.0
2021-11-16 15:00:00,290.86,291.08,290.81,291.01,2916.0,283.2947,283.509,283.246,283.4408,2916.0
2021-11-16 15:10:00,290.96,291.32,290.95,291.24,1951.0,283.3921,283.7428,283.3824,283.6648,1951.0
2021-11-16 15:20:00,291.35,291.48,290.84,290.84,4536.0,283.772,283.8986,283.2753,283.2753,4536.0
2021-11-16 15:30:00,290.94,292.02,290.87,291.9,10716.0,283.3727,284.4246,283.3045,284.3077,10716.0
2021-11-16 15:40:00,291.94,291.96,291.31,291.41,14319.0,284.3466,284.3661,283.733,283.8304,14319.0
2021-11-16 15:50:00,291.32,291.63,290.98,291.33,51306.0,283.7428,284.0447,283.4116,283.7525,51306.0
2021-11-17 09:30:00,291.51,291.51,287.88,287.88,12214.0,283.9278,283.9278,280.3922,280.3922,12214.0
2021-11-17 09:40:00,287.89,288.04,285.93,286.75,48698.0,280.402,280.5481,278.493,279.2916,48698.0
2021-11-17 09:50:00,286.82,287.24,286.25,286.62,6516.0,279.3598,279.7689,278.8046,279.165,6516.0
2021-11-17 10:00:00,286.55,286.92,286.32,286.49,3732.0,279.0968,279.4572,278.8728,279.0384,3732.0
2021-11-17 10:10:00,286.42,287.46,286.22,287.07,6713.0,278.9702,279.9832,278.7754,279.6033,6713.0
2021-11-17 10:20:00,286.76,287.58,286.41,287.58,8698.0,279.3014,280.1,278.9605,280.1,8698.0
2021-11-17 10:30:00,287.43,288.18,287.2,287.95,20136.0,279.9539,280.6844,279.7299,280.4604,20136.0
2021-11-17 10:40:00,288.03,288.45,287.53,288.0,26126.0,280.5383,280.9474,280.0513,280.5091,26126.0
2021-11-17 10:50:00,287.99,288.4,287.49,287.76,9460.0,280.4994,280.8987,280.0124,280.2754,9460.0
2021-11-17 11:00:00,287.61,288.04,287.52,288.04,7166.0,280.1293,280.5481,280.0416,280.5481,7166.0
2021-11-17 11:10:00,288.14,288.14,287.36,287.79,4357.0,280.6455,280.6455,279.8858,280.3046,4357.0
2021-11-17 11:20:00,287.88,288.18,287.63,287.91,6499.0,280.3922,280.6844,280.1487,280.4215,6499.0
2021-11-17 11:30:00,287.9,288.58,287.68,288.32,11750.0,280.4117,281.074,280.1974,280.8208,11750.0
2021-11-17 11:40:00,288.5,288.79,288.01,288.57,7037.0,280.9961,281.2786,280.5189,281.0643,7037.0
2021-11-17 11:50:00,288.78,288.78,288.14,288.22,2790.0,281.2688,281.2688,280.6455,280.7234,2790.0
2021-11-17 12:00:00,288.21,288.9,288.13,288.78,6058.0,280.7137,281.3857,280.6357,281.2688,6058.0
2021-11-17 12:10:00,288.99,289.0,288.54,288.86,2935.0,281.4734,281.4831,281.0351,281.3468,2935.0
2021-11-17 12:20:00,288.9,288.9,288.53,288.63,3466.0,281.3857,281.3857,281.0253,281.1227,3466.0
2021-11-17 12:30:00,288.81,288.92,288.57,288.92,5454.0,281.2981,281.4052,281.0643,281.4052,5454.0
2021-11-17 12:40:00,288.9,288.98,288.7,288.84,3130.0,281.3857,281.4636,281.1909,281.3273,3130.0
2021-11-17 12:50:00,288.63,288.75,288.55,288.67,5262.0,281.1227,281.2396,281.0448,281.1617,5262.0
2021-11-17 13:00:00,288.77,288.98,288.56,288.58,5170.0,281.2591,281.4636,281.0546,281.074,5170.0
2021-11-17 13:10:00,288.57,288.84,288.57,288.8,5035.0,281.0643,281.3273,281.0643,281.2883,5035.0
2021-11-17 13:20:00,288.75,289.18,288.66,288.91,10439.0,281.2396,281.6584,281.152,281.3955,10439.0
2021-11-17 13:30:00,288.82,288.96,288.66,288.91,8333.0,281.3078,281.4442,281.152,281.3955,8333.0
2021-11-17 13:40:00,288.89,289.06,288.71,288.95,5478.0,281.376,281.5416,281.2007,281.4344,5478.0
2021-11-17 13:50:00,288.95,289.41,288.95,289.0,5404.0,281.4344,281.8824,281.4344,281.4831,5404.0
2021-11-17 14:00:00,289.11,289.27,288.89,289.12,4662.0,281.5902,281.7461,281.376,281.6,4662.0
2021-11-17 14:10:00,288.97,289.15,288.71,288.76,6807.0,281.4539,281.6292,281.2007,281.2494,6807.0
2021-11-17 14:20:00,288.77,289.21,288.46,289.0,12210.0,281.2591,281.6876,280.9572,281.4831,12210.0
2021-11-17 14:30:00,289.0,289.12,288.91,289.09,3534.0,281.4831,281.6,281.3955,281.5708,3534.0
2021-11-17 14:40:00,289.18,289.71,289.18,289.71,2701.0,281.6584,282.1746,281.6584,282.1746,2701.0
2021-11-17 14:50:00,289.71,289.71,289.01,289.13,9102.0,282.1746,282.1746,281.4929,281.6097,9102.0
2021-11-17 15:00:00,289.17,289.6,289.16,289.42,6602.0,281.6487,282.0675,281.6389,281.8922,6602.0
2021-11-17 15:10:00,289.41,289.59,289.25,289.25,6323.0,281.8824,282.0578,281.7266,281.7266,6323.0
2021-11-17 15:20:00,289.15,289.88,289.15,289.77,5740.0,281.6292,282.3402,281.6292,282.2331,5740.0
2021-11-17 15:30:00,289.73,290.1,289.5,290.02,11419.0,282.1941,282.5545,281.9701,282.4766,11419.0
2021-11-17 15:40:00,290.02,290.44,289.96,290.38,31482.0,282.4766,282.8857,282.4181,282.8272,31482.0
2021-11-17 15:50:00,290.45,290.74,290.41,290.61,78156.0,282.8954,283.1779,282.8564,283.0512,78156.0
2021-11-18 09:30:00,291.0,291.05,288.99,290.06,5243.0,283.4311,283.4798,281.4734,282.5155,5243.0
2021-11-18 09:40:00,289.68,290.71,289.16,289.23,52740.0,282.1454,283.1486,281.6389,281.7071,52740.0
2021-11-18 09:50:00,289.23,290.04,289.04,290.04,3998.0,281.7071,282.4961,281.5221,282.4961,3998.0
2021-11-18 10:00:00,289.75,290.56,289.75,290.56,4744.0,282.2136,283.0025,282.2136,283.0025,4744.0
2021-11-18 10:10:00,290.44,290.6,289.69,289.87,5524.0,282.8857,283.0415,282.1552,282.3305,5524.0
2021-11-18 10:20:00,289.75,290.22,288.81,288.81,48911.0,282.2136,282.6714,281.2981,281.2981,48911.0
2021-11-18 10:30:00,288.9,289.48,288.75,288.75,6345.0,281.3857,281.9506,281.2396,281.2396,6345.0
2021-11-18 10:40:00,288.83,289.1,288.73,288.87,8537.0,281.3175,281.5805,281.2201,281.3565,8537.0
2021-11-18 10:50:00,288.87,289.02,288.7,288.71,3108.0,281.3565,281.5026,281.1909,281.2007,3108.0
2021-11-18 11:00:00,288.91,288.97,288.85,288.97,671.0,281.3955,281.4539,281.337,281.4539,671.0
2021-11-18 11:10:00,288.85,289.97,288.81,289.96,2792.0,281.337,282.4279,281.2981,282.4181,2792.0
2021-11-18 11:20:00,289.74,290.62,289.74,290.55,2692.0,282.2039,283.061,282.2039,282.9928,2692.0
2021-11-18 11:30:00,290.65,291.59,290.52,291.39,3753.0,283.0902,284.0057,282.9636,283.8109,3753.0
2021-11-18 11:40:00,291.36,291.5,291.03,291.03,1428.0,283.7817,283.9181,283.4603,283.4603,1428.0
2021-11-18 11:50:00,291.19,291.47,291.14,291.43,1035.0,283.6161,283.8889,283.5674,283.8499,1035.0
2021-11-18 12:00:00,291.66,291.71,291.31,291.31,806.0,284.0739,284.1226,283.733,283.733,806.0
2021-11-18 12:10:00,291.34,291.61,291.28,291.43,2648.0,283.7622,284.0252,283.7038,283.8499,2648.0
2021-11-18 12:20:00,291.24,291.94,291.24,291.79,3101.0,283.6648,284.3466,283.6648,284.2005,3101.0
2021-11-18 12:30:00,291.79,292.11,291.44,291.44,3141.0,284.2005,284.5122,283.8596,283.8596,3141.0
2021-11-18 12:40:00,291.58,291.8,291.33,291.35,3102.0,283.996,284.2103,283.7525,283.772,3102.0
2021-11-18 12:50:00,291.18,291.21,290.91,291.21,960.0,283.6064,283.6356,283.3434,283.6356,960.0
2021-11-18 13:00:00,291.19,291.5,291.15,291.44,1746.0,283.6161,283.9181,283.5772,283.8596,1746.0
2021-11-18 13:10:00,291.56,291.81,291.04,291.05,4593.0,283.9765,284.22,283.4701,283.4798,4593.0
2021-11-18 13:20:00,290.98,291.1,289.84,290.05,5190.0,283.4116,283.5285,282.3013,282.5058,5190.0
2021-11-18 13:30:00,289.94,290.14,289.87,290.05,2970.0,282.3987,282.5935,282.3305,282.5058,2970.0
2021-11-18 13:40:00,289.85,289.9,289.65,289.71,1314.0,282.311,282.3597,282.1162,282.1746,1314.0
2021-11-18 13:50:00,289.79,289.8,289.22,289.25,109866.0,282.2526,282.2623,281.6974,281.7266,109866.0
2021-11-18 14:00:00,289.23,289.82,289.12,289.46,14613.0,281.7071,282.2818,281.6,281.9311,14613.0
2021-11-18 14:10:00,289.43,289.43,289.07,289.09,1507.0,281.9019,281.9019,281.5513,281.5708,1507.0
2021-11-18 14:20:00,289.29,289.29,288.65,289.0,75643.0,281.7656,281.7656,281.1422,281.4831,75643.0
2021-11-18 14:30:00,288.95,289.62,288.78,289.59,26070.0,281.4344,282.087,281.2688,282.0578,26070.0
2021-11-18 14:40:00,289.7,290.3,289.69,290.07,4020.0,282.1649,282.7493,282.1552,282.5253,4020.0
2021-11-18 14:50:00,290.15,290.4,290.06,290.1,5542.0,282.6032,282.8467,282.5155,282.5545,5542.0
2021-11-18 15:00:00,290.16,290.24,289.95,290.01,5464.0,282.6129,282.6909,282.4084,282.4668,5464.0
2021-11-18 15:10:00,290.09,290.15,289.25,289.25,3845.0,282.5448,282.6032,281.7266,281.7266,3845.0
2021-11-18 15:20:00,289.26,289.8,289.15,289.73,4943.0,281.7363,282.2623,281.6292,282.1941,4943.0
2021-11-18 15:30:00,289.7,289.74,289.43,289.49,8005.0,282.1649,282.2039,281.9019,281.9604,8005.0
2021-11-18 15:40:00,289.52,289.65,289.13,289.37,9721.0,281.9896,282.1162,281.6097,281.8435,9721.0
2021-11-18 15:50:00,289.38,289.65,288.95,289.17,55575.0,281.8532,282.1162,281.4344,281.6487,55575.0
2021-11-19 09:30:00,290.35,290.35,287.96,288.19,23341.0,282.798,282.798,280.4702,280.6942,23341.0
2021-11-19 09:40:00,288.47,288.47,287.76,287.76,26268.0,280.9669,280.9669,280.2754,280.2754,26268.0
2021-11-19 09:50:00,287.12,288.27,287.12,287.84,23138.0,279.652,280.7721,279.652,280.3533,23138.0
2021-11-19 10:00:00,287.84,288.26,286.73,287.31,57416.0,280.3533,280.7624,279.2722,279.8371,57416.0
2021-11-19 10:10:00,287.36,287.74,286.63,286.91,5064.0,279.8858,280.2559,279.1748,279.4475,5064.0
2021-11-19 10:20:00,286.75,287.02,285.96,286.14,4747.0,279.2916,279.5546,278.5222,278.6975,4747.0
2021-11-19 10:30:00,286.17,287.21,286.16,287.0,12615.0,278.7267,279.7397,278.717,279.5351,12615.0
2021-11-19 10:40:00,287.02,287.27,286.79,287.0,6084.0,279.5546,279.7981,279.3306,279.5351,6084.0
2021-11-19 10:50:00,287.0,287.15,286.82,287.05,5542.0,279.5351,279.6812,279.3598,279.5838,5542.0
2021-11-19 11:00:00,287.05,287.2,286.85,286.99,7898.0,279.5838,279.7299,279.389,279.5254,7898.0
2021-11-19 11:10:00,286.99,287.15,286.87,286.99,5200.0,279.5254,279.6812,279.4085,279.5254,5200.0
2021-11-19 11:20:00,286.98,287.21,286.85,286.86,6388.0,279.5157,279.7397,279.389,279.3988,6388.0
2021-11-19 11:30:00,286.82,287.25,286.79,287.06,7897.0,279.3598,279.7786,279.3306,279.5936,7897.0
2021-11-19 11:40:00,287.07,287.27,286.95,287.26,26857.0,279.6033,279.7981,279.4864,279.7884,26857.0
2021-11-19 11:50:00,287.25,288.44,287.24,288.44,9776.0,279.7786,280.9377,279.7689,280.9377,9776.0
2021-11-19 12:00:00,288.55,288.7,288.2,288.38,6481.0,281.0448,281.1909,280.7039,280.8792,6481.0
2021-11-19 12:10:00,288.25,288.62,288.12,288.4,10878.0,280.7526,281.113,280.626,280.8987,10878.0
2021-11-19 12:20:00,288.42,288.56,288.36,288.46,10357.0,280.9182,281.0546,280.8598,280.9572,10357.0
2021-11-19 12:30:00,288.49,289.08,288.49,288.71,15738.0,280.9864,281.561,280.9864,281.2007,15738.0
2021-11-19 12:40:00,288.82,288.82,288.42,288.51,3132.0,281.3078,281.3078,280.9182,281.0059,3132.0
2021-11-19 12:50:00,288.43,288.58,288.39,288.4,4401.0,280.9279,281.074,280.889,280.8987,4401.0
2021-11-19 13:00:00,288.44,288.53,288.05,288.24,2700.0,280.9377,281.0253,280.5578,280.7429,2700.0
2021-11-19 13:10:00,288.15,288.41,287.95,288.15,2808.0,280.6552,280.9085,280.4604,280.6552,2808.0
2021-11-19 13:20:00,288.31,288.48,288.03,288.04,51762.0,280.8111,280.9766,280.5383,280.5481,51762.0
2021-11-19 13:30:00,288.04,288.12,287.82,287.82,1702.0,280.5481,280.626,280.3338,280.3338,1702.0
2021-11-19 13:40:00,287.86,287.9,287.73,287.76,1298.0,280.3728,280.4117,280.2461,280.2754,1298.0
2021-11-19 13:50:00,287.88,288.9,287.88,288.9,2547.0,280.3922,281.3857,280.3922,281.3857,2547.0
2021-11-19 14:00:00,289.0,289.18,288.94,288.97,2800.0,281.4831,281.6584,281.4247,281.4539,2800.0
2021-11-19 14:10:00,288.76,288.91,288.67,288.84,5514.0,281.2494,281.3955,281.1617,281.3273,5514.0
2021-11-19 14:20:00,288.74,288.76,288.43,288.46,4064.0,281.2299,281.2494,280.9279,280.9572,4064.0
2021-11-19 14:30:00,288.46,288.75,288.45,288.61,9484.0,280.9572,281.2396,280.9474,281.1033,9484.0
2021-11-19 14:40:00,288.61,288.84,288.51,288.75,12572.0,281.1033,281.3273,281.0059,281.2396,12572.0
2021-11-19 14:50:00,288.75,289.25,288.75,289.14,6707.0,281.2396,281.7266,281.2396,281.6195,6707.0
2021-11-19 15:00:00,289.27,289.95,289.27,289.82,6387.0,281.7461,282.4084,281.7461,282.2818,6387.0
2021-11-19 15:10:00,289.69,289.69,289.11,289.32,3079.0,282.1552,282.1552,281.5902,281.7948,3079.0
2021-11-19 15:20:00,289.33,289.58,289.27,289.42,4613.0,281.8045,282.048,281.7461,281.8922,4613.0
2021-11-19 15:30:00,289.3,289.54,288.91,289.08,8871.0,281.7753,282.0091,281.3955,281.561,8871.0
2021-11-19 15:40:00,288.94,289.08,288.6,288.6,11283.0,281.4247,281.561,281.0935,281.0935,11283.0
2021-11-19 15:50:00,288.32,288.93,288.06,288.86,40394.0,280.8208,281.4149,280.5676,281.3468,40394.0
2021-11-22 09:30:00,287.0,287.66,285.66,286.44,9340.0,279.5351,280.178,278.23,278.9897,9340.0
2021-11-22 09:40:00,285.77,286.5,285.65,285.73,3964.0,278.3371,279.0481,278.2202,278.2982,3964.0
2021-11-22 09:50:00,285.75,286.09,284.85,285.09,35681.0,278.3176,278.6488,277.4411,277.6748,35681.0
2021-11-22 10:00:00,285.09,285.3,283.85,284.57,49804.0,277.6748,277.8793,276.4671,277.1683,49804.0
2021-11-22 10:10:00,284.35,284.57,283.59,283.91,30158.0,276.9541,277.1683,276.2138,276.5255,30158.0
2021-11-22 10:20:00,284.08,284.51,283.81,283.84,3383.0,276.6911,277.1099,276.4281,276.4573,3383.0
2021-11-22 10:30:00,283.66,284.66,283.65,284.65,100255.0,276.282,277.256,276.2723,277.2463,100255.0
2021-11-22 10:40:00,284.65,284.93,283.42,284.04,109948.0,277.2463,277.519,276.0482,276.6521,109948.0
2021-11-22 10:50:00,284.16,284.47,283.82,283.82,8710.0,276.769,277.0709,276.4378,276.4378,8710.0
2021-11-22 11:00:00,283.77,283.85,281.77,281.77,7465.0,276.3891,276.4671,274.4412,274.4412,7465.0
2021-11-22 11:10:00,281.66,282.55,281.42,282.42,38786.0,274.334,275.2009,274.1003,275.0743,38786.0
2021-11-22 11:20:00,282.46,282.71,282.18,282.4,20507.0,275.1132,275.3567,274.8405,275.0548,20507.0
2021-11-22 11:30:00,282.41,282.92,282.19,282.55,7081.0,275.0645,275.5613,274.8502,275.2009,7081.0
2021-11-22 11:40:00,282.35,283.27,282.35,283.2,3983.0,275.0061,275.9021,275.0061,275.834,3983.0
2021-11-22 11:50:00,282.98,283.11,281.91,282.03,25783.0,275.6197,275.7463,274.5775,274.6944,25783.0
2021-11-22 12:00:00,282.04,282.63,281.98,282.55,7033.0,274.7041,275.2788,274.6457,275.2009,7033.0
2021-11-22 12:10:00,282.42,282.57,282.09,282.38,5916.0,275.0743,275.2204,274.7528,275.0353,5916.0
2021-11-22 12:20:00,282.25,282.76,281.91,281.92,12565.0,274.9087,275.4054,274.5775,274.5873,12565.0
2021-11-22 12:30:00,281.39,281.87,281.21,281.52,101553.0,274.071,274.5386,273.8957,274.1977,101553.0
2021-11-22 12:40:00,281.39,282.26,281.39,282.14,1957.0,274.071,274.9184,274.071,274.8015,1957.0
2021-11-22 12:50:00,282.4,282.51,282.21,282.43,1601.0,275.0548,275.1619,274.8697,275.084,1601.0
2021-11-22 13:00:00,282.26,282.84,282.02,282.84,3206.0,274.9184,275.4833,274.6847,275.4833,3206.0
2021-11-22 13:10:00,283.28,283.59,283.28,283.44,1400.0,275.9119,276.2138,275.9119,276.0677,1400.0
2021-11-22 13:20:00,283.7,283.88,283.31,283.76,2942.0,276.321,276.4963,275.9411,276.3794,2942.0
2021-11-22 13:30:00,283.22,283.49,283.18,283.49,1468.0,275.8534,276.1164,275.8145,276.1164,1468.0
2021-11-22 13:40:00,283.41,283.66,283.38,283.54,1728.0,276.0385,276.282,276.0093,276.1651,1728.0
2021-11-22 13:50:00,283.43,283.72,283.4,283.4,1000.0,276.058,276.3404,276.0288,276.0288,1000.0
2021-11-22 14:00:00,283.38,283.39,282.93,283.0,3400.0,276.0093,276.019,275.571,275.6392,3400.0
2021-11-22 14:10:00,283.1,283.1,282.92,283.05,500.0,275.7366,275.7366,275.5613,275.6879,500.0
2021-11-22 14:20:00,283.06,283.25,282.66,282.66,2494.0,275.6976,275.8827,275.308,275.308,2494.0
2021-11-22 14:30:00,282.68,283.15,282.68,282.94,3965.0,275.3275,275.7853,275.3275,275.5807,3965.0
2021-11-22 14:40:00,283.08,283.43,282.96,283.43,3454.0,275.7171,276.058,275.6002,276.058,3454.0
2021-11-22 14:50:00,283.43,283.66,283.23,283.41,3110.0,276.058,276.282,275.8632,276.0385,3110.0
2021-11-22 15:00:00,283.4,283.64,283.4,283.54,1791.0,276.0288,276.2625,276.0288,276.1651,1791.0
2021-11-22 15:10:00,283.58,283.73,283.28,283.36,2735.0,276.2041,276.3502,275.9119,275.9898,2735.0
2021-11-22 15:20:00,283.22,283.26,282.82,282.82,2675.0,275.8534,275.8924,275.4639,275.4639,2675.0
2021-11-22 15:30:00,282.74,282.74,281.92,282.07,9269.0,275.3859,275.3859,274.5873,274.7334,9269.0
2021-11-22 15:40:00,282.07,282.09,281.33,281.43,17898.0,274.7334,274.7528,274.0126,274.11,17898.0
2021-11-22 15:50:00,281.39,281.62,280.98,281.15,76379.0,274.071,274.2951,273.6717,273.8373,76379.0
2021-11-23 09:30:00,280.4,282.12,279.07,279.62,11256.0,273.4832,275.1608,272.186,272.7225,11256.0
2021-11-23 09:40:00,280.35,280.42,279.8,280.35,905.0,273.4345,273.5027,272.898,273.4345,905.0
2021-11-23 09:50:00,279.98,282.59,279.98,281.51,23200.0,273.0736,275.6192,273.0736,274.5658,23200.0
2021-11-23 10:00:00,281.41,281.42,279.24,279.31,3271.0,274.4683,274.4781,272.3518,272.4201,3271.0
2021-11-23 10:10:00,279.63,280.38,279.39,279.46,5597.0,272.7322,273.4637,272.4981,272.5664,5597.0
2021-11-23 10:20:00,279.52,279.63,278.88,279.0,15967.0,272.6249,272.7322,272.0007,272.1178,15967.0
2021-11-23 10:30:00,278.86,279.27,278.48,278.49,13895.0,271.9812,272.3811,271.6106,271.6203,13895.0
2021-11-23 10:40:00,278.49,279.48,278.49,279.46,55601.0,271.6203,272.5859,271.6203,272.5664,55601.0
2021-11-23 10:50:00,279.45,279.82,279.35,279.53,3621.0,272.5567,272.9175,272.4591,272.6347,3621.0
2021-11-23 11:00:00,279.53,279.65,278.02,278.35,31060.0,272.6347,272.7517,271.1619,271.4838,31060.0
2021-11-23 11:10:00,278.41,279.76,278.41,279.75,6123.0,271.5423,272.859,271.5423,272.8493,6123.0
2021-11-23 11:20:00,280.16,280.68,280.15,280.37,2371.0,273.2491,273.7563,273.2394,273.454,2371.0
2021-11-23 11:30:00,280.7,281.16,280.19,280.87,4577.0,273.7758,274.2245,273.2784,273.9416,4577.0
2021-11-23 11:40:00,281.28,282.02,280.79,282.02,2525.0,274.3415,275.0633,273.8636,275.0633,2525.0
2021-11-23 11:50:00,282.11,282.58,281.34,281.47,6696.0,275.151,275.6095,274.4,274.5268,6696.0
2021-11-23 12:00:00,281.62,281.66,280.96,280.96,3056.0,274.6731,274.7121,274.0294,274.0294,3056.0
2021-11-23 12:10:00,281.28,281.28,280.71,281.02,4031.0,274.3415,274.3415,273.7856,274.0879,4031.0
2021-11-23 12:20:00,281.28,282.21,281.28,281.59,2700.0,274.3415,275.2486,274.3415,274.6439,2700.0
2021-11-23 12:30:00,281.66,281.7,281.31,281.59,4839.0,274.7121,274.7512,274.3708,274.6439,4839.0
2021-11-23 12:40:00,281.67,282.01,281.29,281.42,4602.0,274.7219,275.0535,274.3513,274.4781,4602.0
2021-11-23 12:50:00,281.59,281.71,280.72,280.72,4795.0,274.6439,274.7609,273.7953,273.7953,4795.0
2021-11-23 13:00:00,280.69,281.84,280.6,281.3,4231.0,273.7661,274.8877,273.6783,274.361,4231.0
2021-11-23 13:10:00,281.31,281.49,280.88,281.09,5725.0,274.3708,274.5463,273.9514,274.1562,5725.0
2021-11-23 13:20:00,281.17,281.56,280.98,281.31,4003.0,274.2342,274.6146,274.0489,274.3708,4003.0
2021-11-23 13:30:00,281.19,281.19,280.74,280.78,3936.0,274.2537,274.2537,273.8148,273.8539,3936.0
2021-11-23 13:40:00,280.94,281.6,280.86,281.59,5335.0,274.0099,274.6536,273.9319,274.6439,5335.0
2021-11-23 13:50:00,281.6,282.05,281.38,281.38,5634.0,274.6536,275.0925,274.4391,274.4391,5634.0
2021-11-23 14:00:00,281.33,281.67,280.92,281.44,4332.0,274.3903,274.7219,273.9904,274.4976,4332.0
2021-11-23 14:10:00,281.26,281.69,280.73,280.86,7016.0,274.322,274.7414,273.8051,273.9319,7016.0
2021-11-23 14:20:00,280.93,281.08,280.71,281.08,3551.0,274.0002,274.1465,273.7856,274.1465,3551.0
2021-11-23 14:30:00,280.98,281.22,280.49,280.99,4485.0,274.0489,274.283,273.571,274.0587,4485.0
2021-11-23 14:40:00,280.91,282.29,280.9,282.16,3844.0,273.9806,275.3266,273.9709,275.1998,3844.0
2021-11-23 14:50:00,281.9,282.43,281.75,282.43,2000.0,274.9462,275.4632,274.7999,275.4632,2000.0
2021-11-23 15:00:00,282.46,282.62,282.11,282.36,3710.0,275.4924,275.6485,275.151,275.3949,3710.0
2021-11-23 15:10:00,282.4,282.53,281.85,282.02,4081.0,275.4339,275.5607,274.8975,275.0633,4081.0
2021-11-23 15:20:00,281.94,282.1,281.39,281.51,19591.0,274.9852,275.1413,274.4488,274.5658,19591.0
2021-11-23 15:30:00,281.61,283.27,281.55,282.92,9953.0,274.6634,276.2824,274.6049,275.9411,9953.0
2021-11-23 15:40:00,283.04,283.23,282.84,283.08,12914.0,276.0581,276.2434,275.863,276.0971,12914.0
2021-11-23 15:50:00,283.07,283.62,282.87,282.9,56630.0,276.0874,276.6238,275.8923,275.9216,56630.0
2021-11-24 09:30:00,281.01,281.52,281.01,281.52,3915.0,274.0782,274.5756,274.0782,274.5756,3915.0
2021-11-24 09:40:00,281.15,281.83,281.09,281.52,1201.0,274.2147,274.878,274.1562,274.5756,1201.0
2021-11-24 09:50:00,281.53,281.98,281.07,281.98,1808.0,274.5854,275.0243,274.1367,275.0243,1808.0
2021-11-24 10:00:00,282.33,283.71,282.32,283.37,4548.0,275.3656,276.7116,275.3559,276.38,4548.0
2021-11-24 10:10:00,283.52,283.55,283.19,283.19,800.0,276.5263,276.5555,276.2044,276.2044,800.0
2021-11-24 10:20:00,283.11,283.11,282.4,282.49,1262.0,276.1264,276.1264,275.4339,275.5217,1262.0
2021-11-24 10:30:00,282.45,282.57,282.08,282.5,2751.0,275.4827,275.5997,275.1218,275.5314,2751.0
2021-11-24 10:40:00,283.2,283.26,282.13,282.13,1622.0,276.2142,276.2727,275.1706,275.1706,1622.0
2021-11-24 10:50:00,282.49,282.58,282.35,282.35,1237.0,275.5217,275.6095,275.3851,275.3851,1237.0
2021-11-24 11:00:00,282.35,282.66,282.33,282.41,1690.0,275.3851,275.6875,275.3656,275.4436,1690.0
2021-11-24 11:10:00,282.59,283.67,282.5,282.74,1900.0,275.6192,276.6726,275.5314,275.7655,1900.0
2021-11-24 11:20:00,282.84,282.89,282.66,282.75,3230.0,275.863,275.9118,275.6875,275.7753,3230.0
2021-11-24 11:30:00,282.93,283.12,282.33,282.5,2301.0,275.9508,276.1361,275.3656,275.5314,2301.0
2021-11-24 11:40:00,282.6,282.69,282.58,282.69,594.0,275.629,275.7167,275.6095,275.7167,594.0
2021-11-24 11:50:00,282.79,282.83,282.56,282.56,601.0,275.8143,275.8533,275.5899,275.5899,601.0
2021-11-24 12:00:00,282.29,282.68,282.1,282.68,1654.0,275.3266,275.707,275.1413,275.707,1654.0
2021-11-24 12:10:00,282.33,282.53,282.33,282.53,1494.0,275.3656,275.5607,275.3656,275.5607,1494.0
2021-11-24 12:20:00,282.55,282.67,282.38,282.57,1688.0,275.5802,275.6972,275.4144,275.5997,1688.0
2021-11-24 12:30:00,282.71,283.01,282.58,283.01,600.0,275.7362,276.0288,275.6095,276.0288,600.0
2021-11-24 12:40:00,283.23,283.23,283.06,283.19,600.0,276.2434,276.2434,276.0776,276.2044,600.0
2021-11-24 12:50:00,283.18,283.46,283.17,283.45,1426.0,276.1947,276.4677,276.1849,276.458,1426.0
2021-11-24 13:00:00,283.63,283.68,283.36,283.36,2507.0,276.6336,276.6823,276.3702,276.3702,2507.0
2021-11-24 13:10:00,283.36,283.4,283.17,283.19,2588.0,276.3702,276.4092,276.1849,276.2044,2588.0
2021-11-24 13:20:00,283.2,283.39,283.2,283.21,14015.0,276.2142,276.3995,276.2142,276.2239,14015.0
2021-11-24 13:30:00,283.29,283.51,283.29,283.37,1077.0,276.3019,276.5165,276.3019,276.38,1077.0
2021-11-24 13:40:00,283.46,283.47,283.27,283.46,1824.0,276.4677,276.4775,276.2824,276.4677,1824.0
2021-11-24 13:50:00,283.43,283.61,283.42,283.58,522.0,276.4385,276.614,276.4287,276.5848,522.0
2021-11-24 14:00:00,283.85,283.87,283.1,283.18,2692.0,276.8481,276.8676,276.1166,276.1947,2692.0
2021-11-24 14:10:00,283.09,283.48,283.08,283.34,15894.0,276.1069,276.4873,276.0971,276.3507,15894.0
2021-11-24 14:20:00,283.25,283.39,282.98,282.98,16350.0,276.2629,276.3995,275.9996,275.9996,16350.0
2021-11-24 14:30:00,283.0,283.09,282.87,282.89,2800.0,276.0191,276.1069,275.8923,275.9118,2800.0
2021-11-24 14:40:00,282.89,283.1,282.89,282.94,1544.0,275.9118,276.1166,275.9118,275.9606,1544.0
2021-11-24 14:50:00,283.07,283.21,282.94,283.2,2531.0,276.0874,276.2239,275.9606,276.2142,2531.0
2021-11-24 15:00:00,283.29,283.29,283.05,283.09,2070.0,276.3019,276.3019,276.0679,276.1069,2070.0
2021-11-24 15:10:00,283.31,283.31,283.14,283.14,5832.0,276.3214,276.3214,276.1556,276.1556,5832.0
2021-11-24 15:20:00,283.22,283.3,283.13,283.21,3201.0,276.2337,276.3117,276.1459,276.2239,3201.0
2021-11-24 15:30:00,283.25,283.46,282.93,283.46,6244.0,276.2629,276.4677,275.9508,276.4677,6244.0
2021-11-24 15:40:00,283.49,283.49,283.09,283.39,5296.0,276.497,276.497,276.1069,276.3995,5296.0
2021-11-24 15:50:00,283.47,283.87,283.08,283.25,28948.0,276.4775,276.8676,276.0971,276.2629,28948.0
2021-11-26 09:30:00,279.14,281.56,278.03,280.56,7939.0,272.2543,274.6146,271.1717,273.6393,7939.0
2021-11-26 09:40:00,280.63,281.41,279.54,280.17,8870.0,273.7076,274.4683,272.6444,273.2589,8870.0
2021-11-26 09:50:00,280.19,280.78,279.81,280.19,5279.0,273.2784,273.8539,272.9078,273.2784,5279.0
2021-11-26 10:00:00,280.2,280.2,278.86,279.09,25348.0,273.2882,273.2882,271.9812,272.2055,25348.0
2021-11-26 10:10:00,279.15,279.15,278.43,279.08,7439.0,272.2641,272.2641,271.5618,272.1958,7439.0
2021-11-26 10:20:00,279.15,280.32,278.87,280.26,3207.0,272.2641,273.4052,271.991,273.3467,3207.0
2021-11-26 10:30:00,280.17,280.29,279.13,280.29,4102.0,273.2589,273.3759,272.2446,273.3759,4102.0
2021-11-26 10:40:00,280.34,280.76,280.15,280.4,1207.0,273.4247,273.8343,273.2394,273.4832,1207.0
2021-11-26 10:50:00,279.66,280.98,279.66,280.79,3964.0,272.7615,274.0489,272.7615,273.8636,3964.0
2021-11-26 11:00:00,280.47,280.58,279.94,279.94,5433.0,273.5515,273.6588,273.0346,273.0346,5433.0
2021-11-26 11:10:00,279.81,279.93,278.91,278.92,10531.0,272.9078,273.0248,272.03,272.0397,10531.0
2021-11-26 11:20:00,278.76,279.05,278.73,278.87,6553.0,271.8837,272.1665,271.8544,271.991,6553.0
2021-11-26 11:30:00,278.89,279.33,278.28,279.03,19339.0,272.0105,272.4396,271.4155,272.147,19339.0
2021-11-26 11:40:00,278.99,278.99,277.9,277.9,11133.0,272.108,272.108,271.0449,271.0449,11133.0
2021-11-26 11:50:00,277.92,278.28,277.26,278.28,7021.0,271.0644,271.4155,270.4207,271.4155,7021.0
2021-11-26 12:00:00,278.12,278.23,277.61,278.23,10549.0,271.2595,271.3668,270.7621,271.3668,10549.0
2021-11-26 12:10:00,278.21,278.39,277.79,278.32,8535.0,271.3473,271.5228,270.9376,271.4545,8535.0
2021-11-26 12:20:00,278.0,278.86,277.94,278.69,10213.0,271.1424,271.9812,271.0839,271.8154,10213.0
2021-11-26 12:30:00,278.83,279.59,278.83,279.5,3369.0,271.952,272.6932,271.952,272.6054,3369.0
2021-11-26 12:40:00,279.27,279.27,277.99,278.3,7913.0,272.3811,272.3811,271.1327,271.435,7913.0
2021-11-26 12:50:00,278.17,278.46,277.47,278.1,34615.0,271.3082,271.5911,270.6255,271.24,34615.0
2021-11-29 09:30:00,280.26,281.26,277.79,278.92,11800.0,273.3467,274.322,270.9376,272.0397,11800.0
2021-11-29 09:40:00,280.2,281.17,280.06,280.56,4911.0,273.2882,274.2342,273.1516,273.6393,4911.0
2021-11-29 09:50:00,280.34,281.48,280.34,281.36,4047.0,273.4247,274.5366,273.4247,274.4195,4047.0
2021-11-29 10:00:00,281.12,282.1,280.78,281.63,7586.0,274.1855,275.1413,273.8539,274.6829,7586.0
2021-11-29 10:10:00,282.04,282.73,281.65,282.17,3056.0,275.0828,275.7558,274.7024,275.2096,3056.0
2021-11-29 10:20:00,282.34,283.39,282.19,283.21,8160.0,275.3754,276.3995,275.2291,276.2239,8160.0
2021-11-29 10:30:00,283.19,283.58,282.73,282.93,8254.0,276.2044,276.5848,275.7558,275.9508,8254.0
2021-11-29 10:40:00,282.99,283.46,282.91,283.0,5722.0,276.0093,276.4677,275.9313,276.0191,5722.0
2021-11-29 10:50:00,283.19,283.5,283.01,283.1,5302.0,276.2044,276.5068,276.0288,276.1166,5302.0
2021-11-29 11:00:00,283.27,284.11,283.26,283.95,4951.0,276.2824,277.1017,276.2727,276.9457,4951.0
2021-11-29 11:10:00,283.99,284.26,283.82,284.15,6295.0,276.9847,277.248,276.8189,277.1407,6295.0
2021-11-29 11:20:00,284.32,284.8,283.71,283.81,10064.0,277.3065,277.7747,276.7116,276.8091,10064.0
2021-11-29 11:30:00,284.14,284.8,284.14,284.74,3505.0,277.131,277.7747,277.131,277.7162,3505.0
2021-11-29 11:40:00,284.6,284.81,284.55,284.61,2400.0,277.5796,277.7844,277.5309,277.5894,2400.0
2021-11-29 11:50:00,284.39,284.39,283.86,284.15,894.0,277.3748,277.3748,276.8579,277.1407,894.0
2021-11-29 12:00:00,284.04,284.16,283.78,283.88,5429.0,277.0334,277.1505,276.7799,276.8774,5429.0
2021-11-29 12:10:00,283.87,284.12,283.7,284.12,2500.0,276.8676,277.1115,276.7018,277.1115,2500.0
2021-11-29 12:20:00,284.28,284.37,284.07,284.24,3324.0,277.2675,277.3553,277.0627,277.2285,3324.0
2021-11-29 12:30:00,284.43,284.89,284.32,284.81,1874.0,277.4138,277.8625,277.3065,277.7844,1874.0
2021-11-29 12:40:00,284.89,285.2,284.88,285.1,2484.0,277.8625,278.1648,277.8527,278.0673,2484.0
2021-11-29 12:50:00,284.99,285.16,284.89,284.95,1515.0,277.96,278.1258,277.8625,277.921,1515.0
2021-11-29 13:00:00,285.03,285.69,285.03,285.69,2777.0,277.999,278.6427,277.999,278.6427,2777.0
2021-11-29 13:10:00,285.63,285.88,284.91,284.91,2818.0,278.5842,278.8281,277.882,277.882,2818.0
2021-11-29 13:20:00,285.01,285.01,284.42,284.62,1584.0,277.9795,277.9795,277.4041,277.5991,1584.0
2021-11-29 13:30:00,284.64,284.8,284.32,284.34,3822.0,277.6186,277.7747,277.3065,277.326,3822.0
2021-11-29 13:40:00,284.25,284.44,284.12,284.33,3444.0,277.2383,277.4236,277.1115,277.3163,3444.0
2021-11-29 13:50:00,284.42,284.91,284.36,284.66,910.0,277.4041,277.882,277.3455,277.6381,910.0
2021-11-29 14:00:00,284.6,284.73,284.45,284.62,3441.0,277.5796,277.7064,277.4333,277.5991,3441.0
2021-11-29 14:10:00,284.47,284.79,284.47,284.49,3372.0,277.4528,277.7649,277.4528,277.4723,3372.0
2021-11-29 14:20:00,284.6,284.72,284.49,284.59,3280.0,277.5796,277.6967,277.4723,277.5699,3280.0
2021-11-29 14:30:00,284.72,284.91,284.55,284.61,3571.0,277.6967,277.882,277.5309,277.5894,3571.0
2021-11-29 14:40:00,284.83,285.49,284.82,285.49,2821.0,277.804,278.4477,277.7942,278.4477,2821.0
2021-11-29 14:50:00,285.48,285.7,285.15,285.23,3565.0,278.4379,278.6525,278.1161,278.1941,3565.0
2021-11-29 15:00:00,285.17,285.25,284.92,285.15,2849.0,278.1356,278.2136,277.8917,278.1161,2849.0
2021-11-29 15:10:00,285.36,285.9,285.3,285.73,2999.0,278.3209,278.8476,278.2624,278.6818,2999.0
2021-11-29 15:20:00,285.85,286.05,285.44,285.97,4408.0,278.7988,278.9939,278.3989,278.9158,4408.0
2021-11-29 15:30:00,286.05,286.15,285.7,285.92,8755.0,278.9939,279.0914,278.6525,278.8671,8755.0
2021-11-29 15:40:00,285.86,285.93,285.16,285.43,15271.0,278.8085,278.8768,278.1258,278.3892,15271.0
2021-11-29 15:50:00,285.31,285.38,283.85,283.86,55535.0,278.2721,278.3404,276.8481,276.8579,55535.0
2021-11-30 09:30:00,282.93,285.27,281.86,282.04,24254.0,275.9508,278.2331,274.9072,275.0828,24254.0
2021-11-30 09:40:00,282.18,283.31,281.64,282.09,83233.0,275.2193,276.3214,274.6926,275.1315,83233.0
2021-11-30 09:50:00,281.79,282.7,281.25,282.33,72843.0,274.8389,275.7265,274.3123,275.3656,72843.0
2021-11-30 10:00:00,282.36,284.36,282.34,283.78,29778.0,275.3949,277.3455,275.3754,276.7799,29778.0
2021-11-30 10:10:00,283.78,284.49,283.34,284.03,9604.0,276.7799,277.4723,276.3507,277.0237,9604.0
2021-11-30 10:20:00,283.86,284.24,283.55,284.01,38984.0,276.8579,277.2285,276.5555,277.0042,38984.0
2021-11-30 10:30:00,284.18,284.41,283.06,283.6,12510.0,277.17,277.3943,276.0776,276.6043,12510.0
2021-11-30 10:40:00,283.9,284.28,282.89,282.89,14143.0,276.8969,277.2675,275.9118,275.9118,14143.0
2021-11-30 10:50:00,283.13,283.41,281.04,281.13,13173.0,276.1459,276.419,274.1074,274.1952,13173.0
2021-11-30 11:00:00,281.07,281.71,280.39,281.47,16514.0,274.1367,274.7609,273.4735,274.5268,16514.0
2021-11-30 11:10:00,281.68,282.02,281.16,281.46,10463.0,274.7317,275.0633,274.2245,274.5171,10463.0
2021-11-30 11:20:00,281.49,281.66,280.62,280.62,7651.0,274.5463,274.7121,273.6978,273.6978,7651.0
2021-11-30 11:30:00,280.65,280.95,280.38,280.53,7821.0,273.7271,274.0197,273.4637,273.61,7821.0
2021-11-30 11:40:00,280.74,280.74,280.31,280.62,10173.0,273.8148,273.8148,273.3954,273.6978,10173.0
2021-11-30 11:50:00,280.72,280.72,279.11,279.66,7783.0,273.7953,273.7953,272.2251,272.7615,7783.0
2021-11-30 12:00:00,279.53,279.53,278.81,279.06,4322.0,272.6347,272.6347,271.9325,272.1763,4322.0
2021-11-30 12:10:00,279.0,279.46,278.81,279.09,5834.0,272.1178,272.5664,271.9325,272.2055,5834.0
2021-11-30 12:20:00,279.15,279.85,278.94,279.76,11263.0,272.2641,272.9468,272.0592,272.859,11263.0
2021-11-30 12:30:00,279.48,279.77,279.33,279.71,4098.0,272.5859,272.8688,272.4396,272.8103,4098.0
2021-11-30 12:40:00,279.79,279.91,279.4,279.4,6932.0,272.8883,273.0053,272.5079,272.5079,6932.0
2021-11-30 12:50:00,279.38,279.78,279.13,279.36,3755.0,272.4884,272.8785,272.2446,272.4689,3755.0
2021-11-30 13:00:00,279.37,279.86,279.33,279.81,6275.0,272.4786,272.9566,272.4396,272.9078,6275.0
2021-11-30 13:10:00,279.69,280.0,279.69,279.91,5257.0,272.7907,273.0931,272.7907,273.0053,5257.0
2021-11-30 13:20:00,279.97,280.31,279.91,279.97,8430.0,273.0638,273.3954,273.0053,273.0638,8430.0
2021-11-30 13:30:00,280.12,280.2,279.93,280.08,16033.0,273.2101,273.2882,273.0248,273.1711,16033.0
2021-11-30 13:40:00,279.86,280.05,279.83,279.89,3589.0,272.9566,273.1419,272.9273,272.9858,3589.0
2021-11-30 13:50:00,279.98,280.41,279.93,280.14,14954.0,273.0736,273.493,273.0248,273.2296,14954.0
2021-11-30 14:00:00,280.06,280.27,279.98,280.16,9012.0,273.1516,273.3564,273.0736,273.2491,9012.0
2021-11-30 14:10:00,280.14,280.21,279.88,279.98,9074.0,273.2296,273.2979,272.9761,273.0736,9074.0
2021-11-30 14:20:00,280.03,280.27,280.0,280.24,9281.0,273.1224,273.3564,273.0931,273.3272,9281.0
2021-11-30 14:30:00,280.0,280.45,279.94,279.94,34308.0,273.0931,273.532,273.0346,273.0346,34308.0
2021-11-30 14:40:00,280.16,280.17,279.67,279.67,7899.0,273.2491,273.2589,272.7712,272.7712,7899.0
2021-11-30 14:50:00,279.64,279.71,279.0,279.0,31863.0,272.742,272.8103,272.1178,272.1178,31863.0
2021-11-30 15:00:00,279.09,279.81,279.09,279.23,9911.0,272.2055,272.9078,272.2055,272.3421,9911.0
2021-11-30 15:10:00,279.2,279.8,279.11,279.8,6430.0,272.3128,272.898,272.2251,272.898,6430.0
2021-11-30 15:20:00,279.91,279.96,279.21,279.39,9497.0,273.0053,273.0541,272.3226,272.4981,9497.0
2021-11-30 15:30:00,279.16,279.72,279.07,279.54,17091.0,272.2738,272.82,272.186,272.6444,17091.0
2021-11-30 15:40:00,279.56,280.27,279.44,280.23,22224.0,272.664,273.3564,272.5469,273.3174,22224.0
2021-11-30 15:50:00,280.05,280.05,278.33,278.72,80206.0,273.1419,273.1419,271.4643,271.8447,80206.0
2021-12-01 09:30:00,281.99,282.14,278.65,279.19,5915.0,275.034,275.1803,271.7764,272.3031,5915.0
2021-12-01 09:40:00,279.5,280.11,279.5,279.88,3370.0,272.6054,273.2004,272.6054,272.9761,3370.0
2021-12-01 09:50:00,279.84,280.11,279.36,280.11,3508.0,272.937,273.2004,272.4689,273.2004,3508.0
2021-12-01 10:00:00,279.86,280.5,278.37,280.11,16192.0,272.9566,273.5808,271.5033,273.2004,16192.0
2021-12-01 10:10:00,279.92,282.55,279.92,282.2,5418.0,273.0151,275.5802,273.0151,275.2388,5418.0
2021-12-01 10:20:00,282.14,282.97,282.05,282.68,5477.0,275.1803,275.9898,275.0925,275.707,5477.0
2021-12-01 10:30:00,282.35,283.35,282.08,282.9,9765.0,275.3851,276.3605,275.1218,275.9216,9765.0
2021-12-01 10:40:00,282.55,283.52,281.87,283.51,4953.0,275.5802,276.5263,274.917,276.5165,4953.0
2021-12-01 10:50:00,283.57,285.04,283.39,283.39,12301.0,276.575,278.0088,276.3995,276.3995,12301.0
2021-12-01 11:00:00,283.74,283.86,283.12,283.12,8364.0,276.7408,276.8579,276.1361,276.1361,8364.0
2021-12-01 11:10:00,283.4,284.19,283.3,284.18,3105.0,276.4092,277.1797,276.3117,277.17,3105.0
2021-12-01 11:20:00,284.04,284.78,283.75,284.42,5397.0,277.0334,277.7552,276.7506,277.4041,5397.0
2021-12-01 11:30:00,284.56,285.67,284.34,285.31,9075.0,277.5406,278.6232,277.326,278.2721,9075.0
2021-12-01 11:40:00,285.14,286.09,285.0,286.09,8486.0,278.1063,279.0329,277.9698,279.0329,8486.0
2021-12-01 11:50:00,285.9,286.2,285.59,285.89,11029.0,278.8476,279.1402,278.5452,278.8378,11029.0
2021-12-01 12:00:00,286.01,286.94,286.01,286.94,6091.0,278.9548,279.8619,278.9548,279.8619,6091.0
2021-12-01 12:10:00,286.92,287.43,286.92,287.35,9181.0,279.8424,280.3398,279.8424,280.2618,9181.0
2021-12-01 12:20:00,287.33,287.84,287.02,287.38,5583.0,280.2423,280.7397,279.9399,280.2911,5583.0
2021-12-01 12:30:00,287.28,287.54,286.69,286.91,4467.0,280.1935,280.4471,279.6181,279.8326,4467.0
2021-12-01 12:40:00,286.9,286.9,286.29,286.29,2689.0,279.8229,279.8229,279.2279,279.2279,2689.0
2021-12-01 12:50:00,286.27,286.44,284.86,284.86,5871.0,279.2084,279.3742,277.8332,277.8332,5871.0
2021-12-01 13:00:00,284.94,285.17,283.0,283.46,7471.0,277.9112,278.1356,276.0191,276.4677,7471.0
2021-12-01 13:10:00,283.13,283.33,282.53,282.6,7728.0,276.1459,276.341,275.5607,275.629,7728.0
2021-12-01 13:20:00,282.64,284.29,282.64,284.29,9507.0,275.668,277.2773,275.668,277.2773,9507.0
2021-12-01 13:30:00,284.45,284.68,283.89,284.48,3995.0,277.4333,277.6577,276.8871,277.4626,3995.0
2021-12-01 13:40:00,284.38,284.48,282.59,282.64,4080.0,277.3651,277.4626,275.6192,275.668,4080.0
2021-12-01 13:50:00,282.53,283.45,282.52,283.09,9977.0,275.5607,276.458,275.5509,276.1069,9977.0
2021-12-01 14:00:00,282.98,283.74,282.92,283.2,11719.0,275.9996,276.7408,275.9411,276.2142,11719.0
2021-12-01 14:10:00,283.05,283.08,282.32,282.32,8826.0,276.0679,276.0971,275.3559,275.3559,8826.0
2021-12-01 14:20:00,282.31,283.9,282.31,283.9,7364.0,275.3461,276.8969,275.3461,276.8969,7364.0
2021-12-01 14:30:00,283.91,284.28,283.12,283.76,5904.0,276.9066,277.2675,276.1361,276.7603,5904.0
2021-12-01 14:40:00,283.63,283.63,283.06,283.41,8082.0,276.6336,276.6336,276.0776,276.419,8082.0
2021-12-01 14:50:00,283.48,283.82,283.21,283.36,14987.0,276.4873,276.8189,276.2239,276.3702,14987.0
2021-12-01 15:00:00,283.43,283.44,282.13,282.13,8550.0,276.4385,276.4482,275.1706,275.1706,8550.0
2021-12-01 15:10:00,282.25,282.25,281.24,281.41,7814.0,275.2876,275.2876,274.3025,274.4683,7814.0
2021-12-01 15:20:00,281.31,281.31,280.05,280.25,8921.0,274.3708,274.3708,273.1419,273.3369,8921.0
2021-12-01 15:30:00,280.14,281.28,279.78,281.21,18134.0,273.2296,274.3415,272.8785,274.2732,18134.0
2021-12-01 15:40:00,281.08,281.73,279.98,279.98,17555.0,274.1465,274.7804,273.0736,273.0736,17555.0
2021-12-01 15:50:00,279.93,280.08,277.55,277.56,65846.0,273.0248,273.1711,270.7035,270.7133,65846.0
2021-12-02 09:30:00,277.47,279.95,277.04,279.95,3793.0,270.6255,273.0443,270.2061,273.0443,3793.0
2021-12-02 09:40:00,280.01,283.38,280.01,283.38,4106.0,273.1028,276.3897,273.1028,276.3897,4106.0
2021-12-02 09:50:00,283.0,283.96,282.59,283.96,3833.0,276.0191,276.9554,275.6192,276.9554,3833.0
2021-12-02 10:00:00,284.11,284.77,282.22,282.22,11093.0,277.1017,277.7454,275.2583,275.2583,11093.0
2021-12-02 10:10:00,282.93,284.09,282.35,283.08,26504.0,275.9508,277.0822,275.3851,276.0971,26504.0
2021-12-02 10:20:00,283.12,284.08,283.12,283.93,3690.0,276.1361,277.0725,276.1361,276.9262,3690.0
2021-12-02 10:30:00,284.07,285.18,282.72,283.0,10876.0,277.0627,278.1453,275.746,276.0191,10876.0
2021-12-02 10:40:00,283.2,284.5,282.97,284.13,15249.0,276.2142,277.4821,275.9898,277.1212,15249.0
2021-12-02 10:50:00,284.33,285.23,284.05,285.12,21631.0,277.3163,278.1941,277.0432,278.0868,21631.0
2021-12-02 11:00:00,285.39,285.61,284.78,285.58,9099.0,278.3501,278.5647,277.7552,278.5355,9099.0
2021-12-02 11:10:00,285.62,286.62,285.35,285.84,6057.0,278.5745,279.5498,278.3111,278.789,6057.0
2021-12-02 11:20:00,285.78,286.7,285.72,285.75,6800.0,278.7305,279.6278,278.672,278.7013,6800.0
2021-12-02 11:30:00,285.73,285.73,284.34,284.88,5600.0,278.6818,278.6818,277.326,277.8527,5600.0
2021-12-02 11:40:00,284.87,285.64,283.92,285.4,9260.0,277.843,278.594,276.9164,278.3599,9260.0
2021-12-02 11:50:00,285.38,286.29,285.23,286.14,9514.0,278.3404,279.2279,278.1941,279.0816,9514.0
2021-12-02 12:00:00,286.36,287.1,286.31,287.09,2866.0,279.2962,280.018,279.2474,280.0082,2866.0
2021-12-02 12:10:00,287.14,288.86,287.14,288.85,11205.0,280.057,281.7345,280.057,281.7248,11205.0
2021-12-02 12:20:00,288.37,288.68,287.98,288.68,5400.0,281.2566,281.559,280.8762,281.559,5400.0
2021-12-02 12:30:00,288.87,288.98,288.06,288.6,6041.0,281.7443,281.8516,280.9543,281.481,6041.0
2021-12-02 12:40:00,288.61,288.92,287.67,288.54,7375.0,281.4907,281.7931,280.5739,281.4224,7375.0
2021-12-02 12:50:00,288.63,288.93,287.98,288.79,7101.0,281.5102,281.8028,280.8762,281.6663,7101.0
2021-12-02 13:00:00,288.66,288.91,287.89,288.32,9876.0,281.5395,281.7833,280.7885,281.2079,9876.0
2021-12-02 13:10:00,288.07,289.29,288.07,289.2,6632.0,280.964,282.1539,280.964,282.0662,6632.0
2021-12-02 13:20:00,289.22,289.22,288.0,288.16,6858.0,282.0857,282.0857,280.8958,281.0518,6858.0
2021-12-02 13:30:00,288.24,288.98,288.02,288.96,3392.0,281.1298,281.8516,280.9153,281.8321,3392.0
2021-12-02 13:40:00,288.82,289.61,288.79,288.89,8939.0,281.6955,282.466,281.6663,281.7638,8939.0
2021-12-02 13:50:00,289.12,289.58,288.66,289.38,5784.0,281.9881,282.4368,281.5395,282.2417,5784.0
2021-12-02 14:00:00,289.37,290.15,289.34,290.02,14672.0,282.232,282.9927,282.2027,282.8659,14672.0
2021-12-02 14:10:00,290.03,290.38,289.8,290.36,14795.0,282.8757,283.217,282.6514,283.1975,14795.0
2021-12-02 14:20:00,290.3,291.0,290.23,290.89,8562.0,283.139,283.8218,283.0707,283.7145,8562.0
2021-12-02 14:30:00,290.72,291.28,290.32,290.45,20875.0,283.5487,284.0948,283.1585,283.2853,20875.0
2021-12-02 14:40:00,290.62,290.78,290.22,290.75,9199.0,283.4511,283.6072,283.061,283.5779,9199.0
2021-12-02 14:50:00,290.88,290.97,290.51,290.88,13858.0,283.7047,283.7925,283.3438,283.7047,13858.0
2021-12-02 15:00:00,290.76,291.0,290.22,290.26,18446.0,283.5877,283.8218,283.061,283.1,18446.0
2021-12-02 15:10:00,290.31,290.51,289.84,289.93,7611.0,283.1488,283.3438,282.6904,282.7781,7611.0
2021-12-02 15:20:00,289.8,289.86,289.37,289.57,6800.0,282.6514,282.7099,282.232,282.427,6800.0
2021-12-02 15:30:00,289.56,290.48,289.55,290.15,12456.0,282.4173,283.3146,282.4075,282.9927,12456.0
2021-12-02 15:40:00,290.15,291.46,290.15,291.46,32807.0,282.9927,284.2704,282.9927,284.2704,32807.0
2021-12-02 15:50:00,291.49,291.49,290.34,291.1,105638.0,284.2997,284.2997,283.178,283.9193,105638.0
2021-12-03 09:30:00,292.31,292.31,287.32,287.32,12447.0,285.0994,285.0994,280.2325,280.2325,12447.0
2021-12-03 09:40:00,286.91,287.8,286.18,286.43,14915.0,279.8326,280.7007,279.1207,279.3645,14915.0
2021-12-03 09:50:00,285.88,287.0,285.3,286.18,27991.0,278.8281,279.9204,278.2624,279.1207,27991.0
2021-12-03 10:00:00,286.21,286.3,284.62,285.49,33881.0,279.1499,279.2377,277.5991,278.4477,33881.0
2021-12-03 10:10:00,285.49,287.07,285.14,286.75,16890.0,278.4477,279.9887,278.1063,279.6766,16890.0
2021-12-03 10:20:00,286.5,287.81,286.29,287.81,10236.0,279.4328,280.7104,279.2279,280.7104,10236.0
2021-12-03 10:30:00,287.3,287.73,285.29,285.42,27685.0,280.213,280.6324,278.2526,278.3794,27685.0
2021-12-03 10:40:00,285.23,285.23,281.22,281.49,5000.0,278.1941,278.1941,274.283,274.5463,5000.0
2021-12-03 10:50:00,281.23,282.31,280.63,281.17,9948.0,274.2928,275.3461,273.7076,274.2342,9948.0
2021-12-03 11:00:00,281.15,283.34,280.34,281.57,18969.0,274.2147,276.3507,273.4247,274.6244,18969.0
2021-12-03 11:10:00,281.12,282.85,280.7,281.51,9508.0,274.1855,275.8728,273.7758,274.5658,9508.0
2021-12-03 11:20:00,281.46,283.47,281.19,283.17,4200.0,274.5171,276.4775,274.2537,276.1849,4200.0
2021-12-03 11:30:00,282.85,283.18,281.99,282.33,5158.0,275.8728,276.1947,275.034,275.3656,5158.0
2021-12-03 11:40:00,282.38,282.38,281.22,281.59,5828.0,275.4144,275.4144,274.283,274.6439,5828.0
2021-12-03 11:50:00,281.34,281.6,279.96,280.04,5034.0,274.4,274.6536,273.0541,273.1321,5034.0
2021-12-03 12:00:00,280.07,281.6,280.07,281.53,8438.0,273.1614,274.6536,273.1614,274.5854,8438.0
2021-12-03 12:10:00,281.44,282.71,281.43,282.39,4928.0,274.4976,275.7362,274.4878,275.4241,4928.0
2021-12-03 12:20:00,282.41,283.37,282.4,282.95,7428.0,275.4436,276.38,275.4339,275.9703,7428.0
2021-12-03 12:30:00,282.78,283.04,281.75,283.0,7305.0,275.8045,276.0581,274.7999,276.0191,7305.0
2021-12-03 12:40:00,283.03,283.06,281.66,281.67,4880.0,276.0484,276.0776,274.7121,274.7219,4880.0
2021-12-03 12:50:00,281.47,281.86,281.23,281.47,5244.0,274.5268,274.9072,274.2928,274.5268,5244.0
2021-12-03 13:00:00,281.33,281.86,281.01,281.76,11901.0,274.3903,274.9072,274.0782,274.8097,11901.0
2021-12-03 13:10:00,281.75,282.36,281.57,282.07,6513.0,274.7999,275.3949,274.6244,275.112,6513.0
2021-12-03 13:20:00,281.72,282.68,281.51,281.51,2700.0,274.7707,275.707,274.5658,274.5658,2700.0
2021-12-03 13:30:00,281.4,281.64,280.63,280.74,5860.0,274.4586,274.6926,273.7076,273.8148,5860.0
2021-12-03 13:40:00,280.85,281.7,280.73,281.14,7382.0,273.9221,274.7512,273.8051,274.205,7382.0
2021-12-03 13:50:00,281.65,282.63,281.65,281.76,30869.0,274.7024,275.6582,274.7024,274.8097,30869.0
2021-12-03 14:00:00,282.07,282.58,281.1,281.12,21835.0,275.112,275.6095,274.166,274.1855,21835.0
2021-12-03 14:10:00,281.29,281.97,280.71,280.71,9071.0,274.3513,275.0145,273.7856,273.7856,9071.0
2021-12-03 14:20:00,280.4,281.97,280.37,281.22,8919.0,273.4832,275.0145,273.454,274.283,8919.0
2021-12-03 14:30:00,280.7,280.7,280.1,280.12,3920.0,273.7758,273.7758,273.1906,273.2101,3920.0
2021-12-03 14:40:00,280.36,281.08,280.21,280.72,2300.0,273.4442,274.1465,273.2979,273.7953,2300.0
2021-12-03 14:50:00,280.7,280.85,279.88,279.9,5665.0,273.7758,273.9221,272.9761,272.9956,5665.0
2021-12-03 15:00:00,279.75,280.05,278.99,278.99,10459.0,272.8493,273.1419,272.108,272.108,10459.0
2021-12-03 15:10:00,279.06,280.53,279.05,279.82,7860.0,272.1763,273.61,272.1665,272.9175,7860.0
2021-12-03 15:20:00,279.83,281.91,279.83,281.38,7866.0,272.9273,274.956,272.9273,274.4391,7866.0
2021-12-03 15:30:00,281.44,282.41,281.43,281.49,40617.0,274.4976,275.4436,274.4878,274.5463,40617.0
2021-12-03 15:40:00,281.53,281.71,280.26,281.63,20637.0,274.5854,274.7609,273.3467,274.6829,20637.0
2021-12-03 15:50:00,281.44,283.04,281.23,282.5,122235.0,274.4976,276.0581,274.2928,275.5314,122235.0
2021-12-06 09:30:00,284.68,284.9,282.43,282.43,2876.0,277.6577,277.8722,275.4632,275.4632,2876.0
2021-12-06 09:40:00,282.0,283.21,281.3,282.11,10703.0,275.0438,276.2239,274.361,275.151,10703.0
2021-12-06 09:50:00,282.12,283.95,281.61,283.95,24664.0,275.1608,276.9457,274.6634,276.9457,24664.0
2021-12-06 10:00:00,283.25,283.25,281.78,281.79,12724.0,276.2629,276.2629,274.8292,274.8389,12724.0
2021-12-06 10:10:00,281.36,283.32,281.36,282.24,22523.0,274.4195,276.3312,274.4195,275.2778,22523.0
2021-12-06 10:20:00,281.88,282.35,281.41,281.75,1437.0,274.9267,275.3851,274.4683,274.7999,1437.0
2021-12-06 10:30:00,281.7,282.51,281.42,282.24,9986.0,274.7512,275.5412,274.4781,275.2778,9986.0
2021-12-06 10:40:00,282.25,282.94,282.2,282.52,2047.0,275.2876,275.9606,275.2388,275.5509,2047.0
2021-12-06 10:50:00,282.64,283.59,282.56,283.27,5772.0,275.668,276.5945,275.5899,276.2824,5772.0
2021-12-06 11:00:00,283.28,283.28,282.02,282.02,25426.0,276.2922,276.2922,275.0633,275.0633,25426.0
2021-12-06 11:10:00,282.45,283.26,282.03,282.57,11648.0,275.4827,276.2727,275.073,275.5997,11648.0
2021-12-06 11:20:00,282.68,282.86,282.26,282.32,5733.0,275.707,275.8825,275.2973,275.3559,5733.0
2021-12-06 11:30:00,282.23,282.77,282.04,282.4,7126.0,275.2681,275.7948,275.0828,275.4339,7126.0
2021-12-06 11:40:00,282.36,282.53,281.15,281.15,6493.0,275.3949,275.5607,274.2147,274.2147,6493.0
2021-12-06 11:50:00,280.97,281.83,280.76,281.05,6630.0,274.0392,274.878,273.8343,274.1172,6630.0
2021-12-06 12:00:00,281.22,281.42,280.65,281.16,4452.0,274.283,274.4781,273.7271,274.2245,4452.0
2021-12-06 12:10:00,281.35,281.4,280.7,281.38,3550.0,274.4098,274.4586,273.7758,274.4391,3550.0
2021-12-06 12:20:00,281.18,281.41,281.0,281.15,1858.0,274.244,274.4683,274.0684,274.2147,1858.0
2021-12-06 12:30:00,281.19,281.32,280.96,281.0,2670.0,274.2537,274.3805,274.0294,274.0684,2670.0
2021-12-06 12:40:00,281.03,281.18,280.71,280.95,3251.0,274.0977,274.244,273.7856,274.0197,3251.0
2021-12-06 12:50:00,280.88,281.22,280.6,281.07,2183.0,273.9514,274.283,273.6783,274.1367,2183.0
2021-12-06 13:00:00,280.86,281.08,280.58,281.02,1874.0,273.9319,274.1465,273.6588,274.0879,1874.0
2021-12-06 13:10:00,281.0,281.22,280.71,281.22,27291.0,274.0684,274.283,273.7856,274.283,27291.0
2021-12-06 13:20:00,281.11,281.91,280.86,281.75,2420.0,274.1757,274.956,273.9319,274.7999,2420.0
2021-12-06 13:30:00,282.16,282.24,281.82,282.24,32049.0,275.1998,275.2778,274.8682,275.2778,32049.0
2021-12-06 13:40:00,282.58,283.0,282.58,282.74,6853.0,275.6095,276.0191,275.6095,275.7655,6853.0
2021-12-06 13:50:00,282.86,283.0,282.48,282.49,3702.0,275.8825,276.0191,275.5119,275.5217,3702.0
2021-12-06 14:00:00,282.55,283.0,282.2,282.2,6662.0,275.5802,276.0191,275.2388,275.2388,6662.0
2021-12-06 14:10:00,282.25,282.84,282.24,282.67,5900.0,275.2876,275.863,275.2778,275.6972,5900.0
2021-12-06 14:20:00,282.6,282.85,282.6,282.72,4137.0,275.629,275.8728,275.629,275.746,4137.0
2021-12-06 14:30:00,282.65,282.78,282.45,282.59,2220.0,275.6777,275.8045,275.4827,275.6192,2220.0
2021-12-06 14:40:00,282.73,282.73,282.17,282.17,4204.0,275.7558,275.7558,275.2096,275.2096,4204.0
2021-12-06 14:50:00,282.05,282.24,281.82,282.14,6291.0,275.0925,275.2778,274.8682,275.1803,6291.0
2021-12-06 15:00:00,282.22,282.3,281.71,281.71,8930.0,275.2583,275.3364,274.7609,274.7609,8930.0
2021-12-06 15:10:00,281.69,282.62,281.63,282.41,13303.0,274.7414,275.6485,274.6829,275.4436,13303.0
2021-12-06 15:20:00,282.6,282.6,281.87,282.12,3347.0,275.629,275.629,274.917,275.1608,3347.0
2021-12-06 15:30:00,282.26,282.51,281.94,282.51,10398.0,275.2973,275.5412,274.9852,275.5412,10398.0
2021-12-06 15:40:00,282.39,282.91,281.7,281.99,20935.0,275.4241,275.9313,274.7512,275.034,20935.0
2021-12-06 15:50:00,282.0,282.58,281.82,282.24,46793.0,275.0438,275.6095,274.8682,275.2778,46793.0
2021-12-07 09:30:00,285.75,287.77,284.08,287.47,10961.0,278.7013,280.6714,277.0725,280.3788,10961.0
2021-12-07 09:40:00,287.81,289.34,286.68,289.34,22205.0,280.7104,282.2027,279.6083,282.2027,22205.0
2021-12-07 09:50:00,289.22,289.66,288.56,288.61,20259.0,282.0857,282.5148,281.4419,281.4907,20259.0
2021-12-07 10:00:00,288.59,288.8,287.54,287.81,8674.0,281.4712,281.676,280.4471,280.7104,8674.0
2021-12-07 10:10:00,287.66,288.55,286.76,287.95,59825.0,280.5641,281.4322,279.6863,280.847,59825.0
2021-12-07 10:20:00,287.85,288.26,287.16,287.82,11639.0,280.7495,281.1493,280.0765,280.7202,11639.0
2021-12-07 10:30:00,287.83,288.25,287.11,287.86,19589.0,280.7299,281.1396,280.0277,280.7592,19589.0
2021-12-07 10:40:00,288.16,288.68,287.3,287.86,16808.0,281.0518,281.559,280.213,280.7592,16808.0
2021-12-07 10:50:00,288.28,288.45,287.55,287.63,14970.0,281.1688,281.3347,280.4569,280.5349,14970.0
2021-12-07 11:00:00,287.65,288.0,286.94,286.94,33438.0,280.5544,280.8958,279.8619,279.8619,33438.0
2021-12-07 11:10:00,287.13,287.28,286.66,286.76,10675.0,280.0472,280.1935,279.5888,279.6863,10675.0
2021-12-07 11:20:00,286.76,286.98,286.42,286.76,5831.0,279.6863,279.9009,279.3547,279.6863,5831.0
2021-12-07 11:30:00,286.75,286.76,286.11,286.14,5679.0,279.6766,279.6863,279.0524,279.0816,5679.0
2021-12-07 11:40:00,286.28,286.44,285.82,285.82,4796.0,279.2182,279.3742,278.7695,278.7695,4796.0
2021-12-07 11:50:00,286.16,286.16,285.77,285.79,4638.0,279.1011,279.1011,278.7208,278.7403,4638.0
2021-12-07 12:00:00,285.81,286.01,285.55,285.92,5517.0,278.7598,278.9548,278.5062,278.8671,5517.0
2021-12-07 12:10:00,285.83,287.34,285.67,287.34,236853.0,278.7793,280.252,278.6232,280.252,236853.0
2021-12-07 12:20:00,287.45,288.0,287.27,287.57,6362.0,280.3593,280.8958,280.1838,280.4764,6362.0
2021-12-07 12:30:00,287.66,287.89,287.6,287.63,3845.0,280.5641,280.7885,280.5056,280.5349,3845.0
2021-12-07 12:40:00,287.74,288.08,287.7,288.04,5698.0,280.6422,280.9738,280.6032,280.9348,5698.0
2021-12-07 12:50:00,287.9,288.97,287.9,288.24,25997.0,280.7982,281.8418,280.7982,281.1298,25997.0
2021-12-07 13:00:00,288.24,288.78,288.24,288.49,6899.0,281.1298,281.6565,281.1298,281.3737,6899.0
2021-12-07 13:10:00,288.46,288.9,288.42,288.76,6940.0,281.3444,281.7736,281.3054,281.637,6940.0
2021-12-07 13:20:00,288.77,289.75,288.77,289.65,3961.0,281.6468,282.6026,281.6468,282.5051,3961.0
2021-12-07 13:30:00,289.65,290.53,289.56,290.53,7431.0,282.5051,283.3633,282.4173,283.3633,7431.0
2021-12-07 13:40:00,290.58,290.58,289.94,290.36,15584.0,283.4121,283.4121,282.7879,283.1975,15584.0
2021-12-07 13:50:00,290.36,290.53,289.89,289.89,9771.0,283.1975,283.3633,282.7391,282.7391,9771.0
2021-12-07 14:00:00,289.83,290.19,289.73,290.17,2818.0,282.6806,283.0317,282.5831,283.0122,2818.0
2021-12-07 14:10:00,290.13,290.45,290.11,290.4,6016.0,282.9732,283.2853,282.9537,283.2366,6016.0
2021-12-07 14:20:00,290.39,290.58,290.27,290.35,12916.0,283.2268,283.4121,283.1098,283.1878,12916.0
2021-12-07 14:30:00,290.37,290.51,290.04,290.29,7022.0,283.2073,283.3438,282.8854,283.1293,7022.0
2021-12-07 14:40:00,290.35,290.35,290.09,290.1,6353.0,283.1878,283.1878,282.9342,282.944,6353.0
2021-12-07 14:50:00,290.18,291.06,290.18,291.0,3868.0,283.022,283.8803,283.022,283.8218,3868.0
2021-12-07 15:00:00,291.04,291.89,291.04,291.71,9736.0,283.8608,284.6898,283.8608,284.5142,9736.0
2021-12-07 15:10:00,291.69,292.2,291.31,291.89,8008.0,284.4947,284.9922,284.1241,284.6898,8008.0
2021-12-07 15:20:00,291.78,291.92,291.23,291.23,7480.0,284.5825,284.7191,284.0461,284.0461,7480.0
2021-12-07 15:30:00,291.28,291.37,290.99,291.0,10960.0,284.0948,284.1826,283.812,283.8218,10960.0
2021-12-07 15:40:00,290.97,291.59,290.86,291.4,19592.0,283.7925,284.3972,283.6852,284.2119,19592.0
2021-12-07 15:50:00,291.35,292.21,290.83,291.84,71628.0,284.1631,285.0019,283.6559,284.641,71628.0
2021-12-08 09:30:00,291.48,292.43,291.38,292.16,6019.0,284.2899,285.2165,284.1924,284.9531,6019.0
2021-12-08 09:40:00,292.95,293.56,291.86,293.41,7353.0,285.7237,286.3186,284.6605,286.1723,7353.0
2021-12-08 09:50:00,293.66,294.37,293.32,293.54,2790.0,286.4161,287.1086,286.0845,286.2991,2790.0
2021-12-08 10:00:00,293.16,293.64,292.71,293.44,5178.0,285.9285,286.3966,285.4896,286.2016,5178.0
2021-12-08 10:10:00,293.83,294.49,293.27,293.95,11807.0,286.5819,287.2257,286.0358,286.699,11807.0
2021-12-08 10:20:00,294.12,294.13,292.72,292.73,5460.0,286.8648,286.8745,285.4993,285.5091,5460.0
2021-12-08 10:30:00,292.73,293.69,292.72,293.43,10015.0,285.5091,286.4454,285.4993,286.1918,10015.0
2021-12-08 10:40:00,293.43,293.95,293.43,293.82,4667.0,286.1918,286.699,286.1918,286.5722,4667.0
2021-12-08 10:50:00,293.7,293.79,293.04,293.05,4300.0,286.4552,286.5429,285.8114,285.8212,4300.0
2021-12-08 11:00:00,293.15,294.09,293.14,293.82,7096.0,285.9187,286.8355,285.909,286.5722,7096.0
2021-12-08 11:10:00,293.8,294.16,293.7,293.88,2600.0,286.5527,286.9038,286.4552,286.6307,2600.0
2021-12-08 11:20:00,293.95,294.2,293.82,294.12,5100.0,286.699,286.9428,286.5722,286.8648,5100.0
2021-12-08 11:30:00,294.17,294.22,293.04,293.19,10841.0,286.9136,286.9623,285.8114,285.9577,10841.0
2021-12-08 11:40:00,293.19,293.19,292.29,292.48,8461.0,285.9577,285.9577,285.0799,285.2652,8461.0
2021-12-08 11:50:00,292.26,292.52,291.5,291.57,7291.0,285.0507,285.3043,284.3094,284.3777,7291.0
2021-12-08 12:00:00,291.55,292.17,291.55,292.08,2272.0,284.3582,284.9629,284.3582,284.8751,2272.0
2021-12-08 12:10:00,292.38,292.47,291.6,291.62,3171.0,285.1677,285.2555,284.407,284.4265,3171.0
2021-12-08 12:20:00,291.5,292.64,291.27,292.45,12768.0,284.3094,285.4213,284.0851,285.236,12768.0
2021-12-08 12:30:00,292.6,293.06,292.31,292.69,2255.0,285.3823,285.8309,285.0994,285.4701,2255.0
2021-12-08 12:40:00,292.88,292.93,292.6,292.93,1851.0,285.6554,285.7041,285.3823,285.7041,1851.0
2021-12-08 12:50:00,292.8,292.88,292.65,292.73,3107.0,285.5774,285.6554,285.4311,285.5091,3107.0
2021-12-08 13:00:00,292.81,292.94,292.35,292.65,2251.0,285.5871,285.7139,285.1385,285.4311,2251.0
2021-12-08 13:10:00,292.61,292.9,292.46,292.9,2839.0,285.392,285.6749,285.2457,285.6749,2839.0
2021-12-08 13:20:00,292.79,293.25,292.78,293.22,2950.0,285.5676,286.0163,285.5578,285.987,2950.0
2021-12-08 13:30:00,293.34,293.68,293.12,293.12,2429.0,286.104,286.4356,285.8895,285.8895,2429.0
2021-12-08 13:40:00,293.24,293.33,293.14,293.33,1800.0,286.0065,286.0943,285.909,286.0943,1800.0
2021-12-08 13:50:00,293.24,293.24,292.73,292.74,1204.0,286.0065,286.0065,285.5091,285.5188,1204.0
2021-12-08 14:00:00,292.78,293.04,292.32,292.42,2795.0,285.5578,285.8114,285.1092,285.2067,2795.0
2021-12-08 14:10:00,292.43,292.76,292.22,292.23,8319.0,285.2165,285.5383,285.0117,285.0214,8319.0
2021-12-08 14:20:00,292.09,292.32,291.98,292.0,6717.0,284.8849,285.1092,284.7776,284.7971,6717.0
2021-12-08 14:30:00,292.23,292.36,292.02,292.19,3427.0,285.0214,285.1482,284.8166,284.9824,3427.0
2021-12-08 14:40:00,292.17,292.7,292.17,292.53,7293.0,284.9629,285.4798,284.9629,285.314,7293.0
2021-12-08 14:50:00,292.59,292.75,292.36,292.75,4265.0,285.3725,285.5286,285.1482,285.5286,4265.0
2021-12-08 15:00:00,292.82,293.5,292.75,293.36,4204.0,285.5969,286.2601,285.5286,286.1235,4204.0
2021-12-08 15:10:00,293.39,293.39,292.78,293.09,6872.0,286.1528,286.1528,285.5578,285.8602,6872.0
2021-12-08 15:20:00,293.09,293.85,292.98,293.85,8063.0,285.8602,286.6015,285.7529,286.6015,8063.0
2021-12-08 15:30:00,293.71,294.21,293.62,293.75,8351.0,286.4649,286.9526,286.3771,286.5039,8351.0
2021-12-08 15:40:00,293.83,294.92,293.83,294.53,24133.0,286.5819,287.6451,286.5819,287.2647,24133.0
2021-12-08 15:50:00,294.59,295.05,294.34,294.57,99573.0,287.3232,287.7719,287.0794,287.3037,99573.0
2021-12-09 09:30:00,294.46,295.64,293.6,294.02,3557.0,287.1964,288.3473,286.3576,286.7673,3557.0
2021-12-09 09:40:00,294.09,294.37,293.37,293.44,1610.0,286.8355,287.1086,286.1333,286.2016,1610.0
2021-12-09 09:50:00,293.27,293.69,292.88,293.13,3788.0,286.0358,286.4454,285.6554,285.8992,3788.0
2021-12-09 10:00:00,293.13,293.14,291.32,292.88,25708.0,285.8992,285.909,284.1339,285.6554,25708.0
2021-12-09 10:10:00,293.18,293.31,292.33,293.04,13902.0,285.948,286.0748,285.1189,285.8114,13902.0
2021-12-09 10:20:00,292.85,293.11,292.28,292.28,2298.0,285.6261,285.8797,285.0702,285.0702,2298.0
2021-12-09 10:30:00,292.46,292.75,291.28,291.28,1661.0,285.2457,285.5286,284.0948,284.0948,1661.0
2021-12-09 10:40:00,291.03,292.64,291.0,292.64,8562.0,283.851,285.4213,283.8218,285.4213,8562.0
2021-12-09 10:50:00,292.62,292.96,292.5,292.73,1720.0,285.4018,285.7334,285.2848,285.5091,1720.0
2021-12-09 11:00:00,292.61,292.61,292.25,292.25,1513.0,285.392,285.392,285.0409,285.0409,1513.0
2021-12-09 11:10:00,292.22,292.22,291.42,291.91,4082.0,285.0117,285.0117,284.2314,284.7093,4082.0
2021-12-09 11:20:00,292.0,292.79,292.0,292.51,5503.0,284.7971,285.5676,284.7971,285.2945,5503.0
2021-12-09 11:30:00,292.47,292.88,292.02,292.16,3999.0,285.2555,285.6554,284.8166,284.9531,3999.0
2021-12-09 11:40:00,292.32,292.47,292.01,292.01,1703.0,285.1092,285.2555,284.8068,284.8068,1703.0
2021-12-09 11:50:00,292.06,292.42,291.88,292.15,2801.0,284.8556,285.2067,284.68,284.9434,2801.0
2021-12-09 12:00:00,292.39,292.71,292.21,292.67,1809.0,285.1775,285.4896,285.0019,285.4506,1809.0
2021-12-09 12:10:00,292.52,292.95,292.28,292.63,3137.0,285.3043,285.7237,285.0702,285.4115,3137.0
2021-12-09 12:20:00,292.47,293.11,292.44,292.97,3139.0,285.2555,285.8797,285.2262,285.7432,3139.0
2021-12-09 12:30:00,293.02,293.45,292.7,293.21,5101.0,285.7919,286.2113,285.4798,285.9772,5101.0
2021-12-09 12:40:00,293.0,293.0,292.65,292.65,1712.0,285.7724,285.7724,285.4311,285.4311,1712.0
2021-12-09 12:50:00,292.66,292.91,292.66,292.87,2170.0,285.4408,285.6846,285.4408,285.6456,2170.0
2021-12-09 13:00:00,292.67,292.88,292.48,292.74,1731.0,285.4506,285.6554,285.2652,285.5188,1731.0
2021-12-09 13:10:00,292.66,292.88,292.65,292.78,901.0,285.4408,285.6554,285.4311,285.5578,901.0
2021-12-09 13:20:00,292.94,292.97,292.86,292.86,848.0,285.7139,285.7432,285.6359,285.6359,848.0
2021-12-09 13:30:00,292.97,294.04,292.97,294.04,22822.0,285.7432,286.7868,285.7432,286.7868,22822.0
2021-12-09 13:40:00,293.81,294.34,293.65,293.66,17485.0,286.5624,287.0794,286.4064,286.4161,17485.0
2021-12-09 13:50:00,293.6,293.75,293.25,293.75,5753.0,286.3576,286.5039,286.0163,286.5039,5753.0
2021-12-09 14:00:00,293.9,293.92,293.61,293.65,3340.0,286.6502,286.6697,286.3674,286.4064,3340.0
2021-12-09 14:10:00,293.51,293.51,293.3,293.32,1209.0,286.2698,286.2698,286.065,286.0845,1209.0
2021-12-09 14:20:00,293.43,294.03,293.43,293.82,6680.0,286.1918,286.777,286.1918,286.5722,6680.0
2021-12-09 14:30:00,293.78,294.35,293.78,294.35,4935.0,286.5332,287.0891,286.5332,287.0891,4935.0
2021-12-09 14:40:00,294.27,295.04,294.27,294.95,6357.0,287.0111,287.7621,287.0111,287.6743,6357.0
2021-12-09 14:50:00,295.02,295.04,294.22,294.75,20099.0,287.7426,287.7621,286.9623,287.4793,20099.0
2021-12-09 15:00:00,294.76,295.04,294.35,294.37,9452.0,287.489,287.7621,287.0891,287.1086,9452.0
2021-12-09 15:10:00,294.42,295.08,294.21,294.21,9378.0,287.1574,287.8011,286.9526,286.9526,9378.0
2021-12-09 15:20:00,294.17,294.18,292.97,293.52,10949.0,286.9136,286.9233,285.7432,286.2796,10949.0
2021-12-09 15:30:00,293.59,293.61,292.39,292.62,15515.0,286.3479,286.3674,285.1775,285.4018,15515.0
2021-12-09 15:40:00,292.48,292.57,291.91,292.02,21863.0,285.2652,285.353,284.7093,284.8166,21863.0
2021-12-09 15:50:00,291.95,292.82,291.81,291.82,55214.0,284.7483,285.5969,284.6118,284.6215,55214.0
2021-12-10 09:30:00,293.37,294.83,292.0,293.14,11343.0,286.1333,287.5573,284.7971,285.909,11343.0
2021-12-10 09:40:00,293.46,294.34,293.46,294.01,4677.0,286.2211,287.0794,286.2211,286.7575,4677.0
2021-12-10 09:50:00,294.22,294.79,294.09,294.11,4851.0,286.9623,287.5183,286.8355,286.855,4851.0
2021-12-10 10:00:00,294.33,295.31,293.84,295.08,9336.0,287.0696,288.0254,286.5917,287.8011,9336.0
2021-12-10 10:10:00,294.92,295.23,294.39,294.87,2932.0,287.6451,287.9474,287.1281,287.5963,2932.0
2021-12-10 10:20:00,294.86,295.46,294.51,294.97,2848.0,287.5865,288.1717,287.2452,287.6938,2848.0
2021-12-10 10:30:00,295.15,295.42,294.83,295.31,4629.0,287.8694,288.1327,287.5573,288.0254,4629.0
2021-12-10 10:40:00,295.25,295.67,294.28,294.28,18611.0,287.9669,288.3766,287.0208,287.0208,18611.0
2021-12-10 10:50:00,294.3,295.0,294.3,294.64,9524.0,287.0404,287.7231,287.0404,287.372,9524.0
2021-12-10 11:00:00,294.98,295.0,294.17,294.42,3543.0,287.7036,287.7231,286.9136,287.1574,3543.0
2021-12-10 11:10:00,294.32,294.57,293.89,294.07,7732.0,287.0599,287.3037,286.6405,286.816,7732.0
2021-12-10 11:20:00,293.9,294.77,293.88,294.57,6146.0,286.6502,287.4988,286.6307,287.3037,6146.0
2021-12-10 11:30:00,294.47,294.82,294.46,294.47,1100.0,287.2062,287.5475,287.1964,287.2062,1100.0
2021-12-10 11:40:00,294.61,295.61,294.32,295.6,6983.0,287.3427,288.318,287.0599,288.3083,6983.0
2021-12-10 11:50:00,295.46,295.55,294.77,295.33,3564.0,288.1717,288.2595,287.4988,288.0449,3564.0
2021-12-10 12:00:00,295.17,295.69,295.17,295.36,2111.0,287.8889,288.3961,287.8889,288.0742,2111.0
2021-12-10 12:10:00,295.32,295.59,295.29,295.42,2868.0,288.0352,288.2985,288.0059,288.1327,2868.0
2021-12-10 12:20:00,295.32,295.35,294.6,294.6,2810.0,288.0352,288.0645,287.333,287.333,2810.0
2021-12-10 12:30:00,294.63,294.81,294.35,294.68,3855.0,287.3622,287.5378,287.0891,287.411,3855.0
2021-12-10 12:40:00,294.73,294.95,294.39,294.73,2165.0,287.4597,287.6743,287.1281,287.4597,2165.0
2021-12-10 12:50:00,294.84,294.84,294.42,294.66,2175.0,287.567,287.567,287.1574,287.3915,2175.0
2021-12-10 13:00:00,294.62,294.9,294.39,294.81,3965.0,287.3525,287.6256,287.1281,287.5378,3965.0
2021-12-10 13:10:00,294.89,295.15,294.89,294.93,2177.0,287.6158,287.8694,287.6158,287.6548,2177.0
2021-12-10 13:20:00,294.9,295.03,294.58,295.03,3242.0,287.6256,287.7523,287.3134,287.7523,3242.0
2021-12-10 13:30:00,294.95,295.21,294.87,294.89,3046.0,287.6743,287.9279,287.5963,287.6158,3046.0
2021-12-10 13:40:00,294.96,295.15,294.96,294.99,1103.0,287.6841,287.8694,287.6841,287.7133,1103.0
2021-12-10 13:50:00,295.17,295.32,295.07,295.21,3545.0,287.8889,288.0352,287.7914,287.9279,3545.0
2021-12-10 14:00:00,295.22,295.46,295.22,295.27,2128.0,287.9377,288.1717,287.9377,287.9864,2128.0
2021-12-10 14:10:00,295.37,295.98,295.26,295.98,3570.0,288.084,288.6789,287.9767,288.6789,3570.0
2021-12-10 14:20:00,296.3,296.6,296.3,296.4,4868.0,288.991,289.2836,288.991,289.0885,4868.0
2021-12-10 14:30:00,296.46,296.63,295.92,296.16,2870.0,289.1471,289.3129,288.6204,288.8545,2870.0
2021-12-10 14:40:00,296.08,296.22,295.44,295.56,2001.0,288.7764,288.913,288.1522,288.2693,2001.0
2021-12-10 14:50:00,295.51,295.72,294.81,294.81,3612.0,288.2205,288.4253,287.5378,287.5378,3612.0
2021-12-10 15:00:00,294.96,295.26,294.59,295.26,5080.0,287.6841,287.9767,287.3232,287.9767,5080.0
2021-12-10 15:10:00,295.52,295.59,295.26,295.38,5553.0,288.2303,288.2985,287.9767,288.0937,5553.0
2021-12-10 15:20:00,295.45,295.52,295.05,295.19,3983.0,288.162,288.2303,287.7719,287.9084,3983.0
2021-12-10 15:30:00,295.21,295.47,295.16,295.44,6521.0,287.9279,288.1815,287.8791,288.1522,6521.0
2021-12-10 15:40:00,295.32,295.56,294.94,295.55,12993.0,288.0352,288.2693,287.6646,288.2595,12993.0
2021-12-10 15:50:00,295.59,295.81,294.92,295.02,66572.0,288.2985,288.5131,287.6451,287.7426,66572.0
2021-12-13 09:30:00,295.18,297.94,295.18,297.33,15355.0,287.8986,290.5906,287.8986,289.9956,15355.0
2021-12-13 09:40:00,296.87,298.0,295.91,295.95,14810.0,289.547,290.6491,288.6106,288.6496,14810.0
2021-12-13 09:50:00,295.76,298.15,295.76,297.2,10327.0,288.4643,290.7954,288.4643,289.8688,10327.0
2021-12-13 10:00:00,297.34,297.34,295.75,296.12,7058.0,290.0054,290.0054,288.4546,288.8155,7058.0
2021-12-13 10:10:00,296.41,297.19,296.22,296.75,9429.0,289.0983,289.8591,288.913,289.4299,9429.0
2021-12-13 10:20:00,296.93,297.46,296.42,297.45,19793.0,289.6055,290.1224,289.1081,290.1126,19793.0
2021-12-13 10:30:00,297.68,298.37,296.98,297.58,14729.0,290.337,291.01,289.6542,290.2394,14729.0
2021-12-13 10:40:00,297.36,298.76,297.35,298.62,6823.0,290.0249,291.3903,290.0151,291.2538,6823.0
2021-12-13 10:50:00,298.9,298.99,298.19,298.91,13458.0,291.5269,291.6147,290.8344,291.5366,13458.0
2021-12-13 11:00:00,298.8,298.93,297.7,298.41,7477.0,291.4293,291.5561,290.3565,291.049,7477.0
2021-12-13 11:10:00,298.28,298.87,297.97,298.02,10043.0,290.9222,291.4976,290.6198,290.6686,10043.0
2021-12-13 11:20:00,297.57,298.38,297.21,298.25,7041.0,290.2297,291.0197,289.8786,290.8929,7041.0
2021-12-13 11:30:00,298.13,298.78,297.75,298.66,10681.0,290.7759,291.4098,290.4052,291.2928,10681.0
2021-12-13 11:40:00,298.75,299.7,298.67,299.69,11618.0,291.3806,292.3071,291.3026,292.2974,11618.0
2021-12-13 11:50:00,299.5,299.67,299.1,299.14,8860.0,292.1121,292.2779,291.7219,291.761,8860.0
2021-12-13 12:00:00,299.14,299.7,298.66,299.63,7229.0,291.761,292.3071,291.2928,292.2389,7229.0
2021-12-13 12:10:00,299.47,300.11,299.36,299.5,12296.0,292.0828,292.707,291.9755,292.1121,12296.0
2021-12-13 12:20:00,299.36,299.49,298.55,298.74,5461.0,291.9755,292.1023,291.1855,291.3708,5461.0
2021-12-13 12:30:00,298.82,298.99,298.77,298.87,3774.0,291.4489,291.6147,291.4001,291.4976,3774.0
2021-12-13 12:40:00,298.71,298.71,296.94,296.94,8451.0,291.3416,291.3416,289.6152,289.6152,8451.0
2021-12-13 12:50:00,297.24,297.65,296.95,297.65,13180.0,289.9078,290.3077,289.625,290.3077,13180.0
2021-12-13 13:00:00,297.65,298.57,297.65,298.18,8244.0,290.3077,291.205,290.3077,290.8246,8244.0
2021-12-13 13:10:00,298.01,298.43,298.01,298.24,4708.0,290.6588,291.0685,290.6588,290.8832,4708.0
2021-12-13 13:20:00,298.24,298.72,297.84,298.41,9164.0,290.8832,291.3513,290.493,291.049,9164.0
2021-12-13 13:30:00,298.22,298.43,298.08,298.1,6463.0,290.8637,291.0685,290.7271,290.7466,6463.0
2021-12-13 13:40:00,298.09,298.72,298.09,298.51,6101.0,290.7369,291.3513,290.7369,291.1465,6101.0
2021-12-13 13:50:00,298.55,299.09,298.54,298.8,7415.0,291.1855,291.7122,291.1758,291.4293,7415.0
2021-12-13 14:00:00,298.68,298.94,298.5,298.73,11670.0,291.3123,291.5659,291.1367,291.3611,11670.0
2021-12-13 14:10:00,298.8,298.87,298.57,298.57,5411.0,291.4293,291.4976,291.205,291.205,5411.0
2021-12-13 14:20:00,298.63,298.7,297.92,298.1,9741.0,291.2635,291.3318,290.5711,290.7466,9741.0
2021-12-13 14:30:00,298.06,299.06,298.06,299.03,10187.0,290.7076,291.6829,290.7076,291.6537,10187.0
2021-12-13 14:40:00,298.99,299.27,298.87,298.87,8388.0,291.6147,291.8878,291.4976,291.4976,8388.0
2021-12-13 14:50:00,298.81,298.86,298.37,298.38,6234.0,291.4391,291.4879,291.01,291.0197,6234.0
2021-12-13 15:00:00,298.6,298.61,298.04,298.23,11358.0,291.2343,291.244,290.6881,290.8734,11358.0
2021-12-13 15:10:00,298.21,298.43,297.72,297.77,12419.0,290.8539,291.0685,290.376,290.4248,12419.0
2021-12-13 15:20:00,297.72,297.91,297.11,297.11,9468.0,290.376,290.5613,289.781,289.781,9468.0
2021-12-13 15:30:00,297.22,298.11,297.11,297.93,16699.0,289.8883,290.7564,289.781,290.5808,16699.0
2021-12-13 15:40:00,297.99,298.78,297.96,298.31,16180.0,290.6393,291.4098,290.6101,290.9514,16180.0
2021-12-13 15:50:00,298.15,298.15,296.92,297.09,49420.0,290.7954,290.7954,289.5957,289.7615,49420.0
2021-12-14 09:30:00,293.95,295.11,292.63,293.01,10215.0,286.699,287.8304,285.4115,285.7822,10215.0
2021-12-14 09:40:00,292.98,294.92,292.92,293.32,4216.0,285.7529,287.6451,285.6944,286.0845,4216.0
2021-12-14 09:50:00,293.32,293.8,292.63,292.63,4366.0,286.0845,286.5527,285.4115,285.4115,4366.0
2021-12-14 10:00:00,292.73,293.17,291.69,292.44,6936.0,285.5091,285.9382,284.4947,285.2262,6936.0
2021-12-14 10:10:00,292.04,292.17,290.16,290.25,5944.0,284.8361,284.9629,283.0025,283.0903,5944.0
2021-12-14 10:20:00,290.05,290.4,289.13,289.13,5458.0,282.8952,283.2366,281.9979,281.9979,5458.0
2021-12-14 10:30:00,289.27,289.32,288.36,288.44,6345.0,282.1344,282.1832,281.2469,281.3249,6345.0
2021-12-14 10:40:00,287.97,288.01,286.68,287.01,7116.0,280.8665,280.9055,279.6083,279.9302,7116.0
2021-12-14 10:50:00,286.93,288.08,286.33,287.03,13506.0,279.8522,280.9738,279.267,279.9497,13506.0
2021-12-14 11:00:00,287.03,287.86,285.55,287.78,12437.0,279.9497,280.7592,278.5062,280.6812,12437.0
2021-12-14 11:10:00,287.52,288.1,286.79,286.79,6169.0,280.4276,280.9933,279.7156,279.7156,6169.0
2021-12-14 11:20:00,286.49,287.63,286.28,287.34,10677.0,279.423,280.5349,279.2182,280.252,10677.0
2021-12-14 11:30:00,287.0,287.05,285.75,286.57,5927.0,279.9204,279.9692,278.7013,279.501,5927.0
2021-12-14 11:40:00,286.44,286.87,285.7,285.81,5469.0,279.3742,279.7936,278.6525,278.7598,5469.0
2021-12-14 11:50:00,285.37,285.68,284.18,284.19,4144.0,278.3306,278.633,277.17,277.1797,4144.0
2021-12-14 12:00:00,284.23,284.33,283.56,284.05,7449.0,277.2188,277.3163,276.5653,277.0432,7449.0
2021-12-14 12:10:00,284.15,284.15,283.34,283.82,4198.0,277.1407,277.1407,276.3507,276.8189,4198.0
2021-12-14 12:20:00,283.7,284.14,283.65,284.0,3855.0,276.7018,277.131,276.6531,276.9944,3855.0
2021-12-14 12:30:00,284.03,284.03,282.89,283.54,7403.0,277.0237,277.0237,275.9118,276.5458,7403.0
2021-12-14 12:40:00,283.55,283.99,283.33,283.61,5356.0,276.5555,276.9847,276.341,276.614,5356.0
2021-12-14 12:50:00,283.66,284.24,283.66,283.99,3549.0,276.6628,277.2285,276.6628,276.9847,3549.0
2021-12-14 13:00:00,284.01,284.01,283.56,283.78,5422.0,277.0042,277.0042,276.5653,276.7799,5422.0
2021-12-14 13:10:00,283.89,283.99,283.47,283.93,4216.0,276.8871,276.9847,276.4775,276.9262,4216.0
2021-12-14 13:20:00,284.11,284.68,283.95,284.33,5651.0,277.1017,277.6577,276.9457,277.3163,5651.0
2021-12-14 13:30:00,284.21,284.3,284.0,284.22,3056.0,277.1992,277.287,276.9944,277.209,3056.0
2021-12-14 13:40:00,284.02,284.62,283.86,284.55,1902.0,277.0139,277.5991,276.8579,277.5309,1902.0
2021-12-14 13:50:00,284.47,284.59,284.11,284.11,2446.0,277.4528,277.5699,277.1017,277.1017,2446.0
2021-12-14 14:00:00,284.05,285.23,284.05,285.18,5228.0,277.0432,278.1941,277.0432,278.1453,5228.0
2021-12-14 14:10:00,285.16,285.69,285.11,285.38,3531.0,278.1258,278.6427,278.077,278.3404,3531.0
2021-12-14 14:20:00,285.68,286.02,285.55,285.84,2166.0,278.633,278.9646,278.5062,278.789,2166.0
2021-12-14 14:30:00,285.58,285.66,285.33,285.66,3823.0,278.5355,278.6135,278.2916,278.6135,3823.0
2021-12-14 14:40:00,285.68,286.81,285.68,286.81,6422.0,278.633,279.7351,278.633,279.7351,6422.0
2021-12-14 14:50:00,286.83,287.39,286.83,287.36,2509.0,279.7546,280.3008,279.7546,280.2715,2509.0
2021-12-14 15:00:00,287.48,288.17,287.48,287.84,5955.0,280.3886,281.0616,280.3886,280.7397,5955.0
2021-12-14 15:10:00,287.99,288.56,287.75,288.55,5985.0,280.886,281.4419,280.6519,281.4322,5985.0
2021-12-14 15:20:00,288.63,288.95,288.41,288.76,10200.0,281.5102,281.8223,281.2956,281.637,10200.0
2021-12-14 15:30:00,288.76,288.77,287.73,287.95,40308.0,281.637,281.6468,280.6324,280.847,40308.0
2021-12-14 15:40:00,288.02,288.02,287.34,287.55,10226.0,280.9153,280.9153,280.252,280.4569,10226.0
2021-12-14 15:50:00,287.43,288.34,287.43,288.27,47633.0,280.3398,281.2274,280.3398,281.1591,47633.0
2021-12-15 09:30:00,288.27,289.64,287.28,288.72,6801.0,281.1591,282.4953,280.1935,281.598,6801.0
2021-12-15 09:40:00,289.25,291.1,289.25,290.59,15074.0,282.1149,283.9193,282.1149,283.4219,15074.0
2021-12-15 09:50:00,290.9,290.9,289.27,289.27,7504.0,283.7242,283.7242,282.1344,282.1344,7504.0
2021-12-15 10:00:00,289.45,290.73,289.12,290.06,3671.0,282.31,283.5584,281.9881,282.9049,3671.0
2021-12-15 10:10:00,290.35,290.95,289.97,290.12,3824.0,283.1878,283.773,282.8172,282.9635,3824.0
2021-12-15 10:20:00,290.12,290.72,290.03,290.2,9703.0,282.9635,283.5487,282.8757,283.0415,9703.0
2021-12-15 10:30:00,290.38,290.95,290.38,290.95,5136.0,283.217,283.773,283.217,283.773,5136.0
2021-12-15 10:40:00,290.71,290.89,289.7,289.8,3494.0,283.5389,283.7145,282.5538,282.6514,3494.0
2021-12-15 10:50:00,289.66,290.02,289.15,290.01,6543.0,282.5148,282.8659,282.0174,282.8562,6543.0
2021-12-15 11:00:00,290.01,290.22,289.69,289.84,3770.0,282.8562,283.061,282.5441,282.6904,3770.0
2021-12-15 11:10:00,289.84,290.01,289.19,289.25,5114.0,282.6904,282.8562,282.0564,282.1149,5114.0
2021-12-15 11:20:00,289.26,289.7,289.22,289.22,4416.0,282.1247,282.5538,282.0857,282.0857,4416.0
2021-12-15 11:30:00,289.05,289.67,289.02,289.39,5291.0,281.9199,282.5246,281.8906,282.2515,5291.0
2021-12-15 11:40:00,289.47,289.8,289.33,289.49,4803.0,282.3295,282.6514,282.1929,282.349,4803.0
2021-12-15 11:50:00,289.63,289.65,288.91,289.19,9025.0,282.4855,282.5051,281.7833,282.0564,9025.0
2021-12-15 12:00:00,289.18,289.36,288.91,289.26,9972.0,282.0466,282.2222,281.7833,282.1247,9972.0
2021-12-15 12:10:00,289.26,289.67,289.18,289.41,7722.0,282.1247,282.5246,282.0466,282.271,7722.0
2021-12-15 12:20:00,289.35,289.71,288.8,289.71,19481.0,282.2125,282.5636,281.676,282.5636,19481.0
2021-12-15 12:30:00,289.61,289.77,288.97,289.16,9177.0,282.466,282.6221,281.8418,282.0271,9177.0
2021-12-15 12:40:00,289.1,289.23,288.34,288.81,11807.0,281.9686,282.0954,281.2274,281.6858,11807.0
2021-12-15 12:50:00,288.7,289.3,288.7,289.2,5193.0,281.5785,282.1637,281.5785,282.0662,5193.0
2021-12-15 13:00:00,288.97,289.0,288.29,288.66,4206.0,281.8418,281.8711,281.1786,281.5395,4206.0
2021-12-15 13:10:00,288.57,288.58,288.34,288.44,8909.0,281.4517,281.4614,281.2274,281.3249,8909.0
2021-12-15 13:20:00,288.33,288.33,287.78,288.03,3164.0,281.2176,281.2176,280.6812,280.925,3164.0
2021-12-15 13:30:00,287.91,287.91,287.29,287.37,1972.0,280.808,280.808,280.2033,280.2813,1972.0
2021-12-15 13:40:00,286.96,287.69,286.82,287.28,4206.0,279.8814,280.5934,279.7449,280.1935,4206.0
2021-12-15 13:50:00,287.21,287.83,286.77,287.73,3152.0,280.1252,280.7299,279.6961,280.6324,3152.0
2021-12-15 14:00:00,287.1,288.56,285.97,288.16,6637.0,280.018,281.4419,278.9158,281.0518,6637.0
2021-12-15 14:10:00,288.13,289.15,288.13,289.07,3939.0,281.0225,282.0174,281.0225,281.9394,3939.0
2021-12-15 14:20:00,288.6,288.72,287.18,287.84,5242.0,281.481,281.598,280.096,280.7397,5242.0
2021-12-15 14:30:00,287.83,288.15,287.39,287.91,5495.0,280.7299,281.0421,280.3008,280.808,5495.0
2021-12-15 14:40:00,287.9,288.82,287.8,288.3,6181.0,280.7982,281.6955,280.7007,281.1884,6181.0
2021-12-15 14:50:00,288.01,288.93,287.77,288.47,3595.0,280.9055,281.8028,280.6714,281.3542,3595.0
2021-12-15 15:00:00,288.89,290.49,288.89,290.46,7917.0,281.7638,283.3243,281.7638,283.2951,7917.0
2021-12-15 15:10:00,290.4,291.15,290.25,290.78,17420.0,283.2366,283.9681,283.0903,283.6072,17420.0
2021-12-15 15:20:00,290.93,291.52,290.4,290.52,18816.0,283.7535,284.3289,283.2366,283.3536,18816.0
2021-12-15 15:30:00,290.69,291.13,290.26,290.38,13843.0,283.5194,283.9485,283.1,283.217,13843.0
2021-12-15 15:40:00,290.42,290.49,289.03,289.44,16682.0,283.2561,283.3243,281.9003,282.3002,16682.0
2021-12-15 15:50:00,289.47,291.6,289.47,291.34,52804.0,282.3295,284.407,282.3295,284.1534,52804.0
2021-12-16 09:30:00,292.93,295.02,292.93,294.68,4074.0,285.7041,287.7426,285.7041,287.411,4074.0
2021-12-16 09:40:00,294.21,295.6,294.06,295.36,4897.0,286.9526,288.3083,286.8063,288.0742,4897.0
2021-12-16 09:50:00,295.71,295.71,294.47,294.48,3292.0,288.4156,288.4156,287.2062,287.2159,3292.0
2021-12-16 10:00:00,294.34,294.9,293.89,294.63,5496.0,287.0794,287.6256,286.6405,287.3622,5496.0
2021-12-16 10:10:00,294.49,294.66,292.95,293.14,6121.0,287.2257,287.3915,285.7237,285.909,6121.0
2021-12-16 10:20:00,293.16,293.5,292.65,293.27,12102.0,285.9285,286.2601,285.4311,286.0358,12102.0
2021-12-16 10:30:00,293.38,293.44,291.75,292.85,44418.0,286.143,286.2016,284.5533,285.6261,44418.0
2021-12-16 10:40:00,293.11,293.11,292.24,292.81,6865.0,285.8797,285.8797,285.0312,285.5871,6865.0
2021-12-16 10:50:00,292.85,292.85,291.63,292.74,4014.0,285.6261,285.6261,284.4362,285.5188,4014.0
2021-12-16 11:00:00,293.02,293.05,291.52,292.53,5250.0,285.7919,285.8212,284.3289,285.314,5250.0
2021-12-16 11:10:00,292.65,293.28,292.13,293.28,4408.0,285.4311,286.0455,284.9239,286.0455,4408.0
2021-12-16 11:20:00,293.34,293.34,292.62,292.66,3625.0,286.104,286.104,285.4018,285.4408,3625.0
2021-12-16 11:30:00,292.49,292.49,291.67,291.84,4192.0,285.275,285.275,284.4752,284.641,4192.0
2021-12-16 11:40:00,291.55,291.88,291.38,291.86,3430.0,284.3582,284.68,284.1924,284.6605,3430.0
2021-12-16 11:50:00,291.92,291.92,291.35,291.58,3067.0,284.7191,284.7191,284.1631,284.3874,3067.0
2021-12-16 12:00:00,291.6,291.79,290.49,290.49,2143.0,284.407,284.5923,283.3243,283.3243,2143.0
2021-12-16 12:10:00,290.38,290.75,290.17,290.75,6976.0,283.217,283.5779,283.0122,283.5779,6976.0
2021-12-16 12:20:00,290.75,291.19,290.75,291.06,2158.0,283.5779,284.0071,283.5779,283.8803,2158.0
2021-12-16 12:30:00,290.95,291.18,290.21,290.23,3265.0,283.773,283.9973,283.0512,283.0707,3265.0
2021-12-16 12:40:00,290.35,290.66,290.3,290.62,3239.0,283.1878,283.4901,283.139,283.4511,3239.0
2021-12-16 12:50:00,290.64,290.87,290.55,290.68,10392.0,283.4706,283.695,283.3829,283.5096,10392.0
2021-12-16 13:00:00,290.74,291.02,290.71,291.02,2507.0,283.5682,283.8413,283.5389,283.8413,2507.0
2021-12-16 13:10:00,291.1,291.98,291.07,291.72,7777.0,283.9193,284.7776,283.89,284.524,7777.0
2021-12-16 13:20:00,291.78,292.06,291.54,291.54,3400.0,284.5825,284.8556,284.3484,284.3484,3400.0
2021-12-16 13:30:00,291.62,291.8,291.23,291.47,1800.0,284.4265,284.602,284.0461,284.2802,1800.0
2021-12-16 13:40:00,291.43,292.62,291.43,292.61,3384.0,284.2411,285.4018,284.2411,285.392,3384.0
2021-12-16 13:50:00,292.64,292.93,292.61,292.88,7448.0,285.4213,285.7041,285.392,285.6554,7448.0
2021-12-16 14:00:00,292.96,293.62,292.96,293.06,5191.0,285.7334,286.3771,285.7334,285.8309,5191.0
2021-12-16 14:10:00,292.99,293.1,292.79,292.98,5769.0,285.7627,285.87,285.5676,285.7529,5769.0
2021-12-16 14:20:00,293.13,293.13,292.05,292.39,7836.0,285.8992,285.8992,284.8459,285.1775,7836.0
2021-12-16 14:30:00,292.55,292.64,292.22,292.64,4620.0,285.3335,285.4213,285.0117,285.4213,4620.0
2021-12-16 14:40:00,292.59,292.67,290.36,290.36,3752.0,285.3725,285.4506,283.1975,283.1975,3752.0
2021-12-16 14:50:00,290.11,290.16,289.14,290.07,4722.0,282.9537,283.0025,282.0076,282.9147,4722.0
2021-12-16 15:00:00,290.12,290.48,289.19,289.19,5221.0,282.9635,283.3146,282.0564,282.0564,5221.0
2021-12-16 15:10:00,289.2,289.95,289.15,289.59,3846.0,282.0662,282.7977,282.0174,282.4465,3846.0
2021-12-16 15:20:00,289.97,290.98,289.97,290.68,12337.0,282.8172,283.8022,282.8172,283.5096,12337.0
2021-12-16 15:30:00,290.66,291.24,290.0,291.13,14012.0,283.4901,284.0558,282.8464,283.9485,14012.0
2021-12-16 15:40:00,291.04,291.2,288.61,288.61,67518.0,283.8608,284.0168,281.4907,281.4907,67518.0
2021-12-16 15:50:00,288.45,291.11,288.45,290.04,60704.0,281.3347,283.929,281.3347,282.8854,60704.0
2021-12-17 09:30:00,289.39,289.39,285.47,285.53,87017.0,282.2515,282.2515,278.4282,278.4867,87017.0
2021-12-17 09:40:00,285.52,286.38,284.66,285.52,12572.0,278.4769,279.3157,277.6381,278.4769,12572.0
2021-12-17 09:50:00,285.47,286.78,284.46,284.74,24929.0,278.4282,279.7059,277.4431,277.7162,24929.0
2021-12-17 10:00:00,284.74,284.83,283.29,283.44,5401.0,277.7162,277.804,276.3019,276.4482,5401.0
2021-12-17 10:10:00,283.34,283.34,281.7,282.43,7909.0,276.3507,276.3507,274.7512,275.4632,7909.0
2021-12-17 10:20:00,282.48,282.87,281.72,282.8,5058.0,275.5119,275.8923,274.7707,275.824,5058.0
2021-12-17 10:30:00,282.74,283.18,281.83,283.13,41630.0,275.7655,276.1947,274.878,276.1459,41630.0
2021-12-17 10:40:00,283.51,283.66,282.66,282.94,21376.0,276.5165,276.6628,275.6875,275.9606,21376.0
2021-12-17 10:50:00,283.1,283.49,282.57,282.9,20788.0,276.1166,276.497,275.5997,275.9216,20788.0
2021-12-17 11:00:00,282.69,283.32,282.38,282.79,11733.0,275.7167,276.3312,275.4144,275.8143,11733.0
2021-12-17 11:10:00,282.92,283.34,282.77,283.12,19182.0,275.9411,276.3507,275.7948,276.1361,19182.0
2021-12-17 11:20:00,283.19,283.29,282.85,282.98,11048.0,276.2044,276.3019,275.8728,275.9996,11048.0
2021-12-17 11:30:00,282.84,282.95,280.61,280.71,10560.0,275.863,275.9703,273.688,273.7856,10560.0
2021-12-17 11:40:00,281.07,281.1,278.87,278.88,6877.0,274.1367,274.166,271.991,272.0007,6877.0
2021-12-17 11:50:00,279.16,279.62,278.91,279.44,6753.0,272.2738,272.7225,272.03,272.5469,6753.0
2021-12-17 12:00:00,279.17,279.32,278.64,279.11,8247.0,272.2836,272.4299,271.7666,272.2251,8247.0
2021-12-17 12:10:00,279.22,281.99,279.21,281.76,10301.0,272.3323,275.034,272.3226,274.8097,10301.0
2021-12-17 12:20:00,281.76,282.85,281.76,282.85,4651.0,274.8097,275.8728,274.8097,275.8728,4651.0
2021-12-17 12:30:00,282.97,283.23,282.22,282.38,6134.0,275.9898,276.2434,275.2583,275.4144,6134.0
2021-12-17 12:40:00,282.04,282.33,281.8,281.95,6448.0,275.0828,275.3656,274.8487,274.995,6448.0
2021-12-17 12:50:00,281.91,282.57,281.54,282.57,7450.0,274.956,275.5997,274.5951,275.5997,7450.0
2021-12-17 13:00:00,282.42,282.71,281.84,282.02,6281.0,275.4534,275.7362,274.8877,275.0633,6281.0
2021-12-17 13:10:00,281.95,282.34,281.33,281.7,5439.0,274.995,275.3754,274.3903,274.7512,5439.0
2021-12-17 13:20:00,281.55,281.55,280.8,281.01,7621.0,274.6049,274.6049,273.8734,274.0782,7621.0
2021-12-17 13:30:00,280.97,281.52,280.28,280.49,8549.0,274.0392,274.5756,273.3662,273.571,8549.0
2021-12-17 13:40:00,280.66,281.21,280.3,281.05,6481.0,273.7368,274.2732,273.3857,274.1172,6481.0
2021-12-17 13:50:00,280.92,281.2,280.53,280.61,6254.0,273.9904,274.2635,273.61,273.688,6254.0
2021-12-17 14:00:00,280.69,281.22,280.33,281.12,7812.0,273.7661,274.283,273.415,274.1855,7812.0
2021-12-17 14:10:00,281.12,282.63,281.12,282.63,9371.0,274.1855,275.6582,274.1855,275.6582,9371.0
2021-12-17 14:20:00,282.49,282.52,281.42,281.71,8987.0,275.5217,275.5509,274.4781,274.7609,8987.0
2021-12-17 14:30:00,281.67,281.89,280.56,280.64,11383.0,274.7219,274.9365,273.6393,273.7173,11383.0
2021-12-17 14:40:00,280.68,280.68,280.13,280.15,30064.0,273.7563,273.7563,273.2199,273.2394,30064.0
2021-12-17 14:50:00,280.0,280.4,278.9,279.34,45331.0,273.0931,273.4832,272.0202,272.4494,45331.0
2021-12-17 15:00:00,279.26,279.73,278.45,279.11,45937.0,272.3714,272.8298,271.5813,272.2251,45937.0
2021-12-17 15:10:00,279.01,279.33,278.33,278.33,18867.0,272.1275,272.4396,271.4643,271.4643,18867.0
2021-12-17 15:20:00,278.29,278.56,277.4,277.84,16362.0,271.4253,271.6886,270.5572,270.9864,16362.0
2021-12-17 15:30:00,278.0,278.67,277.22,278.58,19156.0,271.1424,271.7959,270.3817,271.7081,19156.0
2021-12-17 15:40:00,278.65,278.96,277.43,277.53,26909.0,271.7764,272.0788,270.5865,270.684,26909.0
2021-12-17 15:50:00,277.47,277.48,275.74,276.8,193409.0,270.6255,270.6353,268.9382,269.972,193409.0
2021-12-20 09:30:00,272.68,273.91,271.58,272.65,11109.0,265.9537,267.1533,264.8808,265.9244,11109.0
2021-12-20 09:40:00,272.97,273.51,271.72,271.91,6988.0,266.2365,266.7632,265.0173,265.2027,6988.0
2021-12-20 09:50:00,271.91,274.01,271.72,274.01,10751.0,265.2027,267.2509,265.0173,267.2509,10751.0
2021-12-20 10:00:00,273.57,273.91,271.91,271.91,6424.0,266.8217,267.1533,265.2027,265.2027,6424.0
2021-12-20 10:10:00,271.79,271.89,270.84,271.46,4201.0,265.0856,265.1832,264.1591,264.7638,4201.0
2021-12-20 10:20:00,271.58,271.67,270.44,271.08,3403.0,264.8808,264.9686,263.7689,264.3931,3403.0
2021-12-20 10:30:00,270.81,274.32,270.78,274.23,6782.0,264.1298,267.5532,264.1005,267.4654,6782.0
2021-12-20 10:40:00,274.16,275.14,273.72,274.73,7042.0,267.3972,268.353,266.968,267.9531,7042.0
2021-12-20 10:50:00,274.76,275.83,274.75,275.23,9521.0,267.9824,269.026,267.9726,268.4408,9521.0
2021-12-20 11:00:00,275.29,275.34,274.12,274.4,5176.0,268.4993,268.548,267.3581,267.6312,5176.0
2021-12-20 11:10:00,274.78,275.76,274.34,275.76,11332.0,268.0019,268.9577,267.5727,268.9577,11332.0
2021-12-20 11:20:00,275.97,276.03,274.53,274.53,5381.0,269.1625,269.221,267.758,267.758,5381.0
2021-12-20 11:30:00,274.32,274.65,273.99,274.43,3944.0,267.5532,267.8751,267.2313,267.6605,3944.0
2021-12-20 11:40:00,274.52,274.59,274.07,274.35,3731.0,267.7483,267.8165,267.3094,267.5825,3731.0
2021-12-20 11:50:00,274.5,275.69,274.46,275.57,14085.0,267.7288,268.8894,267.6898,268.7724,14085.0
2021-12-20 12:00:00,275.64,276.5,275.51,276.41,3405.0,268.8406,269.6794,268.7139,269.5917,3405.0
2021-12-20 12:10:00,276.35,276.43,275.68,276.41,6558.0,269.5331,269.6112,268.8797,269.5917,6558.0
2021-12-20 12:20:00,276.28,276.92,276.07,276.56,7469.0,269.4649,270.0891,269.26,269.738,7469.0
2021-12-20 12:30:00,276.74,276.74,275.45,275.61,4431.0,269.9135,269.9135,268.6553,268.8114,4431.0
2021-12-20 12:40:00,275.62,275.75,275.24,275.39,4130.0,268.8211,268.9479,268.4505,268.5968,4130.0
2021-12-20 12:50:00,275.32,275.52,275.28,275.37,2830.0,268.5285,268.7236,268.4895,268.5773,2830.0
2021-12-20 13:00:00,275.24,275.82,275.1,275.8,4679.0,268.4505,269.0162,268.314,268.9967,4679.0
2021-12-20 13:10:00,275.85,276.28,275.61,275.86,5580.0,269.0455,269.4649,268.8114,269.0552,5580.0
2021-12-20 13:20:00,275.79,276.05,275.66,275.81,6214.0,268.9869,269.2405,268.8602,269.0065,6214.0
2021-12-20 13:30:00,275.8,276.43,275.49,276.39,5745.0,268.9967,269.6112,268.6943,269.5721,5745.0
2021-12-20 13:40:00,276.86,276.9,276.35,276.39,8215.0,270.0306,270.0696,269.5331,269.5721,8215.0
2021-12-20 13:50:00,276.45,276.83,276.21,276.61,11133.0,269.6307,270.0013,269.3966,269.7867,11133.0
2021-12-20 14:00:00,276.6,276.67,276.22,276.36,29004.0,269.777,269.8452,269.4063,269.5429,29004.0
2021-12-20 14:10:00,276.38,276.43,275.93,276.14,22844.0,269.5624,269.6112,269.1235,269.3283,22844.0
2021-12-20 14:20:00,276.12,276.24,275.67,276.05,13753.0,269.3088,269.4258,268.8699,269.2405,13753.0
2021-12-20 14:30:00,275.95,276.24,275.56,276.11,7994.0,269.143,269.4258,268.7626,269.2991,7994.0
2021-12-20 14:40:00,276.22,276.92,275.89,276.92,17720.0,269.4063,270.0891,269.0845,270.0891,17720.0
2021-12-20 14:50:00,277.36,277.46,276.71,277.06,18353.0,270.5182,270.6158,269.8843,270.2256,18353.0
2021-12-20 15:00:00,277.06,277.24,276.77,277.0,12047.0,270.2256,270.4012,269.9428,270.1671,12047.0
2021-12-20 15:10:00,276.9,277.21,276.53,277.0,14678.0,270.0696,270.3719,269.7087,270.1671,14678.0
2021-12-20 15:20:00,277.06,277.25,276.58,276.71,8633.0,270.2256,270.4109,269.7575,269.8843,8633.0
2021-12-20 15:30:00,276.61,276.62,276.0,276.29,25464.0,269.7867,269.7965,269.1918,269.4746,25464.0
2021-12-20 15:40:00,276.14,276.44,275.84,276.13,27578.0,269.3283,269.6209,269.0357,269.3186,27578.0
2021-12-20 15:50:00,276.2,276.78,275.94,275.97,101456.0,269.3868,269.9525,269.1332,269.1625,101456.0
2021-12-21 09:30:00,277.93,278.77,277.46,278.34,13250.0,271.0742,271.8934,270.6158,271.474,13250.0
2021-12-21 09:40:00,278.25,278.42,277.28,277.79,18318.0,271.3863,271.5521,270.4402,270.9376,18318.0
2021-12-21 09:50:00,277.77,278.76,277.5,277.73,15081.0,270.9181,271.8837,270.6548,270.8791,15081.0
2021-12-21 10:00:00,277.51,277.52,276.5,276.93,4445.0,270.6645,270.6743,269.6794,270.0988,4445.0
2021-12-21 10:10:00,277.05,277.25,276.0,276.47,13128.0,270.2159,270.4109,269.1918,269.6502,13128.0
2021-12-21 10:20:00,276.77,276.92,274.92,275.49,4917.0,269.9428,270.0891,268.1384,268.6943,4917.0
2021-12-21 10:30:00,275.37,275.59,273.97,274.11,6530.0,268.5773,268.7919,267.2118,267.3484,6530.0
2021-12-21 10:40:00,274.19,274.7,273.75,274.19,7249.0,267.4264,267.9238,266.9973,267.4264,7249.0
2021-12-21 10:50:00,274.76,275.95,274.76,275.94,2500.0,267.9824,269.143,267.9824,269.1332,2500.0
2021-12-21 11:00:00,275.75,275.88,274.87,275.76,4400.0,268.9479,269.0747,268.0896,268.9577,4400.0
2021-12-21 11:10:00,275.62,275.97,275.22,275.38,4416.0,268.8211,269.1625,268.431,268.5871,4416.0
2021-12-21 11:20:00,275.52,275.84,275.1,275.12,2368.0,268.7236,269.0357,268.314,268.3335,2368.0
2021-12-21 11:30:00,275.19,276.05,275.19,275.98,6638.0,268.4017,269.2405,268.4017,269.1723,6638.0
2021-12-21 11:40:00,275.95,276.28,275.56,275.83,3807.0,269.143,269.4649,268.7626,269.026,3807.0
2021-12-21 11:50:00,275.69,276.6,275.59,276.01,4753.0,268.8894,269.777,268.7919,269.2015,4753.0
2021-12-21 12:00:00,275.96,276.45,275.89,276.45,3170.0,269.1528,269.6307,269.0845,269.6307,3170.0
2021-12-21 12:10:00,276.7,277.74,276.7,277.5,3686.0,269.8745,270.8888,269.8745,270.6548,3686.0
2021-12-21 12:20:00,277.65,277.66,277.02,277.16,6300.0,270.8011,270.8108,270.1866,270.3232,6300.0
2021-12-21 12:30:00,277.31,277.86,277.21,277.62,3896.0,270.4695,271.0059,270.3719,270.7718,3896.0
2021-12-21 12:40:00,277.67,278.07,277.33,278.03,2784.0,270.8206,271.2107,270.489,271.1717,2784.0
2021-12-21 12:50:00,278.12,278.45,278.08,278.33,2873.0,271.2595,271.5813,271.2205,271.4643,2873.0
2021-12-21 13:00:00,278.26,278.38,277.67,277.88,4104.0,271.396,271.5131,270.8206,271.0254,4104.0
2021-12-21 13:10:00,277.88,278.04,277.43,277.47,4610.0,271.0254,271.1814,270.5865,270.6255,4610.0
2021-12-21 13:20:00,277.53,277.82,277.3,277.46,3328.0,270.684,270.9669,270.4597,270.6158,3328.0
2021-12-21 13:30:00,277.67,278.24,277.67,278.04,4292.0,270.8206,271.3765,270.8206,271.1814,4292.0
2021-12-21 13:40:00,278.13,278.17,277.27,277.38,6546.0,271.2692,271.3082,270.4304,270.5377,6546.0
2021-12-21 13:50:00,277.41,277.41,276.86,276.86,7988.0,270.567,270.567,270.0306,270.0306,7988.0
2021-12-21 14:00:00,276.83,276.95,276.23,276.28,11760.0,270.0013,270.1183,269.4161,269.4649,11760.0
2021-12-21 14:10:00,276.21,276.71,276.01,276.57,9288.0,269.3966,269.8843,269.2015,269.7477,9288.0
2021-12-21 14:20:00,276.71,277.68,276.57,277.68,5970.0,269.8843,270.8303,269.7477,270.8303,5970.0
2021-12-21 14:30:00,277.58,277.89,277.19,277.19,7837.0,270.7328,271.0351,270.3524,270.3524,7837.0
2021-12-21 14:40:00,277.24,277.4,276.83,277.28,6349.0,270.4012,270.5572,270.0013,270.4402,6349.0
2021-12-21 14:50:00,277.16,277.91,277.16,277.91,17213.0,270.3232,271.0547,270.3232,271.0547,17213.0
2021-12-21 15:00:00,277.99,278.86,277.9,278.72,5202.0,271.1327,271.9812,271.0449,271.8447,5202.0
2021-12-21 15:10:00,278.81,279.19,278.24,278.3,10438.0,271.9325,272.3031,271.3765,271.435,10438.0
2021-12-21 15:20:00,278.41,279.48,278.35,279.38,7108.0,271.5423,272.5859,271.4838,272.4884,7108.0
2021-12-21 15:30:00,279.31,279.43,278.91,278.97,9430.0,272.4201,272.5372,272.03,272.0885,9430.0
2021-12-21 15:40:00,279.07,279.08,278.4,278.54,11148.0,272.186,272.1958,271.5326,271.6691,11148.0
2021-12-21 15:50:00,278.67,280.2,278.59,280.01,46180.0,271.7959,273.2882,271.7179,273.1028,46180.0
2021-12-22 09:30:00,279.75,280.35,279.36,279.94,7892.0,272.8493,273.4345,272.4689,273.0346,7892.0
2021-12-22 09:40:00,279.54,279.84,279.54,279.84,404.0,272.6444,272.937,272.6444,272.937,404.0
2021-12-22 09:50:00,280.46,281.44,280.46,280.86,2898.0,273.5417,274.4976,273.5417,273.9319,2898.0
2021-12-22 10:00:00,280.53,280.69,279.17,279.24,4200.0,273.61,273.7661,272.2836,272.3518,4200.0
2021-12-22 10:10:00,279.43,280.47,279.43,280.47,2363.0,272.5372,273.5515,272.5372,273.5515,2363.0
2021-12-22 10:20:00,280.57,280.67,280.22,280.4,3079.0,273.649,273.7466,273.3077,273.4832,3079.0
2021-12-22 10:30:00,280.45,281.27,280.45,280.79,11319.0,273.532,274.3318,273.532,273.8636,11319.0
2021-12-22 10:40:00,280.76,280.96,280.62,280.9,5242.0,273.8343,274.0294,273.6978,273.9709,5242.0
2021-12-22 10:50:00,280.97,281.9,280.78,281.79,7873.0,274.0392,274.9462,273.8539,274.8389,7873.0
2021-12-22 11:00:00,281.69,282.01,281.17,281.53,3373.0,274.7414,275.0535,274.2342,274.5854,3373.0
2021-12-22 11:10:00,281.17,282.11,281.17,281.88,5678.0,274.2342,275.151,274.2342,274.9267,5678.0
2021-12-22 11:20:00,281.76,281.97,281.53,281.94,4954.0,274.8097,275.0145,274.5854,274.9852,4954.0
2021-12-22 11:30:00,282.05,282.08,281.57,281.82,2751.0,275.0925,275.1218,274.6244,274.8682,2751.0
2021-12-22 11:40:00,281.62,281.97,281.62,281.7,3199.0,274.6731,275.0145,274.6731,274.7512,3199.0
2021-12-22 11:50:00,281.7,281.99,281.59,281.99,2402.0,274.7512,275.034,274.6439,275.034,2402.0
2021-12-22 12:00:00,281.84,282.07,281.83,281.98,3089.0,274.8877,275.112,274.878,275.0243,3089.0
2021-12-22 12:10:00,282.05,282.08,281.66,281.91,3686.0,275.0925,275.1218,274.7121,274.956,3686.0
2021-12-22 12:20:00,281.79,281.93,281.13,281.4,4981.0,274.8389,274.9755,274.1952,274.4586,4981.0
2021-12-22 12:30:00,281.31,281.53,280.57,280.57,2313.0,274.3708,274.5854,273.649,273.649,2313.0
2021-12-22 12:40:00,280.78,280.78,280.33,280.47,1447.0,273.8539,273.8539,273.415,273.5515,1447.0
2021-12-22 12:50:00,280.57,280.84,280.48,280.82,4420.0,273.649,273.9124,273.5613,273.8929,4420.0
2021-12-22 13:00:00,280.85,281.08,280.84,281.02,1827.0,273.9221,274.1465,273.9124,274.0879,1827.0
2021-12-22 13:10:00,281.1,281.54,281.05,281.05,5904.0,274.166,274.5951,274.1172,274.1172,5904.0
2021-12-22 13:20:00,281.29,281.49,281.14,281.15,1937.0,274.3513,274.5463,274.205,274.2147,1937.0
2021-12-22 13:30:00,281.26,281.68,281.08,281.14,4446.0,274.322,274.7317,274.1465,274.205,4446.0
2021-12-22 13:40:00,281.0,281.5,281.0,281.34,3807.0,274.0684,274.5561,274.0684,274.4,3807.0
2021-12-22 13:50:00,281.37,281.65,281.36,281.63,1701.0,274.4293,274.7024,274.4195,274.6829,1701.0
2021-12-22 14:00:00,281.57,281.63,281.23,281.23,5221.0,274.6244,274.6829,274.2928,274.2928,5221.0
2021-12-22 14:10:00,281.37,281.79,281.31,281.73,2457.0,274.4293,274.8389,274.3708,274.7804,2457.0
2021-12-22 14:20:00,281.81,282.04,281.72,281.72,3416.0,274.8584,275.0828,274.7707,274.7707,3416.0
2021-12-22 14:30:00,281.71,281.95,281.64,281.69,2418.0,274.7609,274.995,274.6926,274.7414,2418.0
2021-12-22 14:40:00,281.47,281.6,281.43,281.5,2377.0,274.5268,274.6536,274.4878,274.5561,2377.0
2021-12-22 14:50:00,281.48,281.77,281.47,281.76,2108.0,274.5366,274.8194,274.5268,274.8097,2108.0
2021-12-22 15:00:00,281.77,282.05,281.76,282.0,4681.0,274.8194,275.0925,274.8097,275.0438,4681.0
2021-12-22 15:10:00,282.0,282.36,282.0,282.32,3950.0,275.0438,275.3949,275.0438,275.3559,3950.0
2021-12-22 15:20:00,282.3,282.39,282.24,282.29,5452.0,275.3364,275.4241,275.2778,275.3266,5452.0
2021-12-22 15:30:00,282.29,283.06,282.05,283.06,8725.0,275.3266,276.0776,275.0925,276.0776,8725.0
2021-12-22 15:40:00,282.94,283.42,282.94,283.19,10295.0,275.9606,276.4287,275.9606,276.2044,10295.0
2021-12-22 15:50:00,283.21,283.75,283.09,283.53,38514.0,276.2239,276.7506,276.1069,276.536,38514.0
2021-12-23 09:30:00,282.93,284.98,282.93,284.97,3674.0,275.9508,277.9503,275.9508,277.9405,3674.0
2021-12-23 09:40:00,284.83,286.33,284.83,286.33,754.0,277.804,279.267,277.804,279.267,754.0
2021-12-23 09:50:00,287.17,287.47,285.8,285.85,4502.0,280.0862,280.3788,278.75,278.7988,4502.0
2021-12-23 10:00:00,285.92,286.94,285.71,286.35,2037.0,278.8671,279.8619,278.6622,279.2865,2037.0
2021-12-23 10:10:00,285.81,286.52,285.81,285.98,4052.0,278.7598,279.4523,278.7598,278.9256,4052.0
2021-12-23 10:20:00,286.24,286.65,286.24,286.57,2988.0,279.1792,279.5791,279.1792,279.501,2988.0
2021-12-23 10:30:00,286.42,286.5,285.91,286.5,2152.0,279.3547,279.4328,278.8573,279.4328,2152.0
2021-12-23 10:40:00,286.18,286.88,286.02,286.75,9221.0,279.1207,279.8034,278.9646,279.6766,9221.0
2021-12-23 10:50:00,286.75,287.14,286.67,286.97,4022.0,279.6766,280.057,279.5986,279.8912,4022.0
2021-12-23 11:00:00,286.94,287.19,286.88,287.06,2608.0,279.8619,280.1057,279.8034,279.9789,2608.0
2021-12-23 11:10:00,287.06,287.18,286.88,287.07,5861.0,279.9789,280.096,279.8034,279.9887,5861.0
2021-12-23 11:20:00,287.09,287.13,286.6,286.64,3050.0,280.0082,280.0472,279.5303,279.5693,3050.0
2021-12-23 11:30:00,286.73,287.17,286.66,287.06,3406.0,279.6571,280.0862,279.5888,279.9789,3406.0
2021-12-23 11:40:00,286.92,287.21,286.57,287.1,3769.0,279.8424,280.1252,279.501,280.018,3769.0
2021-12-23 11:50:00,286.98,287.23,286.67,287.23,3902.0,279.9009,280.1448,279.5986,280.1448,3902.0
2021-12-23 12:00:00,287.11,287.11,286.62,286.76,1703.0,280.0277,280.0277,279.5498,279.6863,1703.0
2021-12-23 12:10:00,286.65,286.93,286.56,286.64,2172.0,279.5791,279.8522,279.4913,279.5693,2172.0
2021-12-23 12:20:00,286.63,286.75,286.48,286.75,1338.0,279.5596,279.6766,279.4133,279.6766,1338.0
2021-12-23 12:30:00,286.71,286.92,286.61,286.91,3890.0,279.6376,279.8424,279.54,279.8326,3890.0
2021-12-23 12:40:00,286.89,287.05,286.7,286.89,3954.0,279.8131,279.9692,279.6278,279.8131,3954.0
2021-12-23 12:50:00,287.03,287.23,286.86,286.89,7438.0,279.9497,280.1448,279.7839,279.8131,7438.0
2021-12-23 13:00:00,286.84,286.97,286.79,286.84,2403.0,279.7644,279.8912,279.7156,279.7644,2403.0
2021-12-23 13:10:00,286.91,287.06,286.64,286.7,2799.0,279.8326,279.9789,279.5693,279.6278,2799.0
2021-12-23 13:20:00,286.63,286.76,286.46,286.62,1902.0,279.5596,279.6863,279.3937,279.5498,1902.0
2021-12-23 13:30:00,286.68,286.78,286.5,286.78,4106.0,279.6083,279.7059,279.4328,279.7059,4106.0
2021-12-23 13:40:00,286.61,286.94,286.6,286.75,3394.0,279.54,279.8619,279.5303,279.6766,3394.0
2021-12-23 13:50:00,286.86,287.34,286.86,287.22,9916.0,279.7839,280.252,279.7839,280.135,9916.0
2021-12-23 14:00:00,287.43,288.17,287.43,288.1,5402.0,280.3398,281.0616,280.3398,280.9933,5402.0
2021-12-23 14:10:00,288.22,288.71,288.21,288.69,1603.0,281.1103,281.5882,281.1006,281.5687,1603.0
2021-12-23 14:20:00,288.62,288.79,288.58,288.66,1710.0,281.5005,281.6663,281.4614,281.5395,1710.0
2021-12-23 14:30:00,288.62,288.83,288.46,288.49,3324.0,281.5005,281.7053,281.3444,281.3737,3324.0
2021-12-23 14:40:00,288.41,288.47,288.09,288.47,3861.0,281.2956,281.3542,280.9835,281.3542,3861.0
2021-12-23 14:50:00,288.43,288.68,288.28,288.49,2477.0,281.3151,281.559,281.1688,281.3737,2477.0
2021-12-23 15:00:00,288.34,288.49,287.98,288.23,3702.0,281.2274,281.3737,280.8762,281.1201,3702.0
2021-12-23 15:10:00,288.07,288.28,287.93,288.17,6262.0,280.964,281.1688,280.8275,281.0616,6262.0
2021-12-23 15:20:00,288.2,288.21,287.73,287.96,4689.0,281.0908,281.1006,280.6324,280.8567,4689.0
2021-12-23 15:30:00,288.06,288.27,287.39,287.7,11493.0,280.9543,281.1591,280.3008,280.6032,11493.0
2021-12-23 15:40:00,287.76,288.51,287.76,288.41,11759.0,280.6617,281.3932,280.6617,281.2956,11759.0
2021-12-23 15:50:00,288.43,288.49,286.85,287.05,58127.0,281.3151,281.3737,279.7741,279.9692,58127.0
2021-12-27 09:30:00,289.2,290.23,288.17,289.35,1943.0,282.0662,283.0707,281.0616,282.2125,1943.0
2021-12-27 09:40:00,289.36,289.36,288.57,288.68,734.0,282.2222,282.2222,281.4517,281.559,734.0
2021-12-27 09:50:00,288.55,289.79,288.55,289.04,4168.0,281.4322,282.6416,281.4322,281.9101,4168.0
2021-12-27 10:00:00,289.34,290.03,289.29,289.97,3665.0,282.2027,282.8757,282.1539,282.8172,3665.0
2021-12-27 10:10:00,290.18,290.54,290.02,290.02,900.0,283.022,283.3731,282.8659,282.8659,900.0
2021-12-27 10:20:00,290.07,290.12,289.67,289.67,1600.0,282.9147,282.9635,282.5246,282.5246,1600.0
2021-12-27 10:30:00,289.81,289.9,289.59,289.71,1300.0,282.6611,282.7489,282.4465,282.5636,1300.0
2021-12-27 10:40:00,289.49,290.07,289.11,289.11,6148.0,282.349,282.9147,281.9784,281.9784,6148.0
2021-12-27 10:50:00,288.92,289.26,288.68,288.79,1100.0,281.7931,282.1247,281.559,281.6663,1100.0
2021-12-27 11:00:00,288.71,289.31,288.71,289.31,3632.0,281.5882,282.1734,281.5882,282.1734,3632.0
2021-12-27 11:10:00,289.46,289.47,288.57,288.86,3972.0,282.3197,282.3295,281.4517,281.7345,3972.0
2021-12-27 11:20:00,288.53,288.77,288.42,288.76,4955.0,281.4127,281.6468,281.3054,281.637,4955.0
2021-12-27 11:30:00,288.65,288.84,288.51,288.84,1625.0,281.5297,281.715,281.3932,281.715,1625.0
2021-12-27 11:40:00,288.82,288.82,288.48,288.56,400.0,281.6955,281.6955,281.3639,281.4419,400.0
2021-12-27 11:50:00,288.63,289.23,288.63,289.15,902.0,281.5102,282.0954,281.5102,282.0174,902.0
2021-12-27 12:00:00,289.54,289.54,289.32,289.35,758.0,282.3978,282.3978,282.1832,282.2125,758.0
2021-12-27 12:10:00,289.49,289.65,289.49,289.65,405.0,282.349,282.5051,282.349,282.5051,405.0
2021-12-27 12:20:00,290.17,290.23,290.17,290.23,300.0,283.0122,283.0707,283.0122,283.0707,300.0
2021-12-27 12:30:00,290.32,290.46,290.18,290.4,1365.0,283.1585,283.2951,283.022,283.2366,1365.0
2021-12-27 12:40:00,290.39,290.51,290.32,290.44,901.0,283.2268,283.3438,283.1585,283.2756,901.0
2021-12-27 12:50:00,290.51,290.59,290.29,290.29,1000.0,283.3438,283.4219,283.1293,283.1293,1000.0
2021-12-27 13:00:00,290.35,290.42,290.28,290.41,803.0,283.1878,283.2561,283.1195,283.2463,803.0
2021-12-27 13:10:00,290.26,290.33,289.87,290.13,1827.0,283.1,283.1683,282.7196,282.9732,1827.0
2021-12-27 13:20:00,290.11,290.37,290.11,290.31,900.0,282.9537,283.2073,282.9537,283.1488,900.0
2021-12-27 13:30:00,290.39,290.43,290.36,290.36,772.0,283.2268,283.2658,283.1975,283.1975,772.0
2021-12-27 13:40:00,290.36,290.36,290.21,290.21,414.0,283.1975,283.1975,283.0512,283.0512,414.0
2021-12-27 13:50:00,290.19,290.46,290.19,290.46,1536.0,283.0317,283.2951,283.0317,283.2951,1536.0
2021-12-27 14:00:00,290.23,290.42,290.2,290.38,2026.0,283.0707,283.2561,283.0415,283.217,2026.0
2021-12-27 14:10:00,290.53,290.65,290.49,290.49,412.0,283.3633,283.4804,283.3243,283.3243,412.0
2021-12-27 14:20:00,290.49,290.93,290.49,290.93,1100.0,283.3243,283.7535,283.3243,283.7535,1100.0
2021-12-27 14:30:00,290.85,290.85,290.57,290.64,700.0,283.6755,283.6755,283.4024,283.4706,700.0
2021-12-27 14:40:00,290.57,290.64,290.16,290.16,400.0,283.4024,283.4706,283.0025,283.0025,400.0
2021-12-27 14:50:00,290.09,290.09,289.82,289.99,1738.0,282.9342,282.9342,282.6709,282.8367,1738.0
2021-12-27 15:00:00,290.05,290.16,289.96,290.16,2114.0,282.8952,283.0025,282.8074,283.0025,2114.0
2021-12-27 15:10:00,290.07,290.16,289.88,290.16,933.0,282.9147,283.0025,282.7294,283.0025,933.0
2021-12-27 15:20:00,290.17,290.64,290.16,290.63,1089.0,283.0122,283.4706,283.0025,283.4609,1089.0
2021-12-27 15:30:00,290.71,290.94,290.63,290.76,3132.0,283.5389,283.7632,283.4609,283.5877,3132.0
2021-12-27 15:40:00,290.9,291.14,290.61,291.03,9316.0,283.7242,283.9583,283.4414,283.851,9316.0
2021-12-27 15:50:00,291.01,291.19,290.9,291.1,40130.0,283.8315,284.0071,283.7242,283.9193,40130.0
2021-12-28 09:30:00,290.75,291.6,290.75,290.75,2590.0,283.5779,284.407,283.5779,283.5779,2590.0
2021-12-28 09:40:00,291.05,291.68,291.05,291.67,300.0,283.8705,284.485,283.8705,284.4752,300.0
2021-12-28 09:50:00,291.65,292.4,291.65,292.08,5574.0,284.4557,285.1872,284.4557,284.8751,5574.0
2021-12-28 10:00:00,292.35,292.72,291.64,292.17,12834.0,285.1385,285.4993,284.446,284.9629,12834.0
2021-12-28 10:10:00,292.19,292.2,291.46,291.67,6082.0,284.9824,284.9922,284.2704,284.4752,6082.0
2021-12-28 10:20:00,292.02,292.52,292.02,292.52,1100.0,284.8166,285.3043,284.8166,285.3043,1100.0
2021-12-28 10:30:00,292.45,293.27,292.45,293.09,1600.0,285.236,286.0358,285.236,285.8602,1600.0
2021-12-28 10:40:00,293.1,293.36,292.84,292.94,1802.0,285.87,286.1235,285.6164,285.7139,1802.0
2021-12-28 10:50:00,293.09,293.32,292.81,292.81,2271.0,285.8602,286.0845,285.5871,285.5871,2271.0
2021-12-28 11:00:00,292.89,293.39,292.89,293.06,1400.0,285.6651,286.1528,285.6651,285.8309,1400.0
2021-12-28 11:10:00,293.0,293.01,292.81,292.81,1600.0,285.7724,285.7822,285.5871,285.5871,1600.0
2021-12-28 11:20:00,292.94,293.04,292.44,292.75,1898.0,285.7139,285.8114,285.2262,285.5286,1898.0
2021-12-28 11:30:00,292.65,293.06,292.55,292.79,940.0,285.4311,285.8309,285.3335,285.5676,940.0
2021-12-28 11:40:00,293.05,293.41,292.93,293.36,2100.0,285.8212,286.1723,285.7041,286.1235,2100.0
2021-12-28 11:50:00,293.84,293.88,293.6,293.69,1200.0,286.5917,286.6307,286.3576,286.4454,1200.0
2021-12-28 12:00:00,293.51,293.67,293.14,293.28,1400.0,286.2698,286.4259,285.909,286.0455,1400.0
2021-12-28 12:10:00,293.28,293.44,293.28,293.44,300.0,286.0455,286.2016,286.0455,286.2016,300.0
2021-12-28 12:20:00,293.31,293.44,292.96,293.18,2939.0,286.0748,286.2016,285.7334,285.948,2939.0
2021-12-28 12:30:00,293.16,293.4,292.66,292.94,1718.0,285.9285,286.1626,285.4408,285.7139,1718.0
2021-12-28 12:40:00,292.87,293.18,292.87,293.18,585.0,285.6456,285.948,285.6456,285.948,585.0
2021-12-28 12:50:00,293.24,293.46,293.19,293.28,990.0,286.0065,286.2211,285.9577,286.0455,990.0
2021-12-28 13:00:00,293.28,293.69,293.23,293.69,700.0,286.0455,286.4454,285.9967,286.4454,700.0
2021-12-28 13:10:00,293.67,293.87,293.49,293.66,3320.0,286.4259,286.621,286.2503,286.4161,3320.0
2021-12-28 13:20:00,293.48,293.65,293.46,293.62,1281.0,286.2406,286.4064,286.2211,286.3771,1281.0
2021-12-28 13:30:00,293.6,293.77,293.39,293.5,2077.0,286.3576,286.5234,286.1528,286.2601,2077.0
2021-12-28 13:40:00,293.51,293.54,293.28,293.46,3250.0,286.2698,286.2991,286.0455,286.2211,3250.0
2021-12-28 13:50:00,293.52,293.58,293.43,293.51,1000.0,286.2796,286.3381,286.1918,286.2698,1000.0
2021-12-28 14:00:00,293.51,293.52,292.69,292.69,4617.0,286.2698,286.2796,285.4701,285.4701,4617.0
2021-12-28 14:10:00,292.88,293.09,292.88,293.09,2607.0,285.6554,285.8602,285.6554,285.8602,2607.0
2021-12-28 14:20:00,293.21,293.3,293.15,293.23,1010.0,285.9772,286.065,285.9187,285.9967,1010.0
2021-12-28 14:30:00,293.15,293.23,293.02,293.15,1408.0,285.9187,285.9967,285.7919,285.9187,1408.0
2021-12-28 14:40:00,293.16,293.23,292.96,292.98,2010.0,285.9285,285.9967,285.7334,285.7529,2010.0
2021-12-28 14:50:00,292.84,293.31,292.8,293.15,1914.0,285.6164,286.0748,285.5774,285.9187,1914.0
2021-12-28 15:00:00,293.18,293.45,293.18,293.4,1800.0,285.948,286.2113,285.948,286.1626,1800.0
2021-12-28 15:10:00,293.37,293.58,293.23,293.3,1705.0,286.1333,286.3381,285.9967,286.065,1705.0
2021-12-28 15:20:00,293.53,293.53,293.13,293.23,1574.0,286.2893,286.2893,285.8992,285.9967,1574.0
2021-12-28 15:30:00,293.25,293.25,292.63,293.11,5908.0,286.0163,286.0163,285.4115,285.8797,5908.0
2021-12-28 15:40:00,293.19,293.96,293.18,293.96,5061.0,285.9577,286.7087,285.948,286.7087,5061.0
2021-12-28 15:50:00,293.91,294.01,293.33,294.0,30244.0,286.66,286.7575,286.0943,286.7478,30244.0
2021-12-29 09:30:00,294.4,294.4,293.91,293.91,1470.0,287.1379,287.1379,286.66,286.66,1470.0
2021-12-29 09:40:00,294.63,295.45,294.46,295.36,1600.0,287.3622,288.162,287.1964,288.0742,1600.0
2021-12-29 09:50:00,295.93,295.94,295.04,295.04,1789.0,288.6301,288.6399,287.7621,287.7621,1789.0
2021-12-29 10:00:00,295.08,295.33,294.79,294.81,1529.0,287.8011,288.0449,287.5183,287.5378,1529.0
2021-12-29 10:10:00,294.64,294.64,293.69,294.44,1224.0,287.372,287.372,286.4454,287.1769,1224.0
2021-12-29 10:20:00,294.48,294.48,293.97,293.98,802.0,287.2159,287.2159,286.7185,286.7282,802.0
2021-12-29 10:30:00,294.42,294.91,293.94,294.91,1144.0,287.1574,287.6353,286.6892,287.6353,1144.0
2021-12-29 10:40:00,294.96,295.6,294.81,295.29,1800.0,287.6841,288.3083,287.5378,288.0059,1800.0
2021-12-29 10:50:00,295.33,295.33,294.75,295.01,1921.0,288.0449,288.0449,287.4793,287.7328,1921.0
2021-12-29 11:00:00,294.73,294.96,294.42,294.44,1450.0,287.4597,287.6841,287.1574,287.1769,1450.0
2021-12-29 11:10:00,294.4,294.63,294.26,294.63,1156.0,287.1379,287.3622,287.0013,287.3622,1156.0
2021-12-29 11:20:00,294.43,294.51,294.34,294.34,1090.0,287.1671,287.2452,287.0794,287.0794,1090.0
2021-12-29 11:30:00,294.52,294.95,294.28,294.28,1400.0,287.2549,287.6743,287.0208,287.0208,1400.0
2021-12-29 11:40:00,294.14,294.45,294.14,294.16,635.0,286.8843,287.1867,286.8843,286.9038,635.0
2021-12-29 11:50:00,294.16,294.28,294.02,294.06,1434.0,286.9038,287.0208,286.7673,286.8063,1434.0
2021-12-29 12:00:00,294.15,294.16,293.77,293.91,2769.0,286.8941,286.9038,286.5234,286.66,2769.0
2021-12-29 12:10:00,294.13,294.14,293.52,293.52,900.0,286.8745,286.8843,286.2796,286.2796,900.0
2021-12-29 12:20:00,293.71,293.76,293.31,293.31,1000.0,286.4649,286.5137,286.0748,286.0748,1000.0
2021-12-29 12:30:00,293.33,293.9,293.3,293.9,2000.0,286.0943,286.6502,286.065,286.6502,2000.0
2021-12-29 12:40:00,293.82,294.21,293.82,294.12,1000.0,286.5722,286.9526,286.5722,286.8648,1000.0
2021-12-29 12:50:00,294.01,294.62,294.01,294.62,1382.0,286.7575,287.3525,286.7575,287.3525,1382.0
2021-12-29 13:00:00,294.72,294.9,294.43,294.44,1543.0,287.45,287.6256,287.1671,287.1769,1543.0
2021-12-29 13:10:00,294.33,294.84,294.23,294.35,2900.0,287.0696,287.567,286.9721,287.0891,2900.0
2021-12-29 13:20:00,294.59,294.7,294.45,294.45,900.0,287.3232,287.4305,287.1867,287.1867,900.0
2021-12-29 13:30:00,294.42,294.62,294.24,294.39,2673.0,287.1574,287.3525,286.9818,287.1281,2673.0
2021-12-29 13:40:00,294.29,294.42,294.13,294.38,1600.0,287.0306,287.1574,286.8745,287.1184,1600.0
2021-12-29 13:50:00,294.43,294.78,294.43,294.68,1612.0,287.1671,287.5085,287.1671,287.411,1612.0
2021-12-29 14:00:00,294.57,294.73,294.51,294.51,872.0,287.3037,287.4597,287.2452,287.2452,872.0
2021-12-29 14:10:00,294.49,294.79,294.33,294.46,1044.0,287.2257,287.5183,287.0696,287.1964,1044.0
2021-12-29 14:20:00,294.31,294.34,293.94,293.94,1300.0,287.0501,287.0794,286.6892,286.6892,1300.0
2021-12-29 14:30:00,294.01,294.01,293.79,293.99,825.0,286.7575,286.7575,286.5429,286.738,825.0
2021-12-29 14:40:00,293.81,293.88,293.61,293.62,600.0,286.5624,286.6307,286.3674,286.3771,600.0
2021-12-29 14:50:00,293.58,293.82,293.58,293.82,1850.0,286.3381,286.5722,286.3381,286.5722,1850.0
2021-12-29 15:00:00,293.79,294.06,293.57,294.06,1600.0,286.5429,286.8063,286.3284,286.8063,1600.0
2021-12-29 15:10:00,294.43,294.92,294.41,294.92,2309.0,287.1671,287.6451,287.1476,287.6451,2309.0
2021-12-29 15:20:00,294.92,294.92,294.54,294.63,1804.0,287.6451,287.6451,287.2744,287.3622,1804.0
2021-12-29 15:30:00,294.69,295.2,294.62,295.02,4206.0,287.4207,287.9182,287.3525,287.7426,4206.0
2021-12-29 15:40:00,295.08,295.55,294.8,295.42,7147.0,287.8011,288.2595,287.528,288.1327,7147.0
2021-12-29 15:50:00,295.47,295.47,294.23,294.23,21519.0,288.1815,288.1815,286.9721,286.9721,21519.0
2021-12-30 09:30:00,293.93,295.11,293.93,294.65,1825.0,286.6795,287.8304,286.6795,287.3817,1825.0
2021-12-30 09:40:00,294.27,295.33,294.25,294.55,1693.0,287.0111,288.0449,286.9916,287.2842,1693.0
2021-12-30 09:50:00,294.24,294.7,294.23,294.5,500.0,286.9818,287.4305,286.9721,287.2354,500.0
2021-12-30 10:00:00,294.73,294.73,293.86,293.92,1361.0,287.4597,287.4597,286.6112,286.6697,1361.0
2021-12-30 10:10:00,294.03,294.03,293.71,293.74,2219.0,286.777,286.777,286.4649,286.4942,2219.0
2021-12-30 10:20:00,293.48,293.73,293.3,293.64,639.0,286.2406,286.4844,286.065,286.3966,639.0
2021-12-30 10:30:00,293.45,293.88,293.45,293.87,1022.0,286.2113,286.6307,286.2113,286.621,1022.0
2021-12-30 10:40:00,293.86,294.1,293.74,294.1,700.0,286.6112,286.8453,286.4942,286.8453,700.0
2021-12-30 10:50:00,293.36,293.36,292.01,292.22,4998.0,286.1235,286.1235,284.8068,285.0117,4998.0
2021-12-30 11:00:00,292.47,292.55,292.19,292.47,1700.0,285.2555,285.3335,284.9824,285.2555,1700.0
2021-12-30 11:10:00,292.59,292.94,292.59,292.87,1353.0,285.3725,285.7139,285.3725,285.6456,1353.0
2021-12-30 11:20:00,292.89,293.15,292.76,293.02,1320.0,285.6651,285.9187,285.5383,285.7919,1320.0
2021-12-30 11:30:00,293.07,293.45,292.9,293.45,2334.0,285.8407,286.2113,285.6749,286.2113,2334.0
2021-12-30 11:40:00,293.13,293.15,292.81,293.09,1600.0,285.8992,285.9187,285.5871,285.8602,1600.0
2021-12-30 11:50:00,293.07,293.1,292.82,293.1,1504.0,285.8407,285.87,285.5969,285.87,1504.0
2021-12-30 12:00:00,293.05,293.27,292.96,293.27,828.0,285.8212,286.0358,285.7334,286.0358,828.0
2021-12-30 12:10:00,293.16,293.23,293.07,293.07,700.0,285.9285,285.9967,285.8407,285.8407,700.0
2021-12-30 12:20:00,293.08,293.48,292.98,293.48,1400.0,285.8504,286.2406,285.7529,286.2406,1400.0
2021-12-30 12:30:00,293.4,293.5,293.25,293.5,1100.0,286.1626,286.2601,286.0163,286.2601,1100.0
2021-12-30 12:40:00,293.63,293.66,293.58,293.66,301.0,286.3869,286.4161,286.3381,286.4161,301.0
2021-12-30 12:50:00,293.72,293.75,293.69,293.7,400.0,286.4747,286.5039,286.4454,286.4552,400.0
2021-12-30 13:00:00,293.55,293.6,293.48,293.48,500.0,286.3089,286.3576,286.2406,286.2406,500.0
2021-12-30 13:10:00,293.47,293.67,293.38,293.41,7704.0,286.2308,286.4259,286.143,286.1723,7704.0
2021-12-30 13:20:00,293.32,293.39,293.05,293.1,2240.0,286.0845,286.1528,285.8212,285.87,2240.0
2021-12-30 13:30:00,293.03,293.24,293.02,293.17,500.0,285.8017,286.0065,285.7919,285.9382,500.0
2021-12-30 13:40:00,293.26,293.61,293.21,293.6,1003.0,286.026,286.3674,285.9772,286.3576,1003.0
2021-12-30 13:50:00,293.73,293.98,293.72,293.98,844.0,286.4844,286.7282,286.4747,286.7282,844.0
2021-12-30 14:00:00,293.78,293.93,293.69,293.93,1110.0,286.5332,286.6795,286.4454,286.6795,1110.0
2021-12-30 14:10:00,293.75,294.0,293.7,294.0,1200.0,286.5039,286.7478,286.4552,286.7478,1200.0
2021-12-30 14:20:00,293.96,294.19,293.91,293.95,2280.0,286.7087,286.9331,286.66,286.699,2280.0
2021-12-30 14:30:00,293.81,293.86,293.46,293.46,1811.0,286.5624,286.6112,286.2211,286.2211,1811.0
2021-12-30 14:40:00,293.37,293.52,293.37,293.45,941.0,286.1333,286.2796,286.1333,286.2113,941.0
2021-12-30 14:50:00,293.38,293.73,293.28,293.7,1902.0,286.143,286.4844,286.0455,286.4552,1902.0
2021-12-30 15:00:00,293.67,293.67,293.08,293.08,1600.0,286.4259,286.4259,285.8504,285.8504,1600.0
2021-12-30 15:10:00,293.08,293.43,292.99,293.43,1676.0,285.8504,286.1918,285.7627,286.1918,1676.0
2021-12-30 15:20:00,293.47,293.47,293.01,293.11,3004.0,286.2308,286.2308,285.7822,285.8797,3004.0
2021-12-30 15:30:00,293.01,293.28,292.84,292.96,3300.0,285.7822,286.0455,285.6164,285.7334,3300.0
2021-12-30 15:40:00,292.92,292.92,292.05,292.23,11088.0,285.6944,285.6944,284.8459,285.0214,11088.0
2021-12-30 15:50:00,292.06,292.19,291.31,291.54,35294.0,284.8556,284.9824,284.1241,284.3484,35294.0
2021-12-31 09:30:00,290.26,290.99,290.26,290.4,3335.0,283.1,283.812,283.1,283.2366,3335.0
2021-12-31 09:40:00,290.4,292.4,290.39,292.09,5318.0,283.2366,285.1872,283.2268,284.8849,5318.0
2021-12-31 09:50:00,292.1,292.27,290.23,290.41,2039.0,284.8946,285.0604,283.0707,283.2463,2039.0
2021-12-31 10:00:00,290.23,290.69,289.7,290.69,2852.0,283.0707,283.5194,282.5538,283.5194,2852.0
2021-12-31 10:10:00,290.5,290.5,289.67,289.91,3241.0,283.3341,283.3341,282.5246,282.7586,3241.0
2021-12-31 10:20:00,289.91,290.56,289.91,290.46,4292.0,282.7586,283.3926,282.7586,283.2951,4292.0
2021-12-31 10:30:00,290.37,290.37,289.64,290.11,5544.0,283.2073,283.2073,282.4953,282.9537,5544.0
2021-12-31 10:40:00,290.11,290.36,290.11,290.36,1820.0,282.9537,283.1975,282.9537,283.1975,1820.0
2021-12-31 10:50:00,290.25,290.65,290.17,290.63,3151.0,283.0903,283.4804,283.0122,283.4609,3151.0
2021-12-31 11:00:00,290.71,291.25,290.4,290.81,5171.0,283.5389,284.0656,283.2366,283.6364,5171.0
2021-12-31 11:10:00,290.66,290.8,290.45,290.45,2703.0,283.4901,283.6267,283.2853,283.2853,2703.0
2021-12-31 11:20:00,290.6,290.6,289.88,289.92,5406.0,283.4316,283.4316,282.7294,282.7684,5406.0
2021-12-31 11:30:00,289.89,290.57,289.89,290.39,3467.0,282.7391,283.4024,282.7391,283.2268,3467.0
2021-12-31 11:40:00,290.43,290.43,289.95,290.12,1605.0,283.2658,283.2658,282.7977,282.9635,1605.0
2021-12-31 11:50:00,290.23,290.4,290.02,290.02,1947.0,283.0707,283.2366,282.8659,282.8659,1947.0
2021-12-31 12:00:00,289.76,290.2,289.56,290.04,2028.0,282.6123,283.0415,282.4173,282.8854,2028.0
2021-12-31 12:10:00,289.99,290.37,289.87,290.34,1923.0,282.8367,283.2073,282.7196,283.178,1923.0
2021-12-31 12:20:00,290.12,290.35,290.07,290.34,2116.0,282.9635,283.1878,282.9147,283.178,2116.0
2021-12-31 12:30:00,290.38,290.9,290.38,290.69,2768.0,283.217,283.7242,283.217,283.5194,2768.0
2021-12-31 12:40:00,290.82,290.9,290.67,290.67,1770.0,283.6462,283.7242,283.4999,283.4999,1770.0
2021-12-31 12:50:00,290.84,291.38,290.84,291.22,2133.0,283.6657,284.1924,283.6657,284.0363,2133.0
2021-12-31 13:00:00,291.25,291.38,290.97,291.14,2834.0,284.0656,284.1924,283.7925,283.9583,2834.0
2021-12-31 13:10:00,291.2,291.2,290.95,291.04,2312.0,284.0168,284.0168,283.773,283.8608,2312.0
2021-12-31 13:20:00,291.17,291.71,291.17,291.41,4210.0,283.9876,284.5142,283.9876,284.2216,4210.0
2021-12-31 13:30:00,291.31,291.43,291.1,291.16,2510.0,284.1241,284.2411,283.9193,283.9778,2510.0
2021-12-31 13:40:00,291.01,291.33,290.99,291.12,2234.0,283.8315,284.1436,283.812,283.9388,2234.0
2021-12-31 13:50:00,291.11,291.57,291.1,291.57,1665.0,283.929,284.3777,283.9193,284.3777,1665.0
2021-12-31 14:00:00,291.68,292.39,291.63,292.05,1800.0,284.485,285.1775,284.4362,284.8459,1800.0
2021-12-31 14:10:00,291.91,291.99,291.54,291.6,2151.0,284.7093,284.7873,284.3484,284.407,2151.0
2021-12-31 14:20:00,291.6,291.95,291.59,291.95,1033.0,284.407,284.7483,284.3972,284.7483,1033.0
2021-12-31 14:30:00,292.05,292.32,291.95,292.32,1907.0,284.8459,285.1092,284.7483,285.1092,1907.0
2021-12-31 14:40:00,292.31,292.39,291.95,292.11,1746.0,285.0994,285.1775,284.7483,284.9044,1746.0
2021-12-31 14:50:00,292.11,292.12,291.85,292.03,3696.0,284.9044,284.9141,284.6508,284.8263,3696.0
2021-12-31 15:00:00,292.12,292.56,292.07,292.56,2103.0,284.9141,285.3433,284.8654,285.3433,2103.0
2021-12-31 15:10:00,292.73,293.07,292.55,293.06,1383.0,285.5091,285.8407,285.3335,285.8309,1383.0
2021-12-31 15:20:00,293.0,293.31,292.82,293.31,1842.0,285.7724,286.0748,285.5969,286.0748,1842.0
2021-12-31 15:30:00,293.36,293.5,293.03,293.5,3966.0,286.1235,286.2601,285.8017,286.2601,3966.0
2021-12-31 15:40:00,293.57,294.17,293.49,294.17,9107.0,286.3284,286.9136,286.2503,286.9136,9107.0
2021-12-31 15:50:00,294.17,294.59,292.66,292.89,59390.0,286.9136,287.3232,285.4408,285.6651,59390.0
2022-01-03 09:30:00,292.79,294.93,292.45,293.49,9619.0,285.5676,287.6548,285.236,286.2503,9619.0
2022-01-03 09:40:00,292.87,292.95,290.3,290.3,4333.0,285.6456,285.7237,283.139,283.139,4333.0
2022-01-03 09:50:00,289.81,290.26,288.04,288.54,7591.0,282.6611,283.1,280.9348,281.4224,7591.0
2022-01-03 10:00:00,288.58,288.74,287.07,287.14,9742.0,281.4614,281.6175,279.9887,280.057,9742.0
2022-01-03 10:10:00,287.11,289.07,287.11,288.72,6659.0,280.0277,281.9394,280.0277,281.598,6659.0
2022-01-03 10:20:00,288.46,288.88,287.39,288.28,7962.0,281.3444,281.754,280.3008,281.1688,7962.0
2022-01-03 10:30:00,288.17,288.17,285.15,285.94,8495.0,281.0616,281.0616,278.1161,278.8866,8495.0
2022-01-03 10:40:00,285.64,285.99,284.59,285.44,5630.0,278.594,278.9353,277.5699,278.3989,5630.0
2022-01-03 10:50:00,285.35,285.35,283.91,284.18,6796.0,278.3111,278.3111,276.9066,277.17,6796.0
2022-01-03 11:00:00,284.19,284.56,283.61,283.92,4732.0,277.1797,277.5406,276.614,276.9164,4732.0
2022-01-03 11:10:00,284.07,284.08,282.66,282.98,10572.0,277.0627,277.0725,275.6875,275.9996,10572.0
2022-01-03 11:20:00,282.87,283.53,282.87,283.16,2100.0,275.8923,276.536,275.8923,276.1751,2100.0
2022-01-03 11:30:00,283.42,283.42,282.68,283.24,9914.0,276.4287,276.4287,275.707,276.2532,9914.0
2022-01-03 11:40:00,283.15,284.05,282.95,283.71,11931.0,276.1654,277.0432,275.9703,276.7116,11931.0
2022-01-03 11:50:00,283.54,284.26,283.24,284.15,3815.0,276.5458,277.248,276.2532,277.1407,3815.0
2022-01-03 12:00:00,284.26,284.26,283.64,283.93,2913.0,277.248,277.248,276.6433,276.9262,2913.0
2022-01-03 12:10:00,284.48,285.43,284.29,285.43,4405.0,277.4626,278.3892,277.2773,278.3892,4405.0
2022-01-03 12:20:00,285.36,285.45,285.0,285.02,3386.0,278.3209,278.4087,277.9698,277.9893,3386.0
2022-01-03 12:30:00,285.06,285.35,284.57,284.57,5418.0,278.0283,278.3111,277.5504,277.5504,5418.0
2022-01-03 12:40:00,284.54,284.85,284.54,284.6,4701.0,277.5211,277.8235,277.5211,277.5796,4701.0
2022-01-03 12:50:00,284.59,284.78,284.1,284.34,3855.0,277.5699,277.7552,277.092,277.326,3855.0
2022-01-03 13:00:00,284.23,284.35,283.7,283.96,7364.0,277.2188,277.3358,276.7018,276.9554,7364.0
2022-01-03 13:10:00,283.92,284.39,283.9,283.97,6104.0,276.9164,277.3748,276.8969,276.9652,6104.0
2022-01-03 13:20:00,284.07,284.29,283.94,284.01,7691.0,277.0627,277.2773,276.9359,277.0042,7691.0
2022-01-03 13:30:00,284.16,284.17,283.78,283.85,7229.0,277.1505,277.1602,276.7799,276.8481,7229.0
2022-01-03 13:40:00,283.75,284.02,283.62,284.02,7094.0,276.7506,277.0139,276.6238,277.0139,7094.0
2022-01-03 13:50:00,284.23,285.04,284.01,285.04,3503.0,277.2188,278.0088,277.0042,278.0088,3503.0
2022-01-03 14:00:00,285.29,286.34,285.18,286.34,21102.0,278.2526,279.2767,278.1453,279.2767,21102.0
2022-01-03 14:10:00,286.13,286.18,285.84,285.97,5876.0,279.0719,279.1207,278.789,278.9158,5876.0
2022-01-03 14:20:00,285.98,285.98,285.37,285.41,3054.0,278.9256,278.9256,278.3306,278.3696,3054.0
2022-01-03 14:30:00,285.36,285.59,285.08,285.27,5186.0,278.3209,278.5452,278.0478,278.2331,5186.0
2022-01-03 14:40:00,285.44,285.74,285.18,285.4,4800.0,278.3989,278.6915,278.1453,278.3599,4800.0
2022-01-03 14:50:00,285.31,285.31,284.84,284.98,2000.0,278.2721,278.2721,277.8137,277.9503,2000.0
2022-01-03 15:00:00,284.74,284.92,284.36,284.73,4612.0,277.7162,277.8917,277.3455,277.7064,4612.0
2022-01-03 15:10:00,284.84,284.86,284.25,284.5,5368.0,277.8137,277.8332,277.2383,277.4821,5368.0
2022-01-03 15:20:00,284.63,284.63,283.99,284.19,16862.0,277.6089,277.6089,276.9847,277.1797,16862.0
2022-01-03 15:30:00,284.26,284.59,284.21,284.36,12785.0,277.248,277.5699,277.1992,277.3455,12785.0
2022-01-03 15:40:00,284.13,284.42,283.5,284.42,11003.0,277.1212,277.4041,276.5068,277.4041,11003.0
2022-01-03 15:50:00,284.53,284.53,283.75,283.91,41573.0,277.5114,277.5114,276.7506,276.9066,41573.0
2022-01-04 09:30:00,285.38,288.55,284.56,285.85,24603.0,278.3404,281.4322,277.5406,278.7988,24603.0
2022-01-04 09:40:00,285.85,286.0,284.1,284.14,2595.0,278.7988,278.9451,277.092,277.131,2595.0
2022-01-04 09:50:00,283.58,285.07,282.73,283.0,7368.0,276.5848,278.038,275.7558,276.0191,7368.0
2022-01-04 10:00:00,283.46,285.56,283.01,284.37,4519.0,276.4677,278.5159,276.0288,277.3553,4519.0
2022-01-04 10:10:00,284.34,284.99,284.23,284.4,2914.0,277.326,277.96,277.2188,277.3846,2914.0
2022-01-04 10:20:00,284.25,285.55,284.16,285.55,2802.0,277.2383,278.5062,277.1505,278.5062,2802.0
2022-01-04 10:30:00,285.83,286.15,285.0,285.0,4502.0,278.7793,279.0914,277.9698,277.9698,4502.0
2022-01-04 10:40:00,285.38,285.44,284.75,285.0,4660.0,278.3404,278.3989,277.7259,277.9698,4660.0
2022-01-04 10:50:00,285.23,286.05,285.16,285.98,5128.0,278.1941,278.9939,278.1258,278.9256,5128.0
2022-01-04 11:00:00,285.68,286.35,285.31,285.74,5873.0,278.633,279.2865,278.2721,278.6915,5873.0
2022-01-04 11:10:00,285.77,286.46,285.53,286.21,5300.0,278.7208,279.3937,278.4867,279.1499,5300.0
2022-01-04 11:20:00,285.83,286.09,285.71,285.8,3344.0,278.7793,279.0329,278.6622,278.75,3344.0
2022-01-04 11:30:00,285.97,286.5,285.83,286.5,7445.0,278.9158,279.4328,278.7793,279.4328,7445.0
2022-01-04 11:40:00,286.42,286.42,285.72,286.09,2554.0,279.3547,279.3547,278.672,279.0329,2554.0
2022-01-04 11:50:00,286.09,286.1,285.63,286.06,5553.0,279.0329,279.0426,278.5842,279.0036,5553.0
2022-01-04 12:00:00,285.85,286.44,285.85,286.23,2918.0,278.7988,279.3742,278.7988,279.1694,2918.0
2022-01-04 12:10:00,286.12,286.54,285.27,286.0,3980.0,279.0621,279.4718,278.2331,278.9451,3980.0
2022-01-04 12:20:00,285.81,286.25,285.51,285.51,2301.0,278.7598,279.1889,278.4672,278.4672,2301.0
2022-01-04 12:30:00,285.58,285.77,285.32,285.33,3130.0,278.5355,278.7208,278.2819,278.2916,3130.0
2022-01-04 12:40:00,285.35,285.72,285.13,285.43,2293.0,278.3111,278.672,278.0966,278.3892,2293.0
2022-01-04 12:50:00,285.59,286.13,285.49,285.69,4693.0,278.5452,279.0719,278.4477,278.6427,4693.0
2022-01-04 13:00:00,285.78,286.02,285.65,285.93,2008.0,278.7305,278.9646,278.6037,278.8768,2008.0
2022-01-04 13:10:00,285.8,285.96,285.35,285.74,10874.0,278.75,278.9061,278.3111,278.6915,10874.0
2022-01-04 13:20:00,285.82,285.83,285.6,285.83,2200.0,278.7695,278.7793,278.555,278.7793,2200.0
2022-01-04 13:30:00,285.67,285.67,283.78,283.98,4464.0,278.6232,278.6232,276.7799,276.9749,4464.0
2022-01-04 13:40:00,283.97,283.97,283.51,283.51,2951.0,276.9652,276.9652,276.5165,276.5165,2951.0
2022-01-04 13:50:00,283.51,283.87,283.51,283.69,2543.0,276.5165,276.8676,276.5165,276.6921,2543.0
2022-01-04 14:00:00,283.8,284.51,283.8,284.34,3999.0,276.7994,277.4918,276.7994,277.326,3999.0
2022-01-04 14:10:00,284.31,284.92,284.31,284.73,2738.0,277.2968,277.8917,277.2968,277.7064,2738.0
2022-01-04 14:20:00,284.64,284.95,284.5,284.61,3829.0,277.6186,277.921,277.4821,277.5894,3829.0
2022-01-04 14:30:00,284.72,285.22,284.72,285.07,3000.0,277.6967,278.1843,277.6967,278.038,3000.0
2022-01-04 14:40:00,285.28,285.71,285.13,285.62,5865.0,278.2429,278.6622,278.0966,278.5745,5865.0
2022-01-04 14:50:00,285.8,286.0,285.55,285.79,8694.0,278.75,278.9451,278.5062,278.7403,8694.0
2022-01-04 15:00:00,285.82,285.83,285.23,285.38,18045.0,278.7695,278.7793,278.1941,278.3404,18045.0
2022-01-04 15:10:00,285.77,286.11,285.36,285.36,5463.0,278.7208,279.0524,278.3209,278.3209,5463.0
2022-01-04 15:20:00,285.63,286.05,285.63,285.87,4637.0,278.5842,278.9939,278.5842,278.8183,4637.0
2022-01-04 15:30:00,285.68,286.08,285.13,285.57,9766.0,278.633,279.0231,278.0966,278.5257,9766.0
2022-01-04 15:40:00,285.37,286.08,285.26,286.02,12423.0,278.3306,279.0231,278.2233,278.9646,12423.0
2022-01-04 15:50:00,286.04,286.43,285.42,285.7,60629.0,278.9841,279.3645,278.3794,278.6525,60629.0
2022-01-05 09:30:00,288.98,288.98,285.42,286.3,10913.0,281.8516,281.8516,278.3794,279.2377,10913.0
2022-01-05 09:40:00,286.87,288.75,286.14,286.14,3247.0,279.7936,281.6273,279.0816,279.0816,3247.0
2022-01-05 09:50:00,286.25,287.25,286.25,286.87,4756.0,279.1889,280.1643,279.1889,279.7936,4756.0
2022-01-05 10:00:00,286.5,287.15,286.37,286.75,5500.0,279.4328,280.0667,279.306,279.6766,5500.0
2022-01-05 10:10:00,286.97,287.39,286.26,286.82,3247.0,279.8912,280.3008,279.1987,279.7449,3247.0
2022-01-05 10:20:00,286.83,288.52,286.83,287.68,2506.0,279.7546,281.4029,279.7546,280.5837,2506.0
2022-01-05 10:30:00,287.65,288.46,287.33,287.95,3123.0,280.5544,281.3444,280.2423,280.847,3123.0
2022-01-05 10:40:00,287.93,288.33,287.32,287.81,5100.0,280.8275,281.2176,280.2325,280.7104,5100.0
2022-01-05 10:50:00,287.59,287.85,287.01,287.63,4162.0,280.4959,280.7495,279.9302,280.5349,4162.0
2022-01-05 11:00:00,288.03,288.4,286.23,286.24,3444.0,280.925,281.2859,279.1694,279.1792,3444.0
2022-01-05 11:10:00,286.52,286.55,285.79,285.93,23154.0,279.4523,279.4815,278.7403,278.8768,23154.0
2022-01-05 11:20:00,286.03,286.05,285.57,285.94,3269.0,278.9744,278.9939,278.5257,278.8866,3269.0
2022-01-05 11:30:00,285.94,286.51,285.75,286.5,7540.0,278.8866,279.4425,278.7013,279.4328,7540.0
2022-01-05 11:40:00,286.33,286.33,285.5,285.68,6035.0,279.267,279.267,278.4574,278.633,6035.0
2022-01-05 11:50:00,285.77,285.93,285.43,285.43,3784.0,278.7208,278.8768,278.3892,278.3892,3784.0
2022-01-05 12:00:00,285.41,285.68,285.11,285.12,4119.0,278.3696,278.633,278.077,278.0868,4119.0
2022-01-05 12:10:00,285.23,285.23,284.44,284.44,8055.0,278.1941,278.1941,277.4236,277.4236,8055.0
2022-01-05 12:20:00,284.5,284.81,284.11,284.13,7189.0,277.4821,277.7844,277.1017,277.1212,7189.0
2022-01-05 12:30:00,284.06,284.42,283.83,284.29,9952.0,277.0529,277.4041,276.8286,277.2773,9952.0
2022-01-05 12:40:00,284.47,285.07,283.88,285.06,39101.0,277.4528,278.038,276.8774,278.0283,39101.0
2022-01-05 12:50:00,285.18,285.55,284.78,285.5,10856.0,278.1453,278.5062,277.7552,278.4574,10856.0
2022-01-05 13:00:00,285.69,286.23,285.52,286.0,4522.0,278.6427,279.1694,278.4769,278.9451,4522.0
2022-01-05 13:10:00,285.86,285.86,284.86,284.93,4102.0,278.8085,278.8085,277.8332,277.9015,4102.0
2022-01-05 13:20:00,284.89,285.4,284.89,285.4,2200.0,277.8625,278.3599,277.8625,278.3599,2200.0
2022-01-05 13:30:00,285.4,286.06,285.4,285.99,3069.0,278.3599,279.0036,278.3599,278.9353,3069.0
2022-01-05 13:40:00,285.88,286.39,285.7,286.17,5944.0,278.8281,279.3255,278.6525,279.1109,5944.0
2022-01-05 13:50:00,286.42,286.42,285.53,285.85,4124.0,279.3547,279.3547,278.4867,278.7988,4124.0
2022-01-05 14:00:00,286.07,286.39,285.12,285.4,7736.0,279.0134,279.3255,278.0868,278.3599,7736.0
2022-01-05 14:10:00,285.58,285.65,284.43,284.96,28272.0,278.5355,278.6037,277.4138,277.9307,28272.0
2022-01-05 14:20:00,284.63,284.8,283.77,283.78,8192.0,277.6089,277.7747,276.7701,276.7799,8192.0
2022-01-05 14:30:00,283.98,284.03,282.98,282.98,14113.0,276.9749,277.0237,275.9996,275.9996,14113.0
2022-01-05 14:40:00,282.97,282.97,281.17,281.81,35501.0,275.9898,275.9898,274.2342,274.8584,35501.0
2022-01-05 14:50:00,281.93,282.06,280.86,281.13,40530.0,274.9755,275.1023,273.9319,274.1952,40530.0
2022-01-05 15:00:00,281.32,281.56,279.19,279.71,50510.0,274.3805,274.6146,272.3031,272.8103,50510.0
2022-01-05 15:10:00,279.86,280.43,279.7,279.73,27229.0,272.9566,273.5125,272.8005,272.8298,27229.0
2022-01-05 15:20:00,279.71,279.95,278.99,279.11,25541.0,272.8103,273.0443,272.108,272.2251,25541.0
2022-01-05 15:30:00,278.98,280.04,278.77,279.38,23053.0,272.0983,273.1321,271.8934,272.4884,23053.0
2022-01-05 15:40:00,279.03,279.41,278.26,278.51,37489.0,272.147,272.5177,271.396,271.6399,37489.0
2022-01-05 15:50:00,278.36,279.28,278.01,279.26,87866.0,271.4936,272.3909,271.1522,272.3714,87866.0
2022-01-06 09:30:00,278.93,280.38,277.42,280.38,9337.0,272.0495,273.4637,270.5767,273.4637,9337.0
2022-01-06 09:40:00,280.26,281.02,277.9,277.9,10132.0,273.3467,274.0879,271.0449,271.0449,10132.0
2022-01-06 09:50:00,278.01,279.15,277.66,277.84,31725.0,271.1522,272.2641,270.8108,270.9864,31725.0
2022-01-06 10:00:00,277.64,278.7,276.2,276.94,59940.0,270.7913,271.8252,269.3868,270.1086,59940.0
2022-01-06 10:10:00,276.81,278.95,276.6,278.65,43523.0,269.9818,272.069,269.777,271.7764,43523.0
2022-01-06 10:20:00,278.5,280.22,277.74,279.78,11975.0,271.6301,273.3077,270.8888,272.8785,11975.0
2022-01-06 10:30:00,279.5,279.67,278.75,279.45,19101.0,272.6054,272.7712,271.8739,272.5567,19101.0
2022-01-06 10:40:00,279.77,279.78,278.72,279.47,6435.0,272.8688,272.8785,271.8447,272.5762,6435.0
2022-01-06 10:50:00,279.39,279.73,278.53,278.74,12984.0,272.4981,272.8298,271.6594,271.8642,12984.0
2022-01-06 11:00:00,278.75,279.81,278.34,278.89,5920.0,271.8739,272.9078,271.474,272.0105,5920.0
2022-01-06 11:10:00,279.0,279.12,278.54,278.71,7204.0,272.1178,272.2348,271.6691,271.8349,7204.0
2022-01-06 11:20:00,278.98,279.02,278.29,278.72,12466.0,272.0983,272.1373,271.4253,271.8447,12466.0
2022-01-06 11:30:00,278.87,279.03,278.51,278.86,6447.0,271.991,272.147,271.6399,271.9812,6447.0
2022-01-06 11:40:00,278.76,279.0,278.16,278.81,13519.0,271.8837,272.1178,271.2985,271.9325,13519.0
2022-01-06 11:50:00,278.97,279.69,278.69,279.69,17560.0,272.0885,272.7907,271.8154,272.7907,17560.0
2022-01-06 12:00:00,279.69,279.69,278.84,279.0,28554.0,272.7907,272.7907,271.9617,272.1178,28554.0
2022-01-06 12:10:00,278.88,279.49,278.52,278.94,12516.0,272.0007,272.5957,271.6496,272.0592,12516.0
2022-01-06 12:20:00,278.83,279.34,278.43,279.06,4993.0,271.952,272.4494,271.5618,272.1763,4993.0
2022-01-06 12:30:00,279.12,279.53,278.92,279.13,5215.0,272.2348,272.6347,272.0397,272.2446,5215.0
2022-01-06 12:40:00,279.3,279.43,279.15,279.41,4015.0,272.4104,272.5372,272.2641,272.5177,4015.0
2022-01-06 12:50:00,279.43,279.45,278.63,278.63,8034.0,272.5372,272.5567,271.7569,271.7569,8034.0
2022-01-06 13:00:00,278.63,278.74,277.98,278.04,3354.0,271.7569,271.8642,271.1229,271.1814,3354.0
2022-01-06 13:10:00,277.89,278.03,277.59,277.86,5259.0,271.0351,271.1717,270.7425,271.0059,5259.0
2022-01-06 13:20:00,277.86,277.86,276.83,276.93,2269.0,271.0059,271.0059,270.0013,270.0988,2269.0
2022-01-06 13:30:00,276.98,276.98,276.39,276.49,9354.0,270.1476,270.1476,269.5721,269.6697,9354.0
2022-01-06 13:40:00,276.69,277.45,276.58,277.32,34606.0,269.8647,270.606,269.7575,270.4792,34606.0
2022-01-06 13:50:00,277.19,277.78,277.02,277.78,6075.0,270.3524,270.9279,270.1866,270.9279,6075.0
2022-01-06 14:00:00,277.62,278.06,277.24,277.77,4951.0,270.7718,271.201,270.4012,270.9181,4951.0
2022-01-06 14:10:00,277.94,279.3,277.61,278.93,17721.0,271.0839,272.4104,270.7621,272.0495,17721.0
2022-01-06 14:20:00,278.76,280.71,278.76,280.56,6554.0,271.8837,273.7856,271.8837,273.6393,6554.0
2022-01-06 14:30:00,280.55,280.84,279.88,280.0,5079.0,273.6295,273.9124,272.9761,273.0931,5079.0
2022-01-06 14:40:00,279.79,280.23,279.58,279.96,4554.0,272.8883,273.3174,272.6835,273.0541,4554.0
2022-01-06 14:50:00,280.06,280.19,279.55,280.0,14191.0,273.1516,273.2784,272.6542,273.0931,14191.0
2022-01-06 15:00:00,279.93,280.0,279.49,279.77,23179.0,273.0248,273.0931,272.5957,272.8688,23179.0
2022-01-06 15:10:00,279.74,280.65,279.74,280.22,12209.0,272.8395,273.7271,272.8395,273.3077,12209.0
2022-01-06 15:20:00,280.42,281.42,280.3,281.42,6910.0,273.5027,274.4781,273.3857,274.4781,6910.0
2022-01-06 15:30:00,281.21,281.22,279.62,279.9,18708.0,274.2732,274.283,272.7225,272.9956,18708.0
2022-01-06 15:40:00,279.85,280.05,279.26,279.29,54249.0,272.9468,273.1419,272.3714,272.4006,54249.0
2022-01-06 15:50:00,279.13,279.93,278.86,279.85,132055.0,272.2446,273.0248,271.9812,272.9468,132055.0
2022-01-07 09:30:00,279.16,280.0,277.46,278.92,10181.0,272.2738,273.0931,270.6158,272.0397,10181.0
2022-01-07 09:40:00,279.21,281.02,278.31,281.02,15300.0,272.3226,274.0879,271.4448,274.0879,15300.0
2022-01-07 09:50:00,280.94,280.98,280.27,280.8,38561.0,274.0099,274.0489,273.3564,273.8734,38561.0
2022-01-07 10:00:00,280.6,280.78,278.65,278.65,12092.0,273.6783,273.8539,271.7764,271.7764,12092.0
2022-01-07 10:10:00,278.0,278.23,276.17,276.52,4538.0,271.1424,271.3668,269.3576,269.6989,4538.0
2022-01-07 10:20:00,276.82,277.45,276.27,276.37,5460.0,269.9915,270.606,269.4551,269.5526,5460.0
2022-01-07 10:30:00,276.31,276.66,275.82,275.82,5726.0,269.4941,269.8355,269.0162,269.0162,5726.0
2022-01-07 10:40:00,276.0,276.5,274.9,274.9,11069.0,269.1918,269.6794,268.1189,268.1189,11069.0
2022-01-07 10:50:00,275.07,275.07,274.15,274.5,5907.0,268.2847,268.2847,267.3874,267.7288,5907.0
2022-01-07 11:00:00,274.79,275.05,274.11,274.22,5781.0,268.0116,268.2652,267.3484,267.4557,5781.0
2022-01-07 11:10:00,273.78,274.23,273.2,273.2,11965.0,267.0265,267.4654,266.4608,266.4608,11965.0
2022-01-07 11:20:00,273.18,273.7,272.97,273.13,13510.0,266.4413,266.9485,266.2365,266.3926,13510.0
2022-01-07 11:30:00,273.13,273.21,272.17,272.5,17460.0,266.3926,266.4706,265.4562,265.7781,17460.0
2022-01-07 11:40:00,272.31,272.31,271.41,272.15,11527.0,265.5928,265.5928,264.715,265.4367,11527.0
2022-01-07 11:50:00,272.39,272.43,270.49,270.55,16868.0,265.6708,265.7098,263.8177,263.8762,16868.0
2022-01-07 12:00:00,270.74,270.74,268.58,269.12,25331.0,264.0615,264.0615,261.9548,262.4815,25331.0
2022-01-07 12:10:00,269.09,271.0,268.57,270.67,30503.0,262.4522,264.3151,261.945,263.9932,30503.0
2022-01-07 12:20:00,270.83,271.14,270.08,270.55,11855.0,264.1493,264.4517,263.4178,263.8762,11855.0
2022-01-07 12:30:00,270.69,271.99,270.53,271.63,15193.0,264.0128,265.2807,263.8567,264.9296,15193.0
2022-01-07 12:40:00,271.62,271.79,270.98,271.29,6114.0,264.9198,265.0856,264.2956,264.598,6114.0
2022-01-07 12:50:00,271.29,271.5,270.84,271.11,8154.0,264.598,264.8028,264.1591,264.4224,8154.0
2022-01-07 13:00:00,270.85,272.08,270.85,272.07,7292.0,264.1688,265.3685,264.1688,265.3587,7292.0
2022-01-07 13:10:00,272.16,273.02,272.15,272.47,7700.0,265.4465,266.2853,265.4367,265.7488,7700.0
2022-01-07 13:20:00,272.47,273.01,272.43,272.69,6221.0,265.7488,266.2755,265.7098,265.9634,6221.0
2022-01-07 13:30:00,272.63,273.03,272.37,272.38,11721.0,265.9049,266.295,265.6513,265.6611,11721.0
2022-01-07 13:40:00,272.09,272.23,270.48,270.83,14130.0,265.3782,265.5148,263.8079,264.1493,14130.0
2022-01-07 13:50:00,270.68,271.06,269.61,269.61,26690.0,264.003,264.3736,262.9594,262.9594,26690.0
2022-01-07 14:00:00,269.43,270.7,269.42,270.64,25060.0,262.7838,264.0225,262.7741,263.964,25060.0
2022-01-07 14:10:00,270.42,270.7,269.81,270.17,26713.0,263.7494,264.0225,263.1545,263.5056,26713.0
2022-01-07 14:20:00,270.03,270.33,269.55,269.94,16221.0,263.369,263.6616,262.9009,263.2813,16221.0
2022-01-07 14:30:00,270.17,271.22,270.16,270.99,7277.0,263.5056,264.5297,263.4958,264.3054,7277.0
2022-01-07 14:40:00,270.97,271.54,270.92,271.38,6947.0,264.2858,264.8418,264.2371,264.6857,6947.0
2022-01-07 14:50:00,271.37,271.51,269.99,269.99,9377.0,264.676,264.8125,263.33,263.33,9377.0
2022-01-07 15:00:00,270.03,270.38,269.09,269.43,16850.0,263.369,263.7104,262.4522,262.7838,16850.0
2022-01-07 15:10:00,269.52,269.62,268.88,268.88,14730.0,262.8716,262.9691,262.2474,262.2474,14730.0
2022-01-07 15:20:00,268.7,268.92,268.31,268.62,13996.0,262.0718,262.2864,261.6915,261.9938,13996.0
2022-01-07 15:30:00,268.57,269.34,268.46,269.16,22401.0,261.945,262.6961,261.8378,262.5205,22401.0
2022-01-07 15:40:00,269.23,269.37,267.0,267.15,64884.0,262.5888,262.7253,260.4138,260.5601,64884.0
2022-01-07 15:50:00,267.29,268.19,266.64,267.52,168256.0,260.6966,261.5744,260.0627,260.9209,168256.0
2022-01-10 09:30:00,263.0,263.0,258.87,259.95,21941.0,256.5124,256.5124,252.4843,253.5377,21941.0
2022-01-10 09:40:00,259.73,261.76,259.73,260.41,9128.0,253.3231,255.303,253.3231,253.9863,9128.0
2022-01-10 09:50:00,260.5,261.49,260.31,260.74,36405.0,254.0741,255.0397,253.8888,254.3082,36405.0
2022-01-10 10:00:00,260.77,262.61,260.63,262.61,25555.0,254.3375,256.1321,254.2009,256.1321,25555.0
2022-01-10 10:10:00,262.47,262.47,259.25,259.25,13396.0,255.9955,255.9955,252.8549,252.8549,13396.0
2022-01-10 10:20:00,258.91,260.32,258.91,260.13,4838.0,252.5233,253.8986,252.5233,253.7132,4838.0
2022-01-10 10:30:00,260.25,260.47,259.71,259.89,8133.0,253.8303,254.0449,253.3036,253.4792,8133.0
2022-01-10 10:40:00,259.77,260.22,258.76,258.91,8754.0,253.3621,253.801,252.377,252.5233,8754.0
2022-01-10 10:50:00,258.92,260.35,258.82,260.25,4567.0,252.5331,253.9278,252.4356,253.8303,4567.0
2022-01-10 11:00:00,260.23,260.53,259.74,260.05,14134.0,253.8108,254.1034,253.3329,253.6352,14134.0
2022-01-10 11:10:00,260.23,262.03,260.01,261.94,19486.0,253.8108,255.5664,253.5962,255.4786,19486.0
2022-01-10 11:20:00,261.8,262.52,261.58,262.35,8671.0,255.342,256.0443,255.1275,255.8785,8671.0
2022-01-10 11:30:00,262.19,262.46,261.23,261.23,6665.0,255.7224,255.9858,254.7861,254.7861,6665.0
2022-01-10 11:40:00,260.37,260.37,259.72,260.09,3699.0,253.9473,253.9473,253.3134,253.6742,3699.0
2022-01-10 11:50:00,259.54,259.65,258.9,259.51,3500.0,253.1378,253.2451,252.5136,253.1085,3500.0
2022-01-10 12:00:00,259.48,260.21,259.47,259.82,3700.0,253.0793,253.7913,253.0695,253.4109,3700.0
2022-01-10 12:10:00,259.69,260.18,259.63,259.63,4191.0,253.2841,253.762,253.2256,253.2256,4191.0
2022-01-10 12:20:00,259.49,259.62,258.7,258.7,5649.0,253.089,253.2158,252.3185,252.3185,5649.0
2022-01-10 12:30:00,258.68,258.79,257.86,257.99,6316.0,252.299,252.4063,251.4992,251.626,6316.0
2022-01-10 12:40:00,258.02,258.65,257.79,258.42,6419.0,251.6553,252.2697,251.431,252.0454,6419.0
2022-01-10 12:50:00,258.53,260.05,258.39,259.07,6861.0,252.1527,253.6352,252.0162,252.6794,6861.0
2022-01-10 13:00:00,259.06,259.57,258.78,259.0,4810.0,252.6696,253.1671,252.3965,252.6111,4810.0
2022-01-10 13:10:00,259.38,259.53,258.89,259.31,8065.0,252.9817,253.128,252.5038,252.9135,8065.0
2022-01-10 13:20:00,259.17,259.71,258.95,259.36,8631.0,252.7769,253.3036,252.5623,252.9622,8631.0
2022-01-10 13:30:00,259.37,259.37,258.1,258.1,7154.0,252.972,252.972,251.7333,251.7333,7154.0
2022-01-10 13:40:00,258.24,259.38,258.24,259.07,12362.0,251.8699,252.9817,251.8699,252.6794,12362.0
2022-01-10 13:50:00,259.19,260.27,259.07,259.87,29959.0,252.7964,253.8498,252.6794,253.4597,29959.0
2022-01-10 14:00:00,259.8,260.04,259.5,259.92,24028.0,253.3914,253.6255,253.0988,253.5084,24028.0
2022-01-10 14:10:00,259.77,259.83,259.15,259.75,11496.0,253.3621,253.4206,252.7574,253.3426,11496.0
2022-01-10 14:20:00,259.94,260.37,259.88,260.34,13559.0,253.5279,253.9473,253.4694,253.9181,13559.0
2022-01-10 14:30:00,260.33,260.33,259.68,259.69,8392.0,253.9083,253.9083,253.2743,253.2841,8392.0
2022-01-10 14:40:00,260.0,260.11,258.94,258.94,8009.0,253.5864,253.6937,252.5526,252.5526,8009.0
2022-01-10 14:50:00,258.99,259.11,258.25,258.6,8514.0,252.6014,252.7184,251.8796,252.221,8514.0
2022-01-10 15:00:00,258.87,258.88,257.76,258.21,5796.0,252.4843,252.4941,251.4017,251.8406,5796.0
2022-01-10 15:10:00,258.2,258.93,258.15,258.6,17845.0,251.8308,252.5428,251.7821,252.221,17845.0
2022-01-10 15:20:00,258.45,259.41,258.4,259.06,9881.0,252.0747,253.011,252.0259,252.6696,9881.0
2022-01-10 15:30:00,259.0,259.99,258.84,259.78,22473.0,252.6111,253.5767,252.4551,253.3719,22473.0
2022-01-10 15:40:00,259.76,260.19,259.19,259.92,28991.0,253.3524,253.7718,252.7964,253.5084,28991.0
2022-01-10 15:50:00,260.04,260.9,259.62,260.78,113893.0,253.6255,254.4642,253.2158,254.3472,113893.0
2022-01-11 09:30:00,261.95,261.95,255.82,256.27,12730.0,255.4883,255.4883,249.5096,249.9485,12730.0
2022-01-11 09:40:00,256.27,256.75,255.17,255.5,25290.0,249.9485,250.4166,248.8756,249.1975,25290.0
2022-01-11 09:50:00,255.36,257.72,255.36,256.49,23850.0,249.0609,251.3627,249.0609,250.163,23850.0
2022-01-11 10:00:00,256.52,260.36,256.41,258.7,49236.0,250.1923,253.9376,250.085,252.3185,49236.0
2022-01-11 10:10:00,259.16,260.26,258.94,259.95,8782.0,252.7672,253.84,252.5526,253.5377,8782.0
2022-01-11 10:20:00,260.46,260.72,259.87,260.1,3815.0,254.0351,254.2887,253.4597,253.684,3815.0
2022-01-11 10:30:00,260.38,260.88,259.34,259.72,6765.0,253.9571,254.4447,252.9427,253.3134,6765.0
2022-01-11 10:40:00,259.81,259.81,258.66,259.06,5900.0,253.4011,253.4011,252.2795,252.6696,5900.0
2022-01-11 10:50:00,259.0,259.49,258.7,259.02,8396.0,252.6111,253.089,252.3185,252.6306,8396.0
2022-01-11 11:00:00,259.06,259.86,258.9,259.56,12675.0,252.6696,253.4499,252.5136,253.1573,12675.0
2022-01-11 11:10:00,259.58,261.57,259.58,261.43,31818.0,253.1768,255.1177,253.1768,254.9812,31818.0
2022-01-11 11:20:00,261.76,261.85,260.55,260.74,8125.0,255.303,255.3908,254.1229,254.3082,8125.0
2022-01-11 11:30:00,260.74,261.2,260.51,261.2,6605.0,254.3082,254.7568,254.0839,254.7568,6605.0
2022-01-11 11:40:00,261.69,261.9,260.61,261.25,6760.0,255.2348,255.4396,254.1814,254.8056,6760.0
2022-01-11 11:50:00,261.41,261.62,261.02,261.62,4737.0,254.9617,255.1665,254.5813,255.1665,4737.0
2022-01-11 12:00:00,261.39,261.73,260.99,261.36,12347.0,254.9422,255.2738,254.552,254.9129,12347.0
2022-01-11 12:10:00,261.31,261.73,261.2,261.46,11271.0,254.8641,255.2738,254.7568,255.0104,11271.0
2022-01-11 12:20:00,261.58,261.58,260.84,261.0,7018.0,255.1275,255.1275,254.4057,254.5618,7018.0
2022-01-11 12:30:00,260.96,261.01,260.81,260.81,1921.0,254.5228,254.5715,254.3765,254.3765,1921.0
2022-01-11 12:40:00,260.94,261.19,260.76,261.01,7818.0,254.5033,254.7471,254.3277,254.5715,7818.0
2022-01-11 12:50:00,261.02,262.62,260.93,262.58,29382.0,254.5813,256.1418,254.4935,256.1028,29382.0
2022-01-11 13:00:00,262.43,262.91,262.28,262.5,6973.0,255.9565,256.4247,255.8102,256.0248,6973.0
2022-01-11 13:10:00,262.54,262.75,262.39,262.6,5206.0,256.0638,256.2686,255.9175,256.1223,5206.0
2022-01-11 13:20:00,262.75,263.51,262.74,263.04,14659.0,256.2686,257.0099,256.2589,256.5515,14659.0
2022-01-11 13:30:00,263.04,263.22,262.79,262.85,7321.0,256.5515,256.727,256.3076,256.3661,7321.0
2022-01-11 13:40:00,262.93,263.06,262.71,262.72,7488.0,256.4442,256.571,256.2296,256.2394,7488.0
2022-01-11 13:50:00,262.72,262.91,262.38,262.81,12728.0,256.2394,256.4247,255.9077,256.3271,12728.0
2022-01-11 14:00:00,262.88,262.94,262.32,262.39,11573.0,256.3954,256.4539,255.8492,255.9175,11573.0
2022-01-11 14:10:00,262.46,262.61,262.35,262.49,8417.0,255.9858,256.1321,255.8785,256.015,8417.0
2022-01-11 14:20:00,262.49,262.49,262.13,262.46,10676.0,256.015,256.015,255.6639,255.9858,10676.0
2022-01-11 14:30:00,262.35,262.57,262.25,262.36,11149.0,255.8785,256.0931,255.7809,255.8882,11149.0
2022-01-11 14:40:00,262.35,262.63,262.28,262.56,19488.0,255.8785,256.1516,255.8102,256.0833,19488.0
2022-01-11 14:50:00,262.56,262.57,262.25,262.44,22031.0,256.0833,256.0931,255.7809,255.9663,22031.0
2022-01-11 15:00:00,262.44,262.94,262.4,262.78,18023.0,255.9663,256.4539,255.9272,256.2979,18023.0
2022-01-11 15:10:00,262.74,262.83,262.42,262.44,24981.0,256.2589,256.3466,255.9468,255.9663,24981.0
2022-01-11 15:20:00,262.43,262.52,262.18,262.18,25024.0,255.9565,256.0443,255.7127,255.7127,25024.0
2022-01-11 15:30:00,262.29,262.46,261.89,262.02,27010.0,255.82,255.9858,255.4298,255.5566,27010.0
2022-01-11 15:40:00,261.95,262.65,261.95,262.56,28082.0,255.4883,256.1711,255.4883,256.0833,28082.0
2022-01-11 15:50:00,262.69,263.58,262.36,263.33,98647.0,256.2101,257.0781,255.8882,256.8343,98647.0
2022-01-12 09:30:00,265.24,267.47,264.2,264.54,8679.0,258.6972,260.8722,257.6828,258.0145,8679.0
2022-01-12 09:40:00,265.32,265.33,263.22,263.69,15505.0,258.7752,258.785,256.727,257.1854,15505.0
2022-01-12 09:50:00,263.67,264.5,263.63,264.03,4430.0,257.1659,257.9754,257.1269,257.517,4430.0
2022-01-12 10:00:00,264.43,265.05,264.27,264.43,7712.0,257.9072,258.5119,257.7511,257.9072,7712.0
2022-01-12 10:10:00,264.4,264.71,263.42,264.67,4224.0,257.8779,258.1803,256.9221,258.1412,4224.0
2022-01-12 10:20:00,264.84,265.59,263.24,263.82,55836.0,258.3071,259.0386,256.7465,257.3122,55836.0
2022-01-12 10:30:00,263.78,264.43,262.91,263.12,8809.0,257.2732,257.9072,256.4247,256.6295,8809.0
2022-01-12 10:40:00,262.92,263.43,262.36,262.96,5733.0,256.4344,256.9318,255.8882,256.4734,5733.0
2022-01-12 10:50:00,262.95,262.98,261.89,262.12,9393.0,256.4637,256.4929,255.4298,255.6542,9393.0
2022-01-12 11:00:00,262.15,262.71,261.42,261.64,10998.0,255.6834,256.2296,254.9714,255.186,10998.0
2022-01-12 11:10:00,261.4,261.99,260.72,261.53,14679.0,254.9519,255.5274,254.2887,255.0787,14679.0
2022-01-12 11:20:00,261.19,262.12,260.77,262.05,8213.0,254.7471,255.6542,254.3375,255.5859,8213.0
2022-01-12 11:30:00,262.02,262.64,261.71,262.63,3983.0,255.5566,256.1613,255.2543,256.1516,3983.0
2022-01-12 11:40:00,262.65,262.77,261.98,262.62,18880.0,256.1711,256.2881,255.5176,256.1418,18880.0
2022-01-12 11:50:00,262.67,262.79,262.17,262.3,8566.0,256.1906,256.3076,255.7029,255.8297,8566.0
2022-01-12 12:00:00,262.3,262.43,261.74,261.89,24162.0,255.8297,255.9565,255.2835,255.4298,24162.0
2022-01-12 12:10:00,262.0,262.78,261.6,262.46,17265.0,255.5371,256.2979,255.147,255.9858,17265.0
2022-01-12 12:20:00,262.41,262.78,262.3,262.72,9861.0,255.937,256.2979,255.8297,256.2394,9861.0
2022-01-12 12:30:00,262.85,263.47,262.85,263.14,4474.0,256.3661,256.9709,256.3661,256.649,4474.0
2022-01-12 12:40:00,263.04,263.11,262.07,262.1,7243.0,256.5515,256.6197,255.6054,255.6346,7243.0
2022-01-12 12:50:00,262.14,262.51,262.1,262.31,3772.0,255.6737,256.0345,255.6346,255.8395,3772.0
2022-01-12 13:00:00,262.31,262.31,262.03,262.11,5081.0,255.8395,255.8395,255.5664,255.6444,5081.0
2022-01-12 13:10:00,262.11,262.3,261.45,261.45,4019.0,255.6444,255.8297,255.0007,255.0007,4019.0
2022-01-12 13:20:00,261.72,261.81,261.51,261.59,1300.0,255.264,255.3518,255.0592,255.1372,1300.0
2022-01-12 13:30:00,261.67,262.0,261.53,261.96,8768.0,255.2153,255.5371,255.0787,255.4981,8768.0
2022-01-12 13:40:00,261.83,262.2,261.37,261.86,10006.0,255.3713,255.7322,254.9227,255.4006,10006.0
2022-01-12 13:50:00,261.74,262.03,261.48,261.78,5408.0,255.2835,255.5664,255.0299,255.3225,5408.0
2022-01-12 14:00:00,261.81,262.15,261.45,261.68,6174.0,255.3518,255.6834,255.0007,255.225,6174.0
2022-01-12 14:10:00,261.86,262.08,261.66,262.07,3717.0,255.4006,255.6151,255.2055,255.6054,3717.0
2022-01-12 14:20:00,262.28,262.96,262.21,262.79,3768.0,255.8102,256.4734,255.7419,256.3076,3768.0
2022-01-12 14:30:00,262.7,262.87,261.97,262.09,6505.0,256.2198,256.3857,255.5079,255.6249,6505.0
2022-01-12 14:40:00,261.88,262.14,261.64,261.71,5088.0,255.4201,255.6737,255.186,255.2543,5088.0
2022-01-12 14:50:00,261.83,262.29,261.76,262.0,4137.0,255.3713,255.82,255.303,255.5371,4137.0
2022-01-12 15:00:00,262.05,262.05,261.41,261.94,8119.0,255.5859,255.5859,254.9617,255.4786,8119.0
2022-01-12 15:10:00,261.66,262.08,261.62,262.03,6057.0,255.2055,255.6151,255.1665,255.5664,6057.0
2022-01-12 15:20:00,262.04,262.17,261.64,261.97,6053.0,255.5761,255.7029,255.186,255.5079,6053.0
2022-01-12 15:30:00,261.86,262.46,261.64,261.76,13246.0,255.4006,255.9858,255.186,255.303,13246.0
2022-01-12 15:40:00,261.88,262.57,261.77,261.93,29567.0,255.4201,256.0931,255.3128,255.4688,29567.0
2022-01-12 15:50:00,262.15,262.46,261.38,261.89,127027.0,255.6834,255.9858,254.9324,255.4298,127027.0
2022-01-13 09:30:00,261.81,262.49,260.49,261.57,19650.0,255.3518,256.015,254.0644,255.1177,19650.0
2022-01-13 09:40:00,261.92,262.82,261.92,262.81,2282.0,255.4591,256.3369,255.4591,256.3271,2282.0
2022-01-13 09:50:00,262.88,263.05,261.68,261.87,8080.0,256.3954,256.5612,255.225,255.4103,8080.0
2022-01-13 10:00:00,261.69,262.12,261.29,261.43,6488.0,255.2348,255.6542,254.8446,254.9812,6488.0
2022-01-13 10:10:00,261.08,261.08,260.07,260.14,1815.0,254.6398,254.6398,253.6547,253.723,1815.0
2022-01-13 10:20:00,260.23,260.64,260.01,260.46,7628.0,253.8108,254.2107,253.5962,254.0351,7628.0
2022-01-13 10:30:00,260.79,260.79,259.09,259.24,5200.0,254.357,254.357,252.6989,252.8452,5200.0
2022-01-13 10:40:00,259.18,259.54,258.09,258.11,12632.0,252.7867,253.1378,251.7236,251.7431,12632.0
2022-01-13 10:50:00,258.0,258.07,257.48,257.81,27184.0,251.6358,251.7041,251.1286,251.4505,27184.0
2022-01-13 11:00:00,257.8,257.97,256.99,257.43,10296.0,251.4407,251.6065,250.6507,251.0798,10296.0
2022-01-13 11:10:00,257.36,258.17,256.79,257.36,38711.0,251.0116,251.8016,250.4556,251.0116,38711.0
2022-01-13 11:20:00,257.52,259.37,257.44,258.89,11185.0,251.1676,252.972,251.0896,252.5038,11185.0
2022-01-13 11:30:00,259.03,259.43,258.93,259.28,11166.0,252.6404,253.0305,252.5428,252.8842,11166.0
2022-01-13 11:40:00,259.25,259.52,258.98,259.22,7682.0,252.8549,253.1183,252.5916,252.8257,7682.0
2022-01-13 11:50:00,258.65,259.04,258.13,258.13,3374.0,252.2697,252.6501,251.7626,251.7626,3374.0
2022-01-13 12:00:00,257.93,258.11,257.24,257.41,11717.0,251.5675,251.7431,250.8945,251.0603,11717.0
2022-01-13 12:10:00,257.43,257.44,255.91,255.94,9528.0,251.0798,251.0896,249.5973,249.6266,9528.0
2022-01-13 12:20:00,255.66,255.92,254.91,255.62,13459.0,249.3535,249.6071,248.622,249.3145,13459.0
2022-01-13 12:30:00,255.46,256.47,255.13,256.47,6357.0,249.1584,250.1435,248.8366,250.1435,6357.0
2022-01-13 12:40:00,256.48,256.63,255.8,256.19,15946.0,250.1533,250.2996,249.4901,249.8704,15946.0
2022-01-13 12:50:00,256.17,256.67,255.96,256.5,5979.0,249.8509,250.3386,249.6461,250.1728,5979.0
2022-01-13 13:00:00,256.41,257.25,256.1,257.04,13321.0,250.085,250.9043,249.7827,250.6995,13321.0
2022-01-13 13:10:00,257.01,257.18,256.78,257.08,3844.0,250.6702,250.836,250.4459,250.7385,3844.0
2022-01-13 13:20:00,257.19,257.62,256.98,257.43,5853.0,250.8458,251.2652,250.6409,251.0798,5853.0
2022-01-13 13:30:00,257.36,257.39,256.68,256.75,4186.0,251.0116,251.0408,250.3483,250.4166,4186.0
2022-01-13 13:40:00,256.76,256.93,256.37,256.8,4624.0,250.4264,250.5922,250.046,250.4654,4624.0
2022-01-13 13:50:00,256.69,256.88,256.35,256.88,6985.0,250.3581,250.5434,250.0265,250.5434,6985.0
2022-01-13 14:00:00,256.78,257.13,256.78,257.01,2514.0,250.4459,250.7872,250.4459,250.6702,2514.0
2022-01-13 14:10:00,257.01,257.13,256.13,256.27,13478.0,250.6702,250.7872,249.8119,249.9485,13478.0
2022-01-13 14:20:00,256.29,256.49,255.95,256.0,13133.0,249.968,250.163,249.6364,249.6851,13133.0
2022-01-13 14:30:00,255.99,257.23,255.69,257.04,34271.0,249.6754,250.8848,249.3828,250.6995,34271.0
2022-01-13 14:40:00,256.92,257.29,256.8,257.01,13110.0,250.5824,250.9433,250.4654,250.6702,13110.0
2022-01-13 14:50:00,256.96,257.62,256.93,257.28,105961.0,250.6214,251.2652,250.5922,250.9335,105961.0
2022-01-13 15:00:00,257.16,257.19,256.44,257.17,29767.0,250.8165,250.8458,250.1143,250.8263,29767.0
2022-01-13 15:10:00,256.93,257.48,256.65,257.3,10194.0,250.5922,251.1286,250.3191,250.953,10194.0
2022-01-13 15:20:00,257.21,257.3,256.8,257.27,8549.0,250.8653,250.953,250.4654,250.9238,8549.0
2022-01-13 15:30:00,257.56,257.61,255.91,255.91,15736.0,251.2066,251.2554,249.5973,249.5973,15736.0
2022-01-13 15:40:00,255.88,255.98,254.79,254.89,27004.0,249.5681,249.6656,248.505,248.6025,27004.0
2022-01-13 15:50:00,254.88,255.26,254.5,254.91,113348.0,248.5927,248.9634,248.2221,248.622,113348.0
2022-01-14 09:30:00,251.98,252.24,250.26,252.24,7525.0,245.7643,246.0179,244.0867,246.0179,7525.0
2022-01-14 09:40:00,252.16,252.16,250.4,251.86,11420.0,245.9398,245.9398,244.2233,245.6472,11420.0
2022-01-14 09:50:00,252.24,252.87,251.66,252.58,4853.0,246.0179,246.6323,245.4522,246.3495,4853.0
2022-01-14 10:00:00,252.53,253.23,250.67,252.65,13947.0,246.3007,246.9834,244.4866,246.4178,13947.0
2022-01-14 10:10:00,252.01,252.4,251.27,251.97,6470.0,245.7935,246.1739,245.0718,245.7545,6470.0
2022-01-14 10:20:00,251.9,252.1,250.43,250.59,7159.0,245.6863,245.8813,244.2525,244.4086,7159.0
2022-01-14 10:30:00,250.52,250.82,250.28,250.69,21227.0,244.3403,244.6329,244.1062,244.5061,21227.0
2022-01-14 10:40:00,250.63,250.82,249.72,249.72,16479.0,244.4476,244.6329,243.56,243.56,16479.0
2022-01-14 10:50:00,250.06,250.25,248.29,248.67,20894.0,243.8916,244.077,242.1653,242.5359,20894.0
2022-01-14 11:00:00,248.81,249.56,248.64,248.65,15815.0,242.6725,243.404,242.5067,242.5164,15815.0
2022-01-14 11:10:00,248.66,248.98,248.39,248.39,11262.0,242.5262,242.8383,242.2628,242.2628,11262.0
2022-01-14 11:20:00,248.5,248.63,247.51,247.52,7911.0,242.3701,242.4969,241.4045,241.4143,7911.0
2022-01-14 11:30:00,247.65,248.21,247.46,248.07,8321.0,241.5411,242.0873,241.3558,241.9507,8321.0
2022-01-14 11:40:00,248.11,249.09,247.99,249.09,6513.0,241.9897,242.9456,241.8727,242.9456,6513.0
2022-01-14 11:50:00,249.31,249.31,248.74,248.81,6269.0,243.1601,243.1601,242.6042,242.6725,6269.0
2022-01-14 12:00:00,248.81,249.41,248.54,248.55,17164.0,242.6725,243.2577,242.4091,242.4189,17164.0
2022-01-14 12:10:00,248.69,249.2,248.53,248.81,8474.0,242.5554,243.0529,242.3994,242.6725,8474.0
2022-01-14 12:20:00,248.65,248.78,248.29,248.45,4680.0,242.5164,242.6432,242.1653,242.3214,4680.0
2022-01-14 12:30:00,248.5,249.05,248.49,248.79,8756.0,242.3701,242.9066,242.3604,242.653,8756.0
2022-01-14 12:40:00,248.67,248.74,247.69,247.69,7907.0,242.5359,242.6042,241.5801,241.5801,7907.0
2022-01-14 12:50:00,247.81,247.81,247.37,247.47,9236.0,241.6971,241.6971,241.268,241.3655,9236.0
2022-01-14 13:00:00,247.46,248.05,247.4,248.05,6855.0,241.3558,241.9312,241.2973,241.9312,6855.0
2022-01-14 13:10:00,247.81,248.17,247.62,247.76,5569.0,241.6971,242.0483,241.5118,241.6484,5569.0
2022-01-14 13:20:00,247.63,247.69,247.32,247.66,4242.0,241.5216,241.5801,241.2192,241.5508,4242.0
2022-01-14 13:30:00,247.69,247.84,247.37,247.62,4895.0,241.5801,241.7264,241.268,241.5118,4895.0
2022-01-14 13:40:00,247.54,248.6,247.53,248.17,6966.0,241.4338,242.4677,241.4241,242.0483,6966.0
2022-01-14 13:50:00,248.09,248.69,248.09,248.69,2114.0,241.9702,242.5554,241.9702,242.5554,2114.0
2022-01-14 14:00:00,248.66,249.2,248.66,248.91,3891.0,242.5262,243.0529,242.5262,242.77,3891.0
2022-01-14 14:10:00,249.21,249.44,248.94,249.24,4411.0,243.0626,243.2869,242.7993,243.0919,4411.0
2022-01-14 14:20:00,249.37,249.69,248.88,249.01,4979.0,243.2187,243.5308,242.7407,242.8675,4979.0
2022-01-14 14:30:00,249.03,249.74,249.03,249.71,4450.0,242.887,243.5795,242.887,243.5503,4450.0
2022-01-14 14:40:00,249.59,249.7,249.25,249.25,4535.0,243.4332,243.5405,243.1016,243.1016,4535.0
2022-01-14 14:50:00,249.34,249.38,249.16,249.16,3812.0,243.1894,243.2284,243.0138,243.0138,3812.0
2022-01-14 15:00:00,248.91,249.28,248.77,248.77,5652.0,242.77,243.1309,242.6335,242.6335,5652.0
2022-01-14 15:10:00,248.85,250.11,248.85,250.07,4276.0,242.7115,243.9404,242.7115,243.9014,4276.0
2022-01-14 15:20:00,250.07,251.13,249.91,250.59,5895.0,243.9014,244.9352,243.7453,244.4086,5895.0
2022-01-14 15:30:00,250.6,250.78,250.01,250.3,16896.0,244.4183,244.5939,243.8429,244.1257,16896.0
2022-01-14 15:40:00,250.16,250.26,249.51,249.51,18129.0,243.9892,244.0867,243.3552,243.3552,18129.0
2022-01-14 15:50:00,249.56,250.06,249.46,249.5,72320.0,243.404,243.8916,243.3064,243.3455,72320.0
2022-01-18 09:30:00,245.51,247.0,245.34,246.23,19835.0,239.4539,240.9071,239.2881,240.1561,19835.0
2022-01-18 09:40:00,246.24,247.75,244.72,245.1,27425.0,240.1659,241.6386,238.6834,239.054,27425.0
2022-01-18 09:50:00,245.1,245.37,243.39,245.3,46777.0,239.054,239.3173,237.3862,239.2491,46777.0
2022-01-18 10:00:00,245.12,246.51,244.85,245.98,8147.0,239.0735,240.4292,238.8102,239.9123,8147.0
2022-01-18 10:10:00,245.98,246.39,244.93,245.09,20667.0,239.9123,240.3122,238.8882,239.0442,20667.0
2022-01-18 10:20:00,245.09,245.51,243.88,244.75,29719.0,239.0442,239.4539,237.8641,238.7126,29719.0
2022-01-18 10:30:00,244.73,244.73,243.92,243.92,7698.0,238.6931,238.6931,237.9031,237.9031,7698.0
2022-01-18 10:40:00,243.74,244.37,243.21,243.3,12111.0,237.7275,238.342,237.2106,237.2984,12111.0
2022-01-18 10:50:00,243.16,243.66,242.45,242.72,11064.0,237.1618,237.6495,236.4694,236.7327,11064.0
2022-01-18 11:00:00,242.89,243.94,242.89,242.97,11934.0,236.8985,237.9226,236.8985,236.9765,11934.0
2022-01-18 11:10:00,243.02,243.56,242.54,243.35,23076.0,237.0253,237.552,236.5571,237.3472,23076.0
2022-01-18 11:20:00,243.37,244.0,243.12,243.68,12729.0,237.3667,237.9811,237.1228,237.669,12729.0
2022-01-18 11:30:00,243.8,244.32,243.12,244.25,10561.0,237.7861,238.2932,237.1228,238.225,10561.0
2022-01-18 11:40:00,244.5,245.23,244.44,244.85,4400.0,238.4688,239.1808,238.4103,238.8102,4400.0
2022-01-18 11:50:00,245.11,245.27,244.6,244.92,4686.0,239.0637,239.2198,238.5663,238.8784,4686.0
2022-01-18 12:00:00,245.02,245.13,243.83,243.84,7831.0,238.976,239.0833,237.8153,237.8251,7831.0
2022-01-18 12:10:00,244.08,244.25,243.59,244.08,19003.0,238.0592,238.225,237.5812,238.0592,19003.0
2022-01-18 12:20:00,244.09,244.09,243.29,243.47,13405.0,238.0689,238.0689,237.2886,237.4642,13405.0
2022-01-18 12:30:00,243.42,243.42,242.69,243.14,10235.0,237.4154,237.4154,236.7034,237.1423,10235.0
2022-01-18 12:40:00,243.23,243.49,242.47,242.92,6058.0,237.2301,237.4837,236.4889,236.9278,6058.0
2022-01-18 12:50:00,242.96,243.08,242.23,242.24,5839.0,236.9668,237.0838,236.2548,236.2645,5839.0
2022-01-18 13:00:00,242.31,242.78,241.88,242.78,4667.0,236.3328,236.7912,235.9134,236.7912,4667.0
2022-01-18 13:10:00,242.8,242.8,241.79,241.79,13190.0,236.8107,236.8107,235.8256,235.8256,13190.0
2022-01-18 13:20:00,241.67,241.67,240.27,240.49,21706.0,235.7086,235.7086,234.3431,234.5577,21706.0
2022-01-18 13:30:00,240.52,240.97,239.93,240.34,38286.0,234.587,235.0259,234.0115,234.4114,38286.0
2022-01-18 13:40:00,240.21,241.36,239.9,240.23,41133.0,234.2846,235.4062,233.9823,234.3041,41133.0
2022-01-18 13:50:00,240.24,240.87,240.04,240.5,77181.0,234.3139,234.9283,234.1188,234.5675,77181.0
2022-01-18 14:00:00,240.5,240.79,239.96,239.96,122546.0,234.5675,234.8503,234.0408,234.0408,122546.0
2022-01-18 14:10:00,239.96,240.05,239.29,239.58,23947.0,234.0408,234.1286,233.3873,233.6702,23947.0
2022-01-18 14:20:00,239.65,239.74,238.03,238.28,38538.0,233.7384,233.8262,232.1584,232.4022,38538.0
2022-01-18 14:30:00,238.19,239.29,238.12,238.68,59589.0,232.3144,233.3873,232.2462,232.7924,59589.0
2022-01-18 14:40:00,238.63,239.54,238.03,239.32,67401.0,232.7436,233.6311,232.1584,233.4166,67401.0
2022-01-18 14:50:00,239.48,241.31,239.48,240.71,19360.0,233.5726,235.3575,233.5726,234.7723,19360.0
2022-01-18 15:00:00,240.53,240.75,239.9,240.02,22409.0,234.5967,234.8113,233.9823,234.0993,22409.0
2022-01-18 15:10:00,239.9,240.1,239.39,239.84,38870.0,233.9823,234.1773,233.4848,233.9237,38870.0
2022-01-18 15:20:00,239.75,240.1,239.48,239.65,32269.0,233.836,234.1773,233.5726,233.7384,32269.0
2022-01-18 15:30:00,239.67,240.1,239.2,239.87,60332.0,233.7579,234.1773,233.2995,233.953,60332.0
2022-01-18 15:40:00,239.87,240.76,239.32,240.59,44337.0,233.953,234.821,233.4166,234.6552,44337.0
2022-01-18 15:50:00,240.64,241.11,239.99,240.69,135132.0,234.704,235.1624,234.07,234.7528,135132.0
2022-01-19 09:30:00,242.45,242.45,239.46,240.25,47975.0,236.4694,236.4694,233.5531,234.3236,47975.0
2022-01-19 09:40:00,240.25,240.92,237.86,239.55,64983.0,234.3236,234.9771,231.9926,233.6409,64983.0
2022-01-19 09:50:00,239.72,240.69,239.08,239.9,29411.0,233.8067,234.7528,233.1825,233.9823,29411.0
2022-01-19 10:00:00,239.65,239.65,236.07,237.9,75440.0,233.7384,233.7384,230.2467,232.0316,75440.0
2022-01-19 10:10:00,238.17,239.21,237.58,238.6,30716.0,232.2949,233.3093,231.7195,232.7143,30716.0
2022-01-19 10:20:00,238.6,238.6,237.42,237.48,34479.0,232.7143,232.7143,231.5634,231.622,34479.0
2022-01-19 10:30:00,237.28,237.74,236.62,237.23,105552.0,231.4269,231.8755,230.7832,231.3781,105552.0
2022-01-19 10:40:00,237.2,237.67,236.86,237.48,46270.0,231.3489,231.8073,231.0173,231.622,46270.0
2022-01-19 10:50:00,237.34,238.0,237.2,237.49,31711.0,231.4854,232.1291,231.3489,231.6317,31711.0
2022-01-19 11:00:00,237.49,238.13,237.04,237.4,138692.0,231.6317,232.2559,231.1928,231.5439,138692.0
2022-01-19 11:10:00,237.38,237.66,236.45,236.64,10991.0,231.5244,231.7975,230.6174,230.8027,10991.0
2022-01-19 11:20:00,236.8,237.04,235.81,235.81,16342.0,230.9587,231.1928,229.9932,229.9932,16342.0
2022-01-19 11:30:00,236.3,236.82,235.55,236.78,14916.0,230.4711,230.9782,229.7396,230.9392,14916.0
2022-01-19 11:40:00,236.65,236.81,235.81,236.81,22015.0,230.8124,230.9685,229.9932,230.9685,22015.0
2022-01-19 11:50:00,236.56,237.5,236.31,237.06,37013.0,230.7247,231.6415,230.4808,231.2123,37013.0
2022-01-19 12:00:00,237.0,237.49,236.6,236.77,22247.0,231.1538,231.6317,230.7637,230.9295,22247.0
2022-01-19 12:10:00,236.77,237.89,236.29,237.89,23072.0,230.9295,232.0218,230.4613,232.0218,23072.0
2022-01-19 12:20:00,237.86,238.52,237.63,238.06,25175.0,231.9926,232.6363,231.7683,232.1877,25175.0
2022-01-19 12:30:00,238.08,238.13,237.32,237.76,26835.0,232.2072,232.2559,231.4659,231.8951,26835.0
2022-01-19 12:40:00,237.87,237.9,236.87,237.17,21535.0,232.0023,232.0316,231.027,231.3196,21535.0
2022-01-19 12:50:00,237.34,237.43,236.95,237.26,11201.0,231.4854,231.5732,231.105,231.4074,11201.0
2022-01-19 13:00:00,237.03,237.18,235.92,236.09,27355.0,231.1831,231.3294,230.1004,230.2662,27355.0
2022-01-19 13:10:00,236.23,236.6,235.91,236.27,30420.0,230.4028,230.7637,230.0907,230.4418,30420.0
2022-01-19 13:20:00,236.17,237.17,235.97,236.73,17779.0,230.3443,231.3196,230.1492,230.8905,17779.0
2022-01-19 13:30:00,236.65,237.16,236.65,236.89,8119.0,230.8124,231.3099,230.8124,231.0465,8119.0
2022-01-19 13:40:00,236.89,237.05,236.18,236.35,70773.0,231.0465,231.2026,230.354,230.5198,70773.0
2022-01-19 13:50:00,236.29,236.43,236.05,236.23,15094.0,230.4613,230.5979,230.2272,230.4028,15094.0
2022-01-19 14:00:00,236.35,236.75,235.96,236.18,26034.0,230.5198,230.91,230.1395,230.354,26034.0
2022-01-19 14:10:00,236.28,236.35,235.75,236.31,10665.0,230.4516,230.5198,229.9346,230.4808,10665.0
2022-01-19 14:20:00,236.39,236.5,235.96,236.42,9969.0,230.5588,230.6661,230.1395,230.5881,9969.0
2022-01-19 14:30:00,236.34,236.43,235.33,235.72,12576.0,230.5101,230.5979,229.525,229.9054,12576.0
2022-01-19 14:40:00,235.67,236.49,235.58,236.18,13780.0,229.8566,230.6564,229.7688,230.354,13780.0
2022-01-19 14:50:00,236.11,236.62,235.95,236.29,11747.0,230.2858,230.7832,230.1297,230.4613,11747.0
2022-01-19 15:00:00,236.31,236.46,235.31,235.31,14601.0,230.4808,230.6271,229.5055,229.5055,14601.0
2022-01-19 15:10:00,235.18,236.04,235.18,235.32,9408.0,229.3787,230.2175,229.3787,229.5152,9408.0
2022-01-19 15:20:00,235.34,235.76,235.27,235.31,16616.0,229.5347,229.9444,229.4665,229.5055,16616.0
2022-01-19 15:30:00,235.3,235.49,234.25,235.22,32800.0,229.4957,229.681,228.4716,229.4177,32800.0
2022-01-19 15:40:00,235.1,235.64,234.74,235.42,42415.0,229.3007,229.8273,228.9495,229.6128,42415.0
2022-01-19 15:50:00,235.39,235.39,233.55,233.92,137055.0,229.5835,229.5835,227.7889,228.1498,137055.0
2022-01-20 09:30:00,235.25,237.46,234.15,234.53,25563.0,229.447,231.6025,228.3741,228.7447,25563.0
2022-01-20 09:40:00,234.67,235.59,233.61,234.84,65499.0,228.8813,229.7786,227.8474,229.0471,65499.0
2022-01-20 09:50:00,235.55,236.0,234.64,235.17,116556.0,229.7396,230.1785,228.852,229.3689,116556.0
2022-01-20 10:00:00,235.0,235.48,234.37,235.02,42244.0,229.2031,229.6713,228.5887,229.2226,42244.0
2022-01-20 10:10:00,235.16,235.16,233.12,233.43,22660.0,229.3592,229.3592,227.3695,227.6719,22660.0
2022-01-20 10:20:00,233.26,234.09,232.75,233.12,16006.0,227.5061,228.3156,227.0086,227.3695,16006.0
2022-01-20 10:30:00,233.52,234.53,233.52,234.06,19801.0,227.7596,228.7447,227.7596,228.2863,19801.0
2022-01-20 10:40:00,234.07,234.35,233.68,234.12,127878.0,228.2961,228.5692,227.9157,228.3448,127878.0
2022-01-20 10:50:00,234.13,234.95,233.8,234.66,39501.0,228.3546,229.1544,228.0327,228.8715,39501.0
2022-01-20 11:00:00,234.54,234.95,234.2,234.35,36280.0,228.7545,229.1544,228.4229,228.5692,36280.0
2022-01-20 11:10:00,234.34,234.41,233.78,234.21,19030.0,228.5594,228.6277,228.0132,228.4326,19030.0
2022-01-20 11:20:00,234.1,234.1,233.56,233.88,17170.0,228.3253,228.3253,227.7987,228.1108,17170.0
2022-01-20 11:30:00,233.88,234.24,233.41,233.77,25632.0,228.1108,228.4619,227.6524,228.0035,25632.0
2022-01-20 11:40:00,233.73,233.73,232.92,232.96,11169.0,227.9645,227.9645,227.1744,227.2135,11169.0
2022-01-20 11:50:00,233.05,233.52,232.94,233.15,31485.0,227.3012,227.7596,227.1939,227.3988,31485.0
2022-01-20 12:00:00,233.31,234.14,233.24,233.6,17088.0,227.5548,228.3643,227.4865,227.8377,17088.0
2022-01-20 12:10:00,233.81,234.03,233.5,233.5,23789.0,228.0425,228.2571,227.7401,227.7401,23789.0
2022-01-20 12:20:00,233.53,233.72,233.37,233.72,18559.0,227.7694,227.9547,227.6133,227.9547,18559.0
2022-01-20 12:30:00,233.77,234.17,233.65,233.74,31173.0,228.0035,228.3936,227.8864,227.9742,31173.0
2022-01-20 12:40:00,233.83,233.88,233.55,233.74,22416.0,228.062,228.1108,227.7889,227.9742,22416.0
2022-01-20 12:50:00,233.74,233.83,233.28,233.55,9211.0,227.9742,228.062,227.5256,227.7889,9211.0
2022-01-20 13:00:00,233.5,233.65,233.01,233.51,7656.0,227.7401,227.8864,227.2622,227.7499,7656.0
2022-01-20 13:10:00,233.51,233.67,233.24,233.59,8632.0,227.7499,227.9059,227.4865,227.8279,8632.0
2022-01-20 13:20:00,233.59,233.75,233.37,233.51,18046.0,227.8279,227.984,227.6133,227.7499,18046.0
2022-01-20 13:30:00,233.44,233.81,233.25,233.47,65750.0,227.6816,228.0425,227.4963,227.7109,65750.0
2022-01-20 13:40:00,233.48,234.48,233.44,234.42,14868.0,227.7206,228.696,227.6816,228.6374,14868.0
2022-01-20 13:50:00,234.44,234.76,234.11,234.12,23181.0,228.6569,228.9691,228.3351,228.3448,23181.0
2022-01-20 14:00:00,234.23,235.23,234.22,235.13,14104.0,228.4521,229.4275,228.4424,229.3299,14104.0
2022-01-20 14:10:00,235.14,235.35,233.92,233.93,24070.0,229.3397,229.5445,228.1498,228.1595,24070.0
2022-01-20 14:20:00,234.09,234.54,234.07,234.45,10839.0,228.3156,228.7545,228.2961,228.6667,10839.0
2022-01-20 14:30:00,234.34,234.34,233.88,234.0,9599.0,228.5594,228.5594,228.1108,228.2278,9599.0
2022-01-20 14:40:00,233.94,233.94,233.09,233.36,9901.0,228.1693,228.1693,227.3402,227.6036,9901.0
2022-01-20 14:50:00,233.37,233.49,232.37,232.39,24913.0,227.6133,227.7304,226.638,226.6575,24913.0
2022-01-20 15:00:00,232.38,232.41,230.4,230.42,25870.0,226.6478,226.677,224.7166,224.7361,25870.0
2022-01-20 15:10:00,230.43,230.71,229.93,230.71,42774.0,224.7459,225.019,224.2582,225.019,42774.0
2022-01-20 15:20:00,230.58,230.63,229.89,230.13,30451.0,224.8922,224.9409,224.2192,224.4533,30451.0
2022-01-20 15:30:00,230.1,230.57,229.79,230.2,29710.0,224.424,224.8824,224.1217,224.5215,29710.0
2022-01-20 15:40:00,230.27,230.56,229.53,229.56,53782.0,224.5898,224.8727,223.8681,223.8973,53782.0
2022-01-20 15:50:00,229.49,230.03,228.6,228.68,110912.0,223.8291,224.3557,222.961,223.039,110912.0
2022-01-21 09:30:00,229.02,231.34,227.37,231.05,358962.0,223.3706,225.6334,221.7613,225.3506,358962.0
2022-01-21 09:40:00,231.17,231.49,229.15,229.86,28334.0,225.4676,225.7797,223.4974,224.1899,28334.0
2022-01-21 09:50:00,230.24,231.48,229.15,229.77,63835.0,224.5606,225.77,223.4974,224.1021,63835.0
2022-01-21 10:00:00,229.4,231.07,229.0,230.92,34716.0,223.7413,225.3701,223.3511,225.2238,34716.0
2022-01-21 10:10:00,230.84,231.51,229.79,230.44,73305.0,225.1458,225.7992,224.1217,224.7556,73305.0
2022-01-21 10:20:00,230.64,231.22,228.26,230.47,19506.0,224.9507,225.5164,222.6294,224.7849,19506.0
2022-01-21 10:30:00,230.28,232.49,230.15,231.16,44029.0,224.5996,226.7551,224.4728,225.4579,44029.0
2022-01-21 10:40:00,231.2,231.34,229.78,230.26,18820.0,225.4969,225.6334,224.1119,224.5801,18820.0
2022-01-21 10:50:00,230.26,232.0,230.26,231.88,41338.0,224.5801,226.2771,224.5801,226.1601,41338.0
2022-01-21 11:00:00,231.9,231.92,231.08,231.64,20158.0,226.1796,226.1991,225.3798,225.926,20158.0
2022-01-21 11:10:00,231.67,231.76,230.9,231.2,27986.0,225.9553,226.0431,225.2043,225.4969,27986.0
2022-01-21 11:20:00,231.23,232.2,230.98,232.2,91023.0,225.5261,226.4722,225.2823,226.4722,91023.0
2022-01-21 11:30:00,231.96,232.25,230.86,230.89,25975.0,226.2381,226.521,225.1653,225.1945,25975.0
2022-01-21 11:40:00,231.0,231.28,229.38,230.23,21115.0,225.3018,225.5749,223.7218,224.5508,21115.0
2022-01-21 11:50:00,230.41,230.75,229.18,229.18,15353.0,224.7264,225.058,223.5267,223.5267,15353.0
2022-01-21 12:00:00,229.38,229.84,228.88,229.13,10726.0,223.7218,224.1704,223.2341,223.4779,10726.0
2022-01-21 12:10:00,229.03,229.08,228.14,228.36,33435.0,223.3804,223.4292,222.5124,222.7269,33435.0
2022-01-21 12:20:00,228.52,229.28,227.92,229.06,25480.0,222.883,223.6242,222.2978,223.4097,25480.0
2022-01-21 12:30:00,229.06,229.57,228.13,228.18,16102.0,223.4097,223.9071,222.5026,222.5514,16102.0
2022-01-21 12:40:00,228.28,228.73,227.92,227.92,15665.0,222.6489,223.0878,222.2978,222.2978,15665.0
2022-01-21 12:50:00,228.16,228.81,227.92,228.44,16055.0,222.5319,223.1658,222.2978,222.805,16055.0
2022-01-21 13:00:00,228.51,228.64,227.78,228.01,13080.0,222.8732,223.0,222.1612,222.3856,13080.0
2022-01-21 13:10:00,228.23,228.5,227.8,228.37,20106.0,222.6001,222.8635,222.1807,222.7367,20106.0
2022-01-21 13:20:00,228.36,228.69,227.96,228.57,16132.0,222.7269,223.0488,222.3368,222.9317,16132.0
2022-01-21 13:30:00,228.68,229.75,228.68,229.2,14869.0,223.039,224.0826,223.039,223.5462,14869.0
2022-01-21 13:40:00,229.21,229.79,229.0,229.72,15214.0,223.556,224.1217,223.3511,224.0534,15214.0
2022-01-21 13:50:00,229.9,230.55,229.62,229.73,11521.0,224.2289,224.8629,223.9558,224.0631,11521.0
2022-01-21 14:00:00,229.88,230.52,229.43,230.38,10599.0,224.2094,224.8336,223.7705,224.6971,10599.0
2022-01-21 14:10:00,230.38,230.55,229.85,230.31,19037.0,224.6971,224.8629,224.1802,224.6288,19037.0
2022-01-21 14:20:00,230.3,230.95,229.96,230.0,23089.0,224.6191,225.253,224.2875,224.3265,23089.0
2022-01-21 14:30:00,229.97,230.31,229.52,230.27,16854.0,224.2972,224.6288,223.8583,224.5898,16854.0
2022-01-21 14:40:00,230.61,231.07,230.33,230.76,10973.0,224.9214,225.3701,224.6483,225.0677,10973.0
2022-01-21 14:50:00,230.76,230.76,229.44,229.44,12305.0,225.0677,225.0677,223.7803,223.7803,12305.0
2022-01-21 15:00:00,229.21,229.41,227.8,227.97,12518.0,223.556,223.751,222.1807,222.3465,12518.0
2022-01-21 15:10:00,227.84,228.01,227.06,227.61,39145.0,222.2198,222.3856,221.459,221.9954,39145.0
2022-01-21 15:20:00,227.39,227.46,226.25,226.55,23553.0,221.7809,221.8491,220.669,220.9616,23553.0
2022-01-21 15:30:00,226.69,227.12,226.09,227.12,39823.0,221.0981,221.5175,220.5129,221.5175,39823.0
2022-01-21 15:40:00,227.27,227.77,226.75,227.21,34685.0,221.6638,222.1515,221.1566,221.6053,34685.0
2022-01-21 15:50:00,227.15,227.18,225.56,225.57,113903.0,221.5468,221.576,219.996,220.0057,113903.0
2022-01-24 09:30:00,225.91,225.91,222.55,223.6,21075.0,220.3374,220.3374,217.0602,218.0843,21075.0
2022-01-24 09:40:00,223.69,224.21,221.37,221.38,28622.0,218.1721,218.6793,215.9094,215.9191,28622.0
2022-01-24 09:50:00,221.56,221.75,220.08,221.51,61218.0,216.0947,216.28,214.6512,216.0459,61218.0
2022-01-24 10:00:00,221.78,222.55,220.86,221.39,36959.0,216.3092,217.0602,215.4119,215.9289,36959.0
2022-01-24 10:10:00,220.96,221.6,220.16,220.25,17582.0,215.5095,216.1337,214.7292,214.817,17582.0
2022-01-24 10:20:00,219.88,221.39,219.25,220.81,18135.0,214.4561,215.9289,213.8416,215.3632,18135.0
2022-01-24 10:30:00,221.37,222.1,220.93,221.68,16053.0,215.9094,216.6213,215.4802,216.2117,16053.0
2022-01-24 10:40:00,221.42,221.69,219.56,219.71,16145.0,215.9581,216.2215,214.144,214.2903,16145.0
2022-01-24 10:50:00,220.2,221.03,219.72,220.25,16790.0,214.7682,215.5777,214.3001,214.817,16790.0
2022-01-24 11:00:00,219.82,220.17,219.06,219.59,14440.0,214.3976,214.739,213.6563,214.1733,14440.0
2022-01-24 11:10:00,219.42,219.52,218.53,218.91,27430.0,214.0075,214.105,213.1394,213.51,27430.0
2022-01-24 11:20:00,218.91,219.77,218.26,219.65,9311.0,213.51,214.3488,212.8761,214.2318,9311.0
2022-01-24 11:30:00,219.81,220.25,219.09,219.36,14147.0,214.3878,214.817,213.6856,213.9489,14147.0
2022-01-24 11:40:00,219.07,219.36,217.04,217.25,16128.0,213.6661,213.9489,211.6862,211.891,16128.0
2022-01-24 11:50:00,217.25,219.38,217.25,219.38,18036.0,211.891,213.9684,211.891,213.9684,18036.0
2022-01-24 12:00:00,218.94,219.4,218.54,218.83,19469.0,213.5393,213.9879,213.1492,213.432,19469.0
2022-01-24 12:10:00,219.03,219.46,218.15,218.78,19765.0,213.6271,214.0465,212.7688,213.3832,19765.0
2022-01-24 12:20:00,218.55,219.37,217.96,218.82,35161.0,213.1589,213.9587,212.5835,213.4223,35161.0
2022-01-24 12:30:00,219.13,220.64,219.08,220.64,11033.0,213.7246,215.1974,213.6758,215.1974,11033.0
2022-01-24 12:40:00,220.7,223.18,220.46,223.08,21036.0,215.2559,217.6747,215.0218,217.5772,21036.0
2022-01-24 12:50:00,222.68,224.47,222.51,224.45,11358.0,217.187,218.9329,217.0212,218.9134,11358.0
2022-01-24 13:00:00,224.55,226.93,224.31,226.86,25625.0,219.0109,221.3322,218.7768,221.2639,25625.0
2022-01-24 13:10:00,226.89,229.43,226.64,229.03,18738.0,221.2932,223.7705,221.0494,223.3804,18738.0
2022-01-24 13:20:00,229.27,229.56,227.94,228.47,50260.0,223.6145,223.8973,222.3173,222.8342,50260.0
2022-01-24 13:30:00,228.33,229.73,227.92,229.73,13162.0,222.6977,224.0631,222.2978,224.0631,13162.0
2022-01-24 13:40:00,229.43,231.42,229.12,231.42,230985.0,223.7705,225.7114,223.4682,225.7114,230985.0
2022-01-24 13:50:00,231.39,232.49,231.34,231.78,21510.0,225.6822,226.7551,225.6334,226.0626,21510.0
2022-01-24 14:00:00,231.85,232.51,231.24,231.85,56915.0,226.1308,226.7746,225.5359,226.1308,56915.0
2022-01-24 14:10:00,231.82,231.87,229.97,229.98,9106.0,226.1016,226.1503,224.2972,224.307,9106.0
2022-01-24 14:20:00,230.25,230.55,229.24,229.34,12938.0,224.5703,224.8629,223.5852,223.6828,12938.0
2022-01-24 14:30:00,229.5,230.38,229.16,229.75,57131.0,223.8388,224.6971,223.5072,224.0826,57131.0
2022-01-24 14:40:00,229.67,230.88,229.34,230.8,17158.0,224.0046,225.1848,223.6828,225.1067,17158.0
2022-01-24 14:50:00,231.0,231.42,230.33,231.31,9991.0,225.3018,225.7114,224.6483,225.6042,9991.0
2022-01-24 15:00:00,231.51,232.3,231.27,231.75,11903.0,225.7992,226.5697,225.5651,226.0333,11903.0
2022-01-24 15:10:00,231.88,232.49,231.51,231.51,25130.0,226.1601,226.7551,225.7992,225.7992,25130.0
2022-01-24 15:20:00,231.57,232.39,231.07,231.27,73817.0,225.8577,226.6575,225.3701,225.5651,73817.0
2022-01-24 15:30:00,231.25,232.62,230.85,232.2,198256.0,225.5456,226.8818,225.1555,226.4722,198256.0
2022-01-24 15:40:00,232.26,233.0,231.04,232.89,208060.0,226.5307,227.2525,225.3408,227.1452,208060.0
2022-01-24 15:50:00,232.98,234.78,232.74,234.19,124191.0,227.233,228.9886,226.9989,228.4131,124191.0
2022-01-25 09:30:00,229.09,229.86,228.8,228.8,7792.0,223.4389,224.1899,223.1561,223.1561,7792.0
2022-01-25 09:40:00,227.48,228.97,225.9,226.6,8877.0,221.8686,223.3219,220.3276,221.0103,8877.0
2022-01-25 09:50:00,226.32,226.88,225.02,226.58,7508.0,220.7372,221.2834,219.4693,220.9908,7508.0
2022-01-25 10:00:00,226.31,226.82,225.38,226.19,14849.0,220.7275,221.2249,219.8204,220.6105,14849.0
2022-01-25 10:10:00,226.52,228.31,226.26,227.61,13287.0,220.9323,222.6782,220.6787,221.9954,13287.0
2022-01-25 10:20:00,227.31,227.72,226.54,227.72,9948.0,221.7028,222.1027,220.9518,222.1027,9948.0
2022-01-25 10:30:00,228.85,229.24,226.67,227.5,11631.0,223.2048,223.5852,221.0786,221.8881,11631.0
2022-01-25 10:40:00,227.34,228.48,226.79,228.48,12446.0,221.7321,222.844,221.1957,222.844,12446.0
2022-01-25 10:50:00,228.34,228.7,225.92,225.97,11742.0,222.7074,223.0585,220.3471,220.3959,11742.0
2022-01-25 11:00:00,225.97,226.52,225.01,225.01,10173.0,220.3959,220.9323,219.4596,219.4596,10173.0
2022-01-25 11:10:00,225.27,225.52,224.17,225.46,9911.0,219.7131,219.957,218.6403,219.8985,9911.0
2022-01-25 11:20:00,226.44,226.83,225.82,226.28,6245.0,220.8543,221.2347,220.2496,220.6982,6245.0
2022-01-25 11:30:00,225.91,226.54,224.48,224.78,4893.0,220.3374,220.9518,218.9426,219.2352,4893.0
2022-01-25 11:40:00,224.63,225.9,224.63,225.88,5426.0,219.0889,220.3276,219.0889,220.3081,5426.0
2022-01-25 11:50:00,225.94,226.65,225.07,225.07,9330.0,220.3666,221.0591,219.5181,219.5181,9330.0
2022-01-25 12:00:00,224.62,225.83,224.31,225.48,10618.0,219.0792,220.2593,218.7768,219.918,10618.0
2022-01-25 12:10:00,225.19,225.69,224.91,224.93,6295.0,219.6351,220.1228,219.362,219.3815,6295.0
2022-01-25 12:20:00,224.98,226.57,224.98,226.41,24515.0,219.4303,220.9811,219.4303,220.825,24515.0
2022-01-25 12:30:00,226.4,226.49,225.8,226.17,22235.0,220.8153,220.9031,220.2301,220.5909,22235.0
2022-01-25 12:40:00,226.17,226.93,225.92,226.15,10733.0,220.5909,221.3322,220.3471,220.5714,10733.0
2022-01-25 12:50:00,226.16,226.55,225.85,226.38,16312.0,220.5812,220.9616,220.2788,220.7958,16312.0
2022-01-25 13:00:00,226.39,226.66,225.92,226.59,21620.0,220.8055,221.0689,220.3471,221.0006,21620.0
2022-01-25 13:10:00,226.53,226.81,226.03,226.69,17827.0,220.9421,221.2152,220.4544,221.0981,17827.0
2022-01-25 13:20:00,226.69,227.4,225.98,227.22,7903.0,221.0981,221.7906,220.4056,221.615,7903.0
2022-01-25 13:30:00,227.39,228.12,227.18,228.03,7899.0,221.7809,222.4928,221.576,222.4051,7899.0
2022-01-25 13:40:00,228.25,228.64,227.84,228.55,10739.0,222.6196,223.0,222.2198,222.9122,10739.0
2022-01-25 13:50:00,228.57,228.95,228.42,228.77,8073.0,222.9317,223.3024,222.7854,223.1268,8073.0
2022-01-25 14:00:00,228.85,229.1,228.4,228.4,7330.0,223.2048,223.4487,222.7659,222.7659,7330.0
2022-01-25 14:10:00,228.66,228.9,228.42,228.87,5311.0,223.0195,223.2536,222.7854,223.2243,5311.0
2022-01-25 14:20:00,228.9,229.32,228.19,228.19,9724.0,223.2536,223.6632,222.5611,222.5611,9724.0
2022-01-25 14:30:00,228.34,228.57,227.52,227.95,5803.0,222.7074,222.9317,221.9076,222.327,5803.0
2022-01-25 14:40:00,228.14,228.89,228.02,228.62,7618.0,222.5124,223.2439,222.3953,222.9805,7618.0
2022-01-25 14:50:00,228.78,230.02,228.67,229.84,6779.0,223.1366,224.346,223.0293,224.1704,6779.0
2022-01-25 15:00:00,229.71,229.83,228.18,228.19,7150.0,224.0436,224.1607,222.5514,222.5611,7150.0
2022-01-25 15:10:00,228.36,228.91,228.16,228.82,10575.0,222.7269,223.2634,222.5319,223.1756,10575.0
2022-01-25 15:20:00,228.96,229.06,227.01,227.01,19647.0,223.3121,223.4097,221.4102,221.4102,19647.0
2022-01-25 15:30:00,227.0,227.28,226.52,226.93,19620.0,221.4005,221.6736,220.9323,221.3322,19620.0
2022-01-25 15:40:00,227.01,227.57,226.71,226.71,31014.0,221.4102,221.9564,221.1176,221.1176,31014.0
2022-01-25 15:50:00,226.72,226.72,225.36,226.31,85889.0,221.1274,221.1274,219.8009,220.7275,85889.0
2022-01-26 09:30:00,229.17,231.41,228.97,229.85,11117.0,223.5169,225.7017,223.3219,224.1802,11117.0
2022-01-26 09:40:00,230.02,230.56,228.4,230.56,14030.0,224.346,224.8727,222.7659,224.8727,14030.0
2022-01-26 09:50:00,230.27,233.3,230.14,232.69,7279.0,224.5898,227.5451,224.463,226.9501,7279.0
2022-01-26 10:00:00,232.82,233.82,232.51,233.39,12052.0,227.0769,228.0522,226.7746,227.6328,12052.0
2022-01-26 10:10:00,233.16,233.37,231.18,231.62,19327.0,227.4085,227.6133,225.4774,225.9065,19327.0
2022-01-26 10:20:00,231.62,232.5,231.48,232.17,18206.0,225.9065,226.7648,225.77,226.4429,18206.0
2022-01-26 10:30:00,231.96,232.32,231.35,231.94,17703.0,226.2381,226.5892,225.6432,226.2186,17703.0
2022-01-26 10:40:00,232.05,232.47,231.15,231.46,15752.0,226.3259,226.7355,225.4481,225.7505,15752.0
2022-01-26 10:50:00,231.43,232.0,230.86,232.0,18315.0,225.7212,226.2771,225.1653,226.2771,18315.0
2022-01-26 11:00:00,231.74,233.35,231.39,232.86,20257.0,226.0236,227.5938,225.6822,227.1159,20257.0
2022-01-26 11:10:00,232.95,233.33,231.49,231.59,27002.0,227.2037,227.5743,225.7797,225.8773,27002.0
2022-01-26 11:20:00,231.7,232.49,231.63,232.06,10293.0,225.9845,226.7551,225.9163,226.3357,10293.0
2022-01-26 11:30:00,232.14,232.53,231.56,232.17,5611.0,226.4137,226.7941,225.848,226.4429,5611.0
2022-01-26 11:40:00,232.29,233.3,232.29,233.06,8461.0,226.56,227.5451,226.56,227.311,8461.0
2022-01-26 11:50:00,232.7,232.7,231.87,232.48,5596.0,226.9599,226.9599,226.1503,226.7453,5596.0
2022-01-26 12:00:00,232.93,232.93,232.21,232.54,9264.0,227.1842,227.1842,226.482,226.8038,9264.0
2022-01-26 12:10:00,232.43,232.9,232.4,232.56,15613.0,226.6965,227.1549,226.6673,226.8233,15613.0
2022-01-26 12:20:00,232.72,232.75,231.19,231.2,7431.0,226.9794,227.0086,225.4871,225.4969,7431.0
2022-01-26 12:30:00,231.38,231.87,231.31,231.82,5064.0,225.6724,226.1503,225.6042,226.1016,5064.0
2022-01-26 12:40:00,231.82,232.28,231.82,232.18,5213.0,226.1016,226.5502,226.1016,226.4527,5213.0
2022-01-26 12:50:00,232.12,232.37,231.98,231.98,4449.0,226.3942,226.638,226.2576,226.2576,4449.0
2022-01-26 13:00:00,232.13,232.13,230.78,231.06,9509.0,226.4039,226.4039,225.0872,225.3603,9509.0
2022-01-26 13:10:00,231.36,231.93,231.27,231.67,18046.0,225.6529,226.2089,225.5651,225.9553,18046.0
2022-01-26 13:20:00,231.66,232.03,231.15,231.86,11909.0,225.9455,226.3064,225.4481,226.1406,11909.0
2022-01-26 13:30:00,231.86,232.23,231.64,231.91,7757.0,226.1406,226.5015,225.926,226.1894,7757.0
2022-01-26 13:40:00,231.86,231.92,231.53,231.78,7128.0,226.1406,226.1991,225.8187,226.0626,7128.0
2022-01-26 13:50:00,231.72,231.99,231.56,231.72,4320.0,226.004,226.2674,225.848,226.004,4320.0
2022-01-26 14:00:00,231.83,233.91,231.83,232.73,10530.0,226.1113,228.14,226.1113,226.9891,10530.0
2022-01-26 14:10:00,233.03,233.15,230.85,231.56,17516.0,227.2817,227.3988,225.1555,225.848,17516.0
2022-01-26 14:20:00,231.42,232.74,231.09,232.63,18017.0,225.7114,226.9989,225.3896,226.8916,18017.0
2022-01-26 14:30:00,232.59,233.05,230.49,231.93,18102.0,226.8526,227.3012,224.8044,226.2089,18102.0
2022-01-26 14:40:00,231.83,231.95,227.6,227.6,22830.0,226.1113,226.2284,221.9857,221.9857,22830.0
2022-01-26 14:50:00,227.92,229.3,227.71,228.63,11676.0,222.2978,223.6437,222.093,222.9903,11676.0
2022-01-26 15:00:00,228.62,228.73,225.59,225.6,11194.0,222.9805,223.0878,220.0253,220.035,11194.0
2022-01-26 15:10:00,225.65,226.42,224.87,224.98,13130.0,220.0838,220.8348,219.323,219.4303,13130.0
2022-01-26 15:20:00,225.01,226.32,223.84,226.32,14349.0,219.4596,220.7372,218.3184,220.7372,14349.0
2022-01-26 15:30:00,226.06,226.92,225.27,226.16,16179.0,220.4837,221.3224,219.7131,220.5812,16179.0
2022-01-26 15:40:00,226.23,226.98,224.9,225.48,37271.0,220.6495,221.381,219.3523,219.918,37271.0
2022-01-26 15:50:00,225.54,226.92,225.12,226.37,62010.0,219.9765,221.3224,219.5668,220.786,62010.0
2022-01-27 09:30:00,229.93,231.38,229.38,229.38,11061.0,224.2582,225.6724,223.7218,223.7218,11061.0
2022-01-27 09:40:00,230.17,231.11,229.47,230.44,3563.0,224.4923,225.4091,223.8095,224.7556,3563.0
2022-01-27 09:50:00,230.59,231.37,229.66,230.44,7842.0,224.9019,225.6627,223.9949,224.7556,7842.0
2022-01-27 10:00:00,230.31,230.31,229.02,230.09,6342.0,224.6288,224.6288,223.3706,224.4143,6342.0
2022-01-27 10:10:00,229.7,230.25,229.41,230.24,3211.0,224.0339,224.5703,223.751,224.5606,3211.0
2022-01-27 10:20:00,230.35,230.45,227.04,227.04,5549.0,224.6678,224.7654,221.4395,221.4395,5549.0
2022-01-27 10:30:00,226.48,227.42,226.1,226.1,3330.0,220.8933,221.8101,220.5227,220.5227,3330.0
2022-01-27 10:40:00,226.41,227.55,226.32,227.05,3366.0,220.825,221.9369,220.7372,221.4492,3366.0
2022-01-27 10:50:00,227.21,228.71,226.64,228.71,5575.0,221.6053,223.0683,221.0494,223.0683,5575.0
2022-01-27 11:00:00,228.7,229.98,228.66,229.16,6295.0,223.0585,224.307,223.0195,223.5072,6295.0
2022-01-27 11:10:00,228.86,229.71,227.8,227.8,2004.0,223.2146,224.0436,222.1807,222.1807,2004.0
2022-01-27 11:20:00,227.67,228.14,226.86,227.02,2769.0,222.0539,222.5124,221.2639,221.42,2769.0
2022-01-27 11:30:00,227.44,228.32,227.28,227.87,3039.0,221.8296,222.6879,221.6736,222.249,3039.0
2022-01-27 11:40:00,228.21,228.39,227.06,227.06,2702.0,222.5806,222.7562,221.459,221.459,2702.0
2022-01-27 11:50:00,227.21,227.74,227.05,227.17,4316.0,221.6053,222.1222,221.4492,221.5663,4316.0
2022-01-27 12:00:00,227.14,227.55,225.48,225.48,4219.0,221.537,221.9369,219.918,219.918,4219.0
2022-01-27 12:10:00,225.46,225.65,224.12,224.12,5100.0,219.8985,220.0838,218.5915,218.5915,5100.0
2022-01-27 12:20:00,224.13,224.92,224.11,224.55,3448.0,218.6013,219.3718,218.5818,219.0109,3448.0
2022-01-27 12:30:00,224.6,225.09,224.58,224.6,4500.0,219.0597,219.5376,219.0402,219.0597,4500.0
2022-01-27 12:40:00,224.54,224.83,223.68,223.76,5167.0,219.0012,219.284,218.1624,218.2404,5167.0
2022-01-27 12:50:00,224.01,225.37,224.01,225.12,3905.0,218.4842,219.8107,218.4842,219.5668,3905.0
2022-01-27 13:00:00,224.91,225.2,223.49,223.82,4100.0,219.362,219.6449,217.9771,218.2989,4100.0
2022-01-27 13:10:00,223.79,224.25,223.44,224.01,3311.0,218.2697,218.7183,217.9283,218.4842,3311.0
2022-01-27 13:20:00,223.45,223.67,223.0,223.17,3174.0,217.938,218.1526,217.4991,217.665,3174.0
2022-01-27 13:30:00,223.02,224.37,223.02,223.91,13862.0,217.5187,218.8354,217.5187,218.3867,13862.0
2022-01-27 13:40:00,223.88,223.93,222.97,223.44,7197.0,218.3574,218.4062,217.4699,217.9283,7197.0
2022-01-27 13:50:00,223.03,223.75,222.52,223.75,8747.0,217.5284,218.2306,217.031,218.2306,8747.0
2022-01-27 14:00:00,223.57,225.18,223.57,224.53,6736.0,218.0551,219.6254,218.0551,218.9914,6736.0
2022-01-27 14:10:00,224.89,225.18,223.8,223.8,6961.0,219.3425,219.6254,218.2794,218.2794,6961.0
2022-01-27 14:20:00,223.72,223.76,223.06,223.41,6843.0,218.2014,218.2404,217.5577,217.899,6843.0
2022-01-27 14:30:00,223.41,223.76,222.88,223.62,11720.0,217.899,218.2404,217.3821,218.1039,11720.0
2022-01-27 14:40:00,223.75,224.78,223.75,224.5,3493.0,218.2306,219.2352,218.2306,218.9621,3493.0
2022-01-27 14:50:00,224.35,224.44,223.49,223.99,8399.0,218.8158,218.9036,217.9771,218.4647,8399.0
2022-01-27 15:00:00,224.1,225.12,224.1,224.51,6115.0,218.572,219.5668,218.572,218.9719,6115.0
2022-01-27 15:10:00,224.63,224.84,223.06,223.86,9475.0,219.0889,219.2938,217.5577,218.3379,9475.0
2022-01-27 15:20:00,223.77,225.25,223.7,224.89,10850.0,218.2502,219.6936,218.1819,219.3425,10850.0
2022-01-27 15:30:00,225.05,225.22,224.12,224.51,10793.0,219.4986,219.6644,218.5915,218.9719,10793.0
2022-01-27 15:40:00,224.35,225.8,224.32,224.97,11985.0,218.8158,220.2301,218.7866,219.4205,11985.0
2022-01-27 15:50:00,224.43,225.17,224.4,224.92,75191.0,218.8939,219.6156,218.8646,219.3718,75191.0
2022-01-28 09:30:00,226.29,226.29,224.3,224.31,15494.0,220.708,220.708,218.7671,218.7768,15494.0
2022-01-28 09:40:00,223.86,225.82,223.86,224.97,15331.0,218.3379,220.2496,218.3379,219.4205,15331.0
2022-01-28 09:50:00,224.9,225.78,223.98,225.3,4109.0,219.3523,220.2106,218.455,219.7424,4109.0
2022-01-28 10:00:00,225.28,226.43,224.86,225.94,6308.0,219.7229,220.8445,219.3133,220.3666,6308.0
2022-01-28 10:10:00,226.12,227.98,226.0,227.74,6454.0,220.5422,222.3563,220.4251,222.1222,6454.0
2022-01-28 10:20:00,227.93,228.23,226.11,226.25,8123.0,222.3075,222.6001,220.5324,220.669,8123.0
2022-01-28 10:30:00,226.25,227.5,225.7,226.75,9461.0,220.669,221.8881,220.1325,221.1566,9461.0
2022-01-28 10:40:00,226.78,228.94,226.03,228.22,14976.0,221.1859,223.2926,220.4544,222.5904,14976.0
2022-01-28 10:50:00,228.3,228.92,227.8,228.58,12309.0,222.6684,223.2731,222.1807,222.9415,12309.0
2022-01-28 11:00:00,228.74,228.83,227.2,228.06,8621.0,223.0976,223.1853,221.5955,222.4343,8621.0
2022-01-28 11:10:00,228.06,229.16,228.06,228.65,27061.0,222.4343,223.5072,222.4343,223.0098,27061.0
2022-01-28 11:20:00,228.5,229.72,228.41,229.13,41774.0,222.8635,224.0534,222.7757,223.4779,41774.0
2022-01-28 11:30:00,229.15,229.58,228.06,229.13,6688.0,223.4974,223.9168,222.4343,223.4779,6688.0
2022-01-28 11:40:00,228.82,229.79,228.63,229.44,8472.0,223.1756,224.1217,222.9903,223.7803,8472.0
2022-01-28 11:50:00,229.15,230.89,229.15,230.89,15249.0,223.4974,225.1945,223.4974,225.1945,15249.0
2022-01-28 12:00:00,230.56,231.2,230.51,230.8,3909.0,224.8727,225.4969,224.8239,225.1067,3909.0
2022-01-28 12:10:00,231.09,231.25,230.33,230.88,5232.0,225.3896,225.5456,224.6483,225.1848,5232.0
2022-01-28 12:20:00,230.73,230.96,229.29,229.48,4738.0,225.0385,225.2628,223.634,223.8193,4738.0
2022-01-28 12:30:00,229.5,229.68,229.25,229.37,7277.0,223.8388,224.0144,223.595,223.712,7277.0
2022-01-28 12:40:00,229.54,230.12,229.25,229.45,23017.0,223.8778,224.4435,223.595,223.79,23017.0
2022-01-28 12:50:00,229.3,229.3,228.62,228.9,4649.0,223.6437,223.6437,222.9805,223.2536,4649.0
2022-01-28 13:00:00,228.7,229.87,228.7,229.87,5258.0,223.0585,224.1997,223.0585,224.1997,5258.0
2022-01-28 13:10:00,229.73,230.58,229.67,230.58,11377.0,224.0631,224.8922,224.0046,224.8922,11377.0
2022-01-28 13:20:00,230.54,230.54,229.31,230.17,6691.0,224.8532,224.8532,223.6535,224.4923,6691.0
2022-01-28 13:30:00,230.83,231.07,230.52,230.77,3919.0,225.136,225.3701,224.8336,225.0775,3919.0
2022-01-28 13:40:00,230.39,230.99,230.3,230.52,111742.0,224.7069,225.2921,224.6191,224.8336,111742.0
2022-01-28 13:50:00,230.61,231.33,230.14,230.14,52753.0,224.9214,225.6237,224.463,224.463,52753.0
2022-01-28 14:00:00,230.55,230.8,229.01,229.25,26912.0,224.8629,225.1067,223.3609,223.595,26912.0
2022-01-28 14:10:00,229.31,229.31,228.03,228.08,2618.0,223.6535,223.6535,222.4051,222.4538,2618.0
2022-01-28 14:20:00,228.0,228.0,227.12,227.12,3121.0,222.3758,222.3758,221.5175,221.5175,3121.0
2022-01-28 14:30:00,226.86,228.27,226.84,228.26,6776.0,221.2639,222.6391,221.2444,222.6294,6776.0
2022-01-28 14:40:00,228.38,229.21,228.33,229.21,3265.0,222.7464,223.556,222.6977,223.556,3265.0
2022-01-28 14:50:00,229.32,230.34,229.19,230.24,7513.0,223.6632,224.6581,223.5365,224.5606,7513.0
2022-01-28 15:00:00,230.5,230.99,229.83,230.78,4246.0,224.8141,225.2921,224.1607,225.0872,4246.0
2022-01-28 15:10:00,230.75,231.24,230.34,231.12,8476.0,225.058,225.5359,224.6581,225.4188,8476.0
2022-01-28 15:20:00,230.9,232.17,230.9,231.77,19041.0,225.2043,226.4429,225.2043,226.0528,19041.0
2022-01-28 15:30:00,231.63,232.61,231.02,232.21,30906.0,225.9163,226.8721,225.3213,226.482,30906.0
2022-01-28 15:40:00,232.36,233.49,232.25,233.49,42197.0,226.6283,227.7304,226.521,227.7304,42197.0
2022-01-28 15:50:00,233.54,234.17,232.97,234.11,109172.0,227.7791,228.3936,227.2232,228.3351,109172.0
2022-01-31 09:30:00,236.32,238.99,236.32,238.08,23725.0,230.4906,233.0947,230.4906,232.2072,23725.0
2022-01-31 09:40:00,238.63,239.76,237.92,238.01,18911.0,232.7436,233.8457,232.0511,232.1389,18911.0
2022-01-31 09:50:00,238.04,238.51,235.84,236.78,6464.0,232.1681,232.6266,230.0224,230.9392,6464.0
2022-01-31 10:00:00,236.32,238.57,236.3,238.57,26921.0,230.4906,232.6851,230.4711,232.6851,26921.0
2022-01-31 10:10:00,238.01,238.1,237.2,237.4,11690.0,232.1389,232.2267,231.3489,231.5439,11690.0
2022-01-31 10:20:00,237.6,238.69,237.6,238.31,9102.0,231.739,232.8021,231.739,232.4315,9102.0
2022-01-31 10:30:00,238.52,238.66,237.54,238.14,6025.0,232.6363,232.7729,231.6805,232.2657,6025.0
2022-01-31 10:40:00,237.81,238.5,237.28,238.01,7231.0,231.9438,232.6168,231.4269,232.1389,7231.0
2022-01-31 10:50:00,238.5,239.45,238.22,238.72,8857.0,232.6168,233.5434,232.3437,232.8314,8857.0
2022-01-31 11:00:00,238.89,239.24,237.99,238.39,5970.0,232.9972,233.3385,232.1194,232.5095,5970.0
2022-01-31 11:10:00,237.89,238.17,236.25,236.63,8344.0,232.0218,232.2949,230.4223,230.7929,8344.0
2022-01-31 11:20:00,236.81,237.67,236.5,237.28,9172.0,230.9685,231.8073,230.6661,231.4269,9172.0
2022-01-31 11:30:00,237.6,237.8,237.21,237.36,40017.0,231.739,231.9341,231.3586,231.5049,40017.0
2022-01-31 11:40:00,237.47,238.14,237.28,237.94,20190.0,231.6122,232.2657,231.4269,232.0706,20190.0
2022-01-31 11:50:00,238.04,240.68,238.04,240.27,18032.0,232.1681,234.743,232.1681,234.3431,18032.0
2022-01-31 12:00:00,240.07,240.29,239.71,239.87,7825.0,234.1481,234.3626,233.797,233.953,7825.0
2022-01-31 12:10:00,239.89,240.87,239.72,240.87,6164.0,233.9725,234.9283,233.8067,234.9283,6164.0
2022-01-31 12:20:00,240.77,240.77,239.51,240.05,8393.0,234.8308,234.8308,233.6019,234.1286,8393.0
2022-01-31 12:30:00,240.23,240.23,239.08,239.71,8987.0,234.3041,234.3041,233.1825,233.797,8987.0
2022-01-31 12:40:00,239.86,239.88,239.22,239.6,8416.0,233.9433,233.9628,233.319,233.6897,8416.0
2022-01-31 12:50:00,239.63,239.63,238.7,239.09,6777.0,233.7189,233.7189,232.8119,233.1922,6777.0
2022-01-31 13:00:00,238.83,240.21,238.69,240.04,7727.0,232.9387,234.2846,232.8021,234.1188,7727.0
2022-01-31 13:10:00,240.07,240.07,239.15,239.5,5415.0,234.1481,234.1481,233.2508,233.5921,5415.0
2022-01-31 13:20:00,239.37,239.7,238.69,238.71,6543.0,233.4653,233.7872,232.8021,232.8216,6543.0
2022-01-31 13:30:00,238.86,239.02,238.35,238.35,2901.0,232.9679,233.124,232.4705,232.4705,2901.0
2022-01-31 13:40:00,238.2,238.54,238.19,238.45,3747.0,232.3242,232.6558,232.3144,232.568,3747.0
2022-01-31 13:50:00,238.33,238.43,238.13,238.43,2390.0,232.451,232.5485,232.2559,232.5485,2390.0
2022-01-31 14:00:00,238.22,238.52,238.17,238.23,2151.0,232.3437,232.6363,232.2949,232.3535,2151.0
2022-01-31 14:10:00,238.48,239.24,238.42,238.92,5677.0,232.5973,233.3385,232.5388,233.0264,5677.0
2022-01-31 14:20:00,238.77,239.21,238.59,238.98,3244.0,232.8801,233.3093,232.7046,233.085,3244.0
2022-01-31 14:30:00,239.09,239.32,238.83,239.13,6561.0,233.1922,233.4166,232.9387,233.2313,6561.0
2022-01-31 14:40:00,239.24,239.48,239.14,239.36,5464.0,233.3385,233.5726,233.241,233.4556,5464.0
2022-01-31 14:50:00,239.37,239.38,238.5,238.82,5026.0,233.4653,233.4751,232.6168,232.9289,5026.0
2022-01-31 15:00:00,238.84,239.54,238.84,239.39,13794.0,232.9484,233.6311,232.9484,233.4848,13794.0
2022-01-31 15:10:00,239.37,239.45,238.47,238.8,22625.0,233.4653,233.5434,232.5875,232.9094,22625.0
2022-01-31 15:20:00,238.87,239.49,238.64,238.81,15940.0,232.9777,233.5824,232.7533,232.9192,15940.0
2022-01-31 15:30:00,238.77,239.63,238.7,238.75,33645.0,232.8801,233.7189,232.8119,232.8606,33645.0
2022-01-31 15:40:00,238.77,239.62,238.26,239.59,48192.0,232.8801,233.7092,232.3827,233.6799,48192.0
2022-01-31 15:50:00,239.62,240.41,239.58,239.75,114693.0,233.7092,234.4797,233.6702,233.836,114693.0
2022-02-01 09:30:00,240.0,243.59,240.0,241.82,16379.0,234.0798,237.5812,234.0798,235.8549,16379.0
2022-02-01 09:40:00,242.09,242.57,240.95,241.22,24248.0,236.1182,236.5864,235.0064,235.2697,24248.0
2022-02-01 09:50:00,241.3,241.65,239.58,240.55,12609.0,235.3477,235.6891,233.6702,234.6162,12609.0
2022-02-01 10:00:00,240.34,240.35,238.28,238.67,10836.0,234.4114,234.4212,232.4022,232.7826,10836.0
2022-02-01 10:10:00,238.68,239.27,237.81,237.9,7409.0,232.7924,233.3678,231.9438,232.0316,7409.0
2022-02-01 10:20:00,237.86,239.21,237.47,237.94,5788.0,231.9926,233.3093,231.6122,232.0706,5788.0
2022-02-01 10:30:00,237.94,238.68,237.6,238.39,6955.0,232.0706,232.7924,231.739,232.5095,6955.0
2022-02-01 10:40:00,238.58,238.62,235.82,235.99,9227.0,232.6948,232.7338,230.0029,230.1687,9227.0
2022-02-01 10:50:00,236.02,238.9,236.02,238.86,3943.0,230.198,233.0069,230.198,232.9679,3943.0
2022-02-01 11:00:00,238.99,240.16,238.99,240.16,8189.0,233.0947,234.2359,233.0947,234.2359,8189.0
2022-02-01 11:10:00,240.33,240.6,239.97,239.98,3575.0,234.4017,234.665,234.0505,234.0603,3575.0
2022-02-01 11:20:00,239.91,240.35,239.59,240.24,12298.0,233.992,234.4212,233.6799,234.3139,12298.0
2022-02-01 11:30:00,240.22,240.52,239.75,239.92,9749.0,234.2944,234.587,233.836,234.0018,9749.0
2022-02-01 11:40:00,240.0,240.68,239.99,240.4,2300.0,234.0798,234.743,234.07,234.4699,2300.0
2022-02-01 11:50:00,240.26,240.95,240.15,240.81,3942.0,234.3334,235.0064,234.2261,234.8698,3942.0
2022-02-01 12:00:00,240.78,241.07,239.89,239.99,6510.0,234.8406,235.1234,233.9725,234.07,6510.0
2022-02-01 12:10:00,239.69,239.95,239.32,239.63,11243.0,233.7774,234.031,233.4166,233.7189,11243.0
2022-02-01 12:20:00,239.6,240.13,239.36,240.13,4369.0,233.6897,234.2066,233.4556,234.2066,4369.0
2022-02-01 12:30:00,239.76,240.09,239.54,239.9,9625.0,233.8457,234.1676,233.6311,233.9823,9625.0
2022-02-01 12:40:00,240.05,240.5,239.93,240.06,5403.0,234.1286,234.5675,234.0115,234.1383,5403.0
2022-02-01 12:50:00,240.2,240.95,240.12,240.92,5229.0,234.2749,235.0064,234.1968,234.9771,5229.0
2022-02-01 13:00:00,240.86,241.45,240.28,240.42,5706.0,234.9186,235.494,234.3529,234.4894,5706.0
2022-02-01 13:10:00,240.38,240.99,240.37,240.6,5672.0,234.4504,235.0454,234.4407,234.665,5672.0
2022-02-01 13:20:00,240.71,241.3,240.59,241.22,7007.0,234.7723,235.3477,234.6552,235.2697,7007.0
2022-02-01 13:30:00,241.08,241.71,240.69,241.71,4928.0,235.1332,235.7476,234.7528,235.7476,4928.0
2022-02-01 13:40:00,241.76,242.23,241.58,242.02,5845.0,235.7964,236.2548,235.6208,236.05,5845.0
2022-02-01 13:50:00,241.91,242.03,241.42,241.81,7585.0,235.9427,236.0597,235.4648,235.8451,7585.0
2022-02-01 14:00:00,241.82,242.01,241.6,241.6,11538.0,235.8549,236.0402,235.6403,235.6403,11538.0
2022-02-01 14:10:00,241.64,241.64,240.5,240.62,7678.0,235.6793,235.6793,234.5675,234.6845,7678.0
2022-02-01 14:20:00,240.61,240.75,240.4,240.59,5178.0,234.6747,234.8113,234.4699,234.6552,5178.0
2022-02-01 14:30:00,240.72,241.0,240.58,240.7,8372.0,234.782,235.0551,234.6455,234.7625,8372.0
2022-02-01 14:40:00,240.61,240.94,240.51,240.55,6489.0,234.6747,234.9966,234.5772,234.6162,6489.0
2022-02-01 14:50:00,240.55,240.89,240.43,240.86,6744.0,234.6162,234.9478,234.4992,234.9186,6744.0
2022-02-01 15:00:00,240.7,241.42,240.65,241.36,12638.0,234.7625,235.4648,234.7138,235.4062,12638.0
2022-02-01 15:10:00,241.31,241.42,241.15,241.39,18613.0,235.3575,235.4648,235.2014,235.4355,18613.0
2022-02-01 15:20:00,241.4,241.66,241.03,241.59,22334.0,235.4453,235.6988,235.0844,235.6306,22334.0
2022-02-01 15:30:00,241.65,242.16,241.3,241.34,16123.0,235.6891,236.1865,235.3477,235.3867,16123.0
2022-02-01 15:40:00,241.33,242.87,241.33,242.87,33197.0,235.377,236.879,235.377,236.879,33197.0
2022-02-01 15:50:00,242.9,243.02,242.01,242.09,59212.0,236.9083,237.0253,236.0402,236.1182,59212.0
2022-02-02 09:30:00,242.79,244.2,242.79,244.05,7182.0,236.801,238.1762,236.801,238.0299,7182.0
2022-02-02 09:40:00,244.11,244.96,243.43,243.7,6187.0,238.0884,238.9174,237.4252,237.6885,6187.0
2022-02-02 09:50:00,243.46,244.29,243.27,244.14,7059.0,237.4544,238.264,237.2691,238.1177,7059.0
2022-02-02 10:00:00,244.32,245.27,243.64,244.49,12530.0,238.2932,239.2198,237.63,238.459,12530.0
2022-02-02 10:10:00,244.09,244.21,243.37,243.9,6523.0,238.0689,238.1859,237.3667,237.8836,6523.0
2022-02-02 10:20:00,244.15,244.41,243.41,243.92,46085.0,238.1274,238.381,237.4057,237.9031,46085.0
2022-02-02 10:30:00,243.92,243.92,243.01,243.6,6742.0,237.9031,237.9031,237.0155,237.591,6742.0
2022-02-02 10:40:00,243.86,243.94,243.4,243.73,5469.0,237.8446,237.9226,237.3959,237.7178,5469.0
2022-02-02 10:50:00,244.1,245.0,243.62,245.0,5052.0,238.0787,238.9565,237.6105,238.9565,5052.0
2022-02-02 11:00:00,245.09,245.21,243.91,243.91,9000.0,239.0442,239.1613,237.8933,237.8933,9000.0
2022-02-02 11:10:00,243.75,244.39,243.71,244.14,5455.0,237.7373,238.3615,237.6983,238.1177,5455.0
2022-02-02 11:20:00,243.98,244.91,243.95,244.62,7408.0,237.9616,238.8687,237.9324,238.5858,7408.0
2022-02-02 11:30:00,244.43,244.47,243.85,243.96,6338.0,238.4005,238.4395,237.8348,237.9421,6338.0
2022-02-02 11:40:00,243.85,244.11,243.37,243.78,3367.0,237.8348,238.0884,237.3667,237.7666,3367.0
2022-02-02 11:50:00,243.61,244.42,243.43,244.42,23990.0,237.6007,238.3908,237.4252,238.3908,23990.0
2022-02-02 12:00:00,244.4,244.6,243.86,244.6,34446.0,238.3713,238.5663,237.8446,238.5663,34446.0
2022-02-02 12:10:00,244.56,244.87,244.04,244.04,14248.0,238.5273,238.8297,238.0201,238.0201,14248.0
2022-02-02 12:20:00,244.06,244.27,243.75,243.76,3925.0,238.0396,238.2445,237.7373,237.747,3925.0
2022-02-02 12:30:00,243.62,243.71,243.44,243.56,5762.0,237.6105,237.6983,237.4349,237.552,5762.0
2022-02-02 12:40:00,243.44,244.07,243.15,243.81,7455.0,237.4349,238.0494,237.1521,237.7958,7455.0
2022-02-02 12:50:00,243.8,244.4,243.71,244.4,24197.0,237.7861,238.3713,237.6983,238.3713,24197.0
2022-02-02 13:00:00,244.31,244.52,243.82,244.18,9668.0,238.2835,238.4883,237.8056,238.1567,9668.0
2022-02-02 13:10:00,244.29,244.75,244.09,244.18,5748.0,238.264,238.7126,238.0689,238.1567,5748.0
2022-02-02 13:20:00,244.18,244.44,243.81,243.99,3862.0,238.1567,238.4103,237.7958,237.9714,3862.0
2022-02-02 13:30:00,243.98,244.38,243.87,244.31,3109.0,237.9616,238.3518,237.8543,238.2835,3109.0
2022-02-02 13:40:00,244.24,244.56,243.56,243.76,4298.0,238.2152,238.5273,237.552,237.747,4298.0
2022-02-02 13:50:00,243.71,244.49,243.7,244.49,49679.0,237.6983,238.459,237.6885,238.459,49679.0
2022-02-02 14:00:00,244.37,244.66,243.9,244.36,3775.0,238.342,238.6248,237.8836,238.3322,3775.0
2022-02-02 14:10:00,244.47,244.5,243.25,243.74,8896.0,238.4395,238.4688,237.2496,237.7275,8896.0
2022-02-02 14:20:00,243.62,243.91,243.35,243.65,3946.0,237.6105,237.8933,237.3472,237.6398,3946.0
2022-02-02 14:30:00,243.81,244.58,243.75,244.42,5409.0,237.7958,238.5468,237.7373,238.3908,5409.0
2022-02-02 14:40:00,244.5,244.89,244.41,244.57,4016.0,238.4688,238.8492,238.381,238.5371,4016.0
2022-02-02 14:50:00,244.56,244.56,244.16,244.21,4246.0,238.5273,238.5273,238.1372,238.1859,4246.0
2022-02-02 15:00:00,244.32,244.46,244.0,244.08,3932.0,238.2932,238.4298,237.9811,238.0592,3932.0
2022-02-02 15:10:00,243.98,244.93,243.78,244.63,14764.0,237.9616,238.8882,237.7666,238.5956,14764.0
2022-02-02 15:20:00,244.72,244.76,244.29,244.62,16352.0,238.6834,238.7224,238.264,238.5858,16352.0
2022-02-02 15:30:00,244.75,245.22,244.6,244.82,8087.0,238.7126,239.171,238.5663,238.7809,8087.0
2022-02-02 15:40:00,244.78,245.01,244.58,244.91,14540.0,238.7419,238.9662,238.5468,238.8687,14540.0
2022-02-02 15:50:00,244.8,245.2,244.5,245.16,54413.0,238.7614,239.1515,238.4688,239.1125,54413.0
2022-02-03 09:30:00,242.22,242.7,240.29,242.21,18960.0,236.245,236.7132,234.3626,236.2353,18960.0
2022-02-03 09:40:00,242.34,242.34,241.54,241.55,9467.0,236.3621,236.3621,235.5818,235.5916,9467.0
2022-02-03 09:50:00,241.56,241.56,240.47,240.58,5488.0,235.6013,235.6013,234.5382,234.6455,5488.0
2022-02-03 10:00:00,240.76,241.12,239.76,240.2,12243.0,234.821,235.1722,233.8457,234.2749,12243.0
2022-02-03 10:10:00,240.19,241.48,240.16,241.11,12419.0,234.2651,235.5233,234.2359,235.1624,12419.0
2022-02-03 10:20:00,241.07,241.78,240.56,240.71,4248.0,235.1234,235.8159,234.626,234.7723,4248.0
2022-02-03 10:30:00,240.76,241.48,240.76,240.88,7690.0,234.821,235.5233,234.821,234.9381,7690.0
2022-02-03 10:40:00,240.91,241.04,239.55,239.98,12864.0,234.9673,235.0941,233.6409,234.0603,12864.0
2022-02-03 10:50:00,240.01,240.37,239.64,240.15,5051.0,234.0896,234.4407,233.7287,234.2261,5051.0
2022-02-03 11:00:00,239.97,240.44,239.88,240.24,10013.0,234.0505,234.5089,233.9628,234.3139,10013.0
2022-02-03 11:10:00,240.55,240.79,239.73,240.04,20663.0,234.6162,234.8503,233.8165,234.1188,20663.0
2022-02-03 11:20:00,239.86,239.98,238.55,238.55,8229.0,233.9433,234.0603,232.6656,232.6656,8229.0
2022-02-03 11:30:00,238.62,238.62,238.04,238.21,10013.0,232.7338,232.7338,232.1681,232.334,10013.0
2022-02-03 11:40:00,238.2,238.92,238.11,238.15,8005.0,232.3242,233.0264,232.2364,232.2754,8005.0
2022-02-03 11:50:00,238.37,238.52,237.7,237.91,3368.0,232.49,232.6363,231.8365,232.0414,3368.0
2022-02-03 12:00:00,237.75,237.97,237.47,237.78,7277.0,231.8853,232.0999,231.6122,231.9146,7277.0
2022-02-03 12:10:00,237.86,238.51,237.86,238.35,100611.0,231.9926,232.6266,231.9926,232.4705,100611.0
2022-02-03 12:20:00,237.98,238.15,237.83,238.05,11286.0,232.1096,232.2754,231.9633,232.1779,11286.0
2022-02-03 12:30:00,238.05,238.9,237.63,238.73,39167.0,232.1779,233.0069,231.7683,232.8411,39167.0
2022-02-03 12:40:00,238.77,238.77,238.05,238.21,6175.0,232.8801,232.8801,232.1779,232.334,6175.0
2022-02-03 12:50:00,238.08,238.18,237.57,238.18,31475.0,232.2072,232.3047,231.7097,232.3047,31475.0
2022-02-03 13:00:00,238.02,238.19,237.49,237.69,4328.0,232.1486,232.3144,231.6317,231.8268,4328.0
2022-02-03 13:10:00,237.36,237.57,236.83,237.09,10442.0,231.5049,231.7097,230.988,231.2416,10442.0
2022-02-03 13:20:00,237.24,237.81,237.24,237.66,3370.0,231.3879,231.9438,231.3879,231.7975,3370.0
2022-02-03 13:30:00,237.82,238.06,237.28,237.84,8207.0,231.9536,232.1877,231.4269,231.9731,8207.0
2022-02-03 13:40:00,237.68,237.8,237.47,237.58,5294.0,231.817,231.9341,231.6122,231.7195,5294.0
2022-02-03 13:50:00,237.46,237.52,236.34,236.34,10644.0,231.6025,231.661,230.5101,230.5101,10644.0
2022-02-03 14:00:00,236.48,236.81,236.28,236.54,9569.0,230.6466,230.9685,230.4516,230.7051,9569.0
2022-02-03 14:10:00,236.67,237.18,236.5,236.98,7144.0,230.8319,231.3294,230.6661,231.1343,7144.0
2022-02-03 14:20:00,236.93,237.01,236.39,236.39,3039.0,231.0855,231.1636,230.5588,230.5588,3039.0
2022-02-03 14:30:00,236.05,236.32,235.66,235.66,3723.0,230.2272,230.4906,229.8469,229.8469,3723.0
2022-02-03 14:40:00,235.63,235.68,234.98,235.23,8096.0,229.8176,229.8664,229.1836,229.4275,8096.0
2022-02-03 14:50:00,235.18,235.42,235.08,235.22,6144.0,229.3787,229.6128,229.2812,229.4177,6144.0
2022-02-03 15:00:00,235.29,235.37,234.18,234.54,9228.0,229.486,229.564,228.4034,228.7545,9228.0
2022-02-03 15:10:00,234.57,235.3,234.53,235.3,10102.0,228.7837,229.4957,228.7447,229.4957,10102.0
2022-02-03 15:20:00,235.44,235.46,234.76,234.94,9220.0,229.6323,229.6518,228.9691,229.1446,9220.0
2022-02-03 15:30:00,234.87,234.94,233.74,233.86,22528.0,229.0763,229.1446,227.9742,228.0913,22528.0
2022-02-03 15:40:00,233.79,233.84,232.77,232.83,28755.0,228.023,228.0717,227.0281,227.0867,28755.0
2022-02-03 15:50:00,232.75,233.95,232.46,233.55,114385.0,227.0086,228.179,226.7258,227.7889,114385.0
2022-02-04 09:30:00,233.58,234.3,232.52,232.57,11999.0,227.8182,228.5204,226.7843,226.8331,11999.0
2022-02-04 09:40:00,233.12,234.33,232.5,233.89,5055.0,227.3695,228.5497,226.7648,228.1205,5055.0
2022-02-04 09:50:00,233.59,234.0,232.64,233.53,6100.0,227.8279,228.2278,226.9013,227.7694,6100.0
2022-02-04 10:00:00,233.87,235.0,233.44,234.85,42484.0,228.101,229.2031,227.6816,229.0568,42484.0
2022-02-04 10:10:00,234.62,235.1,234.17,234.81,14231.0,228.8325,229.3007,228.3936,229.0178,14231.0
2022-02-04 10:20:00,235.26,235.49,233.26,233.34,18758.0,229.4567,229.681,227.5061,227.5841,18758.0
2022-02-04 10:30:00,233.4,234.17,232.54,232.75,6806.0,227.6426,228.3936,226.8038,227.0086,6806.0
2022-02-04 10:40:00,233.01,233.2,232.5,232.7,4567.0,227.2622,227.4475,226.7648,226.9599,4567.0
2022-02-04 10:50:00,232.9,232.9,232.5,232.71,2774.0,227.1549,227.1549,226.7648,226.9696,2774.0
2022-02-04 11:00:00,232.59,233.29,232.38,233.09,8202.0,226.8526,227.5353,226.6478,227.3402,8202.0
2022-02-04 11:10:00,233.12,233.37,232.4,232.9,24073.0,227.3695,227.6133,226.6673,227.1549,24073.0
2022-02-04 11:20:00,232.93,234.14,232.89,233.73,24370.0,227.1842,228.3643,227.1452,227.9645,24370.0
2022-02-04 11:30:00,233.92,234.39,233.73,234.07,50449.0,228.1498,228.6082,227.9645,228.2961,50449.0
2022-02-04 11:40:00,234.12,234.4,233.79,233.93,20176.0,228.3448,228.6179,228.023,228.1595,20176.0
2022-02-04 11:50:00,233.93,234.97,233.81,234.5,35106.0,228.1595,229.1739,228.0425,228.7155,35106.0
2022-02-04 12:00:00,234.42,234.72,234.3,234.51,7665.0,228.6374,228.93,228.5204,228.7252,7665.0
2022-02-04 12:10:00,234.57,234.6,233.97,234.49,8432.0,228.7837,228.813,228.1985,228.7057,8432.0
2022-02-04 12:20:00,234.41,234.6,234.17,234.2,8087.0,228.6277,228.813,228.3936,228.4229,8087.0
2022-02-04 12:30:00,234.26,234.3,233.32,233.74,8095.0,228.4814,228.5204,227.5646,227.9742,8095.0
2022-02-04 12:40:00,233.69,234.59,233.69,234.59,11975.0,227.9254,228.8032,227.9254,228.8032,11975.0
2022-02-04 12:50:00,234.68,235.38,234.62,235.34,15707.0,228.891,229.5738,228.8325,229.5347,15707.0
2022-02-04 13:00:00,235.34,235.8,235.28,235.8,8280.0,229.5347,229.9834,229.4762,229.9834,8280.0
2022-02-04 13:10:00,235.91,235.96,235.08,235.08,5373.0,230.0907,230.1395,229.2812,229.2812,5373.0
2022-02-04 13:20:00,235.32,235.84,235.32,235.39,2309.0,229.5152,230.0224,229.5152,229.5835,2309.0
2022-02-04 13:30:00,235.53,235.86,235.3,235.85,5010.0,229.7201,230.0419,229.4957,230.0322,5010.0
2022-02-04 13:40:00,235.99,236.36,235.84,236.25,5206.0,230.1687,230.5296,230.0224,230.4223,5206.0
2022-02-04 13:50:00,236.24,236.51,235.69,235.86,11121.0,230.4125,230.6759,229.8761,230.0419,11121.0
2022-02-04 14:00:00,236.01,236.15,235.71,235.9,13416.0,230.1882,230.3248,229.8956,230.0809,13416.0
2022-02-04 14:10:00,236.0,236.0,235.53,235.57,5497.0,230.1785,230.1785,229.7201,229.7591,5497.0
2022-02-04 14:20:00,235.49,236.02,235.42,235.87,2131.0,229.681,230.198,229.6128,230.0517,2131.0
2022-02-04 14:30:00,235.94,236.19,235.7,236.04,11195.0,230.1199,230.3638,229.8859,230.2175,11195.0
2022-02-04 14:40:00,236.06,236.14,235.54,235.77,6649.0,230.237,230.315,229.7298,229.9541,6649.0
2022-02-04 14:50:00,235.89,236.1,235.72,235.86,14915.0,230.0712,230.276,229.9054,230.0419,14915.0
2022-02-04 15:00:00,235.95,236.34,235.8,235.8,54279.0,230.1297,230.5101,229.9834,229.9834,54279.0
2022-02-04 15:10:00,235.8,236.3,235.69,235.78,52961.0,229.9834,230.4711,229.8761,229.9639,52961.0
2022-02-04 15:20:00,235.75,236.21,235.63,236.08,27307.0,229.9346,230.3833,229.8176,230.2565,27307.0
2022-02-04 15:30:00,236.17,236.26,235.35,235.37,38531.0,230.3443,230.4321,229.5445,229.564,38531.0
2022-02-04 15:40:00,235.34,235.42,234.43,234.71,17396.0,229.5347,229.6128,228.6472,228.9203,17396.0
2022-02-04 15:50:00,235.01,235.02,233.89,233.89,38370.0,229.2129,229.2226,228.1205,228.1205,38370.0
2022-02-07 09:30:00,235.74,236.37,235.18,236.37,8153.0,229.9249,230.5393,229.3787,230.5393,8153.0
2022-02-07 09:40:00,237.2,237.58,235.92,236.21,22707.0,231.3489,231.7195,230.1004,230.3833,22707.0
2022-02-07 09:50:00,236.14,236.86,235.83,236.42,22081.0,230.315,231.0173,230.0127,230.5881,22081.0
2022-02-07 10:00:00,236.34,236.63,236.11,236.46,22970.0,230.5101,230.7929,230.2858,230.6271,22970.0
2022-02-07 10:10:00,236.44,236.51,236.05,236.14,10331.0,230.6076,230.6759,230.2272,230.315,10331.0
2022-02-07 10:20:00,236.03,236.55,235.83,236.48,5266.0,230.2077,230.7149,230.0127,230.6466,5266.0
2022-02-07 10:30:00,236.49,237.14,236.36,236.42,49505.0,230.6564,231.2903,230.5296,230.5881,49505.0
2022-02-07 10:40:00,236.41,236.6,236.0,236.31,18068.0,230.5784,230.7637,230.1785,230.4808,18068.0
2022-02-07 10:50:00,236.45,237.14,236.45,236.75,24420.0,230.6174,231.2903,230.6174,230.91,24420.0
2022-02-07 11:00:00,236.78,237.02,236.15,236.15,9290.0,230.9392,231.1733,230.3248,230.3248,9290.0
2022-02-07 11:10:00,236.42,236.54,236.12,236.36,7212.0,230.5881,230.7051,230.2955,230.5296,7212.0
2022-02-07 11:20:00,236.37,236.63,236.0,236.23,10148.0,230.5393,230.7929,230.1785,230.4028,10148.0
2022-02-07 11:30:00,236.21,236.32,235.33,235.38,34865.0,230.3833,230.4906,229.525,229.5738,34865.0
2022-02-07 11:40:00,235.47,236.18,235.44,236.18,13207.0,229.6615,230.354,229.6323,230.354,13207.0
2022-02-07 11:50:00,236.06,236.48,235.99,236.41,10763.0,230.237,230.6466,230.1687,230.5784,10763.0
2022-02-07 12:00:00,236.42,236.42,235.93,235.93,22709.0,230.5881,230.5881,230.1102,230.1102,22709.0
2022-02-07 12:10:00,236.06,236.53,236.01,236.26,25232.0,230.237,230.6954,230.1882,230.4321,25232.0
2022-02-07 12:20:00,236.26,236.66,235.88,236.15,13037.0,230.4321,230.8222,230.0614,230.3248,13037.0
2022-02-07 12:30:00,236.17,236.42,235.66,235.66,7582.0,230.3443,230.5881,229.8469,229.8469,7582.0
2022-02-07 12:40:00,235.55,236.17,235.51,236.17,7319.0,229.7396,230.3443,229.7006,230.3443,7319.0
2022-02-07 12:50:00,236.28,236.28,235.91,236.11,6875.0,230.4516,230.4516,230.0907,230.2858,6875.0
2022-02-07 13:00:00,236.0,236.34,235.98,236.24,10632.0,230.1785,230.5101,230.159,230.4125,10632.0
2022-02-07 13:10:00,236.25,236.96,236.2,236.28,31076.0,230.4223,231.1148,230.3735,230.4516,31076.0
2022-02-07 13:20:00,236.27,236.33,235.89,236.18,21077.0,230.4418,230.5003,230.0712,230.354,21077.0
2022-02-07 13:30:00,236.18,236.27,235.91,236.07,10037.0,230.354,230.4418,230.0907,230.2467,10037.0
2022-02-07 13:40:00,235.97,236.07,235.66,235.66,6852.0,230.1492,230.2467,229.8469,229.8469,6852.0
2022-02-07 13:50:00,235.78,236.08,235.78,235.97,10327.0,229.9639,230.2565,229.9639,230.1492,10327.0
2022-02-07 14:00:00,236.01,236.07,235.67,235.67,11231.0,230.1882,230.2467,229.8566,229.8566,11231.0
2022-02-07 14:10:00,235.74,235.79,235.57,235.76,5892.0,229.9249,229.9736,229.7591,229.9444,5892.0
2022-02-07 14:20:00,235.75,236.27,235.45,236.26,23093.0,229.9346,230.4418,229.642,230.4321,23093.0
2022-02-07 14:30:00,236.13,236.21,235.93,235.93,4623.0,230.3053,230.3833,230.1102,230.1102,4623.0
2022-02-07 14:40:00,235.99,236.16,235.95,236.07,8412.0,230.1687,230.3345,230.1297,230.2467,8412.0
2022-02-07 14:50:00,236.0,236.13,235.76,236.07,5057.0,230.1785,230.3053,229.9444,230.2467,5057.0
2022-02-07 15:00:00,235.96,236.29,235.82,236.03,9899.0,230.1395,230.4613,230.0029,230.2077,9899.0
2022-02-07 15:10:00,235.91,236.13,235.73,235.83,11374.0,230.0907,230.3053,229.9151,230.0127,11374.0
2022-02-07 15:20:00,235.91,236.01,234.84,234.99,11539.0,230.0907,230.1882,229.0471,229.1934,11539.0
2022-02-07 15:30:00,234.99,235.4,234.81,234.87,24984.0,229.1934,229.5933,229.0178,229.0763,24984.0
2022-02-07 15:40:00,234.76,234.92,233.97,233.99,39852.0,228.9691,229.1251,228.1985,228.218,39852.0
2022-02-07 15:50:00,234.01,234.72,233.73,234.33,79925.0,228.2376,228.93,227.9645,228.5497,79925.0
2022-02-08 09:30:00,234.46,234.97,233.14,233.47,8136.0,228.6765,229.1739,227.389,227.7109,8136.0
2022-02-08 09:40:00,233.01,233.01,231.02,231.76,8764.0,227.2622,227.2622,225.3213,226.0431,8764.0
2022-02-08 09:50:00,231.39,231.71,230.39,231.38,14498.0,225.6822,225.9943,224.7069,225.6724,14498.0
2022-02-08 10:00:00,231.22,232.24,230.63,232.24,15075.0,225.5164,226.5112,224.9409,226.5112,15075.0
2022-02-08 10:10:00,232.26,233.17,231.92,232.84,13762.0,226.5307,227.4183,226.1991,227.0964,13762.0
2022-02-08 10:20:00,232.97,233.61,232.66,233.1,8049.0,227.2232,227.8474,226.9209,227.35,8049.0
2022-02-08 10:30:00,233.18,233.93,232.86,233.73,9849.0,227.428,228.1595,227.1159,227.9645,9849.0
2022-02-08 10:40:00,233.87,235.55,233.61,235.26,18680.0,228.101,229.7396,227.8474,229.4567,18680.0
2022-02-08 10:50:00,235.23,235.76,235.11,235.6,10782.0,229.4275,229.9444,229.3104,229.7883,10782.0
2022-02-08 11:00:00,235.47,236.82,235.47,236.82,5748.0,229.6615,230.9782,229.6615,230.9782,5748.0
2022-02-08 11:10:00,236.66,237.49,236.59,237.26,9000.0,230.8222,231.6317,230.7539,231.4074,9000.0
2022-02-08 11:20:00,237.29,237.46,237.07,237.3,10078.0,231.4366,231.6025,231.2221,231.4464,10078.0
2022-02-08 11:30:00,237.52,238.01,237.12,237.94,9669.0,231.661,232.1389,231.2708,232.0706,9669.0
2022-02-08 11:40:00,238.03,238.16,237.45,237.55,7181.0,232.1584,232.2852,231.5927,231.6902,7181.0
2022-02-08 11:50:00,237.58,238.17,237.46,237.73,6794.0,231.7195,232.2949,231.6025,231.8658,6794.0
2022-02-08 12:00:00,237.74,237.91,237.46,237.49,4967.0,231.8755,232.0414,231.6025,231.6317,4967.0
2022-02-08 12:10:00,237.35,237.36,236.97,237.12,4042.0,231.4952,231.5049,231.1245,231.2708,4042.0
2022-02-08 12:20:00,237.13,237.32,236.79,236.99,4293.0,231.2806,231.4659,230.949,231.144,4293.0
2022-02-08 12:30:00,237.29,237.59,237.24,237.56,3833.0,231.4366,231.7292,231.3879,231.7,3833.0
2022-02-08 12:40:00,237.64,237.69,237.3,237.31,3445.0,231.778,231.8268,231.4464,231.4562,3445.0
2022-02-08 12:50:00,237.41,237.44,236.99,237.19,3829.0,231.5537,231.5829,231.144,231.3391,3829.0
2022-02-08 13:00:00,237.35,237.35,236.92,236.97,4413.0,231.4952,231.4952,231.0758,231.1245,4413.0
2022-02-08 13:10:00,236.98,237.04,236.69,236.96,6265.0,231.1343,231.1928,230.8514,231.1148,6265.0
2022-02-08 13:20:00,236.82,236.83,236.26,236.54,4495.0,230.9782,230.988,230.4321,230.7051,4495.0
2022-02-08 13:30:00,236.69,237.32,236.62,237.07,5918.0,230.8514,231.4659,230.7832,231.2221,5918.0
2022-02-08 13:40:00,237.17,237.18,236.62,236.81,5389.0,231.3196,231.3294,230.7832,230.9685,5389.0
2022-02-08 13:50:00,236.78,237.25,236.71,237.25,6320.0,230.9392,231.3976,230.871,231.3976,6320.0
2022-02-08 14:00:00,237.09,237.13,236.9,236.97,7716.0,231.2416,231.2806,231.0563,231.1245,7716.0
2022-02-08 14:10:00,236.96,236.99,236.56,236.65,6180.0,231.1148,231.144,230.7247,230.8124,6180.0
2022-02-08 14:20:00,236.46,236.46,235.78,235.85,5531.0,230.6271,230.6271,229.9639,230.0322,5531.0
2022-02-08 14:30:00,235.7,236.07,235.61,235.7,7087.0,229.8859,230.2467,229.7981,229.8859,7087.0
2022-02-08 14:40:00,235.62,235.81,235.36,235.38,6156.0,229.8078,229.9932,229.5543,229.5738,6156.0
2022-02-08 14:50:00,235.3,235.87,235.28,235.82,8435.0,229.4957,230.0517,229.4762,230.0029,8435.0
2022-02-08 15:00:00,235.77,236.59,235.42,236.34,17852.0,229.9541,230.7539,229.6128,230.5101,17852.0
2022-02-08 15:10:00,236.42,237.44,236.38,237.13,10215.0,230.5881,231.5829,230.5491,231.2806,10215.0
2022-02-08 15:20:00,237.02,237.14,236.45,236.69,14084.0,231.1733,231.2903,230.6174,230.8514,14084.0
2022-02-08 15:30:00,236.75,236.78,236.17,236.28,19854.0,230.91,230.9392,230.3443,230.4516,19854.0
2022-02-08 15:40:00,236.3,236.58,236.03,236.2,25219.0,230.4711,230.7442,230.2077,230.3735,25219.0
2022-02-08 15:50:00,236.27,236.64,235.75,236.1,124590.0,230.4418,230.8027,229.9346,230.276,124590.0
2022-02-09 09:30:00,239.73,240.73,238.88,239.72,10207.0,233.8165,234.7918,232.9874,233.8067,10207.0
2022-02-09 09:40:00,239.65,240.35,238.66,240.06,10759.0,233.7384,234.4212,232.7729,234.1383,10759.0
2022-02-09 09:50:00,240.09,240.09,238.73,239.45,15022.0,234.1676,234.1676,232.8411,233.5434,15022.0
2022-02-09 10:00:00,238.96,240.04,238.8,239.53,7739.0,233.0655,234.1188,232.9094,233.6214,7739.0
2022-02-09 10:10:00,239.79,240.04,239.12,239.13,14074.0,233.875,234.1188,233.2215,233.2313,14074.0
2022-02-09 10:20:00,238.81,239.44,238.6,239.11,7107.0,232.9192,233.5336,232.7143,233.2118,7107.0
2022-02-09 10:30:00,239.29,240.88,238.96,240.61,5047.0,233.3873,234.9381,233.0655,234.6747,5047.0
2022-02-09 10:40:00,240.96,241.05,240.37,240.5,5789.0,235.0161,235.1039,234.4407,234.5675,5789.0
2022-02-09 10:50:00,240.47,240.6,240.03,240.03,6417.0,234.5382,234.665,234.1091,234.1091,6417.0
2022-02-09 11:00:00,240.15,240.81,240.11,240.25,8946.0,234.2261,234.8698,234.1871,234.3236,8946.0
2022-02-09 11:10:00,240.23,240.28,239.74,240.13,6350.0,234.3041,234.3529,233.8262,234.2066,6350.0
2022-02-09 11:20:00,240.28,240.43,240.12,240.14,7583.0,234.3529,234.4992,234.1968,234.2163,7583.0
2022-02-09 11:30:00,240.01,240.22,239.96,240.22,3425.0,234.0896,234.2944,234.0408,234.2944,3425.0
2022-02-09 11:40:00,240.26,240.39,239.97,240.12,2645.0,234.3334,234.4602,234.0505,234.1968,2645.0
2022-02-09 11:50:00,240.06,240.06,239.5,239.73,3077.0,234.1383,234.1383,233.5921,233.8165,3077.0
2022-02-09 12:00:00,239.75,240.3,239.68,239.94,3005.0,233.836,234.3724,233.7677,234.0213,3005.0
2022-02-09 12:10:00,239.71,239.82,239.57,239.69,1342.0,233.797,233.9042,233.6604,233.7774,1342.0
2022-02-09 12:20:00,239.56,240.04,239.41,239.68,6741.0,233.6507,234.1188,233.5044,233.7677,6741.0
2022-02-09 12:30:00,239.56,239.82,239.01,239.76,7268.0,233.6507,233.9042,233.1142,233.8457,7268.0
2022-02-09 12:40:00,239.86,240.1,239.72,240.1,5264.0,233.9433,234.1773,233.8067,234.1773,5264.0
2022-02-09 12:50:00,240.05,240.07,239.63,239.76,5256.0,234.1286,234.1481,233.7189,233.8457,5256.0
2022-02-09 13:00:00,239.87,240.7,239.61,240.4,8323.0,233.953,234.7625,233.6994,234.4699,8323.0
2022-02-09 13:10:00,240.41,241.05,240.33,240.71,10684.0,234.4797,235.1039,234.4017,234.7723,10684.0
2022-02-09 13:20:00,240.68,240.88,240.44,240.6,2563.0,234.743,234.9381,234.5089,234.665,2563.0
2022-02-09 13:30:00,240.81,240.96,240.36,240.53,4527.0,234.8698,235.0161,234.4309,234.5967,4527.0
2022-02-09 13:40:00,240.43,240.7,240.43,240.53,6905.0,234.4992,234.7625,234.4992,234.5967,6905.0
2022-02-09 13:50:00,240.63,241.34,240.23,240.46,13858.0,234.6943,235.3867,234.3041,234.5285,13858.0
2022-02-09 14:00:00,240.39,240.87,240.39,240.83,6843.0,234.4602,234.9283,234.4602,234.8893,6843.0
2022-02-09 14:10:00,240.93,241.27,240.87,241.18,11476.0,234.9869,235.3185,234.9283,235.2307,11476.0
2022-02-09 14:20:00,241.1,241.53,240.89,241.3,23693.0,235.1527,235.5721,234.9478,235.3477,23693.0
2022-02-09 14:30:00,241.27,241.4,241.23,241.26,5561.0,235.3185,235.4453,235.2795,235.3087,5561.0
2022-02-09 14:40:00,241.32,241.42,241.01,241.16,4571.0,235.3672,235.4648,235.0649,235.2112,4571.0
2022-02-09 14:50:00,241.08,241.46,240.97,241.22,9093.0,235.1332,235.5038,235.0259,235.2697,9093.0
2022-02-09 15:00:00,241.14,241.14,240.44,240.49,10603.0,235.1917,235.1917,234.5089,234.5577,10603.0
2022-02-09 15:10:00,240.5,240.77,240.37,240.62,16115.0,234.5675,234.8308,234.4407,234.6845,16115.0
2022-02-09 15:20:00,240.59,241.49,240.59,241.37,27953.0,234.6552,235.533,234.6552,235.416,27953.0
2022-02-09 15:30:00,241.37,241.69,241.03,241.35,41940.0,235.416,235.7281,235.0844,235.3965,41940.0
2022-02-09 15:40:00,241.29,241.35,240.47,240.48,65819.0,235.338,235.3965,234.5382,234.548,65819.0
2022-02-09 15:50:00,240.72,241.26,240.07,240.39,100340.0,234.782,235.3087,234.1481,234.4602,100340.0
2022-02-10 09:30:00,231.84,236.99,230.16,235.32,27223.0,226.1211,231.144,224.4825,229.5152,27223.0
2022-02-10 09:40:00,235.39,237.92,234.63,234.63,14290.0,229.5835,232.0511,228.8423,228.8423,14290.0
2022-02-10 09:50:00,234.95,235.76,234.64,234.87,14148.0,229.1544,229.9444,228.852,229.0763,14148.0
2022-02-10 10:00:00,234.44,235.77,234.01,234.12,10796.0,228.6569,229.9541,228.2376,228.3448,10796.0
2022-02-10 10:10:00,234.15,235.16,234.09,234.36,9297.0,228.3741,229.3592,228.3156,228.5789,9297.0
2022-02-10 10:20:00,234.36,236.75,234.04,236.13,18425.0,228.5789,230.91,228.2668,230.3053,18425.0
2022-02-10 10:30:00,236.28,239.59,236.04,239.44,21542.0,230.4516,233.6799,230.2175,233.5336,21542.0
2022-02-10 10:40:00,239.35,239.85,238.71,239.0,123917.0,233.4458,233.9335,232.8216,233.1045,123917.0
2022-02-10 10:50:00,239.17,239.62,238.38,239.15,33329.0,233.2703,233.7092,232.4998,233.2508,33329.0
2022-02-10 11:00:00,239.27,239.81,238.77,238.99,14976.0,233.3678,233.8945,232.8801,233.0947,14976.0
2022-02-10 11:10:00,238.99,239.69,238.78,239.39,10573.0,233.0947,233.7774,232.8899,233.4848,10573.0
2022-02-10 11:20:00,239.2,239.2,237.49,237.73,27292.0,233.2995,233.2995,231.6317,231.8658,27292.0
2022-02-10 11:30:00,237.41,237.45,235.25,235.33,4960.0,231.5537,231.5927,229.447,229.525,4960.0
2022-02-10 11:40:00,235.39,236.89,235.35,236.67,9336.0,229.5835,231.0465,229.5445,230.8319,9336.0
2022-02-10 11:50:00,236.64,236.84,235.94,236.84,6015.0,230.8027,230.9977,230.1199,230.9977,6015.0
2022-02-10 12:00:00,236.82,236.83,236.14,236.14,3148.0,230.9782,230.988,230.315,230.315,3148.0
2022-02-10 12:10:00,236.22,236.47,236.05,236.4,10549.0,230.393,230.6369,230.2272,230.5686,10549.0
2022-02-10 12:20:00,236.38,236.78,235.93,236.09,32465.0,230.5491,230.9392,230.1102,230.2662,32465.0
2022-02-10 12:30:00,236.14,236.29,234.93,235.85,7320.0,230.315,230.4613,229.1349,230.0322,7320.0
2022-02-10 12:40:00,235.82,235.85,232.67,232.82,6544.0,230.0029,230.0322,226.9306,227.0769,6544.0
2022-02-10 12:50:00,232.33,233.58,231.63,232.73,17185.0,226.599,227.8182,225.9163,226.9891,17185.0
2022-02-10 13:00:00,232.73,233.98,232.38,233.48,26600.0,226.9891,228.2083,226.6478,227.7206,26600.0
2022-02-10 13:10:00,233.28,233.58,231.86,232.08,15953.0,227.5256,227.8182,226.1406,226.3552,15953.0
2022-02-10 13:20:00,232.28,233.0,232.27,232.89,12654.0,226.5502,227.2525,226.5405,227.1452,12654.0
2022-02-10 13:30:00,232.62,232.81,231.51,232.02,16407.0,226.8818,227.0672,225.7992,226.2966,16407.0
2022-02-10 13:40:00,232.17,232.75,232.17,232.63,17323.0,226.4429,227.0086,226.4429,226.8916,17323.0
2022-02-10 13:50:00,232.78,233.15,232.66,233.09,13021.0,227.0379,227.3988,226.9209,227.3402,13021.0
2022-02-10 14:00:00,233.32,233.32,231.84,231.85,7096.0,227.5646,227.5646,226.1211,226.1308,7096.0
2022-02-10 14:10:00,231.56,231.59,229.4,229.66,10329.0,225.848,225.8773,223.7413,223.9949,10329.0
2022-02-10 14:20:00,229.54,231.0,229.54,230.75,31808.0,223.8778,225.3018,223.8778,225.058,31808.0
2022-02-10 14:30:00,230.63,230.83,230.07,230.56,75460.0,224.9409,225.136,224.3947,224.8727,75460.0
2022-02-10 14:40:00,230.59,231.85,230.49,230.89,21160.0,224.9019,226.1308,224.8044,225.1945,21160.0
2022-02-10 14:50:00,230.8,230.87,230.1,230.18,7996.0,225.1067,225.175,224.424,224.502,7996.0
2022-02-10 15:00:00,230.35,230.53,229.63,230.53,21282.0,224.6678,224.8434,223.9656,224.8434,21282.0
2022-02-10 15:10:00,230.62,232.26,230.56,231.5,17748.0,224.9312,226.5307,224.8727,225.7895,17748.0
2022-02-10 15:20:00,231.5,232.81,231.13,232.28,40132.0,225.7895,227.0672,225.4286,226.5502,40132.0
2022-02-10 15:30:00,232.09,232.18,230.53,230.84,22950.0,226.3649,226.4527,224.8434,225.1458,22950.0
2022-02-10 15:40:00,230.77,231.16,229.86,230.34,35428.0,225.0775,225.4579,224.1899,224.6581,35428.0
2022-02-10 15:50:00,230.24,232.41,230.13,231.17,121406.0,224.5606,226.677,224.4533,225.4676,121406.0
2022-02-11 09:30:00,231.39,233.15,230.47,230.92,21950.0,225.6822,227.3988,224.7849,225.2238,21950.0
2022-02-11 09:40:00,231.25,232.27,230.43,231.64,4071.0,225.5456,226.5405,224.7459,225.926,4071.0
2022-02-11 09:50:00,231.79,231.79,230.25,230.46,38670.0,226.0723,226.0723,224.5703,224.7751,38670.0
2022-02-11 10:00:00,230.63,232.33,230.46,231.43,15744.0,224.9409,226.599,224.7751,225.7212,15744.0
2022-02-11 10:10:00,231.29,231.38,229.59,230.09,14065.0,225.5847,225.6724,223.9266,224.4143,14065.0
2022-02-11 10:20:00,229.95,230.38,229.51,229.88,16813.0,224.2777,224.6971,223.8486,224.2094,16813.0
2022-02-11 10:30:00,230.14,231.16,230.07,230.34,59284.0,224.463,225.4579,224.3947,224.6581,59284.0
2022-02-11 10:40:00,230.3,230.53,229.42,230.2,10419.0,224.6191,224.8434,223.7608,224.5215,10419.0
2022-02-11 10:50:00,230.18,230.51,229.37,229.51,126028.0,224.502,224.8239,223.712,223.8486,126028.0
2022-02-11 11:00:00,229.35,229.66,227.97,227.97,14190.0,223.6925,223.9949,222.3465,222.3465,14190.0
2022-02-11 11:10:00,227.77,227.85,226.69,227.74,17513.0,222.1515,222.2295,221.0981,222.1222,17513.0
2022-02-11 11:20:00,227.83,228.1,227.16,227.16,8635.0,222.21,222.4733,221.5565,221.5565,8635.0
2022-02-11 11:30:00,227.5,228.22,227.12,227.48,9803.0,221.8881,222.5904,221.5175,221.8686,9803.0
2022-02-11 11:40:00,227.39,228.57,227.39,228.51,14048.0,221.7809,222.9317,221.7809,222.8732,14048.0
2022-02-11 11:50:00,228.38,228.86,228.13,228.72,3441.0,222.7464,223.2146,222.5026,223.078,3441.0
2022-02-11 12:00:00,228.59,229.53,228.42,229.45,11301.0,222.9513,223.8681,222.7854,223.79,11301.0
2022-02-11 12:10:00,229.61,229.97,229.32,229.5,6316.0,223.9461,224.2972,223.6632,223.8388,6316.0
2022-02-11 12:20:00,229.37,229.39,228.95,229.31,3897.0,223.712,223.7315,223.3024,223.6535,3897.0
2022-02-11 12:30:00,229.28,229.64,228.88,229.06,6507.0,223.6242,223.9754,223.2341,223.4097,6507.0
2022-02-11 12:40:00,228.96,229.17,228.59,228.88,6447.0,223.3121,223.5169,222.9513,223.2341,6447.0
2022-02-11 12:50:00,228.8,228.9,228.23,228.86,13401.0,223.1561,223.2536,222.6001,223.2146,13401.0
2022-02-11 13:00:00,228.86,229.4,228.85,229.27,10837.0,223.2146,223.7413,223.2048,223.6145,10837.0
2022-02-11 13:10:00,229.44,229.44,228.92,229.26,6409.0,223.7803,223.7803,223.2731,223.6047,6409.0
2022-02-11 13:20:00,229.08,229.36,227.79,227.88,15970.0,223.4292,223.7023,222.171,222.2588,15970.0
2022-02-11 13:30:00,227.62,227.94,226.23,226.24,44126.0,222.0052,222.3173,220.6495,220.6592,44126.0
2022-02-11 13:40:00,226.14,227.07,225.72,226.67,44369.0,220.5617,221.4687,220.152,221.0786,44369.0
2022-02-11 13:50:00,226.78,226.92,225.79,225.89,6976.0,221.1859,221.3224,220.2203,220.3179,6976.0
2022-02-11 14:00:00,225.7,225.88,223.86,224.5,32412.0,220.1325,220.3081,218.3379,218.9621,32412.0
2022-02-11 14:10:00,224.67,225.69,224.31,225.34,13897.0,219.128,220.1228,218.7768,219.7814,13897.0
2022-02-11 14:20:00,225.5,225.92,224.56,224.63,10513.0,219.9375,220.3471,219.0207,219.0889,10513.0
2022-02-11 14:30:00,224.71,225.69,224.49,225.48,14318.0,219.167,220.1228,218.9524,219.918,14318.0
2022-02-11 14:40:00,225.56,225.56,224.15,224.27,36607.0,219.996,219.996,218.6208,218.7378,36607.0
2022-02-11 14:50:00,224.26,224.43,223.39,224.31,23255.0,218.7281,218.8939,217.8795,218.7768,23255.0
2022-02-11 15:00:00,224.24,225.88,224.23,224.5,16980.0,218.7086,220.3081,218.6988,218.9621,16980.0
2022-02-11 15:10:00,224.43,224.64,223.16,223.3,23343.0,218.8939,219.0987,217.6552,217.7917,23343.0
2022-02-11 15:20:00,223.2,223.86,222.98,223.78,30214.0,217.6942,218.3379,217.4796,218.2599,30214.0
2022-02-11 15:30:00,223.8,224.67,223.22,224.24,33440.0,218.2794,219.128,217.7137,218.7086,33440.0
2022-02-11 15:40:00,224.31,225.25,223.37,225.22,51626.0,218.7768,219.6936,217.86,219.6644,51626.0
2022-02-11 15:50:00,225.31,225.33,224.41,225.0,135551.0,219.7522,219.7717,218.8744,219.4498,135551.0
2022-02-14 09:30:00,224.14,226.42,224.14,226.42,6508.0,218.611,220.8348,218.611,220.8348,6508.0
2022-02-14 09:40:00,226.61,226.96,225.2,225.87,56426.0,221.0201,221.3615,219.6449,220.2983,56426.0
2022-02-14 09:50:00,225.89,227.16,225.73,226.66,52298.0,220.3179,221.5565,220.1618,221.0689,52298.0
2022-02-14 10:00:00,226.48,226.81,225.34,226.22,7497.0,220.8933,221.2152,219.7814,220.6397,7497.0
2022-02-14 10:10:00,226.39,227.44,225.41,226.09,9300.0,220.8055,221.8296,219.8497,220.5129,9300.0
2022-02-14 10:20:00,226.08,227.23,225.92,226.11,5514.0,220.5032,221.6248,220.3471,220.5324,5514.0
2022-02-14 10:30:00,225.94,226.62,225.21,225.43,137492.0,220.3666,221.0298,219.6546,219.8692,137492.0
2022-02-14 10:40:00,225.35,225.64,224.46,225.25,16002.0,219.7912,220.074,218.9231,219.6936,16002.0
2022-02-14 10:50:00,225.45,225.63,224.49,225.27,15987.0,219.8887,220.0643,218.9524,219.7131,15987.0
2022-02-14 11:00:00,225.34,226.16,224.99,225.98,11523.0,219.7814,220.5812,219.4401,220.4056,11523.0
2022-02-14 11:10:00,226.17,226.17,225.17,225.48,21387.0,220.5909,220.5909,219.6156,219.918,21387.0
2022-02-14 11:20:00,225.36,225.41,224.61,224.66,43281.0,219.8009,219.8497,219.0694,219.1182,43281.0
2022-02-14 11:30:00,225.01,225.01,224.14,224.23,11275.0,219.4596,219.4596,218.611,218.6988,11275.0
2022-02-14 11:40:00,224.31,224.79,224.31,224.54,8293.0,218.7768,219.245,218.7768,219.0012,8293.0
2022-02-14 11:50:00,224.58,224.58,223.8,224.07,9470.0,219.0402,219.0402,218.2794,218.5428,9470.0
2022-02-14 12:00:00,224.0,224.25,223.82,223.91,8320.0,218.4745,218.7183,218.2989,218.3867,8320.0
2022-02-14 12:10:00,223.98,223.98,223.27,223.77,13412.0,218.455,218.455,217.7625,218.2502,13412.0
2022-02-14 12:20:00,223.85,224.25,223.74,224.05,13863.0,218.3282,218.7183,218.2209,218.5232,13863.0
2022-02-14 12:30:00,224.19,224.55,224.18,224.2,18108.0,218.6598,219.0109,218.65,218.6695,18108.0
2022-02-14 12:40:00,224.35,224.73,224.21,224.68,9438.0,218.8158,219.1865,218.6793,219.1377,9438.0
2022-02-14 12:50:00,224.98,225.03,224.22,224.22,7570.0,219.4303,219.4791,218.6891,218.6891,7570.0
2022-02-14 13:00:00,224.42,224.43,223.99,224.08,5540.0,218.8841,218.8939,218.4647,218.5525,5540.0
2022-02-14 13:10:00,224.14,224.14,223.64,223.99,9904.0,218.611,218.611,218.1234,218.4647,9904.0
2022-02-14 13:20:00,223.93,224.03,222.62,222.62,14011.0,218.4062,218.5037,217.1285,217.1285,14011.0
2022-02-14 13:30:00,222.6,222.75,222.14,222.17,11063.0,217.109,217.2553,216.6604,216.6896,11063.0
2022-02-14 13:40:00,222.24,222.35,221.47,221.48,28296.0,216.7579,216.8652,216.0069,216.0166,28296.0
2022-02-14 13:50:00,221.48,221.53,219.73,219.73,24934.0,216.0166,216.0654,214.3098,214.3098,24934.0
2022-02-14 14:00:00,219.77,220.4,219.5,219.5,13783.0,214.3488,214.9633,214.0855,214.0855,13783.0
2022-02-14 14:10:00,219.53,219.95,219.25,219.45,14118.0,214.1147,214.5244,213.8416,214.0367,14118.0
2022-02-14 14:20:00,219.48,221.22,219.34,220.91,13235.0,214.066,215.7631,213.9294,215.4607,13235.0
2022-02-14 14:30:00,221.03,221.79,220.5,220.9,15932.0,215.5777,216.319,215.0608,215.4509,15932.0
2022-02-14 14:40:00,220.9,221.73,220.59,220.74,19663.0,215.4509,216.2605,215.1486,215.2949,19663.0
2022-02-14 14:50:00,220.74,222.08,220.74,221.36,15193.0,215.2949,216.6018,215.2949,215.8996,15193.0
2022-02-14 15:00:00,221.33,221.5,220.42,221.03,7302.0,215.8703,216.0361,214.9828,215.5777,7302.0
2022-02-14 15:10:00,220.95,221.47,220.49,220.49,20455.0,215.4997,216.0069,215.0511,215.0511,20455.0
2022-02-14 15:20:00,220.18,221.12,220.13,221.03,17171.0,214.7487,215.6655,214.6999,215.5777,17171.0
2022-02-14 15:30:00,220.9,221.61,220.79,221.05,31970.0,215.4509,216.1434,215.3437,215.5972,31970.0
2022-02-14 15:40:00,221.25,221.83,220.72,221.52,33346.0,215.7923,216.358,215.2754,216.0557,33346.0
2022-02-14 15:50:00,221.37,221.66,220.8,220.98,79861.0,215.9094,216.1922,215.3534,215.529,79861.0
2022-02-15 09:30:00,225.39,226.3,224.14,225.27,7563.0,219.8302,220.7177,218.611,219.7131,7563.0
2022-02-15 09:40:00,225.22,225.53,224.08,224.2,7558.0,219.6644,219.9667,218.5525,218.6695,7558.0
2022-02-15 09:50:00,223.74,224.06,222.91,223.73,6361.0,218.2209,218.533,217.4114,218.2111,6361.0
2022-02-15 10:00:00,223.86,223.99,222.05,222.49,24755.0,218.3379,218.4647,216.5726,217.0017,24755.0
2022-02-15 10:10:00,222.48,222.68,220.77,222.0,142779.0,216.992,217.187,215.3242,216.5238,142779.0
2022-02-15 10:20:00,222.29,222.29,220.31,221.86,46434.0,216.8067,216.8067,214.8755,216.3873,46434.0
2022-02-15 10:30:00,221.74,222.22,220.87,222.22,8239.0,216.2702,216.7384,215.4217,216.7384,8239.0
2022-02-15 10:40:00,221.89,223.36,221.87,222.82,42444.0,216.4165,217.8503,216.397,217.3236,42444.0
2022-02-15 10:50:00,222.76,223.01,221.79,221.79,10367.0,217.2651,217.5089,216.319,216.319,10367.0
2022-02-15 11:00:00,221.73,222.64,221.73,222.64,8063.0,216.2605,217.148,216.2605,217.148,8063.0
2022-02-15 11:10:00,222.58,222.58,221.63,221.77,10859.0,217.0895,217.0895,216.1629,216.2995,10859.0
2022-02-15 11:20:00,221.95,222.06,221.58,221.88,18938.0,216.475,216.5823,216.1142,216.4068,18938.0
2022-02-15 11:30:00,221.88,223.24,221.88,223.07,5044.0,216.4068,217.7332,216.4068,217.5674,5044.0
2022-02-15 11:40:00,223.05,223.37,222.67,223.23,5500.0,217.5479,217.86,217.1773,217.7235,5500.0
2022-02-15 11:50:00,223.23,223.41,222.97,223.41,5655.0,217.7235,217.899,217.4699,217.899,5655.0
2022-02-15 12:00:00,223.31,223.54,222.19,222.28,18680.0,217.8015,218.0258,216.7091,216.7969,18680.0
2022-02-15 12:10:00,222.51,222.75,222.18,222.2,5831.0,217.0212,217.2553,216.6994,216.7189,5831.0
2022-02-15 12:20:00,222.23,222.59,221.97,222.44,9060.0,216.7481,217.0993,216.4946,216.953,9060.0
2022-02-15 12:30:00,222.44,222.55,222.03,222.17,7172.0,216.953,217.0602,216.5531,216.6896,7172.0
2022-02-15 12:40:00,222.27,222.33,221.56,221.56,10919.0,216.7872,216.8457,216.0947,216.0947,10919.0
2022-02-15 12:50:00,221.59,222.02,221.47,221.97,9269.0,216.1239,216.5433,216.0069,216.4946,9269.0
2022-02-15 13:00:00,222.18,222.87,222.14,222.74,6410.0,216.6994,217.3724,216.6604,217.2456,6410.0
2022-02-15 13:10:00,222.77,222.91,222.28,222.28,12712.0,217.2748,217.4114,216.7969,216.7969,12712.0
2022-02-15 13:20:00,222.33,223.09,222.33,223.04,6321.0,216.8457,217.5869,216.8457,217.5382,6321.0
2022-02-15 13:30:00,223.16,223.18,222.63,222.63,6284.0,217.6552,217.6747,217.1383,217.1383,6284.0
2022-02-15 13:40:00,222.73,222.82,222.18,222.47,8795.0,217.2358,217.3236,216.6994,216.9822,8795.0
2022-02-15 13:50:00,222.52,222.55,221.91,221.91,8212.0,217.031,217.0602,216.436,216.436,8212.0
2022-02-15 14:00:00,221.87,222.42,221.76,222.04,23604.0,216.397,216.9335,216.2897,216.5628,23604.0
2022-02-15 14:10:00,221.97,222.34,221.83,222.31,12220.0,216.4946,216.8554,216.358,216.8262,12220.0
2022-02-15 14:20:00,222.32,222.55,222.15,222.35,10684.0,216.8359,217.0602,216.6701,216.8652,10684.0
2022-02-15 14:30:00,222.47,222.77,222.23,222.27,15653.0,216.9822,217.2748,216.7481,216.7872,15653.0
2022-02-15 14:40:00,222.2,222.21,221.88,221.99,16011.0,216.7189,216.7286,216.4068,216.5141,16011.0
2022-02-15 14:50:00,221.99,222.12,221.76,222.03,10389.0,216.5141,216.6409,216.2897,216.5531,10389.0
2022-02-15 15:00:00,222.08,222.24,221.93,222.0,16802.0,216.6018,216.7579,216.4555,216.5238,16802.0
2022-02-15 15:10:00,221.97,222.02,221.66,221.83,11977.0,216.4946,216.5433,216.1922,216.358,11977.0
2022-02-15 15:20:00,221.89,221.94,221.4,221.62,12320.0,216.4165,216.4653,215.9386,216.1532,12320.0
2022-02-15 15:30:00,221.66,221.67,220.93,220.97,26800.0,216.1922,216.202,215.4802,215.5192,26800.0
2022-02-15 15:40:00,221.04,221.71,220.85,221.56,27745.0,215.5875,216.241,215.4022,216.0947,27745.0
2022-02-15 15:50:00,221.59,222.14,221.44,221.63,104136.0,216.1239,216.6604,215.9776,216.1629,104136.0
2022-02-16 09:30:00,221.07,222.04,218.02,219.7,194088.0,215.6168,216.5628,212.642,214.2805,194088.0
2022-02-16 09:40:00,219.75,220.28,218.95,219.27,104224.0,214.3293,214.8462,213.549,213.8612,104224.0
2022-02-16 09:50:00,219.04,219.61,217.17,219.57,137247.0,213.6368,214.1928,211.813,214.1538,137247.0
2022-02-16 10:00:00,219.57,219.57,217.99,218.78,22061.0,214.1538,214.1538,212.6127,213.3832,22061.0
2022-02-16 10:10:00,218.67,219.08,218.28,218.58,31275.0,213.276,213.6758,212.8956,213.1882,31275.0
2022-02-16 10:20:00,218.59,220.34,218.45,220.31,60101.0,213.1979,214.9048,213.0614,214.8755,60101.0
2022-02-16 10:30:00,220.3,221.39,220.23,220.9,29892.0,214.8657,215.9289,214.7975,215.4509,29892.0
2022-02-16 10:40:00,220.9,221.97,220.89,221.65,29235.0,215.4509,216.4946,215.4412,216.1824,29235.0
2022-02-16 10:50:00,221.65,222.11,221.64,221.91,19602.0,216.1824,216.6311,216.1727,216.436,19602.0
2022-02-16 11:00:00,221.95,222.4,221.24,221.24,42103.0,216.475,216.9139,215.7826,215.7826,42103.0
2022-02-16 11:10:00,221.33,221.56,220.51,220.57,61660.0,215.8703,216.0947,215.0706,215.1291,61660.0
2022-02-16 11:20:00,220.43,220.93,220.25,220.8,10180.0,214.9925,215.4802,214.817,215.3534,10180.0
2022-02-16 11:30:00,220.69,221.11,220.27,220.36,14500.0,215.2461,215.6558,214.8365,214.9243,14500.0
2022-02-16 11:40:00,220.37,220.51,219.95,220.35,9525.0,214.934,215.0706,214.5244,214.9145,9525.0
2022-02-16 11:50:00,220.43,220.92,220.13,220.35,13417.0,214.9925,215.4705,214.6999,214.9145,13417.0
2022-02-16 12:00:00,220.28,220.3,219.56,219.74,17450.0,214.8462,214.8657,214.144,214.3196,17450.0
2022-02-16 12:10:00,219.66,219.89,219.51,219.86,8832.0,214.2415,214.4659,214.0952,214.4366,8832.0
2022-02-16 12:20:00,219.88,220.0,219.68,219.88,10148.0,214.4561,214.5731,214.261,214.4561,10148.0
2022-02-16 12:30:00,219.79,219.79,218.99,219.54,9107.0,214.3683,214.3683,213.5881,214.1245,9107.0
2022-02-16 12:40:00,219.71,220.12,219.71,219.94,10666.0,214.2903,214.6902,214.2903,214.5146,10666.0
2022-02-16 12:50:00,219.87,220.19,219.49,219.69,9086.0,214.4464,214.7585,214.0757,214.2708,9086.0
2022-02-16 13:00:00,219.59,219.6,219.16,219.24,9986.0,214.1733,214.183,213.7539,213.8319,9986.0
2022-02-16 13:10:00,219.27,219.6,219.13,219.37,10234.0,213.8612,214.183,213.7246,213.9587,10234.0
2022-02-16 13:20:00,219.4,219.74,219.26,219.51,14074.0,213.9879,214.3196,213.8514,214.0952,14074.0
2022-02-16 13:30:00,219.51,219.51,218.88,218.88,8782.0,214.0952,214.0952,213.4808,213.4808,8782.0
2022-02-16 13:40:00,218.87,219.41,218.81,219.22,10064.0,213.471,213.9977,213.4125,213.8124,10064.0
2022-02-16 13:50:00,219.31,219.53,218.87,219.11,13578.0,213.9002,214.1147,213.471,213.7051,13578.0
2022-02-16 14:00:00,219.25,220.19,218.67,219.72,18175.0,213.8416,214.7585,213.276,214.3001,18175.0
2022-02-16 14:10:00,219.61,220.16,219.45,219.91,22821.0,214.1928,214.7292,214.0367,214.4854,22821.0
2022-02-16 14:20:00,219.81,220.68,219.81,220.28,24539.0,214.3878,215.2364,214.3878,214.8462,24539.0
2022-02-16 14:30:00,220.28,220.65,219.61,219.99,25934.0,214.8462,215.2071,214.1928,214.5634,25934.0
2022-02-16 14:40:00,219.96,220.13,219.59,219.95,11757.0,214.5341,214.6999,214.1733,214.5244,11757.0
2022-02-16 14:50:00,220.03,220.23,219.84,220.13,31151.0,214.6024,214.7975,214.4171,214.6999,31151.0
2022-02-16 15:00:00,220.15,221.25,219.99,221.24,31395.0,214.7194,215.7923,214.5634,215.7826,31395.0
2022-02-16 15:10:00,221.22,221.57,220.95,221.57,18456.0,215.7631,216.1044,215.4997,216.1044,18456.0
2022-02-16 15:20:00,221.57,222.03,221.3,222.03,24215.0,216.1044,216.5531,215.8411,216.5531,24215.0
2022-02-16 15:30:00,222.05,222.43,221.87,222.26,26340.0,216.5726,216.9432,216.397,216.7774,26340.0
2022-02-16 15:40:00,222.21,222.34,221.68,222.09,69130.0,216.7286,216.8554,216.2117,216.6116,69130.0
2022-02-16 15:50:00,222.17,222.34,221.5,221.76,112795.0,216.6896,216.8554,216.0361,216.2897,112795.0
2022-02-17 09:30:00,220.35,220.35,219.62,220.2,18113.0,214.9145,214.9145,214.2025,214.7682,18113.0
2022-02-17 09:40:00,220.58,220.69,217.04,217.36,15654.0,215.1388,215.2461,211.6862,211.9983,15654.0
2022-02-17 09:50:00,217.28,217.29,216.01,216.26,15694.0,211.9202,211.93,210.6816,210.9254,15694.0
2022-02-17 10:00:00,216.24,216.84,215.88,216.44,11775.0,210.9059,211.4911,210.5548,211.101,11775.0
2022-02-17 10:10:00,216.3,217.05,216.29,216.65,6883.0,210.9644,211.6959,210.9547,211.3058,6883.0
2022-02-17 10:20:00,216.72,216.92,216.22,216.74,8737.0,211.3741,211.5691,210.8864,211.3936,8737.0
2022-02-17 10:30:00,216.59,217.11,215.31,215.74,68989.0,211.2473,211.7544,209.9988,210.4182,68989.0
2022-02-17 10:40:00,215.8,216.57,215.3,215.39,52415.0,210.4768,211.2278,209.9891,210.0769,52415.0
2022-02-17 10:50:00,215.26,216.38,214.74,216.15,12405.0,209.9501,211.0424,209.4429,210.8181,12405.0
2022-02-17 11:00:00,216.15,217.09,216.14,216.84,14192.0,210.8181,211.7349,210.8084,211.4911,14192.0
2022-02-17 11:10:00,216.95,217.18,216.72,216.72,5903.0,211.5984,211.8227,211.3741,211.3741,5903.0
2022-02-17 11:20:00,216.63,216.7,216.27,216.39,4136.0,211.2863,211.3546,210.9352,211.0522,4136.0
2022-02-17 11:30:00,216.23,216.27,215.79,215.82,12384.0,210.8961,210.9352,210.467,210.4963,12384.0
2022-02-17 11:40:00,215.88,216.62,215.76,216.45,25811.0,210.5548,211.2765,210.4377,211.1107,25811.0
2022-02-17 11:50:00,216.52,216.52,215.71,216.2,11216.0,211.179,211.179,210.389,210.8669,11216.0
2022-02-17 12:00:00,216.15,216.28,215.92,216.06,7819.0,210.8181,210.9449,210.5938,210.7303,7819.0
2022-02-17 12:10:00,215.99,216.04,215.26,215.5,6480.0,210.6621,210.7108,209.9501,210.1842,6480.0
2022-02-17 12:20:00,215.4,215.77,215.39,215.7,6752.0,210.0866,210.4475,210.0769,210.3792,6752.0
2022-02-17 12:30:00,215.7,216.06,215.6,216.06,30575.0,210.3792,210.7303,210.2817,210.7303,30575.0
2022-02-17 12:40:00,215.94,216.56,215.8,216.05,5822.0,210.6133,211.218,210.4768,210.7206,5822.0
2022-02-17 12:50:00,216.05,216.19,215.95,215.99,3316.0,210.7206,210.8571,210.6231,210.6621,3316.0
2022-02-17 13:00:00,215.95,216.01,215.79,215.96,4128.0,210.6231,210.6816,210.467,210.6328,4128.0
2022-02-17 13:10:00,215.87,215.87,215.11,215.24,6104.0,210.545,210.545,209.8038,209.9306,6104.0
2022-02-17 13:20:00,215.3,215.3,214.94,215.06,5606.0,209.9891,209.9891,209.638,209.755,5606.0
2022-02-17 13:30:00,215.11,215.41,215.08,215.11,5753.0,209.8038,210.0964,209.7745,209.8038,5753.0
2022-02-17 13:40:00,215.12,215.22,214.8,215.22,37757.0,209.8135,209.9111,209.5014,209.9111,37757.0
2022-02-17 13:50:00,214.98,215.56,214.92,215.45,6781.0,209.677,210.2427,209.6185,210.1354,6781.0
2022-02-17 14:00:00,215.32,215.36,215.12,215.32,5261.0,210.0086,210.0476,209.8135,210.0086,5261.0
2022-02-17 14:10:00,215.43,215.6,215.37,215.37,8677.0,210.1159,210.2817,210.0574,210.0574,8677.0
2022-02-17 14:20:00,215.26,215.26,214.64,214.64,11630.0,209.9501,209.9501,209.3454,209.3454,11630.0
2022-02-17 14:30:00,214.64,214.64,213.87,214.02,7736.0,209.3454,209.3454,208.5944,208.7407,7736.0
2022-02-17 14:40:00,213.87,214.05,213.42,213.96,14677.0,208.5944,208.7699,208.1555,208.6821,14677.0
2022-02-17 14:50:00,213.87,213.87,213.27,213.34,4564.0,208.5944,208.5944,208.0092,208.0774,4564.0
2022-02-17 15:00:00,213.35,213.53,212.91,212.96,17579.0,208.0872,208.2627,207.658,207.7068,17579.0
2022-02-17 15:10:00,212.9,213.05,212.3,212.44,16161.0,207.6483,207.7946,207.0631,207.1996,16161.0
2022-02-17 15:20:00,212.4,213.13,212.38,213.06,18345.0,207.1606,207.8726,207.1411,207.8043,18345.0
2022-02-17 15:30:00,213.07,213.38,212.5,213.15,20084.0,207.8141,208.1164,207.2582,207.8921,20084.0
2022-02-17 15:40:00,213.13,213.13,212.58,212.58,26015.0,207.8726,207.8726,207.3362,207.3362,26015.0
2022-02-17 15:50:00,212.54,212.75,211.88,212.0,97722.0,207.2972,207.502,206.6534,206.7705,97722.0
2022-02-18 09:30:00,212.35,214.47,212.17,214.13,53845.0,207.491,209.5625,207.3151,209.2303,53845.0
2022-02-18 09:40:00,213.71,214.04,212.66,213.5,11470.0,208.8199,209.1423,207.7939,208.6147,11470.0
2022-02-18 09:50:00,213.61,215.45,213.28,214.59,13021.0,208.7222,210.5201,208.3997,209.6797,13021.0
2022-02-18 10:00:00,214.4,214.51,213.15,213.45,11369.0,209.4941,209.6016,208.2727,208.5658,11369.0
2022-02-18 10:10:00,213.32,213.71,212.5,213.4,43900.0,208.4388,208.8199,207.6376,208.517,43900.0
2022-02-18 10:20:00,213.26,213.43,212.42,212.66,11363.0,208.3802,208.5463,207.5594,207.7939,11363.0
2022-02-18 10:30:00,212.59,212.59,212.04,212.18,9855.0,207.7255,207.7255,207.1881,207.3249,9855.0
2022-02-18 10:40:00,212.06,212.71,211.93,212.13,9283.0,207.2076,207.8428,207.0806,207.276,9283.0
2022-02-18 10:50:00,212.41,212.9,212.28,212.39,10321.0,207.5496,208.0284,207.4226,207.5301,10321.0
2022-02-18 11:00:00,212.39,212.4,210.8,211.13,23539.0,207.5301,207.5399,205.9765,206.2989,23539.0
2022-02-18 11:10:00,211.1,211.76,210.78,211.7,10808.0,206.2696,206.9145,205.9569,206.8559,10808.0
2022-02-18 11:20:00,211.61,212.98,211.61,212.61,6744.0,206.7679,208.1066,206.7679,207.7451,6744.0
2022-02-18 11:30:00,212.65,213.0,212.09,212.74,7531.0,207.7841,208.1261,207.237,207.8721,7531.0
2022-02-18 11:40:00,212.55,212.9,212.07,212.07,6403.0,207.6864,208.0284,207.2174,207.2174,6403.0
2022-02-18 11:50:00,212.06,212.19,210.94,211.19,50490.0,207.2076,207.3347,206.1133,206.3575,50490.0
2022-02-18 12:00:00,211.21,211.9,210.99,211.9,11138.0,206.3771,207.0513,206.1621,207.0513,11138.0
2022-02-18 12:10:00,211.76,213.31,211.45,212.99,13646.0,206.9145,208.429,206.6116,208.1164,13646.0
2022-02-18 12:20:00,213.2,213.2,212.24,212.24,6096.0,208.3216,208.3216,207.3835,207.3835,6096.0
2022-02-18 12:30:00,212.22,212.62,211.55,211.71,10392.0,207.364,207.7548,206.7093,206.8656,10392.0
2022-02-18 12:40:00,211.85,212.06,211.58,212.01,7408.0,207.0024,207.2076,206.7386,207.1588,7408.0
2022-02-18 12:50:00,212.05,212.1,211.69,211.79,8404.0,207.1979,207.2467,206.8461,206.9438,8404.0
2022-02-18 13:00:00,211.85,212.15,211.55,212.02,5037.0,207.0024,207.2956,206.7093,207.1686,5037.0
2022-02-18 13:10:00,212.16,212.26,211.84,211.97,7534.0,207.3053,207.4031,206.9927,207.1197,7534.0
2022-02-18 13:20:00,211.96,212.71,211.96,212.24,6887.0,207.1099,207.8428,207.1099,207.3835,6887.0
2022-02-18 13:30:00,212.24,212.57,212.04,212.53,4857.0,207.3835,207.706,207.1881,207.6669,4857.0
2022-02-18 13:40:00,212.43,212.98,212.25,212.81,3803.0,207.5692,208.1066,207.3933,207.9405,3803.0
2022-02-18 13:50:00,212.84,213.13,212.82,212.99,3745.0,207.9698,208.2532,207.9502,208.1164,3745.0
2022-02-18 14:00:00,212.88,213.21,212.81,212.91,4967.0,208.0089,208.3313,207.9405,208.0382,4967.0
2022-02-18 14:10:00,212.85,213.27,212.79,213.25,4499.0,207.9796,208.39,207.9209,208.3704,4499.0
2022-02-18 14:20:00,213.24,214.24,213.24,214.15,6490.0,208.3606,209.3378,208.3606,209.2498,6490.0
2022-02-18 14:30:00,214.16,214.56,213.71,213.73,6604.0,209.2596,209.6504,208.8199,208.8394,6604.0
2022-02-18 14:40:00,213.4,213.44,212.99,212.99,6884.0,208.517,208.5561,208.1164,208.1164,6884.0
2022-02-18 14:50:00,212.95,214.39,212.95,214.06,5830.0,208.0773,209.4843,208.0773,209.1619,5830.0
2022-02-18 15:00:00,214.07,214.37,213.49,213.63,8243.0,209.1716,209.4648,208.6049,208.7417,8243.0
2022-02-18 15:10:00,213.76,213.87,213.1,213.11,8557.0,208.8687,208.9762,208.2238,208.2336,8557.0
2022-02-18 15:20:00,213.21,213.43,212.85,213.12,12377.0,208.3313,208.5463,207.9796,208.2434,12377.0
2022-02-18 15:30:00,213.08,213.08,212.19,212.59,10359.0,208.2043,208.2043,207.3347,207.7255,10359.0
2022-02-18 15:40:00,212.75,213.73,212.7,213.22,18387.0,207.8818,208.8394,207.833,208.3411,18387.0
2022-02-18 15:50:00,213.04,213.28,212.38,212.97,68070.0,208.1652,208.3997,207.5203,208.0968,68070.0
2022-02-22 09:30:00,211.38,211.69,209.62,210.01,27528.0,206.5432,206.8461,204.8235,205.2045,27528.0
2022-02-22 09:40:00,209.79,210.73,208.08,210.52,25018.0,204.9896,205.9081,203.3187,205.7029,25018.0
2022-02-22 09:50:00,210.17,210.27,209.09,210.06,40292.0,205.3609,205.4586,204.3056,205.2534,40292.0
2022-02-22 10:00:00,209.87,211.07,209.52,210.43,45906.0,205.0677,206.2403,204.7258,205.6149,45906.0
2022-02-22 10:10:00,210.13,211.51,209.95,210.45,38649.0,205.3218,206.6702,205.1459,205.6345,38649.0
2022-02-22 10:20:00,210.45,210.94,209.34,210.51,18693.0,205.6345,206.1133,204.5499,205.6931,18693.0
2022-02-22 10:30:00,210.5,210.8,209.66,210.21,35062.0,205.6833,205.9765,204.8626,205.4,35062.0
2022-02-22 10:40:00,210.35,211.11,209.93,211.0,20699.0,205.5368,206.2794,205.1264,206.1719,20699.0
2022-02-22 10:50:00,211.11,211.29,210.25,210.51,13265.0,206.2794,206.4553,205.4391,205.6931,13265.0
2022-02-22 11:00:00,210.63,211.12,210.24,210.43,11203.0,205.8104,206.2891,205.4293,205.6149,11203.0
2022-02-22 11:10:00,210.71,210.89,210.0,210.2,113922.0,205.8885,206.0644,205.1948,205.3902,113922.0
2022-02-22 11:20:00,210.36,211.57,210.18,210.82,14082.0,205.5465,206.7288,205.3707,205.996,14082.0
2022-02-22 11:30:00,211.05,211.67,210.72,210.88,5255.0,206.2207,206.8266,205.8983,206.0546,5255.0
2022-02-22 11:40:00,210.99,211.82,210.92,211.59,5049.0,206.1621,206.9731,206.0937,206.7484,5049.0
2022-02-22 11:50:00,212.18,212.18,211.11,211.95,7692.0,207.3249,207.3249,206.2794,207.1002,7692.0
2022-02-22 12:00:00,212.25,212.5,211.94,212.09,7724.0,207.3933,207.6376,207.0904,207.237,7724.0
2022-02-22 12:10:00,212.1,212.23,211.67,211.92,9743.0,207.2467,207.3737,206.8266,207.0708,9743.0
2022-02-22 12:20:00,211.84,212.26,211.83,212.13,11585.0,206.9927,207.4031,206.9829,207.276,11585.0
2022-02-22 12:30:00,211.99,212.19,211.62,211.72,9241.0,207.1392,207.3347,206.7777,206.8754,9241.0
2022-02-22 12:40:00,211.76,211.85,211.4,211.58,9422.0,206.9145,207.0024,206.5627,206.7386,9422.0
2022-02-22 12:50:00,211.64,211.78,211.35,211.56,5348.0,206.7972,206.934,206.5139,206.7191,5348.0
2022-02-22 13:00:00,211.62,211.9,211.4,211.59,8594.0,206.7777,207.0513,206.5627,206.7484,8594.0
2022-02-22 13:10:00,211.85,211.9,210.75,210.99,6646.0,207.0024,207.0513,205.9276,206.1621,6646.0
2022-02-22 13:20:00,210.96,211.31,210.91,211.07,11964.0,206.1328,206.4748,206.084,206.2403,11964.0
2022-02-22 13:30:00,211.08,211.69,211.0,211.44,11097.0,206.2501,206.8461,206.1719,206.6018,11097.0
2022-02-22 13:40:00,211.45,211.56,210.64,210.65,7486.0,206.6116,206.7191,205.8201,205.8299,7486.0
2022-02-22 13:50:00,210.72,210.99,210.33,210.71,18735.0,205.8983,206.1621,205.5172,205.8885,18735.0
2022-02-22 14:00:00,210.62,210.62,210.0,210.17,7715.0,205.8006,205.8006,205.1948,205.3609,7715.0
2022-02-22 14:10:00,210.3,211.23,210.13,211.19,14070.0,205.4879,206.3966,205.3218,206.3575,14070.0
2022-02-22 14:20:00,211.33,211.81,210.72,211.48,9933.0,206.4943,206.9634,205.8983,206.6409,9933.0
2022-02-22 14:30:00,211.37,212.26,211.18,212.04,11908.0,206.5334,207.4031,206.3478,207.1881,11908.0
2022-02-22 14:40:00,211.77,212.37,211.13,212.37,8080.0,206.9243,207.5105,206.2989,207.5105,8080.0
2022-02-22 14:50:00,212.83,213.85,212.4,213.1,14043.0,207.96,208.9567,207.5399,208.2238,14043.0
2022-02-22 15:00:00,213.27,213.89,213.07,213.27,10563.0,208.39,208.9958,208.1945,208.39,10563.0
2022-02-22 15:10:00,213.21,213.78,213.09,213.16,7971.0,208.3313,208.8883,208.2141,208.2825,7971.0
2022-02-22 15:20:00,213.16,213.77,212.54,213.4,17705.0,208.2825,208.8785,207.6767,208.517,17705.0
2022-02-22 15:30:00,213.36,213.69,212.69,213.5,19362.0,208.4779,208.8003,207.8232,208.6147,19362.0
2022-02-22 15:40:00,213.56,213.56,212.01,212.2,19449.0,208.6733,208.6733,207.1588,207.3444,19449.0
2022-02-22 15:50:00,212.15,212.78,211.51,212.11,144953.0,207.2956,207.9112,206.6702,207.2565,144953.0
2022-02-23 09:30:00,213.74,214.88,212.01,214.07,16648.0,208.8492,209.9631,207.1588,209.1716,16648.0
2022-02-23 09:40:00,213.96,214.56,213.68,214.27,9272.0,209.0642,209.6504,208.7906,209.3671,9272.0
2022-02-23 09:50:00,213.94,214.43,212.77,213.55,86002.0,209.0446,209.5234,207.9014,208.6635,86002.0
2022-02-23 10:00:00,213.16,213.43,211.71,212.4,28980.0,208.2825,208.5463,206.8656,207.5399,28980.0
2022-02-23 10:10:00,212.03,212.57,211.74,211.86,22988.0,207.1783,207.706,206.895,207.0122,22988.0
2022-02-23 10:20:00,212.29,212.77,211.71,212.15,89611.0,207.4324,207.9014,206.8656,207.2956,89611.0
2022-02-23 10:30:00,212.11,212.93,211.83,212.79,56884.0,207.2565,208.0577,206.9829,207.9209,56884.0
2022-02-23 10:40:00,212.88,213.45,212.35,212.86,78599.0,208.0089,208.5658,207.491,207.9893,78599.0
2022-02-23 10:50:00,212.97,213.33,212.35,212.99,80441.0,208.0968,208.4486,207.491,208.1164,80441.0
2022-02-23 11:00:00,212.99,213.31,211.9,212.07,110055.0,208.1164,208.429,207.0513,207.2174,110055.0
2022-02-23 11:10:00,212.0,212.76,211.94,212.76,30302.0,207.149,207.8916,207.0904,207.8916,30302.0
2022-02-23 11:20:00,212.67,213.0,212.18,212.53,19375.0,207.8037,208.1261,207.3249,207.6669,19375.0
2022-02-23 11:30:00,212.71,213.77,212.62,213.25,10812.0,207.8428,208.8785,207.7548,208.3704,10812.0
2022-02-23 11:40:00,213.44,213.76,212.89,213.17,32831.0,208.5561,208.8687,208.0186,208.2922,32831.0
2022-02-23 11:50:00,213.24,213.41,212.11,213.2,19659.0,208.3606,208.5267,207.2565,208.3216,19659.0
2022-02-23 12:00:00,213.0,213.21,212.78,213.19,10209.0,208.1261,208.3313,207.9112,208.3118,10209.0
2022-02-23 12:10:00,213.21,213.35,212.74,213.16,14996.0,208.3313,208.4681,207.8721,208.2825,14996.0
2022-02-23 12:20:00,213.13,213.91,213.09,213.39,40115.0,208.2532,209.0153,208.2141,208.5072,40115.0
2022-02-23 12:30:00,213.25,213.31,212.23,212.41,16290.0,208.3704,208.429,207.3737,207.5496,16290.0
2022-02-23 12:40:00,212.51,212.98,212.46,212.84,12203.0,207.6473,208.1066,207.5985,207.9698,12203.0
2022-02-23 12:50:00,212.86,213.06,212.31,212.58,13691.0,207.9893,208.1848,207.4519,207.7157,13691.0
2022-02-23 13:00:00,212.46,213.45,212.46,213.15,13583.0,207.5985,208.5658,207.5985,208.2727,13583.0
2022-02-23 13:10:00,213.15,213.2,212.39,212.91,15124.0,208.2727,208.3216,207.5301,208.0382,15124.0
2022-02-23 13:20:00,212.88,213.0,212.61,212.61,13728.0,208.0089,208.1261,207.7451,207.7451,13728.0
2022-02-23 13:30:00,212.66,213.35,212.4,213.07,39002.0,207.7939,208.4681,207.5399,208.1945,39002.0
2022-02-23 13:40:00,212.83,214.08,212.67,213.93,18167.0,207.96,209.1814,207.8037,209.0348,18167.0
2022-02-23 13:50:00,213.86,213.93,213.48,213.89,15149.0,208.9664,209.0348,208.5951,208.9958,15149.0
2022-02-23 14:00:00,213.66,214.01,213.24,213.32,10068.0,208.771,209.113,208.3606,208.4388,10068.0
2022-02-23 14:10:00,213.46,213.68,213.07,213.43,13604.0,208.5756,208.7906,208.1945,208.5463,13604.0
2022-02-23 14:20:00,213.1,213.2,211.57,211.58,13203.0,208.2238,208.3216,206.7288,206.7386,13203.0
2022-02-23 14:30:00,211.64,212.19,211.23,211.64,28984.0,206.7972,207.3347,206.3966,206.7972,28984.0
2022-02-23 14:40:00,211.46,212.08,210.89,211.73,61954.0,206.6214,207.2272,206.0644,206.8852,61954.0
2022-02-23 14:50:00,211.77,212.0,210.72,211.38,76042.0,206.9243,207.149,205.8983,206.5432,76042.0
2022-02-23 15:00:00,211.28,211.63,210.01,210.08,75227.0,206.4455,206.7875,205.2045,205.2729,75227.0
2022-02-23 15:10:00,210.01,210.32,209.18,209.27,94228.0,205.2045,205.5075,204.3935,204.4815,94228.0
2022-02-23 15:20:00,209.33,209.88,209.09,209.68,35897.0,204.5401,205.0775,204.3056,204.8821,35897.0
2022-02-23 15:30:00,209.56,209.57,208.77,208.77,21965.0,204.7648,204.7746,203.9929,203.9929,21965.0
2022-02-23 15:40:00,208.69,208.85,208.17,208.23,29020.0,203.9147,204.0711,203.4066,203.4653,29020.0
2022-02-23 15:50:00,208.31,209.08,207.99,208.24,160572.0,203.5434,204.2958,203.2308,203.475,160572.0
2022-02-24 09:30:00,203.21,205.98,203.01,205.97,16581.0,198.5601,201.2668,198.3647,201.257,16581.0
2022-02-24 09:40:00,205.7,207.73,205.33,207.43,18904.0,200.9932,202.9767,200.6316,202.6836,18904.0
2022-02-24 09:50:00,207.95,209.94,207.53,209.61,44544.0,203.1917,205.1361,202.7813,204.8137,44544.0
2022-02-24 10:00:00,209.33,210.24,208.29,210.24,38203.0,204.5401,205.4293,203.5239,205.4293,38203.0
2022-02-24 10:10:00,209.92,212.3,209.75,212.17,16692.0,205.1166,207.4421,204.9505,207.3151,16692.0
2022-02-24 10:20:00,212.12,212.26,209.91,210.71,15134.0,207.2663,207.4031,205.1068,205.8885,15134.0
2022-02-24 10:30:00,210.41,211.46,210.01,210.88,39736.0,205.5954,206.6214,205.2045,206.0546,39736.0
2022-02-24 10:40:00,210.88,211.38,210.1,211.3,40529.0,206.0546,206.5432,205.2925,206.465,40529.0
2022-02-24 10:50:00,211.14,211.14,210.04,210.83,12327.0,206.3087,206.3087,205.2339,206.0058,12327.0
2022-02-24 11:00:00,210.63,211.68,209.84,211.1,36028.0,205.8104,206.8363,205.0384,206.2696,36028.0
2022-02-24 11:10:00,210.87,211.53,210.74,211.43,7395.0,206.0449,206.6898,205.9178,206.5921,7395.0
2022-02-24 11:20:00,211.41,211.56,210.8,211.03,22722.0,206.5725,206.7191,205.9765,206.2012,22722.0
2022-02-24 11:30:00,211.13,211.92,210.88,211.74,6527.0,206.2989,207.0708,206.0546,206.895,6527.0
2022-02-24 11:40:00,211.84,211.84,210.86,211.42,7899.0,206.9927,206.9927,206.0351,206.5823,7899.0
2022-02-24 11:50:00,211.58,212.17,211.44,212.0,13225.0,206.7386,207.3151,206.6018,207.149,13225.0
2022-02-24 12:00:00,211.92,212.12,211.04,211.05,13927.0,207.0708,207.2663,206.211,206.2207,13927.0
2022-02-24 12:10:00,211.03,211.24,209.54,209.79,14075.0,206.2012,206.4064,204.7453,204.9896,14075.0
2022-02-24 12:20:00,209.9,210.23,209.57,210.18,17417.0,205.0971,205.4195,204.7746,205.3707,17417.0
2022-02-24 12:30:00,210.34,211.37,209.97,211.18,38265.0,205.527,206.5334,205.1655,206.3478,38265.0
2022-02-24 12:40:00,211.4,211.9,210.88,211.16,79698.0,206.5627,207.0513,206.0546,206.3282,79698.0
2022-02-24 12:50:00,211.23,211.92,211.13,211.34,53749.0,206.3966,207.0708,206.2989,206.5041,53749.0
2022-02-24 13:00:00,211.34,212.27,211.32,212.27,22757.0,206.5041,207.4128,206.4846,207.4128,22757.0
2022-02-24 13:10:00,212.18,212.52,211.76,212.03,21117.0,207.3249,207.6571,206.9145,207.1783,21117.0
2022-02-24 13:20:00,211.9,212.18,211.75,212.0,95015.0,207.0513,207.3249,206.9047,207.149,95015.0
2022-02-24 13:30:00,212.01,213.13,212.0,213.02,17118.0,207.1588,208.2532,207.149,208.1457,17118.0
2022-02-24 13:40:00,213.03,213.68,212.22,213.52,7828.0,208.1554,208.7906,207.364,208.6342,7828.0
2022-02-24 13:50:00,214.0,214.17,212.0,212.31,40732.0,209.1032,209.2694,207.149,207.4519,40732.0
2022-02-24 14:00:00,212.25,212.68,211.96,212.23,23254.0,207.3933,207.8135,207.1099,207.3737,23254.0
2022-02-24 14:10:00,212.31,213.48,212.21,213.48,10586.0,207.4519,208.5951,207.3542,208.5951,10586.0
2022-02-24 14:20:00,213.39,214.0,213.14,213.97,10697.0,208.5072,209.1032,208.2629,209.0739,10697.0
2022-02-24 14:30:00,213.9,215.13,213.82,215.04,17075.0,209.0055,210.2074,208.9274,210.1194,17075.0
2022-02-24 14:40:00,215.02,215.28,214.7,215.03,22797.0,210.0999,210.354,209.7872,210.1097,22797.0
2022-02-24 14:50:00,214.97,214.97,214.23,214.57,9592.0,210.0511,210.0511,209.328,209.6602,9592.0
2022-02-24 15:00:00,214.45,215.19,214.4,215.13,12865.0,209.5429,210.266,209.4941,210.2074,12865.0
2022-02-24 15:10:00,215.26,215.54,214.8,215.32,23678.0,210.3344,210.608,209.8849,210.393,23678.0
2022-02-24 15:20:00,215.36,215.36,214.37,214.4,18829.0,210.4321,210.4321,209.4648,209.4941,18829.0
2022-02-24 15:30:00,214.5,215.98,214.42,215.89,24397.0,209.5918,211.0379,209.5136,210.95,24397.0
2022-02-24 15:40:00,215.89,216.11,215.29,215.41,28034.0,210.95,211.165,210.3637,210.481,28034.0
2022-02-24 15:50:00,215.52,216.41,215.41,215.91,150029.0,210.5885,211.4581,210.481,210.9695,150029.0
2022-02-25 09:30:00,216.0,216.99,215.48,215.51,8816.0,211.0575,212.0248,210.5494,210.5787,8816.0
2022-02-25 09:40:00,215.45,216.76,215.31,215.95,16855.0,210.5201,211.8001,210.3833,211.0086,16855.0
2022-02-25 09:50:00,215.88,215.95,213.53,214.28,16960.0,210.9402,211.0086,208.644,209.3768,16960.0
2022-02-25 10:00:00,214.4,214.8,213.94,214.56,30253.0,209.4941,209.8849,209.0446,209.6504,30253.0
2022-02-25 10:10:00,214.47,214.74,213.35,214.74,35943.0,209.5625,209.8263,208.4681,209.8263,35943.0
2022-02-25 10:20:00,214.56,214.8,213.4,214.61,8139.0,209.6504,209.8849,208.517,209.6993,8139.0
2022-02-25 10:30:00,214.38,214.77,213.75,214.23,11446.0,209.4746,209.8556,208.859,209.328,11446.0
2022-02-25 10:40:00,214.23,215.6,214.22,215.43,17911.0,209.328,210.6666,209.3182,210.5005,17911.0
2022-02-25 10:50:00,215.43,215.5,215.05,215.06,10822.0,210.5005,210.5689,210.1292,210.139,10822.0
2022-02-25 11:00:00,214.93,215.5,214.37,215.0,22822.0,210.012,210.5689,209.4648,210.0804,22822.0
2022-02-25 11:10:00,214.94,215.65,214.9,215.65,5825.0,210.0217,210.7155,209.9827,210.7155,5825.0
2022-02-25 11:20:00,215.79,216.46,215.78,216.25,4444.0,210.8523,211.507,210.8425,211.3018,4444.0
2022-02-25 11:30:00,216.23,216.24,215.72,216.05,6185.0,211.2822,211.292,210.7839,211.1063,6185.0
2022-02-25 11:40:00,216.23,217.27,215.92,217.27,30483.0,211.2822,212.2984,210.9793,212.2984,30483.0
2022-02-25 11:50:00,217.11,217.5,216.99,217.2,4725.0,212.1421,212.5232,212.0248,212.23,4725.0
2022-02-25 12:00:00,217.17,217.28,217.04,217.09,9668.0,212.2007,212.3082,212.0737,212.1225,9668.0
2022-02-25 12:10:00,216.96,217.1,216.42,217.0,10994.0,211.9955,212.1323,211.4679,212.0346,10994.0
2022-02-25 12:20:00,216.9,217.37,216.57,217.21,5935.0,211.9369,212.3961,211.6144,212.2398,5935.0
2022-02-25 12:30:00,217.21,217.51,217.06,217.13,8941.0,212.2398,212.5329,212.0932,212.1616,8941.0
2022-02-25 12:40:00,217.19,217.34,216.83,216.85,8212.0,212.2203,212.3668,211.8685,211.888,8212.0
2022-02-25 12:50:00,216.62,216.62,216.0,216.32,8228.0,211.6633,211.6633,211.0575,211.3702,8228.0
2022-02-25 13:00:00,216.38,216.65,215.98,216.0,6503.0,211.4288,211.6926,211.0379,211.0575,6503.0
2022-02-25 13:10:00,216.07,216.31,215.7,216.04,8952.0,211.1259,211.3604,210.7643,211.0966,8952.0
2022-02-25 13:20:00,216.09,216.35,215.81,215.99,11314.0,211.1454,211.3995,210.8718,211.0477,11314.0
2022-02-25 13:30:00,215.98,216.46,215.91,216.46,9028.0,211.0379,211.507,210.9695,211.507,9028.0
2022-02-25 13:40:00,216.58,216.74,216.36,216.66,19428.0,211.6242,211.7805,211.4092,211.7024,19428.0
2022-02-25 13:50:00,216.62,216.65,215.82,215.95,23315.0,211.6633,211.6926,210.8816,211.0086,23315.0
2022-02-25 14:00:00,215.87,216.51,215.8,216.29,51870.0,210.9305,211.5558,210.8621,211.3408,51870.0
2022-02-25 14:10:00,216.36,216.58,216.1,216.26,18571.0,211.4092,211.6242,211.1552,211.3115,18571.0
2022-02-25 14:20:00,216.11,216.83,216.1,216.59,6457.0,211.165,211.8685,211.1552,211.634,6457.0
2022-02-25 14:30:00,216.58,216.71,215.99,216.12,11296.0,211.6242,211.7512,211.0477,211.1747,11296.0
2022-02-25 14:40:00,216.15,216.34,215.55,215.55,5370.0,211.204,211.3897,210.6178,210.6178,5370.0
2022-02-25 14:50:00,215.22,215.87,214.92,215.39,5372.0,210.2953,210.9305,210.0022,210.4614,5372.0
2022-02-25 15:00:00,215.09,215.72,215.0,215.59,11073.0,210.1683,210.7839,210.0804,210.6569,11073.0
2022-02-25 15:10:00,215.7,216.11,215.16,216.11,7325.0,210.7643,211.165,210.2367,211.165,7325.0
2022-02-25 15:20:00,216.38,216.96,216.27,216.8,7277.0,211.4288,211.9955,211.3213,211.8392,7277.0
2022-02-25 15:30:00,216.8,217.31,216.66,217.31,10221.0,211.8392,212.3375,211.7024,212.3375,10221.0
2022-02-25 15:40:00,217.23,217.95,217.05,217.68,23473.0,212.2593,212.9629,212.0835,212.699,23473.0
2022-02-25 15:50:00,217.78,218.74,217.74,218.52,84164.0,212.7968,213.7348,212.7577,213.5198,84164.0
2022-02-28 09:30:00,215.73,216.35,214.92,215.88,8941.0,210.7937,211.3995,210.0022,210.9402,8941.0
2022-02-28 09:40:00,216.01,217.39,215.93,217.06,7405.0,211.0673,212.4157,210.9891,212.0932,7405.0
2022-02-28 09:50:00,216.47,217.3,216.39,217.01,10378.0,211.5167,212.3277,211.4386,212.0444,10378.0
2022-02-28 10:00:00,216.97,217.24,216.5,216.65,16039.0,212.0053,212.2691,211.546,211.6926,16039.0
2022-02-28 10:10:00,216.76,216.94,215.81,215.91,25530.0,211.8001,211.976,210.8718,210.9695,25530.0
2022-02-28 10:20:00,215.97,217.5,215.92,217.21,12501.0,211.0282,212.5232,210.9793,212.2398,12501.0
2022-02-28 10:30:00,217.39,218.2,217.32,217.69,6423.0,212.4157,213.2071,212.3473,212.7088,6423.0
2022-02-28 10:40:00,217.58,218.35,217.57,218.03,8586.0,212.6013,213.3537,212.5916,213.041,8586.0
2022-02-28 10:50:00,217.94,218.68,217.53,218.68,8126.0,212.9531,213.6762,212.5525,213.6762,8126.0
2022-02-28 11:00:00,218.72,219.32,218.5,218.98,8416.0,213.7152,214.3015,213.5003,213.9693,8416.0
2022-02-28 11:10:00,218.73,219.06,218.61,218.98,4525.0,213.725,214.0475,213.6078,213.9693,4525.0
2022-02-28 11:20:00,219.1,219.3,218.83,219.21,3844.0,214.0865,214.282,213.8227,214.194,3844.0
2022-02-28 11:30:00,219.27,219.39,218.61,218.61,7181.0,214.2527,214.3699,213.6078,213.6078,7181.0
2022-02-28 11:40:00,218.66,218.89,218.26,218.44,4650.0,213.6566,213.8814,213.2658,213.4416,4650.0
2022-02-28 11:50:00,218.47,218.76,218.36,218.76,3030.0,213.471,213.7543,213.3635,213.7543,3030.0
2022-02-28 12:00:00,218.78,218.88,218.02,218.07,12661.0,213.7739,213.8716,213.0313,213.0801,12661.0
2022-02-28 12:10:00,218.12,218.24,217.0,217.58,25496.0,213.129,213.2462,212.0346,212.6013,25496.0
2022-02-28 12:20:00,217.62,217.92,217.12,217.76,16255.0,212.6404,212.9335,212.1519,212.7772,16255.0
2022-02-28 12:30:00,217.7,218.27,217.55,217.56,15411.0,212.7186,213.2755,212.572,212.5818,15411.0
2022-02-28 12:40:00,217.71,217.74,217.22,217.51,9566.0,212.7284,212.7577,212.2496,212.5329,9566.0
2022-02-28 12:50:00,217.57,217.8,217.0,217.72,7830.0,212.5916,212.8163,212.0346,212.7381,7830.0
2022-02-28 13:00:00,217.86,218.79,217.85,218.52,12431.0,212.8749,213.7836,212.8652,213.5198,12431.0
2022-02-28 13:10:00,218.69,218.69,217.9,218.14,20551.0,213.6859,213.6859,212.914,213.1485,20551.0
2022-02-28 13:20:00,218.14,218.39,217.8,218.39,6480.0,213.1485,213.3928,212.8163,213.3928,6480.0
2022-02-28 13:30:00,218.27,218.44,217.95,218.27,7197.0,213.2755,213.4416,212.9629,213.2755,7197.0
2022-02-28 13:40:00,218.31,218.93,218.1,218.76,6193.0,213.3146,213.9204,213.1094,213.7543,6193.0
2022-02-28 13:50:00,218.75,219.0,218.24,218.56,13843.0,213.7446,213.9888,213.2462,213.5589,13843.0
2022-02-28 14:00:00,218.6,218.6,216.41,216.43,17505.0,213.598,213.598,211.4581,211.4776,17505.0
2022-02-28 14:10:00,216.52,216.52,215.72,216.19,36539.0,211.5656,211.5656,210.7839,211.2431,36539.0
2022-02-28 14:20:00,216.19,216.56,215.89,216.08,37111.0,211.2431,211.6047,210.95,211.1357,37111.0
2022-02-28 14:30:00,216.03,216.63,215.81,216.15,9857.0,211.0868,211.6731,210.8718,211.204,9857.0
2022-02-28 14:40:00,216.26,216.91,216.11,216.66,5045.0,211.3115,211.9467,211.165,211.7024,5045.0
2022-02-28 14:50:00,216.66,216.91,216.51,216.67,7315.0,211.7024,211.9467,211.5558,211.7122,7315.0
2022-02-28 15:00:00,216.53,216.55,215.8,216.16,16560.0,211.5754,211.5949,210.8621,211.2138,16560.0
2022-02-28 15:10:00,216.21,216.61,216.0,216.46,21736.0,211.2627,211.6535,211.0575,211.507,21736.0
2022-02-28 15:20:00,216.43,217.13,216.34,216.87,15286.0,211.4776,212.1616,211.3897,211.9076,15286.0
2022-02-28 15:30:00,216.8,216.87,215.95,215.96,21353.0,211.8392,211.9076,211.0086,211.0184,21353.0
2022-02-28 15:40:00,216.08,217.79,216.05,217.67,24767.0,211.1357,212.8065,211.1063,212.6893,24767.0
2022-02-28 15:50:00,217.67,218.69,217.44,218.26,105655.0,212.6893,213.6859,212.4645,213.2658,105655.0
2022-03-01 09:30:00,218.73,219.46,217.15,219.46,8530.0,213.725,214.4383,212.1812,214.4383,8530.0
2022-03-01 09:40:00,218.64,219.24,217.32,217.91,5482.0,213.6371,214.2233,212.3473,212.9238,5482.0
2022-03-01 09:50:00,217.7,217.7,216.39,216.87,8379.0,212.7186,212.7186,211.4386,211.9076,8379.0
2022-03-01 10:00:00,216.91,217.37,216.01,216.79,6514.0,211.9467,212.3961,211.0673,211.8294,6514.0
2022-03-01 10:10:00,216.79,217.88,216.46,217.88,3248.0,211.8294,212.8945,211.507,212.8945,3248.0
2022-03-01 10:20:00,218.03,218.47,216.95,217.31,8259.0,213.041,213.471,211.9857,212.3375,8259.0
2022-03-01 10:30:00,217.26,217.48,216.65,216.65,10047.0,212.2887,212.5036,211.6926,211.6926,10047.0
2022-03-01 10:40:00,216.55,216.92,215.83,216.26,6154.0,211.5949,211.9564,210.8914,211.3115,6154.0
2022-03-01 10:50:00,216.54,216.59,215.94,216.26,4552.0,211.5851,211.634,210.9989,211.3115,4552.0
2022-03-01 11:00:00,216.28,217.41,216.27,216.84,3881.0,211.3311,212.4352,211.3213,211.8783,3881.0
2022-03-01 11:10:00,216.96,217.3,216.72,217.02,3716.0,211.9955,212.3277,211.761,212.0541,3716.0
2022-03-01 11:20:00,217.09,217.85,217.09,217.27,6722.0,212.1225,212.8652,212.1225,212.2984,6722.0
2022-03-01 11:30:00,217.15,217.19,216.11,216.47,32123.0,212.1812,212.2203,211.165,211.5167,32123.0
2022-03-01 11:40:00,216.41,217.45,216.41,217.45,18248.0,211.4581,212.4743,211.4581,212.4743,18248.0
2022-03-01 11:50:00,217.3,217.62,216.67,217.18,7134.0,212.3277,212.6404,211.7122,212.2105,7134.0
2022-03-01 12:00:00,217.17,218.2,217.02,217.96,12561.0,212.2007,213.2071,212.0541,212.9726,12561.0
2022-03-01 12:10:00,218.17,219.42,217.9,219.42,6372.0,213.1778,214.3992,212.914,214.3992,6372.0
2022-03-01 12:20:00,219.17,220.0,219.1,219.79,9753.0,214.1549,214.966,214.0865,214.7608,9753.0
2022-03-01 12:30:00,219.73,220.39,219.58,220.21,3430.0,214.7021,215.347,214.5556,215.1711,3430.0
2022-03-01 12:40:00,220.2,220.54,219.4,220.14,98514.0,215.1614,215.4936,214.3797,215.1028,98514.0
2022-03-01 12:50:00,220.1,220.84,219.52,219.72,22513.0,215.0637,215.7867,214.4969,214.6924,22513.0
2022-03-01 13:00:00,219.54,219.9,219.38,219.72,46072.0,214.5165,214.8682,214.3601,214.6924,46072.0
2022-03-01 13:10:00,219.63,219.63,218.16,218.74,19149.0,214.6044,214.6044,213.1681,213.7348,19149.0
2022-03-01 13:20:00,218.84,218.97,218.1,218.36,4108.0,213.8325,213.9595,213.1094,213.3635,4108.0
2022-03-01 13:30:00,218.31,218.97,218.28,218.78,23331.0,213.3146,213.9595,213.2853,213.7739,23331.0
2022-03-01 13:40:00,218.76,219.3,218.56,218.94,7446.0,213.7543,214.282,213.5589,213.9302,7446.0
2022-03-01 13:50:00,218.86,219.41,218.73,219.17,7901.0,213.852,214.3895,213.725,214.1549,7901.0
2022-03-01 14:00:00,219.08,219.46,218.82,218.88,3507.0,214.067,214.4383,213.813,213.8716,3507.0
2022-03-01 14:10:00,218.88,219.03,218.2,218.86,6612.0,213.8716,214.0181,213.2071,213.852,6612.0
2022-03-01 14:20:00,218.85,220.15,218.81,220.15,5763.0,213.8423,215.1125,213.8032,215.1125,5763.0
2022-03-01 14:30:00,220.03,221.23,219.93,221.23,8230.0,214.9953,216.1678,214.8976,216.1678,8230.0
2022-03-01 14:40:00,221.19,221.53,220.51,220.69,11057.0,216.1287,216.4609,215.4643,215.6402,11057.0
2022-03-01 14:50:00,220.57,220.57,219.36,219.56,5222.0,215.5229,215.5229,214.3406,214.536,5222.0
2022-03-01 15:00:00,219.47,221.27,219.3,221.07,7941.0,214.4481,216.2069,214.282,216.0115,7941.0
2022-03-01 15:10:00,221.05,221.05,220.13,220.19,8282.0,215.9919,215.9919,215.093,215.1516,8282.0
2022-03-01 15:20:00,220.12,220.45,219.91,219.95,16323.0,215.0832,215.4057,214.878,214.9171,16323.0
2022-03-01 15:30:00,219.81,219.92,219.48,219.89,10520.0,214.7803,214.8878,214.4579,214.8585,10520.0
2022-03-01 15:40:00,219.92,220.04,218.47,218.53,50961.0,214.8878,215.005,213.471,213.5296,50961.0
2022-03-01 15:50:00,218.28,219.47,218.14,218.96,73017.0,213.2853,214.4481,213.1485,213.9498,73017.0
2022-03-02 09:30:00,220.37,222.04,220.37,221.85,14990.0,215.3275,216.9593,215.3275,216.7736,14990.0
2022-03-02 09:40:00,221.8,223.82,221.78,223.78,3372.0,216.7248,218.6985,216.7052,218.6595,3372.0
2022-03-02 09:50:00,223.74,223.74,222.33,222.9,41251.0,218.6204,218.6204,217.2426,217.7996,41251.0
2022-03-02 10:00:00,223.02,223.49,222.46,223.14,10030.0,217.9169,218.3761,217.3697,218.0341,10030.0
2022-03-02 10:10:00,223.18,223.37,222.75,223.23,8855.0,218.0732,218.2588,217.653,218.122,8855.0
2022-03-02 10:20:00,223.38,224.51,222.93,224.51,17267.0,218.2686,219.3728,217.8289,219.3728,17267.0
2022-03-02 10:30:00,224.51,224.51,223.3,223.5,7160.0,219.3728,219.3728,218.1904,218.3859,7160.0
2022-03-02 10:40:00,223.57,223.57,222.64,223.12,6977.0,218.4543,218.4543,217.5455,218.0146,6977.0
2022-03-02 10:50:00,223.29,223.35,222.7,223.0,10084.0,218.1807,218.2393,217.6042,217.8973,10084.0
2022-03-02 11:00:00,222.98,224.71,222.42,223.76,16032.0,217.8778,219.5682,217.3306,218.6399,16032.0
2022-03-02 11:10:00,223.52,223.78,223.22,223.22,8085.0,218.4054,218.6595,218.1123,218.1123,8085.0
2022-03-02 11:20:00,223.4,224.62,223.26,224.2,10872.0,218.2882,219.4802,218.1514,219.0698,10872.0
2022-03-02 11:30:00,224.45,224.94,224.45,224.7,9162.0,219.3141,219.7929,219.3141,219.5584,9162.0
2022-03-02 11:40:00,224.82,224.84,223.29,223.29,5953.0,219.6757,219.6952,218.1807,218.1807,5953.0
2022-03-02 11:50:00,223.28,223.52,222.69,222.81,7160.0,218.1709,218.4054,217.5944,217.7117,7160.0
2022-03-02 12:00:00,222.72,223.37,222.72,223.31,18397.0,217.6237,218.2588,217.6237,218.2002,18397.0
2022-03-02 12:10:00,223.47,223.79,223.31,223.44,2900.0,218.3566,218.6692,218.2002,218.3272,2900.0
2022-03-02 12:20:00,223.35,223.58,223.06,223.43,6701.0,218.2393,218.464,217.9559,218.3175,6701.0
2022-03-02 12:30:00,223.49,223.75,223.38,223.75,4686.0,218.3761,218.6301,218.2686,218.6301,4686.0
2022-03-02 12:40:00,223.53,224.37,223.19,223.86,10015.0,218.4152,219.236,218.083,218.7376,10015.0
2022-03-02 12:50:00,223.8,224.46,223.59,224.46,5311.0,218.679,219.3239,218.4738,219.3239,5311.0
2022-03-02 13:00:00,224.6,225.31,224.47,225.23,8885.0,219.4607,220.1545,219.3337,220.0763,8885.0
2022-03-02 13:10:00,225.27,225.64,225.06,225.25,8508.0,220.1154,220.4769,219.9102,220.0958,8508.0
2022-03-02 13:20:00,225.25,225.39,224.84,225.09,4965.0,220.0958,220.2326,219.6952,219.9395,4965.0
2022-03-02 13:30:00,225.17,225.87,225.13,225.8,7329.0,220.0177,220.7016,219.9786,220.6332,7329.0
2022-03-02 13:40:00,225.85,226.04,225.11,225.12,11787.0,220.6821,220.8677,219.959,219.9688,11787.0
2022-03-02 13:50:00,225.24,225.46,224.68,224.81,5903.0,220.0861,220.301,219.5389,219.6659,5903.0
2022-03-02 14:00:00,224.79,225.3,224.79,225.01,2399.0,219.6463,220.1447,219.6463,219.8613,2399.0
2022-03-02 14:10:00,225.01,225.07,224.47,224.62,3571.0,219.8613,219.9199,219.3337,219.4802,3571.0
2022-03-02 14:20:00,224.71,224.85,223.97,223.99,5376.0,219.5682,219.705,218.8451,218.8647,5376.0
2022-03-02 14:30:00,223.88,224.34,223.85,224.21,3701.0,218.7572,219.2066,218.7279,219.0796,3701.0
2022-03-02 14:40:00,224.21,224.88,224.17,224.75,10931.0,219.0796,219.7343,219.0405,219.6073,10931.0
2022-03-02 14:50:00,224.83,225.12,224.01,224.17,8798.0,219.6854,219.9688,218.8842,219.0405,8798.0
2022-03-02 15:00:00,224.22,224.63,224.17,224.56,5873.0,219.0894,219.49,219.0405,219.4216,5873.0
2022-03-02 15:10:00,224.44,224.57,223.9,224.25,8110.0,219.3044,219.4314,218.7767,219.1187,8110.0
2022-03-02 15:20:00,224.15,224.69,223.85,224.63,15153.0,219.021,219.5486,218.7279,219.49,15153.0
2022-03-02 15:30:00,224.58,224.74,224.35,224.48,12459.0,219.4412,219.5975,219.2164,219.3434,12459.0
2022-03-02 15:40:00,224.37,225.32,224.2,225.28,24815.0,219.236,220.1642,219.0698,220.1251,24815.0
2022-03-02 15:50:00,225.41,225.58,224.2,224.57,93151.0,220.2522,220.4183,219.0698,219.4314,93151.0
2022-03-03 09:30:00,226.58,227.1,224.04,224.34,4517.0,221.3954,221.9035,218.9135,219.2066,4517.0
2022-03-03 09:40:00,224.3,225.25,223.52,223.52,13465.0,219.1676,220.0958,218.4054,218.4054,13465.0
2022-03-03 09:50:00,222.83,223.82,222.66,222.77,4156.0,217.7312,218.6985,217.5651,217.6726,4156.0
2022-03-03 10:00:00,223.14,223.75,222.64,222.64,4100.0,218.0341,218.6301,217.5455,217.5455,4100.0
2022-03-03 10:10:00,222.89,223.16,222.19,222.74,5391.0,217.7898,218.0536,217.1058,217.6433,5391.0
2022-03-03 10:20:00,222.43,222.65,221.99,222.17,8570.0,217.3404,217.5553,216.9104,217.0863,8570.0
2022-03-03 10:30:00,222.12,222.16,221.71,221.71,4296.0,217.0374,217.0765,216.6368,216.6368,4296.0
2022-03-03 10:40:00,221.42,221.98,221.32,221.84,6722.0,216.3535,216.9006,216.2557,216.7639,6722.0
2022-03-03 10:50:00,221.74,221.86,221.24,221.24,7557.0,216.6661,216.7834,216.1776,216.1776,7557.0
2022-03-03 11:00:00,221.42,222.42,221.34,222.42,5092.0,216.3535,217.3306,216.2753,217.3306,5092.0
2022-03-03 11:10:00,222.32,222.56,222.08,222.49,10339.0,217.2329,217.4674,216.9984,217.399,10339.0
2022-03-03 11:20:00,222.76,223.44,222.76,223.3,3782.0,217.6628,218.3272,217.6628,218.1904,3782.0
2022-03-03 11:30:00,223.26,223.49,222.97,223.13,4201.0,218.1514,218.3761,217.868,218.0243,4201.0
2022-03-03 11:40:00,223.28,224.05,223.28,223.85,3009.0,218.1709,218.9233,218.1709,218.7279,3009.0
2022-03-03 11:50:00,223.76,224.02,223.0,224.02,3627.0,218.6399,218.894,217.8973,218.894,3627.0
2022-03-03 12:00:00,223.79,223.96,223.51,223.95,3691.0,218.6692,218.8353,218.3956,218.8256,3691.0
2022-03-03 12:10:00,223.86,224.03,223.47,223.5,4822.0,218.7376,218.9037,218.3566,218.3859,4822.0
2022-03-03 12:20:00,223.47,223.5,222.8,222.88,7857.0,218.3566,218.3859,217.7019,217.7801,7857.0
2022-03-03 12:30:00,222.53,224.85,222.53,223.71,4800.0,217.4381,219.705,217.4381,218.5911,4800.0
2022-03-03 12:40:00,223.59,223.81,223.17,223.4,4837.0,218.4738,218.6888,218.0634,218.2882,4837.0
2022-03-03 12:50:00,223.4,223.54,223.24,223.4,4132.0,218.2882,218.425,218.1318,218.2882,4132.0
2022-03-03 13:00:00,223.38,223.8,223.32,223.59,3591.0,218.2686,218.679,218.21,218.4738,3591.0
2022-03-03 13:10:00,223.5,224.1,223.4,223.64,2730.0,218.3859,218.9721,218.2882,218.5227,2730.0
2022-03-03 13:20:00,223.82,224.54,223.82,224.54,5703.0,218.6985,219.4021,218.6985,219.4021,5703.0
2022-03-03 13:30:00,224.4,224.92,224.32,224.61,9061.0,219.2653,219.7734,219.1871,219.4705,9061.0
2022-03-03 13:40:00,224.62,224.62,223.98,224.61,3057.0,219.4802,219.4802,218.8549,219.4705,3057.0
2022-03-03 13:50:00,224.65,224.7,224.15,224.15,1700.0,219.5096,219.5584,219.021,219.021,1700.0
2022-03-03 14:00:00,224.26,224.56,224.22,224.4,3902.0,219.1285,219.4216,219.0894,219.2653,3902.0
2022-03-03 14:10:00,224.4,225.33,224.3,225.22,6865.0,219.2653,220.174,219.1676,220.0665,6865.0
2022-03-03 14:20:00,225.04,225.42,225.04,225.3,4433.0,219.8906,220.2619,219.8906,220.1447,4433.0
2022-03-03 14:30:00,224.89,225.35,224.89,225.15,6876.0,219.7441,220.1935,219.7441,219.9981,6876.0
2022-03-03 14:40:00,225.17,225.37,224.77,224.86,10743.0,220.0177,220.2131,219.6268,219.7147,10743.0
2022-03-03 14:50:00,224.89,225.05,224.62,224.97,38893.0,219.7441,219.9004,219.4802,219.8222,38893.0
2022-03-03 15:00:00,224.85,224.9,224.5,224.65,41512.0,219.705,219.7538,219.363,219.5096,41512.0
2022-03-03 15:10:00,224.58,225.08,224.5,225.03,37319.0,219.4412,219.9297,219.363,219.8809,37319.0
2022-03-03 15:20:00,224.94,225.04,224.31,224.65,10610.0,219.7929,219.8906,219.1773,219.5096,10610.0
2022-03-03 15:30:00,224.51,224.51,223.35,223.76,6116.0,219.3728,219.3728,218.2393,218.6399,6116.0
2022-03-03 15:40:00,223.73,223.73,223.22,223.5,17435.0,218.6106,218.6106,218.1123,218.3859,17435.0
2022-03-03 15:50:00,223.53,224.32,223.32,224.2,66895.0,218.4152,219.1871,218.21,219.0698,66895.0
2022-03-04 09:30:00,222.17,223.3,221.57,222.4,11776.0,217.0863,218.1904,216.5,217.311,11776.0
2022-03-04 09:40:00,222.4,223.07,222.12,222.78,17598.0,217.311,217.9657,217.0374,217.6823,17598.0
2022-03-04 09:50:00,222.75,223.94,222.67,223.84,4084.0,217.653,218.8158,217.5749,218.7181,4084.0
2022-03-04 10:00:00,223.71,223.97,222.7,222.7,6499.0,218.5911,218.8451,217.6042,217.6042,6499.0
2022-03-04 10:10:00,222.69,223.04,222.15,222.7,5819.0,217.5944,217.9364,217.0668,217.6042,5819.0
2022-03-04 10:20:00,222.6,223.28,222.6,223.28,8455.0,217.5065,218.1709,217.5065,218.1709,8455.0
2022-03-04 10:30:00,223.04,224.06,223.04,223.88,8124.0,217.9364,218.9331,217.9364,218.7572,8124.0
2022-03-04 10:40:00,224.07,224.18,223.45,223.68,4951.0,218.9428,219.0503,218.337,218.5617,4951.0
2022-03-04 10:50:00,223.33,223.48,223.16,223.42,4804.0,218.2198,218.3663,218.0536,218.3077,4804.0
2022-03-04 11:00:00,223.49,223.8,223.33,223.46,5512.0,218.3761,218.679,218.2198,218.3468,5512.0
2022-03-04 11:10:00,223.55,223.79,223.13,223.48,8265.0,218.4347,218.6692,218.0243,218.3663,8265.0
2022-03-04 11:20:00,223.37,224.75,223.22,224.75,6984.0,218.2588,219.6073,218.1123,219.6073,6984.0
2022-03-04 11:30:00,224.63,225.56,223.95,225.56,10907.0,219.49,220.3987,218.8256,220.3987,10907.0
2022-03-04 11:40:00,225.42,226.09,225.27,225.85,7401.0,220.2619,220.9166,220.1154,220.6821,7401.0
2022-03-04 11:50:00,225.84,225.84,224.91,225.58,8211.0,220.6723,220.6723,219.7636,220.4183,8211.0
2022-03-04 12:00:00,225.44,225.56,224.63,225.36,6783.0,220.2815,220.3987,219.49,220.2033,6783.0
2022-03-04 12:10:00,225.38,226.88,225.28,226.86,5402.0,220.2228,221.6885,220.1251,221.669,5402.0
2022-03-04 12:20:00,226.75,227.26,226.3,227.12,11587.0,221.5615,222.0598,221.1218,221.923,11587.0
2022-03-04 12:30:00,227.15,227.53,226.77,227.36,5295.0,221.9523,222.3237,221.581,222.1575,5295.0
2022-03-04 12:40:00,227.06,227.43,226.92,227.3,5741.0,221.8644,222.2259,221.7276,222.0989,5741.0
2022-03-04 12:50:00,227.4,227.66,227.1,227.5,31664.0,222.1966,222.4507,221.9035,222.2943,31664.0
2022-03-04 13:00:00,227.65,228.45,227.64,228.11,6742.0,222.4409,223.2226,222.4311,222.8904,6742.0
2022-03-04 13:10:00,228.04,228.05,227.35,227.79,14138.0,222.822,222.8318,222.1478,222.5777,14138.0
2022-03-04 13:20:00,227.85,227.96,227.55,227.92,11194.0,222.6363,222.7438,222.3432,222.7047,11194.0
2022-03-04 13:30:00,228.0,228.45,227.94,228.09,6179.0,222.7829,223.2226,222.7243,222.8708,6179.0
2022-03-04 13:40:00,228.02,228.09,227.12,227.25,10857.0,222.8024,222.8708,221.923,222.0501,10857.0
2022-03-04 13:50:00,227.25,228.05,227.16,227.5,16835.0,222.0501,222.8318,221.9621,222.2943,16835.0
2022-03-04 14:00:00,227.52,227.69,226.73,227.05,9480.0,222.3139,222.48,221.542,221.8546,9480.0
2022-03-04 14:10:00,227.05,227.07,226.4,226.67,9626.0,221.8546,221.8742,221.2195,221.4833,9626.0
2022-03-04 14:20:00,226.85,227.6,226.79,227.42,9275.0,221.6592,222.3921,221.6006,222.2162,9275.0
2022-03-04 14:30:00,227.42,227.7,227.05,227.27,7312.0,222.2162,222.4898,221.8546,222.0696,7312.0
2022-03-04 14:40:00,227.22,227.35,226.76,226.9,29904.0,222.0207,222.1478,221.5713,221.7081,29904.0
2022-03-04 14:50:00,226.92,226.92,225.55,225.63,10320.0,221.7276,221.7276,220.389,220.4671,10320.0
2022-03-04 15:00:00,225.74,226.22,225.74,226.03,13548.0,220.5746,221.0436,220.5746,220.858,13548.0
2022-03-04 15:10:00,226.05,226.37,225.98,225.98,8954.0,220.8775,221.1902,220.8091,220.8091,8954.0
2022-03-04 15:20:00,225.92,226.86,225.87,226.86,15928.0,220.7505,221.669,220.7016,221.669,15928.0
2022-03-04 15:30:00,226.89,227.02,226.19,226.49,23573.0,221.6983,221.8253,221.0143,221.3074,23573.0
2022-03-04 15:40:00,226.57,227.09,226.37,226.53,23802.0,221.3856,221.8937,221.1902,221.3465,23802.0
2022-03-04 15:50:00,226.57,227.85,226.4,227.59,86973.0,221.3856,222.6363,221.2195,222.3823,86973.0
2022-03-07 09:30:00,227.44,228.26,225.73,226.39,8718.0,222.2357,223.0369,220.5648,221.2097,8718.0
2022-03-07 09:40:00,225.94,226.79,225.42,225.42,4683.0,220.77,221.6006,220.2619,220.2619,4683.0
2022-03-07 09:50:00,225.78,226.45,224.79,224.92,9196.0,220.6137,221.2684,219.6463,219.7734,9196.0
2022-03-07 10:00:00,224.72,224.77,223.31,223.43,14095.0,219.578,219.6268,218.2002,218.3175,14095.0
2022-03-07 10:10:00,223.33,223.33,222.02,222.41,28334.0,218.2198,218.2198,216.9397,217.3208,28334.0
2022-03-07 10:20:00,222.4,222.93,221.5,221.93,30716.0,217.311,217.8289,216.4316,216.8518,30716.0
2022-03-07 10:30:00,221.89,223.0,221.65,222.86,49907.0,216.8127,217.8973,216.5782,217.7605,49907.0
2022-03-07 10:40:00,222.71,223.34,222.49,223.1,28943.0,217.6139,218.2295,217.399,217.995,28943.0
2022-03-07 10:50:00,223.2,223.57,222.87,223.4,15237.0,218.0927,218.4543,217.7703,218.2882,15237.0
2022-03-07 11:00:00,223.43,224.18,223.22,223.5,16137.0,218.3175,219.0503,218.1123,218.3859,16137.0
2022-03-07 11:10:00,223.46,223.68,223.0,223.55,17779.0,218.3468,218.5617,217.8973,218.4347,17779.0
2022-03-07 11:20:00,223.26,223.47,223.03,223.34,14518.0,218.1514,218.3566,217.9266,218.2295,14518.0
2022-03-07 11:30:00,223.23,223.34,222.5,222.53,23413.0,218.122,218.2295,217.4087,217.4381,23413.0
2022-03-07 11:40:00,222.4,223.51,222.2,223.48,27771.0,217.311,218.3956,217.1156,218.3663,27771.0
2022-03-07 11:50:00,223.32,223.4,222.4,222.61,17158.0,218.21,218.2882,217.311,217.5162,17158.0
2022-03-07 12:00:00,222.57,223.08,222.3,223.08,18551.0,217.4771,217.9755,217.2133,217.9755,18551.0
2022-03-07 12:10:00,223.06,223.68,222.78,223.01,17602.0,217.9559,218.5617,217.6823,217.9071,17602.0
2022-03-07 12:20:00,222.91,223.52,222.58,223.37,28024.0,217.8094,218.4054,217.4869,218.2588,28024.0
2022-03-07 12:30:00,223.31,223.42,222.5,223.0,40594.0,218.2002,218.3077,217.4087,217.8973,40594.0
2022-03-07 12:40:00,223.01,223.35,222.83,223.32,9561.0,217.9071,218.2393,217.7312,218.21,9561.0
2022-03-07 12:50:00,223.29,223.57,222.85,222.98,16730.0,218.1807,218.4543,217.7507,217.8778,16730.0
2022-03-07 13:00:00,222.95,223.48,222.8,223.06,7695.0,217.8485,218.3663,217.7019,217.9559,7695.0
2022-03-07 13:10:00,223.2,223.35,222.94,223.04,16452.0,218.0927,218.2393,217.8387,217.9364,16452.0
2022-03-07 13:20:00,223.1,223.65,223.07,223.4,12361.0,217.995,218.5324,217.9657,218.2882,12361.0
2022-03-07 13:30:00,223.34,223.71,223.1,223.61,9073.0,218.2295,218.5911,217.995,218.4933,9073.0
2022-03-07 13:40:00,223.45,223.61,223.01,223.33,6006.0,218.337,218.4933,217.9071,218.2198,6006.0
2022-03-07 13:50:00,223.2,223.42,223.14,223.14,14716.0,218.0927,218.3077,218.0341,218.0341,14716.0
2022-03-07 14:00:00,223.0,223.33,222.64,222.95,19340.0,217.8973,218.2198,217.5455,217.8485,19340.0
2022-03-07 14:10:00,222.93,223.62,222.93,223.52,10221.0,217.8289,218.5031,217.8289,218.4054,10221.0
2022-03-07 14:20:00,223.38,223.4,221.51,221.74,22736.0,218.2686,218.2882,216.4414,216.6661,22736.0
2022-03-07 14:30:00,221.34,221.47,220.11,220.3,5600.0,216.2753,216.4023,215.0734,215.2591,5600.0
2022-03-07 14:40:00,220.45,220.45,219.71,219.85,6776.0,215.4057,215.4057,214.6826,214.8194,6776.0
2022-03-07 14:50:00,219.62,219.96,219.04,219.15,3660.0,214.5946,214.9269,214.0279,214.1354,3660.0
2022-03-07 15:00:00,219.4,219.47,218.95,218.96,3984.0,214.3797,214.4481,213.94,213.9498,3984.0
2022-03-07 15:10:00,219.11,219.14,218.59,218.59,9397.0,214.0963,214.1256,213.5882,213.5882,9397.0
2022-03-07 15:20:00,218.56,219.14,218.35,218.91,10422.0,213.5589,214.1256,213.3537,213.9009,10422.0
2022-03-07 15:30:00,218.69,218.89,218.02,218.03,13322.0,213.6859,213.8814,213.0313,213.041,13322.0
2022-03-07 15:40:00,218.09,218.77,217.66,217.69,20236.0,213.0997,213.7641,212.6795,212.7088,20236.0
2022-03-07 15:50:00,217.87,218.43,217.5,217.86,67483.0,212.8847,213.4319,212.5232,212.8749,67483.0
2022-03-08 09:30:00,216.31,218.82,216.31,217.81,11656.0,211.3604,213.813,211.3604,212.8261,11656.0
2022-03-08 09:40:00,217.4,219.61,216.8,218.44,4249.0,212.4254,214.5849,211.8392,213.4416,4249.0
2022-03-08 09:50:00,219.05,219.05,218.04,218.4,2100.0,214.0377,214.0377,213.0508,213.4026,2100.0
2022-03-08 10:00:00,218.4,218.59,217.05,217.06,6681.0,213.4026,213.5882,212.0835,212.0932,6681.0
2022-03-08 10:10:00,216.65,218.01,216.65,217.86,8069.0,211.6926,213.0215,211.6926,212.8749,8069.0
2022-03-08 10:20:00,218.13,218.13,216.6,216.6,12538.0,213.1387,213.1387,211.6438,211.6438,12538.0
2022-03-08 10:30:00,216.58,216.85,215.06,215.85,19732.0,211.6242,211.888,210.139,210.9109,19732.0
2022-03-08 10:40:00,216.28,216.4,215.67,216.25,22963.0,211.3311,211.4483,210.735,211.3018,22963.0
2022-03-08 10:50:00,216.33,217.56,216.04,217.56,10014.0,211.3799,212.5818,211.0966,212.5818,10014.0
2022-03-08 11:00:00,217.52,218.54,216.93,217.95,14504.0,212.5427,213.5394,211.9662,212.9629,14504.0
2022-03-08 11:10:00,218.12,218.33,217.83,218.21,8672.0,213.129,213.3342,212.8456,213.2169,8672.0
2022-03-08 11:20:00,218.35,218.6,216.73,216.74,10580.0,213.3537,213.598,211.7708,211.7805,10580.0
2022-03-08 11:30:00,216.94,217.09,216.11,216.11,9099.0,211.976,212.1225,211.165,211.165,9099.0
2022-03-08 11:40:00,216.28,217.03,215.81,216.87,11851.0,211.3311,212.0639,210.8718,211.9076,11851.0
2022-03-08 11:50:00,216.84,217.5,216.65,216.89,3697.0,211.8783,212.5232,211.6926,211.9271,3697.0
2022-03-08 12:00:00,216.65,217.68,216.58,217.0,4146.0,211.6926,212.699,211.6242,212.0346,4146.0
2022-03-08 12:10:00,217.43,219.25,217.43,219.25,10276.0,212.4548,214.2331,212.4548,214.2331,10276.0
2022-03-08 12:20:00,219.49,219.49,218.11,218.89,7294.0,214.4676,214.4676,213.1192,213.8814,7294.0
2022-03-08 12:30:00,218.91,220.18,218.9,220.18,6676.0,213.9009,215.1418,213.8911,215.1418,6676.0
2022-03-08 12:40:00,219.8,220.45,219.53,220.28,3654.0,214.7705,215.4057,214.5067,215.2395,3654.0
2022-03-08 12:50:00,219.95,220.13,219.39,219.79,4106.0,214.9171,215.093,214.3699,214.7608,4106.0
2022-03-08 13:00:00,220.16,220.84,220.01,220.71,5251.0,215.1223,215.7867,214.9757,215.6597,5251.0
2022-03-08 13:10:00,220.74,220.75,220.17,220.34,2589.0,215.689,215.6988,215.1321,215.2982,2589.0
2022-03-08 13:20:00,220.15,220.15,219.15,219.26,4723.0,215.1125,215.1125,214.1354,214.2429,4723.0
2022-03-08 13:30:00,219.1,219.25,218.47,218.47,6829.0,214.0865,214.2331,213.471,213.471,6829.0
2022-03-08 13:40:00,218.59,218.81,218.08,218.25,5392.0,213.5882,213.8032,213.0899,213.256,5392.0
2022-03-08 13:50:00,218.12,218.42,217.47,217.47,4736.0,213.129,213.4221,212.4938,212.4938,4736.0
2022-03-08 14:00:00,217.33,217.56,216.36,217.41,8340.0,212.357,212.5818,211.4092,212.4352,8340.0
2022-03-08 14:10:00,217.27,217.52,216.69,217.4,5738.0,212.2984,212.5427,211.7317,212.4254,5738.0
2022-03-08 14:20:00,217.59,218.29,217.04,218.29,4212.0,212.6111,213.2951,212.0737,213.2951,4212.0
2022-03-08 14:30:00,218.65,218.85,217.93,218.53,6278.0,213.6468,213.8423,212.9433,213.5296,6278.0
2022-03-08 14:40:00,218.44,219.56,218.22,219.56,5601.0,213.4416,214.536,213.2267,214.536,5601.0
2022-03-08 14:50:00,219.5,219.52,218.56,218.92,3920.0,214.4774,214.4969,213.5589,213.9107,3920.0
2022-03-08 15:00:00,218.67,219.7,218.65,219.53,4477.0,213.6664,214.6728,213.6468,214.5067,4477.0
2022-03-08 15:10:00,219.33,219.33,218.56,218.7,3628.0,214.3113,214.3113,213.5589,213.6957,3628.0
2022-03-08 15:20:00,218.39,218.61,217.73,217.73,6758.0,213.3928,213.6078,212.7479,212.7479,6758.0
2022-03-08 15:30:00,217.53,217.58,216.71,217.49,15626.0,212.5525,212.6013,211.7512,212.5134,15626.0
2022-03-08 15:40:00,217.62,217.86,216.85,217.01,23064.0,212.6404,212.8749,211.888,212.0444,23064.0
2022-03-08 15:50:00,217.08,217.86,216.74,217.27,103029.0,212.1128,212.8749,211.7805,212.2984,103029.0
2022-03-09 09:30:00,222.13,224.13,222.13,223.99,21208.0,217.0472,219.0015,217.0472,218.8647,21208.0
2022-03-09 09:40:00,223.78,224.54,223.0,223.44,5324.0,218.6595,219.4021,217.8973,218.3272,5324.0
2022-03-09 09:50:00,223.24,223.8,222.59,223.45,9512.0,218.1318,218.679,217.4967,218.337,9512.0
2022-03-09 10:00:00,223.39,224.47,223.38,223.72,6951.0,218.2784,219.3337,218.2686,218.6008,6951.0
2022-03-09 10:10:00,223.87,223.87,223.0,223.73,4588.0,218.7474,218.7474,217.8973,218.6106,4588.0
2022-03-09 10:20:00,224.02,224.24,223.56,223.61,3598.0,218.894,219.1089,218.4445,218.4933,3598.0
2022-03-09 10:30:00,223.52,223.99,223.24,223.84,11980.0,218.4054,218.8647,218.1318,218.7181,11980.0
2022-03-09 10:40:00,223.2,223.36,222.57,222.74,7728.0,218.0927,218.2491,217.4771,217.6433,7728.0
2022-03-09 10:50:00,222.46,222.88,222.23,222.49,4766.0,217.3697,217.7801,217.1449,217.399,4766.0
2022-03-09 11:00:00,222.4,222.77,221.34,222.77,4621.0,217.311,217.6726,216.2753,217.6726,4621.0
2022-03-09 11:10:00,222.74,223.13,222.24,223.09,8852.0,217.6433,218.0243,217.1547,217.9852,8852.0
2022-03-09 11:20:00,223.37,223.88,223.14,223.39,4175.0,218.2588,218.7572,218.0341,218.2784,4175.0
2022-03-09 11:30:00,223.18,223.92,223.12,223.88,13689.0,218.0732,218.7963,218.0146,218.7572,13689.0
2022-03-09 11:40:00,224.02,224.26,223.69,223.82,4342.0,218.894,219.1285,218.5715,218.6985,4342.0
2022-03-09 11:50:00,224.17,224.27,223.81,223.82,3688.0,219.0405,219.1382,218.6888,218.6985,3688.0
2022-03-09 12:00:00,223.92,224.11,223.77,223.9,2944.0,218.7963,218.9819,218.6497,218.7767,2944.0
2022-03-09 12:10:00,223.73,224.15,223.73,224.15,3502.0,218.6106,219.021,218.6106,219.021,3502.0
2022-03-09 12:20:00,224.06,224.52,223.84,224.03,9500.0,218.9331,219.3825,218.7181,218.9037,9500.0
2022-03-09 12:30:00,224.25,224.8,224.14,224.74,2300.0,219.1187,219.6561,219.0112,219.5975,2300.0
2022-03-09 12:40:00,224.57,224.69,224.2,224.69,2901.0,219.4314,219.5486,219.0698,219.5486,2901.0
2022-03-09 12:50:00,224.61,224.83,224.4,224.6,2657.0,219.4705,219.6854,219.2653,219.4607,2657.0
2022-03-09 13:00:00,224.4,224.4,223.49,223.93,3558.0,219.2653,219.2653,218.3761,218.806,3558.0
2022-03-09 13:10:00,224.08,224.41,224.07,224.2,3751.0,218.9526,219.275,218.9428,219.0698,3751.0
2022-03-09 13:20:00,224.23,224.48,224.16,224.34,2500.0,219.0992,219.3434,219.0308,219.2066,2500.0
2022-03-09 13:30:00,224.48,224.53,224.0,224.0,4560.0,219.3434,219.3923,218.8744,218.8744,4560.0
2022-03-09 13:40:00,224.19,224.19,223.58,223.85,6072.0,219.0601,219.0601,218.464,218.7279,6072.0
2022-03-09 13:50:00,223.83,224.0,222.93,223.32,8565.0,218.7083,218.8744,217.8289,218.21,8565.0
2022-03-09 14:00:00,223.33,224.26,223.32,223.83,2747.0,218.2198,219.1285,218.21,218.7083,2747.0
2022-03-09 14:10:00,223.97,223.98,223.56,223.81,4043.0,218.8451,218.8549,218.4445,218.6888,4043.0
2022-03-09 14:20:00,223.73,224.03,223.73,223.79,3061.0,218.6106,218.9037,218.6106,218.6692,3061.0
2022-03-09 14:30:00,223.9,224.45,223.9,224.45,6808.0,218.7767,219.3141,218.7767,219.3141,6808.0
2022-03-09 14:40:00,224.44,224.55,224.1,224.25,5377.0,219.3044,219.4118,218.9721,219.1187,5377.0
2022-03-09 14:50:00,224.28,224.44,223.81,223.91,4813.0,219.148,219.3044,218.6888,218.7865,4813.0
2022-03-09 15:00:00,223.92,224.51,223.8,224.51,5328.0,218.7963,219.3728,218.679,219.3728,5328.0
2022-03-09 15:10:00,224.67,225.22,224.49,225.19,11925.0,219.5291,220.0665,219.3532,220.0372,11925.0
2022-03-09 15:20:00,225.08,225.25,224.57,224.72,7218.0,219.9297,220.0958,219.4314,219.578,7218.0
2022-03-09 15:30:00,224.78,225.17,224.78,224.78,7244.0,219.6366,220.0177,219.6366,219.6366,7244.0
2022-03-09 15:40:00,224.69,224.95,223.99,224.0,12669.0,219.5486,219.8027,218.8647,218.8744,12669.0
2022-03-09 15:50:00,223.89,225.32,223.57,224.9,177372.0,218.7669,220.1642,218.4543,219.7538,177372.0
2022-03-10 09:30:00,220.65,223.78,220.65,221.62,6412.0,215.6011,218.6595,215.6011,216.5489,6412.0
2022-03-10 09:40:00,221.88,221.91,219.67,220.08,4228.0,216.8029,216.8322,214.6435,215.0441,4228.0
2022-03-10 09:50:00,220.09,222.41,219.36,221.99,6951.0,215.0539,217.3208,214.3406,216.9104,6951.0
2022-03-10 10:00:00,222.06,222.52,221.59,222.46,8982.0,216.9788,217.4283,216.5196,217.3697,8982.0
2022-03-10 10:10:00,222.46,223.61,222.46,223.28,6522.0,217.3697,218.4933,217.3697,218.1709,6522.0
2022-03-10 10:20:00,223.39,223.39,220.99,221.25,3708.0,218.2784,218.2784,215.9333,216.1874,3708.0
2022-03-10 10:30:00,220.97,222.14,220.97,221.95,8182.0,215.9138,217.057,215.9138,216.8713,8182.0
2022-03-10 10:40:00,222.14,223.85,222.04,223.49,114060.0,217.057,218.7279,216.9593,218.3761,114060.0
2022-03-10 10:50:00,223.52,223.75,222.89,222.9,32303.0,218.4054,218.6301,217.7898,217.7996,32303.0
2022-03-10 11:00:00,223.17,223.6,222.77,223.6,8000.0,218.0634,218.4836,217.6726,218.4836,8000.0
2022-03-10 11:10:00,223.73,224.21,223.44,224.0,8537.0,218.6106,219.0796,218.3272,218.8744,8537.0
2022-03-10 11:20:00,223.86,224.46,223.75,224.03,12652.0,218.7376,219.3239,218.6301,218.9037,12652.0
2022-03-10 11:30:00,224.13,224.84,224.0,224.4,11812.0,219.0015,219.6952,218.8744,219.2653,11812.0
2022-03-10 11:40:00,224.6,225.2,224.49,225.2,5671.0,219.4607,220.047,219.3532,220.047,5671.0
2022-03-10 11:50:00,225.2,225.64,225.02,225.64,6083.0,220.047,220.4769,219.8711,220.4769,6083.0
2022-03-10 12:00:00,225.65,225.87,225.28,225.29,4659.0,220.4867,220.7016,220.1251,220.1349,4659.0
2022-03-10 12:10:00,225.5,226.84,225.5,226.64,10190.0,220.3401,221.6494,220.3401,221.454,10190.0
2022-03-10 12:20:00,226.65,227.3,226.65,227.04,5909.0,221.4638,222.0989,221.4638,221.8449,5909.0
2022-03-10 12:30:00,227.03,227.03,226.07,226.07,3990.0,221.8351,221.8351,220.8971,220.8971,3990.0
2022-03-10 12:40:00,226.03,226.38,225.94,226.33,6837.0,220.858,221.2,220.77,221.1511,6837.0
2022-03-10 12:50:00,226.39,226.61,225.79,225.9,4445.0,221.2097,221.4247,220.6235,220.731,4445.0
2022-03-10 13:00:00,225.63,226.1,225.59,225.95,7489.0,220.4671,220.9264,220.428,220.7798,7489.0
2022-03-10 13:10:00,225.99,226.44,225.78,226.28,5223.0,220.8189,221.2586,220.6137,221.1023,5223.0
2022-03-10 13:20:00,226.43,227.01,226.4,227.01,7464.0,221.2488,221.8156,221.2195,221.8156,7464.0
2022-03-10 13:30:00,226.93,227.03,226.59,226.99,7262.0,221.7374,221.8351,221.4052,221.796,7262.0
2022-03-10 13:40:00,226.9,227.11,226.47,227.11,12506.0,221.7081,221.9133,221.2879,221.9133,12506.0
2022-03-10 13:50:00,226.82,227.1,226.14,226.84,7205.0,221.6299,221.9035,220.9655,221.6494,7205.0
2022-03-10 14:00:00,227.0,227.63,226.68,227.35,7072.0,221.8058,222.4214,221.4931,222.1478,7072.0
2022-03-10 14:10:00,227.36,228.0,227.23,227.88,8100.0,222.1575,222.7829,222.0305,222.6656,8100.0
2022-03-10 14:20:00,227.76,227.92,226.74,226.82,7887.0,222.5484,222.7047,221.5517,221.6299,7887.0
2022-03-10 14:30:00,226.8,227.17,226.74,226.77,5791.0,221.6104,221.9719,221.5517,221.581,5791.0
2022-03-10 14:40:00,226.54,226.54,225.67,225.86,9077.0,221.3563,221.3563,220.5062,220.6919,9077.0
2022-03-10 14:50:00,225.8,226.49,225.77,226.25,7937.0,220.6332,221.3074,220.6039,221.0729,7937.0
2022-03-10 15:00:00,226.39,226.39,225.42,225.42,4704.0,221.2097,221.2097,220.2619,220.2619,4704.0
2022-03-10 15:10:00,225.66,226.4,225.62,226.14,9089.0,220.4964,221.2195,220.4574,220.9655,9089.0
2022-03-10 15:20:00,226.17,226.27,225.43,226.05,6557.0,220.9948,221.0925,220.2717,220.8775,6557.0
2022-03-10 15:30:00,226.13,226.19,225.62,225.77,8119.0,220.9557,221.0143,220.4574,220.6039,8119.0
2022-03-10 15:40:00,225.82,226.18,225.46,225.56,18577.0,220.6528,221.0045,220.301,220.3987,18577.0
2022-03-10 15:50:00,225.61,226.59,225.53,226.19,92323.0,220.4476,221.4052,220.3694,221.0143,92323.0
2022-03-11 09:30:00,225.94,228.48,225.75,226.37,19130.0,220.77,223.2519,220.5844,221.1902,19130.0
2022-03-11 09:40:00,226.35,226.78,225.87,226.0,18459.0,221.1707,221.5908,220.7016,220.8287,18459.0
2022-03-11 09:50:00,226.19,226.39,224.13,224.9,5121.0,221.0143,221.2097,219.0015,219.7538,5121.0
2022-03-11 10:00:00,224.73,224.73,223.01,223.59,7762.0,219.5877,219.5877,217.9071,218.4738,7762.0
2022-03-11 10:10:00,223.81,223.91,223.09,223.53,14145.0,218.6888,218.7865,217.9852,218.4152,14145.0
2022-03-11 10:20:00,223.4,224.23,223.4,223.74,8066.0,218.2882,219.0992,218.2882,218.6204,8066.0
2022-03-11 10:30:00,223.63,223.95,222.75,223.7,5683.0,218.5129,218.8256,217.653,218.5813,5683.0
2022-03-11 10:40:00,223.69,224.44,223.69,224.41,4505.0,218.5715,219.3044,218.5715,219.275,4505.0
2022-03-11 10:50:00,224.27,225.8,224.27,225.63,8204.0,219.1382,220.6332,219.1382,220.4671,8204.0
2022-03-11 11:00:00,225.63,225.7,225.23,225.59,6881.0,220.4671,220.5355,220.0763,220.428,6881.0
2022-03-11 11:10:00,225.55,225.55,224.9,225.28,3537.0,220.389,220.389,219.7538,220.1251,3537.0
2022-03-11 11:20:00,225.47,226.07,225.47,225.94,6821.0,220.3108,220.8971,220.3108,220.77,6821.0
2022-03-11 11:30:00,225.94,226.0,224.58,225.19,6369.0,220.77,220.8287,219.4412,220.0372,6369.0
2022-03-11 11:40:00,225.33,225.49,225.1,225.15,4129.0,220.174,220.3303,219.9493,219.9981,4129.0
2022-03-11 11:50:00,224.87,225.42,224.81,224.84,3065.0,219.7245,220.2619,219.6659,219.6952,3065.0
2022-03-11 12:00:00,224.87,225.19,224.5,224.53,5862.0,219.7245,220.0372,219.363,219.3923,5862.0
2022-03-11 12:10:00,224.29,224.86,224.29,224.86,7241.0,219.1578,219.7147,219.1578,219.7147,7241.0
2022-03-11 12:20:00,224.94,225.25,223.93,223.93,3967.0,219.7929,220.0958,218.806,218.806,3967.0
2022-03-11 12:30:00,223.99,224.71,223.99,224.27,7058.0,218.8647,219.5682,218.8647,219.1382,7058.0
2022-03-11 12:40:00,224.26,224.65,223.99,224.51,3405.0,219.1285,219.5096,218.8647,219.3728,3405.0
2022-03-11 12:50:00,224.26,225.07,224.25,224.91,4014.0,219.1285,219.9199,219.1187,219.7636,4014.0
2022-03-11 13:00:00,224.94,225.71,224.79,225.14,10025.0,219.7929,220.5453,219.6463,219.9883,10025.0
2022-03-11 13:10:00,225.3,225.3,224.84,224.84,3406.0,220.1447,220.1447,219.6952,219.6952,3406.0
2022-03-11 13:20:00,224.98,225.17,224.71,225.13,5694.0,219.832,220.0177,219.5682,219.9786,5694.0
2022-03-11 13:30:00,225.15,225.41,225.15,225.34,4827.0,219.9981,220.2522,219.9981,220.1838,4827.0
2022-03-11 13:40:00,225.34,225.77,225.33,225.54,3777.0,220.1838,220.6039,220.174,220.3792,3777.0
2022-03-11 13:50:00,225.7,225.87,224.62,224.73,3258.0,220.5355,220.7016,219.4802,219.5877,3258.0
2022-03-11 14:00:00,224.72,225.31,224.53,225.13,3389.0,219.578,220.1545,219.3923,219.9786,3389.0
2022-03-11 14:10:00,225.19,225.39,224.95,225.22,5724.0,220.0372,220.2326,219.8027,220.0665,5724.0
2022-03-11 14:20:00,225.35,225.93,225.27,225.93,3175.0,220.1935,220.7603,220.1154,220.7603,3175.0
2022-03-11 14:30:00,225.93,226.26,225.87,225.99,4650.0,220.7603,221.0827,220.7016,220.8189,4650.0
2022-03-11 14:40:00,226.07,226.07,225.29,225.29,3534.0,220.8971,220.8971,220.1349,220.1349,3534.0
2022-03-11 14:50:00,225.1,225.28,224.56,224.84,4544.0,219.9493,220.1251,219.4216,219.6952,4544.0
2022-03-11 15:00:00,224.71,224.71,224.2,224.33,4670.0,219.5682,219.5682,219.0698,219.1969,4670.0
2022-03-11 15:10:00,224.44,224.87,224.44,224.81,6310.0,219.3044,219.7245,219.3044,219.6659,6310.0
2022-03-11 15:20:00,224.8,225.05,224.73,224.97,9538.0,219.6561,219.9004,219.5877,219.8222,9538.0
2022-03-11 15:30:00,224.84,224.9,224.34,224.54,13205.0,219.6952,219.7538,219.2066,219.4021,13205.0
2022-03-11 15:40:00,224.43,224.83,224.16,224.21,20264.0,219.2946,219.6854,219.0308,219.0796,20264.0
2022-03-11 15:50:00,224.0,224.57,223.72,223.72,73184.0,218.8744,219.4314,218.6008,218.6008,73184.0
2022-03-14 09:30:00,225.72,225.87,223.26,223.26,6723.0,220.5551,220.7016,218.1514,218.1514,6723.0
2022-03-14 09:40:00,224.05,226.74,224.04,225.96,5016.0,218.9233,221.5517,218.9135,220.7896,5016.0
2022-03-14 09:50:00,225.72,227.77,225.71,227.0,11714.0,220.5551,222.5582,220.5453,221.8058,11714.0
2022-03-14 10:00:00,227.0,227.67,226.3,227.42,6766.0,221.8058,222.4604,221.1218,222.2162,6766.0
2022-03-14 10:10:00,227.73,227.92,226.78,226.81,8098.0,222.5191,222.7047,221.5908,221.6201,8098.0
2022-03-14 10:20:00,226.87,227.32,226.14,227.22,23397.0,221.6788,222.1185,220.9655,222.0207,23397.0
2022-03-14 10:30:00,227.18,228.02,226.91,227.91,8725.0,221.9817,222.8024,221.7178,222.695,8725.0
2022-03-14 10:40:00,228.15,228.84,228.07,228.74,9948.0,222.9295,223.6037,222.8513,223.506,9948.0
2022-03-14 10:50:00,228.69,228.79,228.16,228.71,4600.0,223.4571,223.5548,222.9392,223.4767,4600.0
2022-03-14 11:00:00,228.72,228.72,227.61,228.15,8751.0,223.4864,223.4864,222.4018,222.9295,8751.0
2022-03-14 11:10:00,228.1,228.3,227.91,228.17,6934.0,222.8806,223.076,222.695,222.949,6934.0
2022-03-14 11:20:00,228.0,228.15,227.33,227.46,4960.0,222.7829,222.9295,222.1282,222.2553,4960.0
2022-03-14 11:30:00,227.43,228.21,227.43,228.06,7407.0,222.2259,222.9881,222.2259,222.8415,7407.0
2022-03-14 11:40:00,228.14,228.42,227.72,227.82,10338.0,222.9197,223.1933,222.5093,222.607,10338.0
2022-03-14 11:50:00,227.84,228.12,227.66,227.99,4779.0,222.6266,222.9002,222.4507,222.7731,4779.0
2022-03-14 12:00:00,227.92,228.08,227.66,227.73,9839.0,222.7047,222.8611,222.4507,222.5191,9839.0
2022-03-14 12:10:00,227.59,227.79,227.25,227.35,9173.0,222.3823,222.5777,222.0501,222.1478,9173.0
2022-03-14 12:20:00,227.34,227.45,227.05,227.23,7372.0,222.138,222.2455,221.8546,222.0305,7372.0
2022-03-14 12:30:00,227.31,227.35,226.55,227.04,3366.0,222.1087,222.1478,221.3661,221.8449,3366.0
2022-03-14 12:40:00,226.88,227.47,226.74,227.04,8633.0,221.6885,222.265,221.5517,221.8449,8633.0
2022-03-14 12:50:00,227.0,227.23,226.31,226.77,10294.0,221.8058,222.0305,221.1316,221.581,10294.0
2022-03-14 13:00:00,226.6,226.64,225.6,225.66,8818.0,221.4149,221.454,220.4378,220.4964,8818.0
2022-03-14 13:10:00,225.61,226.72,225.61,226.72,10493.0,220.4476,221.5322,220.4476,221.5322,10493.0
2022-03-14 13:20:00,226.42,227.62,226.4,227.31,11858.0,221.2391,222.4116,221.2195,222.1087,11858.0
2022-03-14 13:30:00,227.29,227.48,226.57,226.77,6312.0,222.0891,222.2748,221.3856,221.581,6312.0
2022-03-14 13:40:00,226.72,226.89,225.8,226.09,9847.0,221.5322,221.6983,220.6332,220.9166,9847.0
2022-03-14 13:50:00,226.45,227.31,226.45,226.94,10562.0,221.2684,222.1087,221.2684,221.7472,10562.0
2022-03-14 14:00:00,226.51,226.94,226.25,226.94,8597.0,221.327,221.7472,221.0729,221.7472,8597.0
2022-03-14 14:10:00,226.81,227.13,226.58,226.63,11125.0,221.6201,221.9328,221.3954,221.4442,11125.0
2022-03-14 14:20:00,226.56,226.8,226.28,226.55,6112.0,221.3758,221.6104,221.1023,221.3661,6112.0
2022-03-14 14:30:00,226.43,227.19,226.41,227.18,8131.0,221.2488,221.9914,221.2293,221.9817,8131.0
2022-03-14 14:40:00,227.25,227.77,226.89,227.49,6710.0,222.0501,222.5582,221.6983,222.2846,6710.0
2022-03-14 14:50:00,227.57,228.43,227.57,227.94,8786.0,222.3627,223.2031,222.3627,222.7243,8786.0
2022-03-14 15:00:00,227.84,228.52,227.71,228.18,11206.0,222.6266,223.291,222.4995,222.9588,11206.0
2022-03-14 15:10:00,228.08,228.57,227.57,227.67,15432.0,222.8611,223.3399,222.3627,222.4604,15432.0
2022-03-14 15:20:00,227.59,228.27,227.5,227.55,80311.0,222.3823,223.0467,222.2943,222.3432,80311.0
2022-03-14 15:30:00,227.53,228.08,226.91,228.08,14286.0,222.3237,222.8611,221.7178,222.8611,14286.0
2022-03-14 15:40:00,228.07,229.07,227.93,228.66,26321.0,222.8513,223.8284,222.7145,223.4278,26321.0
2022-03-14 15:50:00,228.74,228.85,228.03,228.41,87592.0,223.506,223.6134,222.8122,223.1835,87592.0
2022-03-15 09:30:00,231.05,231.79,230.04,230.04,12295.0,225.7631,226.4862,224.7762,224.7762,12295.0
2022-03-15 09:40:00,230.15,230.75,229.01,230.35,6406.0,224.8837,225.47,223.7698,225.0791,6406.0
2022-03-15 09:50:00,230.84,231.15,230.37,231.15,4817.0,225.5579,225.8608,225.0987,225.8608,4817.0
2022-03-15 10:00:00,230.86,231.44,230.5,230.65,3884.0,225.5775,226.1442,225.2257,225.3723,3884.0
2022-03-15 10:10:00,230.6,231.18,230.32,231.18,3586.0,225.3234,225.8901,225.0498,225.8901,3586.0
2022-03-15 10:20:00,231.18,231.61,231.15,231.58,5344.0,225.8901,226.3103,225.8608,226.281,5344.0
2022-03-15 10:30:00,231.85,231.86,230.72,230.73,2906.0,226.5448,226.5546,225.4407,225.4504,2906.0
2022-03-15 10:40:00,230.73,231.12,230.12,230.25,3340.0,225.4504,225.8315,224.8544,224.9814,3340.0
2022-03-15 10:50:00,230.18,230.18,228.46,229.09,5029.0,224.913,224.913,223.2324,223.848,5029.0
2022-03-15 11:00:00,229.2,229.9,229.2,229.81,2600.0,223.9554,224.6394,223.9554,224.5515,2600.0
2022-03-15 11:10:00,229.56,229.97,229.43,229.75,2136.0,224.3072,224.7078,224.1802,224.4929,2136.0
2022-03-15 11:20:00,229.85,229.97,229.08,229.97,5572.0,224.5906,224.7078,223.8382,224.7078,5572.0
2022-03-15 11:30:00,230.07,230.12,229.5,230.1,3816.0,224.8055,224.8544,224.2486,224.8348,3816.0
2022-03-15 11:40:00,229.88,230.09,229.49,229.85,3142.0,224.6199,224.8251,224.2388,224.5906,3142.0
2022-03-15 11:50:00,229.9,230.2,228.4,228.4,5070.0,224.6394,224.9326,223.1737,223.1737,5070.0
2022-03-15 12:00:00,228.55,228.75,227.9,228.63,8500.0,223.3203,223.5157,222.6852,223.3985,8500.0
2022-03-15 12:10:00,228.56,228.85,228.26,228.84,1363.0,223.3301,223.6134,223.0369,223.6037,1363.0
2022-03-15 12:20:00,228.61,229.07,228.61,229.05,1715.0,223.3789,223.8284,223.3789,223.8089,1715.0
2022-03-15 12:30:00,229.04,229.04,228.69,228.85,1771.0,223.7991,223.7991,223.4571,223.6134,1771.0
2022-03-15 12:40:00,228.88,228.96,228.03,228.03,3344.0,223.6428,223.7209,222.8122,222.8122,3344.0
2022-03-15 12:50:00,227.9,228.26,227.44,228.26,4785.0,222.6852,223.0369,222.2357,223.0369,4785.0
2022-03-15 13:00:00,228.25,228.69,228.17,228.17,5821.0,223.0272,223.4571,222.949,222.949,5821.0
2022-03-15 13:10:00,228.24,228.24,227.63,227.63,5825.0,223.0174,223.0174,222.4214,222.4214,5825.0
2022-03-15 13:20:00,227.74,228.17,227.74,227.85,5458.0,222.5288,222.949,222.5288,222.6363,5458.0
2022-03-15 13:30:00,227.52,227.86,227.42,227.49,3730.0,222.3139,222.6461,222.2162,222.2846,3730.0
2022-03-15 13:40:00,227.62,227.93,227.51,227.73,4334.0,222.4116,222.7145,222.3041,222.5191,4334.0
2022-03-15 13:50:00,227.57,228.26,227.57,228.06,3583.0,222.3627,223.0369,222.3627,222.8415,3583.0
2022-03-15 14:00:00,228.13,228.2,227.78,228.07,4744.0,222.9099,222.9783,222.5679,222.8513,4744.0
2022-03-15 14:10:00,228.19,228.19,227.5,227.67,4191.0,222.9686,222.9686,222.2943,222.4604,4191.0
2022-03-15 14:20:00,227.71,227.87,227.37,227.66,3238.0,222.4995,222.6559,222.1673,222.4507,3238.0
2022-03-15 14:30:00,227.52,228.08,227.52,228.08,6357.0,222.3139,222.8611,222.3139,222.8611,6357.0
2022-03-15 14:40:00,228.15,228.96,228.14,228.9,4599.0,222.9295,223.7209,222.9197,223.6623,4599.0
2022-03-15 14:50:00,229.07,229.53,229.01,229.52,3811.0,223.8284,224.2779,223.7698,224.2681,3811.0
2022-03-15 15:00:00,229.39,229.67,229.23,229.25,5607.0,224.1411,224.4147,223.9848,224.0043,5607.0
2022-03-15 15:10:00,229.25,229.81,229.18,229.62,5765.0,224.0043,224.5515,223.9359,224.3658,5765.0
2022-03-15 15:20:00,229.66,230.9,229.58,230.63,16717.0,224.4049,225.6165,224.3267,225.3527,16717.0
2022-03-15 15:30:00,230.7,231.02,230.42,230.64,8044.0,225.4211,225.7338,225.1475,225.3625,8044.0
2022-03-15 15:40:00,230.75,230.75,230.28,230.66,16627.0,225.47,225.47,225.0107,225.382,16627.0
2022-03-15 15:50:00,230.8,231.26,230.4,230.78,53444.0,225.5188,225.9683,225.128,225.4993,53444.0
2022-03-16 09:30:00,232.25,235.46,231.94,235.46,7786.0,226.9356,230.0722,226.6327,230.0722,7786.0
2022-03-16 09:40:00,235.98,236.32,235.54,236.27,2854.0,230.5803,230.9125,230.1504,230.8637,2854.0
2022-03-16 09:50:00,236.21,236.84,234.73,234.79,7515.0,230.805,231.4206,229.3589,229.4175,7515.0
2022-03-16 10:00:00,234.56,234.97,234.28,234.45,2737.0,229.1928,229.5934,228.9192,229.0853,2737.0
2022-03-16 10:10:00,234.62,236.14,234.29,235.7,5551.0,229.2514,230.7366,228.929,230.3067,5551.0
2022-03-16 10:20:00,235.8,235.92,235.11,235.2,2951.0,230.4044,230.5217,229.7302,229.8181,2951.0
2022-03-16 10:30:00,234.94,235.67,234.94,235.19,4222.0,229.5641,230.2774,229.5641,229.8084,4222.0
2022-03-16 10:40:00,235.34,235.57,234.47,234.58,8670.0,229.9549,230.1797,229.1049,229.2123,8670.0
2022-03-16 10:50:00,234.71,235.0,234.14,234.74,5023.0,229.3394,229.6227,228.7824,229.3687,5023.0
2022-03-16 11:00:00,234.91,235.7,234.68,235.58,5478.0,229.5348,230.3067,229.31,230.1895,5478.0
2022-03-16 11:10:00,235.72,235.93,234.8,234.94,4536.0,230.3262,230.5314,229.4273,229.5641,4536.0
2022-03-16 11:20:00,234.81,234.99,234.21,234.4,3120.0,229.4371,229.613,228.8508,229.0365,3120.0
2022-03-16 11:30:00,234.34,234.35,233.91,234.01,5342.0,228.9778,228.9876,228.5577,228.6554,5342.0
2022-03-16 11:40:00,234.08,234.1,233.65,233.81,3351.0,228.7238,228.7433,228.3036,228.46,3351.0
2022-03-16 11:50:00,233.83,234.14,233.68,233.86,2004.0,228.4795,228.7824,228.3329,228.5088,2004.0
2022-03-16 12:00:00,233.99,234.17,233.74,234.17,4363.0,228.6358,228.8117,228.3916,228.8117,4363.0
2022-03-16 12:10:00,233.77,234.55,233.77,234.53,1701.0,228.4209,229.183,228.4209,229.1635,1701.0
2022-03-16 12:20:00,234.49,235.33,234.49,235.08,3296.0,229.1244,229.9452,229.1244,229.7009,3296.0
2022-03-16 12:30:00,235.05,235.09,234.29,234.29,3283.0,229.6716,229.7107,228.929,228.929,3283.0
2022-03-16 12:40:00,234.17,234.59,233.87,233.88,4478.0,228.8117,229.2221,228.5186,228.5284,4478.0
2022-03-16 12:50:00,233.78,234.08,233.7,233.95,1920.0,228.4306,228.7238,228.3525,228.5967,1920.0
2022-03-16 13:00:00,234.12,234.24,233.59,233.59,1702.0,228.7629,228.8801,228.245,228.245,1702.0
2022-03-16 13:10:00,233.31,233.59,233.2,233.21,1818.0,227.9714,228.245,227.8639,227.8737,1818.0
2022-03-16 13:20:00,233.24,234.15,233.24,233.85,7841.0,227.903,228.7922,227.903,228.499,7841.0
2022-03-16 13:30:00,234.04,234.25,233.91,234.25,1200.0,228.6847,228.8899,228.5577,228.8899,1200.0
2022-03-16 13:40:00,234.01,234.23,233.91,234.17,1769.0,228.6554,228.8703,228.5577,228.8117,1769.0
2022-03-16 13:50:00,234.32,234.69,234.32,234.38,2909.0,228.9583,229.3198,228.9583,229.0169,2909.0
2022-03-16 14:00:00,234.28,234.28,232.21,232.27,3451.0,228.9192,228.9192,226.8966,226.9552,3451.0
2022-03-16 14:10:00,232.3,232.44,231.56,232.16,3226.0,226.9845,227.1213,226.2614,226.8477,3226.0
2022-03-16 14:20:00,232.42,232.42,231.05,231.05,3800.0,227.1018,227.1018,225.7631,225.7631,3800.0
2022-03-16 14:30:00,231.06,231.25,229.96,231.17,7101.0,225.7729,225.9585,224.698,225.8804,7101.0
2022-03-16 14:40:00,231.08,232.04,231.08,231.93,6504.0,225.7924,226.7305,225.7924,226.623,6504.0
2022-03-16 14:50:00,231.64,232.45,231.61,231.73,7131.0,226.3396,227.1311,226.3103,226.4275,7131.0
2022-03-16 15:00:00,231.44,232.3,230.33,230.59,53071.0,226.1442,226.9845,225.0596,225.3136,53071.0
2022-03-16 15:10:00,230.74,231.0,229.35,230.22,181134.0,225.4602,225.7143,224.102,224.9521,181134.0
2022-03-16 15:20:00,230.32,231.8,229.79,231.39,104821.0,225.0498,226.4959,224.5319,226.0953,104821.0
2022-03-16 15:30:00,231.4,232.25,230.68,232.13,19181.0,226.1051,226.9356,225.4016,226.8184,19181.0
2022-03-16 15:40:00,232.03,233.02,231.88,233.01,23938.0,226.7207,227.688,226.5741,227.6783,23938.0
2022-03-16 15:50:00,233.02,233.94,232.85,233.83,46085.0,227.688,228.587,227.5219,228.4795,46085.0
2022-03-17 09:30:00,231.8,234.63,230.01,233.57,10439.0,226.4959,229.2612,224.7469,228.2254,10439.0
2022-03-17 09:40:00,233.81,235.54,233.03,235.4,7227.0,228.46,230.1504,227.6978,230.0136,7227.0
2022-03-17 09:50:00,235.45,236.33,235.45,236.25,8033.0,230.0624,230.9223,230.0624,230.8441,8033.0
2022-03-17 10:00:00,236.25,237.14,236.24,236.83,7618.0,230.8441,231.7138,230.8343,231.4108,7618.0
2022-03-17 10:10:00,237.11,237.11,235.91,236.21,7611.0,231.6844,231.6844,230.5119,230.805,7611.0
2022-03-17 10:20:00,236.62,236.96,236.39,236.56,7773.0,231.2057,231.5379,230.9809,231.147,7773.0
2022-03-17 10:30:00,236.58,236.58,235.4,236.44,3796.0,231.1666,231.1666,230.0136,231.0298,3796.0
2022-03-17 10:40:00,236.29,236.69,235.77,236.28,8102.0,230.8832,231.2741,230.3751,230.8734,8102.0
2022-03-17 10:50:00,236.46,236.68,235.68,235.69,6416.0,231.0493,231.2643,230.2872,230.2969,6416.0
2022-03-17 11:00:00,235.49,235.99,235.2,235.87,4951.0,230.1015,230.5901,229.8181,230.4728,4951.0
2022-03-17 11:10:00,235.96,235.97,235.16,235.17,3847.0,230.5608,230.5705,229.7791,229.7888,3847.0
2022-03-17 11:20:00,235.35,235.55,234.9,235.08,1814.0,229.9647,230.1601,229.525,229.7009,1814.0
2022-03-17 11:30:00,234.95,235.58,234.95,235.39,3336.0,229.5739,230.1895,229.5739,230.0038,3336.0
2022-03-17 11:40:00,235.62,235.62,234.87,235.16,3639.0,230.2285,230.2285,229.4957,229.7791,3639.0
2022-03-17 11:50:00,235.22,235.88,235.14,235.51,6169.0,229.8377,230.4826,229.7595,230.1211,6169.0
2022-03-17 12:00:00,235.69,236.02,235.57,236.02,6300.0,230.2969,230.6194,230.1797,230.6194,6300.0
2022-03-17 12:10:00,236.08,236.08,235.51,235.8,5964.0,230.678,230.678,230.1211,230.4044,5964.0
2022-03-17 12:20:00,236.0,236.55,235.99,236.55,3843.0,230.5998,231.1373,230.5901,231.1373,3843.0
2022-03-17 12:30:00,236.45,236.59,236.21,236.59,3604.0,231.0395,231.1763,230.805,231.1763,3604.0
2022-03-17 12:40:00,236.47,237.04,236.47,236.94,4825.0,231.0591,231.616,231.0591,231.5183,4825.0
2022-03-17 12:50:00,237.05,237.46,236.98,237.46,5293.0,231.6258,232.0264,231.5574,232.0264,5293.0
2022-03-17 13:00:00,237.34,237.34,236.83,236.98,5143.0,231.9092,231.9092,231.4108,231.5574,5143.0
2022-03-17 13:10:00,236.96,237.08,236.43,236.65,9007.0,231.5379,231.6551,231.02,231.235,9007.0
2022-03-17 13:20:00,236.62,237.22,236.58,237.22,1852.0,231.2057,231.7919,231.1666,231.7919,1852.0
2022-03-17 13:30:00,237.03,237.16,236.92,237.16,2006.0,231.6063,231.7333,231.4988,231.7333,2006.0
2022-03-17 13:40:00,237.35,237.85,237.3,237.85,4436.0,231.919,232.4075,231.8701,232.4075,4436.0
2022-03-17 13:50:00,237.96,238.33,237.94,238.11,4551.0,232.515,232.8765,232.4955,232.6616,4551.0
2022-03-17 14:00:00,238.04,238.13,237.7,238.1,5112.0,232.5932,232.6811,232.2609,232.6518,5112.0
2022-03-17 14:10:00,238.07,238.36,238.01,238.33,7033.0,232.6225,232.9058,232.5638,232.8765,7033.0
2022-03-17 14:20:00,238.33,238.42,237.8,238.03,6679.0,232.8765,232.9645,232.3587,232.5834,6679.0
2022-03-17 14:30:00,238.15,238.68,238.02,238.55,5505.0,232.7006,233.2185,232.5736,233.0915,5505.0
2022-03-17 14:40:00,238.56,239.02,238.45,238.87,6351.0,233.1013,233.5507,232.9938,233.4042,6351.0
2022-03-17 14:50:00,238.99,239.17,238.78,239.12,6237.0,233.5214,233.6973,233.3162,233.6484,6237.0
2022-03-17 15:00:00,239.18,239.21,238.61,238.61,5133.0,233.7071,233.7364,233.1501,233.1501,5133.0
2022-03-17 15:10:00,238.65,238.88,238.28,238.67,8413.0,233.1892,233.4139,232.8277,233.2087,8413.0
2022-03-17 15:20:00,238.67,238.83,238.37,238.79,10697.0,233.2087,233.3651,232.9156,233.326,10697.0
2022-03-17 15:30:00,238.85,239.26,238.59,238.63,37205.0,233.3846,233.7852,233.1306,233.1697,37205.0
2022-03-17 15:40:00,238.73,239.46,238.24,239.41,17838.0,233.2674,233.9807,232.7886,233.9318,17838.0
2022-03-17 15:50:00,239.29,239.63,238.91,239.58,75680.0,233.8146,234.1468,233.4433,234.0979,75680.0
2022-03-18 09:30:00,238.67,239.55,238.62,239.03,92799.0,233.2087,234.0686,233.1599,233.5605,92799.0
2022-03-18 09:40:00,239.09,239.31,238.37,238.97,3756.0,233.6191,233.8341,232.9156,233.5019,3756.0
2022-03-18 09:50:00,238.69,240.0,238.63,239.41,7803.0,233.2283,234.5083,233.1697,233.9318,7803.0
2022-03-18 10:00:00,239.79,239.88,239.2,239.2,3338.0,234.3031,234.3911,233.7266,233.7266,3338.0
2022-03-18 10:10:00,239.19,240.0,239.19,239.32,6455.0,233.7168,234.5083,233.7168,233.8439,6455.0
2022-03-18 10:20:00,239.4,240.72,239.39,240.29,9863.0,233.922,235.2118,233.9123,234.7917,9863.0
2022-03-18 10:30:00,240.28,240.44,239.43,239.47,3635.0,234.7819,234.9382,233.9514,233.9904,3635.0
2022-03-18 10:40:00,239.42,240.31,239.35,239.69,4023.0,233.9416,234.8112,233.8732,234.2054,4023.0
2022-03-18 10:50:00,239.83,240.39,239.73,240.37,7028.0,234.3422,234.8894,234.2445,234.8698,7028.0
2022-03-18 11:00:00,240.37,241.06,240.35,240.68,5451.0,234.8698,235.5441,234.8503,235.1728,5451.0
2022-03-18 11:10:00,240.58,240.58,239.83,240.15,3882.0,235.075,235.075,234.3422,234.6549,3882.0
2022-03-18 11:20:00,240.02,240.03,239.51,239.54,2860.0,234.5279,234.5376,234.0295,234.0588,2860.0
2022-03-18 11:30:00,239.79,240.16,239.44,239.88,4231.0,234.3031,234.6647,233.9611,234.3911,4231.0
2022-03-18 11:40:00,239.92,239.92,238.85,238.87,2989.0,234.4301,234.4301,233.3846,233.4042,2989.0
2022-03-18 11:50:00,238.6,239.3,238.43,239.09,4255.0,233.1403,233.8243,232.9742,233.6191,4255.0
2022-03-18 12:00:00,238.93,239.18,238.87,239.08,2303.0,233.4628,233.7071,233.4042,233.6094,2303.0
2022-03-18 12:10:00,239.29,239.49,239.09,239.37,1882.0,233.8146,234.01,233.6191,233.8927,1882.0
2022-03-18 12:20:00,239.33,239.71,239.24,239.58,2485.0,233.8536,234.2249,233.7657,234.0979,2485.0
2022-03-18 12:30:00,239.74,240.01,239.54,239.73,4787.0,234.2543,234.5181,234.0588,234.2445,4787.0
2022-03-18 12:40:00,239.76,239.91,239.48,239.63,5575.0,234.2738,234.4204,234.0002,234.1468,5575.0
2022-03-18 12:50:00,239.68,240.0,239.62,239.69,3272.0,234.1956,234.5083,234.137,234.2054,3272.0
2022-03-18 13:00:00,239.8,240.25,239.8,240.18,3572.0,234.3129,234.7526,234.3129,234.6842,3572.0
2022-03-18 13:10:00,240.39,240.75,240.32,240.58,4903.0,234.8894,235.2412,234.821,235.075,4903.0
2022-03-18 13:20:00,240.86,240.91,240.65,240.79,7872.0,235.3486,235.3975,235.1434,235.2802,7872.0
2022-03-18 13:30:00,240.79,241.02,240.66,240.83,12823.0,235.2802,235.505,235.1532,235.3193,12823.0
2022-03-18 13:40:00,240.85,240.94,240.65,240.88,9943.0,235.3389,235.4268,235.1434,235.3682,9943.0
2022-03-18 13:50:00,240.8,240.88,240.04,240.04,11159.0,235.29,235.3682,234.5474,234.5474,11159.0
2022-03-18 14:00:00,240.04,240.06,239.65,240.01,14829.0,234.5474,234.5669,234.1663,234.5181,14829.0
2022-03-18 14:10:00,240.04,240.25,239.82,239.83,10984.0,234.5474,234.7526,234.3324,234.3422,10984.0
2022-03-18 14:20:00,239.81,240.19,239.77,239.91,9058.0,234.3227,234.694,234.2836,234.4204,9058.0
2022-03-18 14:30:00,240.06,240.31,239.79,240.3,29230.0,234.5669,234.8112,234.3031,234.8014,29230.0
2022-03-18 14:40:00,240.3,240.3,239.79,239.91,15511.0,234.8014,234.8014,234.3031,234.4204,15511.0
2022-03-18 14:50:00,239.98,240.48,239.82,240.41,23269.0,234.4888,234.9773,234.3324,234.9089,23269.0
2022-03-18 15:00:00,240.44,240.85,240.07,240.62,14645.0,234.9382,235.3389,234.5767,235.1141,14645.0
2022-03-18 15:10:00,240.51,241.47,240.43,241.45,10066.0,235.0066,235.9447,234.9285,235.9251,10066.0
2022-03-18 15:20:00,241.47,242.62,241.37,242.44,18529.0,235.9447,237.0684,235.847,236.8925,18529.0
2022-03-18 15:30:00,242.49,243.79,241.76,241.97,51049.0,236.9413,238.2116,236.228,236.4332,51049.0
2022-03-18 15:40:00,241.89,242.31,241.62,241.97,33661.0,236.3551,236.7655,236.0912,236.4332,33661.0
2022-03-18 15:50:00,241.79,241.89,240.97,241.09,92851.0,236.2574,236.3551,235.4561,235.5734,92851.0
2022-03-21 09:30:00,239.63,240.9,239.33,240.87,6781.0,234.1468,235.3877,233.8536,235.3584,6781.0
2022-03-21 09:40:00,241.02,241.03,238.51,238.84,4501.0,235.505,235.5147,233.0524,233.3749,4501.0
2022-03-21 09:50:00,238.16,238.65,236.97,237.16,4417.0,232.7104,233.1892,231.5476,231.7333,4417.0
2022-03-21 10:00:00,236.99,237.28,235.99,235.99,5505.0,231.5672,231.8506,230.5901,230.5901,5505.0
2022-03-21 10:10:00,236.13,237.11,235.78,236.73,5755.0,230.7269,231.6844,230.3849,231.3131,5755.0
2022-03-21 10:20:00,236.42,236.42,235.44,235.63,7587.0,231.0102,231.0102,230.0527,230.2383,7587.0
2022-03-21 10:30:00,235.49,236.22,235.45,235.77,11555.0,230.1015,230.8148,230.0624,230.3751,11555.0
2022-03-21 10:40:00,235.72,236.55,235.36,236.53,13118.0,230.3262,231.1373,229.9745,231.1177,13118.0
2022-03-21 10:50:00,236.45,237.76,236.18,237.38,17446.0,231.0395,232.3196,230.7757,231.9483,17446.0
2022-03-21 11:00:00,237.55,237.68,236.55,236.56,5500.0,232.1144,232.2414,231.1373,231.147,5500.0
2022-03-21 11:10:00,236.77,237.04,236.57,236.75,6660.0,231.3522,231.616,231.1568,231.3327,6660.0
2022-03-21 11:20:00,236.66,237.39,236.66,237.06,7366.0,231.2447,231.958,231.2447,231.6356,7366.0
2022-03-21 11:30:00,237.06,237.21,236.5,236.71,4522.0,231.6356,231.7822,231.0884,231.2936,4522.0
2022-03-21 11:40:00,236.75,237.18,236.54,236.65,25633.0,231.3327,231.7528,231.1275,231.235,25633.0
2022-03-21 11:50:00,236.7,237.41,236.47,237.07,10432.0,231.2838,231.9776,231.0591,231.6454,10432.0
2022-03-21 12:00:00,236.92,236.93,236.05,236.11,5697.0,231.4988,231.5086,230.6487,230.7073,5697.0
2022-03-21 12:10:00,236.05,236.7,235.95,236.7,5222.0,230.6487,231.2838,230.551,231.2838,5222.0
2022-03-21 12:20:00,236.9,237.48,236.89,237.48,2698.0,231.4792,232.046,231.4695,232.046,2698.0
2022-03-21 12:30:00,237.34,237.36,235.38,235.38,20797.0,231.9092,231.9287,229.994,229.994,20797.0
2022-03-21 12:40:00,235.84,236.67,235.84,236.65,2881.0,230.4435,231.2545,230.4435,231.235,2881.0
2022-03-21 12:50:00,236.51,236.53,234.93,235.08,5778.0,231.0982,231.1177,229.5543,229.7009,5778.0
2022-03-21 13:00:00,234.99,235.38,234.93,235.34,3282.0,229.613,229.994,229.5543,229.9549,3282.0
2022-03-21 13:10:00,235.35,235.35,234.73,235.03,5566.0,229.9647,229.9647,229.3589,229.652,5566.0
2022-03-21 13:20:00,234.61,235.96,234.61,235.95,20956.0,229.2416,230.5608,229.2416,230.551,20956.0
2022-03-21 13:30:00,235.94,237.18,235.89,237.12,13022.0,230.5412,231.7528,230.4924,231.6942,13022.0
2022-03-21 13:40:00,237.04,237.35,236.86,237.35,6002.0,231.616,231.919,231.4402,231.919,6002.0
2022-03-21 13:50:00,237.1,237.37,236.88,237.04,3455.0,231.6747,231.9385,231.4597,231.616,3455.0
2022-03-21 14:00:00,237.19,237.19,236.3,236.54,4606.0,231.7626,231.7626,230.893,231.1275,4606.0
2022-03-21 14:10:00,236.42,236.45,235.89,236.03,2365.0,231.0102,231.0395,230.4924,230.6292,2365.0
2022-03-21 14:20:00,236.15,237.52,235.91,237.34,9179.0,230.7464,232.0851,230.5119,231.9092,9179.0
2022-03-21 14:30:00,237.36,237.4,237.07,237.29,5023.0,231.9287,231.9678,231.6454,231.8603,5023.0
2022-03-21 14:40:00,237.21,237.56,236.95,237.47,7442.0,231.7822,232.1241,231.5281,232.0362,7442.0
2022-03-21 14:50:00,237.55,237.63,236.88,236.98,10564.0,232.1144,232.1925,231.4597,231.5574,10564.0
2022-03-21 15:00:00,236.83,237.46,236.78,237.46,8438.0,231.4108,232.0264,231.362,232.0264,8438.0
2022-03-21 15:10:00,237.41,237.82,237.4,237.52,7507.0,231.9776,232.3782,231.9678,232.0851,7507.0
2022-03-21 15:20:00,237.5,237.72,237.2,237.61,10488.0,232.0655,232.2805,231.7724,232.173,10488.0
2022-03-21 15:30:00,237.7,237.73,236.7,236.7,14941.0,232.2609,232.2903,231.2838,231.2838,14941.0
2022-03-21 15:40:00,236.67,236.91,235.84,235.89,17008.0,231.2545,231.489,230.4435,230.4924,17008.0
2022-03-21 15:50:00,235.92,238.09,235.92,237.81,76297.0,230.5217,232.642,230.5217,232.3684,76297.0
2022-03-22 09:30:00,238.47,238.47,236.31,238.34,2654.0,233.0133,233.0133,230.9027,232.8863,2654.0
2022-03-22 09:40:00,238.3,240.27,238.15,238.7,3410.0,232.8472,234.7721,232.7006,233.2381,3410.0
2022-03-22 09:50:00,238.38,239.58,238.26,239.3,10955.0,232.9254,234.0979,232.8081,233.8243,10955.0
2022-03-22 10:00:00,239.26,240.74,239.26,240.24,3533.0,233.7852,235.2314,233.7852,234.7428,3533.0
2022-03-22 10:10:00,240.24,241.41,239.99,240.89,6684.0,234.7428,235.886,234.4985,235.3779,6684.0
2022-03-22 10:20:00,240.56,241.6,240.54,240.78,4092.0,235.0555,236.0717,235.036,235.2705,4092.0
2022-03-22 10:30:00,240.95,241.82,240.95,241.47,4629.0,235.4366,236.2867,235.4366,235.9447,4629.0
2022-03-22 10:40:00,241.65,241.95,241.0,241.61,6265.0,236.1206,236.4137,235.4854,236.0815,6265.0
2022-03-22 10:50:00,241.17,241.86,240.72,240.73,10815.0,235.6515,236.3258,235.2118,235.2216,10815.0
2022-03-22 11:00:00,240.71,241.6,240.5,241.55,5780.0,235.2021,236.0717,234.9969,236.0228,5780.0
2022-03-22 11:10:00,241.4,241.8,241.22,241.53,10055.0,235.8763,236.2671,235.7004,236.0033,10055.0
2022-03-22 11:20:00,241.6,241.73,240.98,240.98,4147.0,236.0717,236.1987,235.4659,235.4659,4147.0
2022-03-22 11:30:00,240.98,241.2,240.61,240.9,5108.0,235.4659,235.6809,235.1044,235.3877,5108.0
2022-03-22 11:40:00,240.93,241.23,240.72,241.07,4502.0,235.417,235.7102,235.2118,235.5538,4502.0
2022-03-22 11:50:00,240.98,241.32,240.85,241.09,1900.0,235.4659,235.7981,235.3389,235.5734,1900.0
2022-03-22 12:00:00,241.35,241.37,240.21,240.34,9814.0,235.8274,235.847,234.7135,234.8405,9814.0
2022-03-22 12:10:00,240.34,240.34,238.95,239.9,20760.0,234.8405,234.8405,233.4823,234.4106,20760.0
2022-03-22 12:20:00,239.87,239.87,239.39,239.57,2500.0,234.3813,234.3813,233.9123,234.0882,2500.0
2022-03-22 12:30:00,239.54,240.43,239.28,240.28,4517.0,234.0588,234.9285,233.8048,234.7819,4517.0
2022-03-22 12:40:00,240.42,240.48,240.02,240.3,3619.0,234.9187,234.9773,234.5279,234.8014,3619.0
2022-03-22 12:50:00,240.44,240.72,240.39,240.49,3800.0,234.9382,235.2118,234.8894,234.9871,3800.0
2022-03-22 13:00:00,240.51,240.92,240.36,240.64,5066.0,235.0066,235.4073,234.8601,235.1337,5066.0
2022-03-22 13:10:00,240.62,240.97,240.45,240.71,8008.0,235.1141,235.4561,234.948,235.2021,8008.0
2022-03-22 13:20:00,240.7,240.83,240.11,240.71,10586.0,235.1923,235.3193,234.6158,235.2021,10586.0
2022-03-22 13:30:00,240.57,240.66,240.04,240.16,9081.0,235.0653,235.1532,234.5474,234.6647,9081.0
2022-03-22 13:40:00,240.02,240.39,239.88,240.38,6045.0,234.5279,234.8894,234.3911,234.8796,6045.0
2022-03-22 13:50:00,240.25,240.45,239.41,239.41,19675.0,234.7526,234.948,233.9318,233.9318,19675.0
2022-03-22 14:00:00,239.39,239.63,239.0,239.63,3117.0,233.9123,234.1468,233.5312,234.1468,3117.0
2022-03-22 14:10:00,239.62,239.83,239.51,239.83,4171.0,234.137,234.3422,234.0295,234.3422,4171.0
2022-03-22 14:20:00,239.91,240.02,239.51,239.7,3246.0,234.4204,234.5279,234.0295,234.2152,3246.0
2022-03-22 14:30:00,239.78,239.98,239.46,239.58,5540.0,234.2933,234.4888,233.9807,234.0979,5540.0
2022-03-22 14:40:00,239.45,239.66,239.34,239.44,3258.0,233.9709,234.1761,233.8634,233.9611,3258.0
2022-03-22 14:50:00,239.76,239.79,239.52,239.6,4755.0,234.2738,234.3031,234.0393,234.1175,4755.0
2022-03-22 15:00:00,239.51,239.73,239.31,239.62,4963.0,234.0295,234.2445,233.8341,234.137,4963.0
2022-03-22 15:10:00,239.69,239.87,239.47,239.48,6678.0,234.2054,234.3813,233.9904,234.0002,6678.0
2022-03-22 15:20:00,239.57,239.57,239.09,239.21,7194.0,234.0882,234.0882,233.6191,233.7364,7194.0
2022-03-22 15:30:00,239.15,239.55,239.13,239.45,7881.0,233.6778,234.0686,233.6582,233.9709,7881.0
2022-03-22 15:40:00,239.38,240.09,239.36,239.99,15082.0,233.9025,234.5963,233.883,234.4985,15082.0
2022-03-22 15:50:00,240.11,240.18,239.22,239.6,64826.0,234.6158,234.6842,233.7462,234.1175,64826.0
2022-03-23 09:30:00,238.43,238.43,234.7,234.7,11229.0,232.9742,232.9742,229.3296,229.3296,11229.0
2022-03-23 09:40:00,234.64,235.1,234.17,234.95,3740.0,229.271,229.7204,228.8117,229.5739,3740.0
2022-03-23 09:50:00,235.21,235.79,234.81,234.84,8911.0,229.8279,230.3946,229.4371,229.4664,8911.0
2022-03-23 10:00:00,235.0,235.34,234.29,234.97,31831.0,229.6227,229.9549,228.929,229.5934,31831.0
2022-03-23 10:10:00,234.97,235.01,234.6,234.82,15762.0,229.5934,229.6325,229.2319,229.4468,15762.0
2022-03-23 10:20:00,234.94,235.2,234.58,235.13,4932.0,229.5641,229.8181,229.2123,229.7497,4932.0
2022-03-23 10:30:00,235.26,235.57,235.09,235.42,7046.0,229.8768,230.1797,229.7107,230.0331,7046.0
2022-03-23 10:40:00,235.42,235.51,235.07,235.5,4100.0,230.0331,230.1211,229.6911,230.1113,4100.0
2022-03-23 10:50:00,235.5,235.64,235.09,235.59,6441.0,230.1113,230.2481,229.7107,230.1992,6441.0
2022-03-23 11:00:00,235.5,236.14,235.09,235.26,5010.0,230.1113,230.7366,229.7107,229.8768,5010.0
2022-03-23 11:10:00,235.25,235.8,234.94,235.56,3586.0,229.867,230.4044,229.5641,230.1699,3586.0
2022-03-23 11:20:00,235.7,236.77,235.69,236.58,4900.0,230.3067,231.3522,230.2969,231.1666,4900.0
2022-03-23 11:30:00,236.46,237.28,236.41,237.28,6384.0,231.0493,231.8506,231.0005,231.8506,6384.0
2022-03-23 11:40:00,237.38,237.75,237.05,237.24,3748.0,231.9483,232.3098,231.6258,231.8115,3748.0
2022-03-23 11:50:00,237.17,237.67,237.14,237.5,1954.0,231.7431,232.2316,231.7138,232.0655,1954.0
2022-03-23 12:00:00,237.4,237.82,237.09,237.24,3743.0,231.9678,232.3782,231.6649,231.8115,3743.0
2022-03-23 12:10:00,237.25,237.39,236.78,237.09,9268.0,231.8212,231.958,231.362,231.6649,9268.0
2022-03-23 12:20:00,237.1,237.1,236.6,236.7,4564.0,231.6747,231.6747,231.1861,231.2838,4564.0
2022-03-23 12:30:00,236.78,236.96,236.32,236.69,5715.0,231.362,231.5379,230.9125,231.2741,5715.0
2022-03-23 12:40:00,236.56,236.57,235.96,236.05,5048.0,231.147,231.1568,230.5608,230.6487,5048.0
2022-03-23 12:50:00,236.05,236.36,235.79,236.13,5468.0,230.6487,230.9516,230.3946,230.7269,5468.0
2022-03-23 13:00:00,236.12,236.13,235.78,235.89,3245.0,230.7171,230.7269,230.3849,230.4924,3245.0
2022-03-23 13:10:00,235.87,236.28,235.81,235.81,14031.0,230.4728,230.8734,230.4142,230.4142,14031.0
2022-03-23 13:20:00,235.89,236.14,235.77,235.8,9682.0,230.4924,230.7366,230.3751,230.4044,9682.0
2022-03-23 13:30:00,235.68,236.46,235.44,236.38,8535.0,230.2872,231.0493,230.0527,230.9711,8535.0
2022-03-23 13:40:00,236.41,236.67,236.21,236.37,4798.0,231.0005,231.2545,230.805,230.9614,4798.0
2022-03-23 13:50:00,236.39,237.1,236.39,237.03,3722.0,230.9809,231.6747,230.9809,231.6063,3722.0
2022-03-23 14:00:00,237.03,237.14,236.58,236.59,9762.0,231.6063,231.7138,231.1666,231.1763,9762.0
2022-03-23 14:10:00,236.61,236.83,236.45,236.72,6367.0,231.1959,231.4108,231.0395,231.3034,6367.0
2022-03-23 14:20:00,236.72,236.83,236.32,236.74,3996.0,231.3034,231.4108,230.9125,231.3229,3996.0
2022-03-23 14:30:00,236.77,236.87,236.45,236.77,5640.0,231.3522,231.4499,231.0395,231.3522,5640.0
2022-03-23 14:40:00,236.74,237.12,236.67,236.94,6823.0,231.3229,231.6942,231.2545,231.5183,6823.0
2022-03-23 14:50:00,236.95,237.08,236.69,236.75,8219.0,231.5281,231.6551,231.2741,231.3327,8219.0
2022-03-23 15:00:00,236.55,236.98,236.46,236.7,5718.0,231.1373,231.5574,231.0493,231.2838,5718.0
2022-03-23 15:10:00,236.71,237.08,236.56,236.85,9606.0,231.2936,231.6551,231.147,231.4304,9606.0
2022-03-23 15:20:00,236.83,237.16,236.72,237.11,8497.0,231.4108,231.7333,231.3034,231.6844,8497.0
2022-03-23 15:30:00,237.04,237.14,236.72,236.81,11389.0,231.616,231.7138,231.3034,231.3913,11389.0
2022-03-23 15:40:00,236.78,237.12,236.6,236.84,25024.0,231.362,231.6942,231.1861,231.4206,25024.0
2022-03-23 15:50:00,236.66,236.84,236.34,236.68,69282.0,231.2447,231.4206,230.9321,231.2643,69282.0
2022-03-24 09:30:00,236.85,238.16,235.0,235.87,5279.0,231.4304,232.7104,229.6227,230.4728,5279.0
2022-03-24 09:40:00,236.63,237.1,235.49,237.09,1455.0,231.2154,231.6747,230.1015,231.6649,1455.0
2022-03-24 09:50:00,236.73,237.25,236.19,236.35,4687.0,231.3131,231.8212,230.7855,230.9418,4687.0
2022-03-24 10:00:00,236.3,237.36,236.29,236.74,3671.0,230.893,231.9287,230.8832,231.3229,3671.0
2022-03-24 10:10:00,236.71,237.45,236.69,236.98,7374.0,231.2936,232.0167,231.2741,231.5574,7374.0
2022-03-24 10:20:00,237.2,237.2,236.7,236.71,1900.0,231.7724,231.7724,231.2838,231.2936,1900.0
2022-03-24 10:30:00,236.71,237.2,236.7,237.05,1720.0,231.2936,231.7724,231.2838,231.6258,1720.0
2022-03-24 10:40:00,236.84,237.6,236.83,237.5,3622.0,231.4206,232.1632,231.4108,232.0655,3622.0
2022-03-24 10:50:00,237.48,237.48,236.45,236.81,6376.0,232.046,232.046,231.0395,231.3913,6376.0
2022-03-24 11:00:00,236.91,237.45,236.67,236.69,4990.0,231.489,232.0167,231.2545,231.2741,4990.0
2022-03-24 11:10:00,236.77,237.09,236.55,237.09,2856.0,231.3522,231.6649,231.1373,231.6649,2856.0
2022-03-24 11:20:00,236.67,237.08,236.49,236.64,15286.0,231.2545,231.6551,231.0786,231.2252,15286.0
2022-03-24 11:30:00,236.7,236.94,236.63,236.84,11473.0,231.2838,231.5183,231.2154,231.4206,11473.0
2022-03-24 11:40:00,236.8,237.1,236.71,236.71,9769.0,231.3815,231.6747,231.2936,231.2936,9769.0
2022-03-24 11:50:00,236.53,236.53,235.77,236.04,2600.0,231.1177,231.1177,230.3751,230.6389,2600.0
2022-03-24 12:00:00,236.11,236.28,235.87,236.02,2756.0,230.7073,230.8734,230.4728,230.6194,2756.0
2022-03-24 12:10:00,236.12,236.19,235.96,236.0,3919.0,230.7171,230.7855,230.5608,230.5998,3919.0
2022-03-24 12:20:00,236.06,236.4,235.79,236.14,25200.0,230.6585,230.9907,230.3946,230.7366,25200.0
2022-03-24 12:30:00,236.34,236.35,235.98,236.31,3440.0,230.9321,230.9418,230.5803,230.9027,3440.0
2022-03-24 12:40:00,236.36,236.36,236.0,236.0,2290.0,230.9516,230.9516,230.5998,230.5998,2290.0
2022-03-24 12:50:00,236.13,236.52,236.01,236.37,5788.0,230.7269,231.1079,230.6096,230.9614,5788.0
2022-03-24 13:00:00,236.29,236.52,236.04,236.22,1995.0,230.8832,231.1079,230.6389,230.8148,1995.0
2022-03-24 13:10:00,236.21,236.21,236.15,236.15,500.0,230.805,230.805,230.7464,230.7464,500.0
2022-03-24 13:20:00,236.25,236.64,236.25,236.42,2620.0,230.8441,231.2252,230.8441,231.0102,2620.0
2022-03-24 13:30:00,236.6,236.6,236.16,236.25,1100.0,231.1861,231.1861,230.7562,230.8441,1100.0
2022-03-24 13:40:00,236.37,236.54,236.15,236.15,7141.0,230.9614,231.1275,230.7464,230.7464,7141.0
2022-03-24 13:50:00,236.06,236.18,236.06,236.13,800.0,230.6585,230.7757,230.6585,230.7269,800.0
2022-03-24 14:00:00,236.01,236.45,236.01,236.34,5186.0,230.6096,231.0395,230.6096,230.9321,5186.0
2022-03-24 14:10:00,236.33,236.65,236.26,236.49,2812.0,230.9223,231.235,230.8539,231.0786,2812.0
2022-03-24 14:20:00,236.52,236.54,236.27,236.29,2425.0,231.1079,231.1275,230.8637,230.8832,2425.0
2022-03-24 14:30:00,236.52,236.52,236.26,236.52,3007.0,231.1079,231.1079,230.8539,231.1079,3007.0
2022-03-24 14:40:00,236.62,236.62,236.29,236.41,5092.0,231.2057,231.2057,230.8832,231.0005,5092.0
2022-03-24 14:50:00,236.52,236.66,236.5,236.55,2308.0,231.1079,231.2447,231.0884,231.1373,2308.0
2022-03-24 15:00:00,236.42,237.09,236.22,237.04,6056.0,231.0102,231.6649,230.8148,231.616,6056.0
2022-03-24 15:10:00,236.89,237.01,236.42,236.71,3849.0,231.4695,231.5867,231.0102,231.2936,3849.0
2022-03-24 15:20:00,236.83,237.5,236.77,237.35,4836.0,231.4108,232.0655,231.3522,231.919,4836.0
2022-03-24 15:30:00,237.55,237.55,236.35,236.44,5557.0,232.1144,232.1144,230.9418,231.0298,5557.0
2022-03-24 15:40:00,236.44,236.52,236.0,236.43,14231.0,231.0298,231.1079,230.5998,231.02,14231.0
2022-03-24 15:50:00,236.52,236.97,236.25,236.53,52793.0,231.1079,231.5476,230.8441,231.1177,52793.0
2022-03-25 09:30:00,237.24,237.74,236.4,236.41,3635.0,231.8115,232.3,230.9907,231.0005,3635.0
2022-03-25 09:40:00,235.86,236.01,235.3,235.73,3945.0,230.463,230.6096,229.9159,230.336,3945.0
2022-03-25 09:50:00,235.78,236.17,235.0,235.32,6397.0,230.3849,230.766,229.6227,229.9354,6397.0
2022-03-25 10:00:00,235.03,235.03,234.35,234.7,4509.0,229.652,229.652,228.9876,229.3296,4509.0
2022-03-25 10:10:00,234.54,234.97,234.54,234.8,1863.0,229.1732,229.5934,229.1732,229.4273,1863.0
2022-03-25 10:20:00,234.73,235.1,234.24,235.01,12244.0,229.3589,229.7204,228.8801,229.6325,12244.0
2022-03-25 10:30:00,235.12,235.35,234.98,235.03,5644.0,229.74,229.9647,229.6032,229.652,5644.0
2022-03-25 10:40:00,234.89,235.12,234.68,234.83,2455.0,229.5152,229.74,229.31,229.4566,2455.0
2022-03-25 10:50:00,234.71,235.13,233.98,234.49,7314.0,229.3394,229.7497,228.6261,229.1244,7314.0
2022-03-25 11:00:00,234.66,234.94,234.34,234.49,3712.0,229.2905,229.5641,228.9778,229.1244,3712.0
2022-03-25 11:10:00,234.3,234.33,233.78,233.84,5867.0,228.9387,228.9681,228.4306,228.4893,5867.0
2022-03-25 11:20:00,233.73,233.77,232.45,233.05,5029.0,228.3818,228.4209,227.1311,227.7173,5029.0
2022-03-25 11:30:00,232.88,232.97,232.27,232.88,5350.0,227.5512,227.6392,226.9552,227.5512,5350.0
2022-03-25 11:40:00,232.78,233.27,232.78,232.95,2684.0,227.4535,227.9323,227.4535,227.6196,2684.0
2022-03-25 11:50:00,232.88,233.14,232.3,232.67,3200.0,227.5512,227.8053,226.9845,227.346,3200.0
2022-03-25 12:00:00,232.4,232.63,232.34,232.63,4749.0,227.0822,227.307,227.0236,227.307,4749.0
2022-03-25 12:10:00,232.61,233.01,232.35,232.99,3988.0,227.2874,227.6783,227.0334,227.6587,3988.0
2022-03-25 12:20:00,233.1,233.14,232.85,233.11,5346.0,227.7662,227.8053,227.5219,227.776,5346.0
2022-03-25 12:30:00,232.95,232.96,232.19,232.39,2998.0,227.6196,227.6294,226.877,227.0724,2998.0
2022-03-25 12:40:00,232.56,232.56,232.24,232.24,6548.0,227.2386,227.2386,226.9259,226.9259,6548.0
2022-03-25 12:50:00,232.21,232.21,231.83,232.18,2628.0,226.8966,226.8966,226.5253,226.8673,2628.0
2022-03-25 13:00:00,232.12,232.24,231.99,232.21,2877.0,226.8086,226.9259,226.6816,226.8966,2877.0
2022-03-25 13:10:00,232.08,232.67,231.94,232.67,5183.0,226.7695,227.346,226.6327,227.346,5183.0
2022-03-25 13:20:00,232.84,232.84,232.22,232.61,3221.0,227.5121,227.5121,226.9063,227.2874,3221.0
2022-03-25 13:30:00,232.61,233.11,232.49,232.92,4203.0,227.2874,227.776,227.1702,227.5903,4203.0
2022-03-25 13:40:00,233.08,233.22,232.83,233.04,1785.0,227.7467,227.8835,227.5024,227.7076,1785.0
2022-03-25 13:50:00,233.12,233.32,232.9,233.31,1128.0,227.7857,227.9812,227.5708,227.9714,1128.0
2022-03-25 14:00:00,233.2,233.66,233.2,233.52,2808.0,227.8639,228.3134,227.8639,228.1766,2808.0
2022-03-25 14:10:00,233.63,233.77,233.59,233.64,2486.0,228.2841,228.4209,228.245,228.2938,2486.0
2022-03-25 14:20:00,233.72,233.85,233.47,233.77,3650.0,228.372,228.499,228.1277,228.4209,3650.0
2022-03-25 14:30:00,233.59,233.92,233.59,233.81,3882.0,228.245,228.5674,228.245,228.46,3882.0
2022-03-25 14:40:00,233.71,233.82,233.67,233.67,1304.0,228.3622,228.4697,228.3232,228.3232,1304.0
2022-03-25 14:50:00,233.87,234.0,233.84,233.96,2164.0,228.5186,228.6456,228.4893,228.6065,2164.0
2022-03-25 15:00:00,233.87,233.87,233.0,233.15,10192.0,228.5186,228.5186,227.6685,227.8151,10192.0
2022-03-25 15:10:00,233.07,233.19,232.77,232.96,14065.0,227.7369,227.8541,227.4438,227.6294,14065.0
2022-03-25 15:20:00,232.88,233.09,232.65,232.94,5626.0,227.5512,227.7564,227.3265,227.6099,5626.0
2022-03-25 15:30:00,232.96,232.96,232.56,232.63,13077.0,227.6294,227.6294,227.2386,227.307,13077.0
2022-03-25 15:40:00,232.67,233.91,232.61,233.9,23143.0,227.346,228.5577,227.2874,228.5479,23143.0
2022-03-25 15:50:00,233.97,235.57,233.48,235.47,71451.0,228.6163,230.1797,228.1375,230.082,71451.0
2022-03-28 09:30:00,236.28,236.61,235.71,236.61,5595.0,230.8734,231.1959,230.3165,231.1959,5595.0
2022-03-28 09:40:00,236.81,236.81,236.08,236.14,3938.0,231.3913,231.3913,230.678,230.7366,3938.0
2022-03-28 09:50:00,236.35,236.97,236.35,236.56,2227.0,230.9418,231.5476,230.9418,231.147,2227.0
2022-03-28 10:00:00,236.53,236.61,236.0,236.5,1950.0,231.1177,231.1959,230.5998,231.0884,1950.0
2022-03-28 10:10:00,237.02,237.49,236.77,237.24,3257.0,231.5965,232.0557,231.3522,231.8115,3257.0
2022-03-28 10:20:00,236.68,237.2,236.46,237.2,3046.0,231.2643,231.7724,231.0493,231.7724,3046.0
2022-03-28 10:30:00,237.26,237.26,236.88,237.16,3856.0,231.831,231.831,231.4597,231.7333,3856.0
2022-03-28 10:40:00,237.2,237.83,237.2,237.83,1560.0,231.7724,232.388,231.7724,232.388,1560.0
2022-03-28 10:50:00,238.01,238.63,237.8,238.48,3391.0,232.5638,233.1697,232.3587,233.0231,3391.0
2022-03-28 11:00:00,238.24,238.32,237.76,238.03,1300.0,232.7886,232.8668,232.3196,232.5834,1300.0
2022-03-28 11:10:00,238.49,238.83,238.37,238.6,920.0,233.0329,233.3651,232.9156,233.1403,920.0
2022-03-28 11:20:00,238.76,238.76,238.09,238.46,1788.0,233.2967,233.2967,232.642,233.0036,1788.0
2022-03-28 11:30:00,238.51,238.51,236.86,236.86,2300.0,233.0524,233.0524,231.4402,231.4402,2300.0
2022-03-28 11:40:00,237.24,237.41,236.83,236.83,1693.0,231.8115,231.9776,231.4108,231.4108,1693.0
2022-03-28 11:50:00,236.79,236.79,236.31,236.36,1907.0,231.3718,231.3718,230.9027,230.9516,1907.0
2022-03-28 12:00:00,236.29,236.67,236.09,236.45,2979.0,230.8832,231.2545,230.6878,231.0395,2979.0
2022-03-28 12:10:00,236.14,236.14,235.92,235.92,300.0,230.7366,230.7366,230.5217,230.5217,300.0
2022-03-28 12:20:00,235.87,236.03,235.76,235.77,1240.0,230.4728,230.6292,230.3653,230.3751,1240.0
2022-03-28 12:30:00,235.81,235.98,235.68,235.7,2389.0,230.4142,230.5803,230.2872,230.3067,2389.0
2022-03-28 12:40:00,235.7,235.84,235.46,235.5,1874.0,230.3067,230.4435,230.0722,230.1113,1874.0
2022-03-28 12:50:00,235.43,235.68,235.29,235.29,1446.0,230.0429,230.2872,229.9061,229.9061,1446.0
2022-03-28 13:00:00,235.43,235.45,235.26,235.45,1678.0,230.0429,230.0624,229.8768,230.0624,1678.0
2022-03-28 13:10:00,235.63,235.84,235.54,235.77,1299.0,230.2383,230.4435,230.1504,230.3751,1299.0
2022-03-28 13:20:00,235.79,236.25,235.75,236.25,1186.0,230.3946,230.8441,230.3556,230.8441,1186.0
2022-03-28 13:30:00,236.43,236.51,236.42,236.42,1779.0,231.02,231.0982,231.0102,231.0102,1779.0
2022-03-28 13:40:00,236.42,236.42,235.87,236.16,1878.0,231.0102,231.0102,230.4728,230.7562,1878.0
2022-03-28 13:50:00,236.16,236.16,236.02,236.02,700.0,230.7562,230.7562,230.6194,230.6194,700.0
2022-03-28 14:00:00,236.17,236.44,236.03,236.37,2209.0,230.766,231.0298,230.6292,230.9614,2209.0
2022-03-28 14:10:00,236.42,236.53,236.11,236.31,1275.0,231.0102,231.1177,230.7073,230.9027,1275.0
2022-03-28 14:20:00,236.34,236.46,236.16,236.43,3622.0,230.9321,231.0493,230.7562,231.02,3622.0
2022-03-28 14:30:00,236.48,236.48,236.3,236.3,900.0,231.0689,231.0689,230.893,230.893,900.0
2022-03-28 14:40:00,236.41,236.73,236.34,236.64,3803.0,231.0005,231.3131,230.9321,231.2252,3803.0
2022-03-28 14:50:00,236.97,237.79,236.96,237.79,2365.0,231.5476,232.3489,231.5379,232.3489,2365.0
2022-03-28 15:00:00,237.61,237.61,237.35,237.35,1939.0,232.173,232.173,231.919,231.919,1939.0
2022-03-28 15:10:00,237.33,237.63,237.24,237.42,2208.0,231.8994,232.1925,231.8115,231.9873,2208.0
2022-03-28 15:20:00,237.47,237.79,237.46,237.79,2275.0,232.0362,232.3489,232.0264,232.3489,2275.0
2022-03-28 15:30:00,237.85,238.07,237.54,237.79,5636.0,232.4075,232.6225,232.1046,232.3489,5636.0
2022-03-28 15:40:00,237.68,238.3,237.61,238.3,5425.0,232.2414,232.8472,232.173,232.8472,5425.0
2022-03-28 15:50:00,238.25,238.8,237.87,238.64,42526.0,232.7984,233.3358,232.4271,233.1794,42526.0
2022-03-29 09:30:00,242.83,243.36,241.09,241.19,9715.0,237.2736,237.7914,235.5734,235.6711,9715.0
2022-03-29 09:40:00,241.31,242.05,240.52,241.13,5267.0,235.7883,236.5114,235.0164,235.6125,5267.0
2022-03-29 09:50:00,240.92,242.43,240.92,242.09,8155.0,235.4073,236.8827,235.4073,236.5505,8155.0
2022-03-29 10:00:00,241.97,242.44,241.5,241.71,5125.0,236.4332,236.8925,235.974,236.1792,5125.0
2022-03-29 10:10:00,241.95,242.46,241.44,241.76,6139.0,236.4137,236.912,235.9154,236.228,6139.0
2022-03-29 10:20:00,241.81,242.03,241.61,242.0,5144.0,236.2769,236.4919,236.0815,236.4625,5144.0
2022-03-29 10:30:00,242.01,242.01,241.01,241.21,3194.0,236.4723,236.4723,235.4952,235.6906,3194.0
2022-03-29 10:40:00,240.92,241.18,240.47,240.5,4182.0,235.4073,235.6613,234.9676,234.9969,4182.0
2022-03-29 10:50:00,240.82,241.29,240.71,241.18,2107.0,235.3096,235.7688,235.2021,235.6613,2107.0
2022-03-29 11:00:00,241.32,241.32,240.56,240.58,1411.0,235.7981,235.7981,235.0555,235.075,1411.0
2022-03-29 11:10:00,240.67,241.06,240.41,240.82,4256.0,235.163,235.5441,234.9089,235.3096,4256.0
2022-03-29 11:20:00,240.7,241.14,240.2,241.14,5163.0,235.1923,235.6222,234.7037,235.6222,5163.0
2022-03-29 11:30:00,241.28,241.53,241.0,241.08,5170.0,235.759,236.0033,235.4854,235.5636,5170.0
2022-03-29 11:40:00,240.92,241.69,240.92,241.62,3787.0,235.4073,236.1596,235.4073,236.0912,3787.0
2022-03-29 11:50:00,241.38,241.75,241.22,241.28,4310.0,235.8567,236.2183,235.7004,235.759,4310.0
2022-03-29 12:00:00,240.7,240.84,240.52,240.6,3032.0,235.1923,235.3291,235.0164,235.0946,3032.0
2022-03-29 12:10:00,240.41,240.51,240.1,240.47,3075.0,234.9089,235.0066,234.606,234.9676,3075.0
2022-03-29 12:20:00,240.22,240.48,239.92,239.92,1971.0,234.7233,234.9773,234.4301,234.4301,1971.0
2022-03-29 12:30:00,239.96,240.92,239.72,240.92,4537.0,234.4692,235.4073,234.2347,235.4073,4537.0
2022-03-29 12:40:00,241.11,241.45,240.62,241.45,3581.0,235.5929,235.9251,235.1141,235.9251,3581.0
2022-03-29 12:50:00,241.41,241.53,241.09,241.21,2157.0,235.886,236.0033,235.5734,235.6906,2157.0
2022-03-29 13:00:00,241.2,241.2,240.43,240.43,2415.0,235.6809,235.6809,234.9285,234.9285,2415.0
2022-03-29 13:10:00,240.59,240.94,240.55,240.92,2395.0,235.0848,235.4268,235.0457,235.4073,2395.0
2022-03-29 13:20:00,240.77,240.85,240.33,240.62,3080.0,235.2607,235.3389,234.8308,235.1141,3080.0
2022-03-29 13:30:00,240.7,240.98,240.54,240.95,2235.0,235.1923,235.4659,235.036,235.4366,2235.0
2022-03-29 13:40:00,241.1,241.36,240.8,241.28,3255.0,235.5831,235.8372,235.29,235.759,3255.0
2022-03-29 13:50:00,241.38,241.85,241.26,241.82,1977.0,235.8567,236.316,235.7395,236.2867,1977.0
2022-03-29 14:00:00,241.57,241.61,241.3,241.42,2457.0,236.0424,236.0815,235.7786,235.8958,2457.0
2022-03-29 14:10:00,241.43,241.53,240.85,240.85,10471.0,235.9056,236.0033,235.3389,235.3389,10471.0
2022-03-29 14:20:00,240.85,241.41,240.78,241.33,4052.0,235.3389,235.886,235.2705,235.8079,4052.0
2022-03-29 14:30:00,241.39,242.15,241.28,242.15,14522.0,235.8665,236.6091,235.759,236.6091,14522.0
2022-03-29 14:40:00,242.03,242.7,242.03,242.5,4213.0,236.4919,237.1465,236.4919,236.9511,4213.0
2022-03-29 14:50:00,242.37,242.91,242.3,242.78,4230.0,236.8241,237.3517,236.7557,237.2247,4230.0
2022-03-29 15:00:00,242.75,243.01,242.56,242.95,3810.0,237.1954,237.4494,237.0097,237.3908,3810.0
2022-03-29 15:10:00,242.83,242.96,242.51,242.96,3971.0,237.2736,237.4006,236.9609,237.4006,3971.0
2022-03-29 15:20:00,242.97,243.06,242.65,243.06,7043.0,237.4104,237.4983,237.0977,237.4983,7043.0
2022-03-29 15:30:00,242.91,243.33,242.77,243.21,6803.0,237.3517,237.7621,237.2149,237.6449,6803.0
2022-03-29 15:40:00,243.14,243.51,242.81,243.24,10644.0,237.5765,237.938,237.254,237.6742,10644.0
2022-03-29 15:50:00,243.12,243.23,242.69,243.09,28335.0,237.5569,237.6644,237.1368,237.5276,28335.0
2022-03-30 09:30:00,241.97,243.11,241.0,241.15,7158.0,236.4332,237.5472,235.4854,235.632,7158.0
2022-03-30 09:40:00,241.18,241.87,240.88,241.03,8083.0,235.6613,236.3355,235.3682,235.5147,8083.0
2022-03-30 09:50:00,241.06,241.8,240.91,241.8,11675.0,235.5441,236.2671,235.3975,236.2671,11675.0
2022-03-30 10:00:00,241.97,242.22,241.56,241.89,3032.0,236.4332,236.6775,236.0326,236.3551,3032.0
2022-03-30 10:10:00,241.74,241.89,241.16,241.26,11161.0,236.2085,236.3551,235.6418,235.7395,11161.0
2022-03-30 10:20:00,241.26,241.26,240.8,240.89,5107.0,235.7395,235.7395,235.29,235.3779,5107.0
2022-03-30 10:30:00,240.89,242.35,240.67,242.3,14071.0,235.3779,236.8045,235.163,236.7557,14071.0
2022-03-30 10:40:00,242.44,242.89,242.15,242.89,4086.0,236.8925,237.3322,236.6091,237.3322,4086.0
2022-03-30 10:50:00,242.97,242.99,242.5,242.51,2993.0,237.4104,237.4299,236.9511,236.9609,2993.0
2022-03-30 11:00:00,242.72,242.84,242.2,242.38,3210.0,237.1661,237.2833,236.658,236.8339,3210.0
2022-03-30 11:10:00,242.11,242.48,242.1,242.48,3397.0,236.57,236.9316,236.5603,236.9316,3397.0
2022-03-30 11:20:00,242.56,242.56,242.1,242.34,2731.0,237.0097,237.0097,236.5603,236.7948,2731.0
2022-03-30 11:30:00,242.31,242.85,242.19,242.72,3408.0,236.7655,237.2931,236.6482,237.1661,3408.0
2022-03-30 11:40:00,242.71,243.47,242.71,243.47,2815.0,237.1563,237.8989,237.1563,237.8989,2815.0
2022-03-30 11:50:00,243.18,243.29,242.79,242.79,2878.0,237.6155,237.723,237.2345,237.2345,2878.0
2022-03-30 12:00:00,242.97,243.1,242.7,242.71,2202.0,237.4104,237.5374,237.1465,237.1563,2202.0
2022-03-30 12:10:00,242.69,242.72,242.21,242.31,2052.0,237.1368,237.1661,236.6677,236.7655,2052.0
2022-03-30 12:20:00,242.31,242.31,241.72,241.89,4147.0,236.7655,236.7655,236.189,236.3551,4147.0
2022-03-30 12:30:00,241.9,241.97,241.63,241.97,2295.0,236.3648,236.4332,236.101,236.4332,2295.0
2022-03-30 12:40:00,242.04,242.3,241.75,241.75,2456.0,236.5016,236.7557,236.2183,236.2183,2456.0
2022-03-30 12:50:00,241.7,241.92,241.66,241.92,1800.0,236.1694,236.3844,236.1303,236.3844,1800.0
2022-03-30 13:00:00,241.78,241.78,241.1,241.17,2122.0,236.2476,236.2476,235.5831,235.6515,2122.0
2022-03-30 13:10:00,241.15,241.27,240.78,240.79,2440.0,235.632,235.7493,235.2705,235.2802,2440.0
2022-03-30 13:20:00,240.66,240.66,240.25,240.4,4609.0,235.1532,235.1532,234.7526,234.8992,4609.0
2022-03-30 13:30:00,240.49,240.76,240.41,240.52,4409.0,234.9871,235.2509,234.9089,235.0164,4409.0
2022-03-30 13:40:00,240.23,240.36,239.99,240.11,5582.0,234.7331,234.8601,234.4985,234.6158,5582.0
2022-03-30 13:50:00,240.05,240.17,239.34,240.17,11372.0,234.5572,234.6744,233.8634,234.6744,11372.0
2022-03-30 14:00:00,240.09,240.39,239.97,240.25,8585.0,234.5963,234.8894,234.479,234.7526,8585.0
2022-03-30 14:10:00,240.23,240.23,239.38,239.4,3544.0,234.7331,234.7331,233.9025,233.922,3544.0
2022-03-30 14:20:00,239.33,239.38,238.89,239.25,6781.0,233.8536,233.9025,233.4237,233.7755,6781.0
2022-03-30 14:30:00,239.24,239.5,239.19,239.25,6348.0,233.7657,234.0198,233.7168,233.7755,6348.0
2022-03-30 14:40:00,239.25,239.25,238.94,239.01,4987.0,233.7755,233.7755,233.4726,233.541,4987.0
2022-03-30 14:50:00,238.95,239.07,238.69,238.77,6045.0,233.4823,233.5996,233.2283,233.3065,6045.0
2022-03-30 15:00:00,238.84,238.84,238.28,238.34,6442.0,233.3749,233.3749,232.8277,232.8863,6442.0
2022-03-30 15:10:00,238.34,238.4,237.72,237.72,12965.0,232.8863,232.9449,232.2805,232.2805,12965.0
2022-03-30 15:20:00,237.76,238.09,237.55,238.02,10285.0,232.3196,232.642,232.1144,232.5736,10285.0
2022-03-30 15:30:00,238.1,238.91,238.04,238.52,12668.0,232.6518,233.4433,232.5932,233.0622,12668.0
2022-03-30 15:40:00,238.52,238.76,238.32,238.54,24045.0,233.0622,233.2967,232.8668,233.0817,24045.0
2022-03-30 15:50:00,238.49,239.55,238.08,239.53,65842.0,233.0329,234.0686,232.6322,234.0491,65842.0
2022-03-31 09:30:00,239.87,240.53,239.41,240.53,8482.0,234.3813,235.0262,233.9318,235.0262,8482.0
2022-03-31 09:40:00,240.53,240.89,239.41,240.2,4530.0,235.0262,235.3779,233.9318,234.7037,4530.0
2022-03-31 09:50:00,240.06,240.71,239.64,240.71,4336.0,234.5669,235.2021,234.1566,235.2021,4336.0
2022-03-31 10:00:00,240.64,240.68,239.66,240.65,7666.0,235.1337,235.1728,234.1761,235.1434,7666.0
2022-03-31 10:10:00,240.33,241.05,240.29,240.46,4246.0,234.8308,235.5343,234.7917,234.9578,4246.0
2022-03-31 10:20:00,240.14,240.6,240.14,240.53,3111.0,234.6451,235.0946,234.6451,235.0262,3111.0
2022-03-31 10:30:00,240.53,240.96,240.29,240.94,4497.0,235.0262,235.4463,234.7917,235.4268,4497.0
2022-03-31 10:40:00,240.94,241.09,240.76,241.05,7653.0,235.4268,235.5734,235.2509,235.5343,7653.0
2022-03-31 10:50:00,241.05,242.0,241.0,241.85,5100.0,235.5343,236.4625,235.4854,236.316,5100.0
2022-03-31 11:00:00,242.01,242.01,241.23,241.4,4255.0,236.4723,236.4723,235.7102,235.8763,4255.0
2022-03-31 11:10:00,241.41,241.41,241.05,241.19,4567.0,235.886,235.886,235.5343,235.6711,4567.0
2022-03-31 11:20:00,241.09,241.11,240.82,241.05,4230.0,235.5734,235.5929,235.3096,235.5343,4230.0
2022-03-31 11:30:00,240.97,241.03,240.39,240.68,8403.0,235.4561,235.5147,234.8894,235.1728,8403.0
2022-03-31 11:40:00,240.72,240.75,239.67,239.67,3534.0,235.2118,235.2412,234.1859,234.1859,3534.0
2022-03-31 11:50:00,239.7,239.77,239.5,239.5,3214.0,234.2152,234.2836,234.0198,234.0198,3214.0
2022-03-31 12:00:00,239.48,239.65,239.25,239.41,4089.0,234.0002,234.1663,233.7755,233.9318,4089.0
2022-03-31 12:10:00,239.22,239.59,238.82,239.52,5669.0,233.7462,234.1077,233.3553,234.0393,5669.0
2022-03-31 12:20:00,239.53,239.53,238.76,238.76,2573.0,234.0491,234.0491,233.2967,233.2967,2573.0
2022-03-31 12:30:00,238.76,239.06,238.43,239.01,4817.0,233.2967,233.5898,232.9742,233.541,4817.0
2022-03-31 12:40:00,239.12,239.6,238.8,239.38,4915.0,233.6484,234.1175,233.3358,233.9025,4915.0
2022-03-31 12:50:00,238.69,238.75,237.88,238.36,5352.0,233.2283,233.2869,232.4368,232.9058,5352.0
2022-03-31 13:00:00,238.35,238.56,238.04,238.28,3952.0,232.8961,233.1013,232.5932,232.8277,3952.0
2022-03-31 13:10:00,238.21,239.01,238.05,239.01,8447.0,232.7593,233.541,232.6029,233.541,8447.0
2022-03-31 13:20:00,239.02,239.25,238.5,239.25,3746.0,233.5507,233.7755,233.0426,233.7755,3746.0
2022-03-31 13:30:00,239.26,239.27,238.77,238.97,3514.0,233.7852,233.795,233.3065,233.5019,3514.0
2022-03-31 13:40:00,239.03,239.27,238.79,239.04,3153.0,233.5605,233.795,233.326,233.5703,3153.0
2022-03-31 13:50:00,239.14,239.15,238.49,238.66,1900.0,233.668,233.6778,233.0329,233.199,1900.0
2022-03-31 14:00:00,238.62,238.62,238.19,238.19,4808.0,233.1599,233.1599,232.7397,232.7397,4808.0
2022-03-31 14:10:00,238.19,238.58,238.13,238.46,7284.0,232.7397,233.1208,232.6811,233.0036,7284.0
2022-03-31 14:20:00,238.45,238.54,238.24,238.47,4533.0,232.9938,233.0817,232.7886,233.0133,4533.0
2022-03-31 14:30:00,238.43,238.69,238.24,238.37,3801.0,232.9742,233.2283,232.7886,232.9156,3801.0
2022-03-31 14:40:00,238.44,238.81,238.23,238.63,4871.0,232.984,233.3455,232.7788,233.1697,4871.0
2022-03-31 14:50:00,238.96,239.13,238.84,238.86,3036.0,233.4921,233.6582,233.3749,233.3944,3036.0
2022-03-31 15:00:00,239.09,239.69,239.09,239.52,4140.0,233.6191,234.2054,233.6191,234.0393,4140.0
2022-03-31 15:10:00,239.32,239.57,239.17,239.54,7412.0,233.8439,234.0882,233.6973,234.0588,7412.0
2022-03-31 15:20:00,239.38,239.38,238.63,238.8,5812.0,233.9025,233.9025,233.1697,233.3358,5812.0
2022-03-31 15:30:00,238.88,238.97,238.44,238.69,6912.0,233.4139,233.5019,232.984,233.2283,6912.0
2022-03-31 15:40:00,238.64,238.7,238.22,238.31,12304.0,233.1794,233.2381,232.769,232.857,12304.0
2022-03-31 15:50:00,238.24,238.45,237.14,237.14,63275.0,232.7886,232.9938,231.7138,231.7138,63275.0
2022-04-01 09:30:00,238.58,238.58,234.29,234.29,12216.0,233.1208,233.1208,228.929,228.929,12216.0
2022-04-01 09:40:00,234.63,235.87,234.47,235.15,19261.0,229.2612,230.4728,229.1049,229.7693,19261.0
2022-04-01 09:50:00,235.05,235.89,234.69,235.89,29367.0,229.6716,230.4924,229.3198,230.4924,29367.0
2022-04-01 10:00:00,235.71,236.0,234.87,235.71,7459.0,230.3165,230.5998,229.4957,230.3165,7459.0
2022-04-01 10:10:00,235.67,235.91,234.95,234.96,6766.0,230.2774,230.5119,229.5739,229.5836,6766.0
2022-04-01 10:20:00,234.79,234.79,233.57,233.75,8006.0,229.4175,229.4175,228.2254,228.4013,8006.0
2022-04-01 10:30:00,233.75,233.92,233.17,233.51,11384.0,228.4013,228.5674,227.8346,228.1668,11384.0
2022-04-01 10:40:00,233.55,233.83,233.02,233.02,7009.0,228.2059,228.4795,227.688,227.688,7009.0
2022-04-01 10:50:00,233.24,233.57,233.17,233.48,9428.0,227.903,228.2254,227.8346,228.1375,9428.0
2022-04-01 11:00:00,233.52,233.59,233.29,233.48,15886.0,228.1766,228.245,227.9519,228.1375,15886.0
2022-04-01 11:10:00,233.43,233.52,232.65,232.65,8980.0,228.0886,228.1766,227.3265,227.3265,8980.0
2022-04-01 11:20:00,232.66,233.58,232.28,233.58,3800.0,227.3363,228.2352,226.965,228.2352,3800.0
2022-04-01 11:30:00,233.66,233.66,232.23,232.57,10892.0,228.3134,228.3134,226.9161,227.2483,10892.0
2022-04-01 11:40:00,232.43,232.97,232.17,232.83,5351.0,227.1115,227.6392,226.8575,227.5024,5351.0
2022-04-01 11:50:00,232.92,233.26,232.51,232.51,4236.0,227.5903,227.9225,227.1897,227.1897,4236.0
2022-04-01 12:00:00,232.5,232.61,232.15,232.33,4346.0,227.1799,227.2874,226.8379,227.0138,4346.0
2022-04-01 12:10:00,232.33,232.53,232.19,232.51,3003.0,227.0138,227.2092,226.877,227.1897,3003.0
2022-04-01 12:20:00,232.6,232.63,232.32,232.56,3532.0,227.2776,227.307,227.004,227.2386,3532.0
2022-04-01 12:30:00,232.54,232.64,231.62,231.67,5863.0,227.219,227.3167,226.3201,226.3689,5863.0
2022-04-01 12:40:00,231.59,232.18,231.2,232.09,9737.0,226.2908,226.8673,225.9097,226.7793,9737.0
2022-04-01 12:50:00,232.09,232.22,231.6,231.83,5568.0,226.7793,226.9063,226.3005,226.5253,5568.0
2022-04-01 13:00:00,231.76,232.33,231.63,231.74,7940.0,226.4569,227.0138,226.3298,226.4373,7940.0
2022-04-01 13:10:00,231.91,231.91,231.35,231.56,13629.0,226.6034,226.6034,226.0562,226.2614,13629.0
2022-04-01 13:20:00,231.49,231.93,231.4,231.87,7571.0,226.193,226.623,226.1051,226.5643,7571.0
2022-04-01 13:30:00,231.8,232.64,231.8,232.35,11029.0,226.4959,227.3167,226.4959,227.0334,11029.0
2022-04-01 13:40:00,232.33,232.6,232.32,232.47,11862.0,227.0138,227.2776,227.004,227.1506,11862.0
2022-04-01 13:50:00,232.43,232.6,232.32,232.48,8725.0,227.1115,227.2776,227.004,227.1604,8725.0
2022-04-01 14:00:00,232.44,233.09,232.4,232.93,11740.0,227.1213,227.7564,227.0822,227.6001,11740.0
2022-04-01 14:10:00,232.95,232.95,232.59,232.83,7106.0,227.6196,227.6196,227.2679,227.5024,7106.0
2022-04-01 14:20:00,232.83,233.0,232.68,233.0,13355.0,227.5024,227.6685,227.3558,227.6685,13355.0
2022-04-01 14:30:00,233.02,233.52,232.87,233.52,12469.0,227.688,228.1766,227.5415,228.1766,12469.0
2022-04-01 14:40:00,233.52,233.7,233.19,233.31,10354.0,228.1766,228.3525,227.8541,227.9714,10354.0
2022-04-01 14:50:00,233.31,233.74,233.24,233.46,12104.0,227.9714,228.3916,227.903,228.118,12104.0
2022-04-01 15:00:00,233.43,233.97,233.26,233.8,4465.0,228.0886,228.6163,227.9225,228.4502,4465.0
2022-04-01 15:10:00,233.69,234.1,233.46,233.46,6532.0,228.3427,228.7433,228.118,228.118,6532.0
2022-04-01 15:20:00,233.46,233.7,233.29,233.49,8648.0,228.118,228.3525,227.9519,228.1473,8648.0
2022-04-01 15:30:00,233.31,233.89,233.13,233.5,34526.0,227.9714,228.5381,227.7955,228.157,34526.0
2022-04-01 15:40:00,233.53,233.73,233.09,233.46,30663.0,228.1864,228.3818,227.7564,228.118,30663.0
2022-04-01 15:50:00,233.67,234.52,233.51,234.14,106692.0,228.3232,229.1537,228.1668,228.7824,106692.0
2022-04-04 09:30:00,233.37,235.23,232.73,235.23,7015.0,228.03,229.8475,227.4047,229.8475,7015.0
2022-04-04 09:40:00,235.13,235.25,234.0,234.0,2098.0,229.7497,229.867,228.6456,228.6456,2098.0
2022-04-04 09:50:00,233.95,234.12,233.52,233.67,6093.0,228.5967,228.7629,228.1766,228.3232,6093.0
2022-04-04 10:00:00,233.51,234.07,233.37,234.0,4500.0,228.1668,228.714,228.03,228.6456,4500.0
2022-04-04 10:10:00,234.0,234.08,232.08,232.61,15034.0,228.6456,228.7238,226.7695,227.2874,15034.0
2022-04-04 10:20:00,232.61,233.14,232.31,232.76,11060.0,227.2874,227.8053,226.9943,227.434,11060.0
2022-04-04 10:30:00,232.71,233.15,232.54,232.68,14152.0,227.3851,227.8151,227.219,227.3558,14152.0
2022-04-04 10:40:00,232.47,233.26,232.46,233.21,7150.0,227.1506,227.9225,227.1408,227.8737,7150.0
2022-04-04 10:50:00,233.19,233.31,232.77,232.84,4149.0,227.8541,227.9714,227.4438,227.5121,4149.0
2022-04-04 11:00:00,232.73,233.41,232.73,233.17,10990.0,227.4047,228.0691,227.4047,227.8346,10990.0
2022-04-04 11:10:00,233.22,233.4,232.97,233.29,7368.0,227.8835,228.0593,227.6392,227.9519,7368.0
2022-04-04 11:20:00,233.2,233.56,232.85,233.52,12171.0,227.8639,228.2157,227.5219,228.1766,12171.0
2022-04-04 11:30:00,233.67,233.82,233.44,233.66,6922.0,228.3232,228.4697,228.0984,228.3134,6922.0
2022-04-04 11:40:00,233.69,234.0,233.45,233.52,6404.0,228.3427,228.6456,228.1082,228.1766,6404.0
2022-04-04 11:50:00,233.58,233.89,233.48,233.81,3813.0,228.2352,228.5381,228.1375,228.46,3813.0
2022-04-04 12:00:00,233.73,234.91,233.71,234.75,10496.0,228.3818,229.5348,228.3622,229.3784,10496.0
2022-04-04 12:10:00,234.84,235.08,234.62,234.62,7355.0,229.4664,229.7009,229.2514,229.2514,7355.0
2022-04-04 12:20:00,234.6,234.64,234.27,234.37,4233.0,229.2319,229.271,228.9094,229.0071,4233.0
2022-04-04 12:30:00,234.42,234.94,234.42,234.62,4746.0,229.056,229.5641,229.056,229.2514,4746.0
2022-04-04 12:40:00,234.74,234.82,234.04,234.29,5610.0,229.3687,229.4468,228.6847,228.929,5610.0
2022-04-04 12:50:00,234.17,234.26,233.97,233.98,3173.0,228.8117,228.8997,228.6163,228.6261,3173.0
2022-04-04 13:00:00,233.95,234.14,233.84,233.88,4035.0,228.5967,228.7824,228.4893,228.5284,4035.0
2022-04-04 13:10:00,233.84,234.29,233.82,234.16,6664.0,228.4893,228.929,228.4697,228.8019,6664.0
2022-04-04 13:20:00,233.88,233.98,233.86,233.9,1700.0,228.5284,228.6261,228.5088,228.5479,1700.0
2022-04-04 13:30:00,233.89,234.31,233.84,233.98,6827.0,228.5381,228.9485,228.4893,228.6261,6827.0
2022-04-04 13:40:00,234.01,234.06,233.93,234.0,2500.0,228.6554,228.7042,228.5772,228.6456,2500.0
2022-04-04 13:50:00,234.0,234.42,233.93,234.42,8204.0,228.6456,229.056,228.5772,229.056,8204.0
2022-04-04 14:00:00,234.43,234.44,233.94,234.02,8053.0,229.0658,229.0755,228.587,228.6651,8053.0
2022-04-04 14:10:00,233.94,234.12,233.78,234.12,3804.0,228.587,228.7629,228.4306,228.7629,3804.0
2022-04-04 14:20:00,234.12,234.49,234.08,234.49,5363.0,228.7629,229.1244,228.7238,229.1244,5363.0
2022-04-04 14:30:00,234.48,234.54,234.36,234.5,4072.0,229.1146,229.1732,228.9974,229.1342,4072.0
2022-04-04 14:40:00,234.45,234.89,234.45,234.48,7511.0,229.0853,229.5152,229.0853,229.1146,7511.0
2022-04-04 14:50:00,234.48,234.93,234.48,234.93,4603.0,229.1146,229.5543,229.1146,229.5543,4603.0
2022-04-04 15:00:00,234.94,235.24,234.79,235.15,4755.0,229.5641,229.8572,229.4175,229.7693,4755.0
2022-04-04 15:10:00,235.09,235.11,234.87,234.94,4889.0,229.7107,229.7302,229.4957,229.5641,4889.0
2022-04-04 15:20:00,234.87,235.01,234.74,234.79,5135.0,229.4957,229.6325,229.3687,229.4175,5135.0
2022-04-04 15:30:00,234.77,234.77,234.24,234.37,9869.0,229.398,229.398,228.8801,229.0071,9869.0
2022-04-04 15:40:00,234.35,234.8,234.35,234.67,16466.0,228.9876,229.4273,228.9876,229.3003,16466.0
2022-04-04 15:50:00,234.7,234.98,234.35,234.63,63306.0,229.3296,229.6032,228.9876,229.2612,63306.0
2022-04-05 09:30:00,234.19,236.71,234.19,235.92,11066.0,228.8313,231.2936,228.8313,230.5217,11066.0
2022-04-05 09:40:00,235.86,236.14,235.13,235.14,4465.0,230.463,230.7366,229.7497,229.7595,4465.0
2022-04-05 09:50:00,235.32,235.41,234.67,235.41,8025.0,229.9354,230.0233,229.3003,230.0233,8025.0
2022-04-05 10:00:00,235.34,236.14,234.07,234.21,8172.0,229.9549,230.7366,228.714,228.8508,8172.0
2022-04-05 10:10:00,234.37,234.37,232.89,233.18,7500.0,229.0071,229.0071,227.561,227.8444,7500.0
2022-04-05 10:20:00,233.08,233.63,233.04,233.52,6746.0,227.7467,228.2841,227.7076,228.1766,6746.0
2022-04-05 10:30:00,233.93,234.34,233.63,233.81,6621.0,228.5772,228.9778,228.2841,228.46,6621.0
2022-04-05 10:40:00,233.59,234.19,233.54,234.08,10726.0,228.245,228.8313,228.1961,228.7238,10726.0
2022-04-05 10:50:00,234.02,234.3,233.45,233.59,8960.0,228.6651,228.9387,228.1082,228.245,8960.0
2022-04-05 11:00:00,233.68,233.9,233.4,233.72,15906.0,228.3329,228.5479,228.0593,228.372,15906.0
2022-04-05 11:10:00,233.62,233.63,233.1,233.28,11326.0,228.2743,228.2841,227.7662,227.9421,11326.0
2022-04-05 11:20:00,233.41,234.37,233.41,234.34,6003.0,228.0691,229.0071,228.0691,228.9778,6003.0
2022-04-05 11:30:00,234.25,234.37,233.01,233.2,11475.0,228.8899,229.0071,227.6783,227.8639,11475.0
2022-04-05 11:40:00,233.2,233.33,232.98,233.06,9290.0,227.8639,227.9909,227.6489,227.7271,9290.0
2022-04-05 11:50:00,233.11,233.24,232.71,232.77,7766.0,227.776,227.903,227.3851,227.4438,7766.0
2022-04-05 12:00:00,232.76,233.23,232.69,233.1,8840.0,227.434,227.8932,227.3656,227.7662,8840.0
2022-04-05 12:10:00,233.1,233.33,233.09,233.15,35114.0,227.7662,227.9909,227.7564,227.8151,35114.0
2022-04-05 12:20:00,233.17,233.26,232.85,233.24,11154.0,227.8346,227.9225,227.5219,227.903,11154.0
2022-04-05 12:30:00,233.3,233.78,233.01,233.78,9900.0,227.9616,228.4306,227.6783,228.4306,9900.0
2022-04-05 12:40:00,233.67,233.7,233.32,233.49,8835.0,228.3232,228.3525,227.9812,228.1473,8835.0
2022-04-05 12:50:00,233.49,233.72,233.36,233.36,11910.0,228.1473,228.372,228.0203,228.0203,11910.0
2022-04-05 13:00:00,233.38,233.75,233.28,233.7,12508.0,228.0398,228.4013,227.9421,228.3525,12508.0
2022-04-05 13:10:00,233.74,234.06,233.68,234.02,22519.0,228.3916,228.7042,228.3329,228.6651,22519.0
2022-04-05 13:20:00,234.02,234.02,233.19,233.32,57084.0,228.6651,228.6651,227.8541,227.9812,57084.0
2022-04-05 13:30:00,233.33,233.47,233.07,233.33,24504.0,227.9909,228.1277,227.7369,227.9909,24504.0
2022-04-05 13:40:00,233.32,233.33,232.61,232.62,9338.0,227.9812,227.9909,227.2874,227.2972,9338.0
2022-04-05 13:50:00,232.64,232.78,232.36,232.54,10633.0,227.3167,227.4535,227.0431,227.219,10633.0
2022-04-05 14:00:00,232.52,232.52,232.22,232.23,6350.0,227.1995,227.1995,226.9063,226.9161,6350.0
2022-04-05 14:10:00,232.22,232.89,232.02,232.74,9025.0,226.9063,227.561,226.7109,227.4144,9025.0
2022-04-05 14:20:00,232.76,232.86,232.55,232.75,9500.0,227.434,227.5317,227.2288,227.4242,9500.0
2022-04-05 14:30:00,232.7,232.86,232.35,232.78,11214.0,227.3754,227.5317,227.0334,227.4535,11214.0
2022-04-05 14:40:00,232.79,233.54,232.79,233.3,6418.0,227.4633,228.1961,227.4633,227.9616,6418.0
2022-04-05 14:50:00,233.31,233.4,232.97,233.01,11972.0,227.9714,228.0593,227.6392,227.6783,11972.0
2022-04-05 15:00:00,233.09,233.32,232.68,232.85,10666.0,227.7564,227.9812,227.3558,227.5219,10666.0
2022-04-05 15:10:00,232.91,232.91,232.29,232.29,10852.0,227.5805,227.5805,226.9747,226.9747,10852.0
2022-04-05 15:20:00,232.29,232.41,232.02,232.11,14579.0,226.9747,227.092,226.7109,226.7989,14579.0
2022-04-05 15:30:00,232.03,232.09,231.64,231.69,12260.0,226.7207,226.7793,226.3396,226.3885,12260.0
2022-04-05 15:40:00,231.7,231.76,231.12,231.17,28883.0,226.3982,226.4569,225.8315,225.8804,28883.0
2022-04-05 15:50:00,231.14,231.98,230.95,231.98,89802.0,225.851,226.6718,225.6654,226.6718,89802.0
2022-04-06 09:30:00,230.07,230.18,228.5,228.5,8856.0,224.8055,224.913,223.2715,223.2715,8856.0
2022-04-06 09:40:00,228.72,228.8,227.42,227.76,9954.0,223.4864,223.5646,222.2162,222.5484,9954.0
2022-04-06 09:50:00,227.44,227.95,226.8,226.96,6862.0,222.2357,222.734,221.6104,221.7667,6862.0
2022-04-06 10:00:00,227.23,227.32,225.64,225.7,16339.0,222.0305,222.1185,220.4769,220.5355,16339.0
2022-04-06 10:10:00,225.83,225.96,225.05,225.83,21213.0,220.6626,220.7896,219.9004,220.6626,21213.0
2022-04-06 10:20:00,225.91,225.98,224.91,224.91,9865.0,220.7407,220.8091,219.7636,219.7636,9865.0
2022-04-06 10:30:00,224.75,224.92,224.18,224.33,8998.0,219.6073,219.7734,219.0503,219.1969,8998.0
2022-04-06 10:40:00,224.35,225.53,224.2,225.53,11960.0,219.2164,220.3694,219.0698,220.3694,11960.0
2022-04-06 10:50:00,225.49,225.49,224.91,225.21,8979.0,220.3303,220.3303,219.7636,220.0567,8979.0
2022-04-06 11:00:00,225.06,225.96,224.88,225.9,9185.0,219.9102,220.7896,219.7343,220.731,9185.0
2022-04-06 11:10:00,225.9,226.05,225.49,225.68,6995.0,220.731,220.8775,220.3303,220.516,6995.0
2022-04-06 11:20:00,225.68,226.31,225.56,226.14,7108.0,220.516,221.1316,220.3987,220.9655,7108.0
2022-04-06 11:30:00,226.09,226.09,225.62,225.76,4451.0,220.9166,220.9166,220.4574,220.5942,4451.0
2022-04-06 11:40:00,225.72,226.15,225.72,226.06,15286.0,220.5551,220.9752,220.5551,220.8873,15286.0
2022-04-06 11:50:00,226.08,226.36,224.89,225.17,12641.0,220.9068,221.1804,219.7441,220.0177,12641.0
2022-04-06 12:00:00,225.31,225.48,224.62,224.68,8890.0,220.1545,220.3206,219.4802,219.5389,8890.0
2022-04-06 12:10:00,224.73,224.73,223.99,224.08,5521.0,219.5877,219.5877,218.8647,218.9526,5521.0
2022-04-06 12:20:00,223.98,224.01,223.34,223.53,15199.0,218.8549,218.8842,218.2295,218.4152,15199.0
2022-04-06 12:30:00,223.48,223.71,223.45,223.6,6105.0,218.3663,218.5911,218.337,218.4836,6105.0
2022-04-06 12:40:00,223.64,223.85,223.12,223.24,9378.0,218.5227,218.7279,218.0146,218.1318,9378.0
2022-04-06 12:50:00,223.21,223.51,223.19,223.41,10340.0,218.1025,218.3956,218.083,218.2979,10340.0
2022-04-06 13:00:00,223.61,223.9,223.32,223.9,9119.0,218.4933,218.7767,218.21,218.7767,9119.0
2022-04-06 13:10:00,224.1,224.97,224.1,224.7,5002.0,218.9721,219.8222,218.9721,219.5584,5002.0
2022-04-06 13:20:00,224.78,225.51,224.67,225.34,4913.0,219.6366,220.3499,219.5291,220.1838,4913.0
2022-04-06 13:30:00,225.34,225.4,225.0,225.27,5802.0,220.1838,220.2424,219.8515,220.1154,5802.0
2022-04-06 13:40:00,225.38,225.52,224.64,224.83,11341.0,220.2228,220.3596,219.4998,219.6854,11341.0
2022-04-06 13:50:00,224.74,224.84,224.24,224.49,4689.0,219.5975,219.6952,219.1089,219.3532,4689.0
2022-04-06 14:00:00,224.17,225.05,222.94,222.95,24823.0,219.0405,219.9004,217.8387,217.8485,24823.0
2022-04-06 14:10:00,222.62,222.81,222.05,222.23,11851.0,217.526,217.7117,216.969,217.1449,11851.0
2022-04-06 14:20:00,222.27,222.72,221.86,222.27,19934.0,217.184,217.6237,216.7834,217.184,19934.0
2022-04-06 14:30:00,222.34,223.66,222.32,223.13,14329.0,217.2524,218.5422,217.2329,218.0243,14329.0
2022-04-06 14:40:00,222.91,223.28,222.8,222.8,10660.0,217.8094,218.1709,217.7019,217.7019,10660.0
2022-04-06 14:50:00,222.89,223.36,222.69,223.08,42624.0,217.7898,218.2491,217.5944,217.9755,42624.0
2022-04-06 15:00:00,223.08,223.57,222.78,222.81,21579.0,217.9755,218.4543,217.6823,217.7117,21579.0
2022-04-06 15:10:00,222.84,223.09,222.62,222.71,16744.0,217.741,217.9852,217.526,217.6139,16744.0
2022-04-06 15:20:00,222.66,222.98,222.49,222.76,14730.0,217.5651,217.8778,217.399,217.6628,14730.0
2022-04-06 15:30:00,222.67,223.4,222.39,223.36,18123.0,217.5749,218.2882,217.3013,218.2491,18123.0
2022-04-06 15:40:00,223.37,223.74,223.08,223.56,25069.0,218.2588,218.6204,217.9755,218.4445,25069.0
2022-04-06 15:50:00,223.63,224.03,222.76,223.09,135473.0,218.5129,218.9037,217.6628,217.9852,135473.0
2022-04-07 09:30:00,222.26,223.3,221.41,222.73,11946.0,217.1742,218.1904,216.3437,217.6335,11946.0
2022-04-07 09:40:00,222.93,223.68,221.8,222.08,4571.0,217.8289,218.5617,216.7248,216.9984,4571.0
2022-04-07 09:50:00,221.8,222.0,221.07,221.65,30774.0,216.7248,216.9202,216.0115,216.5782,30774.0
2022-04-07 10:00:00,221.66,222.0,220.8,221.42,33812.0,216.588,216.9202,215.7476,216.3535,33812.0
2022-04-07 10:10:00,221.39,221.81,220.89,221.13,7737.0,216.3241,216.7345,215.8356,216.0701,7737.0
2022-04-07 10:20:00,221.0,221.11,220.5,220.64,31784.0,215.9431,216.0506,215.4545,215.5913,31784.0
2022-04-07 10:30:00,220.79,221.31,220.62,220.96,29845.0,215.7379,216.246,215.5718,215.904,29845.0
2022-04-07 10:40:00,220.88,220.88,220.41,220.65,6283.0,215.8258,215.8258,215.3666,215.6011,6283.0
2022-04-07 10:50:00,220.77,221.0,220.72,220.79,9827.0,215.7183,215.9431,215.6695,215.7379,9827.0
2022-04-07 11:00:00,220.87,221.0,220.74,221.0,31920.0,215.816,215.9431,215.689,215.9431,31920.0
2022-04-07 11:10:00,221.0,221.01,220.38,220.45,13891.0,215.9431,215.9528,215.3373,215.4057,13891.0
2022-04-07 11:20:00,220.34,220.58,219.35,219.35,13590.0,215.2982,215.5327,214.3308,214.3308,13590.0
2022-04-07 11:30:00,219.45,219.45,218.95,219.16,9403.0,214.4285,214.4285,213.94,214.1452,9403.0
2022-04-07 11:40:00,219.1,219.5,219.1,219.28,7471.0,214.0865,214.4774,214.0865,214.2624,7471.0
2022-04-07 11:50:00,219.21,219.36,218.7,218.82,5425.0,214.194,214.3406,213.6957,213.813,5425.0
2022-04-07 12:00:00,218.72,219.58,218.71,219.58,4757.0,213.7152,214.5556,213.7055,214.5556,4757.0
2022-04-07 12:10:00,219.56,220.22,219.55,220.22,4885.0,214.536,215.1809,214.5263,215.1809,4885.0
2022-04-07 12:20:00,220.22,220.72,220.22,220.56,8281.0,215.1809,215.6695,215.1809,215.5131,8281.0
2022-04-07 12:30:00,220.53,220.71,220.37,220.67,9269.0,215.4838,215.6597,215.3275,215.6206,9269.0
2022-04-07 12:40:00,220.54,220.55,219.92,219.92,7039.0,215.4936,215.5034,214.8878,214.8878,7039.0
2022-04-07 12:50:00,220.03,220.28,219.79,220.24,5399.0,214.9953,215.2395,214.7608,215.2005,5399.0
2022-04-07 13:00:00,220.26,220.62,220.2,220.41,8354.0,215.22,215.5718,215.1614,215.3666,8354.0
2022-04-07 13:10:00,220.34,221.17,220.34,220.83,12251.0,215.2982,216.1092,215.2982,215.777,12251.0
2022-04-07 13:20:00,220.97,221.37,220.6,221.37,10734.0,215.9138,216.3046,215.5522,216.3046,10734.0
2022-04-07 13:30:00,221.73,222.05,221.52,222.03,7239.0,216.6564,216.969,216.4512,216.9495,7239.0
2022-04-07 13:40:00,221.93,222.92,221.92,222.65,6257.0,216.8518,217.8191,216.842,217.5553,6257.0
2022-04-07 13:50:00,222.63,223.64,222.59,223.64,5223.0,217.5358,218.5227,217.4967,218.5227,5223.0
2022-04-07 14:00:00,224.08,224.48,223.42,224.32,26278.0,218.9526,219.3434,218.3077,219.1871,26278.0
2022-04-07 14:10:00,224.2,224.87,224.2,224.39,5662.0,219.0698,219.7245,219.0698,219.2555,5662.0
2022-04-07 14:20:00,224.58,225.17,224.35,224.78,4554.0,219.4412,220.0177,219.2164,219.6366,4554.0
2022-04-07 14:30:00,224.63,225.19,224.55,225.05,5670.0,219.49,220.0372,219.4118,219.9004,5670.0
2022-04-07 14:40:00,225.01,225.19,224.8,224.96,8184.0,219.8613,220.0372,219.6561,219.8125,8184.0
2022-04-07 14:50:00,224.93,226.0,224.65,225.85,13870.0,219.7831,220.8287,219.5096,220.6821,13870.0
2022-04-07 15:00:00,225.75,226.17,225.15,225.59,19396.0,220.5844,220.9948,219.9981,220.428,19396.0
2022-04-07 15:10:00,225.55,226.15,225.27,225.79,12463.0,220.389,220.9752,220.1154,220.6235,12463.0
2022-04-07 15:20:00,225.7,225.7,225.18,225.31,12210.0,220.5355,220.5355,220.0274,220.1545,12210.0
2022-04-07 15:30:00,225.33,225.5,225.07,225.21,11398.0,220.174,220.3401,219.9199,220.0567,11398.0
2022-04-07 15:40:00,225.38,225.53,224.79,225.02,23772.0,220.2228,220.3694,219.6463,219.8711,23772.0
2022-04-07 15:50:00,225.02,225.17,224.23,224.56,75782.0,219.8711,220.0177,219.0992,219.4216,75782.0
2022-04-08 09:30:00,222.98,223.96,222.06,222.62,4167.0,217.8778,218.8353,216.9788,217.526,4167.0
2022-04-08 09:40:00,223.32,223.32,221.97,221.97,5744.0,218.21,218.21,216.8909,216.8909,5744.0
2022-04-08 09:50:00,221.47,221.5,220.72,220.8,6181.0,216.4023,216.4316,215.6695,215.7476,6181.0
2022-04-08 10:00:00,220.56,221.99,220.56,221.84,4799.0,215.5131,216.9104,215.5131,216.7639,4799.0
2022-04-08 10:10:00,221.73,221.8,221.23,221.46,4189.0,216.6564,216.7248,216.1678,216.3925,4189.0
2022-04-08 10:20:00,221.93,222.3,221.65,222.3,5606.0,216.8518,217.2133,216.5782,217.2133,5606.0
2022-04-08 10:30:00,222.43,222.95,221.89,222.09,16622.0,217.3404,217.8485,216.8127,217.0081,16622.0
2022-04-08 10:40:00,222.14,222.44,221.86,222.24,16750.0,217.057,217.3501,216.7834,217.1547,16750.0
2022-04-08 10:50:00,222.24,223.32,222.24,223.07,11189.0,217.1547,218.21,217.1547,217.9657,11189.0
2022-04-08 11:00:00,223.51,224.16,223.29,223.44,9723.0,218.3956,219.0308,218.1807,218.3272,9723.0
2022-04-08 11:10:00,223.65,224.38,223.54,224.06,6275.0,218.5324,219.2457,218.425,218.9331,6275.0
2022-04-08 11:20:00,224.01,224.41,223.88,224.41,6250.0,218.8842,219.275,218.7572,219.275,6250.0
2022-04-08 11:30:00,224.42,224.91,224.27,224.52,5677.0,219.2848,219.7636,219.1382,219.3825,5677.0
2022-04-08 11:40:00,224.53,225.36,223.98,225.06,13977.0,219.3923,220.2033,218.8549,219.9102,13977.0
2022-04-08 11:50:00,224.9,225.06,224.76,224.93,2503.0,219.7538,219.9102,219.617,219.7831,2503.0
2022-04-08 12:00:00,224.99,225.21,224.61,224.78,5230.0,219.8418,220.0567,219.4705,219.6366,5230.0
2022-04-08 12:10:00,224.7,224.72,224.44,224.52,4537.0,219.5584,219.578,219.3044,219.3825,4537.0
2022-04-08 12:20:00,224.52,224.74,224.36,224.62,4513.0,219.3825,219.5975,219.2262,219.4802,4513.0
2022-04-08 12:30:00,224.52,224.61,224.36,224.42,5027.0,219.3825,219.4705,219.2262,219.2848,5027.0
2022-04-08 12:40:00,224.51,224.57,224.08,224.28,3926.0,219.3728,219.4314,218.9526,219.148,3926.0
2022-04-08 12:50:00,224.22,224.81,224.22,224.62,4410.0,219.0894,219.6659,219.0894,219.4802,4410.0
2022-04-08 13:00:00,224.53,224.69,224.4,224.67,3317.0,219.3923,219.5486,219.2653,219.5291,3317.0
2022-04-08 13:10:00,224.73,224.75,224.52,224.74,2208.0,219.5877,219.6073,219.3825,219.5975,2208.0
2022-04-08 13:20:00,224.64,224.82,224.44,224.54,3671.0,219.4998,219.6757,219.3044,219.4021,3671.0
2022-04-08 13:30:00,224.44,224.44,223.78,223.99,3231.0,219.3044,219.3044,218.6595,218.8647,3231.0
2022-04-08 13:40:00,224.15,224.47,223.87,223.97,5822.0,219.021,219.3337,218.7474,218.8451,5822.0
2022-04-08 13:50:00,223.96,224.17,223.76,224.11,3330.0,218.8353,219.0405,218.6399,218.9819,3330.0
2022-04-08 14:00:00,223.98,223.99,223.32,223.92,4200.0,218.8549,218.8647,218.21,218.7963,4200.0
2022-04-08 14:10:00,223.98,224.0,223.68,223.83,3581.0,218.8549,218.8744,218.5617,218.7083,3581.0
2022-04-08 14:20:00,223.9,224.1,223.37,223.4,3102.0,218.7767,218.9721,218.2588,218.2882,3102.0
2022-04-08 14:30:00,223.36,223.87,223.17,223.87,7993.0,218.2491,218.7474,218.0634,218.7474,7993.0
2022-04-08 14:40:00,223.96,223.96,223.53,223.68,3961.0,218.8353,218.8353,218.4152,218.5617,3961.0
2022-04-08 14:50:00,223.72,223.94,223.44,223.45,4728.0,218.6008,218.8158,218.3272,218.337,4728.0
2022-04-08 15:00:00,223.43,223.89,223.43,223.8,8720.0,218.3175,218.7669,218.3175,218.679,8720.0
2022-04-08 15:10:00,223.94,224.26,223.72,223.97,6373.0,218.8158,219.1285,218.6008,218.8451,6373.0
2022-04-08 15:20:00,223.88,223.97,223.57,223.63,6893.0,218.7572,218.8451,218.4543,218.5129,6893.0
2022-04-08 15:30:00,223.65,223.72,223.31,223.32,10796.0,218.5324,218.6008,218.2002,218.21,10796.0
2022-04-08 15:40:00,223.34,223.67,223.11,223.14,15763.0,218.2295,218.552,218.0048,218.0341,15763.0
2022-04-08 15:50:00,223.08,223.18,222.69,223.17,80793.0,217.9755,218.0732,217.5944,218.0634,80793.0
2022-04-11 09:30:00,220.89,223.26,220.89,222.08,12264.0,215.8356,218.1514,215.8356,216.9984,12264.0
2022-04-11 09:40:00,222.08,222.73,221.71,222.0,5020.0,216.9984,217.6335,216.6368,216.9202,5020.0
2022-04-11 09:50:00,222.13,222.3,221.2,221.82,6229.0,217.0472,217.2133,216.1385,216.7443,6229.0
2022-04-11 10:00:00,221.85,222.54,221.55,222.33,14152.0,216.7736,217.4478,216.4805,217.2426,14152.0
2022-04-11 10:10:00,222.34,222.39,221.56,221.61,4761.0,217.2524,217.3013,216.4903,216.5391,4761.0
2022-04-11 10:20:00,221.59,221.83,220.85,221.33,7235.0,216.5196,216.7541,215.7965,216.2655,7235.0
2022-04-11 10:30:00,221.31,221.32,219.96,219.96,12134.0,216.246,216.2557,214.9269,214.9269,12134.0
2022-04-11 10:40:00,219.92,220.05,219.59,219.85,3663.0,214.8878,215.0148,214.5653,214.8194,3663.0
2022-04-11 10:50:00,219.78,220.32,219.78,220.24,5163.0,214.751,215.2786,214.751,215.2005,5163.0
2022-04-11 11:00:00,220.11,220.25,219.56,219.95,22484.0,215.0734,215.2102,214.536,214.9171,22484.0
2022-04-11 11:10:00,219.97,220.11,219.6,220.11,8103.0,214.9366,215.0734,214.5751,215.0734,8103.0
2022-04-11 11:20:00,219.92,220.68,219.92,220.67,4617.0,214.8878,215.6304,214.8878,215.6206,4617.0
2022-04-11 11:30:00,220.52,221.17,220.52,220.72,9932.0,215.4741,216.1092,215.4741,215.6695,9932.0
2022-04-11 11:40:00,220.49,220.79,220.31,220.33,8865.0,215.4447,215.7379,215.2689,215.2884,8865.0
2022-04-11 11:50:00,220.53,220.66,220.0,220.23,8017.0,215.4838,215.6109,214.966,215.1907,8017.0
2022-04-11 12:00:00,220.24,220.51,220.14,220.27,8905.0,215.2005,215.4643,215.1028,215.2298,8905.0
2022-04-11 12:10:00,220.23,220.65,220.19,220.36,10230.0,215.1907,215.6011,215.1516,215.3177,10230.0
2022-04-11 12:20:00,220.43,220.54,220.14,220.15,10428.0,215.3861,215.4936,215.1028,215.1125,10428.0
2022-04-11 12:30:00,220.23,220.33,219.87,220.31,4762.0,215.1907,215.2884,214.8389,215.2689,4762.0
2022-04-11 12:40:00,220.22,220.7,220.02,220.7,6846.0,215.1809,215.6499,214.9855,215.6499,6846.0
2022-04-11 12:50:00,220.65,221.08,220.36,221.08,9051.0,215.6011,216.0212,215.3177,216.0212,9051.0
2022-04-11 13:00:00,221.17,221.49,221.12,221.2,3961.0,216.1092,216.4219,216.0603,216.1385,3961.0
2022-04-11 13:10:00,221.08,221.31,220.35,220.56,6517.0,216.0212,216.246,215.3079,215.5131,6517.0
2022-04-11 13:20:00,220.56,220.63,220.28,220.43,4106.0,215.5131,215.5815,215.2395,215.3861,4106.0
2022-04-11 13:30:00,220.41,220.71,220.4,220.49,8386.0,215.3666,215.6597,215.3568,215.4447,8386.0
2022-04-11 13:40:00,220.75,221.09,220.68,220.81,3750.0,215.6988,216.031,215.6304,215.7574,3750.0
2022-04-11 13:50:00,220.72,220.72,220.26,220.67,5938.0,215.6695,215.6695,215.22,215.6206,5938.0
2022-04-11 14:00:00,220.67,220.67,219.96,220.41,7045.0,215.6206,215.6206,214.9269,215.3666,7045.0
2022-04-11 14:10:00,220.31,220.36,219.8,219.81,6600.0,215.2689,215.3177,214.7705,214.7803,6600.0
2022-04-11 14:20:00,219.78,220.11,219.78,220.11,6345.0,214.751,215.0734,214.751,215.0734,6345.0
2022-04-11 14:30:00,220.04,220.29,219.78,220.0,4562.0,215.005,215.2493,214.751,214.966,4562.0
2022-04-11 14:40:00,220.12,220.12,219.83,220.02,3292.0,215.0832,215.0832,214.7998,214.9855,3292.0
2022-04-11 14:50:00,220.28,220.43,220.13,220.28,6386.0,215.2395,215.3861,215.093,215.2395,6386.0
2022-04-11 15:00:00,220.3,220.46,219.89,220.0,11046.0,215.2591,215.4154,214.8585,214.966,11046.0
2022-04-11 15:10:00,220.27,220.27,219.73,219.87,7207.0,215.2298,215.2298,214.7021,214.8389,7207.0
2022-04-11 15:20:00,219.81,219.88,219.23,219.24,7705.0,214.7803,214.8487,214.2136,214.2233,7705.0
2022-04-11 15:30:00,219.24,219.24,218.88,219.08,10155.0,214.2233,214.2233,213.8716,214.067,10155.0
2022-04-11 15:40:00,219.13,219.25,218.47,218.53,25115.0,214.1159,214.2331,213.471,213.5296,25115.0
2022-04-11 15:50:00,218.47,218.65,217.98,218.26,69859.0,213.471,213.6468,212.9922,213.2658,69859.0
2022-04-12 09:30:00,219.35,220.69,219.0,220.69,5829.0,214.3308,215.6402,213.9888,215.6402,5829.0
2022-04-12 09:40:00,220.27,221.79,220.14,221.58,5967.0,215.2298,216.715,215.1028,216.5098,5967.0
2022-04-12 09:50:00,221.28,221.28,220.14,220.75,5835.0,216.2167,216.2167,215.1028,215.6988,5835.0
2022-04-12 10:00:00,220.72,221.16,220.25,221.16,7334.0,215.6695,216.0994,215.2102,216.0994,7334.0
2022-04-12 10:10:00,221.25,221.51,220.3,220.3,9713.0,216.1874,216.4414,215.2591,215.2591,9713.0
2022-04-12 10:20:00,220.35,220.47,219.32,219.5,9097.0,215.3079,215.4252,214.3015,214.4774,9097.0
2022-04-12 10:30:00,219.45,219.77,219.07,219.22,10640.0,214.4285,214.7412,214.0572,214.2038,10640.0
2022-04-12 10:40:00,219.39,219.5,218.71,218.71,10168.0,214.3699,214.4774,213.7055,213.7055,10168.0
2022-04-12 10:50:00,218.86,219.37,218.67,218.98,5407.0,213.852,214.3504,213.6664,213.9693,5407.0
2022-04-12 11:00:00,218.86,219.42,218.86,219.39,5300.0,213.852,214.3992,213.852,214.3699,5300.0
2022-04-12 11:10:00,219.44,220.62,219.44,220.62,6565.0,214.4188,215.5718,214.4188,215.5718,6565.0
2022-04-12 11:20:00,220.65,221.17,220.62,221.0,6852.0,215.6011,216.1092,215.5718,215.9431,6852.0
2022-04-12 11:30:00,221.08,221.24,220.47,220.78,6135.0,216.0212,216.1776,215.4252,215.7281,6135.0
2022-04-12 11:40:00,220.63,221.29,220.6,221.04,4394.0,215.5815,216.2264,215.5522,215.9822,4394.0
2022-04-12 11:50:00,220.94,220.94,220.54,220.54,2722.0,215.8844,215.8844,215.4936,215.4936,2722.0
2022-04-12 12:00:00,220.45,220.65,220.29,220.29,4365.0,215.4057,215.6011,215.2493,215.2493,4365.0
2022-04-12 12:10:00,220.31,220.55,220.03,220.3,4491.0,215.2689,215.5034,214.9953,215.2591,4491.0
2022-04-12 12:20:00,220.28,220.28,219.69,219.7,5936.0,215.2395,215.2395,214.663,214.6728,5936.0
2022-04-12 12:30:00,219.77,219.85,219.54,219.82,5105.0,214.7412,214.8194,214.5165,214.7901,5105.0
2022-04-12 12:40:00,219.68,219.68,218.64,219.03,4506.0,214.6533,214.6533,213.6371,214.0181,4506.0
2022-04-12 12:50:00,219.4,219.42,219.15,219.22,2104.0,214.3797,214.3992,214.1354,214.2038,2104.0
2022-04-12 13:00:00,219.34,219.34,218.71,218.96,4207.0,214.3211,214.3211,213.7055,213.9498,4207.0
2022-04-12 13:10:00,219.15,219.31,218.94,219.13,4517.0,214.1354,214.2917,213.9302,214.1159,4517.0
2022-04-12 13:20:00,219.19,219.29,219.06,219.21,2298.0,214.1745,214.2722,214.0475,214.194,2298.0
2022-04-12 13:30:00,219.17,219.56,219.16,219.37,3480.0,214.1549,214.536,214.1452,214.3504,3480.0
2022-04-12 13:40:00,219.37,219.37,218.61,218.61,4985.0,214.3504,214.3504,213.6078,213.6078,4985.0
2022-04-12 13:50:00,218.55,218.56,218.25,218.34,4767.0,213.5491,213.5589,213.256,213.3439,4767.0
2022-04-12 14:00:00,218.34,218.42,218.06,218.35,5209.0,213.3439,213.4221,213.0703,213.3537,5209.0
2022-04-12 14:10:00,218.42,218.42,217.71,217.78,4781.0,213.4221,213.4221,212.7284,212.7968,4781.0
2022-04-12 14:20:00,217.77,217.9,217.61,217.66,4338.0,212.787,212.914,212.6306,212.6795,4338.0
2022-04-12 14:30:00,217.63,217.88,217.43,217.64,4519.0,212.6502,212.8945,212.4548,212.66,4519.0
2022-04-12 14:40:00,217.5,217.83,217.32,217.53,2668.0,212.5232,212.8456,212.3473,212.5525,2668.0
2022-04-12 14:50:00,217.59,217.71,217.43,217.59,4661.0,212.6111,212.7284,212.4548,212.6111,4661.0
2022-04-12 15:00:00,217.5,217.56,216.58,216.59,5651.0,212.5232,212.5818,211.6242,211.634,5651.0
2022-04-12 15:10:00,216.62,216.73,216.35,216.48,5349.0,211.6633,211.7708,211.3995,211.5265,5349.0
2022-04-12 15:20:00,216.47,216.66,216.13,216.24,6814.0,211.5167,211.7024,211.1845,211.292,6814.0
2022-04-12 15:30:00,216.28,216.6,216.04,216.59,8950.0,211.3311,211.6438,211.0966,211.634,8950.0
2022-04-12 15:40:00,216.62,217.09,216.28,216.74,14703.0,211.6633,212.1225,211.3311,211.7805,14703.0
2022-04-12 15:50:00,216.73,217.56,216.67,217.36,191471.0,211.7708,212.5818,211.7122,212.3864,191471.0
2022-04-13 09:30:00,215.71,216.49,214.97,214.98,7097.0,210.7741,211.5363,210.0511,210.0608,7097.0
2022-04-13 09:40:00,215.23,216.1,215.13,215.56,7998.0,210.3051,211.1552,210.2074,210.6276,7998.0
2022-04-13 09:50:00,216.15,216.62,215.54,215.54,9102.0,211.204,211.6633,210.608,210.608,9102.0
2022-04-13 10:00:00,215.14,215.33,213.92,213.95,10018.0,210.2172,210.4028,209.0251,209.0544,10018.0
2022-04-13 10:10:00,213.79,214.48,213.65,214.26,12077.0,208.8981,209.5723,208.7613,209.3573,12077.0
2022-04-13 10:20:00,214.25,214.45,213.61,213.63,13280.0,209.3475,209.5429,208.7222,208.7417,13280.0
2022-04-13 10:30:00,213.66,213.9,213.12,213.27,47723.0,208.771,209.0055,208.2434,208.39,47723.0
2022-04-13 10:40:00,213.19,213.32,212.97,213.05,38934.0,208.3118,208.4388,208.0968,208.175,38934.0
2022-04-13 10:50:00,213.02,213.61,212.79,213.5,54027.0,208.1457,208.7222,207.9209,208.6147,54027.0
2022-04-13 11:00:00,213.46,214.44,213.29,213.81,25546.0,208.5756,209.5332,208.4095,208.9176,25546.0
2022-04-13 11:10:00,213.8,213.9,213.45,213.57,40193.0,208.9078,209.0055,208.5658,208.6831,40193.0
2022-04-13 11:20:00,213.53,213.76,213.13,213.47,42468.0,208.644,208.8687,208.2532,208.5854,42468.0
2022-04-13 11:30:00,213.43,213.47,212.76,213.08,18711.0,208.5463,208.5854,207.8916,208.2043,18711.0
2022-04-13 11:40:00,213.08,213.16,212.75,212.84,8617.0,208.2043,208.2825,207.8818,207.9698,8617.0
2022-04-13 11:50:00,212.67,212.67,212.3,212.37,14272.0,207.8037,207.8037,207.4421,207.5105,14272.0
2022-04-13 12:00:00,212.37,212.9,212.13,212.81,15476.0,207.5105,208.0284,207.276,207.9405,15476.0
2022-04-13 12:10:00,212.74,212.92,212.44,212.59,8302.0,207.8721,208.048,207.5789,207.7255,8302.0
2022-04-13 12:20:00,212.55,213.06,212.46,212.71,9761.0,207.6864,208.1848,207.5985,207.8428,9761.0
2022-04-13 12:30:00,212.74,212.78,212.46,212.62,9573.0,207.8721,207.9112,207.5985,207.7548,9573.0
2022-04-13 12:40:00,212.66,212.9,212.49,212.57,16695.0,207.7939,208.0284,207.6278,207.706,16695.0
2022-04-13 12:50:00,212.62,213.11,212.53,213.11,8935.0,207.7548,208.2336,207.6669,208.2336,8935.0
2022-04-13 13:00:00,213.18,213.23,212.53,212.81,10209.0,208.302,208.3509,207.6669,207.9405,10209.0
2022-04-13 13:10:00,212.84,213.0,212.76,212.93,10006.0,207.9698,208.1261,207.8916,208.0577,10006.0
2022-04-13 13:20:00,212.93,213.42,212.93,213.42,9080.0,208.0577,208.5365,208.0577,208.5365,9080.0
2022-04-13 13:30:00,213.48,213.48,213.08,213.38,9466.0,208.5951,208.5951,208.2043,208.4974,9466.0
2022-04-13 13:40:00,213.4,213.47,213.12,213.23,9643.0,208.517,208.5854,208.2434,208.3509,9643.0
2022-04-13 13:50:00,213.13,213.65,212.96,213.65,9097.0,208.2532,208.7613,208.087,208.7613,9097.0
2022-04-13 14:00:00,213.69,213.85,213.44,213.8,8151.0,208.8003,208.9567,208.5561,208.9078,8151.0
2022-04-13 14:10:00,213.83,213.83,213.43,213.62,7071.0,208.9371,208.9371,208.5463,208.7319,7071.0
2022-04-13 14:20:00,213.62,213.93,213.31,213.74,75480.0,208.7319,209.0348,208.429,208.8492,75480.0
2022-04-13 14:30:00,213.8,214.92,213.78,214.92,8873.0,208.9078,210.0022,208.8883,210.0022,8873.0
2022-04-13 14:40:00,214.92,215.37,214.89,215.35,9784.0,210.0022,210.4419,209.9729,210.4224,9784.0
2022-04-13 14:50:00,215.51,215.51,215.09,215.13,10443.0,210.5787,210.5787,210.1683,210.2074,10443.0
2022-04-13 15:00:00,215.06,215.12,214.58,214.81,11575.0,210.139,210.1976,209.67,209.8947,11575.0
2022-04-13 15:10:00,214.81,214.9,214.55,214.59,13879.0,209.8947,209.9827,209.6407,209.6797,13879.0
2022-04-13 15:20:00,214.57,214.76,214.42,214.67,16271.0,209.6602,209.8459,209.5136,209.7579,16271.0
2022-04-13 15:30:00,214.67,215.31,214.53,215.28,74294.0,209.7579,210.3833,209.6211,210.354,74294.0
2022-04-13 15:40:00,215.32,215.66,215.32,215.48,41052.0,210.393,210.7253,210.393,210.5494,41052.0
2022-04-13 15:50:00,215.45,215.46,214.95,215.14,136697.0,210.5201,210.5298,210.0315,210.2172,136697.0
2022-04-14 09:30:00,216.53,218.86,216.25,218.86,31186.0,211.5754,213.852,211.3018,213.852,31186.0
2022-04-14 09:40:00,218.88,219.41,218.53,218.85,11417.0,213.8716,214.3895,213.5296,213.8423,11417.0
2022-04-14 09:50:00,218.85,219.28,218.28,218.55,15000.0,213.8423,214.2624,213.2853,213.5491,15000.0
2022-04-14 10:00:00,218.74,219.31,217.7,217.7,23200.0,213.7348,214.2917,212.7186,212.7186,23200.0
2022-04-14 10:10:00,217.29,217.52,216.81,217.37,26435.0,212.318,212.5427,211.8489,212.3961,26435.0
2022-04-14 10:20:00,217.39,218.83,217.28,218.03,46810.0,212.4157,213.8227,212.3082,213.041,46810.0
2022-04-14 10:30:00,217.8,217.9,217.2,217.42,8802.0,212.8163,212.914,212.23,212.445,8802.0
2022-04-14 10:40:00,217.47,218.24,217.1,217.17,43315.0,212.4938,213.2462,212.1323,212.2007,43315.0
2022-04-14 10:50:00,217.17,217.43,216.91,217.1,10468.0,212.2007,212.4548,211.9467,212.1323,10468.0
2022-04-14 11:00:00,216.99,217.43,216.97,217.43,16794.0,212.0248,212.4548,212.0053,212.4548,16794.0
2022-04-14 11:10:00,217.25,217.74,217.05,217.68,12379.0,212.2789,212.7577,212.0835,212.699,12379.0
2022-04-14 11:20:00,217.79,218.23,217.55,218.19,11911.0,212.8065,213.2365,212.572,213.1974,11911.0
2022-04-14 11:30:00,218.15,218.26,217.35,217.47,9757.0,213.1583,213.2658,212.3766,212.4938,9757.0
2022-04-14 11:40:00,217.43,217.47,216.62,217.09,11349.0,212.4548,212.4938,211.6633,212.1225,11349.0
2022-04-14 11:50:00,217.04,217.56,216.98,217.53,5332.0,212.0737,212.5818,212.0151,212.5525,5332.0
2022-04-14 12:00:00,217.39,217.52,216.91,216.92,6420.0,212.4157,212.5427,211.9467,211.9564,6420.0
2022-04-14 12:10:00,216.96,216.99,216.58,216.75,6450.0,211.9955,212.0248,211.6242,211.7903,6450.0
2022-04-14 12:20:00,216.73,216.84,216.58,216.78,7208.0,211.7708,211.8783,211.6242,211.8196,7208.0
2022-04-14 12:30:00,216.73,217.07,216.61,216.83,7813.0,211.7708,212.103,211.6535,211.8685,7813.0
2022-04-14 12:40:00,216.73,216.9,216.52,216.53,6396.0,211.7708,211.9369,211.5656,211.5754,6396.0
2022-04-14 12:50:00,216.54,216.8,216.46,216.75,13359.0,211.5851,211.8392,211.507,211.7903,13359.0
2022-04-14 13:00:00,216.86,217.09,216.85,216.96,10999.0,211.8978,212.1225,211.888,211.9955,10999.0
2022-04-14 13:10:00,216.84,217.23,216.81,216.98,8253.0,211.8783,212.2593,211.8489,212.0151,8253.0
2022-04-14 13:20:00,217.0,217.25,216.94,217.06,8317.0,212.0346,212.2789,211.976,212.0932,8317.0
2022-04-14 13:30:00,217.06,217.26,216.9,217.26,7780.0,212.0932,212.2887,211.9369,212.2887,7780.0
2022-04-14 13:40:00,217.42,217.57,217.29,217.56,6027.0,212.445,212.5916,212.318,212.5818,6027.0
2022-04-14 13:50:00,217.5,217.58,217.36,217.52,9740.0,212.5232,212.6013,212.3864,212.5427,9740.0
2022-04-14 14:00:00,217.56,217.78,217.33,217.47,9482.0,212.5818,212.7968,212.357,212.4938,9482.0
2022-04-14 14:10:00,217.47,217.7,217.39,217.54,5739.0,212.4938,212.7186,212.4157,212.5622,5739.0
2022-04-14 14:20:00,217.45,217.74,217.35,217.7,9500.0,212.4743,212.7577,212.3766,212.7186,9500.0
2022-04-14 14:30:00,217.72,217.86,217.38,217.38,9931.0,212.7381,212.8749,212.4059,212.4059,9931.0
2022-04-14 14:40:00,217.42,217.65,217.39,217.52,9253.0,212.445,212.6697,212.4157,212.5427,9253.0
2022-04-14 14:50:00,217.61,217.61,216.43,216.5,18043.0,212.6306,212.6306,211.4776,211.546,18043.0
2022-04-14 15:00:00,216.5,216.68,216.27,216.39,10956.0,211.546,211.7219,211.3213,211.4386,10956.0
2022-04-14 15:10:00,216.34,217.08,216.33,216.88,54290.0,211.3897,212.1128,211.3799,211.9173,54290.0
2022-04-14 15:20:00,216.92,217.1,216.81,216.9,24186.0,211.9564,212.1323,211.8489,211.9369,24186.0
2022-04-14 15:30:00,216.92,217.04,216.43,216.64,32887.0,211.9564,212.0737,211.4776,211.6828,32887.0
2022-04-14 15:40:00,216.64,216.96,216.59,216.83,81227.0,211.6828,211.9955,211.634,211.8685,81227.0
2022-04-14 15:50:00,216.82,216.92,216.2,216.52,130142.0,211.8587,211.9564,211.2529,211.5656,130142.0
2022-04-18 09:30:00,215.78,217.56,215.0,217.18,6877.0,210.8425,212.5818,210.0804,212.2105,6877.0
2022-04-18 09:40:00,217.24,218.44,217.0,217.2,62718.0,212.2691,213.4416,212.0346,212.23,62718.0
2022-04-18 09:50:00,217.07,217.07,215.69,216.16,3222.0,212.103,212.103,210.7546,211.2138,3222.0
2022-04-18 10:00:00,215.87,216.0,215.3,215.37,2639.0,210.9305,211.0575,210.3735,210.4419,2639.0
2022-04-18 10:10:00,215.23,215.78,215.23,215.77,3282.0,210.3051,210.8425,210.3051,210.8327,3282.0
2022-04-18 10:20:00,215.6,216.21,215.6,215.94,7265.0,210.6666,211.2627,210.6666,210.9989,7265.0
2022-04-18 10:30:00,215.83,216.04,215.13,215.4,6205.0,210.8914,211.0966,210.2074,210.4712,6205.0
2022-04-18 10:40:00,215.78,215.98,215.35,215.91,56218.0,210.8425,211.0379,210.4224,210.9695,56218.0
2022-04-18 10:50:00,215.94,215.94,215.29,215.46,3660.0,210.9989,210.9989,210.3637,210.5298,3660.0
2022-04-18 11:00:00,215.47,215.47,214.89,214.89,7002.0,210.5396,210.5396,209.9729,209.9729,7002.0
2022-04-18 11:10:00,214.76,215.17,214.45,214.7,6761.0,209.8459,210.2465,209.5429,209.7872,6761.0
2022-04-18 11:20:00,214.59,214.65,214.08,214.26,5475.0,209.6797,209.7384,209.1814,209.3573,5475.0
2022-04-18 11:30:00,214.26,214.42,213.96,213.96,3100.0,209.3573,209.5136,209.0642,209.0642,3100.0
2022-04-18 11:40:00,213.89,214.08,213.64,213.66,4111.0,208.9958,209.1814,208.7515,208.771,4111.0
2022-04-18 11:50:00,213.66,213.8,213.46,213.64,7315.0,208.771,208.9078,208.5756,208.7515,7315.0
2022-04-18 12:00:00,213.77,213.77,213.37,213.43,4451.0,208.8785,208.8785,208.4877,208.5463,4451.0
2022-04-18 12:10:00,213.31,213.56,213.23,213.36,5587.0,208.429,208.6733,208.3509,208.4779,5587.0
2022-04-18 12:20:00,213.43,213.61,213.29,213.47,27650.0,208.5463,208.7222,208.4095,208.5854,27650.0
2022-04-18 12:30:00,213.56,213.84,213.56,213.7,2207.0,208.6733,208.9469,208.6733,208.8101,2207.0
2022-04-18 12:40:00,213.78,214.06,213.58,213.81,4281.0,208.8883,209.1619,208.6929,208.9176,4281.0
2022-04-18 12:50:00,213.83,214.34,213.81,214.22,115377.0,208.9371,209.4355,208.9176,209.3182,115377.0
2022-04-18 13:00:00,214.21,214.21,213.98,214.21,4999.0,209.3084,209.3084,209.0837,209.3084,4999.0
2022-04-18 13:10:00,214.19,214.35,213.96,213.96,8064.0,209.2889,209.4452,209.0642,209.0642,8064.0
2022-04-18 13:20:00,213.95,214.1,213.78,213.9,10623.0,209.0544,209.201,208.8883,209.0055,10623.0
2022-04-18 13:30:00,213.88,214.12,213.73,213.98,30109.0,208.986,209.2205,208.8394,209.0837,30109.0
2022-04-18 13:40:00,213.99,214.96,213.93,214.85,15041.0,209.0935,210.0413,209.0348,209.9338,15041.0
2022-04-18 13:50:00,214.85,214.85,214.01,214.3,31783.0,209.9338,209.9338,209.113,209.3964,31783.0
2022-04-18 14:00:00,214.2,214.39,213.79,213.9,16155.0,209.2987,209.4843,208.8981,209.0055,16155.0
2022-04-18 14:10:00,213.9,214.04,213.47,213.78,17887.0,209.0055,209.1423,208.5854,208.8883,17887.0
2022-04-18 14:20:00,213.82,214.1,213.75,213.98,11369.0,208.9274,209.201,208.859,209.0837,11369.0
2022-04-18 14:30:00,213.98,214.14,213.86,213.91,11393.0,209.0837,209.24,208.9664,209.0153,11393.0
2022-04-18 14:40:00,213.96,213.96,213.49,213.66,12036.0,209.0642,209.0642,208.6049,208.771,12036.0
2022-04-18 14:50:00,213.66,213.94,213.43,213.45,7154.0,208.771,209.0446,208.5463,208.5658,7154.0
2022-04-18 15:00:00,213.59,213.62,213.28,213.49,6467.0,208.7026,208.7319,208.3997,208.6049,6467.0
2022-04-18 15:10:00,213.5,213.64,212.85,212.85,10227.0,208.6147,208.7515,207.9796,207.9796,10227.0
2022-04-18 15:20:00,212.92,213.02,212.55,212.61,9557.0,208.048,208.1457,207.6864,207.7451,9557.0
2022-04-18 15:30:00,212.53,212.53,212.12,212.14,15495.0,207.6669,207.6669,207.2663,207.2858,15495.0
2022-04-18 15:40:00,212.18,212.22,211.51,211.67,37552.0,207.3249,207.364,206.6702,206.8266,37552.0
2022-04-18 15:50:00,211.61,212.97,211.59,212.97,93875.0,206.7679,208.0968,206.7484,208.0968,93875.0
2022-04-19 09:30:00,211.81,212.89,211.16,212.22,325300.0,206.9634,208.0186,206.3282,207.364,325300.0
2022-04-19 09:40:00,212.04,214.06,212.04,213.89,11863.0,207.1881,209.1619,207.1881,208.9958,11863.0
2022-04-19 09:50:00,213.99,214.39,213.84,214.15,16352.0,209.0935,209.4843,208.9469,209.2498,16352.0
2022-04-19 10:00:00,214.22,214.59,213.86,214.25,57441.0,209.3182,209.6797,208.9664,209.3475,57441.0
2022-04-19 10:10:00,214.42,214.53,214.11,214.4,17986.0,209.5136,209.6211,209.2107,209.4941,17986.0
2022-04-19 10:20:00,214.43,215.0,214.22,215.0,73252.0,209.5234,210.0804,209.3182,210.0804,73252.0
2022-04-19 10:30:00,214.94,215.79,214.83,215.7,31501.0,210.0217,210.8523,209.9143,210.7643,31501.0
2022-04-19 10:40:00,215.69,216.55,215.64,216.17,36107.0,210.7546,211.5949,210.7057,211.2236,36107.0
2022-04-19 10:50:00,216.13,216.77,215.67,216.62,115605.0,211.1845,211.8099,210.735,211.6633,115605.0
2022-04-19 11:00:00,216.57,216.68,216.28,216.48,8670.0,211.6144,211.7219,211.3311,211.5265,8670.0
2022-04-19 11:10:00,216.32,216.69,216.2,216.31,12296.0,211.3702,211.7317,211.2529,211.3604,12296.0
2022-04-19 11:20:00,216.2,216.72,216.2,216.62,28128.0,211.2529,211.761,211.2529,211.6633,28128.0
2022-04-19 11:30:00,216.62,217.13,216.33,217.03,17066.0,211.6633,212.1616,211.3799,212.0639,17066.0
2022-04-19 11:40:00,217.03,218.16,217.0,218.16,17880.0,212.0639,213.1681,212.0346,213.1681,17880.0
2022-04-19 11:50:00,218.24,218.56,218.09,218.25,5991.0,213.2462,213.5589,213.0997,213.256,5991.0
2022-04-19 12:00:00,218.3,218.45,217.8,217.9,12017.0,213.3049,213.4514,212.8163,212.914,12017.0
2022-04-19 12:10:00,217.89,218.53,217.81,218.42,7545.0,212.9042,213.5296,212.8261,213.4221,7545.0
2022-04-19 12:20:00,218.39,218.39,218.13,218.31,7202.0,213.3928,213.3928,213.1387,213.3146,7202.0
2022-04-19 12:30:00,218.35,218.35,217.65,217.8,12524.0,213.3537,213.3537,212.6697,212.8163,12524.0
2022-04-19 12:40:00,217.61,217.71,217.45,217.46,6067.0,212.6306,212.7284,212.4743,212.4841,6067.0
2022-04-19 12:50:00,217.48,217.63,216.96,217.47,9637.0,212.5036,212.6502,211.9955,212.4938,9637.0
2022-04-19 13:00:00,217.58,217.73,217.25,217.25,9724.0,212.6013,212.7479,212.2789,212.2789,9724.0
2022-04-19 13:10:00,217.23,217.32,217.16,217.28,7331.0,212.2593,212.3473,212.1909,212.3082,7331.0
2022-04-19 13:20:00,217.22,217.47,217.1,217.34,9512.0,212.2496,212.4938,212.1323,212.3668,9512.0
2022-04-19 13:30:00,217.53,217.6,217.16,217.33,9649.0,212.5525,212.6209,212.1909,212.357,9649.0
2022-04-19 13:40:00,217.27,217.59,217.13,217.59,6453.0,212.2984,212.6111,212.1616,212.6111,6453.0
2022-04-19 13:50:00,217.8,218.13,217.7,218.02,7036.0,212.8163,213.1387,212.7186,213.0313,7036.0
2022-04-19 14:00:00,218.09,218.09,217.55,217.98,6286.0,213.0997,213.0997,212.572,212.9922,6286.0
2022-04-19 14:10:00,217.97,217.97,217.73,217.79,3606.0,212.9824,212.9824,212.7479,212.8065,3606.0
2022-04-19 14:20:00,217.76,218.08,217.75,218.07,7344.0,212.7772,213.0899,212.7674,213.0801,7344.0
2022-04-19 14:30:00,217.99,218.08,217.6,218.05,6534.0,213.0019,213.0899,212.6209,213.0606,6534.0
2022-04-19 14:40:00,217.96,218.11,217.89,217.89,4430.0,212.9726,213.1192,212.9042,212.9042,4430.0
2022-04-19 14:50:00,217.99,218.07,217.87,218.0,5841.0,213.0019,213.0801,212.8847,213.0117,5841.0
2022-04-19 15:00:00,217.92,218.25,217.85,218.19,19359.0,212.9335,213.256,212.8652,213.1974,19359.0
2022-04-19 15:10:00,218.12,218.54,217.97,218.54,34675.0,213.129,213.5394,212.9824,213.5394,34675.0
2022-04-19 15:20:00,218.51,218.68,218.43,218.6,12496.0,213.51,213.6762,213.4319,213.598,12496.0
2022-04-19 15:30:00,218.57,218.76,218.45,218.67,18068.0,213.5687,213.7543,213.4514,213.6664,18068.0
2022-04-19 15:40:00,218.61,218.67,218.01,218.13,26442.0,213.6078,213.6664,213.0215,213.1387,26442.0
2022-04-19 15:50:00,218.16,218.74,217.97,218.34,182725.0,213.1681,213.7348,212.9824,213.3439,182725.0
2022-04-20 09:30:00,220.2,220.2,218.85,220.13,8649.0,215.1614,215.1614,213.8423,215.093,8649.0
2022-04-20 09:40:00,219.72,220.1,219.46,219.52,5459.0,214.6924,215.0637,214.4383,214.4969,5459.0
2022-04-20 09:50:00,219.34,219.69,219.25,219.44,5590.0,214.3211,214.663,214.2331,214.4188,5590.0
2022-04-20 10:00:00,219.33,219.87,219.16,219.52,6910.0,214.3113,214.8389,214.1452,214.4969,6910.0
2022-04-20 10:10:00,219.52,220.11,219.24,220.11,12772.0,214.4969,215.0734,214.2233,215.0734,12772.0
2022-04-20 10:20:00,220.12,220.17,219.43,219.64,6571.0,215.0832,215.1321,214.409,214.6142,6571.0
2022-04-20 10:30:00,219.51,220.33,219.36,220.31,8841.0,214.4872,215.2884,214.3406,215.2689,8841.0
2022-04-20 10:40:00,220.32,220.33,219.66,219.99,11490.0,215.2786,215.2884,214.6337,214.9562,11490.0
2022-04-20 10:50:00,220.06,220.93,220.06,220.74,18511.0,215.0246,215.8747,215.0246,215.689,18511.0
2022-04-20 11:00:00,220.76,220.88,220.2,220.88,9251.0,215.7086,215.8258,215.1614,215.8258,9251.0
2022-04-20 11:10:00,220.87,221.15,220.69,220.86,7968.0,215.816,216.0896,215.6402,215.8063,7968.0
2022-04-20 11:20:00,220.89,220.89,220.53,220.63,6288.0,215.8356,215.8356,215.4838,215.5815,6288.0
2022-04-20 11:30:00,220.63,220.96,220.47,220.68,38103.0,215.5815,215.904,215.4252,215.6304,38103.0
2022-04-20 11:40:00,220.67,220.99,220.57,220.68,21941.0,215.6206,215.9333,215.5229,215.6304,21941.0
2022-04-20 11:50:00,220.7,220.83,220.62,220.82,11157.0,215.6499,215.777,215.5718,215.7672,11157.0
2022-04-20 12:00:00,220.66,221.24,220.53,220.82,3829.0,215.6109,216.1776,215.4838,215.7672,3829.0
2022-04-20 12:10:00,220.99,221.2,220.42,220.96,12105.0,215.9333,216.1385,215.3763,215.904,12105.0
2022-04-20 12:20:00,220.94,221.43,220.85,221.3,4354.0,215.8844,216.3632,215.7965,216.2362,4354.0
2022-04-20 12:30:00,221.31,222.5,221.28,222.5,11398.0,216.246,217.4087,216.2167,217.4087,11398.0
2022-04-20 12:40:00,222.36,222.57,221.88,221.96,19291.0,217.272,217.4771,216.8029,216.8811,19291.0
2022-04-20 12:50:00,221.98,221.98,221.02,221.17,7890.0,216.9006,216.9006,215.9626,216.1092,7890.0
2022-04-20 13:00:00,221.08,221.94,221.08,221.55,9609.0,216.0212,216.8616,216.0212,216.4805,9609.0
2022-04-20 13:10:00,221.55,222.43,221.55,222.33,11181.0,216.4805,217.3404,216.4805,217.2426,11181.0
2022-04-20 13:20:00,222.45,222.75,222.16,222.17,12815.0,217.3599,217.653,217.0765,217.0863,12815.0
2022-04-20 13:30:00,222.28,222.45,222.02,222.21,12344.0,217.1938,217.3599,216.9397,217.1254,12344.0
2022-04-20 13:40:00,222.16,222.74,222.15,222.44,5648.0,217.0765,217.6433,217.0668,217.3501,5648.0
2022-04-20 13:50:00,222.34,222.54,222.17,222.54,7311.0,217.2524,217.4478,217.0863,217.4478,7311.0
2022-04-20 14:00:00,222.57,222.65,222.36,222.57,8147.0,217.4771,217.5553,217.272,217.4771,8147.0
2022-04-20 14:10:00,222.56,222.64,221.83,221.87,7800.0,217.4674,217.5455,216.7541,216.7932,7800.0
2022-04-20 14:20:00,221.85,222.14,221.51,221.55,14583.0,216.7736,217.057,216.4414,216.4805,14583.0
2022-04-20 14:30:00,221.5,221.56,221.12,221.34,13416.0,216.4316,216.4903,216.0603,216.2753,13416.0
2022-04-20 14:40:00,221.33,221.48,221.15,221.24,8801.0,216.2655,216.4121,216.0896,216.1776,8801.0
2022-04-20 14:50:00,221.25,221.26,220.73,221.08,20378.0,216.1874,216.1971,215.6793,216.0212,20378.0
2022-04-20 15:00:00,221.01,221.21,220.85,220.86,21492.0,215.9528,216.1483,215.7965,215.8063,21492.0
2022-04-20 15:10:00,220.84,221.15,220.76,221.02,25762.0,215.7867,216.0896,215.7086,215.9626,25762.0
2022-04-20 15:20:00,221.02,221.17,220.88,221.03,23959.0,215.9626,216.1092,215.8258,215.9724,23959.0
2022-04-20 15:30:00,221.09,221.21,220.8,221.21,38661.0,216.031,216.1483,215.7476,216.1483,38661.0
2022-04-20 15:40:00,221.24,221.8,221.04,221.68,54124.0,216.1776,216.7248,215.9822,216.6075,54124.0
2022-04-20 15:50:00,221.7,221.75,220.79,221.66,166005.0,216.6271,216.6759,215.7379,216.588,166005.0
2022-04-21 09:30:00,206.08,214.59,205.65,212.11,239480.0,201.3645,209.6797,200.9443,207.2565,239480.0
2022-04-21 09:40:00,212.37,213.43,210.23,210.58,114664.0,207.5105,208.5463,205.4195,205.7615,114664.0
2022-04-21 09:50:00,210.29,212.6,209.76,211.08,84401.0,205.4781,207.7353,204.9603,206.2501,84401.0
2022-04-21 10:00:00,211.83,211.83,208.42,208.99,62237.0,206.9829,206.9829,203.6509,204.2079,62237.0
2022-04-21 10:10:00,209.25,211.21,208.91,210.16,45473.0,204.4619,206.3771,204.1297,205.3511,45473.0
2022-04-21 10:20:00,210.01,212.23,209.98,212.17,29405.0,205.2045,207.3737,205.1752,207.3151,29405.0
2022-04-21 10:30:00,212.18,212.18,210.3,211.5,39627.0,207.3249,207.3249,205.4879,206.6605,39627.0
2022-04-21 10:40:00,211.47,212.08,209.69,210.43,33603.0,206.6311,207.2272,204.8919,205.6149,33603.0
2022-04-21 10:50:00,210.5,211.0,209.89,210.75,32956.0,205.6833,206.1719,205.0873,205.9276,32956.0
2022-04-21 11:00:00,210.64,211.0,209.89,210.38,24845.0,205.8201,206.1719,205.0873,205.5661,24845.0
2022-04-21 11:10:00,210.37,210.81,209.0,209.09,18352.0,205.5563,205.9862,204.2177,204.3056,18352.0
2022-04-21 11:20:00,209.06,209.55,208.27,209.38,22433.0,204.2763,204.7551,203.5044,204.589,22433.0
2022-04-21 11:30:00,209.51,209.51,207.48,207.5,15815.0,204.716,204.716,202.7324,202.752,15815.0
2022-04-21 11:40:00,207.72,208.51,207.31,208.26,42432.0,202.9669,203.7389,202.5663,203.4946,42432.0
2022-04-21 11:50:00,208.26,208.26,205.9,206.24,16800.0,203.4946,203.4946,201.1886,201.5208,16800.0
2022-04-21 12:00:00,206.29,206.37,204.74,205.25,47058.0,201.5697,201.6478,200.0551,200.5535,47058.0
2022-04-21 12:10:00,205.28,205.72,204.64,205.68,31384.0,200.5828,201.0127,199.9574,200.9736,31384.0
2022-04-21 12:20:00,205.62,206.35,205.13,206.12,28313.0,200.915,201.6283,200.4362,201.4036,28313.0
2022-04-21 12:30:00,206.12,206.75,205.2,205.2,14156.0,201.4036,202.0191,200.5046,200.5046,14156.0
2022-04-21 12:40:00,205.24,205.71,204.85,205.04,19792.0,200.5437,201.0029,200.1626,200.3483,19792.0
2022-04-21 12:50:00,205.11,205.4,204.17,204.56,23591.0,200.4167,200.7,199.4982,199.8793,23591.0
2022-04-21 13:00:00,204.44,204.78,204.06,204.09,38317.0,199.762,200.0942,199.3907,199.42,38317.0
2022-04-21 13:10:00,204.12,204.81,204.11,204.54,35500.0,199.4493,200.1235,199.4395,199.8597,35500.0
2022-04-21 13:20:00,204.55,205.62,204.28,205.25,20551.0,199.8695,200.915,199.6057,200.5535,20551.0
2022-04-21 13:30:00,205.14,205.7,204.98,204.99,12184.0,200.446,200.9932,200.2896,200.2994,12184.0
2022-04-21 13:40:00,204.91,205.75,204.91,205.44,13028.0,200.2212,201.042,200.2212,200.7391,13028.0
2022-04-21 13:50:00,205.48,205.57,204.81,205.35,26752.0,200.7782,200.8661,200.1235,200.6512,26752.0
2022-04-21 14:00:00,205.23,205.29,204.59,205.21,27347.0,200.5339,200.5925,199.9086,200.5144,27347.0
2022-04-21 14:10:00,205.11,205.29,204.63,205.17,21186.0,200.4167,200.5925,199.9477,200.4753,21186.0
2022-04-21 14:20:00,205.27,206.01,204.99,206.01,24908.0,200.573,201.2961,200.2994,201.2961,24908.0
2022-04-21 14:30:00,206.03,206.56,205.97,206.04,31392.0,201.3156,201.8335,201.257,201.3254,31392.0
2022-04-21 14:40:00,206.1,206.14,205.52,205.83,38110.0,201.384,201.4231,200.8173,201.1202,38110.0
2022-04-21 14:50:00,205.87,206.64,205.79,205.81,27289.0,201.1593,201.9117,201.0811,201.1006,27289.0
2022-04-21 15:00:00,205.77,205.79,204.45,204.58,36213.0,201.0616,201.0811,199.7718,199.8988,36213.0
2022-04-21 15:10:00,204.48,205.4,204.39,205.4,59309.0,199.8011,200.7,199.7131,200.7,59309.0
2022-04-21 15:20:00,205.37,205.55,204.68,205.51,70765.0,200.6707,200.8466,199.9965,200.8075,70765.0
2022-04-21 15:30:00,205.62,205.62,203.62,203.63,46591.0,200.915,200.915,198.9608,198.9705,46591.0
2022-04-21 15:40:00,203.68,204.15,203.13,203.38,110844.0,199.0194,199.4786,198.482,198.7263,110844.0
2022-04-21 15:50:00,203.46,203.71,202.94,202.96,255689.0,198.8044,199.0487,198.2963,198.3159,255689.0
2022-04-22 09:30:00,202.13,206.59,201.41,205.83,58086.0,197.5049,201.8628,196.8013,201.1202,58086.0
2022-04-22 09:40:00,205.8,206.75,204.69,205.63,37040.0,201.0909,202.0191,200.0063,200.9248,37040.0
2022-04-22 09:50:00,205.66,206.96,205.39,206.0,43762.0,200.9541,202.2243,200.6903,201.2863,43762.0
2022-04-22 10:00:00,205.95,208.24,205.89,207.15,30680.0,201.2374,203.475,201.1788,202.41,30680.0
2022-04-22 10:10:00,207.29,207.56,204.88,205.14,51046.0,202.5468,202.8106,200.1919,200.446,51046.0
2022-04-22 10:20:00,205.14,206.36,205.05,206.23,40158.0,200.446,201.6381,200.358,201.511,40158.0
2022-04-22 10:30:00,206.24,208.16,206.15,207.91,48824.0,201.5208,203.3969,201.4329,203.1526,48824.0
2022-04-22 10:40:00,207.97,208.98,205.92,205.93,65116.0,203.2112,204.1981,201.2081,201.2179,65116.0
2022-04-22 10:50:00,205.96,206.56,205.65,206.18,34977.0,201.2472,201.8335,200.9443,201.4622,34977.0
2022-04-22 11:00:00,206.01,206.01,204.94,205.88,20990.0,201.2961,201.2961,200.2506,201.169,20990.0
2022-04-22 11:10:00,205.67,205.71,204.72,205.46,46670.0,200.9639,201.0029,200.0356,200.7587,46670.0
2022-04-22 11:20:00,205.48,206.13,205.3,205.42,29019.0,200.7782,201.4133,200.6023,200.7196,29019.0
2022-04-22 11:30:00,205.3,205.75,204.69,205.0,38905.0,200.6023,201.042,200.0063,200.3092,38905.0
2022-04-22 11:40:00,204.96,205.18,204.78,204.96,34063.0,200.2701,200.4851,200.0942,200.2701,34063.0
2022-04-22 11:50:00,204.86,205.04,203.33,203.43,23847.0,200.1724,200.3483,198.6774,198.7751,23847.0
2022-04-22 12:00:00,203.25,203.25,202.69,203.23,11411.0,198.5992,198.5992,198.052,198.5797,11411.0
2022-04-22 12:10:00,203.2,204.21,203.13,204.18,19980.0,198.5504,199.5373,198.482,199.5079,19980.0
2022-04-22 12:20:00,204.14,205.16,204.14,205.0,14176.0,199.4689,200.4655,199.4689,200.3092,14176.0
2022-04-22 12:30:00,204.92,205.43,204.52,205.35,21348.0,200.231,200.7293,199.8402,200.6512,21348.0
2022-04-22 12:40:00,205.34,205.54,204.9,205.29,16716.0,200.6414,200.8368,200.2115,200.5925,16716.0
2022-04-22 12:50:00,205.17,205.51,205.01,205.39,18685.0,200.4753,200.8075,200.319,200.6903,18685.0
2022-04-22 13:00:00,205.34,205.66,205.11,205.62,12334.0,200.6414,200.9541,200.4167,200.915,12334.0
2022-04-22 13:10:00,205.58,205.77,205.24,205.45,24218.0,200.8759,201.0616,200.5437,200.7489,24218.0
2022-04-22 13:20:00,205.3,205.67,204.93,205.49,38594.0,200.6023,200.9639,200.2408,200.788,38594.0
2022-04-22 13:30:00,205.37,205.51,205.15,205.28,25230.0,200.6707,200.8075,200.4558,200.5828,25230.0
2022-04-22 13:40:00,205.21,205.88,205.13,205.34,20101.0,200.5144,201.169,200.4362,200.6414,20101.0
2022-04-22 13:50:00,205.33,205.51,205.19,205.27,30336.0,200.6316,200.8075,200.4948,200.573,30336.0
2022-04-22 14:00:00,205.22,205.59,205.11,205.36,38917.0,200.5242,200.8857,200.4167,200.6609,38917.0
2022-04-22 14:10:00,205.37,205.9,205.3,205.77,19329.0,200.6707,201.1886,200.6023,201.0616,19329.0
2022-04-22 14:20:00,205.5,205.77,205.25,205.34,73649.0,200.7977,201.0616,200.5535,200.6414,73649.0
2022-04-22 14:30:00,205.34,205.47,204.53,204.83,104173.0,200.6414,200.7684,199.8499,200.1431,104173.0
2022-04-22 14:40:00,204.93,205.12,204.0,204.36,36971.0,200.2408,200.4264,199.3321,199.6838,36971.0
2022-04-22 14:50:00,204.36,204.59,203.82,204.46,40043.0,199.6838,199.9086,199.1562,199.7815,40043.0
2022-04-22 15:00:00,204.4,204.66,203.52,203.56,91111.0,199.7229,199.977,198.863,198.9021,91111.0
2022-04-22 15:10:00,203.5,204.65,203.09,204.56,15742.0,198.8435,199.9672,198.4429,199.8793,15742.0
2022-04-22 15:20:00,204.63,204.77,203.97,203.98,17172.0,199.9477,200.0844,199.3028,199.3125,17172.0
2022-04-22 15:30:00,204.0,204.83,203.97,204.66,85576.0,199.3321,200.1431,199.3028,199.977,85576.0
2022-04-22 15:40:00,204.64,204.79,203.78,203.83,34774.0,199.9574,200.104,199.1171,199.166,34774.0
2022-04-22 15:50:00,203.69,203.86,202.99,203.61,247414.0,199.0292,199.1953,198.3452,198.951,247414.0
2022-04-25 09:30:00,202.86,204.02,201.77,203.56,18037.0,198.2182,199.3516,197.1531,198.9021,18037.0
2022-04-25 09:40:00,203.63,204.42,202.91,204.09,14572.0,198.9705,199.7425,198.267,199.42,14572.0
2022-04-25 09:50:00,203.93,205.46,203.91,205.29,17726.0,199.2637,200.7587,199.2441,200.5925,17726.0
2022-04-25 10:00:00,205.42,206.11,205.29,206.11,30975.0,200.7196,201.3938,200.5925,201.3938,30975.0
2022-04-25 10:10:00,206.16,207.35,206.15,207.27,43772.0,201.4426,202.6054,201.4329,202.5272,43772.0
2022-04-25 10:20:00,207.27,209.38,206.62,209.38,37839.0,202.5272,204.589,201.8921,204.589,37839.0
2022-04-25 10:30:00,209.32,211.24,209.32,209.69,45474.0,204.5303,206.4064,204.5303,204.8919,45474.0
2022-04-25 10:40:00,209.36,209.36,207.3,207.71,11566.0,204.5694,204.5694,202.5566,202.9572,11566.0
2022-04-25 10:50:00,207.71,207.71,205.71,205.98,12025.0,202.9572,202.9572,201.0029,201.2668,12025.0
2022-04-25 11:00:00,206.04,206.75,205.88,206.46,15070.0,201.3254,202.0191,201.169,201.7358,15070.0
2022-04-25 11:10:00,206.54,207.09,206.1,206.79,27366.0,201.8139,202.3514,201.384,202.0582,27366.0
2022-04-25 11:20:00,206.89,207.41,206.81,206.89,18133.0,202.1559,202.664,202.0778,202.1559,18133.0
2022-04-25 11:30:00,206.97,207.35,206.22,206.75,21349.0,202.2341,202.6054,201.5013,202.0191,21349.0
2022-04-25 11:40:00,206.68,207.11,206.33,206.46,23848.0,201.9507,202.3709,201.6088,201.7358,23848.0
2022-04-25 11:50:00,206.54,207.57,206.4,207.43,21606.0,201.8139,202.8204,201.6771,202.6836,21606.0
2022-04-25 12:00:00,207.41,208.14,206.93,207.34,46513.0,202.664,203.3773,202.195,202.5956,46513.0
2022-04-25 12:10:00,207.35,208.05,207.18,207.45,19979.0,202.6054,203.2894,202.4393,202.7031,19979.0
2022-04-25 12:20:00,207.64,208.14,207.36,207.67,17321.0,202.8888,203.3773,202.6152,202.9181,17321.0
2022-04-25 12:30:00,207.66,207.78,207.08,207.47,11834.0,202.9083,203.0256,202.3416,202.7227,11834.0
2022-04-25 12:40:00,207.42,208.05,207.16,208.05,16231.0,202.6738,203.2894,202.4198,203.2894,16231.0
2022-04-25 12:50:00,207.96,209.03,207.79,208.93,50904.0,203.2015,204.247,203.0353,204.1493,50904.0
2022-04-25 13:00:00,209.0,209.41,207.97,209.41,17700.0,204.2177,204.6183,203.2112,204.6183,17700.0
2022-04-25 13:10:00,209.36,210.05,209.36,209.83,14391.0,204.5694,205.2436,204.5694,205.0287,14391.0
2022-04-25 13:20:00,209.94,209.95,209.11,209.3,13520.0,205.1361,205.1459,204.3251,204.5108,13520.0
2022-04-25 13:30:00,209.4,209.73,209.13,209.71,14203.0,204.6085,204.931,204.3447,204.9114,14203.0
2022-04-25 13:40:00,209.69,210.02,209.54,209.94,15288.0,204.8919,205.2143,204.7453,205.1361,15288.0
2022-04-25 13:50:00,209.96,210.38,209.6,209.88,15631.0,205.1557,205.5661,204.8039,205.0775,15631.0
2022-04-25 14:00:00,209.98,210.08,209.39,210.01,19822.0,205.1752,205.2729,204.5987,205.2045,19822.0
2022-04-25 14:10:00,210.09,210.82,209.79,210.6,17200.0,205.2827,205.996,204.9896,205.781,17200.0
2022-04-25 14:20:00,210.64,211.27,210.58,211.21,11192.0,205.8201,206.4357,205.7615,206.3771,11192.0
2022-04-25 14:30:00,211.18,211.31,210.86,210.87,11134.0,206.3478,206.4748,206.0351,206.0449,11134.0
2022-04-25 14:40:00,210.86,211.53,210.69,211.5,14673.0,206.0351,206.6898,205.869,206.6605,14673.0
2022-04-25 14:50:00,211.41,211.53,210.82,210.82,11081.0,206.5725,206.6898,205.996,205.996,11081.0
2022-04-25 15:00:00,210.77,210.85,210.05,210.31,11097.0,205.9472,206.0253,205.2436,205.4977,11097.0
2022-04-25 15:10:00,210.29,211.29,210.29,211.24,12821.0,205.4781,206.4553,205.4781,206.4064,12821.0
2022-04-25 15:20:00,211.32,212.53,211.3,212.51,32689.0,206.4846,207.6669,206.465,207.6473,32689.0
2022-04-25 15:30:00,212.46,213.21,212.16,213.17,59416.0,207.5985,208.3313,207.3053,208.2922,59416.0
2022-04-25 15:40:00,213.2,213.83,212.99,213.27,72199.0,208.3216,208.9371,208.1164,208.39,72199.0
2022-04-25 15:50:00,213.27,213.85,212.9,213.49,214557.0,208.39,208.9567,208.0284,208.6049,214557.0
2022-04-26 09:30:00,212.17,212.17,209.9,209.99,14888.0,207.3151,207.3151,205.0971,205.185,14888.0
2022-04-26 09:40:00,210.87,211.42,210.14,210.77,11777.0,206.0449,206.5823,205.3316,205.9472,11777.0
2022-04-26 09:50:00,210.84,211.23,208.75,208.75,13118.0,206.0156,206.3966,203.9734,203.9734,13118.0
2022-04-26 10:00:00,208.82,210.75,208.52,210.4,13067.0,204.0418,205.9276,203.7486,205.5856,13067.0
2022-04-26 10:10:00,210.44,210.71,209.0,209.01,15239.0,205.6247,205.8885,204.2177,204.2274,15239.0
2022-04-26 10:20:00,209.08,209.08,208.06,209.06,12329.0,204.2958,204.2958,203.2992,204.2763,12329.0
2022-04-26 10:30:00,209.07,209.37,208.12,208.33,13175.0,204.2861,204.5792,203.3578,203.563,13175.0
2022-04-26 10:40:00,208.14,208.58,207.81,208.47,14765.0,203.3773,203.8073,203.0549,203.6998,14765.0
2022-04-26 10:50:00,208.43,209.2,208.37,209.06,11277.0,203.6607,204.4131,203.6021,204.2763,11277.0
2022-04-26 11:00:00,209.01,209.66,208.72,209.58,65651.0,204.2274,204.8626,203.9441,204.7844,65651.0
2022-04-26 11:10:00,209.57,210.0,209.1,209.62,20651.0,204.7746,205.1948,204.3154,204.8235,20651.0
2022-04-26 11:20:00,209.65,210.26,209.24,209.47,23192.0,204.8528,205.4488,204.4522,204.6769,23192.0
2022-04-26 11:30:00,209.42,209.67,208.83,209.14,9799.0,204.628,204.8723,204.0515,204.3545,9799.0
2022-04-26 11:40:00,209.11,209.64,208.96,209.42,14919.0,204.3251,204.843,204.1786,204.628,14919.0
2022-04-26 11:50:00,209.42,209.77,208.85,208.94,10548.0,204.628,204.97,204.0711,204.159,10548.0
2022-04-26 12:00:00,209.03,209.36,208.89,209.01,11787.0,204.247,204.5694,204.1102,204.2274,11787.0
2022-04-26 12:10:00,208.9,209.06,208.6,208.77,16810.0,204.1199,204.2763,203.8268,203.9929,16810.0
2022-04-26 12:20:00,208.82,208.93,208.38,208.57,8981.0,204.0418,204.1493,203.6118,203.7975,8981.0
2022-04-26 12:30:00,208.54,208.62,207.73,207.87,20382.0,203.7682,203.8464,202.9767,203.1135,20382.0
2022-04-26 12:40:00,207.88,208.5,207.82,208.36,26809.0,203.1233,203.7291,203.0647,203.5923,26809.0
2022-04-26 12:50:00,208.38,208.69,208.11,208.65,15590.0,203.6118,203.9147,203.348,203.8757,15590.0
2022-04-26 13:00:00,208.65,208.65,207.91,208.02,13879.0,203.8757,203.8757,203.1526,203.2601,13879.0
2022-04-26 13:10:00,208.01,208.25,207.87,207.97,16077.0,203.2503,203.4848,203.1135,203.2112,16077.0
2022-04-26 13:20:00,208.05,208.16,207.16,207.26,13120.0,203.2894,203.3969,202.4198,202.5175,13120.0
2022-04-26 13:30:00,207.14,207.29,206.85,207.13,9964.0,202.4002,202.5468,202.1169,202.3904,9964.0
2022-04-26 13:40:00,207.17,208.12,207.12,208.05,10263.0,202.4295,203.3578,202.3807,203.2894,10263.0
2022-04-26 13:50:00,208.03,208.42,207.68,208.42,11996.0,203.2699,203.6509,202.9279,203.6509,11996.0
2022-04-26 14:00:00,208.42,208.96,208.34,208.49,17805.0,203.6509,204.1786,203.5728,203.7193,17805.0
2022-04-26 14:10:00,208.65,209.05,208.52,209.05,10898.0,203.8757,204.2665,203.7486,204.2665,10898.0
2022-04-26 14:20:00,209.23,209.75,209.16,209.67,13978.0,204.4424,204.9505,204.374,204.8723,13978.0
2022-04-26 14:30:00,209.56,210.54,209.43,210.54,23563.0,204.7648,205.7224,204.6378,205.7224,23563.0
2022-04-26 14:40:00,210.46,210.46,209.38,209.69,21440.0,205.6442,205.6442,204.589,204.8919,21440.0
2022-04-26 14:50:00,209.78,210.3,209.78,210.1,14533.0,204.9798,205.4879,204.9798,205.2925,14533.0
2022-04-26 15:00:00,210.18,210.32,208.97,209.22,18406.0,205.3707,205.5075,204.1883,204.4326,18406.0
2022-04-26 15:10:00,209.24,209.53,208.71,208.83,22554.0,204.4522,204.7355,203.9343,204.0515,22554.0
2022-04-26 15:20:00,208.75,209.09,208.52,208.53,22000.0,203.9734,204.3056,203.7486,203.7584,22000.0
2022-04-26 15:30:00,208.51,208.7,207.47,207.81,37065.0,203.7389,203.9245,202.7227,203.0549,37065.0
2022-04-26 15:40:00,207.86,208.41,207.27,208.41,81032.0,203.1037,203.6412,202.5272,203.6412,81032.0
2022-04-26 15:50:00,208.33,208.83,207.54,207.56,196037.0,203.563,204.0515,202.7911,202.8106,196037.0
2022-04-27 09:30:00,207.45,209.04,207.12,207.98,11808.0,202.7031,204.2567,202.3807,203.221,11808.0
2022-04-27 09:40:00,208.33,209.84,208.21,209.53,10498.0,203.563,205.0384,203.4457,204.7355,10498.0
2022-04-27 09:50:00,209.65,209.95,209.5,209.7,11638.0,204.8528,205.1459,204.7062,204.9016,11638.0
2022-04-27 10:00:00,209.77,210.47,208.99,209.86,70918.0,204.97,205.654,204.2079,205.058,70918.0
2022-04-27 10:10:00,209.59,209.59,207.18,207.77,67892.0,204.7942,204.7942,202.4393,203.0158,67892.0
2022-04-27 10:20:00,207.72,207.72,206.16,206.17,14521.0,202.9669,202.9669,201.4426,201.4524,14521.0
2022-04-27 10:30:00,206.02,206.88,205.49,206.83,8292.0,201.3058,202.1462,200.788,202.0973,8292.0
2022-04-27 10:40:00,206.87,206.9,206.1,206.64,12462.0,202.1364,202.1657,201.384,201.9117,12462.0
2022-04-27 10:50:00,206.43,206.43,204.6,204.6,16261.0,201.7065,201.7065,199.9183,199.9183,16261.0
2022-04-27 11:00:00,204.6,205.23,204.03,204.03,29039.0,199.9183,200.5339,199.3614,199.3614,29039.0
2022-04-27 11:10:00,203.74,204.86,203.67,204.86,10260.0,199.078,200.1724,199.0096,200.1724,10260.0
2022-04-27 11:20:00,204.8,205.72,204.57,205.72,19307.0,200.1138,201.0127,199.889,201.0127,19307.0
2022-04-27 11:30:00,205.81,205.89,205.45,205.89,19304.0,201.1006,201.1788,200.7489,201.1788,19304.0
2022-04-27 11:40:00,205.89,206.14,204.59,204.72,12832.0,201.1788,201.4231,199.9086,200.0356,12832.0
2022-04-27 11:50:00,204.72,204.72,203.52,203.65,6877.0,200.0356,200.0356,198.863,198.9901,6877.0
2022-04-27 12:00:00,203.54,203.57,202.98,203.45,9912.0,198.8826,198.9119,198.3354,198.7947,9912.0
2022-04-27 12:10:00,203.48,204.43,203.28,204.09,14716.0,198.824,199.7522,198.6285,199.42,14716.0
2022-04-27 12:20:00,204.22,205.58,203.93,205.33,12168.0,199.547,200.8759,199.2637,200.6316,12168.0
2022-04-27 12:30:00,205.49,205.67,204.83,205.02,11177.0,200.788,200.9639,200.1431,200.3287,11177.0
2022-04-27 12:40:00,204.96,204.96,204.01,204.13,12336.0,200.2701,200.2701,199.3418,199.4591,12336.0
2022-04-27 12:50:00,204.13,204.13,203.67,203.78,5899.0,199.4591,199.4591,199.0096,199.1171,5899.0
2022-04-27 13:00:00,203.63,204.01,202.99,203.3,10044.0,198.9705,199.3418,198.3452,198.6481,10044.0
2022-04-27 13:10:00,203.1,203.29,202.72,203.29,15145.0,198.4527,198.6383,198.0814,198.6383,15145.0
2022-04-27 13:20:00,203.36,203.73,203.05,203.7,12229.0,198.7067,199.0682,198.4038,199.0389,12229.0
2022-04-27 13:30:00,203.79,203.92,203.18,203.34,11949.0,199.1269,199.2539,198.5308,198.6872,11949.0
2022-04-27 13:40:00,203.16,203.3,202.74,203.17,10166.0,198.5113,198.6481,198.1009,198.5211,10166.0
2022-04-27 13:50:00,203.14,203.46,203.13,203.33,8096.0,198.4917,198.8044,198.482,198.6774,8096.0
2022-04-27 14:00:00,203.33,203.34,202.81,202.84,14146.0,198.6774,198.6872,198.1693,198.1986,14146.0
2022-04-27 14:10:00,202.65,202.8,202.17,202.22,11022.0,198.013,198.1595,197.5439,197.5928,11022.0
2022-04-27 14:20:00,202.38,202.59,201.42,201.46,7604.0,197.7491,197.9543,196.8111,196.8502,7604.0
2022-04-27 14:30:00,201.39,201.97,201.09,201.64,13977.0,196.7818,197.3485,196.4887,197.0261,13977.0
2022-04-27 14:40:00,201.81,202.24,201.44,201.5,9884.0,197.1922,197.6123,196.8306,196.8893,9884.0
2022-04-27 14:50:00,201.5,201.51,200.27,200.39,8778.0,196.8893,196.899,195.6874,195.8047,8778.0
2022-04-27 15:00:00,200.28,200.3,199.62,199.9,12310.0,195.6972,195.7167,195.0523,195.3259,12310.0
2022-04-27 15:10:00,199.79,200.34,199.7,200.34,35964.0,195.2184,195.7558,195.1305,195.7558,35964.0
2022-04-27 15:20:00,200.26,200.58,200.0,200.55,20336.0,195.6776,195.9903,195.4236,195.961,20336.0
2022-04-27 15:30:00,200.52,200.74,200.19,200.46,36509.0,195.9317,196.1467,195.6092,195.8731,36509.0
2022-04-27 15:40:00,200.49,201.36,200.39,200.7,52053.0,195.9024,196.7525,195.8047,196.1076,52053.0
2022-04-27 15:50:00,200.7,201.06,200.0,200.33,108442.0,196.1076,196.4593,195.4236,195.746,108442.0
2022-04-28 09:30:00,202.78,202.78,201.27,202.17,4742.0,198.14,198.14,196.6645,197.5439,4742.0
2022-04-28 09:40:00,201.73,202.56,201.73,202.45,6393.0,197.114,197.925,197.114,197.8175,6393.0
2022-04-28 09:50:00,202.51,202.8,201.77,201.89,10539.0,197.8762,198.1595,197.1531,197.2703,10539.0
2022-04-28 10:00:00,201.74,201.74,200.36,200.4,38825.0,197.1238,197.1238,195.7754,195.8144,38825.0
2022-04-28 10:10:00,200.4,200.57,199.87,200.41,56972.0,195.8144,195.9806,195.2966,195.8242,56972.0
2022-04-28 10:20:00,200.35,200.91,200.18,200.58,12700.0,195.7656,196.3128,195.5995,195.9903,12700.0
2022-04-28 10:30:00,200.5,200.6,199.74,200.11,47199.0,195.9122,196.0099,195.1695,195.5311,47199.0
2022-04-28 10:40:00,200.01,200.32,199.85,200.25,19705.0,195.4334,195.7363,195.277,195.6679,19705.0
2022-04-28 10:50:00,200.1,200.61,199.83,200.53,44676.0,195.5213,196.0196,195.2575,195.9415,44676.0
2022-04-28 11:00:00,200.53,201.06,200.09,201.03,20958.0,195.9415,196.4593,195.5115,196.43,20958.0
2022-04-28 11:10:00,201.06,201.64,200.95,201.29,43203.0,196.4593,197.0261,196.3519,196.6841,43203.0
2022-04-28 11:20:00,201.3,201.67,201.0,201.37,22158.0,196.6938,197.0554,196.4007,196.7622,22158.0
2022-04-28 11:30:00,201.42,203.07,201.42,202.97,10606.0,196.8111,198.4233,196.8111,198.3256,10606.0
2022-04-28 11:40:00,202.96,203.0,202.65,202.81,7669.0,198.3159,198.3549,198.013,198.1693,7669.0
2022-04-28 11:50:00,202.77,203.59,202.76,203.19,7222.0,198.1302,198.9314,198.1204,198.5406,7222.0
2022-04-28 12:00:00,203.25,203.57,202.98,203.05,14079.0,198.5992,198.9119,198.3354,198.4038,14079.0
2022-04-28 12:10:00,203.01,203.28,202.54,203.24,58617.0,198.3647,198.6285,197.9055,198.5895,58617.0
2022-04-28 12:20:00,203.29,203.77,203.2,203.67,15923.0,198.6383,199.1073,198.5504,199.0096,15923.0
2022-04-28 12:30:00,203.7,204.18,203.64,203.98,16565.0,199.0389,199.5079,198.9803,199.3125,16565.0
2022-04-28 12:40:00,203.95,204.48,203.76,204.25,19120.0,199.2832,199.8011,199.0976,199.5763,19120.0
2022-04-28 12:50:00,204.28,204.52,203.83,204.3,46829.0,199.6057,199.8402,199.166,199.6252,46829.0
2022-04-28 13:00:00,204.3,205.78,204.25,205.78,43798.0,199.6252,201.0713,199.5763,201.0713,43798.0
2022-04-28 13:10:00,205.78,206.78,205.69,206.69,12232.0,201.0713,202.0485,200.9834,201.9605,12232.0
2022-04-28 13:20:00,206.68,206.75,206.21,206.7,9383.0,201.9507,202.0191,201.4915,201.9703,9383.0
2022-04-28 13:30:00,206.71,207.07,206.54,206.98,5557.0,201.9801,202.3318,201.8139,202.2439,5557.0
2022-04-28 13:40:00,207.21,207.8,206.69,207.76,9464.0,202.4686,203.0451,201.9605,203.006,9464.0
2022-04-28 13:50:00,207.86,208.03,207.48,208.03,9089.0,203.1037,203.2699,202.7324,203.2699,9089.0
2022-04-28 14:00:00,208.05,208.19,207.38,207.75,39266.0,203.2894,203.4262,202.6347,202.9963,39266.0
2022-04-28 14:10:00,207.75,207.82,207.15,207.32,11984.0,202.9963,203.0647,202.41,202.5761,11984.0
2022-04-28 14:20:00,207.33,207.47,206.85,207.0,38875.0,202.5859,202.7227,202.1169,202.2634,38875.0
2022-04-28 14:30:00,206.87,207.09,206.7,206.84,18274.0,202.1364,202.3514,201.9703,202.1071,18274.0
2022-04-28 14:40:00,206.89,207.36,206.7,207.21,43314.0,202.1559,202.6152,201.9703,202.4686,43314.0
2022-04-28 14:50:00,207.23,207.62,207.08,207.43,30637.0,202.4882,202.8692,202.3416,202.6836,30637.0
2022-04-28 15:00:00,207.43,207.43,206.96,206.96,21919.0,202.6836,202.6836,202.2243,202.2243,21919.0
2022-04-28 15:10:00,206.99,207.22,206.84,206.89,26826.0,202.2536,202.4784,202.1071,202.1559,26826.0
2022-04-28 15:20:00,206.93,207.04,206.11,206.11,24272.0,202.195,202.3025,201.3938,201.3938,24272.0
2022-04-28 15:30:00,206.12,206.62,206.11,206.31,55481.0,201.4036,201.8921,201.3938,201.5892,55481.0
2022-04-28 15:40:00,206.38,206.6,205.89,206.06,52306.0,201.6576,201.8726,201.1788,201.3449,52306.0
2022-04-28 15:50:00,206.25,206.62,205.68,206.55,159578.0,201.5306,201.8921,200.9736,201.8237,159578.0
2022-04-29 09:30:00,204.25,206.79,203.99,204.49,108094.0,199.5763,202.0582,199.3223,199.8109,108094.0
2022-04-29 09:40:00,204.89,205.73,204.89,205.56,100937.0,200.2017,201.0225,200.2017,200.8564,100937.0
2022-04-29 09:50:00,205.57,206.82,205.14,206.69,74662.0,200.8661,202.0875,200.446,201.9605,74662.0
2022-04-29 10:00:00,207.03,207.03,205.15,205.52,51335.0,202.2927,202.2927,200.4558,200.8173,51335.0
2022-04-29 10:10:00,206.1,206.23,204.97,205.38,16479.0,201.384,201.511,200.2799,200.6805,16479.0
2022-04-29 10:20:00,205.36,205.5,202.95,203.24,66557.0,200.6609,200.7977,198.3061,198.5895,66557.0
2022-04-29 10:30:00,203.03,203.49,202.58,203.44,23586.0,198.3843,198.8337,197.9446,198.7849,23586.0
2022-04-29 10:40:00,203.92,204.07,203.59,204.07,6735.0,199.2539,199.4005,198.9314,199.4005,6735.0
2022-04-29 10:50:00,204.2,205.42,204.03,205.42,38653.0,199.5275,200.7196,199.3614,200.7196,38653.0
2022-04-29 11:00:00,205.39,206.25,204.88,206.25,31289.0,200.6903,201.5306,200.1919,201.5306,31289.0
2022-04-29 11:10:00,206.16,207.41,205.6,207.4,28304.0,201.4426,202.664,200.8955,202.6543,28304.0
2022-04-29 11:20:00,207.48,208.25,207.04,207.25,8795.0,202.7324,203.4848,202.3025,202.5077,8795.0
2022-04-29 11:30:00,207.28,207.95,206.39,206.39,5837.0,202.537,203.1917,201.6674,201.6674,5837.0
2022-04-29 11:40:00,206.35,207.37,206.32,206.87,6734.0,201.6283,202.625,201.599,202.1364,6734.0
2022-04-29 11:50:00,206.8,207.05,205.74,205.74,4441.0,202.068,202.3123,201.0323,201.0323,4441.0
2022-04-29 12:00:00,205.49,205.53,205.15,205.24,4986.0,200.788,200.8271,200.4558,200.5437,4986.0
2022-04-29 12:10:00,205.31,205.51,204.98,205.17,4346.0,200.6121,200.8075,200.2896,200.4753,4346.0
2022-04-29 12:20:00,205.32,205.49,204.98,205.23,10141.0,200.6219,200.788,200.2896,200.5339,10141.0
2022-04-29 12:30:00,205.23,205.34,204.9,205.0,7441.0,200.5339,200.6414,200.2115,200.3092,7441.0
2022-04-29 12:40:00,204.94,205.1,204.7,205.1,6080.0,200.2506,200.4069,200.016,200.4069,6080.0
2022-04-29 12:50:00,205.0,205.33,204.78,205.31,37431.0,200.3092,200.6316,200.0942,200.6121,37431.0
2022-04-29 13:00:00,205.38,205.7,205.23,205.23,2302.0,200.6805,200.9932,200.5339,200.5339,2302.0
2022-04-29 13:10:00,205.15,205.37,204.91,205.26,2571.0,200.4558,200.6707,200.2212,200.5632,2571.0
2022-04-29 13:20:00,205.26,205.95,205.26,205.7,7188.0,200.5632,201.2374,200.5632,200.9932,7188.0
2022-04-29 13:30:00,205.61,206.13,205.61,205.92,5756.0,200.9052,201.4133,200.9052,201.2081,5756.0
2022-04-29 13:40:00,205.8,205.81,205.06,205.06,3396.0,201.0909,201.1006,200.3678,200.3678,3396.0
2022-04-29 13:50:00,205.12,205.21,204.71,204.75,8287.0,200.4264,200.5144,200.0258,200.0649,8287.0
2022-04-29 14:00:00,204.66,204.94,204.49,204.75,13939.0,199.977,200.2506,199.8109,200.0649,13939.0
2022-04-29 14:10:00,204.57,204.85,204.41,204.43,4960.0,199.889,200.1626,199.7327,199.7522,4960.0
2022-04-29 14:20:00,204.41,204.5,203.81,203.92,12227.0,199.7327,199.8206,199.1464,199.2539,12227.0
2022-04-29 14:30:00,203.97,204.25,203.79,203.89,7484.0,199.3028,199.5763,199.1269,199.2246,7484.0
2022-04-29 14:40:00,203.77,203.77,202.93,202.93,8539.0,199.1073,199.1073,198.2866,198.2866,8539.0
2022-04-29 14:50:00,202.83,203.8,202.6,202.98,21754.0,198.1888,199.1366,197.9641,198.3354,21754.0
2022-04-29 15:00:00,202.99,204.3,202.6,202.94,55787.0,198.3452,199.6252,197.9641,198.2963,55787.0
2022-04-29 15:10:00,202.94,204.36,202.85,204.26,37961.0,198.2963,199.6838,198.2084,199.5861,37961.0
2022-04-29 15:20:00,204.26,204.44,203.85,204.1,24832.0,199.5861,199.762,199.1855,199.4298,24832.0
2022-04-29 15:30:00,204.08,204.25,203.25,203.34,27198.0,199.4102,199.5763,198.5992,198.6872,27198.0
2022-04-29 15:40:00,203.45,204.57,203.29,204.5,130508.0,198.7947,199.889,198.6383,199.8206,130508.0
2022-04-29 15:50:00,204.5,204.53,202.75,204.35,378465.0,199.8206,199.8499,198.1107,199.6741,378465.0
2022-05-02 09:30:00,203.03,203.96,202.59,203.67,25480.0,198.3843,199.293,197.9543,199.0096,25480.0
2022-05-02 09:40:00,203.37,205.64,202.88,205.35,16601.0,198.7165,200.9345,198.2377,200.6512,16601.0
2022-05-02 09:50:00,205.37,205.77,204.8,205.0,12036.0,200.6707,201.0616,200.1138,200.3092,12036.0
2022-05-02 10:00:00,204.83,205.38,204.25,204.81,37008.0,200.1431,200.6805,199.5763,200.1235,37008.0
2022-05-02 10:10:00,204.5,205.56,204.39,205.56,16932.0,199.8206,200.8564,199.7131,200.8564,16932.0
2022-05-02 10:20:00,205.2,207.3,204.97,206.86,10613.0,200.5046,202.5566,200.2799,202.1266,10613.0
2022-05-02 10:30:00,206.9,207.14,206.47,206.73,8782.0,202.1657,202.4002,201.7455,201.9996,8782.0
2022-05-02 10:40:00,206.66,206.86,205.3,205.3,12190.0,201.9312,202.1266,200.6023,200.6023,12190.0
2022-05-02 10:50:00,205.34,205.71,204.97,205.27,27896.0,200.6414,201.0029,200.2799,200.573,27896.0
2022-05-02 11:00:00,205.2,205.34,204.33,204.91,34902.0,200.5046,200.6414,199.6545,200.2212,34902.0
2022-05-02 11:10:00,204.86,205.18,204.38,204.89,34470.0,200.1724,200.4851,199.7034,200.2017,34470.0
2022-05-02 11:20:00,204.79,204.94,203.28,203.32,12787.0,200.104,200.2506,198.6285,198.6676,12787.0
2022-05-02 11:30:00,203.33,205.57,203.32,204.95,24611.0,198.6774,200.8661,198.6676,200.2603,24611.0
2022-05-02 11:40:00,204.67,205.24,204.64,204.87,18624.0,199.9867,200.5437,199.9574,200.1822,18624.0
2022-05-02 11:50:00,204.44,205.11,204.34,204.76,9688.0,199.762,200.4167,199.6643,200.0747,9688.0
2022-05-02 12:00:00,204.66,205.01,203.63,203.65,9736.0,199.977,200.319,198.9705,198.9901,9736.0
2022-05-02 12:10:00,203.91,204.23,203.55,204.23,10007.0,199.2441,199.5568,198.8924,199.5568,10007.0
2022-05-02 12:20:00,204.23,204.55,203.37,203.65,8272.0,199.5568,199.8695,198.7165,198.9901,8272.0
2022-05-02 12:30:00,203.79,204.34,203.51,203.62,9202.0,199.1269,199.6643,198.8533,198.9608,9202.0
2022-05-02 12:40:00,203.71,203.84,203.23,203.65,15156.0,199.0487,199.1757,198.5797,198.9901,15156.0
2022-05-02 12:50:00,203.54,203.54,202.82,203.24,12970.0,198.8826,198.8826,198.1791,198.5895,12970.0
2022-05-02 13:00:00,203.28,203.94,203.1,203.68,30321.0,198.6285,199.2734,198.4527,199.0194,30321.0
2022-05-02 13:10:00,203.9,204.07,203.69,203.78,5530.0,199.2344,199.4005,199.0292,199.1171,5530.0
2022-05-02 13:20:00,203.66,203.74,203.31,203.71,18555.0,198.9998,199.078,198.6579,199.0487,18555.0
2022-05-02 13:30:00,203.64,203.92,203.41,203.55,13941.0,198.9803,199.2539,198.7556,198.8924,13941.0
2022-05-02 13:40:00,203.59,203.71,203.0,203.29,41659.0,198.9314,199.0487,198.3549,198.6383,41659.0
2022-05-02 13:50:00,203.28,203.82,203.28,203.6,12497.0,198.6285,199.1562,198.6285,198.9412,12497.0
2022-05-02 14:00:00,203.51,204.09,203.34,203.5,16255.0,198.8533,199.42,198.6872,198.8435,16255.0
2022-05-02 14:10:00,203.46,203.51,202.57,203.08,78611.0,198.8044,198.8533,197.9348,198.4331,78611.0
2022-05-02 14:20:00,203.1,203.63,202.86,203.62,34630.0,198.4527,198.9705,198.2182,198.9608,34630.0
2022-05-02 14:30:00,203.52,203.89,203.24,203.56,30918.0,198.863,199.2246,198.5895,198.9021,30918.0
2022-05-02 14:40:00,203.59,203.63,202.38,203.31,15144.0,198.9314,198.9705,197.7491,198.6579,15144.0
2022-05-02 14:50:00,203.31,203.59,202.29,202.42,11734.0,198.6579,198.9314,197.6612,197.7882,11734.0
2022-05-02 15:00:00,202.53,203.78,202.4,203.58,15045.0,197.8957,199.1171,197.7687,198.9217,15045.0
2022-05-02 15:10:00,203.74,204.85,203.58,204.74,14162.0,199.078,200.1626,198.9217,200.0551,14162.0
2022-05-02 15:20:00,204.9,205.55,204.9,205.15,14934.0,200.2115,200.8466,200.2115,200.4558,14934.0
2022-05-02 15:30:00,205.22,205.96,205.07,205.17,21477.0,200.5242,201.2472,200.3776,200.4753,21477.0
2022-05-02 15:40:00,205.26,205.79,205.01,205.79,33097.0,200.5632,201.0811,200.319,201.0811,33097.0
2022-05-02 15:50:00,205.83,205.93,205.31,205.57,106023.0,201.1202,201.2179,200.6121,200.8661,106023.0
2022-05-03 09:30:00,204.84,205.57,204.84,204.93,23923.0,200.1528,200.8661,200.1528,200.2408,23923.0
2022-05-03 09:40:00,204.96,205.66,203.82,204.2,9143.0,200.2701,200.9541,199.1562,199.5275,9143.0
2022-05-03 09:50:00,204.31,204.82,203.63,204.06,9330.0,199.635,200.1333,198.9705,199.3907,9330.0
2022-05-03 10:00:00,204.6,204.71,203.14,203.15,10947.0,199.9183,200.0258,198.4917,198.5015,10947.0
2022-05-03 10:10:00,202.97,203.84,202.38,203.49,53075.0,198.3256,199.1757,197.7491,198.8337,53075.0
2022-05-03 10:20:00,203.5,204.9,203.45,204.51,14664.0,198.8435,200.2115,198.7947,199.8304,14664.0
2022-05-03 10:30:00,204.63,205.25,204.44,204.44,5653.0,199.9477,200.5535,199.762,199.762,5653.0
2022-05-03 10:40:00,204.4,204.59,203.07,203.14,8359.0,199.7229,199.9086,198.4233,198.4917,8359.0
2022-05-03 10:50:00,203.05,203.23,202.28,202.75,14624.0,198.4038,198.5797,197.6514,198.1107,14624.0
2022-05-03 11:00:00,202.69,203.88,202.2,203.67,27654.0,198.052,199.2148,197.5733,199.0096,27654.0
2022-05-03 11:10:00,203.59,204.19,203.12,203.93,29348.0,198.9314,199.5177,198.4722,199.2637,29348.0
2022-05-03 11:20:00,204.06,205.41,204.06,205.01,30903.0,199.3907,200.7098,199.3907,200.319,30903.0
2022-05-03 11:30:00,205.17,205.48,204.37,204.71,41690.0,200.4753,200.7782,199.6936,200.0258,41690.0
2022-05-03 11:40:00,204.72,204.83,204.0,204.06,41326.0,200.0356,200.1431,199.3321,199.3907,41326.0
2022-05-03 11:50:00,204.0,204.48,203.9,204.48,27504.0,199.3321,199.8011,199.2344,199.8011,27504.0
2022-05-03 12:00:00,204.59,204.81,203.9,204.29,13383.0,199.9086,200.1235,199.2344,199.6154,13383.0
2022-05-03 12:10:00,204.25,204.58,204.15,204.48,9736.0,199.5763,199.8988,199.4786,199.8011,9736.0
2022-05-03 12:20:00,204.48,204.48,204.15,204.22,10359.0,199.8011,199.8011,199.4786,199.547,10359.0
2022-05-03 12:30:00,204.19,204.59,204.13,204.42,8838.0,199.5177,199.9086,199.4591,199.7425,8838.0
2022-05-03 12:40:00,204.32,204.79,204.31,204.47,8764.0,199.6447,200.104,199.635,199.7913,8764.0
2022-05-03 12:50:00,204.64,204.71,204.13,204.55,7842.0,199.9574,200.0258,199.4591,199.8695,7842.0
2022-05-03 13:00:00,204.62,204.94,204.4,204.94,7795.0,199.9379,200.2506,199.7229,200.2506,7795.0
2022-05-03 13:10:00,204.94,205.22,204.81,204.94,8022.0,200.2506,200.5242,200.1235,200.2506,8022.0
2022-05-03 13:20:00,204.85,205.1,204.5,204.77,10261.0,200.1626,200.4069,199.8206,200.0844,10261.0
2022-05-03 13:30:00,204.8,205.18,204.78,204.98,10791.0,200.1138,200.4851,200.0942,200.2896,10791.0
2022-05-03 13:40:00,205.02,205.07,204.56,205.04,20713.0,200.3287,200.3776,199.8793,200.3483,20713.0
2022-05-03 13:50:00,205.01,205.03,204.26,204.27,8232.0,200.319,200.3385,199.5861,199.5959,8232.0
2022-05-03 14:00:00,204.16,205.05,203.83,204.5,43570.0,199.4884,200.358,199.166,199.8206,43570.0
2022-05-03 14:10:00,204.43,204.43,203.35,203.36,6159.0,199.7522,199.7522,198.6969,198.7067,6159.0
2022-05-03 14:20:00,203.17,203.59,203.17,203.31,12509.0,198.5211,198.9314,198.5211,198.6579,12509.0
2022-05-03 14:30:00,203.33,203.93,203.27,203.31,11691.0,198.6774,199.2637,198.6188,198.6579,11691.0
2022-05-03 14:40:00,203.24,204.13,203.14,203.95,13578.0,198.5895,199.4591,198.4917,199.2832,13578.0
2022-05-03 14:50:00,203.95,204.41,203.79,204.41,13572.0,199.2832,199.7327,199.1269,199.7327,13572.0
2022-05-03 15:00:00,204.32,204.47,204.0,204.27,9456.0,199.6447,199.7913,199.3321,199.5959,9456.0
2022-05-03 15:10:00,204.34,204.48,203.99,203.99,10809.0,199.6643,199.8011,199.3223,199.3223,10809.0
2022-05-03 15:20:00,204.05,204.49,203.98,204.16,29921.0,199.3809,199.8109,199.3125,199.4884,29921.0
2022-05-03 15:30:00,204.25,204.74,204.07,204.28,32251.0,199.5763,200.0551,199.4005,199.6057,32251.0
2022-05-03 15:40:00,204.23,204.56,203.44,204.05,78310.0,199.5568,199.8793,198.7849,199.3809,78310.0
2022-05-03 15:50:00,204.11,205.07,203.8,205.04,255417.0,199.4395,200.3776,199.1366,200.3483,255417.0
2022-05-04 09:30:00,205.01,206.22,204.75,205.76,11299.0,200.319,201.5013,200.0649,201.0518,11299.0
2022-05-04 09:40:00,205.36,206.08,205.15,205.92,16822.0,200.6609,201.3645,200.4558,201.2081,16822.0
2022-05-04 09:50:00,205.65,205.89,205.07,205.19,4625.0,200.9443,201.1788,200.3776,200.4948,4625.0
2022-05-04 10:00:00,204.94,205.2,204.77,204.94,11999.0,200.2506,200.5046,200.0844,200.2506,11999.0
2022-05-04 10:10:00,204.94,204.95,203.82,203.96,9002.0,200.2506,200.2603,199.1562,199.293,9002.0
2022-05-04 10:20:00,203.66,204.4,203.63,204.13,5246.0,198.9998,199.7229,198.9705,199.4591,5246.0
2022-05-04 10:30:00,204.04,204.3,203.36,203.78,6697.0,199.3712,199.6252,198.7067,199.1171,6697.0
2022-05-04 10:40:00,203.79,205.22,203.79,205.12,25107.0,199.1269,200.5242,199.1269,200.4264,25107.0
2022-05-04 10:50:00,205.13,205.3,204.97,205.14,25941.0,200.4362,200.6023,200.2799,200.446,25941.0
2022-05-04 11:00:00,205.13,205.13,204.26,204.6,4579.0,200.4362,200.4362,199.5861,199.9183,4579.0
2022-05-04 11:10:00,204.54,204.73,204.33,204.71,7500.0,199.8597,200.0454,199.6545,200.0258,7500.0
2022-05-04 11:20:00,204.71,204.82,204.52,204.82,5803.0,200.0258,200.1333,199.8402,200.1333,5803.0
2022-05-04 11:30:00,204.81,204.9,204.58,204.84,11696.0,200.1235,200.2115,199.8988,200.1528,11696.0
2022-05-04 11:40:00,204.84,205.41,204.74,205.41,5643.0,200.1528,200.7098,200.0551,200.7098,5643.0
2022-05-04 11:50:00,205.33,205.57,205.05,205.2,11789.0,200.6316,200.8661,200.358,200.5046,11789.0
2022-05-04 12:00:00,205.26,206.58,205.26,206.58,8596.0,200.5632,201.853,200.5632,201.853,8596.0
2022-05-04 12:10:00,206.52,207.0,206.48,206.59,12932.0,201.7944,202.2634,201.7553,201.8628,12932.0
2022-05-04 12:20:00,206.59,207.22,206.58,207.14,5187.0,201.8628,202.4784,201.853,202.4002,5187.0
2022-05-04 12:30:00,207.14,207.14,206.59,206.9,5695.0,202.4002,202.4002,201.8628,202.1657,5695.0
2022-05-04 12:40:00,206.9,207.02,206.56,206.62,2894.0,202.1657,202.283,201.8335,201.8921,2894.0
2022-05-04 12:50:00,206.62,206.78,206.39,206.69,13723.0,201.8921,202.0485,201.6674,201.9605,13723.0
2022-05-04 13:00:00,206.8,206.98,206.43,206.52,5789.0,202.068,202.2439,201.7065,201.7944,5789.0
2022-05-04 13:10:00,206.47,206.47,206.04,206.38,8506.0,201.7455,201.7455,201.3254,201.6576,8506.0
2022-05-04 13:20:00,206.38,206.54,205.77,205.77,13604.0,201.6576,201.8139,201.0616,201.0616,13604.0
2022-05-04 13:30:00,205.89,205.89,205.19,205.61,18329.0,201.1788,201.1788,200.4948,200.9052,18329.0
2022-05-04 13:40:00,205.6,206.19,205.58,206.05,5954.0,200.8955,201.472,200.8759,201.3352,5954.0
2022-05-04 13:50:00,205.88,206.36,205.67,206.17,7731.0,201.169,201.6381,200.9639,201.4524,7731.0
2022-05-04 14:00:00,206.39,207.09,205.38,205.87,10032.0,201.6674,202.3514,200.6805,201.1593,10032.0
2022-05-04 14:10:00,205.89,206.24,205.56,205.66,6817.0,201.1788,201.5208,200.8564,200.9541,6817.0
2022-05-04 14:20:00,205.67,207.15,205.25,206.84,9993.0,200.9639,202.41,200.5535,202.1071,9993.0
2022-05-04 14:30:00,206.88,206.88,204.52,205.88,14959.0,202.1462,202.1462,199.8402,201.169,14959.0
2022-05-04 14:40:00,205.55,208.56,205.55,208.17,17325.0,200.8466,203.7877,200.8466,203.4066,17325.0
2022-05-04 14:50:00,208.33,209.45,208.1,209.13,17701.0,203.563,204.6574,203.3383,204.3447,17701.0
2022-05-04 15:00:00,209.47,209.91,209.28,209.76,16546.0,204.6769,205.1068,204.4912,204.9603,16546.0
2022-05-04 15:10:00,209.81,210.75,209.81,210.18,10849.0,205.0091,205.9276,205.0091,205.3707,10849.0
2022-05-04 15:20:00,210.25,211.38,210.25,211.38,17444.0,205.4391,206.5432,205.4391,206.5432,17444.0
2022-05-04 15:30:00,211.38,212.41,211.27,212.29,32112.0,206.5432,207.5496,206.4357,207.4324,32112.0
2022-05-04 15:40:00,212.27,213.21,212.27,213.21,36524.0,207.4128,208.3313,207.4128,208.3313,36524.0
2022-05-04 15:50:00,213.27,213.34,212.55,212.63,99649.0,208.39,208.4583,207.6864,207.7646,99649.0
2022-05-05 09:30:00,211.18,212.76,210.74,211.87,27388.0,206.3478,207.8916,205.9178,207.022,27388.0
2022-05-05 09:40:00,211.98,211.98,210.23,210.67,13692.0,207.1295,207.1295,205.4195,205.8494,13692.0
2022-05-05 09:50:00,210.93,210.93,210.15,210.77,10200.0,206.1035,206.1035,205.3413,205.9472,10200.0
2022-05-05 10:00:00,210.57,210.75,206.8,207.5,55753.0,205.7517,205.9276,202.068,202.752,55753.0
2022-05-05 10:10:00,207.54,208.56,206.77,207.9,10740.0,202.7911,203.7877,202.0387,203.1428,10740.0
2022-05-05 10:20:00,207.91,208.1,207.1,207.64,13992.0,203.1526,203.3383,202.3611,202.8888,13992.0
2022-05-05 10:30:00,207.65,207.65,206.41,206.47,9390.0,202.8985,202.8985,201.6869,201.7455,9390.0
2022-05-05 10:40:00,206.37,206.95,205.48,205.76,12912.0,201.6478,202.2146,200.7782,201.0518,12912.0
2022-05-05 10:50:00,205.7,206.53,205.69,206.29,13764.0,200.9932,201.8042,200.9834,201.5697,13764.0
2022-05-05 11:00:00,206.08,206.46,205.48,205.79,11067.0,201.3645,201.7358,200.7782,201.0811,11067.0
2022-05-05 11:10:00,205.7,206.85,205.53,206.69,12450.0,200.9932,202.1169,200.8271,201.9605,12450.0
2022-05-05 11:20:00,206.43,207.03,206.15,207.03,15407.0,201.7065,202.2927,201.4329,202.2927,15407.0
2022-05-05 11:30:00,207.09,207.61,206.67,207.39,9036.0,202.3514,202.8595,201.941,202.6445,9036.0
2022-05-05 11:40:00,207.56,207.69,206.56,206.74,10588.0,202.8106,202.9376,201.8335,202.0094,10588.0
2022-05-05 11:50:00,206.75,206.9,206.22,206.72,24782.0,202.0191,202.1657,201.5013,201.9898,24782.0
2022-05-05 12:00:00,206.78,207.14,206.15,206.98,13314.0,202.0485,202.4002,201.4329,202.2439,13314.0
2022-05-05 12:10:00,206.86,207.62,206.72,207.19,16017.0,202.1266,202.8692,201.9898,202.4491,16017.0
2022-05-05 12:20:00,207.19,207.57,206.63,207.34,13548.0,202.4491,202.8204,201.9019,202.5956,13548.0
2022-05-05 12:30:00,207.29,207.98,206.54,206.6,16579.0,202.5468,203.221,201.8139,201.8726,16579.0
2022-05-05 12:40:00,206.41,206.43,205.72,206.18,9796.0,201.6869,201.7065,201.0127,201.4622,9796.0
2022-05-05 12:50:00,206.4,207.38,206.39,207.26,6766.0,201.6771,202.6347,201.6674,202.5175,6766.0
2022-05-05 13:00:00,207.36,208.6,207.36,208.15,20487.0,202.6152,203.8268,202.6152,203.3871,20487.0
2022-05-05 13:10:00,208.23,208.49,207.51,207.89,25860.0,203.4653,203.7193,202.7618,203.1331,25860.0
2022-05-05 13:20:00,207.88,208.38,207.77,208.13,25487.0,203.1233,203.6118,203.0158,203.3676,25487.0
2022-05-05 13:30:00,208.13,208.71,207.95,208.29,14041.0,203.3676,203.9343,203.1917,203.5239,14041.0
2022-05-05 13:40:00,208.39,209.19,208.29,208.29,7084.0,203.6216,204.4033,203.5239,203.5239,7084.0
2022-05-05 13:50:00,208.28,208.28,207.18,207.64,6989.0,203.5141,203.5141,202.4393,202.8888,6989.0
2022-05-05 14:00:00,207.53,208.55,207.48,207.89,27655.0,202.7813,203.778,202.7324,203.1331,27655.0
2022-05-05 14:10:00,207.83,208.31,207.33,208.31,8066.0,203.0744,203.5434,202.5859,203.5434,8066.0
2022-05-05 14:20:00,208.39,208.39,207.52,207.58,16343.0,203.6216,203.6216,202.7715,202.8301,16343.0
2022-05-05 14:30:00,207.59,207.86,207.08,207.42,13395.0,202.8399,203.1037,202.3416,202.6738,13395.0
2022-05-05 14:40:00,207.42,208.42,207.4,208.23,81875.0,202.6738,203.6509,202.6543,203.4653,81875.0
2022-05-05 14:50:00,208.24,208.89,207.82,208.01,28386.0,203.475,204.1102,203.0647,203.2503,28386.0
2022-05-05 15:00:00,208.01,208.17,206.67,206.84,41546.0,203.2503,203.4066,201.941,202.1071,41546.0
2022-05-05 15:10:00,206.7,206.74,205.76,206.04,11741.0,201.9703,202.0094,201.0518,201.3254,11741.0
2022-05-05 15:20:00,206.08,206.68,206.03,206.41,13822.0,201.3645,201.9507,201.3156,201.6869,13822.0
2022-05-05 15:30:00,206.39,207.69,206.17,207.69,37825.0,201.6674,202.9376,201.4524,202.9376,37825.0
2022-05-05 15:40:00,207.77,208.0,206.84,206.84,45258.0,203.0158,203.2405,202.1071,202.1071,45258.0
2022-05-05 15:50:00,206.93,208.5,206.8,208.49,103511.0,202.195,203.7291,202.068,203.7193,103511.0
2022-05-06 09:30:00,206.95,209.03,205.68,205.68,11297.0,202.2146,204.247,200.9736,200.9736,11297.0
2022-05-06 09:40:00,205.99,206.07,203.61,203.89,4860.0,201.2765,201.3547,198.951,199.2246,4860.0
2022-05-06 09:50:00,203.71,204.61,203.36,204.6,19450.0,199.0487,199.9281,198.7067,199.9183,19450.0
2022-05-06 10:00:00,204.49,205.35,204.0,204.88,25444.0,199.8109,200.6512,199.3321,200.1919,25444.0
2022-05-06 10:10:00,204.88,206.34,204.65,205.71,19504.0,200.1919,201.6185,199.9672,201.0029,19504.0
2022-05-06 10:20:00,205.43,206.16,204.82,204.94,14682.0,200.7293,201.4426,200.1333,200.2506,14682.0
2022-05-06 10:30:00,204.97,205.82,204.6,205.09,21069.0,200.2799,201.1104,199.9183,200.3971,21069.0
2022-05-06 10:40:00,205.17,206.73,204.99,206.7,13771.0,200.4753,201.9996,200.2994,201.9703,13771.0
2022-05-06 10:50:00,206.78,207.42,206.36,207.11,10409.0,202.0485,202.6738,201.6381,202.3709,10409.0
2022-05-06 11:00:00,207.12,207.2,206.57,206.57,11051.0,202.3807,202.4588,201.8433,201.8433,11051.0
2022-05-06 11:10:00,206.58,207.61,206.07,207.4,17087.0,201.853,202.8595,201.3547,202.6543,17087.0
2022-05-06 11:20:00,207.36,208.43,207.36,207.49,12459.0,202.6152,203.6607,202.6152,202.7422,12459.0
2022-05-06 11:30:00,207.7,207.91,206.1,206.1,14234.0,202.9474,203.1526,201.384,201.384,14234.0
2022-05-06 11:40:00,206.29,206.66,206.07,206.08,8375.0,201.5697,201.9312,201.3547,201.3645,8375.0
2022-05-06 11:50:00,206.14,206.66,205.64,205.82,9414.0,201.4231,201.9312,200.9345,201.1104,9414.0
2022-05-06 12:00:00,205.74,207.5,205.56,206.54,10518.0,201.0323,202.752,200.8564,201.8139,10518.0
2022-05-06 12:10:00,206.31,206.34,205.33,205.38,7998.0,201.5892,201.6185,200.6316,200.6805,7998.0
2022-05-06 12:20:00,205.39,206.71,205.39,206.36,11762.0,200.6903,201.9801,200.6903,201.6381,11762.0
2022-05-06 12:30:00,206.26,206.55,205.67,206.19,6572.0,201.5404,201.8237,200.9639,201.472,6572.0
2022-05-06 12:40:00,206.0,206.27,205.89,205.97,7381.0,201.2863,201.5501,201.1788,201.257,7381.0
2022-05-06 12:50:00,206.01,207.26,205.38,207.07,9306.0,201.2961,202.5175,200.6805,202.3318,9306.0
2022-05-06 13:00:00,207.0,207.4,206.46,206.72,5791.0,202.2634,202.6543,201.7358,201.9898,5791.0
2022-05-06 13:10:00,206.58,206.85,205.75,205.76,14421.0,201.853,202.1169,201.042,201.0518,14421.0
2022-05-06 13:20:00,205.82,206.31,205.75,205.75,4268.0,201.1104,201.5892,201.042,201.042,4268.0
2022-05-06 13:30:00,206.01,206.24,205.08,205.28,10920.0,201.2961,201.5208,200.3874,200.5828,10920.0
2022-05-06 13:40:00,205.28,205.61,205.0,205.4,11167.0,200.5828,200.9052,200.3092,200.7,11167.0
2022-05-06 13:50:00,205.41,205.49,205.0,205.08,10438.0,200.7098,200.788,200.3092,200.3874,10438.0
2022-05-06 14:00:00,205.0,205.51,205.0,205.13,14140.0,200.3092,200.8075,200.3092,200.4362,14140.0
2022-05-06 14:10:00,205.11,205.5,205.0,205.05,9617.0,200.4167,200.7977,200.3092,200.358,9617.0
2022-05-06 14:20:00,205.0,205.35,205.0,205.16,8221.0,200.3092,200.6512,200.3092,200.4655,8221.0
2022-05-06 14:30:00,205.33,205.38,205.0,205.19,8440.0,200.6316,200.6805,200.3092,200.4948,8440.0
2022-05-06 14:40:00,205.24,205.44,205.0,205.25,7935.0,200.5437,200.7391,200.3092,200.5535,7935.0
2022-05-06 14:50:00,205.36,206.02,205.36,205.59,5982.0,200.6609,201.3058,200.6609,200.8857,5982.0
2022-05-06 15:00:00,205.2,205.57,205.0,205.19,14586.0,200.5046,200.8661,200.3092,200.4948,14586.0
2022-05-06 15:10:00,205.18,205.32,205.0,205.28,16135.0,200.4851,200.6219,200.3092,200.5828,16135.0
2022-05-06 15:20:00,205.3,205.52,205.0,205.4,30778.0,200.6023,200.8173,200.3092,200.7,30778.0
2022-05-06 15:30:00,205.4,206.81,205.39,206.81,18118.0,200.7,202.0778,200.6903,202.0778,18118.0
2022-05-06 15:40:00,206.75,206.88,206.08,206.27,23010.0,202.0191,202.1462,201.3645,201.5501,23010.0
2022-05-06 15:50:00,206.2,206.81,205.0,205.17,122262.0,201.4817,202.0778,200.3092,200.4753,122262.0
2022-05-09 09:30:00,205.0,205.37,202.11,204.66,61309.0,200.3092,200.6707,197.4853,199.977,61309.0
2022-05-09 09:40:00,204.01,205.2,203.35,205.03,14377.0,199.3418,200.5046,198.6969,200.3385,14377.0
2022-05-09 09:50:00,204.7,206.5,203.92,205.67,28855.0,200.016,201.7749,199.2539,200.9639,28855.0
2022-05-09 10:00:00,205.67,205.67,203.42,203.83,17399.0,200.9639,200.9639,198.7653,199.166,17399.0
2022-05-09 10:10:00,203.64,204.99,203.49,203.5,12538.0,198.9803,200.2994,198.8337,198.8435,12538.0
2022-05-09 10:20:00,203.56,203.8,202.72,202.98,37252.0,198.9021,199.1366,198.0814,198.3354,37252.0
2022-05-09 10:30:00,202.87,202.9,201.56,201.56,10752.0,198.2279,198.2572,196.9479,196.9479,10752.0
2022-05-09 10:40:00,201.75,202.73,201.24,202.44,36603.0,197.1336,198.0911,196.6352,197.8078,36603.0
2022-05-09 10:50:00,202.52,202.52,201.18,201.76,15439.0,197.8859,197.8859,196.5766,197.1433,15439.0
2022-05-09 11:00:00,201.68,202.32,201.19,201.86,64544.0,197.0652,197.6905,196.5864,197.241,64544.0
2022-05-09 11:10:00,202.04,202.39,201.65,201.81,11018.0,197.4169,197.7589,197.0358,197.1922,11018.0
2022-05-09 11:20:00,201.83,201.86,201.25,201.46,29859.0,197.2117,197.241,196.645,196.8502,29859.0
2022-05-09 11:30:00,201.37,201.73,201.12,201.73,35412.0,196.7622,197.114,196.518,197.114,35412.0
2022-05-09 11:40:00,201.84,201.85,201.21,201.22,10764.0,197.2215,197.2313,196.6059,196.6157,10764.0
2022-05-09 11:50:00,201.32,202.22,201.32,201.59,24255.0,196.7134,197.5928,196.7134,196.9772,24255.0
2022-05-09 12:00:00,201.6,202.35,201.2,202.06,18682.0,196.987,197.7198,196.5961,197.4365,18682.0
2022-05-09 12:10:00,202.11,203.1,202.08,202.8,10328.0,197.4853,198.4527,197.456,198.1595,10328.0
2022-05-09 12:20:00,202.91,203.06,202.29,202.48,29509.0,198.267,198.4136,197.6612,197.8468,29509.0
2022-05-09 12:30:00,202.54,202.88,201.87,202.01,14290.0,197.9055,198.2377,197.2508,197.3876,14290.0
2022-05-09 12:40:00,201.97,202.13,201.27,201.44,10176.0,197.3485,197.5049,196.6645,196.8306,10176.0
2022-05-09 12:50:00,201.47,201.88,201.37,201.64,14466.0,196.86,197.2606,196.7622,197.0261,14466.0
2022-05-09 13:00:00,201.49,201.53,201.07,201.19,14491.0,196.8795,196.9186,196.4691,196.5864,14491.0
2022-05-09 13:10:00,201.13,201.42,201.01,201.42,11351.0,196.5277,196.8111,196.4105,196.8111,11351.0
2022-05-09 13:20:00,201.28,201.98,201.11,201.89,15307.0,196.6743,197.3583,196.5082,197.2703,15307.0
2022-05-09 13:30:00,201.81,202.05,200.88,201.16,19944.0,197.1922,197.4267,196.2835,196.5571,19944.0
2022-05-09 13:40:00,201.25,201.93,201.25,201.34,12276.0,196.645,197.3094,196.645,196.7329,12276.0
2022-05-09 13:50:00,201.31,201.56,200.76,201.29,13269.0,196.7036,196.9479,196.1662,196.6841,13269.0
2022-05-09 14:00:00,201.37,201.76,200.61,200.81,16646.0,196.7622,197.1433,196.0196,196.2151,16646.0
2022-05-09 14:10:00,200.66,201.56,200.5,201.54,26143.0,196.0685,196.9479,195.9122,196.9284,26143.0
2022-05-09 14:20:00,201.42,201.54,200.7,201.23,10929.0,196.8111,196.9284,196.1076,196.6254,10929.0
2022-05-09 14:30:00,201.11,201.65,200.68,201.11,11731.0,196.5082,197.0358,196.088,196.5082,11731.0
2022-05-09 14:40:00,201.16,201.49,200.9,200.95,16575.0,196.5571,196.8795,196.303,196.3519,16575.0
2022-05-09 14:50:00,200.86,201.19,200.28,200.78,31998.0,196.2639,196.5864,195.6972,196.1857,31998.0
2022-05-09 15:00:00,200.95,201.36,200.54,200.85,27020.0,196.3519,196.7525,195.9512,196.2541,27020.0
2022-05-09 15:10:00,200.9,201.74,200.89,201.27,28631.0,196.303,197.1238,196.2932,196.6645,28631.0
2022-05-09 15:20:00,201.21,201.21,200.39,200.51,22341.0,196.6059,196.6059,195.8047,195.9219,22341.0
2022-05-09 15:30:00,200.36,200.88,200.13,200.88,39358.0,195.7754,196.2835,195.5506,196.2835,39358.0
2022-05-09 15:40:00,200.76,200.81,199.55,199.59,56103.0,196.1662,196.2151,194.9839,195.023,56103.0
2022-05-09 15:50:00,199.63,200.0,198.97,199.55,145934.0,195.0621,195.4236,194.4172,194.9839,145934.0
2022-05-10 09:30:00,201.93,202.75,201.01,201.27,18455.0,197.3094,198.1107,196.4105,196.6645,18455.0
2022-05-10 09:40:00,200.99,200.99,198.97,198.98,9235.0,196.3909,196.3909,194.4172,194.4269,9235.0
2022-05-10 09:50:00,198.98,201.07,198.57,201.07,11276.0,194.4269,196.4691,194.0263,196.4691,11276.0
2022-05-10 10:00:00,201.02,201.03,199.35,199.35,12897.0,196.4203,196.43,194.7885,194.7885,12897.0
2022-05-10 10:10:00,199.32,199.72,197.6,197.91,16978.0,194.7592,195.15,193.0785,193.3814,16978.0
2022-05-10 10:20:00,198.11,198.23,196.89,196.89,14509.0,193.5768,193.6941,192.3848,192.3848,14509.0
2022-05-10 10:30:00,196.9,198.0,196.77,196.78,12368.0,192.3945,193.4694,192.2675,192.2773,12368.0
2022-05-10 10:40:00,196.59,196.87,195.16,195.26,28411.0,192.0916,192.3652,190.6943,190.7921,28411.0
2022-05-10 10:50:00,195.18,195.42,194.64,194.78,26711.0,190.7139,190.9484,190.1862,190.323,26711.0
2022-05-10 11:00:00,194.73,195.33,194.37,194.73,15406.0,190.2742,190.8605,189.9224,190.2742,15406.0
2022-05-10 11:10:00,194.53,196.04,194.36,196.0,12135.0,190.0788,191.5542,189.9126,191.5151,12135.0
2022-05-10 11:20:00,195.78,196.46,195.5,196.46,14931.0,191.3002,191.9646,191.0266,191.9646,14931.0
2022-05-10 11:30:00,196.29,197.0,195.7,197.0,12316.0,191.7985,192.4922,191.222,192.4922,12316.0
2022-05-10 11:40:00,196.96,197.02,196.37,196.51,5354.0,192.4532,192.5118,191.8767,192.0135,5354.0
2022-05-10 11:50:00,196.53,196.66,195.55,196.54,16566.0,192.033,192.16,191.0754,192.0428,16566.0
2022-05-10 12:00:00,196.71,197.47,196.31,196.36,9443.0,192.2089,192.9515,191.818,191.8669,9443.0
2022-05-10 12:10:00,196.35,197.04,196.2,196.38,6602.0,191.8571,192.5313,191.7105,191.8864,6602.0
2022-05-10 12:20:00,196.38,196.96,196.29,196.76,13163.0,191.8864,192.4532,191.7985,192.2577,13163.0
2022-05-10 12:30:00,196.86,197.3,196.23,196.84,8873.0,192.3554,192.7854,191.7399,192.3359,8873.0
2022-05-10 12:40:00,196.94,197.81,196.56,197.63,8417.0,192.4336,193.2837,192.0623,193.1078,8417.0
2022-05-10 12:50:00,197.4,197.54,196.82,197.09,7679.0,192.8831,193.0199,192.3164,192.5802,7679.0
2022-05-10 13:00:00,197.16,198.67,197.16,198.59,7912.0,192.6486,194.124,192.6486,194.0459,7912.0
2022-05-10 13:10:00,198.66,198.66,197.65,197.91,8665.0,194.1143,194.1143,193.1274,193.3814,8665.0
2022-05-10 13:20:00,198.13,198.55,197.86,198.46,23195.0,193.5964,194.0068,193.3326,193.9188,23195.0
2022-05-10 13:30:00,198.8,200.03,198.78,199.45,26874.0,194.2511,195.4529,194.2315,194.8862,26874.0
2022-05-10 13:40:00,199.55,200.09,199.49,199.89,20873.0,194.9839,195.5115,194.9253,195.3161,20873.0
2022-05-10 13:50:00,200.09,200.77,199.91,200.76,8112.0,195.5115,196.176,195.3357,196.1662,8112.0
2022-05-10 14:00:00,200.66,201.36,200.52,200.9,6768.0,196.0685,196.7525,195.9317,196.303,6768.0
2022-05-10 14:10:00,200.91,201.5,199.97,200.98,8064.0,196.3128,196.8893,195.3943,196.3812,8064.0
2022-05-10 14:20:00,201.0,201.28,199.85,200.37,9185.0,196.4007,196.6743,195.277,195.7851,9185.0
2022-05-10 14:30:00,200.5,200.88,200.27,200.31,8877.0,195.9122,196.2835,195.6874,195.7265,8877.0
2022-05-10 14:40:00,200.31,201.23,199.96,200.61,11640.0,195.7265,196.6254,195.3845,196.0196,11640.0
2022-05-10 14:50:00,200.81,201.11,200.18,200.88,9416.0,196.2151,196.5082,195.5995,196.2835,9416.0
2022-05-10 15:00:00,201.06,201.65,200.87,201.28,6765.0,196.4593,197.0358,196.2737,196.6743,6765.0
2022-05-10 15:10:00,201.04,201.6,200.99,201.4,11368.0,196.4398,196.987,196.3909,196.7916,11368.0
2022-05-10 15:20:00,201.37,201.38,200.33,200.54,14478.0,196.7622,196.772,195.746,195.9512,14478.0
2022-05-10 15:30:00,200.53,200.87,200.14,200.45,22319.0,195.9415,196.2737,195.5604,195.8633,22319.0
2022-05-10 15:40:00,200.45,200.94,200.13,200.77,29844.0,195.8633,196.3421,195.5506,196.176,29844.0
2022-05-10 15:50:00,200.74,200.98,200.31,200.39,106502.0,196.1467,196.3812,195.7265,195.8047,106502.0
2022-05-11 09:30:00,198.29,198.83,196.43,197.55,39446.0,193.7527,194.2804,191.9353,193.0297,39446.0
2022-05-11 09:40:00,196.9,198.75,195.94,198.67,16255.0,192.3945,194.2022,191.4565,194.124,16255.0
2022-05-11 09:50:00,198.59,198.82,197.04,197.87,11798.0,194.0459,194.2706,192.5313,193.3423,11798.0
2022-05-11 10:00:00,197.24,198.0,197.15,197.18,9217.0,192.7267,193.4694,192.6388,192.6681,9217.0
2022-05-11 10:10:00,197.47,198.1,196.69,198.04,7621.0,192.9515,193.5671,192.1893,193.5084,7621.0
2022-05-11 10:20:00,198.51,199.39,197.86,198.43,7677.0,193.9677,194.8276,193.3326,193.8895,7677.0
2022-05-11 10:30:00,198.58,198.58,197.28,198.35,8694.0,194.0361,194.0361,192.7658,193.8113,8694.0
2022-05-11 10:40:00,198.35,198.54,197.9,198.32,4904.0,193.8113,193.997,193.3716,193.782,4904.0
2022-05-11 10:50:00,198.0,198.01,196.76,196.93,5087.0,193.4694,193.4791,192.2577,192.4238,5087.0
2022-05-11 11:00:00,197.07,197.33,196.57,196.78,11673.0,192.5606,192.8147,192.0721,192.2773,11673.0
2022-05-11 11:10:00,196.9,197.48,196.01,196.32,5624.0,192.3945,192.9613,191.5249,191.8278,5624.0
2022-05-11 11:20:00,196.31,197.61,196.31,197.54,8556.0,191.818,193.0883,191.818,193.0199,8556.0
2022-05-11 11:30:00,197.43,198.87,197.41,198.68,8374.0,192.9124,194.3195,192.8929,194.1338,8374.0
2022-05-11 11:40:00,198.68,198.68,197.46,197.47,5422.0,194.1338,194.1338,192.9417,192.9515,5422.0
2022-05-11 11:50:00,197.55,197.6,196.62,196.87,6059.0,193.0297,193.0785,192.1209,192.3652,6059.0
2022-05-11 12:00:00,196.88,196.89,196.47,196.49,6589.0,192.375,192.3848,191.9744,191.9939,6589.0
2022-05-11 12:10:00,196.41,196.48,196.1,196.26,5990.0,191.9157,191.9841,191.6128,191.7692,5990.0
2022-05-11 12:20:00,196.14,196.8,195.31,195.36,10451.0,191.6519,192.2968,190.8409,190.8898,10451.0
2022-05-11 12:30:00,195.35,195.81,195.31,195.66,3822.0,190.88,191.3295,190.8409,191.1829,3822.0
2022-05-11 12:40:00,195.71,196.1,195.1,195.26,10353.0,191.2318,191.6128,190.6357,190.7921,10353.0
2022-05-11 12:50:00,195.32,195.37,193.87,194.08,14453.0,190.8507,190.8995,189.4339,189.6391,14453.0
2022-05-11 13:00:00,194.02,194.57,193.93,193.96,7884.0,189.5804,190.1178,189.4925,189.5218,7884.0
2022-05-11 13:10:00,193.98,194.31,193.94,193.99,7217.0,189.5413,189.8638,189.5023,189.5511,7217.0
2022-05-11 13:20:00,193.88,194.39,193.45,193.55,21698.0,189.4436,189.942,189.0235,189.1212,21698.0
2022-05-11 13:30:00,193.47,193.76,193.02,193.03,6852.0,189.043,189.3264,188.6033,188.6131,6852.0
2022-05-11 13:40:00,192.97,193.15,192.47,192.93,11029.0,188.5545,188.7303,188.0659,188.5154,11029.0
2022-05-11 13:50:00,192.86,193.08,192.12,192.31,27132.0,188.447,188.6619,187.7239,187.9096,27132.0
2022-05-11 14:00:00,192.33,193.38,192.32,192.56,13604.0,187.9291,188.9551,187.9193,188.1538,13604.0
2022-05-11 14:10:00,192.38,193.35,192.38,193.21,8387.0,187.978,188.9258,187.978,188.789,8387.0
2022-05-11 14:20:00,193.21,194.14,192.67,193.39,9668.0,188.789,189.6977,188.2613,188.9648,9668.0
2022-05-11 14:30:00,193.18,194.28,193.07,193.97,16317.0,188.7596,189.8345,188.6522,189.5316,16317.0
2022-05-11 14:40:00,194.22,194.68,193.75,193.75,22602.0,189.7759,190.2253,189.3166,189.3166,22602.0
2022-05-11 14:50:00,193.95,193.95,192.99,193.14,9456.0,189.512,189.512,188.574,188.7206,9456.0
2022-05-11 15:00:00,193.05,193.29,192.72,193.18,4924.0,188.6326,188.8671,188.3102,188.7596,4924.0
2022-05-11 15:10:00,193.21,193.47,192.77,193.23,10801.0,188.789,189.043,188.359,188.8085,10801.0
2022-05-11 15:20:00,193.16,193.91,193.13,193.29,10568.0,188.7401,189.4729,188.7108,188.8671,10568.0
2022-05-11 15:30:00,193.28,193.63,192.75,192.82,11843.0,188.8574,189.1994,188.3395,188.4079,11843.0
2022-05-11 15:40:00,192.93,193.3,192.06,192.12,19766.0,188.5154,188.8769,187.6653,187.7239,19766.0
2022-05-11 15:50:00,192.34,192.34,191.2,191.48,85473.0,187.9389,187.9389,186.825,187.0985,85473.0
2022-05-12 09:30:00,189.44,191.91,189.21,190.82,94450.0,185.1052,187.5187,184.8805,186.4537,94450.0
2022-05-12 09:40:00,190.82,191.89,190.09,191.18,21899.0,186.4537,187.4992,185.7404,186.8054,21899.0
2022-05-12 09:50:00,190.65,190.99,189.54,189.54,27460.0,186.2875,186.6198,185.2029,185.2029,27460.0
2022-05-12 10:00:00,189.67,191.63,189.23,191.52,22778.0,185.33,187.2451,184.9,187.1376,22778.0
2022-05-12 10:10:00,191.46,192.17,190.69,190.8,21967.0,187.079,187.7728,186.3266,186.4341,21967.0
2022-05-12 10:20:00,190.77,192.48,190.53,191.25,11650.0,186.4048,188.0757,186.1703,186.8738,11650.0
2022-05-12 10:30:00,191.43,192.03,191.0,191.66,20451.0,187.0497,187.636,186.6295,187.2744,20451.0
2022-05-12 10:40:00,191.74,191.75,190.59,191.03,13223.0,187.3526,187.3624,186.2289,186.6588,13223.0
2022-05-12 10:50:00,190.97,192.19,190.91,191.97,21910.0,186.6002,187.7923,186.5416,187.5773,21910.0
2022-05-12 11:00:00,191.99,193.08,191.86,192.69,16768.0,187.5969,188.6619,187.4699,188.2809,16768.0
2022-05-12 11:10:00,192.74,192.83,191.86,192.03,15474.0,188.3297,188.4177,187.4699,187.636,15474.0
2022-05-12 11:20:00,192.03,192.13,191.37,191.48,13225.0,187.636,187.7337,186.9911,187.0985,13225.0
2022-05-12 11:30:00,191.5,191.5,190.84,191.09,14653.0,187.1181,187.1181,186.4732,186.7175,14653.0
2022-05-12 11:40:00,191.15,191.46,190.48,190.51,7006.0,186.7761,187.079,186.1214,186.1507,7006.0
2022-05-12 11:50:00,190.5,190.59,189.87,189.87,5825.0,186.141,186.2289,185.5254,185.5254,5825.0
2022-05-12 12:00:00,189.74,190.38,189.44,190.16,14792.0,185.3984,186.0237,185.1052,185.8088,14792.0
2022-05-12 12:10:00,190.04,190.4,189.75,190.15,13436.0,185.6915,186.0433,185.4081,185.799,13436.0
2022-05-12 12:20:00,190.35,190.98,190.28,190.85,2623.0,185.9944,186.61,185.926,186.483,2623.0
2022-05-12 12:30:00,191.02,191.4,190.86,191.04,9053.0,186.6491,187.0204,186.4927,186.6686,9053.0
2022-05-12 12:40:00,190.93,191.56,190.62,191.27,7506.0,186.5611,187.1767,186.2582,186.8934,7506.0
2022-05-12 12:50:00,191.38,191.69,190.75,190.75,7408.0,187.0008,187.3037,186.3853,186.3853,7408.0
2022-05-12 13:00:00,190.59,191.07,190.3,190.32,10912.0,186.2289,186.6979,185.9456,185.9651,10912.0
2022-05-12 13:10:00,190.32,191.18,190.32,190.81,10772.0,185.9651,186.8054,185.9651,186.4439,10772.0
2022-05-12 13:20:00,190.75,191.05,190.5,190.76,7608.0,186.3853,186.6784,186.141,186.395,7608.0
2022-05-12 13:30:00,190.73,191.01,190.1,190.5,22829.0,186.3657,186.6393,185.7501,186.141,22829.0
2022-05-12 13:40:00,190.51,190.73,190.5,190.52,36832.0,186.1507,186.3657,186.141,186.1605,36832.0
2022-05-12 13:50:00,190.5,190.8,190.44,190.56,47589.0,186.141,186.4341,186.0823,186.1996,47589.0
2022-05-12 14:00:00,190.61,190.74,190.37,190.5,15910.0,186.2485,186.3755,186.0139,186.141,15910.0
2022-05-12 14:10:00,190.47,190.47,189.67,190.08,8830.0,186.1117,186.1117,185.33,185.7306,8830.0
2022-05-12 14:20:00,190.03,190.45,189.79,190.15,15413.0,185.6817,186.0921,185.4472,185.799,15413.0
2022-05-12 14:30:00,189.98,190.19,189.15,189.15,5778.0,185.6329,185.8381,184.8219,184.8219,5778.0
2022-05-12 14:40:00,189.16,189.5,188.95,189.11,14538.0,184.8316,185.1639,184.6264,184.7828,14538.0
2022-05-12 14:50:00,189.04,189.68,188.9,189.35,10807.0,184.7144,185.3397,184.5776,185.0173,10807.0
2022-05-12 15:00:00,189.41,189.93,189.12,189.27,9020.0,185.0759,185.584,184.7926,184.9391,9020.0
2022-05-12 15:10:00,189.26,190.66,189.1,190.57,9355.0,184.9293,186.2973,184.773,186.2094,9355.0
2022-05-12 15:20:00,190.47,191.77,190.44,190.69,10232.0,186.1117,187.3819,186.0823,186.3266,10232.0
2022-05-12 15:30:00,190.91,191.37,190.79,191.31,17627.0,186.5416,186.9911,186.4243,186.9324,17627.0
2022-05-12 15:40:00,191.49,191.73,190.67,190.67,23103.0,187.1083,187.3428,186.3071,186.3071,23103.0
2022-05-12 15:50:00,190.68,192.7,190.68,192.64,215294.0,186.3169,188.2906,186.3169,188.232,215294.0
2022-05-13 09:30:00,194.97,196.24,194.73,194.73,19910.0,190.5087,191.7496,190.2742,190.2742,19910.0
2022-05-13 09:40:00,194.84,197.19,194.4,195.77,22372.0,190.3817,192.6779,189.9517,191.2904,22372.0
2022-05-13 09:50:00,196.05,196.62,195.41,195.66,17747.0,191.564,192.1209,190.9386,191.1829,17747.0
2022-05-13 10:00:00,195.81,197.02,195.81,196.87,15620.0,191.3295,192.5118,191.3295,192.3652,15620.0
2022-05-13 10:10:00,196.84,197.05,196.09,196.54,16319.0,192.3359,192.5411,191.6031,192.0428,16319.0
2022-05-13 10:20:00,196.62,197.7,196.62,197.47,8858.0,192.1209,193.1762,192.1209,192.9515,8858.0
2022-05-13 10:30:00,197.58,198.31,197.5,198.23,12353.0,193.059,193.7723,192.9808,193.6941,12353.0
2022-05-13 10:40:00,198.22,198.71,197.51,197.98,11415.0,193.6843,194.1631,192.9906,193.4498,11415.0
2022-05-13 10:50:00,198.01,198.38,197.75,197.99,11774.0,193.4791,193.8407,193.2251,193.4596,11774.0
2022-05-13 11:00:00,198.01,198.03,197.42,197.83,12045.0,193.4791,193.4987,192.9026,193.3032,12045.0
2022-05-13 11:10:00,197.73,197.83,196.72,196.83,17209.0,193.2055,193.3032,192.2186,192.3261,17209.0
2022-05-13 11:20:00,196.9,198.33,196.83,198.27,12995.0,192.3945,193.7918,192.3261,193.7332,12995.0
2022-05-13 11:30:00,198.3,198.3,197.41,197.9,10546.0,193.7625,193.7625,192.8929,193.3716,10546.0
2022-05-13 11:40:00,197.86,197.9,197.27,197.57,9382.0,193.3326,193.3716,192.7561,193.0492,9382.0
2022-05-13 11:50:00,197.57,197.95,197.57,197.7,13969.0,193.0492,193.4205,193.0492,193.1762,13969.0
2022-05-13 12:00:00,197.67,198.14,197.6,198.14,5516.0,193.1469,193.6062,193.0785,193.6062,5516.0
2022-05-13 12:10:00,198.15,198.5,198.01,198.1,7352.0,193.6159,193.9579,193.4791,193.5671,7352.0
2022-05-13 12:20:00,198.15,198.6,198.1,198.31,6916.0,193.6159,194.0556,193.5671,193.7723,6916.0
2022-05-13 12:30:00,198.4,198.59,197.93,198.0,4257.0,193.8602,194.0459,193.401,193.4694,4257.0
2022-05-13 12:40:00,197.95,198.25,197.72,197.75,6731.0,193.4205,193.7136,193.1958,193.2251,6731.0
2022-05-13 12:50:00,197.66,198.16,197.46,198.16,7271.0,193.1371,193.6257,192.9417,193.6257,7271.0
2022-05-13 13:00:00,198.18,198.37,197.87,198.07,5219.0,193.6452,193.8309,193.3423,193.5378,5219.0
2022-05-13 13:10:00,197.86,198.03,197.42,197.42,7425.0,193.3326,193.4987,192.9026,192.9026,7425.0
2022-05-13 13:20:00,197.3,197.69,197.18,197.24,4406.0,192.7854,193.1665,192.6681,192.7267,4406.0
2022-05-13 13:30:00,197.39,197.47,196.37,196.44,16125.0,192.8733,192.9515,191.8767,191.9451,16125.0
2022-05-13 13:40:00,196.45,196.45,195.76,196.26,7935.0,191.9548,191.9548,191.2806,191.7692,7935.0
2022-05-13 13:50:00,196.2,196.56,196.12,196.13,3142.0,191.7105,192.0623,191.6324,191.6421,3142.0
2022-05-13 14:00:00,196.15,196.18,195.28,195.66,4999.0,191.6617,191.691,190.8116,191.1829,4999.0
2022-05-13 14:10:00,195.97,196.0,195.3,195.6,7955.0,191.4858,191.5151,190.8311,191.1243,7955.0
2022-05-13 14:20:00,195.51,195.64,195.18,195.46,6889.0,191.0363,191.1634,190.7139,190.9875,6889.0
2022-05-13 14:30:00,195.47,196.19,195.47,195.82,7494.0,190.9973,191.7008,190.9973,191.3392,7494.0
2022-05-13 14:40:00,195.84,196.07,195.67,195.88,5020.0,191.3588,191.5835,191.1927,191.3979,5020.0
2022-05-13 14:50:00,195.83,196.66,195.82,196.66,8900.0,191.349,192.16,191.3392,192.16,8900.0
2022-05-13 15:00:00,196.61,196.8,196.19,196.39,8916.0,192.1112,192.2968,191.7008,191.8962,8916.0
2022-05-13 15:10:00,196.39,197.09,196.23,196.96,10897.0,191.8962,192.5802,191.7399,192.4532,10897.0
2022-05-13 15:20:00,196.86,197.27,196.59,197.27,7498.0,192.3554,192.7561,192.0916,192.7561,7498.0
2022-05-13 15:30:00,197.19,197.4,196.56,196.98,23227.0,192.6779,192.8831,192.0623,192.4727,23227.0
2022-05-13 15:40:00,196.94,197.69,196.93,197.4,24635.0,192.4336,193.1665,192.4238,192.8831,24635.0
2022-05-13 15:50:00,197.52,198.24,196.66,198.21,100440.0,193.0003,193.7039,192.16,193.6746,100440.0
2022-05-16 09:30:00,196.81,197.57,195.43,197.29,6331.0,192.3066,193.0492,190.9582,192.7756,6331.0
2022-05-16 09:40:00,197.33,197.68,194.34,195.02,4555.0,192.8147,193.1567,189.8931,190.5575,4555.0
2022-05-16 09:50:00,194.69,195.6,194.69,195.02,6480.0,190.2351,191.1243,190.2351,190.5575,6480.0
2022-05-16 10:00:00,195.2,196.9,194.88,196.9,5704.0,190.7334,192.3945,190.4208,192.3945,5704.0
2022-05-16 10:10:00,196.55,197.13,196.43,196.82,5534.0,192.0525,192.6193,191.9353,192.3164,5534.0
2022-05-16 10:20:00,196.88,197.21,196.3,197.21,7955.0,192.375,192.6974,191.8083,192.6974,7955.0
2022-05-16 10:30:00,197.05,197.08,195.68,196.09,9977.0,192.5411,192.5704,191.2024,191.6031,9977.0
2022-05-16 10:40:00,196.07,196.25,195.71,195.83,5401.0,191.5835,191.7594,191.2318,191.349,5401.0
2022-05-16 10:50:00,195.83,195.83,194.5,194.55,8074.0,191.349,191.349,190.0494,190.0983,8074.0
2022-05-16 11:00:00,194.47,194.97,193.88,194.97,7588.0,190.0201,190.5087,189.4436,190.5087,7588.0
2022-05-16 11:10:00,194.92,195.8,194.79,195.51,4938.0,190.4598,191.3197,190.3328,191.0363,4938.0
2022-05-16 11:20:00,195.1,195.48,194.99,195.16,4300.0,190.6357,191.007,190.5282,190.6943,4300.0
2022-05-16 11:30:00,195.23,195.79,194.91,195.62,8308.0,190.7627,191.3099,190.4501,191.1438,8308.0
2022-05-16 11:40:00,195.55,197.02,195.41,196.9,6461.0,191.0754,192.5118,190.9386,192.3945,6461.0
2022-05-16 11:50:00,197.04,197.45,196.89,197.25,4049.0,192.5313,192.9319,192.3848,192.7365,4049.0
2022-05-16 12:00:00,197.21,197.52,196.81,196.81,4414.0,192.6974,193.0003,192.3066,192.3066,4414.0
2022-05-16 12:10:00,196.77,196.87,196.44,196.68,7330.0,192.2675,192.3652,191.9451,192.1796,7330.0
2022-05-16 12:20:00,196.66,196.66,196.01,196.05,3246.0,192.16,192.16,191.5249,191.564,3246.0
2022-05-16 12:30:00,195.91,196.14,195.55,195.58,4892.0,191.4272,191.6519,191.0754,191.1047,4892.0
2022-05-16 12:40:00,195.59,195.83,195.5,195.76,1112.0,191.1145,191.349,191.0266,191.2806,1112.0
2022-05-16 12:50:00,195.89,195.89,195.31,195.31,2922.0,191.4076,191.4076,190.8409,190.8409,2922.0
2022-05-16 13:00:00,195.15,195.74,195.12,195.72,4558.0,190.6846,191.2611,190.6553,191.2415,4558.0
2022-05-16 13:10:00,195.73,195.98,195.47,195.52,4245.0,191.2513,191.4956,190.9973,191.0461,4245.0
2022-05-16 13:20:00,195.54,196.07,195.46,195.95,3439.0,191.0656,191.5835,190.9875,191.4663,3439.0
2022-05-16 13:30:00,196.2,196.44,196.15,196.29,2356.0,191.7105,191.9451,191.6617,191.7985,2356.0
2022-05-16 13:40:00,196.44,196.44,196.05,196.08,3276.0,191.9451,191.9451,191.564,191.5933,3276.0
2022-05-16 13:50:00,196.11,196.35,196.07,196.24,3014.0,191.6226,191.8571,191.5835,191.7496,3014.0
2022-05-16 14:00:00,196.15,196.54,195.99,196.37,3301.0,191.6617,192.0428,191.5054,191.8767,3301.0
2022-05-16 14:10:00,196.44,196.55,196.2,196.4,5078.0,191.9451,192.0525,191.7105,191.906,5078.0
2022-05-16 14:20:00,196.5,197.52,196.49,197.4,3880.0,192.0037,193.0003,191.9939,192.8831,3880.0
2022-05-16 14:30:00,197.48,197.76,197.44,197.66,3738.0,192.9613,193.2349,192.9222,193.1371,3738.0
2022-05-16 14:40:00,197.66,197.69,197.23,197.27,3645.0,193.1371,193.1665,192.717,192.7561,3645.0
2022-05-16 14:50:00,197.25,197.51,196.94,197.49,5126.0,192.7365,192.9906,192.4336,192.971,5126.0
2022-05-16 15:00:00,197.5,197.66,197.42,197.42,5314.0,192.9808,193.1371,192.9026,192.9026,5314.0
2022-05-16 15:10:00,197.29,197.34,196.76,196.89,7721.0,192.7756,192.8245,192.2577,192.3848,7721.0
2022-05-16 15:20:00,196.94,196.94,196.54,196.69,4212.0,192.4336,192.4336,192.0428,192.1893,4212.0
2022-05-16 15:30:00,196.62,196.62,195.97,196.13,11133.0,192.1209,192.1209,191.4858,191.6421,11133.0
2022-05-16 15:40:00,196.17,196.42,195.61,195.77,21506.0,191.6812,191.9255,191.134,191.2904,21506.0
2022-05-16 15:50:00,195.94,196.45,195.64,196.03,52510.0,191.4565,191.9548,191.1634,191.5444,52510.0
2022-05-17 09:30:00,199.23,199.23,197.42,197.55,7706.0,194.6712,194.6712,192.9026,193.0297,7706.0
2022-05-17 09:40:00,197.56,198.08,196.7,197.23,6926.0,193.0394,193.5475,192.1991,192.717,6926.0
2022-05-17 09:50:00,197.44,197.69,196.22,196.76,7906.0,192.9222,193.1665,191.7301,192.2577,7906.0
2022-05-17 10:00:00,196.91,197.28,195.95,195.95,2592.0,192.4043,192.7658,191.4663,191.4663,2592.0
2022-05-17 10:10:00,196.01,196.33,195.31,196.33,8288.0,191.5249,191.8376,190.8409,191.8376,8288.0
2022-05-17 10:20:00,196.43,196.73,195.67,195.67,4710.0,191.9353,192.2284,191.1927,191.1927,4710.0
2022-05-17 10:30:00,195.46,195.95,194.89,195.37,9173.0,190.9875,191.4663,190.4305,190.8995,9173.0
2022-05-17 10:40:00,195.51,195.84,195.0,195.03,36938.0,191.0363,191.3588,190.538,190.5673,36938.0
2022-05-17 10:50:00,195.0,195.65,194.68,195.65,20732.0,190.538,191.1731,190.2253,191.1731,20732.0
2022-05-17 11:00:00,195.63,196.15,195.47,196.15,20799.0,191.1536,191.6617,190.9973,191.6617,20799.0
2022-05-17 11:10:00,196.1,196.59,195.91,196.59,3235.0,191.6128,192.0916,191.4272,192.0916,3235.0
2022-05-17 11:20:00,196.65,197.02,196.4,197.02,3761.0,192.1502,192.5118,191.906,192.5118,3761.0
2022-05-17 11:30:00,197.18,197.65,197.04,197.64,5129.0,192.6681,193.1274,192.5313,193.1176,5129.0
2022-05-17 11:40:00,197.44,197.66,197.25,197.25,3232.0,192.9222,193.1371,192.7365,192.7365,3232.0
2022-05-17 11:50:00,197.25,197.45,197.13,197.19,2196.0,192.7365,192.9319,192.6193,192.6779,2196.0
2022-05-17 12:00:00,197.29,197.43,197.19,197.31,8016.0,192.7756,192.9124,192.6779,192.7951,8016.0
2022-05-17 12:10:00,197.27,197.51,197.02,197.39,3224.0,192.7561,192.9906,192.5118,192.8733,3224.0
2022-05-17 12:20:00,197.39,197.68,197.22,197.68,3779.0,192.8733,193.1567,192.7072,193.1567,3779.0
2022-05-17 12:30:00,197.66,197.97,197.49,197.78,7454.0,193.1371,193.44,192.971,193.2544,7454.0
2022-05-17 12:40:00,197.69,197.73,197.34,197.56,3258.0,193.1665,193.2055,192.8245,193.0394,3258.0
2022-05-17 12:50:00,197.59,197.69,197.26,197.35,2100.0,193.0687,193.1665,192.7463,192.8342,2100.0
2022-05-17 13:00:00,197.3,197.35,196.71,197.29,4241.0,192.7854,192.8342,192.2089,192.7756,4241.0
2022-05-17 13:10:00,197.26,197.86,197.26,197.68,2552.0,192.7463,193.3326,192.7463,193.1567,2552.0
2022-05-17 13:20:00,197.68,197.76,197.47,197.48,1962.0,193.1567,193.2349,192.9515,192.9613,1962.0
2022-05-17 13:30:00,197.53,197.79,197.37,197.73,4652.0,193.0101,193.2642,192.8538,193.2055,4652.0
2022-05-17 13:40:00,197.69,198.24,197.53,198.24,6862.0,193.1665,193.7039,193.0101,193.7039,6862.0
2022-05-17 13:50:00,198.28,198.46,198.01,198.01,7771.0,193.743,193.9188,193.4791,193.4791,7771.0
2022-05-17 14:00:00,198.1,198.37,197.77,198.3,5446.0,193.5671,193.8309,193.2446,193.7625,5446.0
2022-05-17 14:10:00,198.08,198.11,196.9,197.12,6839.0,193.5475,193.5768,192.3945,192.6095,6839.0
2022-05-17 14:20:00,196.9,197.18,196.31,196.83,8256.0,192.3945,192.6681,191.818,192.3261,8256.0
2022-05-17 14:30:00,196.83,197.07,196.29,197.07,4634.0,192.3261,192.5606,191.7985,192.5606,4634.0
2022-05-17 14:40:00,197.17,197.88,196.84,197.88,4255.0,192.6584,193.3521,192.3359,193.3521,4255.0
2022-05-17 14:50:00,197.94,197.94,197.51,197.63,5409.0,193.4107,193.4107,192.9906,193.1078,5409.0
2022-05-17 15:00:00,197.53,197.96,197.46,197.46,7510.0,193.0101,193.4303,192.9417,192.9417,7510.0
2022-05-17 15:10:00,197.45,197.66,197.34,197.63,6594.0,192.9319,193.1371,192.8245,193.1078,6594.0
2022-05-17 15:20:00,197.7,197.79,197.52,197.65,3575.0,193.1762,193.2642,193.0003,193.1274,3575.0
2022-05-17 15:30:00,197.71,197.84,197.31,197.34,12144.0,193.186,193.313,192.7951,192.8245,12144.0
2022-05-17 15:40:00,197.16,197.43,196.79,196.92,20350.0,192.6486,192.9124,192.287,192.4141,20350.0
2022-05-17 15:50:00,196.95,197.5,196.8,197.4,88794.0,192.4434,192.9808,192.2968,192.8831,88794.0
2022-05-18 09:30:00,195.02,195.38,193.77,193.77,39233.0,190.5575,190.9093,189.3361,189.3361,39233.0
2022-05-18 09:40:00,193.85,193.93,193.21,193.21,12592.0,189.4143,189.4925,188.789,188.789,12592.0
2022-05-18 09:50:00,193.29,193.85,192.64,193.16,34931.0,188.8671,189.4143,188.232,188.7401,34931.0
2022-05-18 10:00:00,193.22,193.8,193.21,193.69,17344.0,188.7987,189.3655,188.789,189.258,17344.0
2022-05-18 10:10:00,193.31,193.6,193.06,193.34,123216.0,188.8867,189.17,188.6424,188.916,123216.0
2022-05-18 10:20:00,193.3,193.34,192.25,192.26,6382.0,188.8769,188.916,187.8509,187.8607,6382.0
2022-05-18 10:30:00,192.1,192.1,191.0,191.05,11776.0,187.7044,187.7044,186.6295,186.6784,11776.0
2022-05-18 10:40:00,191.22,191.8,191.02,191.04,12969.0,186.8445,187.4112,186.6491,186.6686,12969.0
2022-05-18 10:50:00,190.72,191.63,190.61,191.63,10651.0,186.3559,187.2451,186.2485,187.2451,10651.0
2022-05-18 11:00:00,191.63,191.63,190.82,190.84,18098.0,187.2451,187.2451,186.4537,186.4732,18098.0
2022-05-18 11:10:00,190.81,190.81,190.26,190.35,3310.0,186.4439,186.4439,185.9065,185.9944,3310.0
2022-05-18 11:20:00,190.35,190.68,190.02,190.3,6764.0,185.9944,186.3169,185.672,185.9456,6764.0
2022-05-18 11:30:00,190.26,190.63,189.95,190.23,11838.0,185.9065,186.268,185.6036,185.8772,11838.0
2022-05-18 11:40:00,190.25,190.6,190.08,190.17,20224.0,185.8967,186.2387,185.7306,185.8185,20224.0
2022-05-18 11:50:00,190.23,190.32,189.5,189.61,10619.0,185.8772,185.9651,185.1639,185.2713,10619.0
2022-05-18 12:00:00,189.48,190.23,189.45,190.23,11290.0,185.1443,185.8772,185.115,185.8772,11290.0
2022-05-18 12:10:00,190.24,190.48,190.09,190.23,5245.0,185.8869,186.1214,185.7404,185.8772,5245.0
2022-05-18 12:20:00,190.29,190.3,189.28,189.52,8529.0,185.9358,185.9456,184.9489,185.1834,8529.0
2022-05-18 12:30:00,189.41,189.95,189.2,189.43,6134.0,185.0759,185.6036,184.8707,185.0955,6134.0
2022-05-18 12:40:00,189.49,189.66,189.15,189.65,13553.0,185.1541,185.3202,184.8219,185.3104,13553.0
2022-05-18 12:50:00,189.7,190.45,189.54,190.39,26945.0,185.3593,186.0921,185.2029,186.0335,26945.0
2022-05-18 13:00:00,190.28,190.32,189.59,189.79,32231.0,185.926,185.9651,185.2518,185.4472,32231.0
2022-05-18 13:10:00,189.75,190.01,188.75,188.75,22926.0,185.4081,185.6622,184.431,184.431,22926.0
2022-05-18 13:20:00,188.76,189.44,188.76,189.44,10350.0,184.4408,185.1052,184.4408,185.1052,10350.0
2022-05-18 13:30:00,189.59,190.11,189.46,189.92,21564.0,185.2518,185.7599,185.1248,185.5742,21564.0
2022-05-18 13:40:00,189.89,189.89,189.35,189.78,14026.0,185.5449,185.5449,185.0173,185.4374,14026.0
2022-05-18 13:50:00,189.78,189.92,189.3,189.36,14340.0,185.4374,185.5742,184.9684,185.0271,14340.0
2022-05-18 14:00:00,189.39,189.43,188.68,188.84,5825.0,185.0564,185.0955,184.3626,184.519,5825.0
2022-05-18 14:10:00,188.89,189.04,188.25,188.73,14503.0,184.5678,184.7144,183.9425,184.4115,14503.0
2022-05-18 14:20:00,188.6,188.75,188.28,188.37,8863.0,184.2844,184.431,183.9718,184.0597,8863.0
2022-05-18 14:30:00,188.42,188.52,187.67,187.85,13197.0,184.1086,184.2063,183.3757,183.5516,13197.0
2022-05-18 14:40:00,187.94,188.35,187.68,188.21,13111.0,183.6396,184.0402,183.3855,183.9034,13111.0
2022-05-18 14:50:00,188.43,188.43,187.82,187.85,8214.0,184.1183,184.1183,183.5223,183.5516,8214.0
2022-05-18 15:00:00,187.99,188.36,187.69,188.04,8198.0,183.6884,184.0499,183.3953,183.7373,8198.0
2022-05-18 15:10:00,187.92,188.29,187.84,187.98,13139.0,183.62,183.9815,183.5418,183.6786,13139.0
2022-05-18 15:20:00,187.97,188.14,187.12,187.3,12889.0,183.6689,183.835,182.8383,183.0142,12889.0
2022-05-18 15:30:00,187.4,188.28,187.2,188.22,19983.0,183.1119,183.9718,182.9165,183.9131,19983.0
2022-05-18 15:40:00,188.28,188.34,187.65,187.77,41878.0,183.9718,184.0304,183.3562,183.4734,41878.0
2022-05-18 15:50:00,187.77,188.16,187.36,188.16,93898.0,183.4734,183.8545,183.0728,183.8545,93898.0
2022-05-19 09:30:00,186.43,188.63,185.76,188.38,28286.0,182.1641,184.3138,181.5094,184.0695,28286.0
2022-05-19 09:40:00,188.18,189.07,187.16,187.16,18273.0,183.8741,184.7437,182.8774,182.8774,18273.0
2022-05-19 09:50:00,187.03,188.9,187.03,188.49,7494.0,182.7504,184.5776,182.7504,184.177,7494.0
2022-05-19 10:00:00,188.51,191.33,188.36,190.1,39539.0,184.1965,186.952,184.0499,185.7501,39539.0
2022-05-19 10:10:00,189.89,190.95,189.71,190.77,12931.0,185.5449,186.5807,185.3691,186.4048,12931.0
2022-05-19 10:20:00,190.78,192.57,190.35,190.78,29949.0,186.4146,188.1636,185.9944,186.4146,29949.0
2022-05-19 10:30:00,190.54,190.7,190.02,190.1,22402.0,186.1801,186.3364,185.672,185.7501,22402.0
2022-05-19 10:40:00,190.08,190.81,189.54,190.64,21987.0,185.7306,186.4439,185.2029,186.2778,21987.0
2022-05-19 10:50:00,190.65,191.33,190.41,190.54,17596.0,186.2875,186.952,186.053,186.1801,17596.0
2022-05-19 11:00:00,190.47,190.73,189.76,189.83,6507.0,186.1117,186.3657,185.4179,185.4863,6507.0
2022-05-19 11:10:00,189.95,191.43,189.94,191.34,13632.0,185.6036,187.0497,185.5938,186.9618,13632.0
2022-05-19 11:20:00,191.55,192.0,190.94,191.03,19128.0,187.1669,187.6067,186.5709,186.6588,19128.0
2022-05-19 11:30:00,191.18,193.52,191.18,193.52,17919.0,186.8054,189.0919,186.8054,189.0919,17919.0
2022-05-19 11:40:00,193.55,194.64,193.54,194.18,28853.0,189.1212,190.1862,189.1114,189.7368,28853.0
2022-05-19 11:50:00,194.3,194.49,193.46,193.82,13991.0,189.854,190.0397,189.0332,189.385,13991.0
2022-05-19 12:00:00,193.79,193.79,193.19,193.29,3769.0,189.3557,189.3557,188.7694,188.8671,3769.0
2022-05-19 12:10:00,193.36,194.0,193.33,193.39,16099.0,188.9355,189.5609,188.9062,188.9648,16099.0
2022-05-19 12:20:00,192.98,193.67,192.81,193.41,14738.0,188.5642,189.2384,188.3981,188.9844,14738.0
2022-05-19 12:30:00,193.44,193.61,193.03,193.03,9666.0,189.0137,189.1798,188.6131,188.6131,9666.0
2022-05-19 12:40:00,192.89,192.9,192.66,192.84,2014.0,188.4763,188.4861,188.2515,188.4274,2014.0
2022-05-19 12:50:00,192.91,193.2,192.9,192.94,6909.0,188.4958,188.7792,188.4861,188.5251,6909.0
2022-05-19 13:00:00,193.09,193.16,192.51,192.71,4297.0,188.6717,188.7401,188.105,188.3004,4297.0
2022-05-19 13:10:00,192.53,192.76,191.85,192.72,18234.0,188.1245,188.3493,187.4601,188.3102,18234.0
2022-05-19 13:20:00,192.62,193.33,192.52,193.0,9382.0,188.2125,188.9062,188.1148,188.5838,9382.0
2022-05-19 13:30:00,193.06,193.28,192.19,192.48,11074.0,188.6424,188.8574,187.7923,188.0757,11074.0
2022-05-19 13:40:00,192.46,192.75,191.63,191.63,10168.0,188.0561,188.3395,187.2451,187.2451,10168.0
2022-05-19 13:50:00,191.8,193.76,191.8,193.6,6217.0,187.4112,189.3264,187.4112,189.17,6217.0
2022-05-19 14:00:00,193.56,193.56,192.47,192.98,6477.0,189.131,189.131,188.0659,188.5642,6477.0
2022-05-19 14:10:00,193.06,193.6,192.95,192.95,5398.0,188.6424,189.17,188.5349,188.5349,5398.0
2022-05-19 14:20:00,193.0,193.42,192.99,193.12,6305.0,188.5838,188.9942,188.574,188.701,6305.0
2022-05-19 14:30:00,193.06,193.69,192.9,193.3,8469.0,188.6424,189.258,188.4861,188.8769,8469.0
2022-05-19 14:40:00,193.11,193.91,192.94,193.91,6458.0,188.6913,189.4729,188.5251,189.4729,6458.0
2022-05-19 14:50:00,193.88,194.05,193.31,193.68,8682.0,189.4436,189.6097,188.8867,189.2482,8682.0
2022-05-19 15:00:00,193.62,194.9,193.41,193.78,12070.0,189.1896,190.4403,188.9844,189.3459,12070.0
2022-05-19 15:10:00,193.5,193.63,192.78,192.86,5924.0,189.0723,189.1994,188.3688,188.447,5924.0
2022-05-19 15:20:00,192.81,192.82,191.89,192.04,8652.0,188.3981,188.4079,187.4992,187.6457,8652.0
2022-05-19 15:30:00,191.99,192.21,191.69,191.89,15532.0,187.5969,187.8118,187.3037,187.4992,15532.0
2022-05-19 15:40:00,191.88,192.53,191.52,191.83,39543.0,187.4894,188.1245,187.1376,187.4405,39543.0
2022-05-19 15:50:00,191.93,192.0,190.81,191.22,67447.0,187.5383,187.6067,186.4439,186.8445,67447.0
2022-05-20 09:30:00,192.2,193.91,192.14,193.81,23852.0,187.8021,189.4729,187.7434,189.3752,23852.0
2022-05-20 09:40:00,193.71,194.86,192.75,194.52,17877.0,189.2775,190.4012,188.3395,190.069,17877.0
2022-05-20 09:50:00,194.24,194.24,192.91,193.37,3892.0,189.7954,189.7954,188.4958,188.9453,3892.0
2022-05-20 10:00:00,193.35,193.42,191.54,191.83,3636.0,188.9258,188.9942,187.1572,187.4405,3636.0
2022-05-20 10:10:00,191.92,192.38,191.8,192.28,6834.0,187.5285,187.978,187.4112,187.8802,6834.0
2022-05-20 10:20:00,192.29,192.9,191.86,192.66,8607.0,187.89,188.4861,187.4699,188.2515,8607.0
2022-05-20 10:30:00,192.72,192.72,191.66,191.87,3474.0,188.3102,188.3102,187.2744,187.4796,3474.0
2022-05-20 10:40:00,191.93,192.37,191.39,191.53,4344.0,187.5383,187.9682,187.0106,187.1474,4344.0
2022-05-20 10:50:00,191.53,191.57,190.67,190.92,6552.0,187.1474,187.1865,186.3071,186.5514,6552.0
2022-05-20 11:00:00,190.79,190.97,189.94,190.14,8514.0,186.4243,186.6002,185.5938,185.7892,8514.0
2022-05-20 11:10:00,189.99,190.55,189.87,189.89,3853.0,185.6426,186.1898,185.5254,185.5449,3853.0
2022-05-20 11:20:00,190.02,190.59,189.59,190.41,3813.0,185.672,186.2289,185.2518,186.053,3813.0
2022-05-20 11:30:00,190.61,190.8,190.15,190.35,6213.0,186.2485,186.4341,185.799,185.9944,6213.0
2022-05-20 11:40:00,190.4,190.71,190.33,190.58,3374.0,186.0433,186.3462,185.9749,186.2191,3374.0
2022-05-20 11:50:00,190.68,190.72,190.2,190.29,3742.0,186.3169,186.3559,185.8478,185.9358,3742.0
2022-05-20 12:00:00,190.29,190.37,189.17,189.17,3192.0,185.9358,186.0139,184.8414,184.8414,3192.0
2022-05-20 12:10:00,188.92,189.45,188.7,189.26,5308.0,184.5971,185.115,184.3822,184.9293,5308.0
2022-05-20 12:20:00,189.34,189.71,189.13,189.27,3758.0,185.0075,185.3691,184.8023,184.9391,3758.0
2022-05-20 12:30:00,189.15,189.58,189.1,189.19,4171.0,184.8219,185.242,184.773,184.8609,4171.0
2022-05-20 12:40:00,189.19,189.45,188.71,189.44,4511.0,184.8609,185.115,184.3919,185.1052,4511.0
2022-05-20 12:50:00,189.44,189.74,189.22,189.25,5188.0,185.1052,185.3984,184.8903,184.9196,5188.0
2022-05-20 13:00:00,189.4,189.4,188.83,188.88,5125.0,185.0661,185.0661,184.5092,184.558,5125.0
2022-05-20 13:10:00,188.82,188.82,188.53,188.61,4377.0,184.4994,184.4994,184.2161,184.2942,4377.0
2022-05-20 13:20:00,188.52,188.88,188.52,188.62,4819.0,184.2063,184.558,184.2063,184.304,4819.0
2022-05-20 13:30:00,188.64,189.79,188.64,189.44,7838.0,184.3235,185.4472,184.3235,185.1052,7838.0
2022-05-20 13:40:00,189.16,189.7,189.16,189.3,7362.0,184.8316,185.3593,184.8316,184.9684,7362.0
2022-05-20 13:50:00,189.27,189.94,189.07,189.57,3533.0,184.9391,185.5938,184.7437,185.2323,3533.0
2022-05-20 14:00:00,189.64,190.1,189.38,189.77,5729.0,185.3007,185.7501,185.0466,185.4277,5729.0
2022-05-20 14:10:00,189.83,190.34,189.7,190.0,4137.0,185.4863,185.9846,185.3593,185.6524,4137.0
2022-05-20 14:20:00,189.86,190.26,189.77,190.26,2867.0,185.5156,185.9065,185.4277,185.9065,2867.0
2022-05-20 14:30:00,190.21,190.22,189.61,189.91,4782.0,185.8576,185.8674,185.2713,185.5645,4782.0
2022-05-20 14:40:00,189.97,190.61,189.97,190.61,10633.0,185.6231,186.2485,185.6231,186.2485,10633.0
2022-05-20 14:50:00,190.8,191.39,190.59,190.78,5548.0,186.4341,187.0106,186.2289,186.4146,5548.0
2022-05-20 15:00:00,190.65,191.04,190.09,190.22,6942.0,186.2875,186.6686,185.7404,185.8674,6942.0
2022-05-20 15:10:00,190.09,190.91,190.09,190.65,4687.0,185.7404,186.5416,185.7404,186.2875,4687.0
2022-05-20 15:20:00,190.78,191.77,190.6,191.68,6654.0,186.4146,187.3819,186.2387,187.294,6654.0
2022-05-20 15:30:00,191.59,192.69,191.35,192.69,16328.0,187.206,188.2809,186.9715,188.2809,16328.0
2022-05-20 15:40:00,192.69,194.15,192.69,193.76,37089.0,188.2809,189.7075,188.2809,189.3264,37089.0
2022-05-20 15:50:00,193.91,194.98,193.63,194.66,100627.0,189.4729,190.5185,189.1994,190.2058,100627.0
2022-05-23 09:30:00,196.45,196.45,195.22,196.19,16218.0,191.9548,191.9548,190.753,191.7008,16218.0
2022-05-23 09:40:00,196.54,196.83,194.09,194.69,15728.0,192.0428,192.3261,189.6488,190.2351,15728.0
2022-05-23 09:50:00,194.75,194.75,193.05,193.08,4887.0,190.2937,190.2937,188.6326,188.6619,4887.0
2022-05-23 10:00:00,192.74,192.74,191.18,191.21,10269.0,188.3297,188.3297,186.8054,186.8347,10269.0
2022-05-23 10:10:00,191.06,191.72,190.56,191.68,23339.0,186.6882,187.3331,186.1996,187.294,23339.0
2022-05-23 10:20:00,191.68,192.25,191.26,192.12,14007.0,187.294,187.8509,186.8836,187.7239,14007.0
2022-05-23 10:30:00,192.28,193.0,192.13,192.77,13775.0,187.8802,188.5838,187.7337,188.359,13775.0
2022-05-23 10:40:00,192.82,193.21,192.43,193.07,19519.0,188.4079,188.789,188.0268,188.6522,19519.0
2022-05-23 10:50:00,193.07,193.07,191.73,192.68,6117.0,188.6522,188.6522,187.3428,188.2711,6117.0
2022-05-23 11:00:00,192.59,194.41,192.46,194.13,19912.0,188.1832,189.9615,188.0561,189.6879,19912.0
2022-05-23 11:10:00,194.06,194.36,193.56,194.01,13927.0,189.6195,189.9126,189.131,189.5707,13927.0
2022-05-23 11:20:00,194.03,194.58,193.5,194.53,11638.0,189.5902,190.1276,189.0723,190.0788,11638.0
2022-05-23 11:30:00,194.62,195.76,194.62,195.76,10694.0,190.1667,191.2806,190.1667,191.2806,10694.0
2022-05-23 11:40:00,195.77,196.02,195.03,195.39,7228.0,191.2904,191.5347,190.5673,190.9191,7228.0
2022-05-23 11:50:00,195.39,195.9,195.23,195.55,7986.0,190.9191,191.4174,190.7627,191.0754,7986.0
2022-05-23 12:00:00,195.6,196.4,195.53,195.82,8548.0,191.1243,191.906,191.0559,191.3392,8548.0
2022-05-23 12:10:00,195.83,195.83,194.92,195.36,10861.0,191.349,191.349,190.4598,190.8898,10861.0
2022-05-23 12:20:00,195.49,195.96,195.49,195.78,3455.0,191.0168,191.476,191.0168,191.3002,3455.0
2022-05-23 12:30:00,195.73,196.34,195.58,196.34,3515.0,191.2513,191.8473,191.1047,191.8473,3515.0
2022-05-23 12:40:00,196.34,196.5,195.67,195.67,2010.0,191.8473,192.0037,191.1927,191.1927,2010.0
2022-05-23 12:50:00,195.77,195.77,195.15,195.65,2688.0,191.2904,191.2904,190.6846,191.1731,2688.0
2022-05-23 13:00:00,195.46,195.65,195.14,195.25,3329.0,190.9875,191.1731,190.6748,190.7823,3329.0
2022-05-23 13:10:00,195.42,195.61,194.86,194.95,4065.0,190.9484,191.134,190.4012,190.4891,4065.0
2022-05-23 13:20:00,194.9,196.06,194.58,196.05,8213.0,190.4403,191.5737,190.1276,191.564,8213.0
2022-05-23 13:30:00,195.97,196.29,195.89,195.98,7324.0,191.4858,191.7985,191.4076,191.4956,7324.0
2022-05-23 13:40:00,195.98,196.49,195.93,196.42,5592.0,191.4956,191.9939,191.4467,191.9255,5592.0
2022-05-23 13:50:00,196.38,196.83,196.14,196.75,5450.0,191.8864,192.3261,191.6519,192.248,5450.0
2022-05-23 14:00:00,196.91,197.02,196.52,197.02,2780.0,192.4043,192.5118,192.0232,192.5118,2780.0
2022-05-23 14:10:00,196.88,197.05,196.79,196.95,4845.0,192.375,192.5411,192.287,192.4434,4845.0
2022-05-23 14:20:00,196.97,197.03,196.81,196.96,4498.0,192.4629,192.5216,192.3066,192.4532,4498.0
2022-05-23 14:30:00,196.97,197.54,196.88,197.53,10358.0,192.4629,193.0199,192.375,193.0101,10358.0
2022-05-23 14:40:00,197.43,197.75,197.17,197.17,6473.0,192.9124,193.2251,192.6584,192.6584,6473.0
2022-05-23 14:50:00,197.09,197.21,196.78,197.09,4908.0,192.5802,192.6974,192.2773,192.5802,4908.0
2022-05-23 15:00:00,197.14,197.44,197.06,197.31,6390.0,192.629,192.9222,192.5509,192.7951,6390.0
2022-05-23 15:10:00,197.44,197.44,196.83,197.16,7573.0,192.9222,192.9222,192.3261,192.6486,7573.0
2022-05-23 15:20:00,197.18,197.43,197.06,197.31,14078.0,192.6681,192.9124,192.5509,192.7951,14078.0
2022-05-23 15:30:00,197.36,197.43,196.84,196.97,16229.0,192.844,192.9124,192.3359,192.4629,16229.0
2022-05-23 15:40:00,196.97,197.23,196.0,196.23,33003.0,192.4629,192.717,191.5151,191.7399,33003.0
2022-05-23 15:50:00,196.12,197.3,196.12,197.07,61247.0,191.6324,192.7854,191.6324,192.5606,61247.0
2022-05-24 09:30:00,195.79,196.27,192.73,193.17,12783.0,191.6995,192.1695,188.7034,189.1342,12783.0
2022-05-24 09:40:00,193.4,193.4,191.94,192.16,7043.0,189.3594,189.3594,187.9299,188.1453,7043.0
2022-05-24 09:50:00,191.81,192.91,191.21,191.39,12102.0,187.8027,188.8797,187.2152,187.3914,12102.0
2022-05-24 10:00:00,191.39,191.65,190.32,190.52,9475.0,187.3914,187.646,186.3438,186.5396,9475.0
2022-05-24 10:10:00,190.53,191.14,189.9,190.18,8560.0,186.5494,187.1466,185.9326,186.2067,8560.0
2022-05-24 10:20:00,190.2,191.17,190.13,191.09,4208.0,186.2263,187.176,186.1578,187.0977,4208.0
2022-05-24 10:30:00,190.92,191.16,190.08,190.18,7446.0,186.9312,187.1662,186.1088,186.2067,7446.0
2022-05-24 10:40:00,190.31,190.79,189.67,189.82,10379.0,186.334,186.804,185.7074,185.8542,10379.0
2022-05-24 10:50:00,189.82,190.01,189.49,189.8,9793.0,185.8542,186.0403,185.5311,185.8346,9793.0
2022-05-24 11:00:00,189.82,190.1,189.31,189.55,8597.0,185.8542,186.1284,185.3549,185.5899,8597.0
2022-05-24 11:10:00,189.63,189.71,188.96,189.03,7666.0,185.6682,185.7465,185.0122,185.0807,7666.0
2022-05-24 11:20:00,189.02,189.61,188.8,189.61,7195.0,185.0709,185.6486,184.8555,185.6486,7195.0
2022-05-24 11:30:00,189.74,189.82,189.32,189.47,5394.0,185.7759,185.8542,185.3647,185.5115,5394.0
2022-05-24 11:40:00,189.59,190.71,189.51,190.5,7834.0,185.629,186.7256,185.5507,186.52,7834.0
2022-05-24 11:50:00,190.56,191.31,190.49,190.8,5222.0,186.5788,187.3131,186.5102,186.8138,5222.0
2022-05-24 12:00:00,190.72,191.1,190.48,191.08,5225.0,186.7354,187.1075,186.5004,187.0879,5225.0
2022-05-24 12:10:00,190.99,191.42,190.98,191.33,10689.0,186.9998,187.4208,186.99,187.3327,10689.0
2022-05-24 12:20:00,191.25,191.47,191.1,191.14,4747.0,187.2544,187.4698,187.1075,187.1466,4747.0
2022-05-24 12:30:00,191.19,191.19,190.17,190.25,5219.0,187.1956,187.1956,186.1969,186.2752,5219.0
2022-05-24 12:40:00,190.33,190.65,190.11,190.65,3306.0,186.3536,186.6669,186.1382,186.6669,3306.0
2022-05-24 12:50:00,190.51,190.83,190.23,190.44,3816.0,186.5298,186.8431,186.2557,186.4613,3816.0
2022-05-24 13:00:00,190.43,190.43,189.42,189.61,9188.0,186.4515,186.4515,185.4626,185.6486,9188.0
2022-05-24 13:10:00,189.56,190.17,189.48,190.17,13356.0,185.5997,186.1969,185.5213,186.1969,13356.0
2022-05-24 13:20:00,190.05,190.23,189.79,190.17,7011.0,186.0794,186.2557,185.8249,186.1969,7011.0
2022-05-24 13:30:00,190.09,190.33,189.91,190.31,10736.0,186.1186,186.3536,185.9423,186.334,10736.0
2022-05-24 13:40:00,190.42,190.95,190.42,190.6,4612.0,186.4417,186.9606,186.4417,186.6179,4612.0
2022-05-24 13:50:00,190.78,190.81,190.51,190.59,4474.0,186.7942,186.8235,186.5298,186.6081,4474.0
2022-05-24 14:00:00,190.59,190.83,190.3,190.71,9751.0,186.6081,186.8431,186.3242,186.7256,9751.0
2022-05-24 14:10:00,190.69,191.38,190.14,190.15,5391.0,186.7061,187.3816,186.1675,186.1773,5391.0
2022-05-24 14:20:00,190.13,190.79,190.02,190.58,6225.0,186.1578,186.804,186.05,186.5983,6225.0
2022-05-24 14:30:00,190.42,191.07,190.32,190.91,6144.0,186.4417,187.0781,186.3438,186.9215,6144.0
2022-05-24 14:40:00,190.87,190.87,189.51,189.62,6174.0,186.8823,186.8823,185.5507,185.6584,6174.0
2022-05-24 14:50:00,189.52,189.57,189.06,189.49,14482.0,185.5605,185.6095,185.1101,185.5311,14482.0
2022-05-24 15:00:00,189.57,190.51,189.57,190.13,6636.0,185.6095,186.5298,185.6095,186.1578,6636.0
2022-05-24 15:10:00,190.21,190.76,190.21,190.61,4584.0,186.2361,186.7746,186.2361,186.6277,4584.0
2022-05-24 15:20:00,190.46,190.91,190.19,190.76,7877.0,186.4809,186.9215,186.2165,186.7746,7877.0
2022-05-24 15:30:00,190.77,192.29,190.77,192.11,15268.0,186.7844,188.2726,186.7844,188.0964,15268.0
2022-05-24 15:40:00,192.03,192.42,191.58,191.69,18609.0,188.0181,188.3999,187.5775,187.6852,18609.0
2022-05-24 15:50:00,191.69,191.88,191.17,191.54,66606.0,187.6852,187.8712,187.176,187.5383,66606.0
2022-05-25 09:30:00,190.99,191.62,189.55,191.39,23172.0,186.9998,187.6166,185.5899,187.3914,23172.0
2022-05-25 09:40:00,191.55,191.98,190.6,191.22,8617.0,187.5481,187.9691,186.6179,187.225,8617.0
2022-05-25 09:50:00,191.32,191.67,191.11,191.29,8639.0,187.3229,187.6656,187.1173,187.2935,8639.0
2022-05-25 10:00:00,191.32,192.28,191.18,191.51,12166.0,187.3229,188.2628,187.1858,187.5089,12166.0
2022-05-25 10:10:00,191.65,192.77,191.47,192.63,9304.0,187.646,188.7426,187.4698,188.6055,9304.0
2022-05-25 10:20:00,192.66,193.24,192.65,193.22,12518.0,188.6349,189.2028,188.6251,189.1832,12518.0
2022-05-25 10:30:00,193.27,193.9,192.87,193.72,8960.0,189.2321,189.849,188.8405,189.6727,8960.0
2022-05-25 10:40:00,193.77,193.79,193.23,193.58,7166.0,189.7217,189.7413,189.193,189.5357,7166.0
2022-05-25 10:50:00,193.52,193.71,193.47,193.64,6788.0,189.4769,189.663,189.428,189.5944,6788.0
2022-05-25 11:00:00,193.63,194.03,193.35,193.91,6479.0,189.5846,189.9763,189.3105,189.8588,6479.0
2022-05-25 11:10:00,193.86,194.1,193.56,193.56,4371.0,189.8098,190.0448,189.5161,189.5161,4371.0
2022-05-25 11:20:00,193.58,193.82,193.38,193.44,5459.0,189.5357,189.7707,189.3399,189.3986,5459.0
2022-05-25 11:30:00,193.33,193.45,192.57,192.67,4442.0,189.2909,189.4084,188.5468,188.6447,4442.0
2022-05-25 11:40:00,192.76,193.49,192.67,193.48,6165.0,188.7328,189.4476,188.6447,189.4378,6165.0
2022-05-25 11:50:00,193.4,193.4,191.52,192.43,109515.0,189.3594,189.3594,187.5187,188.4097,109515.0
2022-05-25 12:00:00,192.55,193.61,192.55,193.0,36663.0,188.5272,189.565,188.5272,188.9678,36663.0
2022-05-25 12:10:00,192.91,193.35,192.68,192.76,10260.0,188.8797,189.3105,188.6545,188.7328,10260.0
2022-05-25 12:20:00,192.75,192.87,192.31,192.8,12518.0,188.723,188.8405,188.2922,188.772,12518.0
2022-05-25 12:30:00,192.8,193.18,192.8,193.05,7582.0,188.772,189.144,188.772,189.0167,7582.0
2022-05-25 12:40:00,193.15,193.81,193.04,193.81,9738.0,189.1147,189.7609,189.007,189.7609,9738.0
2022-05-25 12:50:00,193.77,193.77,193.31,193.65,5977.0,189.7217,189.7217,189.2713,189.6042,5977.0
2022-05-25 13:00:00,193.61,193.64,193.4,193.45,3615.0,189.565,189.5944,189.3594,189.4084,3615.0
2022-05-25 13:10:00,193.5,194.05,193.38,193.95,7840.0,189.4573,189.9959,189.3399,189.8979,7840.0
2022-05-25 13:20:00,193.96,194.1,193.52,194.1,6154.0,189.9077,190.0448,189.4769,190.0448,6154.0
2022-05-25 13:30:00,193.98,194.36,193.92,193.98,12871.0,189.9273,190.2994,189.8686,189.9273,12871.0
2022-05-25 13:40:00,193.97,194.14,193.89,194.05,8780.0,189.9175,190.084,189.8392,189.9959,8780.0
2022-05-25 13:50:00,194.01,194.02,193.68,193.72,17690.0,189.9567,189.9665,189.6336,189.6727,17690.0
2022-05-25 14:00:00,193.74,194.92,192.71,193.4,10450.0,189.6923,190.8477,188.6838,189.3594,10450.0
2022-05-25 14:10:00,193.92,194.56,193.65,194.32,6038.0,189.8686,190.4952,189.6042,190.2602,6038.0
2022-05-25 14:20:00,194.27,195.23,194.2,195.03,12140.0,190.2113,191.1512,190.1427,190.9554,12140.0
2022-05-25 14:30:00,195.17,195.19,194.73,194.81,6598.0,191.0925,191.112,190.6616,190.74,6598.0
2022-05-25 14:40:00,194.81,195.62,194.81,195.52,9688.0,190.74,191.5331,190.74,191.4351,9688.0
2022-05-25 14:50:00,195.54,196.13,195.44,195.93,12911.0,191.4547,192.0324,191.3568,191.8366,12911.0
2022-05-25 15:00:00,195.88,196.84,195.88,196.78,9246.0,191.7876,192.7276,191.7876,192.6688,9246.0
2022-05-25 15:10:00,196.7,197.04,196.56,197.04,13951.0,192.5905,192.9234,192.4534,192.9234,13951.0
2022-05-25 15:20:00,196.96,197.41,196.86,197.33,18518.0,192.8451,193.2857,192.7471,193.2073,18518.0
2022-05-25 15:30:00,197.41,197.45,196.63,196.72,48918.0,193.2857,193.3248,192.522,192.6101,48918.0
2022-05-25 15:40:00,196.72,196.88,196.29,196.51,38122.0,192.6101,192.7667,192.1891,192.4045,38122.0
2022-05-25 15:50:00,196.4,196.47,195.58,195.71,138811.0,192.2968,192.3653,191.4939,191.6212,138811.0
2022-05-26 09:30:00,197.07,198.06,196.01,197.4,8288.0,192.9528,193.9221,191.9149,193.2759,8288.0
2022-05-26 09:40:00,197.51,198.0,197.31,197.87,1300.0,193.3836,193.8633,193.1877,193.736,1300.0
2022-05-26 09:50:00,197.85,198.31,197.59,198.08,10502.0,193.7165,194.1669,193.4619,193.9417,10502.0
2022-05-26 10:00:00,198.18,198.99,197.78,198.82,7141.0,194.0396,194.8326,193.6479,194.6662,7141.0
2022-05-26 10:10:00,198.38,199.55,198.15,199.55,16128.0,194.2354,195.3809,194.0102,195.3809,16128.0
2022-05-26 10:20:00,199.59,200.38,199.47,199.87,10431.0,195.4201,196.1936,195.3026,195.6943,10431.0
2022-05-26 10:30:00,199.94,199.95,199.09,199.27,5838.0,195.7628,195.7726,194.9306,195.1068,5838.0
2022-05-26 10:40:00,199.19,199.2,198.42,198.88,8791.0,195.0285,195.0383,194.2746,194.7249,8791.0
2022-05-26 10:50:00,198.95,198.95,198.42,198.6,4014.0,194.7935,194.7935,194.2746,194.4508,4014.0
2022-05-26 11:00:00,198.62,198.93,198.62,198.65,4805.0,194.4704,194.7739,194.4704,194.4997,4805.0
2022-05-26 11:10:00,198.72,199.07,198.63,198.69,5023.0,194.5683,194.911,194.4802,194.5389,5023.0
2022-05-26 11:20:00,198.58,198.8,198.41,198.52,6986.0,194.4312,194.6466,194.2648,194.3725,6986.0
2022-05-26 11:30:00,198.55,198.75,198.01,198.27,5829.0,194.4018,194.5977,193.8731,194.1277,5829.0
2022-05-26 11:40:00,198.2,198.31,197.97,198.19,3708.0,194.0591,194.1669,193.834,194.0494,3708.0
2022-05-26 11:50:00,198.19,198.53,198.14,198.48,3830.0,194.0494,194.3823,194.0004,194.3333,3830.0
2022-05-26 12:00:00,198.28,198.74,198.24,198.53,6217.0,194.1375,194.5879,194.0983,194.3823,6217.0
2022-05-26 12:10:00,198.51,198.78,198.34,198.47,6570.0,194.3627,194.627,194.1962,194.3235,6570.0
2022-05-26 12:20:00,198.52,198.8,198.52,198.7,3012.0,194.3725,194.6466,194.3725,194.5487,3012.0
2022-05-26 12:30:00,198.69,199.18,198.69,199.13,12034.0,194.5389,195.0187,194.5389,194.9697,12034.0
2022-05-26 12:40:00,199.09,199.78,199.08,199.71,7360.0,194.9306,195.6061,194.9208,195.5376,7360.0
2022-05-26 12:50:00,199.68,200.15,199.44,200.14,14310.0,195.5082,195.9684,195.2732,195.9586,14310.0
2022-05-26 13:00:00,200.11,200.81,200.11,200.5,7281.0,195.9292,196.6146,195.9292,196.3111,7281.0
2022-05-26 13:10:00,200.67,200.69,200.22,200.4,7616.0,196.4775,196.4971,196.0369,196.2132,7616.0
2022-05-26 13:20:00,200.31,200.53,200.18,200.32,10796.0,196.1251,196.3405,195.9978,196.1349,10796.0
2022-05-26 13:30:00,200.33,200.73,200.26,200.56,4527.0,196.1446,196.5363,196.0761,196.3698,4527.0
2022-05-26 13:40:00,200.65,200.78,200.26,200.36,5315.0,196.458,196.5852,196.0761,196.174,5315.0
2022-05-26 13:50:00,200.34,201.13,200.18,201.09,14109.0,196.1544,196.9279,195.9978,196.8888,14109.0
2022-05-26 14:00:00,201.04,201.04,200.3,200.62,6063.0,196.8398,196.8398,196.1153,196.4286,6063.0
2022-05-26 14:10:00,200.63,200.63,200.33,200.33,2745.0,196.4384,196.4384,196.1446,196.1446,2745.0
2022-05-26 14:20:00,200.47,200.7,200.36,200.36,3190.0,196.2817,196.5069,196.174,196.174,3190.0
2022-05-26 14:30:00,200.42,200.71,200.11,200.67,7808.0,196.2328,196.5167,195.9292,196.4775,7808.0
2022-05-26 14:40:00,200.54,200.87,200.47,200.69,9640.0,196.3503,196.6734,196.2817,196.4971,9640.0
2022-05-26 14:50:00,200.74,200.89,200.72,200.81,3913.0,196.5461,196.6929,196.5265,196.6146,3913.0
2022-05-26 15:00:00,200.87,201.12,200.64,201.12,8095.0,196.6734,196.9181,196.4482,196.9181,8095.0
2022-05-26 15:10:00,201.01,201.32,200.92,201.28,18209.0,196.8104,197.114,196.7223,197.0748,18209.0
2022-05-26 15:20:00,201.28,201.57,201.07,201.56,14914.0,197.0748,197.3587,196.8692,197.349,14914.0
2022-05-26 15:30:00,201.46,202.2,201.41,202.17,22266.0,197.251,197.9756,197.2021,197.9462,22266.0
2022-05-26 15:40:00,202.15,202.94,202.15,202.89,18347.0,197.9266,198.7001,197.9266,198.6512,18347.0
2022-05-26 15:50:00,202.93,203.36,202.05,202.12,92900.0,198.6903,199.1113,197.8287,197.8973,92900.0
2022-05-27 09:30:00,204.94,207.61,204.91,207.23,22422.0,200.6583,203.2726,200.629,202.9005,22422.0
2022-05-27 09:40:00,208.08,208.12,206.24,206.24,11168.0,203.7327,203.7719,201.9312,201.9312,11168.0
2022-05-27 09:50:00,206.49,207.08,206.26,206.59,9996.0,202.176,202.7536,201.9508,202.2739,9996.0
2022-05-27 10:00:00,206.39,207.03,206.22,206.67,10444.0,202.078,202.7047,201.9116,202.3522,10444.0
2022-05-27 10:10:00,206.46,207.84,206.46,207.11,21062.0,202.1466,203.4977,202.1466,202.783,21062.0
2022-05-27 10:20:00,207.21,208.18,207.16,207.64,23136.0,202.8809,203.8306,202.832,203.3019,23136.0
2022-05-27 10:30:00,207.87,208.22,206.55,206.8,47394.0,203.5271,203.8698,202.2347,202.4795,47394.0
2022-05-27 10:40:00,206.54,206.54,205.3,205.7,16400.0,202.2249,202.2249,201.0108,201.4025,16400.0
2022-05-27 10:50:00,205.89,206.16,204.77,204.87,4289.0,201.5885,201.8528,200.4919,200.5898,4289.0
2022-05-27 11:00:00,204.9,205.78,204.58,205.64,37996.0,200.6192,201.4808,200.3059,201.3437,37996.0
2022-05-27 11:10:00,205.62,206.39,205.62,206.39,15994.0,201.3241,202.078,201.3241,202.078,15994.0
2022-05-27 11:20:00,206.3,206.56,205.85,205.86,5942.0,201.9899,202.2445,201.5493,201.5591,5942.0
2022-05-27 11:30:00,206.03,206.14,205.8,206.09,5664.0,201.7256,201.8333,201.5004,201.7843,5664.0
2022-05-27 11:40:00,206.16,206.68,206.16,206.68,3891.0,201.8528,202.362,201.8528,202.362,3891.0
2022-05-27 11:50:00,206.47,206.56,206.15,206.52,5090.0,202.1564,202.2445,201.8431,202.2053,5090.0
2022-05-27 12:00:00,206.61,206.89,206.38,206.88,8937.0,202.2934,202.5676,202.0683,202.5578,8937.0
2022-05-27 12:10:00,206.83,206.96,206.22,206.32,5690.0,202.5088,202.6361,201.9116,202.0095,5690.0
2022-05-27 12:20:00,206.41,206.59,206.2,206.47,3297.0,202.0976,202.2739,201.892,202.1564,3297.0
2022-05-27 12:30:00,206.29,206.52,206.11,206.23,1968.0,201.9801,202.2053,201.8039,201.9214,1968.0
2022-05-27 12:40:00,206.26,206.5,206.24,206.37,3680.0,201.9508,202.1857,201.9312,202.0585,3680.0
2022-05-27 12:50:00,206.28,206.42,206.05,206.08,4454.0,201.9703,202.1074,201.7451,201.7745,4454.0
2022-05-27 13:00:00,205.99,206.32,205.97,206.15,3733.0,201.6864,202.0095,201.6668,201.8431,3733.0
2022-05-27 13:10:00,206.16,206.19,205.93,206.03,7420.0,201.8528,201.8822,201.6277,201.7256,7420.0
2022-05-27 13:20:00,206.11,206.15,205.91,205.99,4677.0,201.8039,201.8431,201.6081,201.6864,4677.0
2022-05-27 13:30:00,206.01,206.66,206.01,206.45,3607.0,201.706,202.3424,201.706,202.1368,3607.0
2022-05-27 13:40:00,206.49,206.94,206.36,206.51,6615.0,202.176,202.6166,202.0487,202.1955,6615.0
2022-05-27 13:50:00,206.43,206.61,206.16,206.16,4905.0,202.1172,202.2934,201.8528,201.8528,4905.0
2022-05-27 14:00:00,206.31,206.68,206.16,206.68,3721.0,201.9997,202.362,201.8528,202.362,3721.0
2022-05-27 14:10:00,206.69,206.73,206.35,206.43,4931.0,202.3718,202.4109,202.0389,202.1172,4931.0
2022-05-27 14:20:00,206.43,206.43,206.04,206.05,7424.0,202.1172,202.1172,201.7354,201.7451,7424.0
2022-05-27 14:30:00,206.21,206.47,206.14,206.45,6009.0,201.9018,202.1564,201.8333,202.1368,6009.0
2022-05-27 14:40:00,206.35,206.61,206.2,206.25,4953.0,202.0389,202.2934,201.892,201.941,4953.0
2022-05-27 14:50:00,206.27,206.47,206.27,206.4,6060.0,201.9605,202.1564,201.9605,202.0878,6060.0
2022-05-27 15:00:00,206.36,207.17,206.36,206.95,8390.0,202.0487,202.8417,202.0487,202.6263,8390.0
2022-05-27 15:10:00,206.92,206.92,206.55,206.84,9796.0,202.597,202.597,202.2347,202.5186,9796.0
2022-05-27 15:20:00,206.85,206.85,206.57,206.57,10523.0,202.5284,202.5284,202.2543,202.2543,10523.0
2022-05-27 15:30:00,206.53,206.73,206.3,206.39,10195.0,202.2151,202.4109,201.9899,202.078,10195.0
2022-05-27 15:40:00,206.34,206.62,206.24,206.3,15444.0,202.0291,202.3032,201.9312,201.9899,15444.0
2022-05-27 15:50:00,206.36,206.55,205.98,206.3,76395.0,202.0487,202.2347,201.6766,201.9899,76395.0
2022-05-31 09:30:00,203.19,204.18,200.92,201.15,37051.0,198.9449,199.9142,196.7223,196.9475,37051.0
2022-05-31 09:40:00,201.0,202.19,200.7,201.85,11393.0,196.8007,197.9658,196.5069,197.6329,11393.0
2022-05-31 09:50:00,201.67,201.92,200.8,201.28,17709.0,197.4567,197.7014,196.6048,197.0748,17709.0
2022-05-31 10:00:00,201.09,202.22,200.88,201.87,9459.0,196.8888,197.9952,196.6832,197.6525,9459.0
2022-05-31 10:10:00,201.86,202.93,201.58,202.7,33201.0,197.6427,198.6903,197.3685,198.4651,33201.0
2022-05-31 10:20:00,202.93,203.11,202.0,202.06,14274.0,198.6903,198.8666,197.7798,197.8385,14274.0
2022-05-31 10:30:00,202.16,203.24,202.13,202.29,35572.0,197.9364,198.9939,197.907,198.0637,35572.0
2022-05-31 10:40:00,202.47,203.72,202.46,203.41,23750.0,198.2399,199.4638,198.2301,199.1603,23750.0
2022-05-31 10:50:00,203.19,203.33,202.69,203.19,21601.0,198.9449,199.082,198.4553,198.9449,21601.0
2022-05-31 11:00:00,203.23,203.5,202.54,202.59,3450.0,198.9841,199.2484,198.3085,198.3574,3450.0
2022-05-31 11:10:00,202.54,202.57,201.86,201.97,5071.0,198.3085,198.3379,197.6427,197.7504,5071.0
2022-05-31 11:20:00,201.89,201.98,201.53,201.53,4711.0,197.6721,197.7602,197.3196,197.3196,4711.0
2022-05-31 11:30:00,201.46,201.62,201.09,201.5,6376.0,197.251,197.4077,196.8888,197.2902,6376.0
2022-05-31 11:40:00,201.48,202.09,201.42,202.09,7643.0,197.2706,197.8679,197.2119,197.8679,7643.0
2022-05-31 11:50:00,202.16,203.15,202.16,202.69,6408.0,197.9364,198.9057,197.9364,198.4553,6408.0
2022-05-31 12:00:00,202.68,203.46,202.56,203.23,15025.0,198.4456,199.2093,198.3281,198.9841,15025.0
2022-05-31 12:10:00,203.15,203.15,202.31,202.46,2799.0,198.9057,198.9057,198.0833,198.2301,2799.0
2022-05-31 12:20:00,202.4,202.43,202.06,202.12,3433.0,198.1714,198.2008,197.8385,197.8973,3433.0
2022-05-31 12:30:00,202.18,203.14,202.18,203.14,3988.0,197.956,198.8959,197.956,198.8959,3988.0
2022-05-31 12:40:00,203.31,203.31,203.06,203.06,2489.0,199.0624,199.0624,198.8176,198.8176,2489.0
2022-05-31 12:50:00,203.24,203.31,203.09,203.16,2300.0,198.9939,199.0624,198.847,198.9155,2300.0
2022-05-31 13:00:00,203.16,203.18,202.79,203.1,4915.0,198.9155,198.9351,198.5533,198.8568,4915.0
2022-05-31 13:10:00,203.03,203.03,202.21,202.58,6284.0,198.7882,198.7882,197.9854,198.3476,6284.0
2022-05-31 13:20:00,202.61,202.69,202.32,202.61,5188.0,198.377,198.4553,198.0931,198.377,5188.0
2022-05-31 13:30:00,202.34,203.23,202.34,203.03,3694.0,198.1127,198.9841,198.1127,198.7882,3694.0
2022-05-31 13:40:00,202.81,202.92,202.51,202.81,3266.0,198.5728,198.6805,198.2791,198.5728,3266.0
2022-05-31 13:50:00,202.82,203.58,202.81,203.51,4996.0,198.5826,199.3267,198.5728,199.2582,4996.0
2022-05-31 14:00:00,203.35,203.62,203.32,203.39,3065.0,199.1016,199.3659,199.0722,199.1407,3065.0
2022-05-31 14:10:00,203.31,203.36,202.59,202.85,9101.0,199.0624,199.1113,198.3574,198.612,9101.0
2022-05-31 14:20:00,202.87,202.87,201.96,202.0,14807.0,198.6316,198.6316,197.7406,197.7798,14807.0
2022-05-31 14:30:00,202.16,202.35,202.05,202.24,4230.0,197.9364,198.1224,197.8287,198.0147,4230.0
2022-05-31 14:40:00,202.29,202.3,201.51,201.88,15196.0,198.0637,198.0735,197.3,197.6623,15196.0
2022-05-31 14:50:00,201.96,202.11,201.56,201.94,16466.0,197.7406,197.8875,197.349,197.721,16466.0
2022-05-31 15:00:00,201.91,201.91,201.03,201.66,5763.0,197.6916,197.6916,196.83,197.4469,5763.0
2022-05-31 15:10:00,201.56,201.8,201.29,201.53,7307.0,197.349,197.5839,197.0846,197.3196,7307.0
2022-05-31 15:20:00,201.5,201.99,201.46,201.99,13688.0,197.2902,197.77,197.251,197.77,13688.0
2022-05-31 15:30:00,202.06,202.93,202.06,202.7,14298.0,197.8385,198.6903,197.8385,198.4651,14298.0
2022-05-31 15:40:00,202.71,202.88,202.17,202.26,19008.0,198.4749,198.6414,197.9462,198.0343,19008.0
2022-05-31 15:50:00,202.24,203.09,202.16,202.36,111431.0,198.0147,198.847,197.9364,198.1322,111431.0
2022-06-01 09:30:00,201.0,204.28,201.0,202.87,52123.0,196.8007,200.0121,196.8007,198.6316,52123.0
2022-06-01 09:40:00,202.36,203.19,201.97,202.12,7767.0,198.1322,198.9449,197.7504,197.8973,7767.0
2022-06-01 09:50:00,202.15,203.0,201.96,202.7,23383.0,197.9266,198.7589,197.7406,198.4651,23383.0
2022-06-01 10:00:00,202.49,202.49,200.21,200.61,8961.0,198.2595,198.2595,196.0272,196.4188,8961.0
2022-06-01 10:10:00,200.64,201.1,199.89,200.23,41390.0,196.4482,196.8986,195.7138,196.0467,41390.0
2022-06-01 10:20:00,200.09,200.75,199.77,199.77,24803.0,195.9097,196.5559,195.5963,195.5963,24803.0
2022-06-01 10:30:00,199.84,200.15,199.1,199.84,15640.0,195.6649,195.9684,194.9403,195.6649,15640.0
2022-06-01 10:40:00,199.85,200.33,199.85,200.31,15925.0,195.6747,196.1446,195.6747,196.1251,15925.0
2022-06-01 10:50:00,200.27,201.6,200.17,201.55,60549.0,196.0859,197.3881,195.988,197.3392,60549.0
2022-06-01 11:00:00,201.58,201.72,200.62,201.0,16691.0,197.3685,197.5056,196.4286,196.8007,16691.0
2022-06-01 11:10:00,200.98,201.06,200.14,200.16,17471.0,196.7811,196.8594,195.9586,195.9782,17471.0
2022-06-01 11:20:00,200.19,200.37,198.87,199.11,10601.0,196.0076,196.1838,194.7152,194.9501,10601.0
2022-06-01 11:30:00,199.12,199.59,198.9,199.47,9242.0,194.9599,195.4201,194.7445,195.3026,9242.0
2022-06-01 11:40:00,199.58,199.73,199.22,199.33,6008.0,195.4103,195.5572,195.0578,195.1655,6008.0
2022-06-01 11:50:00,199.34,199.34,198.81,198.94,6721.0,195.1753,195.1753,194.6564,194.7837,6721.0
2022-06-01 12:00:00,198.94,198.98,198.38,198.71,6621.0,194.7837,194.8229,194.2354,194.5585,6621.0
2022-06-01 12:10:00,198.78,199.69,198.7,199.65,7809.0,194.627,195.518,194.5487,195.4789,7809.0
2022-06-01 12:20:00,199.75,199.85,199.2,199.27,8901.0,195.5768,195.6747,195.0383,195.1068,8901.0
2022-06-01 12:30:00,199.23,199.75,199.22,199.4,8774.0,195.0676,195.5768,195.0578,195.2341,8774.0
2022-06-01 12:40:00,199.5,199.52,198.89,198.89,5858.0,195.332,195.3516,194.7347,194.7347,5858.0
2022-06-01 12:50:00,198.88,199.67,198.84,199.49,8288.0,194.7249,195.4984,194.6858,195.3222,8288.0
2022-06-01 13:00:00,199.51,199.75,199.34,199.65,7568.0,195.3418,195.5768,195.1753,195.4789,7568.0
2022-06-01 13:10:00,199.88,199.88,199.28,199.44,4308.0,195.7041,195.7041,195.1166,195.2732,4308.0
2022-06-01 13:20:00,199.41,199.96,199.18,199.71,10495.0,195.2439,195.7824,195.0187,195.5376,10495.0
2022-06-01 13:30:00,199.73,200.01,199.54,199.88,18119.0,195.5572,195.8313,195.3712,195.7041,18119.0
2022-06-01 13:40:00,199.78,200.1,199.62,200.1,20242.0,195.6061,195.9195,195.4495,195.9195,20242.0
2022-06-01 13:50:00,200.14,200.31,199.6,199.76,12237.0,195.9586,196.1251,195.4299,195.5866,12237.0
2022-06-01 14:00:00,199.61,199.92,199.54,199.85,7739.0,195.4397,195.7432,195.3712,195.6747,7739.0
2022-06-01 14:10:00,199.6,199.7,199.37,199.38,12073.0,195.4299,195.5278,195.2047,195.2145,12073.0
2022-06-01 14:20:00,199.38,200.41,199.3,200.31,11908.0,195.2145,196.223,195.1362,196.1251,11908.0
2022-06-01 14:30:00,200.26,200.35,199.64,199.64,15341.0,196.0761,196.1642,195.4691,195.4691,15341.0
2022-06-01 14:40:00,199.62,200.16,199.62,200.16,12045.0,195.4495,195.9782,195.4495,195.9782,12045.0
2022-06-01 14:50:00,200.09,200.12,199.62,199.65,10373.0,195.9097,195.939,195.4495,195.4789,10373.0
2022-06-01 15:00:00,199.67,199.81,199.47,199.63,13144.0,195.4984,195.6355,195.3026,195.4593,13144.0
2022-06-01 15:10:00,199.56,199.96,199.51,199.69,11195.0,195.3907,195.7824,195.3418,195.518,11195.0
2022-06-01 15:20:00,199.72,199.8,199.35,199.36,16696.0,195.5474,195.6257,195.1851,195.1949,16696.0
2022-06-01 15:30:00,199.3,199.38,198.97,199.28,30312.0,195.1362,195.2145,194.8131,195.1166,30312.0
2022-06-01 15:40:00,199.31,199.5,198.99,199.12,42195.0,195.146,195.332,194.8326,194.9599,42195.0
2022-06-01 15:50:00,199.18,199.35,198.26,198.47,91551.0,195.0187,195.1851,194.1179,194.3235,91551.0
2022-06-02 09:30:00,199.57,200.39,199.03,199.28,7953.0,195.4005,196.2034,194.8718,195.1166,7953.0
2022-06-02 09:40:00,199.18,200.49,199.17,200.39,1849.0,195.0187,196.3013,195.0089,196.2034,1849.0
2022-06-02 09:50:00,200.14,200.35,199.55,199.91,2510.0,195.9586,196.1642,195.3809,195.7334,2510.0
2022-06-02 10:00:00,200.3,200.52,200.02,200.43,3602.0,196.1153,196.3307,195.8411,196.2426,3602.0
2022-06-02 10:10:00,200.57,201.63,200.44,200.73,11265.0,196.3796,197.4175,196.2524,196.5363,11265.0
2022-06-02 10:20:00,200.7,200.8,199.99,200.06,3524.0,196.5069,196.6048,195.8118,195.8803,3524.0
2022-06-02 10:30:00,200.19,200.86,200.1,200.57,5752.0,196.0076,196.6636,195.9195,196.3796,5752.0
2022-06-02 10:40:00,200.83,200.83,200.41,200.71,4356.0,196.6342,196.6342,196.223,196.5167,4356.0
2022-06-02 10:50:00,200.5,201.05,200.24,201.05,4873.0,196.3111,196.8496,196.0565,196.8496,4873.0
2022-06-02 11:00:00,200.97,201.6,200.96,201.26,6543.0,196.7713,197.3881,196.7615,197.0552,6543.0
2022-06-02 11:10:00,201.57,201.9,201.46,201.61,7546.0,197.3587,197.6818,197.251,197.3979,7546.0
2022-06-02 11:20:00,201.47,201.57,201.27,201.33,3113.0,197.2608,197.3587,197.065,197.1238,3113.0
2022-06-02 11:30:00,201.23,201.52,201.11,201.24,3926.0,197.0258,197.3098,196.9084,197.0356,3926.0
2022-06-02 11:40:00,201.23,201.88,201.23,201.72,4998.0,197.0258,197.6623,197.0258,197.5056,4998.0
2022-06-02 11:50:00,201.84,202.0,201.37,201.47,3634.0,197.6231,197.7798,197.1629,197.2608,3634.0
2022-06-02 12:00:00,201.45,201.64,201.36,201.56,3100.0,197.2412,197.4273,197.1531,197.349,3100.0
2022-06-02 12:10:00,201.58,201.74,201.5,201.74,1317.0,197.3685,197.5252,197.2902,197.5252,1317.0
2022-06-02 12:20:00,201.77,202.36,201.75,202.22,3774.0,197.5546,198.1322,197.535,197.9952,3774.0
2022-06-02 12:30:00,202.24,202.43,201.87,202.36,14192.0,198.0147,198.2008,197.6525,198.1322,14192.0
2022-06-02 12:40:00,202.39,202.45,202.03,202.16,2615.0,198.1616,198.2204,197.8091,197.9364,2615.0
2022-06-02 12:50:00,202.16,202.16,201.89,201.91,4322.0,197.9364,197.9364,197.6721,197.6916,4322.0
2022-06-02 13:00:00,201.81,202.52,201.81,202.46,7211.0,197.5937,198.2889,197.5937,198.2301,7211.0
2022-06-02 13:10:00,202.45,202.51,202.19,202.51,4125.0,198.2204,198.2791,197.9658,198.2791,4125.0
2022-06-02 13:20:00,202.5,202.5,202.19,202.31,4437.0,198.2693,198.2693,197.9658,198.0833,4437.0
2022-06-02 13:30:00,202.58,202.93,202.53,202.93,3967.0,198.3476,198.6903,198.2987,198.6903,3967.0
2022-06-02 13:40:00,202.95,203.68,202.8,203.67,7607.0,198.7099,199.4247,198.563,199.4149,7607.0
2022-06-02 13:50:00,203.79,203.79,203.23,203.27,3465.0,199.5324,199.5324,198.9841,199.0232,3465.0
2022-06-02 14:00:00,203.32,203.35,203.14,203.18,7438.0,199.0722,199.1016,198.8959,198.9351,7438.0
2022-06-02 14:10:00,203.07,203.41,203.07,203.31,4363.0,198.8274,199.1603,198.8274,199.0624,4363.0
2022-06-02 14:20:00,203.35,203.39,203.13,203.18,6028.0,199.1016,199.1407,198.8862,198.9351,6028.0
2022-06-02 14:30:00,203.41,203.95,203.41,203.95,1009.0,199.1603,199.689,199.1603,199.689,1009.0
2022-06-02 14:40:00,203.9,203.9,203.57,203.57,3805.0,199.6401,199.6401,199.317,199.317,3805.0
2022-06-02 14:50:00,203.56,203.75,203.38,203.38,3333.0,199.3072,199.4932,199.1309,199.1309,3333.0
2022-06-02 15:00:00,203.43,203.73,203.33,203.67,2691.0,199.1799,199.4736,199.082,199.4149,2691.0
2022-06-02 15:10:00,203.53,203.84,203.53,203.79,4463.0,199.2778,199.5813,199.2778,199.5324,4463.0
2022-06-02 15:20:00,203.65,203.86,203.44,203.44,5306.0,199.3953,199.6009,199.1897,199.1897,5306.0
2022-06-02 15:30:00,203.51,203.87,203.51,203.64,8673.0,199.2582,199.6107,199.2582,199.3855,8673.0
2022-06-02 15:40:00,203.64,203.75,203.41,203.65,21802.0,199.3855,199.4932,199.1603,199.3953,21802.0
2022-06-02 15:50:00,203.8,204.29,203.59,203.62,83978.0,199.5422,200.0219,199.3365,199.3659,83978.0
2022-06-03 09:30:00,200.55,201.03,199.45,200.4,11568.0,196.3601,196.83,195.283,196.2132,11568.0
2022-06-03 09:40:00,200.51,200.51,199.32,199.92,5149.0,196.3209,196.3209,195.1558,195.7432,5149.0
2022-06-03 09:50:00,199.77,200.21,199.59,200.12,6392.0,195.5963,196.0272,195.4201,195.939,6392.0
2022-06-03 10:00:00,200.4,200.74,200.23,200.45,3680.0,196.2132,196.5461,196.0467,196.2621,3680.0
2022-06-03 10:10:00,200.06,200.66,199.92,200.1,8105.0,195.8803,196.4678,195.7432,195.9195,8105.0
2022-06-03 10:20:00,200.11,200.77,199.96,200.53,2849.0,195.9292,196.5755,195.7824,196.3405,2849.0
2022-06-03 10:30:00,200.41,200.67,199.96,200.04,4249.0,196.223,196.4775,195.7824,195.8607,4249.0
2022-06-03 10:40:00,199.91,200.62,199.65,200.45,1709.0,195.7334,196.4286,195.4789,196.2621,1709.0
2022-06-03 10:50:00,200.39,200.45,200.04,200.08,3177.0,196.2034,196.2621,195.8607,195.8999,3177.0
2022-06-03 11:00:00,199.82,200.2,199.52,199.7,1980.0,195.6453,196.0174,195.3516,195.5278,1980.0
2022-06-03 11:10:00,199.56,199.76,199.27,199.76,3230.0,195.3907,195.5866,195.1068,195.5866,3230.0
2022-06-03 11:20:00,199.78,199.78,199.34,199.42,4754.0,195.6061,195.6061,195.1753,195.2537,4754.0
2022-06-03 11:30:00,199.42,200.15,199.42,200.03,2938.0,195.2537,195.9684,195.2537,195.8509,2938.0
2022-06-03 11:40:00,199.93,200.19,199.91,199.96,2987.0,195.753,196.0076,195.7334,195.7824,2987.0
2022-06-03 11:50:00,199.78,200.07,199.76,200.06,1333.0,195.6061,195.8901,195.5866,195.8803,1333.0
2022-06-03 12:00:00,200.09,200.32,199.95,199.96,2965.0,195.9097,196.1349,195.7726,195.7824,2965.0
2022-06-03 12:10:00,199.88,200.22,199.87,199.95,2514.0,195.7041,196.0369,195.6943,195.7726,2514.0
2022-06-03 12:20:00,199.82,200.27,199.74,200.1,2105.0,195.6453,196.0859,195.567,195.9195,2105.0
2022-06-03 12:30:00,200.28,200.29,199.95,200.06,2865.0,196.0957,196.1055,195.7726,195.8803,2865.0
2022-06-03 12:40:00,200.06,200.38,200.06,200.38,2088.0,195.8803,196.1936,195.8803,196.1936,2088.0
2022-06-03 12:50:00,200.18,200.51,200.14,200.48,2091.0,195.9978,196.3209,195.9586,196.2915,2091.0
2022-06-03 13:00:00,200.45,201.14,200.45,201.1,4454.0,196.2621,196.9377,196.2621,196.8986,4454.0
2022-06-03 13:10:00,201.02,201.06,200.14,200.25,5700.0,196.8202,196.8594,195.9586,196.0663,5700.0
2022-06-03 13:20:00,200.18,201.0,200.18,200.96,3518.0,195.9978,196.8007,195.9978,196.7615,3518.0
2022-06-03 13:30:00,200.84,200.89,200.67,200.86,3735.0,196.644,196.6929,196.4775,196.6636,3735.0
2022-06-03 13:40:00,200.84,200.84,200.51,200.64,3503.0,196.644,196.644,196.3209,196.4482,3503.0
2022-06-03 13:50:00,200.59,200.69,200.4,200.48,2750.0,196.3992,196.4971,196.2132,196.2915,2750.0
2022-06-03 14:00:00,200.53,200.61,200.32,200.53,2758.0,196.3405,196.4188,196.1349,196.3405,2758.0
2022-06-03 14:10:00,200.66,200.74,200.52,200.74,3487.0,196.4678,196.5461,196.3307,196.5461,3487.0
2022-06-03 14:20:00,200.71,200.86,200.6,200.86,5181.0,196.5167,196.6636,196.409,196.6636,5181.0
2022-06-03 14:30:00,200.86,200.88,200.45,200.49,4924.0,196.6636,196.6832,196.2621,196.3013,4924.0
2022-06-03 14:40:00,200.43,200.76,200.42,200.67,4464.0,196.2426,196.5657,196.2328,196.4775,4464.0
2022-06-03 14:50:00,200.77,201.14,200.64,201.11,4395.0,196.5755,196.9377,196.4482,196.9084,4395.0
2022-06-03 15:00:00,201.06,201.06,200.4,200.85,10433.0,196.8594,196.8594,196.2132,196.6538,10433.0
2022-06-03 15:10:00,200.8,200.8,200.24,200.3,19061.0,196.6048,196.6048,196.0565,196.1153,19061.0
2022-06-03 15:20:00,200.34,200.61,200.27,200.43,14552.0,196.1544,196.4188,196.0859,196.2426,14552.0
2022-06-03 15:30:00,200.42,200.81,200.23,200.72,20847.0,196.2328,196.6146,196.0467,196.5265,20847.0
2022-06-03 15:40:00,200.75,201.04,200.48,200.92,15720.0,196.5559,196.8398,196.2915,196.7223,15720.0
2022-06-03 15:50:00,200.83,201.16,200.4,200.56,119783.0,196.6342,196.9573,196.2132,196.3698,119783.0
2022-06-06 09:30:00,202.43,202.43,200.76,200.76,4453.0,198.2008,198.2008,196.5657,196.5657,4453.0
2022-06-06 09:40:00,200.76,201.22,200.28,200.28,2821.0,196.5657,197.0161,196.0957,196.0957,2821.0
2022-06-06 09:50:00,200.53,201.07,200.53,201.07,2804.0,196.3405,196.8692,196.3405,196.8692,2804.0
2022-06-06 10:00:00,201.35,201.87,201.35,201.67,3042.0,197.1433,197.6525,197.1433,197.4567,3042.0
2022-06-06 10:10:00,201.22,201.56,201.02,201.21,5496.0,197.0161,197.349,196.8202,197.0063,5496.0
2022-06-06 10:20:00,201.25,201.37,200.97,201.25,3939.0,197.0454,197.1629,196.7713,197.0454,3939.0
2022-06-06 10:30:00,201.05,201.59,201.04,201.52,1605.0,196.8496,197.3783,196.8398,197.3098,1605.0
2022-06-06 10:40:00,201.62,201.62,200.94,201.25,2223.0,197.4077,197.4077,196.7419,197.0454,2223.0
2022-06-06 10:50:00,201.42,201.51,201.09,201.24,6967.0,197.2119,197.3,196.8888,197.0356,6967.0
2022-06-06 11:00:00,201.37,201.83,201.36,201.44,5190.0,197.1629,197.6133,197.1531,197.2315,5190.0
2022-06-06 11:10:00,201.29,201.29,200.26,200.44,3000.0,197.0846,197.0846,196.0761,196.2524,3000.0
2022-06-06 11:20:00,200.17,200.44,200.01,200.3,2930.0,195.988,196.2524,195.8313,196.1153,2930.0
2022-06-06 11:30:00,200.4,200.71,200.23,200.43,2106.0,196.2132,196.5167,196.0467,196.2426,2106.0
2022-06-06 11:40:00,200.63,201.17,200.63,201.12,1553.0,196.4384,196.9671,196.4384,196.9181,1553.0
2022-06-06 11:50:00,200.96,201.18,200.9,201.0,1406.0,196.7615,196.9769,196.7027,196.8007,1406.0
2022-06-06 12:00:00,200.87,201.12,200.31,200.43,2261.0,196.6734,196.9181,196.1251,196.2426,2261.0
2022-06-06 12:10:00,200.0,200.23,199.91,200.03,4033.0,195.8215,196.0467,195.7334,195.8509,4033.0
2022-06-06 12:20:00,200.01,200.01,199.5,199.5,1150.0,195.8313,195.8313,195.332,195.332,1150.0
2022-06-06 12:30:00,199.67,199.76,199.57,199.76,1594.0,195.4984,195.5866,195.4005,195.5866,1594.0
2022-06-06 12:40:00,199.92,200.17,199.91,200.08,600.0,195.7432,195.988,195.7334,195.8999,600.0
2022-06-06 12:50:00,199.92,200.07,199.75,200.03,1803.0,195.7432,195.8901,195.5768,195.8509,1803.0
2022-06-06 13:00:00,200.03,200.03,199.82,200.02,1100.0,195.8509,195.8509,195.6453,195.8411,1100.0
2022-06-06 13:10:00,199.81,199.81,199.31,199.55,2004.0,195.6355,195.6355,195.146,195.3809,2004.0
2022-06-06 13:20:00,199.41,199.41,199.17,199.38,901.0,195.2439,195.2439,195.0089,195.2145,901.0
2022-06-06 13:30:00,199.45,200.06,199.45,200.02,2497.0,195.283,195.8803,195.283,195.8411,2497.0
2022-06-06 13:40:00,200.17,200.36,200.09,200.15,1810.0,195.988,196.174,195.9097,195.9684,1810.0
2022-06-06 13:50:00,200.31,200.39,200.05,200.27,2002.0,196.1251,196.2034,195.8705,196.0859,2002.0
2022-06-06 14:00:00,200.58,200.63,200.09,200.13,1709.0,196.3894,196.4384,195.9097,195.9488,1709.0
2022-06-06 14:10:00,200.02,200.08,199.82,199.85,1300.0,195.8411,195.8999,195.6453,195.6747,1300.0
2022-06-06 14:20:00,199.94,199.94,199.2,199.2,1224.0,195.7628,195.7628,195.0383,195.0383,1224.0
2022-06-06 14:30:00,198.95,199.16,198.83,198.92,1180.0,194.7935,194.9991,194.676,194.7641,1180.0
2022-06-06 14:40:00,199.04,199.57,199.04,199.36,1400.0,194.8816,195.4005,194.8816,195.1949,1400.0
2022-06-06 14:50:00,199.3,199.49,199.07,199.49,2079.0,195.1362,195.3222,194.911,195.3222,2079.0
2022-06-06 15:00:00,199.31,199.5,199.11,199.28,1792.0,195.146,195.332,194.9501,195.1166,1792.0
2022-06-06 15:10:00,199.33,199.41,199.09,199.09,1000.0,195.1655,195.2439,194.9306,194.9306,1000.0
2022-06-06 15:20:00,199.05,199.33,198.88,199.33,2137.0,194.8914,195.1655,194.7249,195.1655,2137.0
2022-06-06 15:30:00,199.2,199.35,198.77,198.9,5199.0,195.0383,195.1851,194.6172,194.7445,5199.0
2022-06-06 15:40:00,198.78,199.45,198.78,199.12,5977.0,194.627,195.283,194.627,194.9599,5977.0
2022-06-06 15:50:00,199.14,199.76,199.07,199.38,29549.0,194.9795,195.5866,194.911,195.2145,29549.0
2022-06-07 09:30:00,197.22,198.87,197.22,198.42,3597.0,193.0996,194.7152,193.0996,194.2746,3597.0
2022-06-07 09:40:00,198.66,199.39,197.81,197.81,500.0,194.5095,195.2243,193.6773,193.6773,500.0
2022-06-07 09:50:00,197.81,198.65,197.81,197.98,1760.0,193.6773,194.4997,193.6773,193.8437,1760.0
2022-06-07 10:00:00,197.85,198.64,197.85,198.33,1755.0,193.7165,194.49,193.7165,194.1864,1755.0
2022-06-07 10:10:00,198.37,198.85,198.34,198.62,1361.0,194.2256,194.6956,194.1962,194.4704,1361.0
2022-06-07 10:20:00,198.82,199.51,198.71,199.5,2036.0,194.6662,195.3418,194.5585,195.332,2036.0
2022-06-07 10:30:00,199.78,200.16,199.58,200.13,3092.0,195.6061,195.9782,195.4103,195.9488,3092.0
2022-06-07 10:40:00,200.02,201.05,200.02,201.05,2572.0,195.8411,196.8496,195.8411,196.8496,2572.0
2022-06-07 10:50:00,201.01,201.01,200.54,200.57,4727.0,196.8104,196.8104,196.3503,196.3796,4727.0
2022-06-07 11:00:00,200.51,200.95,200.37,200.55,8984.0,196.3209,196.7517,196.1838,196.3601,8984.0
2022-06-07 11:10:00,200.65,200.7,200.26,200.26,1509.0,196.458,196.5069,196.0761,196.0761,1509.0
2022-06-07 11:20:00,200.15,200.28,199.45,199.53,2400.0,195.9684,196.0957,195.283,195.3614,2400.0
2022-06-07 11:30:00,199.29,199.79,199.29,199.45,2432.0,195.1264,195.6159,195.1264,195.283,2432.0
2022-06-07 11:40:00,199.59,199.62,198.97,199.06,1108.0,195.4201,195.4495,194.8131,194.9012,1108.0
2022-06-07 11:50:00,199.0,199.4,198.85,199.4,1746.0,194.8424,195.2341,194.6956,195.2341,1746.0
2022-06-07 12:00:00,199.36,199.36,198.76,198.95,1368.0,195.1949,195.1949,194.6075,194.7935,1368.0
2022-06-07 12:10:00,199.0,199.09,198.63,198.71,984.0,194.8424,194.9306,194.4802,194.5585,984.0
2022-06-07 12:20:00,198.78,198.94,198.54,198.8,1322.0,194.627,194.7837,194.392,194.6466,1322.0
2022-06-07 12:30:00,198.76,199.0,198.76,198.94,1550.0,194.6075,194.8424,194.6075,194.7837,1550.0
2022-06-07 12:40:00,199.03,199.43,199.03,199.33,1206.0,194.8718,195.2635,194.8718,195.1655,1206.0
2022-06-07 12:50:00,199.42,199.42,199.23,199.38,5778.0,195.2537,195.2537,195.0676,195.2145,5778.0
2022-06-07 13:00:00,199.36,199.76,199.24,199.76,1428.0,195.1949,195.5866,195.0774,195.5866,1428.0
2022-06-07 13:10:00,199.77,200.03,199.73,200.03,1324.0,195.5963,195.8509,195.5572,195.8509,1324.0
2022-06-07 13:20:00,199.89,200.11,199.86,199.86,1802.0,195.7138,195.9292,195.6845,195.6845,1802.0
2022-06-07 13:30:00,200.01,200.01,199.82,200.01,1614.0,195.8313,195.8313,195.6453,195.8313,1614.0
2022-06-07 13:40:00,199.88,199.88,199.72,199.87,510.0,195.7041,195.7041,195.5474,195.6943,510.0
2022-06-07 13:50:00,199.81,199.97,199.7,199.75,1403.0,195.6355,195.7922,195.5278,195.5768,1403.0
2022-06-07 14:00:00,199.6,200.2,199.6,200.15,3905.0,195.4299,196.0174,195.4299,195.9684,3905.0
2022-06-07 14:10:00,200.1,200.4,200.01,200.4,2377.0,195.9195,196.2132,195.8313,196.2132,2377.0
2022-06-07 14:20:00,200.3,200.38,200.23,200.31,3498.0,196.1153,196.1936,196.0467,196.1251,3498.0
2022-06-07 14:30:00,200.2,200.48,200.19,200.21,4391.0,196.0174,196.2915,196.0076,196.0272,4391.0
2022-06-07 14:40:00,200.15,200.16,199.71,199.78,2885.0,195.9684,195.9782,195.5376,195.6061,2885.0
2022-06-07 14:50:00,199.72,200.0,199.72,199.99,1589.0,195.5474,195.8215,195.5474,195.8118,1589.0
2022-06-07 15:00:00,199.97,200.17,199.94,200.03,4450.0,195.7922,195.988,195.7628,195.8509,4450.0
2022-06-07 15:10:00,200.11,200.23,199.93,200.22,3264.0,195.9292,196.0467,195.753,196.0369,3264.0
2022-06-07 15:20:00,200.16,200.23,199.98,200.11,4253.0,195.9782,196.0467,195.802,195.9292,4253.0
2022-06-07 15:30:00,200.1,200.58,200.04,200.56,9708.0,195.9195,196.3894,195.8607,196.3698,9708.0
2022-06-07 15:40:00,200.68,200.71,200.49,200.71,12363.0,196.4873,196.5167,196.3013,196.5167,12363.0
2022-06-07 15:50:00,200.58,200.83,200.4,200.47,55110.0,196.3894,196.6342,196.2132,196.2817,55110.0
2022-06-08 09:30:00,199.23,199.23,197.21,197.98,17808.0,195.0676,195.0676,193.0898,193.8437,17808.0
2022-06-08 09:40:00,198.06,198.15,196.57,197.28,14508.0,193.9221,194.0102,192.4632,193.1584,14508.0
2022-06-08 09:50:00,197.75,198.32,197.44,197.75,4330.0,193.6186,194.1766,193.315,193.6186,4330.0
2022-06-08 10:00:00,197.82,198.71,197.64,198.71,4200.0,193.6871,194.5585,193.5108,194.5585,4200.0
2022-06-08 10:10:00,198.45,198.86,197.73,198.0,10747.0,194.3039,194.7054,193.599,193.8633,10747.0
2022-06-08 10:20:00,197.84,198.05,197.51,197.51,35135.0,193.7067,193.9123,193.3836,193.3836,35135.0
2022-06-08 10:30:00,197.58,197.58,196.88,197.11,8350.0,193.4521,193.4521,192.7667,192.9919,8350.0
2022-06-08 10:40:00,197.19,197.24,196.1,196.39,13273.0,193.0703,193.1192,192.003,192.287,13273.0
2022-06-08 10:50:00,196.74,197.07,196.53,196.62,4006.0,192.6297,192.9528,192.424,192.5122,4006.0
2022-06-08 11:00:00,196.73,197.4,196.73,197.18,5792.0,192.6199,193.2759,192.6199,193.0605,5792.0
2022-06-08 11:10:00,197.27,197.94,197.26,197.94,5801.0,193.1486,193.8046,193.1388,193.8046,5801.0
2022-06-08 11:20:00,197.94,198.43,197.92,198.25,3200.0,193.8046,194.2843,193.785,194.1081,3200.0
2022-06-08 11:30:00,198.32,198.79,198.23,198.46,6879.0,194.1766,194.6368,194.0885,194.3137,6879.0
2022-06-08 11:40:00,198.6,198.69,197.61,197.93,8449.0,194.4508,194.5389,193.4815,193.7948,8449.0
2022-06-08 11:50:00,198.17,198.52,198.0,198.08,5254.0,194.0298,194.3725,193.8633,193.9417,5254.0
2022-06-08 12:00:00,198.17,198.35,197.72,197.72,3921.0,194.0298,194.206,193.5892,193.5892,3921.0
2022-06-08 12:10:00,197.72,198.01,197.67,197.85,3559.0,193.5892,193.8731,193.5402,193.7165,3559.0
2022-06-08 12:20:00,197.9,197.95,197.25,197.27,5359.0,193.7654,193.8144,193.129,193.1486,5359.0
2022-06-08 12:30:00,197.27,197.27,196.09,196.09,8574.0,193.1486,193.1486,191.9932,191.9932,8574.0
2022-06-08 12:40:00,195.94,195.94,195.47,195.73,6112.0,191.8464,191.8464,191.3862,191.6408,6112.0
2022-06-08 12:50:00,195.75,196.37,195.74,196.28,4785.0,191.6603,192.2674,191.6505,192.1793,4785.0
2022-06-08 13:00:00,196.24,196.28,196.05,196.26,9027.0,192.1401,192.1793,191.9541,192.1597,9027.0
2022-06-08 13:10:00,196.21,196.61,196.2,196.6,3309.0,192.1107,192.5024,192.1009,192.4926,3309.0
2022-06-08 13:20:00,196.59,196.79,196.34,196.37,5187.0,192.4828,192.6786,192.238,192.2674,5187.0
2022-06-08 13:30:00,196.32,196.36,195.93,196.1,2601.0,192.2184,192.2576,191.8366,192.003,2601.0
2022-06-08 13:40:00,196.05,196.64,195.96,196.59,4175.0,191.9541,192.5317,191.8659,192.4828,4175.0
2022-06-08 13:50:00,196.54,196.68,196.26,196.34,4225.0,192.4338,192.5709,192.1597,192.238,4225.0
2022-06-08 14:00:00,196.27,196.55,196.24,196.45,3576.0,192.1695,192.4436,192.1401,192.3457,3576.0
2022-06-08 14:10:00,196.52,196.63,196.12,196.15,3510.0,192.4142,192.522,192.0226,192.052,3510.0
2022-06-08 14:20:00,196.23,196.29,195.76,195.89,3808.0,192.1303,192.1891,191.6701,191.7974,3808.0
2022-06-08 14:30:00,195.97,196.26,195.79,195.79,3105.0,191.8757,192.1597,191.6995,191.6995,3105.0
2022-06-08 14:40:00,195.87,196.63,195.79,196.6,4197.0,191.7778,192.522,191.6995,192.4926,4197.0
2022-06-08 14:50:00,196.56,196.68,196.23,196.36,3804.0,192.4534,192.5709,192.1303,192.2576,3804.0
2022-06-08 15:00:00,196.26,196.62,196.17,196.46,3449.0,192.1597,192.5122,192.0716,192.3555,3449.0
2022-06-08 15:10:00,196.42,196.75,196.37,196.71,5459.0,192.3163,192.6394,192.2674,192.6003,5459.0
2022-06-08 15:20:00,196.55,197.03,196.55,196.84,8674.0,192.4436,192.9136,192.4436,192.7276,8674.0
2022-06-08 15:30:00,196.9,197.17,196.82,196.82,9654.0,192.7863,193.0507,192.708,192.708,9654.0
2022-06-08 15:40:00,196.72,196.94,196.04,196.04,14997.0,192.6101,192.8255,191.9443,191.9443,14997.0
2022-06-08 15:50:00,196.14,196.4,195.97,196.3,64361.0,192.0422,192.2968,191.8757,192.1988,64361.0
2022-06-09 09:30:00,195.64,195.64,194.47,194.47,4634.0,191.5526,191.5526,190.4071,190.4071,4634.0
2022-06-09 09:40:00,194.27,194.85,193.61,194.65,4537.0,190.2113,190.7791,189.565,190.5833,4537.0
2022-06-09 09:50:00,194.46,195.54,194.46,195.41,1940.0,190.3973,191.4547,190.3973,191.3274,1940.0
2022-06-09 10:00:00,195.41,195.75,194.48,194.49,6505.0,191.3274,191.6603,190.4169,190.4267,6505.0
2022-06-09 10:10:00,194.38,195.24,194.09,194.59,12830.0,190.319,191.161,190.035,190.5246,12830.0
2022-06-09 10:20:00,194.69,195.04,194.47,195.04,11912.0,190.6225,190.9652,190.4071,190.9652,11912.0
2022-06-09 10:30:00,195.2,195.7,194.86,194.97,10251.0,191.1218,191.6114,190.7889,190.8966,10251.0
2022-06-09 10:40:00,194.97,194.97,194.04,194.04,14747.0,190.8966,190.8966,189.9861,189.9861,14747.0
2022-06-09 10:50:00,194.02,194.57,193.63,194.39,9534.0,189.9665,190.505,189.5846,190.3287,9534.0
2022-06-09 11:00:00,194.22,194.26,193.73,193.78,9248.0,190.1623,190.2015,189.6825,189.7315,9248.0
2022-06-09 11:10:00,193.79,194.1,193.66,193.78,11000.0,189.7413,190.0448,189.614,189.7315,11000.0
2022-06-09 11:20:00,193.88,194.37,193.76,194.33,8530.0,189.8294,190.3092,189.7119,190.27,8530.0
2022-06-09 11:30:00,194.39,194.52,193.87,193.99,10700.0,190.3287,190.456,189.8196,189.9371,10700.0
2022-06-09 11:40:00,194.19,194.57,193.89,193.89,7018.0,190.1329,190.505,189.8392,189.8392,7018.0
2022-06-09 11:50:00,193.87,194.41,193.55,194.28,4704.0,189.8196,190.3483,189.5063,190.221,4704.0
2022-06-09 12:00:00,194.28,194.36,193.82,193.89,7647.0,190.221,190.2994,189.7707,189.8392,7647.0
2022-06-09 12:10:00,193.76,194.01,193.49,193.79,5022.0,189.7119,189.9567,189.4476,189.7413,5022.0
2022-06-09 12:20:00,194.02,194.42,194.02,194.23,5400.0,189.9665,190.3581,189.9665,190.1721,5400.0
2022-06-09 12:30:00,194.39,194.39,193.86,193.88,9308.0,190.3287,190.3287,189.8098,189.8294,9308.0
2022-06-09 12:40:00,193.92,194.4,193.89,194.4,3666.0,189.8686,190.3385,189.8392,190.3385,3666.0
2022-06-09 12:50:00,194.33,194.77,194.19,194.77,6748.0,190.27,190.7008,190.1329,190.7008,6748.0
2022-06-09 13:00:00,194.66,194.8,194.5,194.77,5546.0,190.5931,190.7302,190.4365,190.7008,5546.0
2022-06-09 13:10:00,194.64,194.85,194.55,194.58,6406.0,190.5735,190.7791,190.4854,190.5148,6406.0
2022-06-09 13:20:00,194.78,194.78,194.16,194.16,3451.0,190.7106,190.7106,190.1036,190.1036,3451.0
2022-06-09 13:30:00,194.16,194.17,193.69,193.79,7211.0,190.1036,190.1133,189.6434,189.7413,7211.0
2022-06-09 13:40:00,193.62,194.62,193.59,194.62,14691.0,189.5748,190.5539,189.5455,190.5539,14691.0
2022-06-09 13:50:00,194.42,194.62,194.3,194.55,7090.0,190.3581,190.5539,190.2406,190.4854,7090.0
2022-06-09 14:00:00,194.55,194.55,193.92,194.0,6819.0,190.4854,190.4854,189.8686,189.9469,6819.0
2022-06-09 14:10:00,193.98,193.98,193.68,193.83,4682.0,189.9273,189.9273,189.6336,189.7804,4682.0
2022-06-09 14:20:00,193.81,193.9,193.02,193.04,9224.0,189.7609,189.849,188.9874,189.007,9224.0
2022-06-09 14:30:00,193.01,193.07,192.49,192.56,9235.0,188.9776,189.0363,188.4684,188.537,9235.0
2022-06-09 14:40:00,192.62,192.84,192.44,192.84,42269.0,188.5957,188.8111,188.4195,188.8111,42269.0
2022-06-09 14:50:00,192.9,193.4,192.8,192.88,6406.0,188.8699,189.3594,188.772,188.8503,6406.0
2022-06-09 15:00:00,192.82,192.86,192.09,192.23,6421.0,188.7916,188.8307,188.0768,188.2139,6421.0
2022-06-09 15:10:00,192.28,192.56,192.08,192.4,24144.0,188.2628,188.537,188.067,188.3803,24144.0
2022-06-09 15:20:00,192.48,192.53,192.05,192.06,7519.0,188.4587,188.5076,188.0376,188.0474,7519.0
2022-06-09 15:30:00,192.0,192.1,191.63,191.89,14384.0,187.9887,188.0866,187.6264,187.881,14384.0
2022-06-09 15:40:00,191.74,191.97,191.5,191.63,39348.0,187.7341,187.9593,187.4991,187.6264,39348.0
2022-06-09 15:50:00,191.57,192.12,191.5,191.97,158352.0,187.5677,188.1062,187.4991,187.9593,158352.0
2022-06-10 09:30:00,188.92,188.92,187.8,188.58,5535.0,184.973,184.973,183.8764,184.6401,5535.0
2022-06-10 09:40:00,188.5,188.91,187.49,187.49,10091.0,184.5618,184.9632,183.5729,183.5729,10091.0
2022-06-10 09:50:00,187.61,187.61,185.97,186.16,29628.0,183.6904,183.6904,182.0847,182.2707,29628.0
2022-06-10 10:00:00,186.19,186.19,185.25,185.45,4918.0,182.3001,182.3001,181.3797,181.5755,4918.0
2022-06-10 10:10:00,185.32,185.69,184.81,184.81,7661.0,181.4482,181.8105,180.9489,180.9489,7661.0
2022-06-10 10:20:00,184.94,184.94,184.37,184.8,10490.0,181.0762,181.0762,180.5181,180.9391,10490.0
2022-06-10 10:30:00,184.77,185.45,184.65,185.44,8426.0,180.9097,181.5755,180.7922,181.5657,8426.0
2022-06-10 10:40:00,185.33,185.87,185.1,185.66,7853.0,181.458,181.9868,181.2328,181.7811,7853.0
2022-06-10 10:50:00,185.78,186.21,185.27,185.27,3923.0,181.8986,182.3196,181.3993,181.3993,3923.0
2022-06-10 11:00:00,185.17,185.33,184.62,184.89,9367.0,181.3014,181.458,180.7629,181.0272,9367.0
2022-06-10 11:10:00,184.9,185.33,184.77,185.33,10604.0,181.037,181.458,180.9097,181.458,10604.0
2022-06-10 11:20:00,185.34,185.36,184.79,184.84,2900.0,181.4678,181.4874,180.9293,180.9783,2900.0
2022-06-10 11:30:00,184.76,184.93,184.66,184.82,9646.0,180.8999,181.0664,180.802,180.9587,9646.0
2022-06-10 11:40:00,184.84,185.48,184.84,185.09,8694.0,180.9783,181.6049,180.9783,181.223,8694.0
2022-06-10 11:50:00,184.83,185.37,184.75,185.36,6918.0,180.9685,181.4972,180.8902,181.4874,6918.0
2022-06-10 12:00:00,185.27,185.87,185.17,185.87,8396.0,181.3993,181.9868,181.3014,181.9868,8396.0
2022-06-10 12:10:00,185.76,185.9,184.81,184.87,4324.0,181.879,182.0161,180.9489,181.0076,4324.0
2022-06-10 12:20:00,184.94,184.97,184.61,184.67,4948.0,181.0762,181.1056,180.7531,180.8118,4948.0
2022-06-10 12:30:00,184.81,184.95,184.51,184.75,14144.0,180.9489,181.086,180.6552,180.8902,14144.0
2022-06-10 12:40:00,184.76,185.06,184.58,184.58,1600.0,180.8999,181.1937,180.7237,180.7237,1600.0
2022-06-10 12:50:00,184.5,184.51,183.59,184.14,19729.0,180.6454,180.6552,179.7544,180.2929,19729.0
2022-06-10 13:00:00,184.16,184.19,183.88,184.15,8223.0,180.3125,180.3419,180.0383,180.3027,8223.0
2022-06-10 13:10:00,184.17,184.41,183.9,184.41,9670.0,180.3223,180.5573,180.0579,180.5573,9670.0
2022-06-10 13:20:00,184.69,184.82,184.53,184.81,5773.0,180.8314,180.9587,180.6747,180.9489,5773.0
2022-06-10 13:30:00,184.73,184.76,184.16,184.41,8724.0,180.8706,180.8999,180.3125,180.5573,8724.0
2022-06-10 13:40:00,184.58,185.04,184.49,184.85,5884.0,180.7237,181.1741,180.6356,180.9881,5884.0
2022-06-10 13:50:00,184.97,185.08,184.28,184.34,6589.0,181.1056,181.2133,180.43,180.4887,6589.0
2022-06-10 14:00:00,184.41,184.42,183.9,184.2,12273.0,180.5573,180.567,180.0579,180.3516,12273.0
2022-06-10 14:10:00,184.19,184.61,184.01,184.61,6427.0,180.3419,180.7531,180.1656,180.7531,6427.0
2022-06-10 14:20:00,184.84,185.06,184.6,184.65,4398.0,180.9783,181.1937,180.7433,180.7922,4398.0
2022-06-10 14:30:00,184.75,184.9,184.38,184.43,5768.0,180.8902,181.037,180.5279,180.5768,5768.0
2022-06-10 14:40:00,184.37,184.58,184.01,184.58,7021.0,180.5181,180.7237,180.1656,180.7237,7021.0
2022-06-10 14:50:00,184.65,185.71,184.65,185.65,36175.0,180.7922,181.8301,180.7922,181.7713,36175.0
2022-06-10 15:00:00,185.65,185.93,184.86,184.95,11282.0,181.7713,182.0455,180.9979,181.086,11282.0
2022-06-10 15:10:00,184.98,185.42,184.98,185.22,6120.0,181.1153,181.5462,181.1153,181.3503,6120.0
2022-06-10 15:20:00,185.04,185.48,184.79,185.37,9202.0,181.1741,181.6049,180.9293,181.4972,9202.0
2022-06-10 15:30:00,185.3,185.34,184.62,184.8,18528.0,181.4287,181.4678,180.7629,180.9391,18528.0
2022-06-10 15:40:00,184.73,184.81,183.39,183.46,26649.0,180.8706,180.9489,179.5586,179.6271,26649.0
2022-06-10 15:50:00,183.42,183.95,183.29,183.35,70838.0,179.5879,180.1069,179.4607,179.5194,70838.0
2022-06-13 09:30:00,180.65,180.81,179.77,179.81,14516.0,176.8758,177.0325,176.0142,176.0534,14516.0
2022-06-13 09:40:00,179.74,180.47,179.23,179.23,8682.0,175.9848,176.6996,175.4855,175.4855,8682.0
2022-06-13 09:50:00,179.15,179.43,178.2,178.2,9703.0,175.4071,175.6813,174.477,174.477,9703.0
2022-06-13 10:00:00,178.44,179.11,177.84,178.82,10763.0,174.712,175.368,174.1245,175.084,10763.0
2022-06-13 10:10:00,178.61,178.82,177.47,177.59,8603.0,174.8784,175.084,173.7622,173.8797,8603.0
2022-06-13 10:20:00,177.6,178.09,177.35,177.38,13793.0,173.8895,174.3693,173.6448,173.6741,13793.0
2022-06-13 10:30:00,177.36,177.36,176.86,176.92,9369.0,173.6545,173.6545,173.165,173.2237,9369.0
2022-06-13 10:40:00,176.8,176.98,176.2,176.54,16002.0,173.1062,173.2825,172.5188,172.8517,16002.0
2022-06-13 10:50:00,176.49,177.03,176.31,177.03,11010.0,172.8027,173.3314,172.6265,173.3314,11010.0
2022-06-13 11:00:00,176.91,177.36,176.8,177.16,31960.0,173.2139,173.6545,173.1062,173.4587,31960.0
2022-06-13 11:10:00,177.13,177.72,176.8,177.69,7716.0,173.4294,174.007,173.1062,173.9777,7716.0
2022-06-13 11:20:00,177.72,177.95,177.5,177.7,25257.0,174.007,174.2322,173.7916,173.9874,25257.0
2022-06-13 11:30:00,177.77,178.88,177.76,178.86,7341.0,174.056,175.1428,174.0462,175.1232,7341.0
2022-06-13 11:40:00,178.85,179.0,178.48,178.59,9988.0,175.1134,175.2603,174.7511,174.8588,9988.0
2022-06-13 11:50:00,178.64,178.7,178.11,178.49,8240.0,174.9078,174.9665,174.3889,174.7609,8240.0
2022-06-13 12:00:00,178.58,178.85,178.4,178.65,19474.0,174.8491,175.1134,174.6728,174.9176,19474.0
2022-06-13 12:10:00,178.51,179.25,178.37,179.0,9068.0,174.7805,175.5051,174.6434,175.2603,9068.0
2022-06-13 12:20:00,179.12,179.56,178.95,179.28,10989.0,175.3778,175.8086,175.2113,175.5344,10989.0
2022-06-13 12:30:00,179.21,180.28,179.06,180.25,18232.0,175.4659,176.5135,175.319,176.4842,18232.0
2022-06-13 12:40:00,180.24,180.35,179.54,179.63,18897.0,176.4744,176.5821,175.789,175.8771,18897.0
2022-06-13 12:50:00,179.68,179.69,179.3,179.33,11576.0,175.9261,175.9359,175.554,175.5834,11576.0
2022-06-13 13:00:00,179.33,179.33,178.86,178.97,7675.0,175.5834,175.5834,175.1232,175.2309,7675.0
2022-06-13 13:10:00,178.97,179.6,178.86,179.48,9550.0,175.2309,175.8477,175.1232,175.7303,9550.0
2022-06-13 13:20:00,179.42,179.61,179.35,179.56,9748.0,175.6715,175.8575,175.603,175.8086,9748.0
2022-06-13 13:30:00,179.6,179.61,179.03,179.43,13127.0,175.8477,175.8575,175.2897,175.6813,13127.0
2022-06-13 13:40:00,179.51,181.14,179.51,181.14,13636.0,175.7596,177.3556,175.7596,177.3556,13636.0
2022-06-13 13:50:00,181.26,181.27,180.84,181.09,5406.0,177.4731,177.4829,177.0618,177.3066,5406.0
2022-06-13 14:00:00,180.93,181.15,180.34,180.43,7992.0,177.15,177.3654,176.5723,176.6604,7992.0
2022-06-13 14:10:00,180.15,180.37,179.85,180.2,13606.0,176.3863,176.6017,176.0925,176.4352,13606.0
2022-06-13 14:20:00,180.3,180.92,180.3,180.86,6567.0,176.5331,177.1402,176.5331,177.0814,6567.0
2022-06-13 14:30:00,180.74,181.03,180.13,181.03,9126.0,176.9639,177.2479,176.3667,177.2479,9126.0
2022-06-13 14:40:00,181.02,181.29,180.9,181.03,7324.0,177.2381,177.5024,177.1206,177.2479,7324.0
2022-06-13 14:50:00,180.93,180.98,180.34,180.41,7283.0,177.15,177.1989,176.5723,176.6408,7283.0
2022-06-13 15:00:00,180.22,180.62,180.04,180.39,10332.0,176.4548,176.8464,176.2786,176.6212,10332.0
2022-06-13 15:10:00,180.44,181.18,180.18,180.53,18601.0,176.6702,177.3947,176.4156,176.7583,18601.0
2022-06-13 15:20:00,180.68,180.68,179.99,180.03,13881.0,176.9052,176.9052,176.2296,176.2688,13881.0
2022-06-13 15:30:00,179.99,180.08,179.23,179.24,19941.0,176.2296,176.3177,175.4855,175.4953,19941.0
2022-06-13 15:40:00,179.18,179.55,178.88,179.26,27912.0,175.4365,175.7988,175.1428,175.5148,27912.0
2022-06-13 15:50:00,179.25,179.87,178.69,179.59,67103.0,175.5051,176.1121,174.9568,175.838,67103.0
2022-06-14 09:30:00,179.35,180.03,179.18,179.5,6939.0,175.603,176.2688,175.4365,175.7498,6939.0
2022-06-14 09:40:00,179.68,179.68,178.07,178.07,2858.0,175.9261,175.9261,174.3497,174.3497,2858.0
2022-06-14 09:50:00,178.13,178.9,177.39,178.77,4923.0,174.4085,175.1624,173.6839,175.0351,4923.0
2022-06-14 10:00:00,179.18,179.21,177.49,177.53,5159.0,175.4365,175.4659,173.7818,173.821,5159.0
2022-06-14 10:10:00,177.45,177.61,177.06,177.46,6174.0,173.7427,173.8993,173.3608,173.7525,6174.0
2022-06-14 10:20:00,177.54,177.56,176.49,176.49,8451.0,173.8308,173.8504,172.8027,172.8027,8451.0
2022-06-14 10:30:00,176.39,176.9,176.29,176.54,6705.0,172.7048,173.2042,172.6069,172.8517,6705.0
2022-06-14 10:40:00,176.55,176.94,176.23,176.84,6783.0,172.8615,173.2433,172.5482,173.1454,6783.0
2022-06-14 10:50:00,176.81,177.36,176.55,176.55,7905.0,173.116,173.6545,172.8615,172.8615,7905.0
2022-06-14 11:00:00,176.56,176.74,175.63,176.0,9832.0,172.8713,173.0475,171.9607,172.323,9832.0
2022-06-14 11:10:00,175.97,176.09,175.54,176.09,7663.0,172.2936,172.4111,171.8726,172.4111,7663.0
2022-06-14 11:20:00,175.9,176.11,175.63,175.8,5425.0,172.225,172.4307,171.9607,172.1271,5425.0
2022-06-14 11:30:00,175.68,176.21,175.44,175.55,8597.0,172.0096,172.5286,171.7747,171.8824,8597.0
2022-06-14 11:40:00,175.42,175.75,175.16,175.16,10347.0,171.7551,172.0782,171.5005,171.5005,10347.0
2022-06-14 11:50:00,175.03,175.93,175.03,175.86,31151.0,171.3732,172.2544,171.3732,172.1859,31151.0
2022-06-14 12:00:00,175.83,175.83,174.85,174.85,12697.0,172.1565,172.1565,171.197,171.197,12697.0
2022-06-14 12:10:00,174.82,175.11,174.65,175.02,4277.0,171.1676,171.4516,171.0012,171.3634,4277.0
2022-06-14 12:20:00,175.11,175.21,174.55,174.99,8532.0,171.4516,171.5495,170.9033,171.3341,8532.0
2022-06-14 12:30:00,174.99,175.15,174.53,174.58,8187.0,171.3341,171.4907,170.8837,170.9326,8187.0
2022-06-14 12:40:00,174.57,174.93,174.4,174.82,4715.0,170.9228,171.2753,170.7564,171.1676,4715.0
2022-06-14 12:50:00,174.76,174.86,174.65,174.75,5104.0,171.1089,171.2068,171.0012,171.0991,5104.0
2022-06-14 13:00:00,174.93,175.0,174.38,174.9,7701.0,171.2753,171.3439,170.7368,171.2459,7701.0
2022-06-14 13:10:00,174.8,175.39,174.69,175.34,6736.0,171.148,171.7257,171.0403,171.6767,6736.0
2022-06-14 13:20:00,175.2,175.28,174.59,174.66,7466.0,171.5397,171.618,170.9424,171.011,7466.0
2022-06-14 13:30:00,174.34,174.5,174.07,174.09,11326.0,170.6976,170.8543,170.4333,170.4529,11326.0
2022-06-14 13:40:00,174.13,174.3,173.87,173.94,16930.0,170.492,170.6585,170.2375,170.306,16930.0
2022-06-14 13:50:00,173.94,174.12,173.7,173.86,10167.0,170.306,170.4822,170.071,170.2277,10167.0
2022-06-14 14:00:00,173.7,173.91,173.55,173.85,14011.0,170.071,170.2766,169.9241,170.2179,14011.0
2022-06-14 14:10:00,173.75,173.77,173.45,173.47,9663.0,170.12,170.1395,169.8262,169.8458,9663.0
2022-06-14 14:20:00,173.46,173.82,173.39,173.55,11595.0,169.836,170.1885,169.7675,169.9241,11595.0
2022-06-14 14:30:00,173.39,173.94,172.85,173.84,21476.0,169.7675,170.306,169.2388,170.2081,21476.0
2022-06-14 14:40:00,173.88,173.88,173.2,173.43,12410.0,170.2472,170.2472,169.5815,169.8067,12410.0
2022-06-14 14:50:00,173.36,173.64,173.27,173.31,15526.0,169.7381,170.0123,169.65,169.6892,15526.0
2022-06-14 15:00:00,173.36,173.36,172.33,172.45,9452.0,169.7381,169.7381,168.7296,168.8471,9452.0
2022-06-14 15:10:00,172.44,172.54,171.92,172.0,8364.0,168.8373,168.9352,168.3282,168.4065,8364.0
2022-06-14 15:20:00,171.97,172.8,171.93,172.79,16852.0,168.3772,169.1898,168.338,169.18,16852.0
2022-06-14 15:30:00,172.72,173.15,172.64,172.94,22981.0,169.1115,169.5325,169.0332,169.3269,22981.0
2022-06-14 15:40:00,172.89,173.23,172.71,172.98,43564.0,169.2779,169.6108,169.1017,169.3661,43564.0
2022-06-14 15:50:00,172.97,173.07,171.94,172.03,137516.0,169.3563,169.4542,168.3478,168.4359,137516.0
2022-06-15 09:30:00,174.65,176.41,173.78,176.26,16498.0,171.0012,172.7244,170.1493,172.5775,16498.0
2022-06-15 09:40:00,176.36,178.39,176.07,178.2,14045.0,172.6754,174.663,172.3915,174.477,14045.0
2022-06-15 09:50:00,178.01,179.29,177.81,179.26,15463.0,174.291,175.5442,174.0951,175.5148,15463.0
2022-06-15 10:00:00,179.26,180.01,179.18,179.4,9498.0,175.5148,176.2492,175.4365,175.6519,9498.0
2022-06-15 10:10:00,179.24,179.4,178.2,178.22,8500.0,175.4953,175.6519,174.477,174.4966,8500.0
2022-06-15 10:20:00,178.33,178.33,177.51,177.6,6682.0,174.6043,174.6043,173.8014,173.8895,6682.0
2022-06-15 10:30:00,177.72,177.89,177.04,177.83,8011.0,174.007,174.1735,173.3412,174.1147,8011.0
2022-06-15 10:40:00,177.63,177.95,177.41,177.91,11277.0,173.9189,174.2322,173.7035,174.1931,11277.0
2022-06-15 10:50:00,177.97,177.97,176.82,176.88,6794.0,174.2518,174.2518,173.1258,173.1846,6794.0
2022-06-15 11:00:00,177.11,177.19,176.53,176.68,3220.0,173.4098,173.4881,172.8419,172.9888,3220.0
2022-06-15 11:10:00,176.68,176.68,175.93,176.1,6539.0,172.9888,172.9888,172.2544,172.4209,6539.0
2022-06-15 11:20:00,176.04,177.07,176.04,177.07,3800.0,172.3621,173.3706,172.3621,173.3706,3800.0
2022-06-15 11:30:00,176.74,176.83,176.54,176.75,3370.0,173.0475,173.1356,172.8517,173.0573,3370.0
2022-06-15 11:40:00,176.86,177.03,176.43,176.6,3379.0,173.165,173.3314,172.744,172.9104,3379.0
2022-06-15 11:50:00,176.52,176.89,176.45,176.89,3759.0,172.8321,173.1944,172.7636,173.1944,3759.0
2022-06-15 12:00:00,176.76,176.84,176.43,176.43,4240.0,173.0671,173.1454,172.744,172.744,4240.0
2022-06-15 12:10:00,176.52,176.82,176.44,176.61,3560.0,172.8321,173.1258,172.7538,172.9202,3560.0
2022-06-15 12:20:00,176.69,176.87,176.6,176.69,3806.0,172.9985,173.1748,172.9104,172.9985,3806.0
2022-06-15 12:30:00,176.79,177.03,176.4,176.59,6360.0,173.0965,173.3314,172.7146,172.9006,6360.0
2022-06-15 12:40:00,176.57,176.57,176.2,176.22,2318.0,172.881,172.881,172.5188,172.5384,2318.0
2022-06-15 12:50:00,176.21,176.21,175.58,175.67,4387.0,172.5286,172.5286,171.9117,171.9999,4387.0
2022-06-15 13:00:00,175.68,176.34,175.68,175.82,3657.0,172.0096,172.6559,172.0096,172.1467,3657.0
2022-06-15 13:10:00,175.99,176.2,175.81,176.07,3714.0,172.3132,172.5188,172.1369,172.3915,3714.0
2022-06-15 13:20:00,175.98,176.08,175.74,175.95,2975.0,172.3034,172.4013,172.0684,172.274,2975.0
2022-06-15 13:30:00,175.97,176.3,175.97,176.17,4690.0,172.2936,172.6167,172.2936,172.4894,4690.0
2022-06-15 13:40:00,176.17,176.37,175.97,176.15,5650.0,172.4894,172.6852,172.2936,172.4698,5650.0
2022-06-15 13:50:00,176.07,177.29,175.86,177.01,3530.0,172.3915,173.586,172.1859,173.3119,3530.0
2022-06-15 14:00:00,176.97,177.1,174.62,175.7,5713.0,173.2727,173.4,170.9718,172.0292,5713.0
2022-06-15 14:10:00,175.06,176.38,174.86,176.14,3182.0,171.4026,172.695,171.2068,172.46,3182.0
2022-06-15 14:20:00,176.32,176.33,174.98,175.13,5519.0,172.6363,172.6461,171.3243,171.4711,5519.0
2022-06-15 14:30:00,175.4,176.88,174.16,176.88,5199.0,171.7355,173.1846,170.5214,173.1846,5199.0
2022-06-15 14:40:00,176.47,179.0,176.3,177.93,8718.0,172.7831,175.2603,172.6167,174.2126,8718.0
2022-06-15 14:50:00,178.14,178.14,176.35,176.89,9286.0,174.4182,174.4182,172.6656,173.1944,9286.0
2022-06-15 15:00:00,177.06,177.98,177.03,177.69,2575.0,173.3608,174.2616,173.3314,173.9777,2575.0
2022-06-15 15:10:00,177.87,177.88,176.94,177.33,4458.0,174.1539,174.1637,173.2433,173.6252,4458.0
2022-06-15 15:20:00,177.54,179.46,177.5,179.46,9852.0,173.8308,175.7107,173.7916,175.7107,9852.0
2022-06-15 15:30:00,179.42,180.39,179.05,179.22,16648.0,175.6715,176.6212,175.3092,175.4757,16648.0
2022-06-15 15:40:00,179.2,179.2,178.36,178.79,18317.0,175.4561,175.4561,174.6337,175.0547,18317.0
2022-06-15 15:50:00,178.72,178.75,177.99,178.47,69800.0,174.9861,175.0155,174.2714,174.7414,69800.0
2022-06-16 09:30:00,173.63,174.63,172.48,173.18,8748.0,170.0025,170.9816,168.8765,169.5619,8748.0
2022-06-16 09:40:00,172.9,173.02,172.11,172.81,8120.0,169.2877,169.4052,168.5142,169.1996,8120.0
2022-06-16 09:50:00,172.78,173.06,172.48,172.69,5225.0,169.1702,169.4444,168.8765,169.0821,5225.0
2022-06-16 10:00:00,172.81,172.81,171.94,172.77,6680.0,169.1996,169.1996,168.3478,169.1604,6680.0
2022-06-16 10:10:00,172.48,173.22,172.38,172.72,2600.0,168.8765,169.601,168.7786,169.1115,2600.0
2022-06-16 10:20:00,172.63,173.43,172.63,173.43,5681.0,169.0234,169.8067,169.0234,169.8067,5681.0
2022-06-16 10:30:00,173.31,173.55,172.39,172.39,6047.0,169.6892,169.9241,168.7884,168.7884,6047.0
2022-06-16 10:40:00,172.31,172.4,171.57,171.57,6116.0,168.7101,168.7982,167.9855,167.9855,6116.0
2022-06-16 10:50:00,171.67,171.97,171.33,171.33,6022.0,168.0834,168.3772,167.7505,167.7505,6022.0
2022-06-16 11:00:00,171.22,171.74,170.9,171.17,8382.0,167.6428,168.152,167.3295,167.5939,8382.0
2022-06-16 11:10:00,171.25,172.03,171.24,171.53,6798.0,167.6722,168.4359,167.6624,167.9463,6798.0
2022-06-16 11:20:00,171.45,172.57,171.44,172.47,3872.0,167.868,168.9646,167.8582,168.8667,3872.0
2022-06-16 11:30:00,172.56,172.56,171.81,171.97,6090.0,168.9548,168.9548,168.2205,168.3772,6090.0
2022-06-16 11:40:00,172.11,172.12,171.53,171.76,7488.0,168.5142,168.524,167.9463,168.1715,7488.0
2022-06-16 11:50:00,171.93,172.23,171.51,172.23,2501.0,168.338,168.6317,167.9268,168.6317,2501.0
2022-06-16 12:00:00,172.31,172.31,171.8,172.13,5044.0,168.7101,168.7101,168.2107,168.5338,5044.0
2022-06-16 12:10:00,172.21,172.35,171.88,172.34,5959.0,168.6121,168.7492,168.289,168.7394,5959.0
2022-06-16 12:20:00,172.09,172.48,171.93,172.48,4735.0,168.4946,168.8765,168.338,168.8765,4735.0
2022-06-16 12:30:00,172.41,172.62,172.26,172.49,7979.0,168.808,169.0136,168.6611,168.8863,7979.0
2022-06-16 12:40:00,172.49,173.05,172.49,172.95,3069.0,168.8863,169.4346,168.8863,169.3367,3069.0
2022-06-16 12:50:00,172.83,173.13,172.47,172.77,4180.0,169.2192,169.5129,168.8667,169.1604,4180.0
2022-06-16 13:00:00,172.85,173.49,172.66,173.33,4305.0,169.2388,169.8654,169.0527,169.7087,4305.0
2022-06-16 13:10:00,173.19,173.19,172.8,173.03,4423.0,169.5717,169.5717,169.1898,169.415,4423.0
2022-06-16 13:20:00,172.99,173.71,172.82,173.47,5235.0,169.3758,170.0808,169.2094,169.8458,5235.0
2022-06-16 13:30:00,173.42,173.62,172.05,172.39,53466.0,169.7969,169.9927,168.4555,168.7884,53466.0
2022-06-16 13:40:00,172.65,172.65,171.53,171.66,3747.0,169.0429,169.0429,167.9463,168.0736,3747.0
2022-06-16 13:50:00,171.54,171.56,170.43,170.58,78789.0,167.9561,167.9757,166.8693,167.0162,78789.0
2022-06-16 14:00:00,170.51,171.04,169.99,170.58,41032.0,166.9477,167.4666,166.4385,167.0162,41032.0
2022-06-16 14:10:00,170.63,170.87,169.85,170.0,26271.0,167.0651,167.3001,166.3014,166.4483,26271.0
2022-06-16 14:20:00,169.92,170.01,169.63,169.63,12836.0,166.37,166.4581,166.086,166.086,12836.0
2022-06-16 14:30:00,169.67,169.99,169.56,169.7,8609.0,166.1252,166.4385,166.0175,166.1546,8609.0
2022-06-16 14:40:00,169.85,170.15,169.34,169.34,51114.0,166.3014,166.5952,165.8021,165.8021,51114.0
2022-06-16 14:50:00,169.38,169.93,169.25,169.83,7656.0,165.8413,166.3798,165.714,166.2819,7656.0
2022-06-16 15:00:00,169.87,170.57,169.78,170.47,41309.0,166.321,167.0064,166.2329,166.9085,41309.0
2022-06-16 15:10:00,170.71,171.03,170.19,170.52,7511.0,167.1435,167.4568,166.6343,166.9574,7511.0
2022-06-16 15:20:00,170.55,171.07,170.55,170.94,35424.0,166.9868,167.496,166.9868,167.3687,35424.0
2022-06-16 15:30:00,170.94,170.97,170.27,170.53,12920.0,167.3687,167.398,166.7127,166.9672,12920.0
2022-06-16 15:40:00,170.6,170.96,169.55,169.6,26818.0,167.0358,167.3883,166.0077,166.0567,26818.0
2022-06-16 15:50:00,169.65,170.67,169.53,170.48,96513.0,166.1056,167.1043,165.9881,166.9183,96513.0
2022-06-17 09:30:00,170.34,171.49,170.22,171.22,136856.0,166.7812,167.9072,166.6637,167.6428,136856.0
2022-06-17 09:40:00,171.5,173.57,171.5,173.23,13171.0,167.917,169.9437,167.917,169.6108,13171.0
2022-06-17 09:50:00,173.2,174.07,173.19,173.43,7448.0,169.5815,170.4333,169.5717,169.8067,7448.0
2022-06-17 10:00:00,173.57,173.6,173.06,173.27,12913.0,169.9437,169.9731,169.4444,169.65,12913.0
2022-06-17 10:10:00,173.39,173.71,172.3,172.31,5515.0,169.7675,170.0808,168.7003,168.7101,5515.0
2022-06-17 10:20:00,172.31,172.52,171.77,172.52,16642.0,168.7101,168.9157,168.1813,168.9157,16642.0
2022-06-17 10:30:00,172.29,172.37,170.85,171.17,6487.0,168.6905,168.7688,167.2806,167.5939,6487.0
2022-06-17 10:40:00,171.17,171.49,170.88,171.27,7527.0,167.5939,167.9072,167.3099,167.6918,7527.0
2022-06-17 10:50:00,171.47,171.99,171.46,171.66,2669.0,167.8876,168.3967,167.8778,168.0736,2669.0
2022-06-17 11:00:00,171.12,172.74,171.12,172.62,2232.0,167.5449,169.1311,167.5449,169.0136,2232.0
2022-06-17 11:10:00,172.66,173.05,172.03,172.99,9504.0,169.0527,169.4346,168.4359,169.3758,9504.0
2022-06-17 11:20:00,172.83,173.17,172.04,172.89,8438.0,169.2192,169.5521,168.4457,169.2779,8438.0
2022-06-17 11:30:00,172.95,173.24,172.54,172.68,4653.0,169.3367,169.6206,168.9352,169.0723,4653.0
2022-06-17 11:40:00,172.79,173.26,172.63,172.87,5148.0,169.18,169.6402,169.0234,169.2584,5148.0
2022-06-17 11:50:00,172.9,173.09,172.37,172.93,18669.0,169.2877,169.4738,168.7688,169.3171,18669.0
2022-06-17 12:00:00,172.46,172.82,172.33,172.77,5239.0,168.8569,169.2094,168.7296,169.1604,5239.0
2022-06-17 12:10:00,172.83,173.77,172.55,173.25,7064.0,169.2192,170.1395,168.945,169.6304,7064.0
2022-06-17 12:20:00,173.14,174.1,173.11,173.81,4309.0,169.5227,170.4627,169.4933,170.1787,4309.0
2022-06-17 12:30:00,173.89,174.25,173.66,174.13,5362.0,170.257,170.6095,170.0318,170.492,5362.0
2022-06-17 12:40:00,174.18,174.24,173.6,173.95,7865.0,170.541,170.5997,169.9731,170.3158,7865.0
2022-06-17 12:50:00,173.89,174.04,173.21,173.65,8670.0,170.257,170.4039,169.5912,170.0221,8670.0
2022-06-17 13:00:00,173.47,174.39,173.47,174.35,11952.0,169.8458,170.7466,169.8458,170.7074,11952.0
2022-06-17 13:10:00,174.39,174.43,173.7,173.78,13920.0,170.7466,170.7858,170.071,170.1493,13920.0
2022-06-17 13:20:00,173.56,173.66,173.05,173.11,10269.0,169.9339,170.0318,169.4346,169.4933,10269.0
2022-06-17 13:30:00,173.22,173.7,173.2,173.4,53527.0,169.601,170.071,169.5815,169.7773,53527.0
2022-06-17 13:40:00,173.46,173.95,173.2,173.44,10473.0,169.836,170.3158,169.5815,169.8164,10473.0
2022-06-17 13:50:00,173.64,173.82,173.18,173.39,13327.0,170.0123,170.1885,169.5619,169.7675,13327.0
2022-06-17 14:00:00,173.47,173.85,173.08,173.38,11178.0,169.8458,170.2179,169.464,169.7577,11178.0
2022-06-17 14:10:00,173.43,173.6,173.29,173.41,7285.0,169.8067,169.9731,169.6696,169.7871,7285.0
2022-06-17 14:20:00,173.42,173.62,173.2,173.42,11787.0,169.7969,169.9927,169.5815,169.7969,11787.0
2022-06-17 14:30:00,173.38,173.78,173.1,173.71,10976.0,169.7577,170.1493,169.4835,170.0808,10976.0
2022-06-17 14:40:00,173.74,174.05,173.58,173.81,11738.0,170.1102,170.4137,169.9535,170.1787,11738.0
2022-06-17 14:50:00,173.68,173.9,173.39,173.64,9283.0,170.0514,170.2668,169.7675,170.0123,9283.0
2022-06-17 15:00:00,173.73,173.9,173.25,173.5,10529.0,170.1004,170.2668,169.6304,169.8752,10529.0
2022-06-17 15:10:00,173.5,173.5,172.88,173.21,24511.0,169.8752,169.8752,169.2681,169.5912,24511.0
2022-06-17 15:20:00,173.25,174.11,173.25,173.96,26290.0,169.6304,170.4724,169.6304,170.3256,26290.0
2022-06-17 15:30:00,174.01,174.07,173.64,174.0,19615.0,170.3745,170.4333,170.0123,170.3647,19615.0
2022-06-17 15:40:00,174.02,174.02,173.51,173.89,37622.0,170.3843,170.3843,169.885,170.257,37622.0
2022-06-17 15:50:00,173.74,173.82,173.02,173.25,98779.0,170.1102,170.1885,169.4052,169.6304,98779.0
2022-06-21 09:30:00,175.82,177.0,175.54,176.17,19260.0,172.1467,173.3021,171.8726,172.4894,19260.0
2022-06-21 09:40:00,176.34,176.71,174.89,174.97,13980.0,172.6559,173.0181,171.2361,171.3145,13980.0
2022-06-21 09:50:00,175.15,177.14,175.1,177.13,8372.0,171.4907,173.4391,171.4418,173.4294,8372.0
2022-06-21 10:00:00,177.14,177.68,176.67,176.78,13186.0,173.4391,173.9679,172.979,173.0867,13186.0
2022-06-21 10:10:00,176.94,177.69,176.8,177.39,9740.0,173.2433,173.9777,173.1062,173.6839,9740.0
2022-06-21 10:20:00,177.2,177.35,176.87,177.2,12830.0,173.4979,173.6448,173.1748,173.4979,12830.0
2022-06-21 10:30:00,177.26,177.79,177.17,177.64,7736.0,173.5566,174.0756,173.4685,173.9287,7736.0
2022-06-21 10:40:00,177.67,177.77,177.4,177.72,5934.0,173.9581,174.056,173.6937,174.007,5934.0
2022-06-21 10:50:00,177.81,177.96,177.42,177.48,6640.0,174.0951,174.242,173.7133,173.772,6640.0
2022-06-21 11:00:00,177.42,177.47,176.99,177.22,5718.0,173.7133,173.7622,173.2923,173.5175,5718.0
2022-06-21 11:10:00,177.14,177.18,176.63,176.63,5660.0,173.4391,173.4783,172.9398,172.9398,5660.0
2022-06-21 11:20:00,176.63,176.87,176.28,176.58,4786.0,172.9398,173.1748,172.5971,172.8908,4786.0
2022-06-21 11:30:00,176.57,176.66,176.1,176.1,7043.0,172.881,172.9692,172.4209,172.4209,7043.0
2022-06-21 11:40:00,176.16,176.46,176.13,176.46,6871.0,172.4796,172.7733,172.4502,172.7733,6871.0
2022-06-21 11:50:00,176.5,176.57,176.27,176.4,8414.0,172.8125,172.881,172.5873,172.7146,8414.0
2022-06-21 12:00:00,176.44,176.56,176.26,176.38,5088.0,172.7538,172.8713,172.5775,172.695,5088.0
2022-06-21 12:10:00,176.38,176.59,176.27,176.59,3980.0,172.695,172.9006,172.5873,172.9006,3980.0
2022-06-21 12:20:00,176.58,176.59,176.31,176.42,5435.0,172.8908,172.9006,172.6265,172.7342,5435.0
2022-06-21 12:30:00,176.52,176.7,176.43,176.7,15425.0,172.8321,173.0083,172.744,173.0083,15425.0
2022-06-21 12:40:00,176.64,176.64,175.84,175.92,7274.0,172.9496,172.9496,172.1663,172.2446,7274.0
2022-06-21 12:50:00,175.91,176.06,175.76,175.91,8496.0,172.2348,172.3817,172.088,172.2348,8496.0
2022-06-21 13:00:00,176.0,176.37,175.98,176.36,6667.0,172.323,172.6852,172.3034,172.6754,6667.0
2022-06-21 13:10:00,176.23,176.37,176.1,176.23,4499.0,172.5482,172.6852,172.4209,172.5482,4499.0
2022-06-21 13:20:00,176.25,176.31,175.84,175.84,4585.0,172.5677,172.6265,172.1663,172.1663,4585.0
2022-06-21 13:30:00,175.9,176.35,175.9,176.25,5983.0,172.225,172.6656,172.225,172.5677,5983.0
2022-06-21 13:40:00,176.23,176.58,175.98,175.99,38774.0,172.5482,172.8908,172.3034,172.3132,38774.0
2022-06-21 13:50:00,176.08,176.22,175.61,175.85,58046.0,172.4013,172.5384,171.9411,172.1761,58046.0
2022-06-21 14:00:00,175.79,175.8,175.48,175.8,6518.0,172.1173,172.1271,171.8138,172.1271,6518.0
2022-06-21 14:10:00,175.9,175.9,175.55,175.74,7754.0,172.225,172.225,171.8824,172.0684,7754.0
2022-06-21 14:20:00,175.7,175.8,175.62,175.62,3593.0,172.0292,172.1271,171.9509,171.9509,3593.0
2022-06-21 14:30:00,175.68,175.76,175.29,175.29,5808.0,172.0096,172.088,171.6278,171.6278,5808.0
2022-06-21 14:40:00,175.3,175.65,175.24,175.37,7154.0,171.6376,171.9803,171.5788,171.7061,7154.0
2022-06-21 14:50:00,175.45,175.73,175.45,175.73,4220.0,171.7844,172.0586,171.7844,172.0586,4220.0
2022-06-21 15:00:00,175.74,176.07,175.68,176.02,4657.0,172.0684,172.3915,172.0096,172.3425,4657.0
2022-06-21 15:10:00,176.08,176.2,175.87,175.96,10045.0,172.4013,172.5188,172.1957,172.2838,10045.0
2022-06-21 15:20:00,175.96,176.08,175.5,175.56,7329.0,172.2838,172.4013,171.8334,171.8922,7329.0
2022-06-21 15:30:00,175.61,175.72,175.47,175.62,12205.0,171.9411,172.0488,171.804,171.9509,12205.0
2022-06-21 15:40:00,175.63,176.0,175.54,176.0,35282.0,171.9607,172.323,171.8726,172.323,35282.0
2022-06-21 15:50:00,176.0,176.21,175.23,175.39,98340.0,172.323,172.5286,171.569,171.7257,98340.0
2022-06-22 09:30:00,174.6,174.74,172.78,174.03,13105.0,170.9522,171.0893,169.1702,170.3941,13105.0
2022-06-22 09:40:00,174.38,175.46,173.72,175.43,13088.0,170.7368,171.7942,170.0906,171.7649,13088.0
2022-06-22 09:50:00,175.43,176.4,175.11,175.75,12344.0,171.7649,172.7146,171.4516,172.0782,12344.0
2022-06-22 10:00:00,175.48,175.57,175.13,175.5,6879.0,171.8138,171.9019,171.4711,171.8334,6879.0
2022-06-22 10:10:00,175.7,177.43,175.54,177.11,15531.0,172.0292,173.7231,171.8726,173.4098,15531.0
2022-06-22 10:20:00,177.36,177.9,177.18,177.7,10294.0,173.6545,174.1833,173.4783,173.9874,10294.0
2022-06-22 10:30:00,177.7,178.26,177.65,178.03,10799.0,173.9874,174.5357,173.9385,174.3105,10799.0
2022-06-22 10:40:00,178.28,178.28,177.59,178.04,10737.0,174.5553,174.5553,173.8797,174.3203,10737.0
2022-06-22 10:50:00,178.13,178.32,177.88,177.99,3861.0,174.4085,174.5945,174.1637,174.2714,3861.0
2022-06-22 11:00:00,177.91,178.06,177.45,177.78,6100.0,174.1931,174.3399,173.7427,174.0658,6100.0
2022-06-22 11:10:00,177.78,178.47,177.74,178.34,7686.0,174.0658,174.7414,174.0266,174.6141,7686.0
2022-06-22 11:20:00,178.35,178.71,177.97,178.68,6152.0,174.6239,174.9763,174.2518,174.947,6152.0
2022-06-22 11:30:00,178.78,179.19,178.78,179.18,6776.0,175.0449,175.4463,175.0449,175.4365,6776.0
2022-06-22 11:40:00,179.08,179.08,177.98,178.43,6762.0,175.3386,175.3386,174.2616,174.7022,6762.0
2022-06-22 11:50:00,178.6,178.63,178.01,178.02,5843.0,174.8686,174.898,174.291,174.3008,5843.0
2022-06-22 12:00:00,178.1,178.73,177.77,178.15,8763.0,174.3791,174.9959,174.056,174.428,8763.0
2022-06-22 12:10:00,178.27,178.81,178.09,178.74,4058.0,174.5455,175.0743,174.3693,175.0057,4058.0
2022-06-22 12:20:00,178.72,178.79,178.23,178.23,3231.0,174.9861,175.0547,174.5064,174.5064,3231.0
2022-06-22 12:30:00,178.15,179.09,178.14,178.98,22385.0,174.428,175.3484,174.4182,175.2407,22385.0
2022-06-22 12:40:00,179.0,179.45,178.89,178.91,8420.0,175.2603,175.7009,175.1526,175.1722,8420.0
2022-06-22 12:50:00,178.82,178.99,178.67,178.85,3354.0,175.084,175.2505,174.9372,175.1134,3354.0
2022-06-22 13:00:00,178.91,179.47,178.42,179.33,9565.0,175.1722,175.7205,174.6924,175.5834,9565.0
2022-06-22 13:10:00,179.39,179.99,179.39,179.88,13212.0,175.6421,176.2296,175.6421,176.1219,13212.0
2022-06-22 13:20:00,179.92,180.19,179.62,179.72,11320.0,176.1611,176.4254,175.8673,175.9652,11320.0
2022-06-22 13:30:00,179.63,180.33,179.54,180.33,12251.0,175.8771,176.5625,175.789,176.5625,12251.0
2022-06-22 13:40:00,180.27,180.42,179.93,180.15,21112.0,176.5037,176.6506,176.1709,176.3863,21112.0
2022-06-22 13:50:00,180.13,180.13,179.6,179.81,8127.0,176.3667,176.3667,175.8477,176.0534,8127.0
2022-06-22 14:00:00,179.81,180.84,179.77,180.68,14351.0,176.0534,177.0618,176.0142,176.9052,14351.0
2022-06-22 14:10:00,180.78,181.11,180.52,180.56,17232.0,177.0031,177.3262,176.7485,176.7877,17232.0
2022-06-22 14:20:00,180.78,181.11,180.58,180.68,10849.0,177.0031,177.3262,176.8073,176.9052,10849.0
2022-06-22 14:30:00,180.68,180.98,180.61,180.9,11445.0,176.9052,177.1989,176.8366,177.1206,11445.0
2022-06-22 14:40:00,181.02,181.08,180.46,180.51,11621.0,177.2381,177.2968,176.6898,176.7387,11621.0
2022-06-22 14:50:00,180.48,180.89,180.47,180.89,5804.0,176.7094,177.1108,176.6996,177.1108,5804.0
2022-06-22 15:00:00,180.78,181.25,180.67,181.09,24402.0,177.0031,177.4633,176.8954,177.3066,24402.0
2022-06-22 15:10:00,181.08,181.15,180.6,180.8,13430.0,177.2968,177.3654,176.8269,177.0227,13430.0
2022-06-22 15:20:00,180.84,180.93,180.48,180.57,27598.0,177.0618,177.15,176.7094,176.7975,27598.0
2022-06-22 15:30:00,180.61,180.68,180.17,180.54,36031.0,176.8366,176.9052,176.4058,176.7681,36031.0
2022-06-22 15:40:00,180.52,180.9,180.31,180.44,60571.0,176.7485,177.1206,176.5429,176.6702,60571.0
2022-06-22 15:50:00,180.44,180.9,180.44,180.73,98741.0,176.6702,177.1206,176.6702,176.9541,98741.0
2022-06-23 09:30:00,182.58,182.58,180.12,180.13,7825.0,178.7655,178.7655,176.3569,176.3667,7825.0
2022-06-23 09:40:00,180.89,180.89,179.92,180.36,4289.0,177.1108,177.1108,176.1611,176.5919,4289.0
2022-06-23 09:50:00,180.4,181.24,179.28,181.24,11314.0,176.631,177.4535,175.5344,177.4535,11314.0
2022-06-23 10:00:00,181.75,181.75,179.62,179.62,3770.0,177.9528,177.9528,175.8673,175.8673,3770.0
2022-06-23 10:10:00,179.61,180.43,179.55,180.22,7534.0,175.8575,176.6604,175.7988,176.4548,7534.0
2022-06-23 10:20:00,180.33,181.09,180.03,180.28,34848.0,176.5625,177.3066,176.2688,176.5135,34848.0
2022-06-23 10:30:00,180.26,180.84,180.07,180.84,17710.0,176.494,177.0618,176.3079,177.0618,17710.0
2022-06-23 10:40:00,181.04,181.44,180.69,181.19,24519.0,177.2577,177.6493,176.915,177.4045,24519.0
2022-06-23 10:50:00,181.27,182.77,181.2,182.31,34299.0,177.4829,178.9515,177.4143,178.5011,34299.0
2022-06-23 11:00:00,182.27,182.3,181.45,181.78,14337.0,178.462,178.4913,177.6591,177.9822,14337.0
2022-06-23 11:10:00,181.77,182.05,181.51,181.68,12591.0,177.9724,178.2466,177.7178,177.8843,12591.0
2022-06-23 11:20:00,181.58,181.6,181.22,181.31,6995.0,177.7864,177.806,177.4339,177.522,6995.0
2022-06-23 11:30:00,181.61,181.61,180.84,181.4,21682.0,177.8158,177.8158,177.0618,177.6101,21682.0
2022-06-23 11:40:00,181.25,181.85,181.15,181.52,9775.0,177.4633,178.0507,177.3654,177.7276,9775.0
2022-06-23 11:50:00,181.62,181.71,180.64,180.64,4686.0,177.8255,177.9137,176.866,176.866,4686.0
2022-06-23 12:00:00,180.81,180.81,179.97,179.98,2414.0,177.0325,177.0325,176.21,176.2198,2414.0
2022-06-23 12:10:00,180.13,180.63,179.69,180.47,9865.0,176.3667,176.8562,175.9359,176.6996,9865.0
2022-06-23 12:20:00,180.47,180.84,180.43,180.52,8016.0,176.6996,177.0618,176.6604,176.7485,8016.0
2022-06-23 12:30:00,180.55,180.88,180.35,180.45,7280.0,176.7779,177.101,176.5821,176.68,7280.0
2022-06-23 12:40:00,180.35,180.75,180.18,180.19,8021.0,176.5821,176.9737,176.4156,176.4254,8021.0
2022-06-23 12:50:00,180.19,180.51,179.96,180.37,10196.0,176.4254,176.7387,176.2002,176.6017,10196.0
2022-06-23 13:00:00,180.29,180.59,179.78,180.53,7983.0,176.5233,176.8171,176.024,176.7583,7983.0
2022-06-23 13:10:00,180.57,180.91,180.37,180.91,6585.0,176.7975,177.1304,176.6017,177.1304,6585.0
2022-06-23 13:20:00,180.81,181.18,180.62,180.84,8822.0,177.0325,177.3947,176.8464,177.0618,8822.0
2022-06-23 13:30:00,180.95,181.16,180.78,180.94,6807.0,177.1695,177.3752,177.0031,177.1598,6807.0
2022-06-23 13:40:00,180.96,181.07,180.49,180.94,8986.0,177.1793,177.287,176.7192,177.1598,8986.0
2022-06-23 13:50:00,181.15,181.68,181.14,181.14,5528.0,177.3654,177.8843,177.3556,177.3556,5528.0
2022-06-23 14:00:00,181.17,181.59,181.14,181.45,9682.0,177.3849,177.7962,177.3556,177.6591,9682.0
2022-06-23 14:10:00,181.51,181.62,181.19,181.2,15412.0,177.7178,177.8255,177.4045,177.4143,15412.0
2022-06-23 14:20:00,180.98,181.41,180.98,181.36,5800.0,177.1989,177.6199,177.1989,177.571,5800.0
2022-06-23 14:30:00,181.41,181.77,181.23,181.59,7939.0,177.6199,177.9724,177.4437,177.7962,7939.0
2022-06-23 14:40:00,181.6,182.16,181.37,182.04,10798.0,177.806,178.3543,177.5808,178.2368,10798.0
2022-06-23 14:50:00,182.28,182.52,181.93,181.93,9899.0,178.4718,178.7067,178.1291,178.1291,9899.0
2022-06-23 15:00:00,181.88,182.22,181.71,182.2,6133.0,178.0801,178.413,177.9137,178.3934,6133.0
2022-06-23 15:10:00,182.18,182.47,181.96,182.09,9349.0,178.3738,178.6578,178.1584,178.2857,9349.0
2022-06-23 15:20:00,182.0,182.8,181.85,182.59,22160.0,178.1976,178.9809,178.0507,178.7753,22160.0
2022-06-23 15:30:00,182.55,183.18,182.42,182.65,16406.0,178.7361,179.353,178.6088,178.834,16406.0
2022-06-23 15:40:00,182.62,183.09,182.6,182.95,18854.0,178.8047,179.2648,178.7851,179.1278,18854.0
2022-06-23 15:50:00,183.03,183.11,182.18,182.34,47889.0,179.2061,179.2844,178.3738,178.5305,47889.0
2022-06-24 09:30:00,184.23,184.38,184.05,184.05,6768.0,180.381,180.5279,180.2048,180.2048,6768.0
2022-06-24 09:40:00,183.78,184.65,183.69,184.62,5733.0,179.9404,180.7922,179.8523,180.7629,5733.0
2022-06-24 09:50:00,184.7,185.28,184.43,185.09,6855.0,180.8412,181.4091,180.5768,181.223,6855.0
2022-06-24 10:00:00,185.36,186.54,185.36,186.18,5178.0,181.4874,182.6428,181.4874,182.2903,5178.0
2022-06-24 10:10:00,186.25,186.25,185.47,185.82,3984.0,182.3588,182.3588,181.5951,181.9378,3984.0
2022-06-24 10:20:00,185.8,185.9,185.14,185.4,3956.0,181.9182,182.0161,181.272,181.5266,3956.0
2022-06-24 10:30:00,185.5,185.65,185.15,185.23,4480.0,181.6245,181.7713,181.2818,181.3601,4480.0
2022-06-24 10:40:00,185.16,185.31,184.68,185.28,5366.0,181.2916,181.4385,180.8216,181.4091,5366.0
2022-06-24 10:50:00,185.17,185.17,184.12,184.35,7068.0,181.3014,181.3014,180.2733,180.4985,7068.0
2022-06-24 11:00:00,184.35,184.93,184.35,184.93,3033.0,180.4985,181.0664,180.4985,181.0664,3033.0
2022-06-24 11:10:00,184.85,184.85,184.13,184.41,2901.0,180.9881,180.9881,180.2831,180.5573,2901.0
2022-06-24 11:20:00,184.33,184.52,184.1,184.32,6530.0,180.4789,180.665,180.2537,180.4691,6530.0
2022-06-24 11:30:00,184.49,184.6,184.17,184.56,3976.0,180.6356,180.7433,180.3223,180.7041,3976.0
2022-06-24 11:40:00,184.54,184.54,184.06,184.34,3225.0,180.6845,180.6845,180.2146,180.4887,3225.0
2022-06-24 11:50:00,184.23,184.28,183.9,184.17,3636.0,180.381,180.43,180.0579,180.3223,3636.0
2022-06-24 12:00:00,184.19,184.46,184.13,184.34,3459.0,180.3419,180.6062,180.2831,180.4887,3459.0
2022-06-24 12:10:00,184.46,184.69,184.41,184.69,2042.0,180.6062,180.8314,180.5573,180.8314,2042.0
2022-06-24 12:20:00,184.57,184.57,184.2,184.21,4732.0,180.7139,180.7139,180.3516,180.3614,4732.0
2022-06-24 12:30:00,184.29,184.49,184.29,184.38,1862.0,180.4398,180.6356,180.4398,180.5279,1862.0
2022-06-24 12:40:00,184.36,184.55,184.2,184.34,4000.0,180.5083,180.6943,180.3516,180.4887,4000.0
2022-06-24 12:50:00,184.19,184.4,184.08,184.4,3060.0,180.3419,180.5475,180.2341,180.5475,3060.0
2022-06-24 13:00:00,184.36,184.54,184.36,184.45,3367.0,180.5083,180.6845,180.5083,180.5964,3367.0
2022-06-24 13:10:00,184.46,184.47,184.19,184.19,2520.0,180.6062,180.616,180.3419,180.3419,2520.0
2022-06-24 13:20:00,184.1,184.19,183.91,183.91,3613.0,180.2537,180.3419,180.0677,180.0677,3613.0
2022-06-24 13:30:00,183.82,184.13,183.82,184.08,4270.0,179.9796,180.2831,179.9796,180.2341,4270.0
2022-06-24 13:40:00,184.07,184.44,184.07,184.18,2918.0,180.2244,180.5866,180.2244,180.3321,2918.0
2022-06-24 13:50:00,184.28,184.34,184.12,184.15,4164.0,180.43,180.4887,180.2733,180.3027,4164.0
2022-06-24 14:00:00,184.18,184.67,184.17,184.67,2573.0,180.3321,180.8118,180.3223,180.8118,2573.0
2022-06-24 14:10:00,184.68,184.74,184.43,184.47,3848.0,180.8216,180.8804,180.5768,180.616,3848.0
2022-06-24 14:20:00,184.47,185.07,184.39,185.07,5732.0,180.616,181.2035,180.5377,181.2035,5732.0
2022-06-24 14:30:00,184.99,185.06,184.78,184.79,3007.0,181.1251,181.1937,180.9195,180.9293,3007.0
2022-06-24 14:40:00,184.77,184.86,184.51,184.67,8492.0,180.9097,180.9979,180.6552,180.8118,8492.0
2022-06-24 14:50:00,184.69,184.69,184.2,184.31,2224.0,180.8314,180.8314,180.3516,180.4593,2224.0
2022-06-24 15:00:00,184.32,184.32,184.06,184.16,4143.0,180.4691,180.4691,180.2146,180.3125,4143.0
2022-06-24 15:10:00,184.13,184.27,184.04,184.27,3829.0,180.2831,180.4202,180.195,180.4202,3829.0
2022-06-24 15:20:00,184.23,184.59,184.11,184.42,11694.0,180.381,180.7335,180.2635,180.567,11694.0
2022-06-24 15:30:00,184.38,184.38,184.1,184.28,8972.0,180.5279,180.5279,180.2537,180.43,8972.0
2022-06-24 15:40:00,184.26,184.49,184.17,184.21,19321.0,180.4104,180.6356,180.3223,180.3614,19321.0
2022-06-24 15:50:00,184.26,184.88,184.12,184.83,69026.0,180.4104,181.0174,180.2733,180.9685,69026.0
2022-06-27 09:30:00,185.1,185.78,183.36,184.89,7973.0,181.2328,181.8986,179.5292,181.0272,7973.0
2022-06-27 09:40:00,184.68,184.68,183.74,183.74,1602.0,180.8216,180.8216,179.9013,179.9013,1602.0
2022-06-27 09:50:00,184.13,185.02,184.01,184.52,1836.0,180.2831,181.1545,180.1656,180.665,1836.0
2022-06-27 10:00:00,184.4,185.47,184.4,185.24,3651.0,180.5475,181.5951,180.5475,181.3699,3651.0
2022-06-27 10:10:00,185.1,185.42,184.71,185.07,3514.0,181.2328,181.5462,180.851,181.2035,3514.0
2022-06-27 10:20:00,185.17,185.52,184.81,185.21,6288.0,181.3014,181.6441,180.9489,181.3405,6288.0
2022-06-27 10:30:00,184.94,185.95,184.68,185.95,3267.0,181.0762,182.0651,180.8216,182.0651,3267.0
2022-06-27 10:40:00,185.96,186.45,185.59,186.45,6298.0,182.0749,182.5546,181.7126,182.5546,6298.0
2022-06-27 10:50:00,186.51,186.82,186.45,186.45,3410.0,182.6134,182.9169,182.5546,182.5546,3410.0
2022-06-27 11:00:00,186.29,186.51,186.26,186.26,1511.0,182.398,182.6134,182.3686,182.3686,1511.0
2022-06-27 11:10:00,186.39,186.39,186.16,186.28,1114.0,182.4959,182.4959,182.2707,182.3882,1114.0
2022-06-27 11:20:00,186.18,186.83,186.18,186.72,1025.0,182.2903,182.9267,182.2903,182.819,1025.0
2022-06-27 11:30:00,186.6,186.6,186.32,186.52,1402.0,182.7015,182.7015,182.4273,182.6232,1402.0
2022-06-27 11:40:00,186.65,186.83,186.65,186.77,884.0,182.7505,182.9267,182.7505,182.8679,884.0
2022-06-27 11:50:00,186.81,186.82,186.11,186.39,2414.0,182.9071,182.9169,182.2217,182.4959,2414.0
2022-06-27 12:00:00,186.04,186.12,185.83,185.86,1302.0,182.1532,182.2315,181.9476,181.977,1302.0
2022-06-27 12:10:00,185.83,186.04,185.52,186.02,3091.0,181.9476,182.1532,181.6441,182.1336,3091.0
2022-06-27 12:20:00,185.7,185.8,185.56,185.69,1592.0,181.8203,181.9182,181.6832,181.8105,1592.0
2022-06-27 12:30:00,185.69,185.86,185.47,185.59,4130.0,181.8105,181.977,181.5951,181.7126,4130.0
2022-06-27 12:40:00,185.73,186.36,185.73,186.36,980.0,181.8497,182.4665,181.8497,182.4665,980.0
2022-06-27 12:50:00,186.35,186.43,186.24,186.37,2147.0,182.4567,182.5351,182.349,182.4763,2147.0
2022-06-27 13:00:00,186.42,186.47,185.94,186.25,4356.0,182.5253,182.5742,182.0553,182.3588,4356.0
2022-06-27 13:10:00,186.35,186.64,186.09,186.51,5572.0,182.4567,182.7407,182.2022,182.6134,5572.0
2022-06-27 13:20:00,186.54,186.79,186.41,186.63,4588.0,182.6428,182.8875,182.5155,182.7309,4588.0
2022-06-27 13:30:00,186.63,186.69,186.48,186.48,2965.0,182.7309,182.7896,182.584,182.584,2965.0
2022-06-27 13:40:00,186.57,186.57,186.15,186.25,3970.0,182.6721,182.6721,182.2609,182.3588,3970.0
2022-06-27 13:50:00,186.36,186.59,186.28,186.49,3595.0,182.4665,182.6917,182.3882,182.5938,3595.0
2022-06-27 14:00:00,186.46,186.67,186.03,186.34,6713.0,182.5644,182.77,182.1434,182.4469,6713.0
2022-06-27 14:10:00,186.27,186.57,186.2,186.57,12075.0,182.3784,182.6721,182.3099,182.6721,12075.0
2022-06-27 14:20:00,186.58,186.63,186.32,186.32,3606.0,182.6819,182.7309,182.4273,182.4273,3606.0
2022-06-27 14:30:00,186.31,186.8,186.2,186.8,5582.0,182.4176,182.8973,182.3099,182.8973,5582.0
2022-06-27 14:40:00,186.52,186.7,186.37,186.54,2402.0,182.6232,182.7994,182.4763,182.6428,2402.0
2022-06-27 14:50:00,186.44,186.46,186.3,186.3,3921.0,182.5448,182.5644,182.4078,182.4078,3921.0
2022-06-27 15:00:00,186.29,186.29,185.6,186.03,5521.0,182.398,182.398,181.7224,182.1434,5521.0
2022-06-27 15:10:00,186.02,186.3,186.0,186.17,7532.0,182.1336,182.4078,182.114,182.2805,7532.0
2022-06-27 15:20:00,186.1,186.1,185.77,185.84,4635.0,182.2119,182.2119,181.8888,181.9574,4635.0
2022-06-27 15:30:00,185.78,185.84,184.88,184.91,9530.0,181.8986,181.9574,181.0174,181.0468,9530.0
2022-06-27 15:40:00,184.86,185.84,184.84,185.52,12619.0,180.9979,181.9574,180.9783,181.6441,12619.0
2022-06-27 15:50:00,185.57,185.65,184.65,185.04,73536.0,181.693,181.7713,180.7922,181.1741,73536.0
2022-06-28 09:30:00,184.76,186.66,184.76,186.08,6715.0,180.8999,182.7602,180.8999,182.1924,6715.0
2022-06-28 09:40:00,185.95,186.42,185.32,185.32,3591.0,182.0651,182.5253,181.4482,181.4482,3591.0
2022-06-28 09:50:00,185.72,186.03,185.26,185.26,3453.0,181.8399,182.1434,181.3895,181.3895,3453.0
2022-06-28 10:00:00,185.81,185.81,183.83,184.22,2346.0,181.928,181.928,179.9894,180.3712,2346.0
2022-06-28 10:10:00,184.14,184.91,184.06,184.19,2771.0,180.2929,181.0468,180.2146,180.3419,2771.0
2022-06-28 10:20:00,183.96,183.96,183.24,183.24,1603.0,180.1167,180.1167,179.4117,179.4117,1603.0
2022-06-28 10:30:00,183.22,184.01,182.84,183.84,4348.0,179.3921,180.1656,179.0201,179.9992,4348.0
2022-06-28 10:40:00,184.0,184.29,183.19,183.19,9710.0,180.1558,180.4398,179.3627,179.3627,9710.0
2022-06-28 10:50:00,183.22,183.23,182.67,182.7,15610.0,179.3921,179.4019,178.8536,178.883,15610.0
2022-06-28 11:00:00,182.84,183.0,182.5,182.56,6705.0,179.0201,179.1767,178.6872,178.7459,6705.0
2022-06-28 11:10:00,182.46,182.49,181.86,181.86,7402.0,178.648,178.6774,178.0605,178.0605,7402.0
2022-06-28 11:20:00,182.0,182.02,181.15,181.23,6944.0,178.1976,178.2172,177.3654,177.4437,6944.0
2022-06-28 11:30:00,181.16,181.7,180.83,180.83,3890.0,177.3752,177.9039,177.052,177.052,3890.0
2022-06-28 11:40:00,180.91,180.91,180.28,180.56,2129.0,177.1304,177.1304,176.5135,176.7877,2129.0
2022-06-28 11:50:00,180.52,180.54,179.95,180.49,10547.0,176.7485,176.7681,176.1904,176.7192,10547.0
2022-06-28 12:00:00,180.52,181.24,180.27,181.12,5424.0,176.7485,177.4535,176.5037,177.336,5424.0
2022-06-28 12:10:00,180.98,181.21,180.61,181.05,8367.0,177.1989,177.4241,176.8366,177.2675,8367.0
2022-06-28 12:20:00,181.0,181.85,181.0,181.56,6252.0,177.2185,178.0507,177.2185,177.7668,6252.0
2022-06-28 12:30:00,181.38,181.58,181.3,181.51,3850.0,177.5906,177.7864,177.5122,177.7178,3850.0
2022-06-28 12:40:00,181.59,182.13,181.51,181.88,10707.0,177.7962,178.3249,177.7178,178.0801,10707.0
2022-06-28 12:50:00,181.84,181.89,181.57,181.74,3939.0,178.0409,178.0899,177.7766,177.943,3939.0
2022-06-28 13:00:00,181.64,181.73,181.15,181.15,4105.0,177.8451,177.9332,177.3654,177.3654,4105.0
2022-06-28 13:10:00,181.15,181.17,180.82,180.95,2615.0,177.3654,177.3849,177.0423,177.1695,2615.0
2022-06-28 13:20:00,180.93,181.26,180.76,181.26,3743.0,177.15,177.4731,176.9835,177.4731,3743.0
2022-06-28 13:30:00,181.22,181.22,180.77,180.77,1827.0,177.4339,177.4339,176.9933,176.9933,1827.0
2022-06-28 13:40:00,180.64,180.96,180.64,180.79,2615.0,176.866,177.1793,176.866,177.0129,2615.0
2022-06-28 13:50:00,180.79,180.9,180.1,180.14,7825.0,177.0129,177.1206,176.3373,176.3765,7825.0
2022-06-28 14:00:00,180.21,180.55,180.11,180.11,2501.0,176.445,176.7779,176.3471,176.3471,2501.0
2022-06-28 14:10:00,180.04,180.24,179.77,179.8,3102.0,176.2786,176.4744,176.0142,176.0436,3102.0
2022-06-28 14:20:00,179.87,179.96,179.7,179.96,1403.0,176.1121,176.2002,175.9457,176.2002,1403.0
2022-06-28 14:30:00,179.9,179.94,179.22,179.53,8539.0,176.1415,176.1806,175.4757,175.7792,8539.0
2022-06-28 14:40:00,179.38,179.8,179.38,179.8,9650.0,175.6323,176.0436,175.6323,176.0436,9650.0
2022-06-28 14:50:00,179.77,179.77,179.31,179.37,2435.0,176.0142,176.0142,175.5638,175.6226,2435.0
2022-06-28 15:00:00,179.42,179.42,179.02,179.06,5393.0,175.6715,175.6715,175.2799,175.319,5393.0
2022-06-28 15:10:00,179.19,179.49,179.11,179.35,7234.0,175.4463,175.74,175.368,175.603,7234.0
2022-06-28 15:20:00,179.41,179.72,179.19,179.39,19797.0,175.6617,175.9652,175.4463,175.6421,19797.0
2022-06-28 15:30:00,179.37,179.69,179.13,179.44,23765.0,175.6226,175.9359,175.3876,175.6911,23765.0
2022-06-28 15:40:00,179.42,179.45,178.83,179.08,31599.0,175.6715,175.7009,175.0938,175.3386,31599.0
2022-06-28 15:50:00,178.97,179.59,178.97,179.55,37251.0,175.2309,175.838,175.2309,175.7988,37251.0
2022-06-29 09:30:00,179.94,180.0,177.4,177.4,4394.0,176.1806,176.2394,173.6937,173.6937,4394.0
2022-06-29 09:40:00,176.68,178.26,176.68,177.9,4324.0,172.9888,174.5357,172.9888,174.1833,4324.0
2022-06-29 09:50:00,178.27,179.74,178.27,179.74,2284.0,174.5455,175.9848,174.5455,175.9848,2284.0
2022-06-29 10:00:00,179.51,180.41,179.31,179.32,4615.0,175.7596,176.6408,175.5638,175.5736,4615.0
2022-06-29 10:10:00,179.87,180.44,179.13,179.39,4923.0,176.1121,176.6702,175.3876,175.6421,4923.0
2022-06-29 10:20:00,179.47,180.1,179.1,180.04,3545.0,175.7205,176.3373,175.3582,176.2786,3545.0
2022-06-29 10:30:00,180.09,180.35,179.43,179.96,4719.0,176.3275,176.5821,175.6813,176.2002,4719.0
2022-06-29 10:40:00,179.88,181.05,179.77,180.8,14658.0,176.1219,177.2675,176.0142,177.0227,14658.0
2022-06-29 10:50:00,180.97,180.97,180.2,180.31,7698.0,177.1891,177.1891,176.4352,176.5429,7698.0
2022-06-29 11:00:00,180.23,180.5,179.79,180.31,42328.0,176.4646,176.7289,176.0338,176.5429,42328.0
2022-06-29 11:10:00,180.17,180.2,179.29,179.29,3315.0,176.4058,176.4352,175.5442,175.5442,3315.0
2022-06-29 11:20:00,179.25,179.5,178.97,179.5,1702.0,175.5051,175.7498,175.2309,175.7498,1702.0
2022-06-29 11:30:00,179.57,180.07,179.57,180.06,3250.0,175.8184,176.3079,175.8184,176.2981,3250.0
2022-06-29 11:40:00,179.89,179.92,179.36,179.4,4313.0,176.1317,176.1611,175.6128,175.6519,4313.0
2022-06-29 11:50:00,179.33,179.78,179.16,179.55,2884.0,175.5834,176.024,175.4169,175.7988,2884.0
2022-06-29 12:00:00,179.62,179.69,179.15,179.15,2038.0,175.8673,175.9359,175.4071,175.4071,2038.0
2022-06-29 12:10:00,179.08,179.15,178.84,179.15,1400.0,175.3386,175.4071,175.1036,175.4071,1400.0
2022-06-29 12:20:00,179.24,179.78,178.97,178.97,2842.0,175.4953,176.024,175.2309,175.2309,2842.0
2022-06-29 12:30:00,179.03,179.65,179.03,179.59,4450.0,175.2897,175.8967,175.2897,175.838,4450.0
2022-06-29 12:40:00,179.7,179.71,179.12,179.23,3959.0,175.9457,175.9554,175.3778,175.4855,3959.0
2022-06-29 12:50:00,179.17,179.37,179.13,179.28,2399.0,175.4267,175.6226,175.3876,175.5344,2399.0
2022-06-29 13:00:00,179.35,179.71,179.23,179.71,1812.0,175.603,175.9554,175.4855,175.9554,1812.0
2022-06-29 13:10:00,179.86,179.86,179.43,179.44,1263.0,176.1023,176.1023,175.6813,175.6911,1263.0
2022-06-29 13:20:00,179.27,179.86,179.23,179.75,2202.0,175.5246,176.1023,175.4855,175.9946,2202.0
2022-06-29 13:30:00,179.81,179.81,179.47,179.53,2100.0,176.0534,176.0534,175.7205,175.7792,2100.0
2022-06-29 13:40:00,179.53,179.73,179.33,179.61,4100.0,175.7792,175.975,175.5834,175.8575,4100.0
2022-06-29 13:50:00,179.59,179.93,179.59,179.86,4159.0,175.838,176.1709,175.838,176.1023,4159.0
2022-06-29 14:00:00,179.79,180.24,179.71,179.98,11782.0,176.0338,176.4744,175.9554,176.2198,11782.0
2022-06-29 14:10:00,180.04,180.04,179.5,179.69,11773.0,176.2786,176.2786,175.7498,175.9359,11773.0
2022-06-29 14:20:00,179.67,179.71,179.38,179.67,12083.0,175.9163,175.9554,175.6323,175.9163,12083.0
2022-06-29 14:30:00,179.56,179.56,179.17,179.19,5016.0,175.8086,175.8086,175.4267,175.4463,5016.0
2022-06-29 14:40:00,179.21,179.26,178.98,179.26,2065.0,175.4659,175.5148,175.2407,175.5148,2065.0
2022-06-29 14:50:00,179.15,179.33,179.06,179.06,2913.0,175.4071,175.5834,175.319,175.319,2913.0
2022-06-29 15:00:00,179.12,179.72,178.83,179.72,3076.0,175.3778,175.9652,175.0938,175.9652,3076.0
2022-06-29 15:10:00,179.57,179.67,179.34,179.39,8925.0,175.8184,175.9163,175.5932,175.6421,8925.0
2022-06-29 15:20:00,179.4,180.12,179.39,179.95,11369.0,175.6519,176.3569,175.6421,176.1904,11369.0
2022-06-29 15:30:00,180.03,180.04,179.46,179.76,14325.0,176.2688,176.2786,175.7107,176.0044,14325.0
2022-06-29 15:40:00,179.76,179.95,179.64,179.87,22391.0,176.0044,176.1904,175.8869,176.1121,22391.0
2022-06-29 15:50:00,179.9,180.47,179.72,180.18,86699.0,176.1415,176.6996,175.9652,176.4156,86699.0
2022-06-30 09:30:00,178.23,179.31,177.48,177.74,16286.0,174.5064,175.5638,173.772,174.0266,16286.0
2022-06-30 09:40:00,177.57,178.3,177.11,177.59,5428.0,173.8602,174.5749,173.4098,173.8797,5428.0
2022-06-30 09:50:00,177.68,177.79,177.03,177.51,13352.0,173.9679,174.0756,173.3314,173.8014,13352.0
2022-06-30 10:00:00,177.6,177.6,176.38,177.17,2977.0,173.8895,173.8895,172.695,173.4685,2977.0
2022-06-30 10:10:00,176.89,177.68,176.86,177.61,4076.0,173.1944,173.9679,173.165,173.8993,4076.0
2022-06-30 10:20:00,177.45,177.81,177.12,177.12,10165.0,173.7427,174.0951,173.4196,173.4196,10165.0
2022-06-30 10:30:00,177.48,178.62,177.48,178.33,10987.0,173.772,174.8882,173.772,174.6043,10987.0
2022-06-30 10:40:00,178.09,178.39,177.83,178.09,27078.0,174.3693,174.663,174.1147,174.3693,27078.0
2022-06-30 10:50:00,178.03,178.58,177.66,178.58,8306.0,174.3105,174.8491,173.9483,174.8491,8306.0
2022-06-30 11:00:00,178.63,178.87,178.01,178.87,9577.0,174.898,175.133,174.291,175.133,9577.0
2022-06-30 11:10:00,178.78,178.87,178.33,178.62,7118.0,175.0449,175.133,174.6043,174.8882,7118.0
2022-06-30 11:20:00,178.56,179.57,178.56,179.21,5315.0,174.8295,175.8184,174.8295,175.4659,5315.0
2022-06-30 11:30:00,179.14,179.36,178.96,179.36,3623.0,175.3974,175.6128,175.2211,175.6128,3623.0
2022-06-30 11:40:00,179.38,179.81,179.13,179.74,3633.0,175.6323,176.0534,175.3876,175.9848,3633.0
2022-06-30 11:50:00,179.7,180.33,179.52,180.33,19276.0,175.9457,176.5625,175.7694,176.5625,19276.0
2022-06-30 12:00:00,180.34,180.79,180.25,180.5,10518.0,176.5723,177.0129,176.4842,176.7289,10518.0
2022-06-30 12:10:00,180.65,180.98,180.49,180.79,9073.0,176.8758,177.1989,176.7192,177.0129,9073.0
2022-06-30 12:20:00,180.91,181.59,180.75,181.59,4553.0,177.1304,177.7962,176.9737,177.7962,4553.0
2022-06-30 12:30:00,181.77,182.07,181.33,181.59,7197.0,177.9724,178.2661,177.5416,177.7962,7197.0
2022-06-30 12:40:00,181.41,181.97,181.41,181.86,6259.0,177.6199,178.1682,177.6199,178.0605,6259.0
2022-06-30 12:50:00,181.61,181.79,181.43,181.79,4005.0,177.8158,177.992,177.6395,177.992,4005.0
2022-06-30 13:00:00,181.7,182.14,181.69,182.14,10358.0,177.9039,178.3347,177.8941,178.3347,10358.0
2022-06-30 13:10:00,182.04,182.12,181.3,181.77,26497.0,178.2368,178.3151,177.5122,177.9724,26497.0
2022-06-30 13:20:00,181.66,182.52,181.66,182.31,2726.0,177.8647,178.7067,177.8647,178.5011,2726.0
2022-06-30 13:30:00,182.3,182.52,182.28,182.32,4718.0,178.4913,178.7067,178.4718,178.5109,4718.0
2022-06-30 13:40:00,182.4,182.48,181.79,182.48,5080.0,178.5892,178.6676,177.992,178.6676,5080.0
2022-06-30 13:50:00,182.65,183.32,182.49,183.32,129049.0,178.834,179.49,178.6774,179.49,129049.0
2022-06-30 14:00:00,183.29,183.78,182.86,182.86,14601.0,179.4607,179.9404,179.0396,179.0396,14601.0
2022-06-30 14:10:00,182.94,183.28,182.84,183.28,4651.0,179.118,179.4509,179.0201,179.4509,4651.0
2022-06-30 14:20:00,183.19,183.2,182.48,183.0,6153.0,179.3627,179.3725,178.6676,179.1767,6153.0
2022-06-30 14:30:00,183.09,183.4,182.94,183.04,5691.0,179.2648,179.5684,179.118,179.2159,5691.0
2022-06-30 14:40:00,183.02,183.06,182.58,182.88,8398.0,179.1963,179.2355,178.7655,179.0592,8398.0
2022-06-30 14:50:00,182.89,183.03,182.54,183.0,10173.0,179.069,179.2061,178.7263,179.1767,10173.0
2022-06-30 15:00:00,182.99,182.99,182.21,182.3,127402.0,179.1669,179.1669,178.4032,178.4913,127402.0
2022-06-30 15:10:00,182.23,182.62,181.88,181.88,11666.0,178.4228,178.8047,178.0801,178.0801,11666.0
2022-06-30 15:20:00,181.78,183.04,181.77,183.01,12804.0,177.9822,179.2159,177.9724,179.1865,12804.0
2022-06-30 15:30:00,183.01,183.55,182.94,183.14,39825.0,179.1865,179.7152,179.118,179.3138,39825.0
2022-06-30 15:40:00,183.21,183.27,182.37,182.63,454960.0,179.3823,179.4411,178.5599,178.8144,454960.0
2022-06-30 15:50:00,182.67,183.05,182.06,182.78,131150.0,178.8536,179.2257,178.2564,178.9613,131150.0
2022-07-01 09:30:00,183.17,185.33,182.3,183.15,26458.0,179.3432,181.458,178.4913,179.3236,26458.0
2022-07-01 09:40:00,183.97,185.71,183.96,185.3,6079.0,180.1264,181.8301,180.1167,181.4287,6079.0
2022-07-01 09:50:00,185.3,185.6,184.63,184.63,11665.0,181.4287,181.7224,180.7727,180.7727,11665.0
2022-07-01 10:00:00,184.89,185.67,184.07,184.82,8793.0,181.0272,181.7909,180.2244,180.9587,8793.0
2022-07-01 10:10:00,184.82,184.82,183.88,184.71,6308.0,180.9587,180.9587,180.0383,180.851,6308.0
2022-07-01 10:20:00,184.47,184.47,183.96,184.31,5017.0,180.616,180.616,180.1167,180.4593,5017.0
2022-07-01 10:30:00,184.17,184.17,182.82,183.39,4353.0,180.3223,180.3223,179.0005,179.5586,4353.0
2022-07-01 10:40:00,183.14,184.14,183.01,183.76,6347.0,179.3138,180.2929,179.1865,179.9208,6347.0
2022-07-01 10:50:00,183.8,183.99,183.02,183.74,3904.0,179.96,180.146,179.1963,179.9013,3904.0
2022-07-01 11:00:00,183.58,184.02,183.17,184.02,6032.0,179.7446,180.1754,179.3432,180.1754,6032.0
2022-07-01 11:10:00,183.78,184.68,183.78,184.5,2542.0,179.9404,180.8216,179.9404,180.6454,2542.0
2022-07-01 11:20:00,184.53,184.54,184.19,184.4,1962.0,180.6747,180.6845,180.3419,180.5475,1962.0
2022-07-01 11:30:00,184.68,184.85,184.55,184.6,2334.0,180.8216,180.9881,180.6943,180.7433,2334.0
2022-07-01 11:40:00,184.5,184.64,184.24,184.55,2406.0,180.6454,180.7824,180.3908,180.6943,2406.0
2022-07-01 11:50:00,184.38,184.39,183.51,183.73,2477.0,180.5279,180.5377,179.6761,179.8915,2477.0
2022-07-01 12:00:00,183.56,183.9,183.43,183.87,4501.0,179.725,180.0579,179.5977,180.0285,4501.0
2022-07-01 12:10:00,183.99,184.81,183.79,184.69,36693.0,180.146,180.9489,179.9502,180.8314,36693.0
2022-07-01 12:20:00,184.65,185.51,184.59,185.51,4492.0,180.7922,181.6343,180.7335,181.6343,4492.0
2022-07-01 12:30:00,185.27,185.51,184.94,185.4,58133.0,181.3993,181.6343,181.0762,181.5266,58133.0
2022-07-01 12:40:00,185.17,185.43,185.03,185.22,3977.0,181.3014,181.5559,181.1643,181.3503,3977.0
2022-07-01 12:50:00,185.31,185.47,184.99,185.05,16891.0,181.4385,181.5951,181.1251,181.1839,16891.0
2022-07-01 13:00:00,185.04,185.08,184.65,184.69,2564.0,181.1741,181.2133,180.7922,180.8314,2564.0
2022-07-01 13:10:00,184.56,184.62,184.13,184.32,5560.0,180.7041,180.7629,180.2831,180.4691,5560.0
2022-07-01 13:20:00,184.3,184.61,184.21,184.55,3441.0,180.4496,180.7531,180.3614,180.6943,3441.0
2022-07-01 13:30:00,184.61,185.11,184.53,185.11,7696.0,180.7531,181.2426,180.6747,181.2426,7696.0
2022-07-01 13:40:00,185.11,185.27,184.95,185.07,3300.0,181.2426,181.3993,181.086,181.2035,3300.0
2022-07-01 13:50:00,185.15,185.31,185.04,185.31,3274.0,181.2818,181.4385,181.1741,181.4385,3274.0
2022-07-01 14:00:00,185.33,185.58,185.33,185.36,3117.0,181.458,181.7028,181.458,181.4874,3117.0
2022-07-01 14:10:00,185.29,185.67,185.15,185.67,4491.0,181.4189,181.7909,181.2818,181.7909,4491.0
2022-07-01 14:20:00,185.7,186.09,185.7,185.94,6561.0,181.8203,182.2022,181.8203,182.0553,6561.0
2022-07-01 14:30:00,185.91,186.32,185.87,186.3,7576.0,182.0259,182.4273,181.9868,182.4078,7576.0
2022-07-01 14:40:00,186.21,186.82,186.21,186.81,4327.0,182.3196,182.9169,182.3196,182.9071,4327.0
2022-07-01 14:50:00,186.74,186.9,186.44,186.44,4610.0,182.8386,182.9952,182.5448,182.5448,4610.0
2022-07-01 15:00:00,186.45,186.59,186.16,186.59,6232.0,182.5546,182.6917,182.2707,182.6917,6232.0
2022-07-01 15:10:00,186.66,186.77,186.48,186.76,6685.0,182.7602,182.8679,182.584,182.8582,6685.0
2022-07-01 15:20:00,186.68,186.7,186.31,186.55,6388.0,182.7798,182.7994,182.4176,182.6525,6388.0
2022-07-01 15:30:00,186.64,187.06,186.51,187.03,17009.0,182.7407,183.1519,182.6134,183.1225,17009.0
2022-07-01 15:40:00,186.99,187.49,186.82,187.44,26564.0,183.0834,183.5729,182.9169,183.524,26564.0
2022-07-01 15:50:00,187.48,187.48,186.41,186.48,72779.0,183.5631,183.5631,182.5155,182.584,72779.0
2022-07-05 09:30:00,183.91,185.03,183.23,183.24,6250.0,180.0677,181.1643,179.4019,179.4117,6250.0
2022-07-05 09:40:00,183.28,183.95,182.84,183.59,147468.0,179.4509,180.1069,179.0201,179.7544,147468.0
2022-07-05 09:50:00,183.57,183.57,181.5,182.34,5352.0,179.7348,179.7348,177.7081,178.5305,5352.0
2022-07-05 10:00:00,182.05,182.54,181.84,182.16,2960.0,178.2466,178.7263,178.0409,178.3543,2960.0
2022-07-05 10:10:00,182.01,183.04,182.01,182.31,3790.0,178.2074,179.2159,178.2074,178.5011,3790.0
2022-07-05 10:20:00,182.52,182.75,182.21,182.75,5637.0,178.7067,178.9319,178.4032,178.9319,5637.0
2022-07-05 10:30:00,182.56,183.42,182.35,183.15,2798.0,178.7459,179.5879,178.5403,179.3236,2798.0
2022-07-05 10:40:00,182.86,182.91,182.27,182.49,1839.0,179.0396,179.0886,178.462,178.6774,1839.0
2022-07-05 10:50:00,182.66,182.81,182.46,182.46,1924.0,178.8438,178.9907,178.648,178.648,1924.0
2022-07-05 11:00:00,182.25,182.6,182.1,182.33,2581.0,178.4424,178.7851,178.2955,178.5207,2581.0
2022-07-05 11:10:00,182.42,182.65,182.05,182.24,6141.0,178.6088,178.834,178.2466,178.4326,6141.0
2022-07-05 11:20:00,182.33,182.36,181.86,182.04,8103.0,178.5207,178.5501,178.0605,178.2368,8103.0
2022-07-05 11:30:00,182.36,182.56,182.21,182.32,4615.0,178.5501,178.7459,178.4032,178.5109,4615.0
2022-07-05 11:40:00,182.42,183.08,182.42,182.94,1792.0,178.6088,179.255,178.6088,179.118,1792.0
2022-07-05 11:50:00,182.93,182.95,182.43,182.5,1989.0,179.1082,179.1278,178.6186,178.6872,1989.0
2022-07-05 12:00:00,182.58,182.65,182.28,182.4,1200.0,178.7655,178.834,178.4718,178.5892,1200.0
2022-07-05 12:10:00,182.4,182.6,181.87,182.4,2501.0,178.5892,178.7851,178.0703,178.5892,2501.0
2022-07-05 12:20:00,182.36,182.87,182.24,182.62,2454.0,178.5501,179.0494,178.4326,178.8047,2454.0
2022-07-05 12:30:00,182.74,182.83,182.56,182.83,1550.0,178.9221,179.0103,178.7459,179.0103,1550.0
2022-07-05 12:40:00,182.83,182.83,182.42,182.58,2632.0,179.0103,179.0103,178.6088,178.7655,2632.0
2022-07-05 12:50:00,182.52,182.56,182.49,182.54,1268.0,178.7067,178.7459,178.6774,178.7263,1268.0
2022-07-05 13:00:00,182.57,182.73,182.32,182.32,1014.0,178.7557,178.9124,178.5109,178.5109,1014.0
2022-07-05 13:10:00,182.51,182.98,182.51,182.97,3185.0,178.6969,179.1571,178.6969,179.1473,3185.0
2022-07-05 13:20:00,182.9,183.29,182.82,183.21,9274.0,179.0788,179.4607,179.0005,179.3823,9274.0
2022-07-05 13:30:00,183.16,183.57,183.12,183.39,4968.0,179.3334,179.7348,179.2942,179.5586,4968.0
2022-07-05 13:40:00,183.38,183.46,182.85,182.94,8549.0,179.5488,179.6271,179.0298,179.118,8549.0
2022-07-05 13:50:00,182.94,183.24,182.83,183.21,3214.0,179.118,179.4117,179.0103,179.3823,3214.0
2022-07-05 14:00:00,183.28,183.95,183.08,183.92,19854.0,179.4509,180.1069,179.255,180.0775,19854.0
2022-07-05 14:10:00,183.95,184.02,183.69,184.0,3957.0,180.1069,180.1754,179.8523,180.1558,3957.0
2022-07-05 14:20:00,184.05,184.7,184.05,184.56,3422.0,180.2048,180.8412,180.2048,180.7041,3422.0
2022-07-05 14:30:00,184.53,185.35,184.53,185.35,7363.0,180.6747,181.4776,180.6747,181.4776,7363.0
2022-07-05 14:40:00,185.36,185.72,185.26,185.26,3034.0,181.4874,181.8399,181.3895,181.3895,3034.0
2022-07-05 14:50:00,185.4,185.62,185.38,185.61,1141.0,181.5266,181.742,181.507,181.7322,1141.0
2022-07-05 15:00:00,185.51,186.04,185.28,185.73,5359.0,181.6343,182.1532,181.4091,181.8497,5359.0
2022-07-05 15:10:00,185.94,186.16,185.75,185.9,3695.0,182.0553,182.2707,181.8693,182.0161,3695.0
2022-07-05 15:20:00,185.91,186.74,185.9,186.69,8608.0,182.0259,182.8386,182.0161,182.7896,8608.0
2022-07-05 15:30:00,186.69,186.75,186.32,186.44,13598.0,182.7896,182.8484,182.4273,182.5448,13598.0
2022-07-05 15:40:00,186.48,186.55,186.17,186.5,16475.0,182.584,182.6525,182.2805,182.6036,16475.0
2022-07-05 15:50:00,186.46,186.48,185.88,186.07,73828.0,182.5644,182.584,181.9965,182.1826,73828.0
2022-07-06 09:30:00,187.48,188.41,186.08,186.08,6663.0,183.5631,184.4737,182.1924,182.1924,6663.0
2022-07-06 09:40:00,187.15,187.3,186.23,186.78,2123.0,183.24,183.3869,182.3392,182.8777,2123.0
2022-07-06 09:50:00,186.52,187.97,186.2,187.85,5272.0,182.6232,184.0429,182.3099,183.9254,5272.0
2022-07-06 10:00:00,187.49,188.05,186.99,187.93,6781.0,183.5729,184.1212,183.0834,184.0037,6781.0
2022-07-06 10:10:00,187.92,187.95,186.37,186.85,4406.0,183.9939,184.0233,182.4763,182.9463,4406.0
2022-07-06 10:20:00,186.59,187.36,186.59,187.04,4298.0,182.6917,183.4456,182.6917,183.1323,4298.0
2022-07-06 10:30:00,186.75,187.34,186.72,187.18,4866.0,182.8484,183.426,182.819,183.2694,4866.0
2022-07-06 10:40:00,187.06,187.28,186.78,186.79,4166.0,183.1519,183.3673,182.8777,182.8875,4166.0
2022-07-06 10:50:00,186.73,187.26,186.57,186.66,8347.0,182.8288,183.3477,182.6721,182.7602,8347.0
2022-07-06 11:00:00,186.62,186.78,186.08,186.71,27408.0,182.7211,182.8777,182.1924,182.8092,27408.0
2022-07-06 11:10:00,186.63,187.23,186.57,186.88,4692.0,182.7309,183.3183,182.6721,182.9757,4692.0
2022-07-06 11:20:00,186.84,187.0,186.38,186.6,2601.0,182.9365,183.0931,182.4861,182.7015,2601.0
2022-07-06 11:30:00,186.49,186.66,185.79,186.66,3562.0,182.5938,182.7602,181.9084,182.7602,3562.0
2022-07-06 11:40:00,186.57,186.78,186.21,186.78,3258.0,182.6721,182.8777,182.3196,182.8777,3258.0
2022-07-06 11:50:00,186.78,187.41,186.77,187.36,2332.0,182.8777,183.4946,182.8679,183.4456,2332.0
2022-07-06 12:00:00,187.23,187.23,186.74,186.74,33252.0,183.3183,183.3183,182.8386,182.8386,33252.0
2022-07-06 12:10:00,186.82,187.25,186.82,186.97,2578.0,182.9169,183.3379,182.9169,183.0638,2578.0
2022-07-06 12:20:00,187.06,187.24,187.02,187.24,1275.0,183.1519,183.3281,183.1127,183.3281,1275.0
2022-07-06 12:30:00,187.0,187.47,186.99,187.47,3760.0,183.0931,183.5533,183.0834,183.5533,3760.0
2022-07-06 12:40:00,187.31,187.48,187.21,187.48,4809.0,183.3967,183.5631,183.2988,183.5631,4809.0
2022-07-06 12:50:00,187.46,187.46,187.06,187.32,2301.0,183.5435,183.5435,183.1519,183.4065,2301.0
2022-07-06 13:00:00,187.36,187.66,187.35,187.65,1229.0,183.4456,183.7394,183.4358,183.7296,1229.0
2022-07-06 13:10:00,187.63,187.75,187.57,187.75,6635.0,183.71,183.8275,183.6512,183.8275,6635.0
2022-07-06 13:20:00,187.7,187.88,187.41,187.53,3718.0,183.7785,183.9548,183.4946,183.6121,3718.0
2022-07-06 13:30:00,187.33,187.36,186.92,186.94,3694.0,183.4162,183.4456,183.0148,183.0344,3694.0
2022-07-06 13:40:00,186.84,187.07,186.58,187.05,7035.0,182.9365,183.1617,182.6819,183.1421,7035.0
2022-07-06 13:50:00,187.05,187.3,186.95,187.3,5803.0,183.1421,183.3869,183.0442,183.3869,5803.0
2022-07-06 14:00:00,187.12,187.62,186.77,187.23,7160.0,183.2106,183.7002,182.8679,183.3183,7160.0
2022-07-06 14:10:00,186.87,187.45,186.8,186.94,5090.0,182.9659,183.5337,182.8973,183.0344,5090.0
2022-07-06 14:20:00,186.93,187.76,186.75,187.67,4559.0,183.0246,183.8373,182.8484,183.7491,4559.0
2022-07-06 14:30:00,187.68,188.44,187.67,187.95,4712.0,183.7589,184.5031,183.7491,184.0233,4712.0
2022-07-06 14:40:00,188.09,188.58,188.04,188.11,6373.0,184.1604,184.6401,184.1114,184.18,6373.0
2022-07-06 14:50:00,188.07,188.11,187.8,187.94,34785.0,184.1408,184.18,183.8764,184.0135,34785.0
2022-07-06 15:00:00,187.94,188.01,187.29,187.66,15984.0,184.0135,184.082,183.3771,183.7394,15984.0
2022-07-06 15:10:00,187.71,188.47,187.71,188.32,20963.0,183.7883,184.5324,183.7883,184.3856,20963.0
2022-07-06 15:20:00,188.51,189.05,188.51,189.0,3543.0,184.5716,185.1003,184.5716,185.0514,3543.0
2022-07-06 15:30:00,189.04,189.46,188.91,188.99,14988.0,185.0905,185.5017,184.9632,185.0416,14988.0
2022-07-06 15:40:00,189.01,189.27,188.93,189.14,15628.0,185.0611,185.3157,184.9828,185.1884,15628.0
2022-07-06 15:50:00,189.24,189.25,188.38,188.84,65375.0,185.2863,185.2961,184.4443,184.8947,65375.0
2022-07-07 09:30:00,188.82,189.78,188.35,189.77,6475.0,184.8751,185.8151,184.4149,185.8053,6475.0
2022-07-07 09:40:00,189.7,189.7,188.28,188.5,39635.0,185.7367,185.7367,184.3464,184.5618,39635.0
2022-07-07 09:50:00,188.38,189.49,188.3,189.49,12845.0,184.4443,185.5311,184.366,185.5311,12845.0
2022-07-07 10:00:00,189.15,189.28,188.46,189.18,16098.0,185.1982,185.3255,184.5226,185.2276,16098.0
2022-07-07 10:10:00,189.18,189.8,188.36,188.38,14560.0,185.2276,185.8346,184.4247,184.4443,14560.0
2022-07-07 10:20:00,188.39,189.47,188.36,189.3,7635.0,184.4541,185.5115,184.4247,185.3451,7635.0
2022-07-07 10:30:00,189.33,189.9,189.33,189.73,23151.0,185.3745,185.9326,185.3745,185.7661,23151.0
2022-07-07 10:40:00,189.83,189.94,188.71,188.76,8898.0,185.864,185.9717,184.7674,184.8164,8898.0
2022-07-07 10:50:00,188.91,189.14,188.72,188.89,9111.0,184.9632,185.1884,184.7772,184.9437,9111.0
2022-07-07 11:00:00,188.97,189.41,188.84,189.16,11476.0,185.022,185.4528,184.8947,185.208,11476.0
2022-07-07 11:10:00,189.16,189.33,188.81,189.21,6013.0,185.208,185.3745,184.8653,185.257,6013.0
2022-07-07 11:20:00,189.09,189.26,188.65,188.65,21775.0,185.1395,185.3059,184.7087,184.7087,21775.0
2022-07-07 11:30:00,188.75,189.5,188.75,189.5,2330.0,184.8066,185.5409,184.8066,185.5409,2330.0
2022-07-07 11:40:00,189.42,189.44,188.61,188.61,10938.0,185.4626,185.4822,184.6695,184.6695,10938.0
2022-07-07 11:50:00,188.5,188.97,188.2,188.97,15440.0,184.5618,185.022,184.2681,185.022,15440.0
2022-07-07 12:00:00,188.89,189.02,188.7,188.72,3010.0,184.9437,185.0709,184.7576,184.7772,3010.0
2022-07-07 12:10:00,188.59,188.79,188.26,188.74,12375.0,184.6499,184.8457,184.3268,184.7968,12375.0
2022-07-07 12:20:00,188.75,188.88,188.6,188.61,2100.0,184.8066,184.9339,184.6597,184.6695,2100.0
2022-07-07 12:30:00,188.51,189.01,188.22,188.89,40624.0,184.5716,185.0611,184.2877,184.9437,40624.0
2022-07-07 12:40:00,188.89,189.69,188.86,189.48,4471.0,184.9437,185.7269,184.9143,185.5213,4471.0
2022-07-07 12:50:00,189.37,190.02,189.36,189.91,5706.0,185.4136,186.05,185.4038,185.9423,5706.0
2022-07-07 13:00:00,190.11,190.35,189.94,190.07,4076.0,186.1382,186.3732,185.9717,186.099,4076.0
2022-07-07 13:10:00,189.99,190.43,189.97,190.42,11071.0,186.0207,186.4515,186.0011,186.4417,11071.0
2022-07-07 13:20:00,190.45,190.45,190.26,190.27,3507.0,186.4711,186.4711,186.285,186.2948,3507.0
2022-07-07 13:30:00,190.39,190.56,190.21,190.44,6316.0,186.4123,186.5788,186.2361,186.4613,6316.0
2022-07-07 13:40:00,190.5,190.58,189.82,189.99,6993.0,186.52,186.5983,185.8542,186.0207,6993.0
2022-07-07 13:50:00,189.98,190.51,189.88,190.49,5005.0,186.0109,186.5298,185.913,186.5102,5005.0
2022-07-07 14:00:00,190.58,190.63,190.42,190.54,2290.0,186.5983,186.6473,186.4417,186.5592,2290.0
2022-07-07 14:10:00,190.45,190.51,190.18,190.19,3485.0,186.4711,186.5298,186.2067,186.2165,3485.0
2022-07-07 14:20:00,190.25,190.43,190.11,190.11,5820.0,186.2752,186.4515,186.1382,186.1382,5820.0
2022-07-07 14:30:00,190.12,190.12,189.58,189.84,4815.0,186.148,186.148,185.6192,185.8738,4815.0
2022-07-07 14:40:00,189.93,189.93,189.45,189.76,4304.0,185.9619,185.9619,185.492,185.7955,4304.0
2022-07-07 14:50:00,189.7,190.03,189.7,189.96,3493.0,185.7367,186.0598,185.7367,185.9913,3493.0
2022-07-07 15:00:00,189.96,190.46,189.92,190.42,5177.0,185.9913,186.4809,185.9521,186.4417,5177.0
2022-07-07 15:10:00,190.53,190.92,190.53,190.92,2981.0,186.5494,186.9312,186.5494,186.9312,2981.0
2022-07-07 15:20:00,190.94,190.99,190.67,190.84,6022.0,186.9508,186.9998,186.6865,186.8529,6022.0
2022-07-07 15:30:00,190.88,191.1,190.53,190.69,11509.0,186.8921,187.1075,186.5494,186.7061,11509.0
2022-07-07 15:40:00,190.73,191.15,190.71,191.12,32746.0,186.7452,187.1564,186.7256,187.1271,32746.0
2022-07-07 15:50:00,191.09,191.24,190.62,190.8,66735.0,187.0977,187.2446,186.6375,186.8138,66735.0
2022-07-08 09:30:00,190.01,190.03,189.04,189.05,4497.0,186.0403,186.0598,185.0905,185.1003,4497.0
2022-07-08 09:40:00,188.66,189.01,188.35,188.68,914.0,184.7185,185.0611,184.4149,184.738,914.0
2022-07-08 09:50:00,188.34,188.79,187.87,188.74,18830.0,184.4051,184.8457,183.945,184.7968,18830.0
2022-07-08 10:00:00,188.79,189.0,188.45,189.0,4143.0,184.8457,185.0514,184.5128,185.0514,4143.0
2022-07-08 10:10:00,188.87,189.45,188.87,189.41,6313.0,184.9241,185.492,184.9241,185.4528,6313.0
2022-07-08 10:20:00,189.43,190.29,189.36,190.17,8168.0,185.4724,186.3144,185.4038,186.1969,8168.0
2022-07-08 10:30:00,190.29,190.36,190.17,190.36,501.0,186.3144,186.3829,186.1969,186.3829,501.0
2022-07-08 10:40:00,190.14,190.66,189.78,190.51,2691.0,186.1675,186.6767,185.8151,186.5298,2691.0
2022-07-08 10:50:00,190.53,190.6,190.31,190.56,2343.0,186.5494,186.6179,186.334,186.5788,2343.0
2022-07-08 11:00:00,190.57,190.95,190.36,190.81,2480.0,186.5886,186.9606,186.3829,186.8235,2480.0
2022-07-08 11:10:00,190.84,190.85,190.54,190.54,1000.0,186.8529,186.8627,186.5592,186.5592,1000.0
2022-07-08 11:20:00,190.53,190.96,190.5,190.96,2026.0,186.5494,186.9704,186.52,186.9704,2026.0
2022-07-08 11:30:00,190.76,190.8,190.37,190.47,1331.0,186.7746,186.8138,186.3927,186.4906,1331.0
2022-07-08 11:40:00,190.28,190.49,190.05,190.1,4286.0,186.3046,186.5102,186.0794,186.1284,4286.0
2022-07-08 11:50:00,190.15,190.15,189.92,189.93,678.0,186.1773,186.1773,185.9521,185.9619,678.0
2022-07-08 12:00:00,189.85,189.85,189.61,189.77,1271.0,185.8836,185.8836,185.6486,185.8053,1271.0
2022-07-08 12:10:00,189.64,189.64,189.49,189.53,612.0,185.678,185.678,185.5311,185.5703,612.0
2022-07-08 12:20:00,189.63,189.65,189.11,189.11,1520.0,185.6682,185.6878,185.1591,185.1591,1520.0
2022-07-08 12:30:00,189.05,189.05,188.87,188.91,3409.0,185.1003,185.1003,184.9241,184.9632,3409.0
2022-07-08 12:40:00,188.76,188.82,188.55,188.64,2415.0,184.8164,184.8751,184.6108,184.6989,2415.0
2022-07-08 12:50:00,188.7,188.71,188.5,188.69,1767.0,184.7576,184.7674,184.5618,184.7478,1767.0
2022-07-08 13:00:00,188.84,189.65,188.76,189.59,6509.0,184.8947,185.6878,184.8164,185.629,6509.0
2022-07-08 13:10:00,189.67,189.81,189.38,189.77,11649.0,185.7074,185.8444,185.4234,185.8053,11649.0
2022-07-08 13:20:00,189.85,190.3,189.64,190.27,4555.0,185.8836,186.3242,185.678,186.2948,4555.0
2022-07-08 13:30:00,190.28,190.32,190.04,190.32,5555.0,186.3046,186.3438,186.0696,186.3438,5555.0
2022-07-08 13:40:00,190.45,190.51,190.21,190.47,5843.0,186.4711,186.5298,186.2361,186.4906,5843.0
2022-07-08 13:50:00,190.58,190.69,190.28,190.5,8168.0,186.5983,186.7061,186.3046,186.52,8168.0
2022-07-08 14:00:00,190.5,190.76,190.31,190.55,9644.0,186.52,186.7746,186.334,186.569,9644.0
2022-07-08 14:10:00,190.65,190.68,190.28,190.55,8387.0,186.6669,186.6963,186.3046,186.569,8387.0
2022-07-08 14:20:00,190.61,190.84,190.52,190.84,3160.0,186.6277,186.8529,186.5396,186.8529,3160.0
2022-07-08 14:30:00,190.79,191.16,190.79,191.06,2562.0,186.804,187.1662,186.804,187.0683,2562.0
2022-07-08 14:40:00,191.0,191.62,190.99,191.1,12311.0,187.0096,187.6166,186.9998,187.1075,12311.0
2022-07-08 14:50:00,191.04,191.13,190.82,190.92,3028.0,187.0487,187.1369,186.8333,186.9312,3028.0
2022-07-08 15:00:00,190.81,191.16,190.81,191.01,1922.0,186.8235,187.1662,186.8235,187.0194,1922.0
2022-07-08 15:10:00,190.92,191.04,190.83,190.93,1425.0,186.9312,187.0487,186.8431,186.941,1425.0
2022-07-08 15:20:00,190.75,190.79,190.56,190.59,4572.0,186.7648,186.804,186.5788,186.6081,4572.0
2022-07-08 15:30:00,190.67,190.67,190.16,190.35,4235.0,186.6865,186.6865,186.1871,186.3732,4235.0
2022-07-08 15:40:00,190.49,190.75,190.28,190.48,7655.0,186.5102,186.7648,186.3046,186.5004,7655.0
2022-07-08 15:50:00,190.45,190.78,190.37,190.39,27465.0,186.4711,186.7942,186.3927,186.4123,27465.0
2022-07-11 09:30:00,189.81,190.03,189.37,189.37,4070.0,185.8444,186.0598,185.4136,185.4136,4070.0
2022-07-11 09:40:00,188.91,189.35,188.55,189.34,8009.0,184.9632,185.394,184.6108,185.3843,8009.0
2022-07-11 09:50:00,189.32,189.32,188.54,188.54,3472.0,185.3647,185.3647,184.601,184.601,3472.0
2022-07-11 10:00:00,188.58,189.36,188.4,189.24,4109.0,184.6401,185.4038,184.4639,185.2863,4109.0
2022-07-11 10:10:00,189.4,190.14,189.29,189.67,2468.0,185.443,186.1675,185.3353,185.7074,2468.0
2022-07-11 10:20:00,189.46,189.53,188.9,189.53,3450.0,185.5017,185.5703,184.9534,185.5703,3450.0
2022-07-11 10:30:00,189.79,190.3,189.52,190.3,4766.0,185.8249,186.3242,185.5605,186.3242,4766.0
2022-07-11 10:40:00,190.27,190.44,190.03,190.03,2197.0,186.2948,186.4613,186.0598,186.0598,2197.0
2022-07-11 10:50:00,189.86,190.23,189.8,189.93,800.0,185.8934,186.2557,185.8346,185.9619,800.0
2022-07-11 11:00:00,189.69,190.09,189.69,190.09,1958.0,185.7269,186.1186,185.7269,186.1186,1958.0
2022-07-11 11:10:00,190.06,190.41,190.06,190.31,2389.0,186.0892,186.4319,186.0892,186.334,2389.0
2022-07-11 11:20:00,190.0,190.16,189.76,189.78,1013.0,186.0305,186.1871,185.7955,185.8151,1013.0
2022-07-11 11:30:00,189.77,190.17,189.74,189.88,2782.0,185.8053,186.1969,185.7759,185.913,2782.0
2022-07-11 11:40:00,189.71,189.72,189.51,189.51,1788.0,185.7465,185.7563,185.5507,185.5507,1788.0
2022-07-11 11:50:00,189.28,189.28,189.11,189.2,400.0,185.3255,185.3255,185.1591,185.2472,400.0
2022-07-11 12:00:00,189.34,189.83,189.34,189.57,2403.0,185.3843,185.864,185.3843,185.6095,2403.0
2022-07-11 12:10:00,189.5,189.5,189.27,189.36,1481.0,185.5409,185.5409,185.3157,185.4038,1481.0
2022-07-11 12:20:00,189.21,189.21,189.16,189.17,800.0,185.257,185.257,185.208,185.2178,800.0
2022-07-11 12:30:00,189.14,189.3,189.14,189.3,404.0,185.1884,185.3451,185.1884,185.3451,404.0
2022-07-11 12:40:00,189.28,189.38,189.05,189.21,2626.0,185.3255,185.4234,185.1003,185.257,2626.0
2022-07-11 12:50:00,189.2,189.62,188.91,189.54,2940.0,185.2472,185.6584,184.9632,185.5801,2940.0
2022-07-11 13:00:00,189.76,189.9,189.76,189.89,1288.0,185.7955,185.9326,185.7955,185.9228,1288.0
2022-07-11 13:10:00,189.96,189.96,189.79,189.79,575.0,185.9913,185.9913,185.8249,185.8249,575.0
2022-07-11 13:20:00,189.74,189.98,189.57,189.85,1920.0,185.7759,186.0109,185.6095,185.8836,1920.0
2022-07-11 13:30:00,189.93,190.08,189.8,190.08,2161.0,185.9619,186.1088,185.8346,186.1088,2161.0
2022-07-11 13:40:00,190.02,190.07,189.88,189.88,1944.0,186.05,186.099,185.913,185.913,1944.0
2022-07-11 13:50:00,190.05,190.08,189.6,189.6,1890.0,186.0794,186.1088,185.6388,185.6388,1890.0
2022-07-11 14:00:00,189.64,189.64,189.23,189.38,2401.0,185.678,185.678,185.2766,185.4234,2401.0
2022-07-11 14:10:00,189.18,189.52,189.04,189.52,2837.0,185.2276,185.5605,185.0905,185.5605,2837.0
2022-07-11 14:20:00,189.36,189.38,189.36,189.38,200.0,185.4038,185.4234,185.4038,185.4234,200.0
2022-07-11 14:30:00,189.42,189.53,189.41,189.53,2276.0,185.4626,185.5703,185.4528,185.5703,2276.0
2022-07-11 14:40:00,189.5,189.6,189.5,189.52,1000.0,185.5409,185.6388,185.5409,185.5605,1000.0
2022-07-11 14:50:00,189.47,189.47,188.99,189.0,1890.0,185.5115,185.5115,185.0416,185.0514,1890.0
2022-07-11 15:00:00,189.08,189.22,188.89,189.14,6369.0,185.1297,185.2668,184.9437,185.1884,6369.0
2022-07-11 15:10:00,189.14,189.28,189.05,189.1,4882.0,185.1884,185.3255,185.1003,185.1493,4882.0
2022-07-11 15:20:00,189.08,189.21,188.99,189.19,2900.0,185.1297,185.257,185.0416,185.2374,2900.0
2022-07-11 15:30:00,189.19,189.3,189.05,189.06,6779.0,185.2374,185.3451,185.1003,185.1101,6779.0
2022-07-11 15:40:00,189.13,189.51,188.88,189.4,17187.0,185.1786,185.5507,184.9339,185.443,17187.0
2022-07-11 15:50:00,189.34,189.7,189.23,189.7,48310.0,185.3843,185.7367,185.2766,185.7367,48310.0
2022-07-12 09:30:00,189.72,191.09,189.04,191.09,5207.0,185.7563,187.0977,185.0905,187.0977,5207.0
2022-07-12 09:40:00,191.59,191.6,190.86,191.3,1627.0,187.5872,187.597,186.8725,187.3033,1627.0
2022-07-12 09:50:00,191.79,191.79,190.18,190.18,705.0,187.7831,187.7831,186.2067,186.2067,705.0
2022-07-12 10:00:00,190.31,190.85,189.67,189.79,3082.0,186.334,186.8627,185.7074,185.8249,3082.0
2022-07-12 10:10:00,190.04,190.63,189.85,189.85,2236.0,186.0696,186.6473,185.8836,185.8836,2236.0
2022-07-12 10:20:00,190.18,190.18,189.53,189.61,601.0,186.2067,186.2067,185.5703,185.6486,601.0
2022-07-12 10:30:00,190.12,190.59,190.12,190.34,600.0,186.148,186.6081,186.148,186.3634,600.0
2022-07-12 10:40:00,189.95,190.08,189.79,189.88,1570.0,185.9815,186.1088,185.8249,185.913,1570.0
2022-07-12 10:50:00,189.72,190.25,189.72,190.04,1334.0,185.7563,186.2752,185.7563,186.0696,1334.0
2022-07-12 11:00:00,190.18,190.18,189.59,189.66,2226.0,186.2067,186.2067,185.629,185.6976,2226.0
2022-07-12 11:10:00,189.96,189.96,189.25,189.25,313.0,185.9913,185.9913,185.2961,185.2961,313.0
2022-07-12 11:20:00,189.24,189.7,189.23,189.61,1038.0,185.2863,185.7367,185.2766,185.6486,1038.0
2022-07-12 11:30:00,189.64,189.88,189.07,189.07,1137.0,185.678,185.913,185.1199,185.1199,1137.0
2022-07-12 11:40:00,189.09,189.36,189.01,189.01,5610.0,185.1395,185.4038,185.0611,185.0611,5610.0
2022-07-12 11:50:00,189.03,189.67,188.88,189.67,3798.0,185.0807,185.7074,184.9339,185.7074,3798.0
2022-07-12 12:00:00,189.73,189.73,189.37,189.37,1700.0,185.7661,185.7661,185.4136,185.4136,1700.0
2022-07-12 12:10:00,189.38,189.45,189.27,189.32,1847.0,185.4234,185.492,185.3157,185.3647,1847.0
2022-07-12 12:20:00,189.25,189.38,189.24,189.31,1600.0,185.2961,185.4234,185.2863,185.3549,1600.0
2022-07-12 12:30:00,189.14,189.34,189.14,189.34,1228.0,185.1884,185.3843,185.1884,185.3843,1228.0
2022-07-12 12:40:00,189.39,189.39,189.08,189.32,1056.0,185.4332,185.4332,185.1297,185.3647,1056.0
2022-07-12 12:50:00,189.17,189.66,189.05,189.66,3356.0,185.2178,185.6976,185.1003,185.6976,3356.0
2022-07-12 13:00:00,189.71,189.77,189.05,189.06,1800.0,185.7465,185.8053,185.1003,185.1101,1800.0
2022-07-12 13:10:00,189.07,189.36,189.02,189.36,2267.0,185.1199,185.4038,185.0709,185.4038,2267.0
2022-07-12 13:20:00,189.09,189.29,189.08,189.29,1814.0,185.1395,185.3353,185.1297,185.3353,1814.0
2022-07-12 13:30:00,189.35,189.44,189.17,189.17,1301.0,185.394,185.4822,185.2178,185.2178,1301.0
2022-07-12 13:40:00,189.31,189.33,188.94,189.22,13309.0,185.3549,185.3745,184.9926,185.2668,13309.0
2022-07-12 13:50:00,189.28,189.35,189.11,189.13,2466.0,185.3255,185.394,185.1591,185.1786,2466.0
2022-07-12 14:00:00,189.07,189.29,188.9,189.29,7518.0,185.1199,185.3353,184.9534,185.3353,7518.0
2022-07-12 14:10:00,189.27,189.32,189.17,189.24,3280.0,185.3157,185.3647,185.2178,185.2863,3280.0
2022-07-12 14:20:00,189.24,189.25,189.11,189.25,3133.0,185.2863,185.2961,185.1591,185.2961,3133.0
2022-07-12 14:30:00,189.29,189.29,188.92,189.15,24088.0,185.3353,185.3353,184.973,185.1982,24088.0
2022-07-12 14:40:00,189.07,189.38,189.07,189.37,13588.0,185.1199,185.4234,185.1199,185.4136,13588.0
2022-07-12 14:50:00,189.17,189.21,188.85,189.15,44677.0,185.2178,185.257,184.9045,185.1982,44677.0
2022-07-12 15:00:00,189.09,189.19,188.46,188.48,37790.0,185.1395,185.2374,184.5226,184.5422,37790.0
2022-07-12 15:10:00,188.48,188.9,188.28,188.84,46678.0,184.5422,184.9534,184.3464,184.8947,46678.0
2022-07-12 15:20:00,188.77,188.78,187.82,188.04,45518.0,184.8262,184.836,183.896,184.1114,45518.0
2022-07-12 15:30:00,187.98,188.26,186.34,186.65,41342.0,184.0527,184.3268,182.4469,182.7505,41342.0
2022-07-12 15:40:00,186.63,187.58,186.38,187.28,30459.0,182.7309,183.661,182.4861,183.3673,30459.0
2022-07-12 15:50:00,187.2,187.68,186.98,187.32,59717.0,183.289,183.7589,183.0736,183.4065,59717.0
2022-07-13 09:30:00,183.24,184.63,183.2,184.28,8176.0,179.4117,180.7727,179.3725,180.43,8176.0
2022-07-13 09:40:00,184.18,184.36,183.47,184.19,4436.0,180.3321,180.5083,179.6369,180.3419,4436.0
2022-07-13 09:50:00,184.07,184.07,182.71,183.3,5575.0,180.2244,180.2244,178.8928,179.4704,5575.0
2022-07-13 10:00:00,182.92,183.17,182.0,182.02,7626.0,179.0984,179.3432,178.1976,178.2172,7626.0
2022-07-13 10:10:00,182.01,182.55,181.74,181.74,4414.0,178.2074,178.7361,177.943,177.943,4414.0
2022-07-13 10:20:00,181.58,182.05,181.03,182.03,7653.0,177.7864,178.2466,177.2479,178.227,7653.0
2022-07-13 10:30:00,182.0,183.48,182.0,183.48,7540.0,178.1976,179.6467,178.1976,179.6467,7540.0
2022-07-13 10:40:00,183.83,184.7,183.69,184.25,5596.0,179.9894,180.8412,179.8523,180.4006,5596.0
2022-07-13 10:50:00,184.27,184.63,184.11,184.34,5750.0,180.4202,180.7727,180.2635,180.4887,5750.0
2022-07-13 11:00:00,184.36,185.49,184.35,185.22,3957.0,180.5083,181.6147,180.4985,181.3503,3957.0
2022-07-13 11:10:00,185.25,185.38,184.91,185.08,3085.0,181.3797,181.507,181.0468,181.2133,3085.0
2022-07-13 11:20:00,185.04,185.23,184.61,184.66,4138.0,181.1741,181.3601,180.7531,180.802,4138.0
2022-07-13 11:30:00,184.64,185.01,184.63,184.63,2960.0,180.7824,181.1447,180.7727,180.7727,2960.0
2022-07-13 11:40:00,184.65,184.81,184.19,184.64,2832.0,180.7922,180.9489,180.3419,180.7824,2832.0
2022-07-13 11:50:00,184.7,185.09,184.66,184.73,2200.0,180.8412,181.223,180.802,180.8706,2200.0
2022-07-13 12:00:00,185.06,185.36,184.79,185.36,800.0,181.1937,181.4874,180.9293,181.4874,800.0
2022-07-13 12:10:00,185.35,185.37,185.02,185.08,2080.0,181.4776,181.4972,181.1545,181.2133,2080.0
2022-07-13 12:20:00,185.19,185.46,185.0,185.46,1980.0,181.321,181.5853,181.1349,181.5853,1980.0
2022-07-13 12:30:00,185.54,185.84,185.54,185.8,1696.0,181.6636,181.9574,181.6636,181.9182,1696.0
2022-07-13 12:40:00,185.81,185.81,185.65,185.81,801.0,181.928,181.928,181.7713,181.928,801.0
2022-07-13 12:50:00,185.89,185.97,185.81,185.97,805.0,182.0063,182.0847,181.928,182.0847,805.0
2022-07-13 13:00:00,186.17,186.56,185.96,186.32,1449.0,182.2805,182.6623,182.0749,182.4273,1449.0
2022-07-13 13:10:00,186.11,186.44,185.93,185.94,1114.0,182.2217,182.5448,182.0455,182.0553,1114.0
2022-07-13 13:20:00,185.94,186.18,185.89,185.93,743.0,182.0553,182.2903,182.0063,182.0455,743.0
2022-07-13 13:30:00,186.01,186.01,185.75,185.75,1201.0,182.1238,182.1238,181.8693,181.8693,1201.0
2022-07-13 13:40:00,185.65,186.07,185.63,186.07,2609.0,181.7713,182.1826,181.7518,182.1826,2609.0
2022-07-13 13:50:00,186.2,186.32,186.11,186.13,1112.0,182.3099,182.4273,182.2217,182.2413,1112.0
2022-07-13 14:00:00,186.0,186.0,184.91,184.91,4109.0,182.114,182.114,181.0468,181.0468,4109.0
2022-07-13 14:10:00,184.9,185.14,184.9,184.99,853.0,181.037,181.272,181.037,181.1251,853.0
2022-07-13 14:20:00,185.02,185.36,184.86,185.36,1108.0,181.1545,181.4874,180.9979,181.4874,1108.0
2022-07-13 14:30:00,185.57,185.61,185.39,185.51,906.0,181.693,181.7322,181.5168,181.6343,906.0
2022-07-13 14:40:00,185.56,185.65,185.35,185.35,2901.0,181.6832,181.7713,181.4776,181.4776,2901.0
2022-07-13 14:50:00,185.47,185.77,185.32,185.77,1423.0,181.5951,181.8888,181.4482,181.8888,1423.0
2022-07-13 15:00:00,185.58,185.87,185.11,185.43,3844.0,181.7028,181.9868,181.2426,181.5559,3844.0
2022-07-13 15:10:00,185.43,185.78,185.34,185.74,2380.0,181.5559,181.8986,181.4678,181.8595,2380.0
2022-07-13 15:20:00,185.64,185.85,185.39,185.44,2897.0,181.7616,181.9672,181.5168,181.5657,2897.0
2022-07-13 15:30:00,185.38,185.55,184.97,185.51,5429.0,181.507,181.6734,181.1056,181.6343,5429.0
2022-07-13 15:40:00,185.43,185.53,185.25,185.53,14371.0,181.5559,181.6539,181.3797,181.6539,14371.0
2022-07-13 15:50:00,185.55,185.55,184.51,184.63,51464.0,181.6734,181.6734,180.6552,180.7727,51464.0
2022-07-14 09:30:00,181.87,182.75,181.43,181.95,11061.0,178.0703,178.9319,177.6395,178.1486,11061.0
2022-07-14 09:40:00,182.08,182.46,181.51,182.46,4307.0,178.2759,178.648,177.7178,178.648,4307.0
2022-07-14 09:50:00,182.4,183.03,181.81,181.81,6692.0,178.5892,179.2061,178.0116,178.0116,6692.0
2022-07-14 10:00:00,181.7,182.17,181.62,182.02,1469.0,177.9039,178.3641,177.8255,178.2172,1469.0
2022-07-14 10:10:00,181.83,182.46,181.83,182.07,3103.0,178.0312,178.648,178.0312,178.2661,3103.0
2022-07-14 10:20:00,182.16,182.71,182.16,182.61,2357.0,178.3543,178.8928,178.3543,178.7949,2357.0
2022-07-14 10:30:00,182.46,182.78,182.12,182.52,4630.0,178.648,178.9613,178.3151,178.7067,4630.0
2022-07-14 10:40:00,182.74,183.02,182.6,182.7,4327.0,178.9221,179.1963,178.7851,178.883,4327.0
2022-07-14 10:50:00,182.6,183.29,182.54,182.89,3276.0,178.7851,179.4607,178.7263,179.069,3276.0
2022-07-14 11:00:00,182.97,184.0,182.97,183.94,5751.0,179.1473,180.1558,179.1473,180.0971,5751.0
2022-07-14 11:10:00,183.99,184.13,183.78,183.99,4570.0,180.146,180.2831,179.9404,180.146,4570.0
2022-07-14 11:20:00,184.21,184.97,184.17,184.75,5580.0,180.3614,181.1056,180.3223,180.8902,5580.0
2022-07-14 11:30:00,184.89,185.54,184.53,185.47,6925.0,181.0272,181.6636,180.6747,181.5951,6925.0
2022-07-14 11:40:00,185.37,186.58,185.37,186.31,8895.0,181.4972,182.6819,181.4972,182.4176,8895.0
2022-07-14 11:50:00,186.33,186.86,186.31,186.86,3150.0,182.4371,182.9561,182.4176,182.9561,3150.0
2022-07-14 12:00:00,186.92,187.21,186.81,186.91,8528.0,183.0148,183.2988,182.9071,183.005,8528.0
2022-07-14 12:10:00,186.87,187.18,186.76,187.16,6238.0,182.9659,183.2694,182.8582,183.2498,6238.0
2022-07-14 12:20:00,187.18,187.32,186.63,186.68,5178.0,183.2694,183.4065,182.7309,182.7798,5178.0
2022-07-14 12:30:00,186.74,186.74,185.96,186.11,9819.0,182.8386,182.8386,182.0749,182.2217,9819.0
2022-07-14 12:40:00,186.17,186.29,185.81,185.89,7159.0,182.2805,182.398,181.928,182.0063,7159.0
2022-07-14 12:50:00,185.87,186.22,185.6,186.22,3658.0,181.9868,182.3294,181.7224,182.3294,3658.0
2022-07-14 13:00:00,186.2,186.4,186.02,186.38,2397.0,182.3099,182.5057,182.1336,182.4861,2397.0
2022-07-14 13:10:00,186.29,186.91,186.27,186.74,2377.0,182.398,183.005,182.3784,182.8386,2377.0
2022-07-14 13:20:00,186.78,186.96,186.74,186.91,1429.0,182.8777,183.054,182.8386,183.005,1429.0
2022-07-14 13:30:00,186.81,186.99,186.67,186.99,2933.0,182.9071,183.0834,182.77,183.0834,2933.0
2022-07-14 13:40:00,187.05,187.53,187.04,187.53,3890.0,183.1421,183.6121,183.1323,183.6121,3890.0
2022-07-14 13:50:00,187.53,187.59,187.13,187.57,4480.0,183.6121,183.6708,183.2204,183.6512,4480.0
2022-07-14 14:00:00,187.61,187.94,187.61,187.75,3191.0,183.6904,184.0135,183.6904,183.8275,3191.0
2022-07-14 14:10:00,187.66,188.59,187.65,188.55,5841.0,183.7394,184.6499,183.7296,184.6108,5841.0
2022-07-14 14:20:00,188.65,189.0,188.65,188.79,3276.0,184.7087,185.0514,184.7087,184.8457,3276.0
2022-07-14 14:30:00,189.03,189.6,188.87,189.56,4112.0,185.0807,185.6388,184.9241,185.5997,4112.0
2022-07-14 14:40:00,189.45,189.74,189.37,189.53,19139.0,185.492,185.7759,185.4136,185.5703,19139.0
2022-07-14 14:50:00,189.45,189.64,189.13,189.5,8598.0,185.492,185.678,185.1786,185.5409,8598.0
2022-07-14 15:00:00,189.5,189.59,189.16,189.18,9693.0,185.5409,185.629,185.208,185.2276,9693.0
2022-07-14 15:10:00,189.23,189.7,189.23,189.62,11989.0,185.2766,185.7367,185.2766,185.6584,11989.0
2022-07-14 15:20:00,189.61,189.96,189.61,189.66,10939.0,185.6486,185.9913,185.6486,185.6976,10939.0
2022-07-14 15:30:00,189.61,189.75,189.4,189.43,17630.0,185.6486,185.7857,185.443,185.4724,17630.0
2022-07-14 15:40:00,189.41,189.46,188.83,189.03,32357.0,185.4528,185.5017,184.8849,185.0807,32357.0
2022-07-14 15:50:00,189.06,189.61,188.94,189.27,75256.0,185.1101,185.6486,184.9926,185.3157,75256.0
2022-07-15 09:30:00,191.62,192.76,190.69,191.98,24347.0,187.6166,188.7328,186.7061,187.9691,24347.0
2022-07-15 09:40:00,192.03,192.04,191.11,191.52,4517.0,188.0181,188.0278,187.1173,187.5187,4517.0
2022-07-15 09:50:00,191.49,191.7,190.38,191.01,2770.0,187.4893,187.6949,186.4025,187.0194,2770.0
2022-07-15 10:00:00,191.22,191.72,190.17,190.38,4419.0,187.225,187.7145,186.1969,186.4025,4419.0
2022-07-15 10:10:00,190.65,190.75,190.24,190.53,3548.0,186.6669,186.7648,186.2655,186.5494,3548.0
2022-07-15 10:20:00,190.3,191.51,189.94,191.51,4271.0,186.3242,187.5089,185.9717,187.5089,4271.0
2022-07-15 10:30:00,191.54,191.67,191.26,191.49,3983.0,187.5383,187.6656,187.2641,187.4893,3983.0
2022-07-15 10:40:00,191.7,191.75,191.31,191.74,3813.0,187.6949,187.7439,187.3131,187.7341,3813.0
2022-07-15 10:50:00,191.74,192.16,191.66,191.84,5075.0,187.7341,188.1453,187.6558,187.832,5075.0
2022-07-15 11:00:00,191.85,192.2,191.58,191.58,3921.0,187.8418,188.1845,187.5775,187.5775,3921.0
2022-07-15 11:10:00,191.95,192.37,191.81,192.15,3659.0,187.9397,188.351,187.8027,188.1355,3659.0
2022-07-15 11:20:00,192.25,192.33,191.85,192.31,6354.0,188.2335,188.3118,187.8418,188.2922,6354.0
2022-07-15 11:30:00,192.41,193.06,192.33,192.66,6371.0,188.3901,189.0265,188.3118,188.6349,6371.0
2022-07-15 11:40:00,192.77,192.85,192.57,192.73,3500.0,188.7426,188.8209,188.5468,188.7034,3500.0
2022-07-15 11:50:00,192.61,192.76,192.51,192.71,5484.0,188.5859,188.7328,188.488,188.6838,5484.0
2022-07-15 12:00:00,192.65,192.74,192.39,192.4,4926.0,188.6251,188.7132,188.3705,188.3803,4926.0
2022-07-15 12:10:00,192.4,193.18,192.13,192.9,11439.0,188.3803,189.144,188.116,188.8699,11439.0
2022-07-15 12:20:00,192.52,192.52,192.21,192.41,1398.0,188.4978,188.4978,188.1943,188.3901,1398.0
2022-07-15 12:30:00,192.49,192.61,192.08,192.09,3545.0,188.4684,188.5859,188.067,188.0768,3545.0
2022-07-15 12:40:00,192.11,192.23,191.95,191.99,2103.0,188.0964,188.2139,187.9397,187.9789,2103.0
2022-07-15 12:50:00,191.96,191.99,191.78,191.99,2322.0,187.9495,187.9789,187.7733,187.9789,2322.0
2022-07-15 13:00:00,192.04,192.12,191.79,192.1,1281.0,188.0278,188.1062,187.7831,188.0866,1281.0
2022-07-15 13:10:00,192.11,192.11,191.97,192.01,2854.0,188.0964,188.0964,187.9593,187.9985,2854.0
2022-07-15 13:20:00,192.05,192.05,191.58,191.86,1400.0,188.0376,188.0376,187.5775,187.8516,1400.0
2022-07-15 13:30:00,191.73,191.95,191.68,191.78,4174.0,187.7243,187.9397,187.6754,187.7733,4174.0
2022-07-15 13:40:00,191.67,191.79,191.51,191.61,1798.0,187.6656,187.7831,187.5089,187.6068,1798.0
2022-07-15 13:50:00,191.73,192.2,191.62,192.2,3334.0,187.7243,188.1845,187.6166,188.1845,3334.0
2022-07-15 14:00:00,192.13,192.13,191.81,191.86,1798.0,188.116,188.116,187.8027,187.8516,1798.0
2022-07-15 14:10:00,191.82,191.87,191.7,191.85,813.0,187.8124,187.8614,187.6949,187.8418,813.0
2022-07-15 14:20:00,191.71,191.71,191.29,191.47,2905.0,187.7047,187.7047,187.2935,187.4698,2905.0
2022-07-15 14:30:00,191.63,191.84,191.55,191.67,4338.0,187.6264,187.832,187.5481,187.6656,4338.0
2022-07-15 14:40:00,191.75,191.76,191.42,191.75,2734.0,187.7439,187.7537,187.4208,187.7439,2734.0
2022-07-15 14:50:00,191.73,191.88,191.6,191.69,2423.0,187.7243,187.8712,187.597,187.6852,2423.0
2022-07-15 15:00:00,191.74,191.84,191.55,191.81,2108.0,187.7341,187.832,187.5481,187.8027,2108.0
2022-07-15 15:10:00,191.92,191.92,191.56,191.77,3336.0,187.9104,187.9104,187.5579,187.7635,3336.0
2022-07-15 15:20:00,191.9,191.91,191.54,191.67,3447.0,187.8908,187.9006,187.5383,187.6656,3447.0
2022-07-15 15:30:00,191.71,191.81,191.44,191.78,9096.0,187.7047,187.8027,187.4404,187.7733,9096.0
2022-07-15 15:40:00,191.78,192.26,191.78,192.18,12534.0,187.7733,188.2432,187.7733,188.1649,12534.0
2022-07-15 15:50:00,192.2,192.45,191.81,192.34,60236.0,188.1845,188.4293,187.8027,188.3216,60236.0
2022-07-18 09:30:00,193.53,194.22,193.21,193.46,5900.0,189.4867,190.1623,189.1734,189.4182,5900.0
2022-07-18 09:40:00,192.43,192.89,192.43,192.89,1032.0,188.4097,188.8601,188.4097,188.8601,1032.0
2022-07-18 09:50:00,193.23,194.25,193.22,193.91,2935.0,189.193,190.1917,189.1832,189.8588,2935.0
2022-07-18 10:00:00,193.5,193.76,193.4,193.76,603.0,189.4573,189.7119,189.3594,189.7119,603.0
2022-07-18 10:10:00,193.53,193.8,193.02,193.8,2054.0,189.4867,189.7511,188.9874,189.7511,2054.0
2022-07-18 10:20:00,193.84,193.84,193.38,193.53,2244.0,189.7902,189.7902,189.3399,189.4867,2244.0
2022-07-18 10:30:00,193.68,193.83,193.32,193.55,1683.0,189.6336,189.7804,189.2811,189.5063,1683.0
2022-07-18 10:40:00,193.64,193.65,192.98,193.01,1634.0,189.5944,189.6042,188.9482,188.9776,1634.0
2022-07-18 10:50:00,192.99,193.62,192.95,193.62,36651.0,188.958,189.5748,188.9188,189.5748,36651.0
2022-07-18 11:00:00,193.53,193.87,193.48,193.52,2300.0,189.4867,189.8196,189.4378,189.4769,2300.0
2022-07-18 11:10:00,193.62,193.62,193.28,193.45,2400.0,189.5748,189.5748,189.2419,189.4084,2400.0
2022-07-18 11:20:00,193.53,193.55,193.47,193.55,800.0,189.4867,189.5063,189.428,189.5063,800.0
2022-07-18 11:30:00,193.28,193.57,193.27,193.57,2860.0,189.2419,189.5259,189.2321,189.5259,2860.0
2022-07-18 11:40:00,193.51,194.06,193.51,194.06,2985.0,189.4671,190.0056,189.4671,190.0056,2985.0
2022-07-18 11:50:00,194.09,194.21,193.85,194.21,1975.0,190.035,190.1525,189.8,190.1525,1975.0
2022-07-18 12:00:00,194.09,194.27,194.0,194.2,3364.0,190.035,190.2113,189.9469,190.1427,3364.0
2022-07-18 12:10:00,194.26,194.51,194.01,194.14,3636.0,190.2015,190.4462,189.9567,190.084,3636.0
2022-07-18 12:20:00,194.11,194.11,193.88,194.06,1675.0,190.0546,190.0546,189.8294,190.0056,1675.0
2022-07-18 12:30:00,194.15,194.24,193.93,194.18,3714.0,190.0938,190.1819,189.8784,190.1231,3714.0
2022-07-18 12:40:00,194.04,194.35,194.04,194.22,2674.0,189.9861,190.2896,189.9861,190.1623,2674.0
2022-07-18 12:50:00,194.15,194.15,193.6,193.82,3631.0,190.0938,190.0938,189.5553,189.7707,3631.0
2022-07-18 13:00:00,193.9,194.24,193.88,194.24,2700.0,189.849,190.1819,189.8294,190.1819,2700.0
2022-07-18 13:10:00,194.17,194.17,193.69,193.75,3895.0,190.1133,190.1133,189.6434,189.7021,3895.0
2022-07-18 13:20:00,193.82,194.15,193.82,194.15,3411.0,189.7707,190.0938,189.7707,190.0938,3411.0
2022-07-18 13:30:00,194.15,194.15,193.52,193.53,3947.0,190.0938,190.0938,189.4769,189.4867,3947.0
2022-07-18 13:40:00,193.68,193.68,193.08,193.33,4906.0,189.6336,189.6336,189.0461,189.2909,4906.0
2022-07-18 13:50:00,193.25,193.44,193.07,193.07,2300.0,189.2126,189.3986,189.0363,189.0363,2300.0
2022-07-18 14:00:00,192.96,193.18,192.73,192.78,3416.0,188.9286,189.144,188.7034,188.7524,3416.0
2022-07-18 14:10:00,192.78,193.1,192.71,193.01,2520.0,188.7524,189.0657,188.6838,188.9776,2520.0
2022-07-18 14:20:00,193.01,193.01,192.41,192.42,2500.0,188.9776,188.9776,188.3901,188.3999,2500.0
2022-07-18 14:30:00,192.5,192.6,192.32,192.5,3053.0,188.4782,188.5761,188.302,188.4782,3053.0
2022-07-18 14:40:00,192.46,192.46,192.06,192.25,2856.0,188.4391,188.4391,188.0474,188.2335,2856.0
2022-07-18 14:50:00,192.15,192.18,191.83,191.93,4406.0,188.1355,188.1649,187.8222,187.9201,4406.0
2022-07-18 15:00:00,191.82,192.06,191.62,192.01,4565.0,187.8124,188.0474,187.6166,187.9985,4565.0
2022-07-18 15:10:00,191.99,192.18,191.79,192.18,6914.0,187.9789,188.1649,187.7831,188.1649,6914.0
2022-07-18 15:20:00,192.19,192.47,191.91,191.96,7904.0,188.1747,188.4489,187.9006,187.9495,7904.0
2022-07-18 15:30:00,191.81,191.9,191.1,191.2,9668.0,187.8027,187.8908,187.1075,187.2054,9668.0
2022-07-18 15:40:00,191.23,191.32,190.88,190.92,24453.0,187.2348,187.3229,186.8921,186.9312,24453.0
2022-07-18 15:50:00,190.86,191.84,190.73,191.66,67934.0,186.8725,187.832,186.7452,187.6558,67934.0
2022-07-19 09:30:00,193.87,194.72,192.92,194.3,4895.0,189.8196,190.6519,188.8895,190.2406,4895.0
2022-07-19 09:40:00,194.5,195.4,194.23,194.52,8309.0,190.4365,191.3176,190.1721,190.456,8309.0
2022-07-19 09:50:00,194.82,195.43,194.49,195.43,4651.0,190.7498,191.347,190.4267,191.347,4651.0
2022-07-19 10:00:00,195.27,195.77,195.16,195.67,5622.0,191.1904,191.6799,191.0827,191.582,5622.0
2022-07-19 10:10:00,195.76,196.79,195.72,196.24,11540.0,191.6701,192.6786,191.631,192.1401,11540.0
2022-07-19 10:20:00,196.31,197.38,196.28,197.38,4346.0,192.2086,193.2563,192.1793,193.2563,4346.0
2022-07-19 10:30:00,197.21,197.56,197.07,197.38,7142.0,193.0898,193.4325,192.9528,193.2563,7142.0
2022-07-19 10:40:00,197.44,198.02,197.3,197.9,5985.0,193.315,193.8829,193.178,193.7654,5985.0
2022-07-19 10:50:00,197.9,198.5,197.9,198.31,14103.0,193.7654,194.3529,193.7654,194.1669,14103.0
2022-07-19 11:00:00,198.39,198.57,198.16,198.4,5860.0,194.2452,194.4214,194.02,194.255,5860.0
2022-07-19 11:10:00,198.44,198.75,198.42,198.44,5927.0,194.2941,194.5977,194.2746,194.2941,5927.0
2022-07-19 11:20:00,198.23,198.63,197.97,198.54,10011.0,194.0885,194.4802,193.834,194.392,10011.0
2022-07-19 11:30:00,198.43,198.86,198.32,198.44,8488.0,194.2843,194.7054,194.1766,194.2941,8488.0
2022-07-19 11:40:00,198.6,198.6,198.23,198.42,1544.0,194.4508,194.4508,194.0885,194.2746,1544.0
2022-07-19 11:50:00,198.34,198.78,198.33,198.78,3670.0,194.1962,194.627,194.1864,194.627,3670.0
2022-07-19 12:00:00,198.86,198.96,198.41,198.56,8488.0,194.7054,194.8033,194.2648,194.4116,8488.0
2022-07-19 12:10:00,198.61,198.65,198.29,198.56,4183.0,194.4606,194.4997,194.1473,194.4116,4183.0
2022-07-19 12:20:00,198.65,198.77,198.43,198.66,3726.0,194.4997,194.6172,194.2843,194.5095,3726.0
2022-07-19 12:30:00,198.69,199.03,198.59,198.69,2515.0,194.5389,194.8718,194.441,194.5389,2515.0
2022-07-19 12:40:00,198.79,199.04,198.59,198.97,5574.0,194.6368,194.8816,194.441,194.8131,5574.0
2022-07-19 12:50:00,198.96,199.38,198.93,199.31,4825.0,194.8033,195.2145,194.7739,195.146,4825.0
2022-07-19 13:00:00,199.34,199.35,199.09,199.26,3833.0,195.1753,195.1851,194.9306,195.097,3833.0
2022-07-19 13:10:00,199.21,199.26,198.8,198.82,3114.0,195.048,195.097,194.6466,194.6662,3114.0
2022-07-19 13:20:00,198.76,199.15,198.61,199.1,9421.0,194.6075,194.9893,194.4606,194.9403,9421.0
2022-07-19 13:30:00,199.15,199.77,199.15,199.77,5751.0,194.9893,195.5963,194.9893,195.5963,5751.0
2022-07-19 13:40:00,199.71,200.06,199.7,200.04,6878.0,195.5376,195.8803,195.5278,195.8607,6878.0
2022-07-19 13:50:00,200.11,200.3,199.88,200.3,4292.0,195.9292,196.1153,195.7041,196.1153,4292.0
2022-07-19 14:00:00,200.28,200.74,200.27,200.67,2554.0,196.0957,196.5461,196.0859,196.4775,2554.0
2022-07-19 14:10:00,200.66,200.66,200.09,200.31,4426.0,196.4678,196.4678,195.9097,196.1251,4426.0
2022-07-19 14:20:00,200.5,200.62,200.42,200.59,4636.0,196.3111,196.4286,196.2328,196.3992,4636.0
2022-07-19 14:30:00,200.63,200.67,200.49,200.56,2818.0,196.4384,196.4775,196.3013,196.3698,2818.0
2022-07-19 14:40:00,200.55,200.71,200.49,200.7,5959.0,196.3601,196.5167,196.3013,196.5069,5959.0
2022-07-19 14:50:00,200.7,200.8,200.56,200.69,6014.0,196.5069,196.6048,196.3698,196.4971,6014.0
2022-07-19 15:00:00,200.69,200.98,200.5,200.94,4573.0,196.4971,196.7811,196.3111,196.7419,4573.0
2022-07-19 15:10:00,200.84,200.94,200.6,200.84,6343.0,196.644,196.7419,196.409,196.644,6343.0
2022-07-19 15:20:00,200.83,200.97,200.77,200.88,7498.0,196.6342,196.7713,196.5755,196.6832,7498.0
2022-07-19 15:30:00,200.81,200.84,200.41,200.68,20218.0,196.6146,196.644,196.223,196.4873,20218.0
2022-07-19 15:40:00,200.81,201.16,200.61,200.89,22673.0,196.6146,196.9573,196.4188,196.6929,22673.0
2022-07-19 15:50:00,200.83,201.09,200.73,201.01,73575.0,196.6342,196.8888,196.5363,196.8104,73575.0
2022-07-20 09:30:00,201.25,202.44,200.4,202.42,16486.0,197.0454,198.2106,196.2132,198.191,16486.0
2022-07-20 09:40:00,202.13,203.33,201.98,201.98,11643.0,197.907,199.082,197.7602,197.7602,11643.0
2022-07-20 09:50:00,202.28,202.29,201.07,201.63,22589.0,198.0539,198.0637,196.8692,197.4175,22589.0
2022-07-20 10:00:00,201.48,202.05,200.88,201.59,15047.0,197.2706,197.8287,196.6832,197.3783,15047.0
2022-07-20 10:10:00,201.67,202.42,201.67,201.71,7988.0,197.4567,198.191,197.4567,197.4958,7988.0
2022-07-20 10:20:00,201.81,202.7,201.8,202.51,6586.0,197.5937,198.4651,197.5839,198.2791,6586.0
2022-07-20 10:30:00,202.64,203.57,202.5,203.49,8556.0,198.4064,199.317,198.2693,199.2386,8556.0
2022-07-20 10:40:00,203.35,203.49,202.95,203.37,6465.0,199.1016,199.2386,198.7099,199.1211,6465.0
2022-07-20 10:50:00,203.48,203.9,203.12,203.78,7911.0,199.2288,199.6401,198.8764,199.5226,7911.0
2022-07-20 11:00:00,203.89,204.13,203.68,203.84,8858.0,199.6303,199.8653,199.4247,199.5813,8858.0
2022-07-20 11:10:00,203.87,204.41,203.83,204.23,15724.0,199.6107,200.1394,199.5715,199.9632,15724.0
2022-07-20 11:20:00,204.23,204.23,203.29,204.03,21826.0,199.9632,199.9632,199.0428,199.7673,21826.0
2022-07-20 11:30:00,204.04,204.45,204.04,204.41,15985.0,199.7771,200.1786,199.7771,200.1394,15985.0
2022-07-20 11:40:00,204.34,204.6,204.19,204.4,10939.0,200.0709,200.3254,199.924,200.1296,10939.0
2022-07-20 11:50:00,204.37,204.82,204.37,204.81,4724.0,200.1002,200.5408,200.1002,200.5311,4724.0
2022-07-20 12:00:00,204.75,204.84,204.59,204.68,4022.0,200.4723,200.5604,200.3156,200.4038,4022.0
2022-07-20 12:10:00,204.72,205.01,204.62,205.01,14599.0,200.4429,200.7269,200.345,200.7269,14599.0
2022-07-20 12:20:00,204.92,204.99,204.71,204.72,15519.0,200.6388,200.7073,200.4331,200.4429,15519.0
2022-07-20 12:30:00,204.71,205.41,204.7,205.21,15999.0,200.4331,201.1185,200.4233,200.9227,15999.0
2022-07-20 12:40:00,205.15,205.15,203.55,204.12,25960.0,200.8639,200.8639,199.2974,199.8555,25960.0
2022-07-20 12:50:00,204.01,204.69,204.0,204.48,7139.0,199.7478,200.4136,199.738,200.2079,7139.0
2022-07-20 13:00:00,204.56,204.84,204.29,204.38,12194.0,200.2863,200.5604,200.0219,200.11,12194.0
2022-07-20 13:10:00,204.27,204.77,203.95,204.73,29383.0,200.0023,200.4919,199.689,200.4527,29383.0
2022-07-20 13:20:00,204.69,204.96,204.28,204.92,31303.0,200.4136,200.6779,200.0121,200.6388,31303.0
2022-07-20 13:30:00,204.91,205.62,204.7,205.0,15555.0,200.629,201.3241,200.4233,200.7171,15555.0
2022-07-20 13:40:00,204.95,205.07,204.46,204.46,18049.0,200.6681,200.7856,200.1884,200.1884,18049.0
2022-07-20 13:50:00,204.31,204.81,204.14,204.25,31973.0,200.0415,200.5311,199.875,199.9828,31973.0
2022-07-20 14:00:00,204.25,204.7,204.25,204.55,9539.0,199.9828,200.4233,199.9828,200.2765,9539.0
2022-07-20 14:10:00,204.53,205.03,204.34,205.03,8992.0,200.2569,200.7465,200.0709,200.7465,8992.0
2022-07-20 14:20:00,205.03,205.25,204.93,205.1,6348.0,200.7465,200.9619,200.6485,200.815,6348.0
2022-07-20 14:30:00,205.06,205.55,205.0,205.4,8943.0,200.7758,201.2556,200.7171,201.1087,8943.0
2022-07-20 14:40:00,205.38,205.38,204.91,204.95,7636.0,201.0891,201.0891,200.629,200.6681,7636.0
2022-07-20 14:50:00,204.98,205.29,204.55,205.2,11833.0,200.6975,201.001,200.2765,200.9129,11833.0
2022-07-20 15:00:00,205.16,205.63,205.16,205.37,44054.0,200.8737,201.3339,200.8737,201.0794,44054.0
2022-07-20 15:10:00,205.49,205.62,205.1,205.37,11765.0,201.1968,201.3241,200.815,201.0794,11765.0
2022-07-20 15:20:00,205.33,205.84,205.3,205.7,13286.0,201.0402,201.5395,201.0108,201.4025,13286.0
2022-07-20 15:30:00,205.71,205.82,205.2,205.29,18443.0,201.4122,201.52,200.9129,201.001,18443.0
2022-07-20 15:40:00,205.29,205.54,205.14,205.34,50636.0,201.001,201.2458,200.8542,201.05,50636.0
2022-07-20 15:50:00,205.3,205.5,204.51,204.64,116415.0,201.0108,201.2066,200.2373,200.3646,116415.0
2022-07-21 09:30:00,202.0,203.38,194.82,197.91,135090.0,197.7798,199.1309,190.7498,193.7752,135090.0
2022-07-21 09:40:00,198.33,201.22,197.3,200.62,77043.0,194.1864,197.0161,193.178,196.4286,77043.0
2022-07-21 09:50:00,200.1,201.34,198.95,199.11,19194.0,195.9195,197.1335,194.7935,194.9501,19194.0
2022-07-21 10:00:00,199.02,200.29,198.16,200.08,31134.0,194.862,196.1055,194.02,195.8999,31134.0
2022-07-21 10:10:00,199.67,201.85,199.66,200.98,15743.0,195.4984,197.6329,195.4886,196.7811,15743.0
2022-07-21 10:20:00,200.85,200.85,199.25,199.8,11789.0,196.6538,196.6538,195.0872,195.6257,11789.0
2022-07-21 10:30:00,199.79,199.79,198.8,199.09,14464.0,195.6159,195.6159,194.6466,194.9306,14464.0
2022-07-21 10:40:00,199.11,200.32,199.11,199.99,20971.0,194.9501,196.1349,194.9501,195.8118,20971.0
2022-07-21 10:50:00,199.95,201.38,199.94,201.16,17327.0,195.7726,197.1727,195.7628,196.9573,17327.0
2022-07-21 11:00:00,201.02,202.19,200.84,202.06,15117.0,196.8202,197.9658,196.644,197.8385,15117.0
2022-07-21 11:10:00,202.0,202.34,201.18,202.05,10047.0,197.7798,198.1127,196.9769,197.8287,10047.0
2022-07-21 11:20:00,201.79,201.79,200.81,200.82,8066.0,197.5741,197.5741,196.6146,196.6244,8066.0
2022-07-21 11:30:00,200.72,201.19,200.13,200.62,17570.0,196.5265,196.9867,195.9488,196.4286,17570.0
2022-07-21 11:40:00,200.6,201.24,200.6,200.69,11891.0,196.409,197.0356,196.409,196.4971,11891.0
2022-07-21 11:50:00,200.7,200.86,200.37,200.38,15532.0,196.5069,196.6636,196.1838,196.1936,15532.0
2022-07-21 12:00:00,200.45,201.53,200.37,201.47,12465.0,196.2621,197.3196,196.1838,197.2608,12465.0
2022-07-21 12:10:00,201.54,203.1,201.53,203.07,11809.0,197.3294,198.8568,197.3196,198.8274,11809.0
2022-07-21 12:20:00,203.13,203.49,202.71,203.49,5509.0,198.8862,199.2386,198.4749,199.2386,5509.0
2022-07-21 12:30:00,203.42,203.88,203.31,203.53,6286.0,199.1701,199.6205,199.0624,199.2778,6286.0
2022-07-21 12:40:00,203.51,203.52,203.07,203.2,7508.0,199.2582,199.268,198.8274,198.9547,7508.0
2022-07-21 12:50:00,203.2,203.59,203.2,203.59,10324.0,198.9547,199.3365,198.9547,199.3365,10324.0
2022-07-21 13:00:00,203.65,203.68,203.26,203.33,24014.0,199.3953,199.4247,199.0134,199.082,24014.0
2022-07-21 13:10:00,203.42,203.42,202.45,202.7,20222.0,199.1701,199.1701,198.2204,198.4651,20222.0
2022-07-21 13:20:00,202.6,202.72,200.87,200.87,11088.0,198.3672,198.4847,196.6734,196.6734,11088.0
2022-07-21 13:30:00,201.06,201.38,200.62,201.31,8059.0,196.8594,197.1727,196.4286,197.1042,8059.0
2022-07-21 13:40:00,201.31,201.54,200.88,200.88,5118.0,197.1042,197.3294,196.6832,196.6832,5118.0
2022-07-21 13:50:00,200.8,200.8,200.05,200.22,10379.0,196.6048,196.6048,195.8705,196.0369,10379.0
2022-07-21 14:00:00,200.3,200.5,199.78,200.5,10206.0,196.1153,196.3111,195.6061,196.3111,10206.0
2022-07-21 14:10:00,200.5,201.78,200.5,201.44,9545.0,196.3111,197.5644,196.3111,197.2315,9545.0
2022-07-21 14:20:00,201.23,201.35,201.07,201.24,3762.0,197.0258,197.1433,196.8692,197.0356,3762.0
2022-07-21 14:30:00,201.17,201.17,200.53,200.94,7755.0,196.9671,196.9671,196.3405,196.7419,7755.0
2022-07-21 14:40:00,200.89,201.06,200.45,201.0,8728.0,196.6929,196.8594,196.2621,196.8007,8728.0
2022-07-21 14:50:00,201.03,201.46,200.78,200.78,7269.0,196.83,197.251,196.5852,196.5852,7269.0
2022-07-21 15:00:00,200.93,201.57,200.87,201.57,5678.0,196.7321,197.3587,196.6734,197.3587,5678.0
2022-07-21 15:10:00,201.7,201.73,200.97,201.04,15043.0,197.486,197.5154,196.7713,196.8398,15043.0
2022-07-21 15:20:00,200.98,201.12,200.79,200.9,9158.0,196.7811,196.9181,196.595,196.7027,9158.0
2022-07-21 15:30:00,200.84,200.9,200.32,200.9,22044.0,196.644,196.7027,196.1349,196.7027,22044.0
2022-07-21 15:40:00,200.84,201.03,200.35,200.53,20215.0,196.644,196.83,196.1642,196.3405,20215.0
2022-07-21 15:50:00,200.57,200.96,200.28,200.45,57660.0,196.3796,196.7615,196.0957,196.2621,57660.0
2022-07-22 09:30:00,201.04,201.34,200.04,200.81,7363.0,196.8398,197.1335,195.8607,196.6146,7363.0
2022-07-22 09:40:00,200.97,201.7,200.65,201.13,5031.0,196.7713,197.486,196.458,196.9279,5031.0
2022-07-22 09:50:00,201.4,202.11,200.78,201.22,6241.0,197.1923,197.8875,196.5852,197.0161,6241.0
2022-07-22 10:00:00,201.37,201.37,200.08,200.27,7584.0,197.1629,197.1629,195.8999,196.0859,7584.0
2022-07-22 10:10:00,200.35,201.3,200.32,201.3,2955.0,196.1642,197.0944,196.1349,197.0944,2955.0
2022-07-22 10:20:00,201.13,201.13,200.38,201.0,4880.0,196.9279,196.9279,196.1936,196.8007,4880.0
2022-07-22 10:30:00,201.19,201.58,201.19,201.37,2406.0,196.9867,197.3685,196.9867,197.1629,2406.0
2022-07-22 10:40:00,201.39,201.69,201.27,201.69,3436.0,197.1825,197.4762,197.065,197.4762,3436.0
2022-07-22 10:50:00,201.72,201.88,201.39,201.39,5628.0,197.5056,197.6623,197.1825,197.1825,5628.0
2022-07-22 11:00:00,201.52,201.52,200.74,200.8,3309.0,197.3098,197.3098,196.5461,196.6048,3309.0
2022-07-22 11:10:00,200.73,200.92,200.29,200.31,2877.0,196.5363,196.7223,196.1055,196.1251,2877.0
2022-07-22 11:20:00,200.27,200.27,199.56,199.57,5175.0,196.0859,196.0859,195.3907,195.4005,5175.0
2022-07-22 11:30:00,199.7,199.74,199.19,199.41,3682.0,195.5278,195.567,195.0285,195.2439,3682.0
2022-07-22 11:40:00,199.47,199.73,199.23,199.56,3505.0,195.3026,195.5572,195.0676,195.3907,3505.0
2022-07-22 11:50:00,199.43,200.05,199.43,199.79,3449.0,195.2635,195.8705,195.2635,195.6159,3449.0
2022-07-22 12:00:00,199.79,199.98,199.69,199.69,2582.0,195.6159,195.802,195.518,195.518,2582.0
2022-07-22 12:10:00,199.71,199.9,199.49,199.56,3201.0,195.5376,195.7236,195.3222,195.3907,3201.0
2022-07-22 12:20:00,199.52,199.55,199.33,199.41,2987.0,195.3516,195.3809,195.1655,195.2439,2987.0
2022-07-22 12:30:00,199.35,199.61,199.35,199.45,2766.0,195.1851,195.4397,195.1851,195.283,2766.0
2022-07-22 12:40:00,199.5,199.5,199.13,199.13,2747.0,195.332,195.332,194.9697,194.9697,2747.0
2022-07-22 12:50:00,199.08,199.54,199.08,199.46,3593.0,194.9208,195.3712,194.9208,195.2928,3593.0
2022-07-22 13:00:00,199.43,199.68,199.1,199.68,3500.0,195.2635,195.5082,194.9403,195.5082,3500.0
2022-07-22 13:10:00,199.7,199.8,199.01,199.07,5343.0,195.5278,195.6257,194.8522,194.911,5343.0
2022-07-22 13:20:00,199.11,199.34,198.92,198.94,1886.0,194.9501,195.1753,194.7641,194.7837,1886.0
2022-07-22 13:30:00,198.91,199.04,198.61,198.7,5534.0,194.7543,194.8816,194.4606,194.5487,5534.0
2022-07-22 13:40:00,198.75,198.89,198.57,198.81,3279.0,194.5977,194.7347,194.4214,194.6564,3279.0
2022-07-22 13:50:00,198.85,199.19,198.56,199.19,3412.0,194.6956,195.0285,194.4116,195.0285,3412.0
2022-07-22 14:00:00,199.1,199.23,198.49,198.61,17321.0,194.9403,195.0676,194.3431,194.4606,17321.0
2022-07-22 14:10:00,198.56,199.49,198.56,199.46,3503.0,194.4116,195.3222,194.4116,195.2928,3503.0
2022-07-22 14:20:00,199.47,199.47,199.05,199.05,4616.0,195.3026,195.3026,194.8914,194.8914,4616.0
2022-07-22 14:30:00,199.1,199.41,198.87,199.14,3924.0,194.9403,195.2439,194.7152,194.9795,3924.0
2022-07-22 14:40:00,199.2,199.37,198.87,199.35,4326.0,195.0383,195.2047,194.7152,195.1851,4326.0
2022-07-22 14:50:00,199.44,199.6,199.25,199.59,4032.0,195.2732,195.4299,195.0872,195.4201,4032.0
2022-07-22 15:00:00,199.52,199.54,198.99,198.99,6669.0,195.3516,195.3712,194.8326,194.8326,6669.0
2022-07-22 15:10:00,198.99,199.57,198.99,199.34,2917.0,194.8326,195.4005,194.8326,195.1753,2917.0
2022-07-22 15:20:00,199.39,199.7,199.27,199.7,5969.0,195.2243,195.5278,195.1068,195.5278,5969.0
2022-07-22 15:30:00,199.59,200.27,199.58,200.09,26658.0,195.4201,196.0859,195.4103,195.9097,26658.0
2022-07-22 15:40:00,200.09,200.2,199.82,200.06,13048.0,195.9097,196.0174,195.6453,195.8803,13048.0
2022-07-22 15:50:00,200.11,200.88,199.94,200.78,99243.0,195.9292,196.6832,195.7628,196.5852,99243.0
2022-07-25 09:30:00,200.4,201.36,198.43,198.43,8688.0,196.2132,197.1531,194.2843,194.2843,8688.0
2022-07-25 09:40:00,198.28,201.43,198.28,200.85,13267.0,194.1375,197.2217,194.1375,196.6538,13267.0
2022-07-25 09:50:00,201.18,202.66,201.18,201.78,12331.0,196.9769,198.426,196.9769,197.5644,12331.0
2022-07-25 10:00:00,201.78,202.68,201.12,201.16,14561.0,197.5644,198.4456,196.9181,196.9573,14561.0
2022-07-25 10:10:00,201.46,201.75,200.68,200.8,6188.0,197.251,197.535,196.4873,196.6048,6188.0
2022-07-25 10:20:00,200.97,201.0,200.26,200.85,12988.0,196.7713,196.8007,196.0761,196.6538,12988.0
2022-07-25 10:30:00,200.85,201.19,200.71,201.09,4493.0,196.6538,196.9867,196.5167,196.8888,4493.0
2022-07-25 10:40:00,201.15,201.42,200.82,201.34,6391.0,196.9475,197.2119,196.6244,197.1335,6391.0
2022-07-25 10:50:00,201.36,201.54,201.14,201.32,5067.0,197.1531,197.3294,196.9377,197.114,5067.0
2022-07-25 11:00:00,201.4,201.4,200.33,200.58,14229.0,197.1923,197.1923,196.1446,196.3894,14229.0
2022-07-25 11:10:00,200.33,200.33,199.43,199.76,6390.0,196.1446,196.1446,195.2635,195.5866,6390.0
2022-07-25 11:20:00,199.77,199.8,199.28,199.8,5945.0,195.5963,195.6257,195.1166,195.6257,5945.0
2022-07-25 11:30:00,199.85,200.56,199.77,200.43,7851.0,195.6747,196.3698,195.5963,196.2426,7851.0
2022-07-25 11:40:00,200.42,200.68,200.11,200.62,4123.0,196.2328,196.4873,195.9292,196.4286,4123.0
2022-07-25 11:50:00,200.73,200.76,200.24,200.47,4310.0,196.5363,196.5657,196.0565,196.2817,4310.0
2022-07-25 12:00:00,200.47,200.55,200.1,200.12,4465.0,196.2817,196.3601,195.9195,195.939,4465.0
2022-07-25 12:10:00,200.01,200.08,199.45,199.75,4432.0,195.8313,195.8999,195.283,195.5768,4432.0
2022-07-25 12:20:00,199.75,200.19,199.22,199.22,7021.0,195.5768,196.0076,195.0578,195.0578,7021.0
2022-07-25 12:30:00,199.38,199.74,199.01,199.03,5214.0,195.2145,195.567,194.8522,194.8718,5214.0
2022-07-25 12:40:00,199.14,199.66,199.12,199.64,4544.0,194.9795,195.4886,194.9599,195.4691,4544.0
2022-07-25 12:50:00,199.65,200.08,199.53,200.06,6249.0,195.4789,195.8999,195.3614,195.8803,6249.0
2022-07-25 13:00:00,199.96,199.98,199.29,199.45,5212.0,195.7824,195.802,195.1264,195.283,5212.0
2022-07-25 13:10:00,199.33,199.33,198.91,199.07,3846.0,195.1655,195.1655,194.7543,194.911,3846.0
2022-07-25 13:20:00,199.05,199.05,198.35,198.35,4566.0,194.8914,194.8914,194.206,194.206,4566.0
2022-07-25 13:30:00,198.5,199.1,198.41,198.45,8828.0,194.3529,194.9403,194.2648,194.3039,8828.0
2022-07-25 13:40:00,198.41,198.59,197.86,197.87,10474.0,194.2648,194.441,193.7263,193.736,10474.0
2022-07-25 13:50:00,197.85,197.91,197.55,197.62,6157.0,193.7165,193.7752,193.4227,193.4913,6157.0
2022-07-25 14:00:00,197.59,197.9,197.35,197.56,6452.0,193.4619,193.7654,193.2269,193.4325,6452.0
2022-07-25 14:10:00,197.56,197.75,197.35,197.42,7883.0,193.4325,193.6186,193.2269,193.2954,7883.0
2022-07-25 14:20:00,197.42,197.61,197.12,197.17,4105.0,193.2954,193.4815,193.0017,193.0507,4105.0
2022-07-25 14:30:00,197.19,197.76,197.14,197.54,21555.0,193.0703,193.6283,193.0213,193.4129,21555.0
2022-07-25 14:40:00,197.59,197.96,197.39,197.55,6967.0,193.4619,193.8242,193.2661,193.4227,6967.0
2022-07-25 14:50:00,197.58,197.8,197.52,197.65,7237.0,193.4521,193.6675,193.3934,193.5206,7237.0
2022-07-25 15:00:00,197.69,197.89,197.01,197.2,9255.0,193.5598,193.7556,192.894,193.08,9255.0
2022-07-25 15:10:00,197.06,197.83,197.02,197.78,12518.0,192.943,193.6969,192.9038,193.6479,12518.0
2022-07-25 15:20:00,197.85,198.1,197.76,197.77,18928.0,193.7165,193.9612,193.6283,193.6381,18928.0
2022-07-25 15:30:00,197.73,197.73,197.25,197.66,17183.0,193.599,193.599,193.129,193.5304,17183.0
2022-07-25 15:40:00,197.69,197.7,197.45,197.58,22790.0,193.5598,193.5696,193.3248,193.4521,22790.0
2022-07-25 15:50:00,197.59,198.16,197.51,198.07,94003.0,193.4619,194.02,193.3836,193.9319,94003.0
2022-07-26 09:30:00,195.99,196.97,194.94,195.35,17999.0,191.8953,192.8548,190.8673,191.2687,17999.0
2022-07-26 09:40:00,195.36,195.36,193.28,193.77,18415.0,191.2785,191.2785,189.2419,189.7217,18415.0
2022-07-26 09:50:00,193.53,194.05,192.72,193.04,11474.0,189.4867,189.9959,188.6936,189.007,11474.0
2022-07-26 10:00:00,193.58,194.67,193.18,194.59,8449.0,189.5357,190.6029,189.144,190.5246,8449.0
2022-07-26 10:10:00,194.5,195.0,194.3,194.98,6099.0,190.4365,190.926,190.2406,190.9064,6099.0
2022-07-26 10:20:00,194.94,195.0,194.21,194.21,5929.0,190.8673,190.926,190.1525,190.1525,5929.0
2022-07-26 10:30:00,194.08,194.15,192.58,193.1,7015.0,190.0252,190.0938,188.5566,189.0657,7015.0
2022-07-26 10:40:00,193.11,193.33,192.45,192.63,8095.0,189.0755,189.2909,188.4293,188.6055,8095.0
2022-07-26 10:50:00,192.75,192.98,192.48,192.83,3475.0,188.723,188.9482,188.4587,188.8013,3475.0
2022-07-26 11:00:00,192.89,192.99,192.16,192.53,5623.0,188.8601,188.958,188.1453,188.5076,5623.0
2022-07-26 11:10:00,192.6,193.59,192.46,193.59,7047.0,188.5761,189.5455,188.4391,189.5455,7047.0
2022-07-26 11:20:00,193.62,193.62,192.7,192.78,7465.0,189.5748,189.5748,188.6741,188.7524,7465.0
2022-07-26 11:30:00,192.86,193.07,192.46,193.07,4663.0,188.8307,189.0363,188.4391,189.0363,4663.0
2022-07-26 11:40:00,193.16,193.69,193.16,193.35,3127.0,189.1244,189.6434,189.1244,189.3105,3127.0
2022-07-26 11:50:00,193.32,193.35,192.53,192.77,3934.0,189.2811,189.3105,188.5076,188.7426,3934.0
2022-07-26 12:00:00,192.75,192.76,192.19,192.26,2706.0,188.723,188.7328,188.1747,188.2432,2706.0
2022-07-26 12:10:00,192.32,192.69,192.15,192.56,3161.0,188.302,188.6643,188.1355,188.537,3161.0
2022-07-26 12:20:00,192.68,193.03,192.47,192.92,3867.0,188.6545,188.9972,188.4489,188.8895,3867.0
2022-07-26 12:30:00,193.13,193.31,193.05,193.3,2301.0,189.0951,189.2713,189.0167,189.2615,2301.0
2022-07-26 12:40:00,193.33,193.83,193.12,193.83,5857.0,189.2909,189.7804,189.0853,189.7804,5857.0
2022-07-26 12:50:00,193.78,193.92,193.65,193.8,1841.0,189.7315,189.8686,189.6042,189.7511,1841.0
2022-07-26 13:00:00,193.8,193.86,193.56,193.86,5910.0,189.7511,189.8098,189.5161,189.8098,5910.0
2022-07-26 13:10:00,193.92,194.07,193.5,193.62,3226.0,189.8686,190.0154,189.4573,189.5748,3226.0
2022-07-26 13:20:00,193.6,194.02,193.55,194.02,4546.0,189.5553,189.9665,189.5063,189.9665,4546.0
2022-07-26 13:30:00,193.99,193.99,193.43,193.59,5654.0,189.9371,189.9371,189.3888,189.5455,5654.0
2022-07-26 13:40:00,193.46,193.94,193.46,193.86,6076.0,189.4182,189.8882,189.4182,189.8098,6076.0
2022-07-26 13:50:00,193.86,194.19,193.72,194.18,16502.0,189.8098,190.1329,189.6727,190.1231,16502.0
2022-07-26 14:00:00,194.13,194.74,193.92,193.93,8662.0,190.0742,190.6714,189.8686,189.8784,8662.0
2022-07-26 14:10:00,193.85,193.85,193.25,193.47,4235.0,189.8,189.8,189.2126,189.428,4235.0
2022-07-26 14:20:00,193.48,193.6,192.77,192.79,6350.0,189.4378,189.5553,188.7426,188.7622,6350.0
2022-07-26 14:30:00,192.79,192.79,192.54,192.65,2582.0,188.7622,188.7622,188.5174,188.6251,2582.0
2022-07-26 14:40:00,192.55,192.85,192.54,192.85,3808.0,188.5272,188.8209,188.5174,188.8209,3808.0
2022-07-26 14:50:00,192.9,193.07,192.76,193.06,4813.0,188.8699,189.0363,188.7328,189.0265,4813.0
2022-07-26 15:00:00,192.96,193.61,192.76,192.91,15913.0,188.9286,189.565,188.7328,188.8797,15913.0
2022-07-26 15:10:00,192.97,193.44,192.85,193.19,6714.0,188.9384,189.3986,188.8209,189.1538,6714.0
2022-07-26 15:20:00,193.21,193.45,192.98,193.1,11693.0,189.1734,189.4084,188.9482,189.0657,11693.0
2022-07-26 15:30:00,192.97,193.24,192.73,192.78,9808.0,188.9384,189.2028,188.7034,188.7524,9808.0
2022-07-26 15:40:00,192.74,192.93,192.32,192.52,11768.0,188.7132,188.8993,188.302,188.4978,11768.0
2022-07-26 15:50:00,192.67,193.36,192.51,193.2,68029.0,188.6447,189.3203,188.488,189.1636,68029.0
2022-07-27 09:30:00,195.1,195.28,193.06,193.81,28246.0,191.0239,191.2002,189.0265,189.7609,28246.0
2022-07-27 09:40:00,193.76,194.56,191.9,194.3,37938.0,189.7119,190.4952,187.8908,190.2406,37938.0
2022-07-27 09:50:00,194.19,194.19,193.05,193.81,9785.0,190.1329,190.1329,189.0167,189.7609,9785.0
2022-07-27 10:00:00,193.83,194.78,193.61,194.04,19886.0,189.7804,190.7106,189.565,189.9861,19886.0
2022-07-27 10:10:00,193.97,195.13,193.73,195.13,22625.0,189.9175,191.0533,189.6825,191.0533,22625.0
2022-07-27 10:20:00,195.45,195.52,194.92,194.92,8638.0,191.3666,191.4351,190.8477,190.8477,8638.0
2022-07-27 10:30:00,194.94,195.12,194.66,194.78,5361.0,190.8673,191.0435,190.5931,190.7106,5361.0
2022-07-27 10:40:00,194.75,195.99,194.75,195.88,12098.0,190.6812,191.8953,190.6812,191.7876,12098.0
2022-07-27 10:50:00,195.98,196.37,195.83,196.23,2821.0,191.8855,192.2674,191.7387,192.1303,2821.0
2022-07-27 11:00:00,196.31,196.6,196.05,196.12,5255.0,192.2086,192.4926,191.9541,192.0226,5255.0
2022-07-27 11:10:00,196.08,196.13,195.65,195.67,2654.0,191.9834,192.0324,191.5624,191.582,2654.0
2022-07-27 11:20:00,195.83,195.83,195.33,195.62,3948.0,191.7387,191.7387,191.2491,191.5331,3948.0
2022-07-27 11:30:00,195.67,195.74,195.4,195.4,2980.0,191.582,191.6505,191.3176,191.3176,2980.0
2022-07-27 11:40:00,195.2,195.3,195.06,195.19,4349.0,191.1218,191.2197,190.9848,191.112,4349.0
2022-07-27 11:50:00,195.24,195.8,195.23,195.77,6902.0,191.161,191.7093,191.1512,191.6799,6902.0
2022-07-27 12:00:00,195.7,195.93,195.49,195.49,2902.0,191.6114,191.8366,191.4058,191.4058,2902.0
2022-07-27 12:10:00,195.45,195.6,195.35,195.51,2404.0,191.3666,191.5135,191.2687,191.4253,2404.0
2022-07-27 12:20:00,195.55,195.59,195.37,195.37,4210.0,191.4645,191.5037,191.2883,191.2883,4210.0
2022-07-27 12:30:00,195.45,195.91,195.29,195.29,6021.0,191.3666,191.817,191.2099,191.2099,6021.0
2022-07-27 12:40:00,195.39,195.39,194.73,194.73,3304.0,191.3079,191.3079,190.6616,190.6616,3304.0
2022-07-27 12:50:00,194.63,195.14,194.58,195.0,7443.0,190.5637,191.0631,190.5148,190.926,7443.0
2022-07-27 13:00:00,195.0,195.0,194.54,194.58,3827.0,190.926,190.926,190.4756,190.5148,3827.0
2022-07-27 13:10:00,194.68,194.81,194.5,194.6,5401.0,190.6127,190.74,190.4365,190.5344,5401.0
2022-07-27 13:20:00,194.62,195.31,194.58,194.78,8656.0,190.5539,191.2295,190.5148,190.7106,8656.0
2022-07-27 13:30:00,194.87,195.62,194.87,195.5,7582.0,190.7987,191.5331,190.7987,191.4156,7582.0
2022-07-27 13:40:00,195.41,195.66,195.38,195.44,4242.0,191.3274,191.5722,191.2981,191.3568,4242.0
2022-07-27 13:50:00,195.47,196.41,195.4,195.86,9971.0,191.3862,192.3065,191.3176,191.768,9971.0
2022-07-27 14:00:00,195.64,195.86,194.86,195.0,4945.0,191.5526,191.768,190.7889,190.926,4945.0
2022-07-27 14:10:00,195.0,195.14,194.94,195.03,4433.0,190.926,191.0631,190.8673,190.9554,4433.0
2022-07-27 14:20:00,195.05,195.42,194.83,195.3,8296.0,190.975,191.3372,190.7596,191.2197,8296.0
2022-07-27 14:30:00,195.24,196.17,194.74,196.03,9600.0,191.161,192.0716,190.6714,191.9345,9600.0
2022-07-27 14:40:00,196.04,197.79,196.04,197.79,14648.0,191.9443,193.6577,191.9443,193.6577,14648.0
2022-07-27 14:50:00,197.79,197.79,196.96,197.32,10157.0,193.6577,193.6577,192.8451,193.1975,10157.0
2022-07-27 15:00:00,197.5,198.18,197.35,197.9,6866.0,193.3738,194.0396,193.2269,193.7654,6866.0
2022-07-27 15:10:00,197.94,198.12,197.68,197.77,9133.0,193.8046,193.9808,193.55,193.6381,9133.0
2022-07-27 15:20:00,197.79,199.18,197.76,199.18,14445.0,193.6577,195.0187,193.6283,195.0187,14445.0
2022-07-27 15:30:00,199.28,199.28,198.6,198.67,21533.0,195.1166,195.1166,194.4508,194.5193,21533.0
2022-07-27 15:40:00,198.68,199.22,198.63,198.88,17690.0,194.5291,195.0578,194.4802,194.7249,17690.0
2022-07-27 15:50:00,198.83,198.83,198.2,198.23,59235.0,194.676,194.676,194.0591,194.0885,59235.0
2022-07-28 09:30:00,199.41,201.75,199.25,201.28,3546.0,195.2439,197.535,195.0872,197.0748,3546.0
2022-07-28 09:40:00,201.55,201.73,199.03,199.5,10645.0,197.3392,197.5154,194.8718,195.332,10645.0
2022-07-28 09:50:00,199.44,199.85,198.83,199.85,31922.0,195.2732,195.6747,194.676,195.6747,31922.0
2022-07-28 10:00:00,199.92,200.21,199.5,199.89,10146.0,195.7432,196.0272,195.332,195.7138,10146.0
2022-07-28 10:10:00,200.48,200.83,200.33,200.74,9975.0,196.2915,196.6342,196.1446,196.5461,9975.0
2022-07-28 10:20:00,200.56,200.56,199.73,200.27,8016.0,196.3698,196.3698,195.5572,196.0859,8016.0
2022-07-28 10:30:00,200.34,200.7,199.7,200.7,8208.0,196.1544,196.5069,195.5278,196.5069,8208.0
2022-07-28 10:40:00,200.75,202.64,200.73,202.64,6475.0,196.5559,198.4064,196.5363,198.4064,6475.0
2022-07-28 10:50:00,202.56,202.64,201.97,202.18,14715.0,198.3281,198.4064,197.7504,197.956,14715.0
2022-07-28 11:00:00,202.03,203.05,201.91,202.99,7455.0,197.8091,198.8078,197.6916,198.7491,7455.0
2022-07-28 11:10:00,202.96,203.19,202.68,203.17,6564.0,198.7197,198.9449,198.4456,198.9253,6564.0
2022-07-28 11:20:00,203.02,204.72,203.02,204.72,11066.0,198.7784,200.4429,198.7784,200.4429,11066.0
2022-07-28 11:30:00,204.8,205.6,204.49,205.6,13384.0,200.5213,201.3045,200.2177,201.3045,13384.0
2022-07-28 11:40:00,205.6,206.22,205.55,205.79,13285.0,201.3045,201.9116,201.2556,201.4906,13285.0
2022-07-28 11:50:00,205.92,206.46,205.75,205.87,12116.0,201.6179,202.1466,201.4514,201.5689,12116.0
2022-07-28 12:00:00,205.71,206.38,205.66,205.66,5529.0,201.4122,202.0683,201.3633,201.3633,5529.0
2022-07-28 12:10:00,205.79,206.19,205.79,205.93,8524.0,201.4906,201.8822,201.4906,201.6277,8524.0
2022-07-28 12:20:00,205.93,206.51,205.8,206.32,5979.0,201.6277,202.1955,201.5004,202.0095,5979.0
2022-07-28 12:30:00,206.32,206.71,206.32,206.65,4034.0,202.0095,202.3914,202.0095,202.3326,4034.0
2022-07-28 12:40:00,206.7,207.12,206.65,207.02,7714.0,202.3816,202.7928,202.3326,202.6949,7714.0
2022-07-28 12:50:00,206.99,207.22,206.84,207.18,8394.0,202.6655,202.8907,202.5186,202.8515,8394.0
2022-07-28 13:00:00,207.17,207.17,206.62,207.07,7785.0,202.8417,202.8417,202.3032,202.7438,7785.0
2022-07-28 13:10:00,207.06,207.63,207.06,207.59,6889.0,202.734,203.2921,202.734,203.253,6889.0
2022-07-28 13:20:00,207.67,208.05,207.59,207.9,12356.0,203.3313,203.7034,203.253,203.5565,12356.0
2022-07-28 13:30:00,207.87,208.18,207.44,208.03,8765.0,203.5271,203.8306,203.1061,203.6838,8765.0
2022-07-28 13:40:00,208.06,208.24,207.75,208.23,5403.0,203.7132,203.8894,203.4096,203.8796,5403.0
2022-07-28 13:50:00,208.24,208.27,207.93,208.09,9055.0,203.8894,203.9188,203.5859,203.7425,9055.0
2022-07-28 14:00:00,208.12,208.27,207.76,208.09,12537.0,203.7719,203.9188,203.4194,203.7425,12537.0
2022-07-28 14:10:00,208.09,208.32,208.0,208.19,15018.0,203.7425,203.9677,203.6544,203.8404,15018.0
2022-07-28 14:20:00,208.11,208.13,207.5,207.71,7339.0,203.7621,203.7817,203.1649,203.3705,7339.0
2022-07-28 14:30:00,207.78,207.98,207.72,207.72,8533.0,203.439,203.6348,203.3803,203.3803,8533.0
2022-07-28 14:40:00,207.83,208.04,207.52,207.52,10794.0,203.488,203.6936,203.1844,203.1844,10794.0
2022-07-28 14:50:00,207.63,207.84,207.6,207.78,9196.0,203.2921,203.4977,203.2628,203.439,9196.0
2022-07-28 15:00:00,207.78,208.02,207.41,207.45,16335.0,203.439,203.674,203.0767,203.1159,16335.0
2022-07-28 15:10:00,207.49,207.77,207.29,207.29,13333.0,203.1551,203.4292,202.9592,202.9592,13333.0
2022-07-28 15:20:00,207.3,207.76,207.06,207.76,12507.0,202.969,203.4194,202.734,203.4194,12507.0
2022-07-28 15:30:00,207.75,207.85,207.51,207.64,25378.0,203.4096,203.5075,203.1746,203.3019,25378.0
2022-07-28 15:40:00,207.65,207.65,206.96,207.15,38439.0,203.3117,203.3117,202.6361,202.8222,38439.0
2022-07-28 15:50:00,207.09,207.62,207.08,207.5,117447.0,202.7634,203.2823,202.7536,203.1649,117447.0
2022-07-29 09:30:00,207.26,208.32,205.07,206.19,12276.0,202.9299,203.9677,200.7856,201.8822,12276.0
2022-07-29 09:40:00,206.08,207.13,205.69,205.94,6095.0,201.7745,202.8026,201.3927,201.6374,6095.0
2022-07-29 09:50:00,205.85,206.7,205.74,206.58,3394.0,201.5493,202.3816,201.4416,202.2641,3394.0
2022-07-29 10:00:00,206.75,208.57,206.75,208.15,7398.0,202.4305,204.2125,202.4305,203.8013,7398.0
2022-07-29 10:10:00,208.28,208.62,207.96,208.08,36721.0,203.9286,204.2615,203.6152,203.7327,36721.0
2022-07-29 10:20:00,208.14,209.0,208.14,208.45,6505.0,203.7915,204.6335,203.7915,204.095,6505.0
2022-07-29 10:30:00,208.38,208.51,208.07,208.29,3571.0,204.0265,204.1538,203.7229,203.9383,3571.0
2022-07-29 10:40:00,208.31,208.93,208.19,208.49,5572.0,203.9579,204.565,203.8404,204.1342,5572.0
2022-07-29 10:50:00,208.5,208.84,208.17,208.35,11423.0,204.144,204.4769,203.8209,203.9971,11423.0
2022-07-29 11:00:00,208.42,208.81,208.25,208.62,9982.0,204.0656,204.4475,203.8992,204.2615,9982.0
2022-07-29 11:10:00,208.64,208.64,207.93,208.29,5068.0,204.281,204.281,203.5859,203.9383,5068.0
2022-07-29 11:20:00,208.3,208.3,206.84,207.11,3013.0,203.9481,203.9481,202.5186,202.783,3013.0
2022-07-29 11:30:00,207.26,207.3,206.85,207.1,4310.0,202.9299,202.969,202.5284,202.7732,4310.0
2022-07-29 11:40:00,207.11,207.39,207.05,207.05,5459.0,202.783,203.0571,202.7243,202.7243,5459.0
2022-07-29 11:50:00,206.97,207.31,206.97,207.27,3523.0,202.6459,202.9788,202.6459,202.9397,3523.0
2022-07-29 12:00:00,207.18,207.47,207.09,207.21,5258.0,202.8515,203.1355,202.7634,202.8809,5258.0
2022-07-29 12:10:00,207.27,207.6,207.23,207.59,3343.0,202.9397,203.2628,202.9005,203.253,3343.0
2022-07-29 12:20:00,207.52,207.69,207.38,207.69,4171.0,203.1844,203.3509,203.0474,203.3509,4171.0
2022-07-29 12:30:00,207.76,208.08,207.7,207.8,4388.0,203.4194,203.7327,203.3607,203.4586,4388.0
2022-07-29 12:40:00,207.81,208.27,207.7,208.08,9665.0,203.4684,203.9188,203.3607,203.7327,9665.0
2022-07-29 12:50:00,208.09,208.62,207.87,208.51,13000.0,203.7425,204.2615,203.5271,204.1538,13000.0
2022-07-29 13:00:00,208.52,208.54,208.32,208.43,3279.0,204.1635,204.1831,203.9677,204.0754,3279.0
2022-07-29 13:10:00,208.41,208.52,208.33,208.4,1869.0,204.0558,204.1635,203.9775,204.046,1869.0
2022-07-29 13:20:00,208.47,208.53,208.18,208.18,5719.0,204.1146,204.1733,203.8306,203.8306,5719.0
2022-07-29 13:30:00,208.19,208.5,208.19,208.32,4784.0,203.8404,204.144,203.8404,203.9677,4784.0
2022-07-29 13:40:00,208.42,208.59,208.23,208.49,7383.0,204.0656,204.2321,203.8796,204.1342,7383.0
2022-07-29 13:50:00,208.5,208.7,208.25,208.62,5631.0,204.144,204.3398,203.8992,204.2615,5631.0
2022-07-29 14:00:00,208.69,208.91,208.6,208.72,3951.0,204.33,204.5454,204.2419,204.3594,3951.0
2022-07-29 14:10:00,208.92,209.0,208.75,208.85,4628.0,204.5552,204.6335,204.3887,204.4866,4628.0
2022-07-29 14:20:00,208.85,209.1,208.75,208.96,4433.0,204.4866,204.7314,204.3887,204.5943,4433.0
2022-07-29 14:30:00,209.0,209.05,208.86,208.89,3827.0,204.6335,204.6825,204.4964,204.5258,3827.0
2022-07-29 14:40:00,208.85,209.03,208.82,208.98,4732.0,204.4866,204.6629,204.4573,204.6139,4732.0
2022-07-29 14:50:00,208.95,209.09,208.81,209.03,5168.0,204.5846,204.7216,204.4475,204.6629,5168.0
2022-07-29 15:00:00,208.98,209.05,208.81,208.81,5071.0,204.6139,204.6825,204.4475,204.4475,5071.0
2022-07-29 15:10:00,208.76,208.84,208.66,208.75,4973.0,204.3985,204.4769,204.3006,204.3887,4973.0
2022-07-29 15:20:00,208.77,209.09,208.67,208.95,6531.0,204.4083,204.7216,204.3104,204.5846,6531.0
2022-07-29 15:30:00,208.94,209.04,208.82,208.86,11002.0,204.5748,204.6727,204.4573,204.4964,11002.0
2022-07-29 15:40:00,208.85,209.49,208.83,209.48,13636.0,204.4866,205.1133,204.4671,205.1035,13636.0
2022-07-29 15:50:00,209.41,209.45,208.4,209.01,63251.0,205.0349,205.0741,204.046,204.6433,63251.0
2022-08-01 09:30:00,207.12,207.68,206.05,206.89,10736.0,202.7928,203.3411,201.7451,202.5676,10736.0
2022-08-01 09:40:00,206.88,207.03,206.36,206.72,6849.0,202.5578,202.7047,202.0487,202.4011,6849.0
2022-08-01 09:50:00,206.92,208.36,206.91,207.73,10552.0,202.597,204.0069,202.5872,203.39,10552.0
2022-08-01 10:00:00,207.73,208.44,206.79,207.87,6179.0,203.39,204.0852,202.4697,203.5271,6179.0
2022-08-01 10:10:00,208.04,209.13,208.04,208.43,20648.0,203.6936,204.7608,203.6936,204.0754,20648.0
2022-08-01 10:20:00,208.43,208.45,207.34,207.7,12442.0,204.0754,204.095,203.0082,203.3607,12442.0
2022-08-01 10:30:00,207.89,208.38,207.82,207.95,7157.0,203.5467,204.0265,203.4782,203.6054,7157.0
2022-08-01 10:40:00,208.21,208.96,207.92,208.82,5805.0,203.86,204.5943,203.5761,204.4573,5805.0
2022-08-01 10:50:00,208.88,209.21,208.82,209.0,3116.0,204.516,204.8391,204.4573,204.6335,3116.0
2022-08-01 11:00:00,209.32,209.36,208.8,209.19,12353.0,204.9468,204.986,204.4377,204.8195,12353.0
2022-08-01 11:10:00,209.04,209.25,208.59,208.68,7129.0,204.6727,204.8783,204.2321,204.3202,7129.0
2022-08-01 11:20:00,208.68,209.24,208.49,209.07,7621.0,204.3202,204.8685,204.1342,204.7021,7621.0
2022-08-01 11:30:00,209.15,209.35,208.96,209.33,15340.0,204.7804,204.9762,204.5943,204.9566,15340.0
2022-08-01 11:40:00,209.33,209.82,209.25,209.7,5955.0,204.9566,205.4364,204.8783,205.3189,5955.0
2022-08-01 11:50:00,209.85,210.13,209.76,209.85,5086.0,205.4658,205.7399,205.3776,205.4658,5086.0
2022-08-01 12:00:00,209.68,209.7,209.25,209.36,5121.0,205.2993,205.3189,204.8783,204.986,5121.0
2022-08-01 12:10:00,209.36,209.57,209.0,209.37,8860.0,204.986,205.1916,204.6335,204.9958,8860.0
2022-08-01 12:20:00,209.43,209.68,209.4,209.42,3633.0,205.0545,205.2993,205.0252,205.0447,3633.0
2022-08-01 12:30:00,209.52,209.81,209.35,209.59,3005.0,205.1426,205.4266,204.9762,205.2112,3005.0
2022-08-01 12:40:00,209.59,209.87,209.26,209.71,4533.0,205.2112,205.4853,204.8881,205.3287,4533.0
2022-08-01 12:50:00,209.33,209.76,209.33,209.47,4365.0,204.9566,205.3776,204.9566,205.0937,4365.0
2022-08-01 13:00:00,209.46,209.66,209.0,209.49,9662.0,205.0839,205.2797,204.6335,205.1133,9662.0
2022-08-01 13:10:00,209.6,209.77,209.26,209.26,7133.0,205.221,205.3874,204.8881,204.8881,7133.0
2022-08-01 13:20:00,209.41,209.41,209.01,209.08,7554.0,205.0349,205.0349,204.6433,204.7118,7554.0
2022-08-01 13:30:00,209.07,209.11,208.78,209.03,11238.0,204.7021,204.7412,204.4181,204.6629,11238.0
2022-08-01 13:40:00,209.0,209.02,208.51,208.99,14167.0,204.6335,204.6531,204.1538,204.6237,14167.0
2022-08-01 13:50:00,209.02,209.49,208.78,209.47,20897.0,204.6531,205.1133,204.4181,205.0937,20897.0
2022-08-01 14:00:00,209.58,210.01,209.29,209.94,20665.0,205.2014,205.6224,204.9175,205.5539,20665.0
2022-08-01 14:10:00,209.98,210.66,209.79,210.42,8224.0,205.593,206.2588,205.407,206.0238,8224.0
2022-08-01 14:20:00,210.4,210.57,210.05,210.33,5539.0,206.0043,206.1707,205.6616,205.9357,5539.0
2022-08-01 14:30:00,210.34,210.78,210.29,210.73,9855.0,205.9455,206.3763,205.8966,206.3274,9855.0
2022-08-01 14:40:00,210.74,210.83,210.46,210.69,8043.0,206.3372,206.4253,206.063,206.2882,8043.0
2022-08-01 14:50:00,210.67,211.55,210.54,211.32,8320.0,206.2686,207.1302,206.1413,206.905,8320.0
2022-08-01 15:00:00,211.12,211.26,210.9,211.25,10819.0,206.7092,206.8463,206.4938,206.8365,10819.0
2022-08-01 15:10:00,211.21,211.53,211.1,211.35,10728.0,206.7973,207.1107,206.6896,206.9344,10728.0
2022-08-01 15:20:00,211.39,211.43,210.87,210.88,14536.0,206.9736,207.0127,206.4644,206.4742,14536.0
2022-08-01 15:30:00,210.87,210.92,210.57,210.8,15730.0,206.4644,206.5134,206.1707,206.3959,15730.0
2022-08-01 15:40:00,210.76,210.93,210.46,210.82,19910.0,206.3567,206.5232,206.063,206.4155,19910.0
2022-08-01 15:50:00,210.82,211.25,210.42,210.61,86172.0,206.4155,206.8365,206.0238,206.2099,86172.0
2022-08-02 09:30:00,209.13,209.55,208.26,208.27,6047.0,204.7608,205.172,203.909,203.9188,6047.0
2022-08-02 09:40:00,208.78,209.7,208.48,209.58,8198.0,204.4181,205.3189,204.1244,205.2014,8198.0
2022-08-02 09:50:00,209.77,209.8,208.79,209.45,15379.0,205.3874,205.4168,204.4279,205.0741,15379.0
2022-08-02 10:00:00,209.19,209.9,208.79,208.79,13295.0,204.8195,205.5147,204.4279,204.4279,13295.0
2022-08-02 10:10:00,208.76,209.63,208.75,209.51,20741.0,204.3985,205.2504,204.3887,205.1329,20741.0
2022-08-02 10:20:00,209.53,209.67,208.81,209.01,12173.0,205.1524,205.2895,204.4475,204.6433,12173.0
2022-08-02 10:30:00,209.13,209.82,209.13,209.82,3932.0,204.7608,205.4364,204.7608,205.4364,3932.0
2022-08-02 10:40:00,209.74,209.78,209.25,209.25,1844.0,205.3581,205.3972,204.8783,204.8783,1844.0
2022-08-02 10:50:00,209.23,210.23,209.14,209.27,5753.0,204.8587,205.8378,204.7706,204.8979,5753.0
2022-08-02 11:00:00,209.31,209.4,208.92,208.97,6418.0,204.937,205.0252,204.5552,204.6041,6418.0
2022-08-02 11:10:00,209.04,209.52,208.97,209.52,6298.0,204.6727,205.1426,204.6041,205.1426,6298.0
2022-08-02 11:20:00,209.49,209.53,209.1,209.36,2822.0,205.1133,205.1524,204.7314,204.986,2822.0
2022-08-02 11:30:00,209.28,209.42,209.12,209.3,2918.0,204.9077,205.0447,204.751,204.9272,2918.0
2022-08-02 11:40:00,209.37,209.64,209.05,209.05,6475.0,204.9958,205.2601,204.6825,204.6825,6475.0
2022-08-02 11:50:00,209.15,209.35,209.15,209.25,4709.0,204.7804,204.9762,204.7804,204.8783,4709.0
2022-08-02 12:00:00,209.41,209.9,209.32,209.81,2780.0,205.0349,205.5147,204.9468,205.4266,2780.0
2022-08-02 12:10:00,209.86,210.49,209.86,210.39,3732.0,205.4755,206.0924,205.4755,205.9945,3732.0
2022-08-02 12:20:00,210.5,210.8,210.47,210.69,5659.0,206.1022,206.3959,206.0728,206.2882,5659.0
2022-08-02 12:30:00,210.67,210.75,210.5,210.64,1901.0,206.2686,206.347,206.1022,206.2392,1901.0
2022-08-02 12:40:00,210.61,210.75,210.47,210.47,1793.0,206.2099,206.347,206.0728,206.0728,1793.0
2022-08-02 12:50:00,210.44,210.69,210.38,210.62,4707.0,206.0434,206.2882,205.9847,206.2197,4707.0
2022-08-02 13:00:00,210.62,210.64,210.25,210.25,3207.0,206.2197,206.2392,205.8574,205.8574,3207.0
2022-08-02 13:10:00,210.17,210.69,210.15,210.66,4601.0,205.7791,206.2882,205.7595,206.2588,4601.0
2022-08-02 13:20:00,210.57,210.62,210.19,210.19,7215.0,206.1707,206.2197,205.7987,205.7987,7215.0
2022-08-02 13:30:00,209.79,209.83,209.25,209.66,7616.0,205.407,205.4462,204.8783,205.2797,7616.0
2022-08-02 13:40:00,209.61,210.06,209.61,209.84,11494.0,205.2308,205.6714,205.2308,205.456,11494.0
2022-08-02 13:50:00,209.77,210.18,209.65,210.14,5716.0,205.3874,205.7889,205.2699,205.7497,5716.0
2022-08-02 14:00:00,210.07,210.35,209.98,210.35,3358.0,205.6812,205.9553,205.593,205.9553,3358.0
2022-08-02 14:10:00,210.24,210.31,209.78,209.78,2257.0,205.8476,205.9161,205.3972,205.3972,2257.0
2022-08-02 14:20:00,209.79,210.0,209.77,209.89,1623.0,205.407,205.6126,205.3874,205.5049,1623.0
2022-08-02 14:30:00,209.91,209.96,209.48,209.5,3229.0,205.5245,205.5735,205.1035,205.1231,3229.0
2022-08-02 14:40:00,209.63,209.74,209.42,209.61,5463.0,205.2504,205.3581,205.0447,205.2308,5463.0
2022-08-02 14:50:00,209.71,209.72,209.04,209.21,7961.0,205.3287,205.3385,204.6727,204.8391,7961.0
2022-08-02 15:00:00,209.19,209.82,209.19,209.82,19000.0,204.8195,205.4364,204.8195,205.4364,19000.0
2022-08-02 15:10:00,209.82,209.85,206.29,209.14,115723.0,205.4364,205.4658,201.9801,204.7706,115723.0
2022-08-02 15:20:00,209.12,209.23,208.39,209.02,70456.0,204.751,204.8587,204.0363,204.6531,70456.0
2022-08-02 15:30:00,209.0,209.63,208.83,209.24,34882.0,204.6335,205.2504,204.4671,204.8685,34882.0
2022-08-02 15:40:00,209.26,209.31,207.88,207.9,34655.0,204.8881,204.937,203.5369,203.5565,34655.0
2022-08-02 15:50:00,207.9,207.98,206.06,206.32,117661.0,203.5565,203.6348,201.7549,202.0095,117661.0
2022-08-03 09:30:00,207.59,209.15,207.59,209.11,14809.0,203.253,204.7804,203.253,204.7412,14809.0
2022-08-03 09:40:00,208.66,210.36,208.62,210.36,17560.0,204.3006,205.9651,204.2615,205.9651,17560.0
2022-08-03 09:50:00,210.4,211.29,210.14,211.25,8285.0,206.0043,206.8757,205.7497,206.8365,8285.0
2022-08-03 10:00:00,211.19,211.86,210.46,211.69,6641.0,206.7778,207.4338,206.063,207.2673,6641.0
2022-08-03 10:10:00,211.69,211.92,210.4,210.66,8581.0,207.2673,207.4925,206.0043,206.2588,8581.0
2022-08-03 10:20:00,210.53,210.97,210.29,210.97,15570.0,206.1315,206.5624,205.8966,206.5624,15570.0
2022-08-03 10:30:00,211.18,211.27,210.8,211.11,2205.0,206.768,206.8561,206.3959,206.6994,2205.0
2022-08-03 10:40:00,210.98,211.55,210.98,211.55,3162.0,206.5721,207.1302,206.5721,207.1302,3162.0
2022-08-03 10:50:00,211.64,211.72,211.27,211.48,4332.0,207.2184,207.2967,206.8561,207.0617,4332.0
2022-08-03 11:00:00,211.54,211.87,211.53,211.84,2890.0,207.1204,207.4436,207.1107,207.4142,2890.0
2022-08-03 11:10:00,211.88,211.97,211.25,211.25,2582.0,207.4533,207.5415,206.8365,206.8365,2582.0
2022-08-03 11:20:00,211.33,211.62,211.25,211.62,3192.0,206.9148,207.1988,206.8365,207.1988,3192.0
2022-08-03 11:30:00,211.55,211.65,211.13,211.5,4489.0,207.1302,207.2281,206.719,207.0813,4489.0
2022-08-03 11:40:00,211.65,212.0,211.65,211.87,2653.0,207.2281,207.5708,207.2281,207.4436,2653.0
2022-08-03 11:50:00,211.8,212.22,211.62,212.22,2395.0,207.375,207.7862,207.1988,207.7862,2395.0
2022-08-03 12:00:00,212.16,212.21,211.96,212.1,2439.0,207.7275,207.7764,207.5317,207.6687,2439.0
2022-08-03 12:10:00,212.09,212.11,211.88,211.99,3391.0,207.659,207.6785,207.4533,207.561,3391.0
2022-08-03 12:20:00,211.93,212.23,211.87,212.06,4701.0,207.5023,207.796,207.4436,207.6296,4701.0
2022-08-03 12:30:00,212.17,212.67,212.0,212.58,4273.0,207.7373,208.2268,207.5708,208.1387,4273.0
2022-08-03 12:40:00,212.52,213.11,212.51,213.11,3032.0,208.08,208.6576,208.0702,208.6576,3032.0
2022-08-03 12:50:00,213.08,213.08,212.6,212.95,3565.0,208.6283,208.6283,208.1583,208.501,3565.0
2022-08-03 13:00:00,212.79,213.18,212.79,213.12,2346.0,208.3443,208.7262,208.3443,208.6674,2346.0
2022-08-03 13:10:00,212.99,213.26,212.99,212.99,6788.0,208.5402,208.8045,208.5402,208.5402,6788.0
2022-08-03 13:20:00,212.65,212.77,212.44,212.48,4317.0,208.2073,208.3247,208.0016,208.0408,4317.0
2022-08-03 13:30:00,212.35,212.36,212.07,212.16,4555.0,207.9135,207.9233,207.6394,207.7275,4555.0
2022-08-03 13:40:00,212.06,212.3,212.0,212.3,3708.0,207.6296,207.8646,207.5708,207.8646,3708.0
2022-08-03 13:50:00,212.39,212.39,211.87,211.88,5022.0,207.9527,207.9527,207.4436,207.4533,5022.0
2022-08-03 14:00:00,211.92,212.07,211.74,212.07,4220.0,207.4925,207.6394,207.3163,207.6394,4220.0
2022-08-03 14:10:00,212.07,212.61,212.07,212.61,3311.0,207.6394,208.1681,207.6394,208.1681,3311.0
2022-08-03 14:20:00,212.71,212.89,212.56,212.75,4208.0,208.266,208.4422,208.1191,208.3052,4208.0
2022-08-03 14:30:00,212.62,212.75,212.53,212.53,2952.0,208.1779,208.3052,208.0898,208.0898,2952.0
2022-08-03 14:40:00,212.47,212.65,212.34,212.65,2704.0,208.031,208.2073,207.9037,208.2073,2704.0
2022-08-03 14:50:00,212.65,212.95,212.61,212.91,2496.0,208.2073,208.501,208.1681,208.4618,2496.0
2022-08-03 15:00:00,212.83,213.2,212.81,213.0,4143.0,208.3835,208.7458,208.3639,208.5499,4143.0
2022-08-03 15:10:00,212.98,213.08,212.83,212.85,2871.0,208.5304,208.6283,208.3835,208.4031,2871.0
2022-08-03 15:20:00,212.93,212.94,212.57,212.66,2708.0,208.4814,208.4912,208.1289,208.217,2708.0
2022-08-03 15:30:00,212.69,212.72,212.57,212.64,3771.0,208.2464,208.2758,208.1289,208.1975,3771.0
2022-08-03 15:40:00,212.58,212.76,212.53,212.61,10938.0,208.1387,208.315,208.0898,208.1681,10938.0
2022-08-03 15:50:00,212.67,213.09,212.57,213.01,77110.0,208.2268,208.6381,208.1289,208.5597,77110.0
2022-08-04 09:30:00,213.22,214.64,211.69,212.28,7128.0,208.7653,210.1557,207.2673,207.845,7128.0
2022-08-04 09:40:00,212.3,213.5,212.26,213.12,5750.0,207.8646,209.0395,207.8254,208.6674,5750.0
2022-08-04 09:50:00,213.12,213.42,212.38,212.63,8566.0,208.6674,208.9612,207.9429,208.1877,8566.0
2022-08-04 10:00:00,212.68,213.33,212.58,213.06,7537.0,208.2366,208.873,208.1387,208.6087,7537.0
2022-08-04 10:10:00,212.94,213.33,212.81,213.09,5767.0,208.4912,208.873,208.3639,208.6381,5767.0
2022-08-04 10:20:00,213.02,213.2,212.52,212.52,5662.0,208.5695,208.7458,208.08,208.08,5662.0
2022-08-04 10:30:00,212.34,212.38,210.9,211.02,5691.0,207.9037,207.9429,206.4938,206.6113,5691.0
2022-08-04 10:40:00,210.95,211.76,210.61,211.63,6183.0,206.5428,207.3359,206.2099,207.2086,6183.0
2022-08-04 10:50:00,211.77,211.88,211.39,211.88,2268.0,207.3456,207.4533,206.9736,207.4533,2268.0
2022-08-04 11:00:00,212.05,212.66,212.05,212.52,75772.0,207.6198,208.217,207.6198,208.08,75772.0
2022-08-04 11:10:00,212.44,212.69,212.08,212.53,8798.0,208.0016,208.2464,207.6492,208.0898,8798.0
2022-08-04 11:20:00,212.67,213.06,212.64,212.98,7750.0,208.2268,208.6087,208.1975,208.5304,7750.0
2022-08-04 11:30:00,212.92,213.04,212.78,212.82,7390.0,208.4716,208.5891,208.3345,208.3737,7390.0
2022-08-04 11:40:00,212.87,213.16,212.75,212.84,7679.0,208.4227,208.7066,208.3052,208.3933,7679.0
2022-08-04 11:50:00,212.87,213.4,212.87,213.15,3627.0,208.4227,208.9416,208.4227,208.6968,3627.0
2022-08-04 12:00:00,213.06,213.17,212.92,213.02,5159.0,208.6087,208.7164,208.4716,208.5695,5159.0
2022-08-04 12:10:00,213.05,213.65,212.89,213.32,7680.0,208.5989,209.1864,208.4422,208.8633,7680.0
2022-08-04 12:20:00,213.34,213.65,213.26,213.65,7340.0,208.8828,209.1864,208.8045,209.1864,7340.0
2022-08-04 12:30:00,213.59,213.59,212.83,213.26,5164.0,209.1276,209.1276,208.3835,208.8045,5164.0
2022-08-04 12:40:00,213.3,213.4,212.92,212.93,9388.0,208.8437,208.9416,208.4716,208.4814,9388.0
2022-08-04 12:50:00,212.87,213.03,212.78,213.03,3009.0,208.4227,208.5793,208.3345,208.5793,3009.0
2022-08-04 13:00:00,212.94,213.18,212.85,212.89,2856.0,208.4912,208.7262,208.4031,208.4422,2856.0
2022-08-04 13:10:00,213.02,213.47,212.89,213.47,4393.0,208.5695,209.0101,208.4422,209.0101,4393.0
2022-08-04 13:20:00,213.47,213.73,213.34,213.39,8590.0,209.0101,209.2647,208.8828,208.9318,8590.0
2022-08-04 13:30:00,213.34,213.78,213.34,213.78,4774.0,208.8828,209.3136,208.8828,209.3136,4774.0
2022-08-04 13:40:00,213.86,213.86,213.37,213.66,4330.0,209.392,209.392,208.9122,209.1962,4330.0
2022-08-04 13:50:00,213.7,213.7,213.33,213.42,3871.0,209.2353,209.2353,208.873,208.9612,3871.0
2022-08-04 14:00:00,213.43,213.53,212.93,212.93,4567.0,208.971,209.0689,208.4814,208.4814,4567.0
2022-08-04 14:10:00,212.85,212.85,212.26,212.51,2757.0,208.4031,208.4031,207.8254,208.0702,2757.0
2022-08-04 14:20:00,212.58,213.22,212.46,213.09,7208.0,208.1387,208.7653,208.0212,208.6381,7208.0
2022-08-04 14:30:00,213.14,213.27,213.03,213.27,6491.0,208.687,208.8143,208.5793,208.8143,6491.0
2022-08-04 14:40:00,213.13,213.36,213.05,213.36,5697.0,208.6772,208.9024,208.5989,208.9024,5697.0
2022-08-04 14:50:00,213.31,213.67,213.2,213.47,8048.0,208.8535,209.2059,208.7458,209.0101,8048.0
2022-08-04 15:00:00,213.47,213.55,213.29,213.48,4576.0,209.0101,209.0885,208.8339,209.0199,4576.0
2022-08-04 15:10:00,213.36,213.85,213.33,213.78,5149.0,208.9024,209.3822,208.873,209.3136,5149.0
2022-08-04 15:20:00,213.76,213.78,213.47,213.67,5100.0,209.2941,209.3136,209.0101,209.2059,5100.0
2022-08-04 15:30:00,213.73,213.73,213.22,213.22,7142.0,209.2647,209.2647,208.7653,208.7653,7142.0
2022-08-04 15:40:00,213.32,213.34,212.91,213.01,7875.0,208.8633,208.8828,208.4618,208.5597,7875.0
2022-08-04 15:50:00,213.05,214.16,213.05,213.79,50121.0,208.5989,209.6857,208.5989,209.3234,50121.0
2022-08-05 09:30:00,210.83,211.19,209.75,210.19,25298.0,206.4253,206.7778,205.3678,205.7987,25298.0
2022-08-05 09:40:00,210.27,210.93,210.18,210.93,27171.0,205.877,206.5232,205.7889,206.5232,27171.0
2022-08-05 09:50:00,210.91,211.22,210.61,210.81,11312.0,206.5036,206.8071,206.2099,206.4057,11312.0
2022-08-05 10:00:00,210.82,211.18,210.77,211.06,13771.0,206.4155,206.768,206.3665,206.6505,13771.0
2022-08-05 10:10:00,211.13,211.62,210.91,211.55,15548.0,206.719,207.1988,206.5036,207.1302,15548.0
2022-08-05 10:20:00,211.55,211.81,210.62,210.72,6258.0,207.1302,207.3848,206.2197,206.3176,6258.0
2022-08-05 10:30:00,210.76,211.5,210.52,210.75,78909.0,206.3567,207.0813,206.1218,206.347,78909.0
2022-08-05 10:40:00,211.15,211.15,210.53,210.68,5082.0,206.7386,206.7386,206.1315,206.2784,5082.0
2022-08-05 10:50:00,210.69,210.69,210.32,210.52,14196.0,206.2882,206.2882,205.9259,206.1218,14196.0
2022-08-05 11:00:00,210.45,210.55,209.92,210.44,17288.0,206.0532,206.1511,205.5343,206.0434,17288.0
2022-08-05 11:10:00,210.55,210.88,210.31,210.5,12269.0,206.1511,206.4742,205.9161,206.1022,12269.0
2022-08-05 11:20:00,210.53,210.8,210.33,210.34,15082.0,206.1315,206.3959,205.9357,205.9455,15082.0
2022-08-05 11:30:00,210.35,210.67,210.11,210.33,16332.0,205.9553,206.2686,205.7203,205.9357,16332.0
2022-08-05 11:40:00,209.97,210.56,209.95,210.33,37047.0,205.5832,206.1609,205.5637,205.9357,37047.0
2022-08-05 11:50:00,210.27,210.9,210.27,210.69,18967.0,205.877,206.4938,205.877,206.2882,18967.0
2022-08-05 12:00:00,210.6,210.98,210.6,210.98,9556.0,206.2001,206.5721,206.2001,206.5721,9556.0
2022-08-05 12:10:00,211.07,211.07,210.74,210.93,4129.0,206.6603,206.6603,206.3372,206.5232,4129.0
2022-08-05 12:20:00,210.84,211.03,210.7,210.9,9810.0,206.4351,206.6211,206.298,206.4938,9810.0
2022-08-05 12:30:00,210.9,210.9,210.31,210.58,6294.0,206.4938,206.4938,205.9161,206.1805,6294.0
2022-08-05 12:40:00,210.47,210.9,210.43,210.9,3801.0,206.0728,206.4938,206.0336,206.4938,3801.0
2022-08-05 12:50:00,210.9,210.9,210.45,210.61,2909.0,206.4938,206.4938,206.0532,206.2099,2909.0
2022-08-05 13:00:00,210.74,210.96,210.61,210.64,3303.0,206.3372,206.5526,206.2099,206.2392,3303.0
2022-08-05 13:10:00,210.63,210.98,210.63,210.81,2500.0,206.2295,206.5721,206.2295,206.4057,2500.0
2022-08-05 13:20:00,210.81,210.93,210.66,210.66,4946.0,206.4057,206.5232,206.2588,206.2588,4946.0
2022-08-05 13:30:00,210.68,211.02,210.68,210.86,3539.0,206.2784,206.6113,206.2784,206.4547,3539.0
2022-08-05 13:40:00,211.05,211.05,210.55,210.77,3604.0,206.6407,206.6407,206.1511,206.3665,3604.0
2022-08-05 13:50:00,210.64,210.64,210.28,210.37,5075.0,206.2392,206.2392,205.8868,205.9749,5075.0
2022-08-05 14:00:00,210.28,210.53,210.26,210.46,11477.0,205.8868,206.1315,205.8672,206.063,11477.0
2022-08-05 14:10:00,210.46,210.85,210.31,210.78,6808.0,206.063,206.4449,205.9161,206.3763,6808.0
2022-08-05 14:20:00,210.83,211.18,210.8,210.8,3921.0,206.4253,206.768,206.3959,206.3959,3921.0
2022-08-05 14:30:00,210.77,211.06,210.68,210.91,3570.0,206.3665,206.6505,206.2784,206.5036,3570.0
2022-08-05 14:40:00,210.97,211.23,210.8,211.22,3298.0,206.5624,206.8169,206.3959,206.8071,3298.0
2022-08-05 14:50:00,211.23,211.49,211.16,211.26,4053.0,206.8169,207.0715,206.7484,206.8463,4053.0
2022-08-05 15:00:00,211.43,211.61,211.3,211.46,5065.0,207.0127,207.189,206.8855,207.0421,5065.0
2022-08-05 15:10:00,211.39,211.87,211.39,211.7,4670.0,206.9736,207.4436,206.9736,207.2771,4670.0
2022-08-05 15:20:00,211.7,211.87,211.6,211.87,3311.0,207.2771,207.4436,207.1792,207.4436,3311.0
2022-08-05 15:30:00,211.8,211.81,211.66,211.72,7204.0,207.375,207.3848,207.2379,207.2967,7204.0
2022-08-05 15:40:00,211.78,212.48,211.72,212.34,11529.0,207.3554,208.0408,207.2967,207.9037,11529.0
2022-08-05 15:50:00,212.38,212.74,212.17,212.44,34060.0,207.9429,208.2954,207.7373,208.0016,34060.0
2022-08-08 09:30:00,213.91,214.54,213.91,214.54,2805.0,209.4409,210.0578,209.4409,210.0578,2805.0
2022-08-08 09:40:00,214.56,214.99,213.99,214.79,3087.0,210.0774,210.4984,209.5193,210.3025,3087.0
2022-08-08 09:50:00,214.78,215.07,214.75,214.94,6027.0,210.2928,210.5767,210.2634,210.4494,6027.0
2022-08-08 10:00:00,214.94,215.31,214.48,214.81,4613.0,210.4494,210.8117,209.999,210.3221,4613.0
2022-08-08 10:10:00,215.1,215.1,214.33,214.53,3696.0,210.6061,210.6061,209.8522,210.048,3696.0
2022-08-08 10:20:00,214.41,214.41,213.43,213.68,2569.0,209.9305,209.9305,208.971,209.2157,2569.0
2022-08-08 10:30:00,213.76,214.17,213.72,214.17,3705.0,209.2941,209.6955,209.2549,209.6955,3705.0
2022-08-08 10:40:00,214.19,214.41,213.92,213.92,2131.0,209.7151,209.9305,209.4507,209.4507,2131.0
2022-08-08 10:50:00,214.08,214.08,213.62,213.63,1516.0,209.6074,209.6074,209.157,209.1668,1516.0
2022-08-08 11:00:00,213.95,214.38,213.86,213.89,2803.0,209.4801,209.9011,209.392,209.4213,2803.0
2022-08-08 11:10:00,213.78,213.78,213.19,213.4,1758.0,209.3136,209.3136,208.736,208.9416,1758.0
2022-08-08 11:20:00,213.4,213.49,212.71,212.71,1840.0,208.9416,209.0297,208.266,208.266,1840.0
2022-08-08 11:30:00,212.9,213.05,212.4,212.4,4974.0,208.452,208.5989,207.9625,207.9625,4974.0
2022-08-08 11:40:00,212.28,212.29,211.76,212.02,1968.0,207.845,207.8548,207.3359,207.5904,1968.0
2022-08-08 11:50:00,212.24,212.39,212.12,212.39,1315.0,207.8058,207.9527,207.6883,207.9527,1315.0
2022-08-08 12:00:00,212.31,212.38,211.96,211.96,2256.0,207.8744,207.9429,207.5317,207.5317,2256.0
2022-08-08 12:10:00,211.9,212.01,211.25,211.25,2573.0,207.4729,207.5806,206.8365,206.8365,2573.0
2022-08-08 12:20:00,211.58,211.66,211.22,211.24,3494.0,207.1596,207.2379,206.8071,206.8267,3494.0
2022-08-08 12:30:00,211.31,212.04,211.29,212.04,3523.0,206.8953,207.61,206.8757,207.61,3523.0
2022-08-08 12:40:00,212.03,212.56,212.03,212.56,800.0,207.6002,208.1191,207.6002,208.1191,800.0
2022-08-08 12:50:00,212.56,212.74,212.56,212.68,1220.0,208.1191,208.2954,208.1191,208.2366,1220.0
2022-08-08 13:00:00,212.63,212.65,212.31,212.64,5908.0,208.1877,208.2073,207.8744,208.1975,5908.0
2022-08-08 13:10:00,212.41,213.01,212.4,212.82,1461.0,207.9723,208.5597,207.9625,208.3737,1461.0
2022-08-08 13:20:00,212.78,212.78,212.43,212.59,3349.0,208.3345,208.3345,207.9919,208.1485,3349.0
2022-08-08 13:30:00,212.42,212.78,212.42,212.57,1800.0,207.9821,208.3345,207.9821,208.1289,1800.0
2022-08-08 13:40:00,212.7,213.25,212.64,213.11,2982.0,208.2562,208.7947,208.1975,208.6576,2982.0
2022-08-08 13:50:00,213.0,213.24,213.0,213.1,1586.0,208.5499,208.7849,208.5499,208.6479,1586.0
2022-08-08 14:00:00,213.08,213.19,212.49,213.04,2711.0,208.6283,208.736,208.0506,208.5891,2711.0
2022-08-08 14:10:00,212.97,212.97,212.53,212.72,2300.0,208.5206,208.5206,208.0898,208.2758,2300.0
2022-08-08 14:20:00,212.8,212.96,212.55,212.56,2913.0,208.3541,208.5108,208.1093,208.1191,2913.0
2022-08-08 14:30:00,212.81,212.89,212.51,212.51,2563.0,208.3639,208.4422,208.0702,208.0702,2563.0
2022-08-08 14:40:00,212.69,212.73,212.34,212.41,3047.0,208.2464,208.2856,207.9037,207.9723,3047.0
2022-08-08 14:50:00,212.41,212.81,212.31,212.59,1853.0,207.9723,208.3639,207.8744,208.1485,1853.0
2022-08-08 15:00:00,212.63,212.78,212.46,212.54,3458.0,208.1877,208.3345,208.0212,208.0996,3458.0
2022-08-08 15:10:00,212.46,212.67,212.22,212.43,4196.0,208.0212,208.2268,207.7862,207.9919,4196.0
2022-08-08 15:20:00,212.48,212.77,212.46,212.59,4630.0,208.0408,208.3247,208.0212,208.1485,4630.0
2022-08-08 15:30:00,212.38,212.83,212.37,212.8,3809.0,207.9429,208.3835,207.9331,208.3541,3809.0
2022-08-08 15:40:00,212.85,213.52,212.85,213.39,6560.0,208.4031,209.0591,208.4031,208.9318,6560.0
2022-08-08 15:50:00,213.37,213.77,213.02,213.11,55520.0,208.9122,209.3039,208.5695,208.6576,55520.0
2022-08-09 09:30:00,213.11,213.11,211.19,211.19,3522.0,208.6576,208.6576,206.7778,206.7778,3522.0
2022-08-09 09:40:00,211.06,211.06,210.43,210.98,2601.0,206.6505,206.6505,206.0336,206.5721,2601.0
2022-08-09 09:50:00,210.88,210.88,210.0,210.04,7428.0,206.4742,206.4742,205.6126,205.6518,7428.0
2022-08-09 10:00:00,210.28,210.89,210.06,210.67,5994.0,205.8868,206.484,205.6714,206.2686,5994.0
2022-08-09 10:10:00,210.66,211.34,210.62,211.26,4085.0,206.2588,206.9246,206.2197,206.8463,4085.0
2022-08-09 10:20:00,211.42,211.42,210.65,210.93,5072.0,207.003,207.003,206.249,206.5232,5072.0
2022-08-09 10:30:00,210.94,211.4,210.87,211.05,2000.0,206.533,206.9834,206.4644,206.6407,2000.0
2022-08-09 10:40:00,210.97,211.26,210.91,211.01,5295.0,206.5624,206.8463,206.5036,206.6015,5295.0
2022-08-09 10:50:00,211.3,211.41,210.96,211.11,3231.0,206.8855,206.9932,206.5526,206.6994,3231.0
2022-08-09 11:00:00,211.13,211.25,210.93,211.2,3781.0,206.719,206.8365,206.5232,206.7876,3781.0
2022-08-09 11:10:00,211.25,211.81,211.15,211.81,3033.0,206.8365,207.3848,206.7386,207.3848,3033.0
2022-08-09 11:20:00,211.81,211.83,211.49,211.76,3605.0,207.3848,207.4044,207.0715,207.3359,3605.0
2022-08-09 11:30:00,211.78,212.25,211.78,211.97,7125.0,207.3554,207.8156,207.3554,207.5415,7125.0
2022-08-09 11:40:00,211.98,212.12,211.76,211.95,3425.0,207.5513,207.6883,207.3359,207.5219,3425.0
2022-08-09 11:50:00,212.01,212.26,211.85,212.02,4701.0,207.5806,207.8254,207.424,207.5904,4701.0
2022-08-09 12:00:00,212.02,212.02,211.66,211.74,1639.0,207.5904,207.5904,207.2379,207.3163,1639.0
2022-08-09 12:10:00,211.78,211.78,211.5,211.65,2881.0,207.3554,207.3554,207.0813,207.2281,2881.0
2022-08-09 12:20:00,211.75,211.97,211.56,211.94,5038.0,207.3261,207.5415,207.14,207.5121,5038.0
2022-08-09 12:30:00,212.07,212.16,211.7,212.16,4838.0,207.6394,207.7275,207.2771,207.7275,4838.0
2022-08-09 12:40:00,212.32,212.32,211.91,211.91,3956.0,207.8842,207.8842,207.4827,207.4827,3956.0
2022-08-09 12:50:00,211.91,211.98,211.69,211.79,1200.0,207.4827,207.5513,207.2673,207.3652,1200.0
2022-08-09 13:00:00,211.71,211.98,211.38,211.38,2392.0,207.2869,207.5513,206.9638,206.9638,2392.0
2022-08-09 13:10:00,211.41,211.44,211.24,211.34,1043.0,206.9932,207.0225,206.8267,206.9246,1043.0
2022-08-09 13:20:00,211.28,211.28,210.96,210.97,4666.0,206.8659,206.8659,206.5526,206.5624,4666.0
2022-08-09 13:30:00,210.92,211.77,210.83,211.77,3921.0,206.5134,207.3456,206.4253,207.3456,3921.0
2022-08-09 13:40:00,211.77,212.03,211.64,211.89,3295.0,207.3456,207.6002,207.2184,207.4631,3295.0
2022-08-09 13:50:00,211.77,211.94,211.47,211.89,3801.0,207.3456,207.5121,207.0519,207.4631,3801.0
2022-08-09 14:00:00,211.9,211.92,211.58,211.63,3901.0,207.4729,207.4925,207.1596,207.2086,3901.0
2022-08-09 14:10:00,211.66,212.11,211.5,211.5,5161.0,207.2379,207.6785,207.0813,207.0813,5161.0
2022-08-09 14:20:00,211.4,211.94,211.25,211.87,3152.0,206.9834,207.5121,206.8365,207.4436,3152.0
2022-08-09 14:30:00,211.94,212.01,211.64,212.01,5196.0,207.5121,207.5806,207.2184,207.5806,5196.0
2022-08-09 14:40:00,211.95,212.11,211.79,212.11,4134.0,207.5219,207.6785,207.3652,207.6785,4134.0
2022-08-09 14:50:00,212.13,212.13,211.89,212.01,3940.0,207.6981,207.6981,207.4631,207.5806,3940.0
2022-08-09 15:00:00,212.04,212.07,211.55,211.56,3623.0,207.61,207.6394,207.1302,207.14,3623.0
2022-08-09 15:10:00,211.57,212.0,211.57,211.98,6025.0,207.1498,207.5708,207.1498,207.5513,6025.0
2022-08-09 15:20:00,211.95,212.14,211.9,212.01,7695.0,207.5219,207.7079,207.4729,207.5806,7695.0
2022-08-09 15:30:00,211.99,211.99,211.56,211.83,6658.0,207.561,207.561,207.14,207.4044,6658.0
2022-08-09 15:40:00,211.87,212.08,211.73,211.84,18197.0,207.4436,207.6492,207.3065,207.4142,18197.0
2022-08-09 15:50:00,211.98,212.52,211.9,212.38,53719.0,207.5513,208.08,207.4729,207.9429,53719.0
2022-08-10 09:30:00,216.84,218.65,216.82,217.96,13878.0,212.3097,214.0819,212.2901,213.4063,13878.0
2022-08-10 09:40:00,217.82,219.63,217.82,218.89,4557.0,213.2692,215.0414,213.2692,214.3169,4557.0
2022-08-10 09:50:00,218.91,219.67,218.61,219.45,6676.0,214.3365,215.0806,214.0427,214.8652,6676.0
2022-08-10 10:00:00,219.7,220.33,219.5,220.27,8481.0,215.11,215.7268,214.9141,215.6681,8481.0
2022-08-10 10:10:00,220.17,220.27,219.01,219.14,9478.0,215.5701,215.6681,214.4344,214.5617,9478.0
2022-08-10 10:20:00,219.11,219.18,218.53,218.94,2628.0,214.5323,214.6008,213.9644,214.3658,2628.0
2022-08-10 10:30:00,218.72,218.72,218.3,218.48,2943.0,214.1504,214.1504,213.7392,213.9155,2943.0
2022-08-10 10:40:00,218.68,219.41,218.66,219.03,8074.0,214.1113,214.826,214.0917,214.454,8074.0
2022-08-10 10:50:00,219.15,219.38,218.88,219.31,3320.0,214.5715,214.7967,214.3071,214.7281,3320.0
2022-08-10 11:00:00,219.38,220.21,219.38,220.21,9328.0,214.7967,215.6093,214.7967,215.6093,9328.0
2022-08-10 11:10:00,220.25,220.38,219.98,220.29,10683.0,215.6485,215.7758,215.3841,215.6876,10683.0
2022-08-10 11:20:00,220.29,220.3,219.92,219.94,4153.0,215.6876,215.6974,215.3254,215.345,4153.0
2022-08-10 11:30:00,220.05,220.15,219.93,220.09,5018.0,215.4527,215.5506,215.3352,215.4918,5018.0
2022-08-10 11:40:00,220.15,220.27,220.11,220.23,1847.0,215.5506,215.6681,215.5114,215.6289,1847.0
2022-08-10 11:50:00,220.11,220.39,219.96,220.39,5775.0,215.5114,215.7855,215.3645,215.7855,5775.0
2022-08-10 12:00:00,220.42,220.51,220.02,220.15,4800.0,215.8149,215.903,215.4233,215.5506,4800.0
2022-08-10 12:10:00,220.19,220.25,219.67,219.68,3718.0,215.5897,215.6485,215.0806,215.0904,3718.0
2022-08-10 12:20:00,219.7,219.84,219.47,219.84,3544.0,215.11,215.247,214.8848,215.247,3544.0
2022-08-10 12:30:00,219.9,220.03,219.84,220.01,1992.0,215.3058,215.4331,215.247,215.4135,1992.0
2022-08-10 12:40:00,220.14,220.14,219.84,219.95,3280.0,215.5408,215.5408,215.247,215.3547,3280.0
2022-08-10 12:50:00,219.83,219.95,219.78,219.78,1400.0,215.2372,215.3547,215.1883,215.1883,1400.0
2022-08-10 13:00:00,219.9,219.99,219.71,219.99,9744.0,215.3058,215.3939,215.1198,215.3939,9744.0
2022-08-10 13:10:00,219.9,220.04,219.63,219.67,9532.0,215.3058,215.4429,215.0414,215.0806,9532.0
2022-08-10 13:20:00,219.76,220.02,219.62,219.72,4295.0,215.1687,215.4233,215.0316,215.1295,4295.0
2022-08-10 13:30:00,219.78,219.87,219.5,219.51,6078.0,215.1883,215.2764,214.9141,214.9239,6078.0
2022-08-10 13:40:00,219.51,219.83,219.5,219.79,4478.0,214.9239,215.2372,214.9141,215.1981,4478.0
2022-08-10 13:50:00,219.75,219.8,219.6,219.68,9618.0,215.1589,215.2079,215.0121,215.0904,9618.0
2022-08-10 14:00:00,219.78,219.78,219.25,219.6,22332.0,215.1883,215.1883,214.6694,215.0121,22332.0
2022-08-10 14:10:00,219.6,219.68,219.41,219.5,4301.0,215.0121,215.0904,214.826,214.9141,4301.0
2022-08-10 14:20:00,219.5,219.7,219.49,219.61,6340.0,214.9141,215.11,214.9044,215.0218,6340.0
2022-08-10 14:30:00,219.69,219.73,219.07,219.43,22178.0,215.1002,215.1393,214.4931,214.8456,22178.0
2022-08-10 14:40:00,219.54,219.6,218.87,218.87,1809.0,214.9533,215.0121,214.2973,214.2973,1809.0
2022-08-10 14:50:00,218.83,219.19,218.82,219.1,7968.0,214.2581,214.6106,214.2484,214.5225,7968.0
2022-08-10 15:00:00,218.93,219.27,218.87,219.16,9672.0,214.3561,214.6889,214.2973,214.5812,9672.0
2022-08-10 15:10:00,219.16,219.26,219.06,219.11,11732.0,214.5812,214.6792,214.4833,214.5323,11732.0
2022-08-10 15:20:00,219.08,219.38,218.95,219.38,5496.0,214.5029,214.7967,214.3756,214.7967,5496.0
2022-08-10 15:30:00,219.36,219.55,219.28,219.49,9493.0,214.7771,214.9631,214.6987,214.9044,9493.0
2022-08-10 15:40:00,219.5,219.66,219.38,219.38,13272.0,214.9141,215.0708,214.7967,214.7967,13272.0
2022-08-10 15:50:00,219.44,219.63,219.11,219.56,60863.0,214.8554,215.0414,214.5323,214.9729,60863.0
2022-08-11 09:30:00,220.78,220.78,218.48,218.48,15146.0,216.1674,216.1674,213.9155,213.9155,15146.0
2022-08-11 09:40:00,219.37,219.52,218.53,218.62,9746.0,214.7869,214.9337,213.9644,214.0525,9746.0
2022-08-11 09:50:00,218.67,219.14,218.2,218.86,8951.0,214.1015,214.5617,213.6413,214.2875,8951.0
2022-08-11 10:00:00,219.0,219.29,218.68,219.23,10121.0,214.4246,214.7085,214.1113,214.6498,10121.0
2022-08-11 10:10:00,219.37,219.66,219.22,219.64,6888.0,214.7869,215.0708,214.64,215.0512,6888.0
2022-08-11 10:20:00,219.68,219.68,219.22,219.33,3040.0,215.0904,215.0904,214.64,214.7477,3040.0
2022-08-11 10:30:00,219.34,219.95,219.34,219.7,5398.0,214.7575,215.3547,214.7575,215.11,5398.0
2022-08-11 10:40:00,219.8,219.8,218.56,218.63,4582.0,215.2079,215.2079,213.9938,214.0623,4582.0
2022-08-11 10:50:00,218.77,219.21,218.67,219.17,28452.0,214.1994,214.6302,214.1015,214.591,28452.0
2022-08-11 11:00:00,219.03,219.04,217.63,218.16,6964.0,214.454,214.4638,213.0832,213.6021,6964.0
2022-08-11 11:10:00,218.04,218.85,217.96,218.33,12744.0,213.4846,214.2777,213.4063,213.7686,12744.0
2022-08-11 11:20:00,218.41,218.54,217.88,217.94,1402.0,213.8469,213.9742,213.328,213.3867,1402.0
2022-08-11 11:30:00,218.1,218.55,217.91,218.29,10230.0,213.5434,213.984,213.3574,213.7294,10230.0
2022-08-11 11:40:00,218.55,218.6,218.2,218.21,6899.0,213.984,214.0329,213.6413,213.6511,6899.0
2022-08-11 11:50:00,218.47,218.55,218.3,218.47,6085.0,213.9057,213.984,213.7392,213.9057,6085.0
2022-08-11 12:00:00,218.35,218.61,218.35,218.43,4967.0,213.7882,214.0427,213.7882,213.8665,4967.0
2022-08-11 12:10:00,218.35,218.58,218.32,218.37,4504.0,213.7882,214.0134,213.7588,213.8078,4504.0
2022-08-11 12:20:00,218.35,218.37,217.4,217.4,3542.0,213.7882,213.8078,212.858,212.858,3542.0
2022-08-11 12:30:00,217.6,218.16,217.6,218.04,2403.0,213.0538,213.6021,213.0538,213.4846,2403.0
2022-08-11 12:40:00,218.0,218.0,217.71,217.71,313.0,213.4455,213.4455,213.1615,213.1615,313.0
2022-08-11 12:50:00,217.81,218.27,217.81,218.26,2934.0,213.2595,213.7098,213.2595,213.7001,2934.0
2022-08-11 13:00:00,218.06,218.06,217.63,217.97,4748.0,213.5042,213.5042,213.0832,213.4161,4748.0
2022-08-11 13:10:00,218.13,218.27,218.13,218.25,600.0,213.5728,213.7098,213.5728,213.6903,600.0
2022-08-11 13:20:00,218.28,218.62,218.12,218.12,1612.0,213.7196,214.0525,213.563,213.563,1612.0
2022-08-11 13:30:00,218.3,218.3,217.99,217.99,980.0,213.7392,213.7392,213.4357,213.4357,980.0
2022-08-11 13:40:00,218.01,218.26,217.77,218.09,4264.0,213.4553,213.7001,213.2203,213.5336,4264.0
2022-08-11 13:50:00,218.02,218.13,217.81,218.09,3448.0,213.4651,213.5728,213.2595,213.5336,3448.0
2022-08-11 14:00:00,218.01,218.23,217.91,217.91,4898.0,213.4553,213.6707,213.3574,213.3574,4898.0
2022-08-11 14:10:00,217.91,218.23,217.87,218.1,5087.0,213.3574,213.6707,213.3182,213.5434,5087.0
2022-08-11 14:20:00,218.11,218.24,218.0,218.04,4937.0,213.5532,213.6805,213.4455,213.4846,4937.0
2022-08-11 14:30:00,217.95,218.13,217.92,218.13,6625.0,213.3965,213.5728,213.3672,213.5728,6625.0
2022-08-11 14:40:00,218.15,218.18,217.9,218.11,6021.0,213.5923,213.6217,213.3476,213.5532,6021.0
2022-08-11 14:50:00,218.11,218.11,217.72,218.06,13609.0,213.5532,213.5532,213.1713,213.5042,13609.0
2022-08-11 15:00:00,218.03,218.09,217.15,217.15,6126.0,213.4749,213.5336,212.6132,212.6132,6126.0
2022-08-11 15:10:00,217.04,217.1,216.76,217.08,8000.0,212.5055,212.5643,212.2314,212.5447,8000.0
2022-08-11 15:20:00,217.08,217.66,217.08,217.66,9769.0,212.5447,213.1126,212.5447,213.1126,9769.0
2022-08-11 15:30:00,217.58,217.75,216.76,216.76,11073.0,213.0343,213.2007,212.2314,212.2314,11073.0
2022-08-11 15:40:00,216.85,217.04,216.75,217.02,8375.0,212.3195,212.5055,212.2216,212.486,8375.0
2022-08-11 15:50:00,216.86,218.34,216.86,218.31,89221.0,212.3293,213.7784,212.3293,213.749,89221.0
2022-08-12 09:30:00,218.61,219.98,218.61,219.81,15109.0,214.0427,215.3841,214.0427,215.2177,15109.0
2022-08-12 09:40:00,219.92,219.92,219.34,219.38,5035.0,215.3254,215.3254,214.7575,214.7967,5035.0
2022-08-12 09:50:00,219.85,220.15,219.43,220.09,11640.0,215.2568,215.5506,214.8456,215.4918,11640.0
2022-08-12 10:00:00,219.98,219.99,219.34,219.73,7440.0,215.3841,215.3939,214.7575,215.1393,7440.0
2022-08-12 10:10:00,219.73,219.98,219.53,219.83,8405.0,215.1393,215.3841,214.9435,215.2372,8405.0
2022-08-12 10:20:00,219.78,220.08,219.55,219.98,27433.0,215.1883,215.482,214.9631,215.3841,27433.0
2022-08-12 10:30:00,219.99,220.44,219.83,220.1,28553.0,215.3939,215.8345,215.2372,215.5016,28553.0
2022-08-12 10:40:00,220.02,220.15,219.44,219.6,6776.0,215.4233,215.5506,214.8554,215.0121,6776.0
2022-08-12 10:50:00,219.69,220.06,219.53,219.97,12074.0,215.1002,215.4624,214.9435,215.3743,12074.0
2022-08-12 11:00:00,219.88,220.34,219.85,220.01,18871.0,215.2862,215.7366,215.2568,215.4135,18871.0
2022-08-12 11:10:00,220.09,220.16,219.64,220.08,10351.0,215.4918,215.5604,215.0512,215.482,10351.0
2022-08-12 11:20:00,220.2,220.3,219.76,219.76,5367.0,215.5995,215.6974,215.1687,215.1687,5367.0
2022-08-12 11:30:00,219.89,220.1,219.6,219.81,9294.0,215.296,215.5016,215.0121,215.2177,9294.0
2022-08-12 11:40:00,219.85,219.95,219.62,219.63,8509.0,215.2568,215.3547,215.0316,215.0414,8509.0
2022-08-12 11:50:00,219.67,219.97,219.58,219.58,40717.0,215.0806,215.3743,214.9925,214.9925,40717.0
2022-08-12 12:00:00,219.74,220.03,219.62,219.88,3803.0,215.1491,215.4331,215.0316,215.2862,3803.0
2022-08-12 12:10:00,219.96,219.97,219.69,219.8,5781.0,215.3645,215.3743,215.1002,215.2079,5781.0
2022-08-12 12:20:00,219.7,219.8,219.49,219.66,2232.0,215.11,215.2079,214.9044,215.0708,2232.0
2022-08-12 12:30:00,219.78,220.3,219.78,220.3,1655.0,215.1883,215.6974,215.1883,215.6974,1655.0
2022-08-12 12:40:00,220.13,220.39,220.05,220.08,1463.0,215.531,215.7855,215.4527,215.482,1463.0
2022-08-12 12:50:00,220.1,220.24,219.93,219.94,4822.0,215.5016,215.6387,215.3352,215.345,4822.0
2022-08-12 13:00:00,220.1,220.17,220.01,220.11,1906.0,215.5016,215.5701,215.4135,215.5114,1906.0
2022-08-12 13:10:00,220.01,220.36,220.01,220.18,1425.0,215.4135,215.7562,215.4135,215.5799,1425.0
2022-08-12 13:20:00,220.47,220.47,220.29,220.29,1588.0,215.8639,215.8639,215.6876,215.6876,1588.0
2022-08-12 13:30:00,220.21,220.45,220.2,220.44,2923.0,215.6093,215.8443,215.5995,215.8345,2923.0
2022-08-12 13:40:00,220.51,220.76,220.49,220.75,2914.0,215.903,216.1478,215.8835,216.138,2914.0
2022-08-12 13:50:00,220.65,220.8,220.64,220.72,2309.0,216.0401,216.187,216.0303,216.1087,2309.0
2022-08-12 14:00:00,220.7,220.96,220.69,220.96,1634.0,216.0891,216.3436,216.0793,216.3436,1634.0
2022-08-12 14:10:00,220.99,221.16,220.87,221.1,4435.0,216.373,216.5395,216.2555,216.4807,4435.0
2022-08-12 14:20:00,221.0,221.59,221.0,221.49,2300.0,216.3828,216.9605,216.3828,216.8626,2300.0
2022-08-12 14:30:00,221.7,221.7,221.0,221.56,10434.0,217.0682,217.0682,216.3828,216.9311,10434.0
2022-08-12 14:40:00,221.69,221.94,221.54,221.94,2430.0,217.0584,217.3032,216.9115,217.3032,2430.0
2022-08-12 14:50:00,221.81,221.98,221.69,221.91,3053.0,217.1759,217.3423,217.0584,217.2738,3053.0
2022-08-12 15:00:00,221.94,222.13,221.72,222.11,3720.0,217.3032,217.4892,217.0878,217.4696,3720.0
2022-08-12 15:10:00,222.06,222.36,222.05,222.36,4775.0,217.4207,217.7144,217.4109,217.7144,4775.0
2022-08-12 15:20:00,222.23,222.38,222.12,222.34,3658.0,217.5871,217.734,217.4794,217.6948,3658.0
2022-08-12 15:30:00,222.29,222.38,222.07,222.08,4492.0,217.6459,217.734,217.4305,217.4402,4492.0
2022-08-12 15:40:00,222.15,222.44,222.13,222.38,9111.0,217.5088,217.7927,217.4892,217.734,9111.0
2022-08-12 15:50:00,222.38,222.47,221.68,222.18,35376.0,217.734,217.8221,217.0486,217.5382,35376.0
2022-08-15 09:30:00,219.78,221.3,219.61,220.63,9153.0,215.1883,216.6765,215.0218,216.0205,9153.0
2022-08-15 09:40:00,220.65,221.15,220.4,220.98,1990.0,216.0401,216.5297,215.7953,216.3632,1990.0
2022-08-15 09:50:00,221.53,222.25,221.45,222.08,4607.0,216.9017,217.6067,216.8234,217.4402,4607.0
2022-08-15 10:00:00,222.48,223.03,222.15,222.39,3525.0,217.8319,218.3704,217.5088,217.7438,3525.0
2022-08-15 10:10:00,222.52,222.82,221.42,221.42,1773.0,217.871,218.1648,216.794,216.794,1773.0
2022-08-15 10:20:00,221.24,221.27,220.78,220.95,3391.0,216.6178,216.6472,216.1674,216.3339,3391.0
2022-08-15 10:30:00,220.95,221.77,220.94,221.48,4619.0,216.3339,217.1367,216.3241,216.8528,4619.0
2022-08-15 10:40:00,221.58,221.59,221.03,221.03,1910.0,216.9507,216.9605,216.4122,216.4122,1910.0
2022-08-15 10:50:00,221.12,221.22,220.72,220.73,5386.0,216.5003,216.5982,216.1087,216.1184,5386.0
2022-08-15 11:00:00,220.54,220.96,220.54,220.66,2211.0,215.9324,216.3436,215.9324,216.0499,2211.0
2022-08-15 11:10:00,220.45,220.52,220.29,220.48,2203.0,215.8443,215.9128,215.6876,215.8737,2203.0
2022-08-15 11:20:00,220.26,220.39,220.24,220.38,1688.0,215.6583,215.7855,215.6387,215.7758,1688.0
2022-08-15 11:30:00,220.28,221.27,220.18,221.21,4154.0,215.6778,216.6472,215.5799,216.5884,4154.0
2022-08-15 11:40:00,221.14,221.59,221.13,221.56,1203.0,216.5199,216.9605,216.5101,216.9311,1203.0
2022-08-15 11:50:00,221.47,221.58,221.17,221.19,1315.0,216.843,216.9507,216.5493,216.5688,1315.0
2022-08-15 12:00:00,221.24,221.27,221.09,221.2,2327.0,216.6178,216.6472,216.4709,216.5786,2327.0
2022-08-15 12:10:00,221.25,221.3,220.78,220.78,2108.0,216.6276,216.6765,216.1674,216.1674,2108.0
2022-08-15 12:20:00,220.69,221.11,220.66,221.11,1609.0,216.0793,216.4905,216.0499,216.4905,1609.0
2022-08-15 12:30:00,221.21,221.38,221.14,221.19,2484.0,216.5884,216.7549,216.5199,216.5688,2484.0
2022-08-15 12:40:00,221.01,221.23,220.99,221.23,1008.0,216.3926,216.608,216.373,216.608,1008.0
2022-08-15 12:50:00,221.26,221.27,220.94,221.19,3482.0,216.6374,216.6472,216.3241,216.5688,3482.0
2022-08-15 13:00:00,221.24,221.3,220.94,220.94,3039.0,216.6178,216.6765,216.3241,216.3241,3039.0
2022-08-15 13:10:00,221.1,221.1,220.9,220.91,600.0,216.4807,216.4807,216.2849,216.2947,600.0
2022-08-15 13:20:00,220.76,220.88,220.67,220.88,1678.0,216.1478,216.2653,216.0597,216.2653,1678.0
2022-08-15 13:30:00,221.02,221.02,220.7,220.7,3233.0,216.4024,216.4024,216.0891,216.0891,3233.0
2022-08-15 13:40:00,220.8,220.87,220.58,220.59,800.0,216.187,216.2555,215.9716,215.9814,800.0
2022-08-15 13:50:00,220.83,220.96,220.77,220.96,1684.0,216.2164,216.3436,216.1576,216.3436,1684.0
2022-08-15 14:00:00,220.87,221.16,220.59,220.83,2340.0,216.2555,216.5395,215.9814,216.2164,2340.0
2022-08-15 14:10:00,220.82,221.02,220.82,221.02,1827.0,216.2066,216.4024,216.2066,216.4024,1827.0
2022-08-15 14:20:00,221.05,221.17,220.74,220.89,1705.0,216.4318,216.5493,216.1282,216.2751,1705.0
2022-08-15 14:30:00,220.83,221.13,220.79,220.96,2309.0,216.2164,216.5101,216.1772,216.3436,2309.0
2022-08-15 14:40:00,221.11,221.21,221.0,221.19,2877.0,216.4905,216.5884,216.3828,216.5688,2877.0
2022-08-15 14:50:00,221.23,221.23,220.97,221.12,2988.0,216.608,216.608,216.3534,216.5003,2988.0
2022-08-15 15:00:00,221.08,221.08,220.96,220.98,5541.0,216.4611,216.4611,216.3436,216.3632,5541.0
2022-08-15 15:10:00,220.97,220.97,220.76,220.79,2574.0,216.3534,216.3534,216.1478,216.1772,2574.0
2022-08-15 15:20:00,220.81,221.03,220.79,221.03,3544.0,216.1968,216.4122,216.1772,216.4122,3544.0
2022-08-15 15:30:00,221.02,221.03,220.66,220.77,7745.0,216.4024,216.4122,216.0499,216.1576,7745.0
2022-08-15 15:40:00,220.7,220.82,220.59,220.68,3093.0,216.0891,216.2066,215.9814,216.0695,3093.0
2022-08-15 15:50:00,220.73,220.78,220.1,220.25,37518.0,216.1184,216.1674,215.5016,215.6485,37518.0
2022-08-16 09:30:00,217.02,218.48,216.12,217.06,11043.0,212.486,213.9155,211.6048,212.5251,11043.0
2022-08-16 09:40:00,217.31,217.31,216.65,216.88,4690.0,212.7699,212.7699,212.1237,212.3489,4690.0
2022-08-16 09:50:00,216.75,217.58,216.46,216.55,5685.0,212.2216,213.0343,211.9377,212.0258,5685.0
2022-08-16 10:00:00,216.82,216.82,215.58,216.3,13396.0,212.2901,212.2901,211.076,211.781,13396.0
2022-08-16 10:10:00,216.25,216.79,216.03,216.79,6156.0,211.732,212.2608,211.5166,212.2608,6156.0
2022-08-16 10:20:00,216.86,216.95,216.41,216.43,2537.0,212.3293,212.4174,211.8887,211.9083,2537.0
2022-08-16 10:30:00,216.33,216.33,215.84,215.98,2459.0,211.8104,211.8104,211.3306,211.4677,2459.0
2022-08-16 10:40:00,215.96,216.84,215.78,216.71,1621.0,211.4481,212.3097,211.2719,212.1824,1621.0
2022-08-16 10:50:00,216.78,217.15,216.75,216.95,3389.0,212.251,212.6132,212.2216,212.4174,3389.0
2022-08-16 11:00:00,217.0,217.17,216.55,216.93,4129.0,212.4664,212.6328,212.0258,212.3978,4129.0
2022-08-16 11:10:00,216.9,217.38,216.8,217.37,3336.0,212.3685,212.8384,212.2706,212.8286,3336.0
2022-08-16 11:20:00,217.21,217.26,217.0,217.18,2371.0,212.672,212.7209,212.4664,212.6426,2371.0
2022-08-16 11:30:00,217.54,217.75,217.4,217.65,3889.0,212.9951,213.2007,212.858,213.1028,3889.0
2022-08-16 11:40:00,217.51,218.13,217.51,218.13,2000.0,212.9657,213.5728,212.9657,213.5728,2000.0
2022-08-16 11:50:00,218.11,218.11,217.74,217.84,5697.0,213.5532,213.5532,213.1909,213.2888,5697.0
2022-08-16 12:00:00,217.97,217.97,217.74,217.74,1845.0,213.4161,213.4161,213.1909,213.1909,1845.0
2022-08-16 12:10:00,217.68,217.75,217.34,217.53,3354.0,213.1322,213.2007,212.7993,212.9853,3354.0
2022-08-16 12:20:00,217.29,217.35,216.84,217.03,6778.0,212.7503,212.8091,212.3097,212.4957,6778.0
2022-08-16 12:30:00,216.98,217.06,216.63,216.89,7042.0,212.4468,212.5251,212.1041,212.3587,7042.0
2022-08-16 12:40:00,216.94,216.94,216.5,216.5,6020.0,212.4076,212.4076,211.9768,211.9768,6020.0
2022-08-16 12:50:00,216.39,216.41,216.19,216.19,6195.0,211.8691,211.8887,211.6733,211.6733,6195.0
2022-08-16 13:00:00,216.31,216.53,215.92,216.47,12316.0,211.7908,212.0062,211.4089,211.9474,12316.0
2022-08-16 13:10:00,216.45,216.45,216.05,216.16,5819.0,211.9279,211.9279,211.5362,211.6439,5819.0
2022-08-16 13:20:00,216.21,216.4,216.15,216.4,5269.0,211.6929,211.8789,211.6341,211.8789,5269.0
2022-08-16 13:30:00,216.39,216.41,216.16,216.31,8936.0,211.8691,211.8887,211.6439,211.7908,8936.0
2022-08-16 13:40:00,216.37,216.61,216.37,216.46,5837.0,211.8495,212.0845,211.8495,211.9377,5837.0
2022-08-16 13:50:00,216.57,216.72,216.45,216.72,3447.0,212.0454,212.1922,211.9279,212.1922,3447.0
2022-08-16 14:00:00,216.62,217.05,216.62,217.05,1797.0,212.0943,212.5153,212.0943,212.5153,1797.0
2022-08-16 14:10:00,217.05,217.08,216.54,216.73,22561.0,212.5153,212.5447,212.016,212.202,22561.0
2022-08-16 14:20:00,216.74,217.5,216.7,217.26,6878.0,212.2118,212.9559,212.1726,212.7209,6878.0
2022-08-16 14:30:00,217.2,217.2,216.45,216.45,3115.0,212.6622,212.6622,211.9279,211.9279,3115.0
2022-08-16 14:40:00,216.22,216.23,215.2,215.2,3337.0,211.7027,211.7125,210.704,210.704,3337.0
2022-08-16 14:50:00,215.2,215.69,215.02,215.67,4254.0,210.704,211.1837,210.5277,211.1642,4254.0
2022-08-16 15:00:00,215.56,215.56,215.02,215.39,2399.0,211.0565,211.0565,210.5277,210.89,2399.0
2022-08-16 15:10:00,215.23,215.43,215.1,215.39,3698.0,210.7334,210.9292,210.6061,210.89,3698.0
2022-08-16 15:20:00,215.38,215.6,215.34,215.48,8514.0,210.8802,211.0956,210.8411,210.9781,8514.0
2022-08-16 15:30:00,215.47,216.24,215.46,216.08,28605.0,210.9683,211.7223,210.9585,211.5656,28605.0
2022-08-16 15:40:00,215.97,216.2,215.94,216.15,16993.0,211.4579,211.6831,211.4285,211.6341,16993.0
2022-08-16 15:50:00,216.14,216.33,215.94,216.05,48859.0,211.6243,211.8104,211.4285,211.5362,48859.0
2022-08-17 09:30:00,213.75,214.09,211.91,213.35,6854.0,209.2843,209.6172,207.4827,208.8926,6854.0
2022-08-17 09:40:00,213.35,213.62,212.86,213.62,2713.0,208.8926,209.157,208.4129,209.157,2713.0
2022-08-17 09:50:00,213.2,213.54,212.66,213.29,9258.0,208.7458,209.0787,208.217,208.8339,9258.0
2022-08-17 10:00:00,213.33,213.8,213.16,213.29,11702.0,208.873,209.3332,208.7066,208.8339,11702.0
2022-08-17 10:10:00,213.4,213.9,213.22,213.7,3375.0,208.9416,209.4311,208.7653,209.2353,3375.0
2022-08-17 10:20:00,213.58,213.64,213.34,213.44,5061.0,209.1178,209.1766,208.8828,208.9808,5061.0
2022-08-17 10:30:00,213.46,213.49,212.85,213.24,7021.0,209.0003,209.0297,208.4031,208.7849,7021.0
2022-08-17 10:40:00,213.34,213.85,213.22,213.5,2850.0,208.8828,209.3822,208.7653,209.0395,2850.0
2022-08-17 10:50:00,213.6,213.6,212.79,213.18,5700.0,209.1374,209.1374,208.3443,208.7262,5700.0
2022-08-17 11:00:00,213.06,213.24,212.92,213.2,4685.0,208.6087,208.7849,208.4716,208.7458,4685.0
2022-08-17 11:10:00,213.26,213.49,213.1,213.32,1634.0,208.8045,209.0297,208.6479,208.8633,1634.0
2022-08-17 11:20:00,213.39,213.79,213.32,213.52,12353.0,208.9318,209.3234,208.8633,209.0591,12353.0
2022-08-17 11:30:00,213.42,213.93,213.3,213.47,4389.0,208.9612,209.4605,208.8437,209.0101,4389.0
2022-08-17 11:40:00,213.36,213.48,213.05,213.21,2715.0,208.9024,209.0199,208.5989,208.7556,2715.0
2022-08-17 11:50:00,213.34,213.77,213.34,213.46,7102.0,208.8828,209.3039,208.8828,209.0003,7102.0
2022-08-17 12:00:00,213.45,213.48,213.2,213.33,3335.0,208.9905,209.0199,208.7458,208.873,3335.0
2022-08-17 12:10:00,213.3,213.3,212.78,212.99,2727.0,208.8437,208.8437,208.3345,208.5402,2727.0
2022-08-17 12:20:00,212.83,213.68,212.82,213.56,2395.0,208.3835,209.2157,208.3737,209.0982,2395.0
2022-08-17 12:30:00,213.76,214.21,213.7,214.02,2079.0,209.2941,209.7347,209.2353,209.5486,2079.0
2022-08-17 12:40:00,214.11,214.11,213.84,213.87,1722.0,209.6368,209.6368,209.3724,209.4018,1722.0
2022-08-17 12:50:00,213.91,214.05,213.87,213.93,1937.0,209.4409,209.578,209.4018,209.4605,1937.0
2022-08-17 13:00:00,213.87,213.87,213.36,213.47,4537.0,209.4018,209.4018,208.9024,209.0101,4537.0
2022-08-17 13:10:00,213.52,213.74,213.46,213.51,2471.0,209.0591,209.2745,209.0003,209.0493,2471.0
2022-08-17 13:20:00,213.49,213.9,213.49,213.8,3425.0,209.0297,209.4311,209.0297,209.3332,3425.0
2022-08-17 13:30:00,213.83,213.92,213.33,213.61,27712.0,209.3626,209.4507,208.873,209.1472,27712.0
2022-08-17 13:40:00,213.58,213.73,213.26,213.5,40923.0,209.1178,209.2647,208.8045,209.0395,40923.0
2022-08-17 13:50:00,213.42,213.85,213.42,213.77,15827.0,208.9612,209.3822,208.9612,209.3039,15827.0
2022-08-17 14:00:00,213.84,214.35,213.47,214.06,18291.0,209.3724,209.8717,209.0101,209.5878,18291.0
2022-08-17 14:10:00,214.04,214.67,213.85,214.25,35963.0,209.5682,210.1851,209.3822,209.7738,35963.0
2022-08-17 14:20:00,214.47,214.47,213.89,214.24,3698.0,209.9892,209.9892,209.4213,209.764,3698.0
2022-08-17 14:30:00,214.29,215.03,214.23,215.03,3356.0,209.813,210.5375,209.7542,210.5375,3356.0
2022-08-17 14:40:00,214.94,214.95,214.44,214.56,4648.0,210.4494,210.4592,209.9599,210.0774,4648.0
2022-08-17 14:50:00,214.43,214.43,213.94,214.24,4665.0,209.9501,209.9501,209.4703,209.764,4665.0
2022-08-17 15:00:00,214.13,214.49,214.12,214.13,6404.0,209.6563,210.0088,209.6465,209.6563,6404.0
2022-08-17 15:10:00,214.15,214.15,213.36,213.53,4237.0,209.6759,209.6759,208.9024,209.0689,4237.0
2022-08-17 15:20:00,213.44,213.85,213.43,213.71,3688.0,208.9808,209.3822,208.971,209.2451,3688.0
2022-08-17 15:30:00,213.71,214.21,213.66,214.16,5968.0,209.2451,209.7347,209.1962,209.6857,5968.0
2022-08-17 15:40:00,214.1,214.21,213.67,213.72,10068.0,209.627,209.7347,209.2059,209.2549,10068.0
2022-08-17 15:50:00,213.78,214.17,213.32,214.07,43303.0,209.3136,209.6955,208.8633,209.5976,43303.0
2022-08-18 09:30:00,214.49,214.49,213.02,214.13,5968.0,210.0088,210.0088,208.5695,209.6563,5968.0
2022-08-18 09:40:00,213.1,214.02,213.1,213.98,600.0,208.6479,209.5486,208.6479,209.5095,600.0
2022-08-18 09:50:00,213.66,214.66,213.39,214.19,4333.0,209.1962,210.1753,208.9318,209.7151,4333.0
2022-08-18 10:00:00,213.8,214.19,213.78,213.8,2026.0,209.3332,209.7151,209.3136,209.3332,2026.0
2022-08-18 10:10:00,214.01,214.03,213.66,213.8,2133.0,209.5388,209.5584,209.1962,209.3332,2133.0
2022-08-18 10:20:00,213.83,213.91,213.35,213.46,1634.0,209.3626,209.4409,208.8926,209.0003,1634.0
2022-08-18 10:30:00,213.53,213.68,213.32,213.46,2074.0,209.0689,209.2157,208.8633,209.0003,2074.0
2022-08-18 10:40:00,213.67,213.91,213.52,213.88,2487.0,209.2059,209.4409,209.0591,209.4116,2487.0
2022-08-18 10:50:00,214.0,214.0,213.42,213.45,2000.0,209.5291,209.5291,208.9612,208.9905,2000.0
2022-08-18 11:00:00,213.62,213.73,213.23,213.23,1708.0,209.157,209.2647,208.7751,208.7751,1708.0
2022-08-18 11:10:00,213.51,213.71,213.51,213.69,1679.0,209.0493,209.2451,209.0493,209.2255,1679.0
2022-08-18 11:20:00,213.81,214.12,213.68,214.03,2207.0,209.343,209.6465,209.2157,209.5584,2207.0
2022-08-18 11:30:00,214.09,214.63,214.09,214.44,2321.0,209.6172,210.1459,209.6172,209.9599,2321.0
2022-08-18 11:40:00,214.55,214.61,214.5,214.55,938.0,210.0676,210.1263,210.0186,210.0676,938.0
2022-08-18 11:50:00,214.46,214.61,214.06,214.18,1942.0,209.9794,210.1263,209.5878,209.7053,1942.0
2022-08-18 12:00:00,214.28,214.36,214.2,214.21,800.0,209.8032,209.8815,209.7249,209.7347,800.0
2022-08-18 12:10:00,213.86,213.86,213.85,213.86,100.0,209.392,209.392,209.3822,209.392,100.0
2022-08-18 12:20:00,213.66,213.74,213.31,213.49,2277.0,209.1962,209.2745,208.8535,209.0297,2277.0
2022-08-18 12:30:00,213.41,213.62,213.35,213.37,1375.0,208.9514,209.157,208.8926,208.9122,1375.0
2022-08-18 12:40:00,213.38,213.43,213.19,213.3,900.0,208.922,208.971,208.736,208.8437,900.0
2022-08-18 12:50:00,213.34,213.49,213.34,213.49,600.0,208.8828,209.0297,208.8828,209.0297,600.0
2022-08-18 13:00:00,213.44,213.7,213.33,213.58,1123.0,208.9808,209.2353,208.873,209.1178,1123.0
2022-08-18 13:10:00,213.51,213.9,213.51,213.84,2396.0,209.0493,209.4311,209.0493,209.3724,2396.0
2022-08-18 13:20:00,213.76,214.19,213.76,214.19,1544.0,209.2941,209.7151,209.2941,209.7151,1544.0
2022-08-18 13:30:00,214.04,214.14,213.89,214.14,1288.0,209.5682,209.6661,209.4213,209.6661,1288.0
2022-08-18 13:40:00,214.14,214.33,214.04,214.14,1286.0,209.6661,209.8522,209.5682,209.6661,1286.0
2022-08-18 13:50:00,214.02,214.02,213.91,214.01,681.0,209.5486,209.5486,209.4409,209.5388,681.0
2022-08-18 14:00:00,214.03,214.27,213.95,214.0,21931.0,209.5584,209.7934,209.4801,209.5291,21931.0
2022-08-18 14:10:00,214.02,214.08,213.82,214.08,3300.0,209.5486,209.6074,209.3528,209.6074,3300.0
2022-08-18 14:20:00,214.0,214.15,213.9,214.01,5500.0,209.5291,209.6759,209.4311,209.5388,5500.0
2022-08-18 14:30:00,214.01,214.02,213.81,213.82,917.0,209.5388,209.5486,209.343,209.3528,917.0
2022-08-18 14:40:00,213.88,213.88,213.44,213.51,1516.0,209.4116,209.4116,208.9808,209.0493,1516.0
2022-08-18 14:50:00,213.45,213.8,213.44,213.77,4266.0,208.9905,209.3332,208.9808,209.3039,4266.0
2022-08-18 15:00:00,213.78,213.89,213.56,213.56,3312.0,209.3136,209.4213,209.0982,209.0982,3312.0
2022-08-18 15:10:00,213.52,213.79,213.52,213.7,4110.0,209.0591,209.3234,209.0591,209.2353,4110.0
2022-08-18 15:20:00,213.71,213.71,213.45,213.52,4420.0,209.2451,209.2451,208.9905,209.0591,4420.0
2022-08-18 15:30:00,213.53,213.83,213.43,213.51,8153.0,209.0689,209.3626,208.971,209.0493,8153.0
2022-08-18 15:40:00,213.6,213.6,213.14,213.17,9105.0,209.1374,209.1374,208.687,208.7164,9105.0
2022-08-18 15:50:00,213.19,213.19,212.59,212.95,35351.0,208.736,208.736,208.1485,208.501,35351.0
2022-08-19 09:30:00,211.56,211.63,210.29,210.61,20638.0,207.14,207.2086,205.8966,206.2099,20638.0
2022-08-19 09:40:00,210.42,210.42,209.26,209.44,8592.0,206.0238,206.0238,204.8881,205.0643,8592.0
2022-08-19 09:50:00,209.24,209.5,208.72,209.41,5835.0,204.8685,205.1231,204.3594,205.0349,5835.0
2022-08-19 10:00:00,208.95,209.8,208.74,209.61,5624.0,204.5846,205.4168,204.3789,205.2308,5624.0
2022-08-19 10:10:00,209.44,209.6,209.18,209.19,4272.0,205.0643,205.221,204.8098,204.8195,4272.0
2022-08-19 10:20:00,209.2,209.61,209.08,209.6,11819.0,204.8293,205.2308,204.7118,205.221,11819.0
2022-08-19 10:30:00,209.66,209.85,209.37,209.46,1400.0,205.2797,205.4658,204.9958,205.0839,1400.0
2022-08-19 10:40:00,209.41,209.54,209.41,209.53,5913.0,205.0349,205.1622,205.0349,205.1524,5913.0
2022-08-19 10:50:00,209.55,209.94,209.28,209.31,29158.0,205.172,205.5539,204.9077,204.937,29158.0
2022-08-19 11:00:00,209.38,209.82,209.3,209.53,30487.0,205.0056,205.4364,204.9272,205.1524,30487.0
2022-08-19 11:10:00,209.53,209.61,208.67,208.84,38772.0,205.1524,205.2308,204.3104,204.4769,38772.0
2022-08-19 11:20:00,208.65,209.31,208.46,208.46,9531.0,204.2908,204.937,204.1048,204.1048,9531.0
2022-08-19 11:30:00,208.58,208.73,208.21,208.47,6879.0,204.2223,204.3692,203.86,204.1146,6879.0
2022-08-19 11:40:00,208.61,209.03,208.56,208.85,1319.0,204.2517,204.6629,204.2027,204.4866,1319.0
2022-08-19 11:50:00,208.92,208.92,208.52,208.52,3257.0,204.5552,204.5552,204.1635,204.1635,3257.0
2022-08-19 12:00:00,208.5,208.5,208.12,208.12,4589.0,204.144,204.144,203.7719,203.7719,4589.0
2022-08-19 12:10:00,208.08,208.27,207.98,208.24,2034.0,203.7327,203.9188,203.6348,203.8894,2034.0
2022-08-19 12:20:00,208.3,208.65,208.3,208.37,3271.0,203.9481,204.2908,203.9481,204.0167,3271.0
2022-08-19 12:30:00,208.44,209.0,208.44,209.0,3938.0,204.0852,204.6335,204.0852,204.6335,3938.0
2022-08-19 12:40:00,209.0,209.0,208.78,208.81,2484.0,204.6335,204.6335,204.4181,204.4475,2484.0
2022-08-19 12:50:00,208.69,209.05,208.59,208.85,11811.0,204.33,204.6825,204.2321,204.4866,11811.0
2022-08-19 13:00:00,208.89,209.0,208.61,208.64,2427.0,204.5258,204.6335,204.2517,204.281,2427.0
2022-08-19 13:10:00,208.66,209.06,208.56,209.0,17123.0,204.3006,204.6923,204.2027,204.6335,17123.0
2022-08-19 13:20:00,208.95,209.03,208.79,208.8,22973.0,204.5846,204.6629,204.4279,204.4377,22973.0
2022-08-19 13:30:00,208.7,208.99,208.5,208.9,32505.0,204.3398,204.6237,204.144,204.5356,32505.0
2022-08-19 13:40:00,208.83,208.95,208.8,208.81,4902.0,204.4671,204.5846,204.4377,204.4475,4902.0
2022-08-19 13:50:00,208.81,209.07,208.75,208.96,10305.0,204.4475,204.7021,204.3887,204.5943,10305.0
2022-08-19 14:00:00,208.86,208.96,208.83,208.85,3435.0,204.4964,204.5943,204.4671,204.4866,3435.0
2022-08-19 14:10:00,208.81,208.91,208.31,208.58,9527.0,204.4475,204.5454,203.9579,204.2223,9527.0
2022-08-19 14:20:00,208.62,208.72,207.9,208.05,10823.0,204.2615,204.3594,203.5565,203.7034,10823.0
2022-08-19 14:30:00,208.27,208.27,207.7,207.91,5838.0,203.9188,203.9188,203.3607,203.5663,5838.0
2022-08-19 14:40:00,207.89,208.11,207.78,207.91,1608.0,203.5467,203.7621,203.439,203.5663,1608.0
2022-08-19 14:50:00,207.97,207.98,207.57,207.68,3487.0,203.625,203.6348,203.2334,203.3411,3487.0
2022-08-19 15:00:00,207.69,207.73,207.37,207.38,2727.0,203.3509,203.39,203.0376,203.0474,2727.0
2022-08-19 15:10:00,207.39,207.9,207.38,207.74,3784.0,203.0571,203.5565,203.0474,203.3998,3784.0
2022-08-19 15:20:00,207.79,207.96,207.74,207.81,1716.0,203.4488,203.6152,203.3998,203.4684,1716.0
2022-08-19 15:30:00,207.75,208.17,207.74,208.17,5483.0,203.4096,203.8209,203.3998,203.8209,5483.0
2022-08-19 15:40:00,208.16,208.19,207.88,208.06,10206.0,203.8111,203.8404,203.5369,203.7132,10206.0
2022-08-19 15:50:00,207.94,208.72,207.9,208.69,54055.0,203.5957,204.3594,203.5565,204.33,54055.0
2022-08-22 09:30:00,206.39,206.72,205.05,206.63,7852.0,202.078,202.4011,200.766,202.313,7852.0
2022-08-22 09:40:00,207.18,207.61,206.82,206.89,2000.0,202.8515,203.2726,202.4991,202.5676,2000.0
2022-08-22 09:50:00,206.86,208.14,206.86,207.53,3046.0,202.5382,203.7915,202.5382,203.1942,3046.0
2022-08-22 10:00:00,207.8,208.32,207.79,207.91,2675.0,203.4586,203.9677,203.4488,203.5663,2675.0
2022-08-22 10:10:00,207.89,207.99,207.82,207.96,6686.0,203.5467,203.6446,203.4782,203.6152,6686.0
2022-08-22 10:20:00,207.86,207.9,207.29,207.35,6510.0,203.5173,203.5565,202.9592,203.018,6510.0
2022-08-22 10:30:00,207.33,207.93,207.32,207.93,3283.0,202.9984,203.5859,202.9886,203.5859,3283.0
2022-08-22 10:40:00,208.05,208.09,207.91,207.99,2665.0,203.7034,203.7425,203.5663,203.6446,2665.0
2022-08-22 10:50:00,207.99,208.02,207.35,207.38,9851.0,203.6446,203.674,203.018,203.0474,9851.0
2022-08-22 11:00:00,207.38,207.8,207.25,207.73,4773.0,203.0474,203.4586,202.9201,203.39,4773.0
2022-08-22 11:10:00,207.78,208.24,207.78,207.85,4012.0,203.439,203.8894,203.439,203.5075,4012.0
2022-08-22 11:20:00,207.8,207.85,207.57,207.66,2400.0,203.4586,203.5075,203.2334,203.3215,2400.0
2022-08-22 11:30:00,207.69,207.96,207.68,207.68,3436.0,203.3509,203.6152,203.3411,203.3411,3436.0
2022-08-22 11:40:00,207.85,207.95,207.71,207.87,1341.0,203.5075,203.6054,203.3705,203.5271,1341.0
2022-08-22 11:50:00,207.88,208.05,207.88,207.97,3693.0,203.5369,203.7034,203.5369,203.625,3693.0
2022-08-22 12:00:00,207.97,208.13,207.67,207.69,3016.0,203.625,203.7817,203.3313,203.3509,3016.0
2022-08-22 12:10:00,207.7,207.76,207.63,207.75,1100.0,203.3607,203.4194,203.2921,203.4096,1100.0
2022-08-22 12:20:00,207.83,207.97,207.83,207.91,2090.0,203.488,203.625,203.488,203.5663,2090.0
2022-08-22 12:30:00,207.88,207.92,207.74,207.92,1052.0,203.5369,203.5761,203.3998,203.5761,1052.0
2022-08-22 12:40:00,207.8,207.84,207.64,207.64,1200.0,203.4586,203.4977,203.3019,203.3019,1200.0
2022-08-22 12:50:00,207.62,207.77,207.54,207.76,1100.0,203.2823,203.4292,203.204,203.4194,1100.0
2022-08-22 13:00:00,207.81,207.81,207.44,207.57,3100.0,203.4684,203.4684,203.1061,203.2334,3100.0
2022-08-22 13:10:00,207.68,207.8,207.53,207.79,3234.0,203.3411,203.4586,203.1942,203.4488,3234.0
2022-08-22 13:20:00,207.8,207.8,207.47,207.64,2910.0,203.4586,203.4586,203.1355,203.3019,2910.0
2022-08-22 13:30:00,207.58,207.77,207.09,207.66,28557.0,203.2432,203.4292,202.7634,203.3215,28557.0
2022-08-22 13:40:00,207.62,208.27,207.61,208.15,19782.0,203.2823,203.9188,203.2726,203.8013,19782.0
2022-08-22 13:50:00,208.06,208.19,207.96,207.98,3544.0,203.7132,203.8404,203.6152,203.6348,3544.0
2022-08-22 14:00:00,207.95,208.11,207.83,207.95,11375.0,203.6054,203.7621,203.488,203.6054,11375.0
2022-08-22 14:10:00,207.91,208.09,207.83,207.96,15670.0,203.5663,203.7425,203.488,203.6152,15670.0
2022-08-22 14:20:00,207.95,208.05,207.81,208.0,37860.0,203.6054,203.7034,203.4684,203.6544,37860.0
2022-08-22 14:30:00,207.98,208.42,207.97,208.09,4890.0,203.6348,204.0656,203.625,203.7425,4890.0
2022-08-22 14:40:00,208.09,208.21,207.9,207.93,7009.0,203.7425,203.86,203.5565,203.5859,7009.0
2022-08-22 14:50:00,207.81,208.04,207.81,207.98,16379.0,203.4684,203.6936,203.4684,203.6348,16379.0
2022-08-22 15:00:00,207.93,208.2,207.37,207.63,15669.0,203.5859,203.8502,203.0376,203.2921,15669.0
2022-08-22 15:10:00,207.63,208.32,207.63,208.11,8559.0,203.2921,203.9677,203.2921,203.7621,8559.0
2022-08-22 15:20:00,208.06,208.13,207.89,207.91,11931.0,203.7132,203.7817,203.5467,203.5663,11931.0
2022-08-22 15:30:00,207.98,208.15,207.83,208.08,20478.0,203.6348,203.8013,203.488,203.7327,20478.0
2022-08-22 15:40:00,208.08,208.08,207.3,207.89,68253.0,203.7327,203.7327,202.969,203.5467,68253.0
2022-08-22 15:50:00,207.91,208.33,207.56,207.75,49354.0,203.5663,203.9775,203.2236,203.4096,49354.0
2022-08-23 09:30:00,207.06,207.06,205.86,205.86,6118.0,202.734,202.734,201.5591,201.5591,6118.0
2022-08-23 09:40:00,206.21,206.81,205.65,206.81,4095.0,201.9018,202.4893,201.3535,202.4893,4095.0
2022-08-23 09:50:00,206.85,207.75,206.55,206.9,6122.0,202.5284,203.4096,202.2347,202.5774,6122.0
2022-08-23 10:00:00,206.98,207.31,206.23,207.31,2993.0,202.6557,202.9788,201.9214,202.9788,2993.0
2022-08-23 10:10:00,207.24,207.67,207.1,207.1,2840.0,202.9103,203.3313,202.7732,202.7732,2840.0
2022-08-23 10:20:00,207.11,207.15,206.83,206.84,2800.0,202.783,202.8222,202.5088,202.5186,2800.0
2022-08-23 10:30:00,206.87,207.12,206.83,206.85,2626.0,202.548,202.7928,202.5088,202.5284,2626.0
2022-08-23 10:40:00,207.0,207.2,206.64,207.2,13421.0,202.6753,202.8711,202.3228,202.8711,13421.0
2022-08-23 10:50:00,207.24,207.37,206.7,206.72,2114.0,202.9103,203.0376,202.3816,202.4011,2114.0
2022-08-23 11:00:00,206.55,206.98,206.4,206.98,21473.0,202.2347,202.6557,202.0878,202.6557,21473.0
2022-08-23 11:10:00,206.9,207.05,206.85,206.99,1434.0,202.5774,202.7243,202.5284,202.6655,1434.0
2022-08-23 11:20:00,207.0,207.03,206.84,206.84,1871.0,202.6753,202.7047,202.5186,202.5186,1871.0
2022-08-23 11:30:00,206.87,207.12,206.69,206.85,7306.0,202.548,202.7928,202.3718,202.5284,7306.0
2022-08-23 11:40:00,206.98,207.09,206.84,207.04,3600.0,202.6557,202.7634,202.5186,202.7145,3600.0
2022-08-23 11:50:00,206.98,207.02,206.8,206.95,9986.0,202.6557,202.6949,202.4795,202.6263,9986.0
2022-08-23 12:00:00,206.95,206.95,206.16,206.18,9223.0,202.6263,202.6263,201.8528,201.8724,9223.0
2022-08-23 12:10:00,206.2,206.2,205.5,205.82,7258.0,201.892,201.892,201.2066,201.52,7258.0
2022-08-23 12:20:00,205.65,205.97,205.6,205.67,11383.0,201.3535,201.6668,201.3045,201.3731,11383.0
2022-08-23 12:30:00,205.64,206.48,205.61,206.45,2870.0,201.3437,202.1662,201.3143,202.1368,2870.0
2022-08-23 12:40:00,206.38,206.38,205.97,206.14,1912.0,202.0683,202.0683,201.6668,201.8333,1912.0
2022-08-23 12:50:00,206.04,206.29,206.04,206.29,1601.0,201.7354,201.9801,201.7354,201.9801,1601.0
2022-08-23 13:00:00,206.16,206.22,205.78,205.8,2166.0,201.8528,201.9116,201.4808,201.5004,2166.0
2022-08-23 13:10:00,205.86,205.86,205.66,205.72,1576.0,201.5591,201.5591,201.3633,201.422,1576.0
2022-08-23 13:20:00,205.8,205.88,205.47,205.47,1938.0,201.5004,201.5787,201.1773,201.1773,1938.0
2022-08-23 13:30:00,205.53,205.71,205.06,205.14,2256.0,201.236,201.4122,200.7758,200.8542,2256.0
2022-08-23 13:40:00,205.1,205.1,204.68,204.7,1600.0,200.815,200.815,200.4038,200.4233,1600.0
2022-08-23 13:50:00,204.68,204.83,204.44,204.44,2639.0,200.4038,200.5506,200.1688,200.1688,2639.0
2022-08-23 14:00:00,204.5,204.77,204.49,204.77,2816.0,200.2275,200.4919,200.2177,200.4919,2816.0
2022-08-23 14:10:00,204.82,204.98,204.7,204.98,3823.0,200.5408,200.6975,200.4233,200.6975,3823.0
2022-08-23 14:20:00,205.04,205.21,205.04,205.07,1302.0,200.7562,200.9227,200.7562,200.7856,1302.0
2022-08-23 14:30:00,205.17,205.17,204.79,204.84,2650.0,200.8835,200.8835,200.5115,200.5604,2650.0
2022-08-23 14:40:00,204.8,204.92,204.6,204.65,2106.0,200.5213,200.6388,200.3254,200.3744,2106.0
2022-08-23 14:50:00,204.69,204.81,204.57,204.81,3073.0,200.4136,200.5311,200.2961,200.5311,3073.0
2022-08-23 15:00:00,204.78,205.2,204.77,205.01,2604.0,200.5017,200.9129,200.4919,200.7269,2604.0
2022-08-23 15:10:00,205.01,205.28,204.87,205.28,13286.0,200.7269,200.9912,200.5898,200.9912,13286.0
2022-08-23 15:20:00,205.2,205.49,205.15,205.43,5361.0,200.9129,201.1968,200.8639,201.1381,5361.0
2022-08-23 15:30:00,205.37,205.41,205.0,205.0,6480.0,201.0794,201.1185,200.7171,200.7171,6480.0
2022-08-23 15:40:00,204.94,205.03,204.76,204.98,4573.0,200.6583,200.7465,200.4821,200.6975,4573.0
2022-08-23 15:50:00,204.94,205.02,204.45,204.52,26690.0,200.6583,200.7367,200.1786,200.2471,26690.0
2022-08-24 09:30:00,203.81,204.4,203.64,203.65,8588.0,199.5519,200.1296,199.3855,199.3953,8588.0
2022-08-24 09:40:00,203.81,204.4,203.81,204.4,2881.0,199.5519,200.1296,199.5519,200.1296,2881.0
2022-08-24 09:50:00,204.38,204.38,203.76,203.76,600.0,200.11,200.11,199.503,199.503,600.0
2022-08-24 10:00:00,203.89,204.27,202.62,202.96,7040.0,199.6303,200.0023,198.3868,198.7197,7040.0
2022-08-24 10:10:00,202.91,203.23,202.88,203.14,8395.0,198.6707,198.9841,198.6414,198.8959,8395.0
2022-08-24 10:20:00,203.08,203.39,203.01,203.17,3652.0,198.8372,199.1407,198.7687,198.9253,3652.0
2022-08-24 10:30:00,203.36,203.99,203.0,203.6,5936.0,199.1113,199.7282,198.7589,199.3463,5936.0
2022-08-24 10:40:00,203.56,203.83,203.38,203.67,2523.0,199.3072,199.5715,199.1309,199.4149,2523.0
2022-08-24 10:50:00,203.69,203.93,203.47,203.86,2772.0,199.4345,199.6694,199.219,199.6009,2772.0
2022-08-24 11:00:00,203.96,204.21,203.95,204.2,2515.0,199.6988,199.9436,199.689,199.9338,2515.0
2022-08-24 11:10:00,204.2,205.21,204.11,204.87,2215.0,199.9338,200.9227,199.8457,200.5898,2215.0
2022-08-24 11:20:00,204.9,205.39,204.76,205.31,2765.0,200.6192,201.0989,200.4821,201.0206,2765.0
2022-08-24 11:30:00,205.21,205.33,205.12,205.33,1426.0,200.9227,201.0402,200.8346,201.0402,1426.0
2022-08-24 11:40:00,205.11,205.66,205.1,205.66,3819.0,200.8248,201.3633,200.815,201.3633,3819.0
2022-08-24 11:50:00,205.85,205.85,205.7,205.75,1346.0,201.5493,201.5493,201.4025,201.4514,1346.0
2022-08-24 12:00:00,205.79,205.79,205.6,205.68,1406.0,201.4906,201.4906,201.3045,201.3829,1406.0
2022-08-24 12:10:00,205.63,205.66,205.57,205.57,300.0,201.3339,201.3633,201.2752,201.2752,300.0
2022-08-24 12:20:00,205.57,205.57,205.06,205.06,1587.0,201.2752,201.2752,200.7758,200.7758,1587.0
2022-08-24 12:30:00,204.99,205.5,204.96,205.26,16643.0,200.7073,201.2066,200.6779,200.9717,16643.0
2022-08-24 12:40:00,205.31,205.32,204.48,204.56,1536.0,201.0206,201.0304,200.2079,200.2863,1536.0
2022-08-24 12:50:00,204.59,204.99,204.33,204.93,3731.0,200.3156,200.7073,200.0611,200.6485,3731.0
2022-08-24 13:00:00,204.93,205.04,204.86,205.03,1063.0,200.6485,200.7562,200.58,200.7465,1063.0
2022-08-24 13:10:00,204.96,204.96,204.85,204.95,1105.0,200.6779,200.6779,200.5702,200.6681,1105.0
2022-08-24 13:20:00,204.95,205.07,204.53,204.63,3791.0,200.6681,200.7856,200.2569,200.3548,3791.0
2022-08-24 13:30:00,204.53,204.86,204.53,204.86,1479.0,200.2569,200.58,200.2569,200.58,1479.0
2022-08-24 13:40:00,204.84,205.02,204.77,204.89,3033.0,200.5604,200.7367,200.4919,200.6094,3033.0
2022-08-24 13:50:00,204.96,205.43,204.95,205.29,10641.0,200.6779,201.1381,200.6681,201.001,10641.0
2022-08-24 14:00:00,205.32,205.91,205.3,205.91,3400.0,201.0304,201.6081,201.0108,201.6081,3400.0
2022-08-24 14:10:00,205.91,205.91,205.5,205.67,2071.0,201.6081,201.6081,201.2066,201.3731,2071.0
2022-08-24 14:20:00,205.68,205.84,205.68,205.74,1765.0,201.3829,201.5395,201.3829,201.4416,1765.0
2022-08-24 14:30:00,205.73,205.79,205.55,205.55,3124.0,201.4318,201.4906,201.2556,201.2556,3124.0
2022-08-24 14:40:00,205.63,205.72,205.55,205.72,2194.0,201.3339,201.422,201.2556,201.422,2194.0
2022-08-24 14:50:00,205.77,205.97,205.77,205.97,3304.0,201.471,201.6668,201.471,201.6668,3304.0
2022-08-24 15:00:00,205.96,206.33,205.95,206.33,1784.0,201.657,202.0193,201.6472,202.0193,1784.0
2022-08-24 15:10:00,206.3,206.37,206.25,206.37,2138.0,201.9899,202.0585,201.941,202.0585,2138.0
2022-08-24 15:20:00,206.43,206.46,206.32,206.4,4104.0,202.1172,202.1466,202.0095,202.0878,4104.0
2022-08-24 15:30:00,206.39,206.66,206.25,206.36,3856.0,202.078,202.3424,201.941,202.0487,3856.0
2022-08-24 15:40:00,206.43,206.52,206.26,206.47,10527.0,202.1172,202.2053,201.9508,202.1564,10527.0
2022-08-24 15:50:00,206.44,206.5,205.84,206.0,26049.0,202.127,202.1857,201.5395,201.6962,26049.0
2022-08-25 09:30:00,207.18,207.18,205.22,205.46,36505.0,202.8515,202.8515,200.9325,201.1675,36505.0
2022-08-25 09:40:00,205.89,206.04,205.19,205.21,2932.0,201.5885,201.7354,200.9031,200.9227,2932.0
2022-08-25 09:50:00,205.43,206.46,205.19,206.42,6071.0,201.1381,202.1466,200.9031,202.1074,6071.0
2022-08-25 10:00:00,206.19,207.18,206.19,206.96,18144.0,201.8822,202.8515,201.8822,202.6361,18144.0
2022-08-25 10:10:00,207.13,207.22,206.98,206.98,2001.0,202.8026,202.8907,202.6557,202.6557,2001.0
2022-08-25 10:20:00,206.86,207.56,206.86,207.35,1974.0,202.5382,203.2236,202.5382,203.018,1974.0
2022-08-25 10:30:00,207.39,207.49,207.09,207.19,1455.0,203.0571,203.1551,202.7634,202.8613,1455.0
2022-08-25 10:40:00,207.14,207.43,207.07,207.31,2445.0,202.8124,203.0963,202.7438,202.9788,2445.0
2022-08-25 10:50:00,207.32,207.35,206.88,206.89,1658.0,202.9886,203.018,202.5578,202.5676,1658.0
2022-08-25 11:00:00,206.76,206.9,206.69,206.7,6030.0,202.4403,202.5774,202.3718,202.3816,6030.0
2022-08-25 11:10:00,206.76,206.8,206.08,206.17,2236.0,202.4403,202.4795,201.7745,201.8626,2236.0
2022-08-25 11:20:00,206.16,206.19,205.98,206.15,2895.0,201.8528,201.8822,201.6766,201.8431,2895.0
2022-08-25 11:30:00,206.22,206.46,205.84,206.46,3773.0,201.9116,202.1466,201.5395,202.1466,3773.0
2022-08-25 11:40:00,206.47,206.47,205.72,205.72,7845.0,202.1564,202.1564,201.422,201.422,7845.0
2022-08-25 11:50:00,205.59,205.6,205.09,205.41,6879.0,201.2948,201.3045,200.8052,201.1185,6879.0
2022-08-25 12:00:00,205.32,205.5,205.28,205.38,2190.0,201.0304,201.2066,200.9912,201.0891,2190.0
2022-08-25 12:10:00,205.3,205.34,204.97,205.01,4726.0,201.0108,201.05,200.6877,200.7269,4726.0
2022-08-25 12:20:00,205.02,205.57,205.01,205.56,2352.0,200.7367,201.2752,200.7269,201.2654,2352.0
2022-08-25 12:30:00,205.53,205.53,205.25,205.36,1654.0,201.236,201.236,200.9619,201.0696,1654.0
2022-08-25 12:40:00,205.23,205.29,205.03,205.14,4809.0,200.9423,201.001,200.7465,200.8542,4809.0
2022-08-25 12:50:00,205.15,205.58,205.15,205.32,1818.0,200.8639,201.285,200.8639,201.0304,1818.0
2022-08-25 13:00:00,205.41,205.77,205.41,205.61,2923.0,201.1185,201.471,201.1185,201.3143,2923.0
2022-08-25 13:10:00,205.52,205.68,205.52,205.68,1244.0,201.2262,201.3829,201.2262,201.3829,1244.0
2022-08-25 13:20:00,205.76,206.15,205.76,206.12,2566.0,201.4612,201.8431,201.4612,201.8137,2566.0
2022-08-25 13:30:00,206.2,206.35,206.09,206.27,1638.0,201.892,202.0389,201.7843,201.9605,1638.0
2022-08-25 13:40:00,206.19,206.65,206.19,206.65,1922.0,201.8822,202.3326,201.8822,202.3326,1922.0
2022-08-25 13:50:00,206.65,206.65,206.55,206.55,1353.0,202.3326,202.3326,202.2347,202.2347,1353.0
2022-08-25 14:00:00,206.56,206.72,206.56,206.6,2802.0,202.2445,202.4011,202.2445,202.2837,2802.0
2022-08-25 14:10:00,206.62,206.7,206.54,206.55,2182.0,202.3032,202.3816,202.2249,202.2347,2182.0
2022-08-25 14:20:00,206.56,206.86,206.55,206.77,1858.0,202.2445,202.5382,202.2347,202.4501,1858.0
2022-08-25 14:30:00,206.81,206.93,206.75,206.75,2198.0,202.4893,202.6068,202.4305,202.4305,2198.0
2022-08-25 14:40:00,206.69,206.69,206.38,206.44,2500.0,202.3718,202.3718,202.0683,202.127,2500.0
2022-08-25 14:50:00,206.44,206.76,206.44,206.76,2275.0,202.127,202.4403,202.127,202.4403,2275.0
2022-08-25 15:00:00,206.77,206.95,206.66,206.84,2980.0,202.4501,202.6263,202.3424,202.5186,2980.0
2022-08-25 15:10:00,206.66,206.88,206.61,206.88,1859.0,202.3424,202.5578,202.2934,202.5578,1859.0
2022-08-25 15:20:00,206.94,207.26,206.92,207.21,3716.0,202.6166,202.9299,202.597,202.8809,3716.0
2022-08-25 15:30:00,207.26,207.29,206.91,207.26,5483.0,202.9299,202.9592,202.5872,202.9299,5483.0
2022-08-25 15:40:00,207.25,207.77,207.24,207.77,10413.0,202.9201,203.4292,202.9103,203.4292,10413.0
2022-08-25 15:50:00,207.64,207.93,207.44,207.82,51291.0,203.3019,203.5859,203.1061,203.4782,51291.0
2022-08-26 09:30:00,207.28,208.09,207.11,208.09,4440.0,202.9494,203.7425,202.783,203.7425,4440.0
2022-08-26 09:40:00,207.64,207.96,207.07,207.07,1400.0,203.3019,203.6152,202.7438,202.7438,1400.0
2022-08-26 09:50:00,206.84,207.51,206.47,207.37,1858.0,202.5186,203.1746,202.1564,203.0376,1858.0
2022-08-26 10:00:00,207.56,207.56,205.19,207.04,9551.0,203.2236,203.2236,200.9031,202.7145,9551.0
2022-08-26 10:10:00,207.01,207.01,206.36,206.95,8355.0,202.6851,202.6851,202.0487,202.6263,8355.0
2022-08-26 10:20:00,206.84,206.85,204.22,204.63,5194.0,202.5186,202.5284,199.9534,200.3548,5194.0
2022-08-26 10:30:00,204.28,204.52,203.78,203.78,6928.0,200.0121,200.2471,199.5226,199.5226,6928.0
2022-08-26 10:40:00,204.03,204.04,203.62,203.97,2390.0,199.7673,199.7771,199.3659,199.7086,2390.0
2022-08-26 10:50:00,203.9,203.95,203.18,203.4,5845.0,199.6401,199.689,198.9351,199.1505,5845.0
2022-08-26 11:00:00,203.38,203.38,202.65,203.01,7038.0,199.1309,199.1309,198.4162,198.7687,7038.0
2022-08-26 11:10:00,202.85,203.26,202.7,202.7,3151.0,198.612,199.0134,198.4651,198.4651,3151.0
2022-08-26 11:20:00,202.74,203.01,202.58,202.93,2821.0,198.5043,198.7687,198.3476,198.6903,2821.0
2022-08-26 11:30:00,202.95,203.26,202.95,202.98,2615.0,198.7099,199.0134,198.7099,198.7393,2615.0
2022-08-26 11:40:00,202.96,202.96,202.65,202.79,9681.0,198.7197,198.7197,198.4162,198.5533,9681.0
2022-08-26 11:50:00,202.87,202.91,202.51,202.51,1579.0,198.6316,198.6707,198.2791,198.2791,1579.0
2022-08-26 12:00:00,202.31,202.31,201.54,201.65,2893.0,198.0833,198.0833,197.3294,197.4371,2893.0
2022-08-26 12:10:00,201.6,201.77,201.55,201.55,952.0,197.3881,197.5546,197.3392,197.3392,952.0
2022-08-26 12:20:00,201.4,201.4,201.08,201.23,3503.0,197.1923,197.1923,196.879,197.0258,3503.0
2022-08-26 12:30:00,201.24,201.24,200.7,200.8,5353.0,197.0356,197.0356,196.5069,196.6048,5353.0
2022-08-26 12:40:00,200.87,201.19,200.87,201.19,1627.0,196.6734,196.9867,196.6734,196.9867,1627.0
2022-08-26 12:50:00,201.24,201.24,200.99,201.16,2406.0,197.0356,197.0356,196.7909,196.9573,2406.0
2022-08-26 13:00:00,201.03,201.15,200.68,200.88,6602.0,196.83,196.9475,196.4873,196.6832,6602.0
2022-08-26 13:10:00,200.85,201.0,200.58,200.78,10063.0,196.6538,196.8007,196.3894,196.5852,10063.0
2022-08-26 13:20:00,200.81,201.23,200.74,200.75,8654.0,196.6146,197.0258,196.5461,196.5559,8654.0
2022-08-26 13:30:00,200.63,200.64,200.21,200.33,4077.0,196.4384,196.4482,196.0272,196.1446,4077.0
2022-08-26 13:40:00,200.24,200.24,199.93,200.03,3829.0,196.0565,196.0565,195.753,195.8509,3829.0
2022-08-26 13:50:00,199.92,200.04,199.89,199.9,5459.0,195.7432,195.8607,195.7138,195.7236,5459.0
2022-08-26 14:00:00,199.85,199.94,199.66,199.66,1696.0,195.6747,195.7628,195.4886,195.4886,1696.0
2022-08-26 14:10:00,199.62,199.68,199.3,199.3,1578.0,195.4495,195.5082,195.1362,195.1362,1578.0
2022-08-26 14:20:00,199.48,199.6,199.46,199.49,2199.0,195.3124,195.4299,195.2928,195.3222,2199.0
2022-08-26 14:30:00,199.51,199.55,199.15,199.16,1999.0,195.3418,195.3809,194.9893,194.9991,1999.0
2022-08-26 14:40:00,199.17,199.18,198.96,198.98,2137.0,195.0089,195.0187,194.8033,194.8229,2137.0
2022-08-26 14:50:00,198.94,198.97,198.77,198.77,2716.0,194.7837,194.8131,194.6172,194.6172,2716.0
2022-08-26 15:00:00,198.69,198.87,198.61,198.63,3620.0,194.5389,194.7152,194.4606,194.4802,3620.0
2022-08-26 15:10:00,198.6,198.6,198.02,198.15,13420.0,194.4508,194.4508,193.8829,194.0102,13420.0
2022-08-26 15:20:00,198.13,198.25,197.66,197.76,17353.0,193.9906,194.1081,193.5304,193.6283,17353.0
2022-08-26 15:30:00,197.75,198.19,197.57,197.88,14888.0,193.6186,194.0494,193.4423,193.7458,14888.0
2022-08-26 15:40:00,197.86,197.86,197.28,197.45,17787.0,193.7263,193.7263,193.1584,193.3248,17787.0
2022-08-26 15:50:00,197.56,197.69,197.07,197.19,79074.0,193.4325,193.5598,192.9528,193.0703,79074.0
2022-08-29 09:30:00,195.76,196.77,195.42,196.18,5824.0,191.6701,192.659,191.3372,192.0814,5824.0
2022-08-29 09:40:00,196.33,196.46,195.07,195.51,1437.0,192.2282,192.3555,190.9945,191.4253,1437.0
2022-08-29 09:50:00,195.52,196.38,195.02,195.02,3091.0,191.4351,192.2772,190.9456,190.9456,3091.0
2022-08-29 10:00:00,195.47,195.47,194.95,195.35,3512.0,191.3862,191.3862,190.877,191.2687,3512.0
2022-08-29 10:10:00,195.51,195.87,194.85,195.41,20173.0,191.4253,191.7778,190.7791,191.3274,20173.0
2022-08-29 10:20:00,195.59,195.86,195.0,195.0,5240.0,191.5037,191.768,190.926,190.926,5240.0
2022-08-29 10:30:00,194.99,195.21,193.92,193.99,8870.0,190.9162,191.1316,189.8686,189.9371,8870.0
2022-08-29 10:40:00,194.19,194.23,193.52,193.74,10087.0,190.1329,190.1721,189.4769,189.6923,10087.0
2022-08-29 10:50:00,193.86,193.87,193.46,193.83,926.0,189.8098,189.8196,189.4182,189.7804,926.0
2022-08-29 11:00:00,193.67,193.83,193.48,193.62,1906.0,189.6238,189.7804,189.4378,189.5748,1906.0
2022-08-29 11:10:00,193.77,193.77,193.53,193.57,3043.0,189.7217,189.7217,189.4867,189.5259,3043.0
2022-08-29 11:20:00,193.74,194.37,193.7,194.37,2997.0,189.6923,190.3092,189.6532,190.3092,2997.0
2022-08-29 11:30:00,194.14,194.86,194.13,194.31,3239.0,190.084,190.7889,190.0742,190.2504,3239.0
2022-08-29 11:40:00,194.4,194.4,193.92,194.32,1721.0,190.3385,190.3385,189.8686,190.2602,1721.0
2022-08-29 11:50:00,194.44,194.73,194.39,194.67,2690.0,190.3777,190.6616,190.3287,190.6029,2690.0
2022-08-29 12:00:00,194.61,195.12,194.44,194.98,1800.0,190.5442,191.0435,190.3777,190.9064,1800.0
2022-08-29 12:10:00,195.2,195.32,194.95,195.17,2231.0,191.1218,191.2393,190.877,191.0925,2231.0
2022-08-29 12:20:00,195.24,195.24,194.92,194.92,1860.0,191.161,191.161,190.8477,190.8477,1860.0
2022-08-29 12:30:00,194.99,194.99,194.79,194.95,1010.0,190.9162,190.9162,190.7204,190.877,1010.0
2022-08-29 12:40:00,194.91,195.52,194.74,195.4,1900.0,190.8379,191.4351,190.6714,191.3176,1900.0
2022-08-29 12:50:00,195.45,195.61,195.21,195.21,2613.0,191.3666,191.5233,191.1316,191.1316,2613.0
2022-08-29 13:00:00,195.25,195.32,194.92,194.96,2618.0,191.1708,191.2393,190.8477,190.8868,2618.0
2022-08-29 13:10:00,194.83,194.83,193.77,193.88,8723.0,190.7596,190.7596,189.7217,189.8294,8723.0
2022-08-29 13:20:00,194.05,194.39,194.02,194.39,2476.0,189.9959,190.3287,189.9665,190.3287,2476.0
2022-08-29 13:30:00,194.3,194.73,194.3,194.73,1417.0,190.2406,190.6616,190.2406,190.6616,1417.0
2022-08-29 13:40:00,194.55,194.95,194.55,194.69,2521.0,190.4854,190.877,190.4854,190.6225,2521.0
2022-08-29 13:50:00,194.63,194.89,194.63,194.84,1535.0,190.5637,190.8183,190.5637,190.7693,1535.0
2022-08-29 14:00:00,194.63,194.63,194.41,194.41,2909.0,190.5637,190.5637,190.3483,190.3483,2909.0
2022-08-29 14:10:00,194.46,194.58,194.04,194.11,3128.0,190.3973,190.5148,189.9861,190.0546,3128.0
2022-08-29 14:20:00,194.16,194.32,194.1,194.23,1260.0,190.1036,190.2602,190.0448,190.1721,1260.0
2022-08-29 14:30:00,194.16,194.52,194.11,194.47,1633.0,190.1036,190.456,190.0546,190.4071,1633.0
2022-08-29 14:40:00,194.53,194.55,194.35,194.36,2776.0,190.4658,190.4854,190.2896,190.2994,2776.0
2022-08-29 14:50:00,194.26,194.26,193.46,194.01,3228.0,190.2015,190.2015,189.4182,189.9567,3228.0
2022-08-29 15:00:00,194.06,194.53,193.71,193.84,4845.0,190.0056,190.4658,189.663,189.7902,4845.0
2022-08-29 15:10:00,193.86,194.13,193.49,193.49,4135.0,189.8098,190.0742,189.4476,189.4476,4135.0
2022-08-29 15:20:00,193.55,193.58,193.26,193.26,3215.0,189.5063,189.5357,189.2224,189.2224,3215.0
2022-08-29 15:30:00,193.29,193.29,192.93,192.95,12236.0,189.2517,189.2517,188.8993,188.9188,12236.0
2022-08-29 15:40:00,192.95,193.1,192.72,192.81,14656.0,188.9188,189.0657,188.6936,188.7818,14656.0
2022-08-29 15:50:00,192.86,193.04,192.04,192.09,62237.0,188.8307,189.007,188.0278,188.0768,62237.0
2022-08-30 09:30:00,193.04,193.84,192.76,193.17,7147.0,189.007,189.7902,188.7328,189.1342,7147.0
2022-08-30 09:40:00,192.81,193.18,192.6,193.18,2865.0,188.7818,189.144,188.5761,189.144,2865.0
2022-08-30 09:50:00,192.99,193.2,192.68,193.04,8471.0,188.958,189.1636,188.6545,189.007,8471.0
2022-08-30 10:00:00,193.03,193.16,192.26,192.49,4004.0,188.9972,189.1244,188.2432,188.4684,4004.0
2022-08-30 10:10:00,192.39,192.45,192.28,192.28,3914.0,188.3705,188.4293,188.2628,188.2628,3914.0
2022-08-30 10:20:00,192.37,192.39,191.41,191.42,5263.0,188.351,188.3705,187.411,187.4208,5263.0
2022-08-30 10:30:00,191.47,191.56,190.18,190.19,4033.0,187.4698,187.5579,186.2067,186.2165,4033.0
2022-08-30 10:40:00,190.31,190.35,190.0,190.28,10362.0,186.334,186.3732,186.0305,186.3046,10362.0
2022-08-30 10:50:00,189.9,190.84,189.9,190.77,2873.0,185.9326,186.8529,185.9326,186.7844,2873.0
2022-08-30 11:00:00,190.74,190.85,190.49,190.59,5585.0,186.755,186.8627,186.5102,186.6081,5585.0
2022-08-30 11:10:00,190.6,190.67,189.82,190.4,11263.0,186.6179,186.6865,185.8542,186.4221,11263.0
2022-08-30 11:20:00,190.39,190.51,190.06,190.37,4310.0,186.4123,186.5298,186.0892,186.3927,4310.0
2022-08-30 11:30:00,190.19,190.42,189.98,190.25,5031.0,186.2165,186.4417,186.0109,186.2752,5031.0
2022-08-30 11:40:00,190.24,190.44,190.08,190.27,3449.0,186.2655,186.4613,186.1088,186.2948,3449.0
2022-08-30 11:50:00,190.26,190.91,190.26,190.74,2313.0,186.285,186.9215,186.285,186.755,2313.0
2022-08-30 12:00:00,190.81,191.06,190.77,190.78,5335.0,186.8235,187.0683,186.7844,186.7942,5335.0
2022-08-30 12:10:00,190.82,191.46,190.76,190.99,3385.0,186.8333,187.46,186.7746,186.9998,3385.0
2022-08-30 12:20:00,191.02,191.1,190.78,190.94,2610.0,187.0292,187.1075,186.7942,186.9508,2610.0
2022-08-30 12:30:00,190.8,190.83,190.34,190.69,2644.0,186.8138,186.8431,186.3634,186.7061,2644.0
2022-08-30 12:40:00,190.61,190.61,190.11,190.2,1635.0,186.6277,186.6277,186.1382,186.2263,1635.0
2022-08-30 12:50:00,190.34,190.42,190.15,190.15,1670.0,186.3634,186.4417,186.1773,186.1773,1670.0
2022-08-30 13:00:00,189.96,190.04,189.65,189.65,1715.0,185.9913,186.0696,185.6878,185.6878,1715.0
2022-08-30 13:10:00,189.52,189.57,189.34,189.45,2649.0,185.5605,185.6095,185.3843,185.492,2649.0
2022-08-30 13:20:00,189.29,189.51,188.92,189.43,3068.0,185.3353,185.5507,184.973,185.4724,3068.0
2022-08-30 13:30:00,189.52,189.53,189.23,189.29,3753.0,185.5605,185.5703,185.2766,185.3353,3753.0
2022-08-30 13:40:00,189.43,189.46,188.74,189.27,3015.0,185.4724,185.5017,184.7968,185.3157,3015.0
2022-08-30 13:50:00,189.22,189.51,189.14,189.37,4945.0,185.2668,185.5507,185.1884,185.4136,4945.0
2022-08-30 14:00:00,189.36,189.57,189.23,189.28,2251.0,185.4038,185.6095,185.2766,185.3255,2251.0
2022-08-30 14:10:00,189.29,189.79,189.29,189.75,9732.0,185.3353,185.8249,185.3353,185.7857,9732.0
2022-08-30 14:20:00,189.69,189.76,189.14,189.14,6523.0,185.7269,185.7955,185.1884,185.1884,6523.0
2022-08-30 14:30:00,189.1,189.74,189.1,189.47,4593.0,185.1493,185.7759,185.1493,185.5115,4593.0
2022-08-30 14:40:00,189.38,189.38,189.1,189.18,3282.0,185.4234,185.4234,185.1493,185.2276,3282.0
2022-08-30 14:50:00,189.19,189.42,189.04,189.07,5807.0,185.2374,185.4626,185.0905,185.1199,5807.0
2022-08-30 15:00:00,189.07,189.86,189.07,189.86,6069.0,185.1199,185.8934,185.1199,185.8934,6069.0
2022-08-30 15:10:00,189.97,190.2,189.66,189.75,6229.0,186.0011,186.2263,185.6976,185.7857,6229.0
2022-08-30 15:20:00,189.74,189.98,189.61,189.92,6904.0,185.7759,186.0109,185.6486,185.9521,6904.0
2022-08-30 15:30:00,189.89,189.89,189.42,189.65,11401.0,185.9228,185.9228,185.4626,185.6878,11401.0
2022-08-30 15:40:00,189.72,190.15,189.45,189.56,14576.0,185.7563,186.1773,185.492,185.5997,14576.0
2022-08-30 15:50:00,189.62,190.09,189.54,189.85,44189.0,185.6584,186.1186,185.5801,185.8836,44189.0
2022-08-31 09:30:00,190.62,191.29,190.42,191.17,4245.0,186.6375,187.2935,186.4417,187.176,4245.0
2022-08-31 09:40:00,191.31,191.54,190.64,191.47,2720.0,187.3131,187.5383,186.6571,187.4698,2720.0
2022-08-31 09:50:00,191.37,191.54,190.46,190.47,4959.0,187.3718,187.5383,186.4809,186.4906,4959.0
2022-08-31 10:00:00,190.38,190.59,189.96,190.31,3409.0,186.4025,186.6081,185.9913,186.334,3409.0
2022-08-31 10:10:00,190.03,190.48,189.79,189.96,5625.0,186.0598,186.5004,185.8249,185.9913,5625.0
2022-08-31 10:20:00,190.1,190.2,189.17,189.18,4418.0,186.1284,186.2263,185.2178,185.2276,4418.0
2022-08-31 10:30:00,188.92,189.67,188.92,189.3,5481.0,184.973,185.7074,184.973,185.3451,5481.0
2022-08-31 10:40:00,189.34,189.84,189.3,189.58,4393.0,185.3843,185.8738,185.3451,185.6192,4393.0
2022-08-31 10:50:00,189.51,189.63,188.9,189.02,4906.0,185.5507,185.6682,184.9534,185.0709,4906.0
2022-08-31 11:00:00,188.97,189.15,188.45,188.6,5272.0,185.022,185.1982,184.5128,184.6597,5272.0
2022-08-31 11:10:00,188.6,188.79,188.34,188.77,2692.0,184.6597,184.8457,184.4051,184.8262,2692.0
2022-08-31 11:20:00,188.78,188.87,188.55,188.62,3464.0,184.836,184.9241,184.6108,184.6793,3464.0
2022-08-31 11:30:00,188.58,188.9,188.48,188.84,2824.0,184.6401,184.9534,184.5422,184.8947,2824.0
2022-08-31 11:40:00,188.84,189.03,188.83,188.89,5011.0,184.8947,185.0807,184.8849,184.9437,5011.0
2022-08-31 11:50:00,188.99,189.72,188.98,189.66,2207.0,185.0416,185.7563,185.0318,185.6976,2207.0
2022-08-31 12:00:00,189.73,189.73,189.28,189.5,3210.0,185.7661,185.7661,185.3255,185.5409,3210.0
2022-08-31 12:10:00,189.42,189.47,189.16,189.19,4032.0,185.4626,185.5115,185.208,185.2374,4032.0
2022-08-31 12:20:00,189.1,189.24,188.86,189.05,1942.0,185.1493,185.2863,184.9143,185.1003,1942.0
2022-08-31 12:30:00,189.08,189.48,189.0,189.12,3773.0,185.1297,185.5213,185.0514,185.1689,3773.0
2022-08-31 12:40:00,189.06,189.06,188.87,189.02,3262.0,185.1101,185.1101,184.9241,185.0709,3262.0
2022-08-31 12:50:00,188.94,188.94,188.63,188.63,2831.0,184.9926,184.9926,184.6891,184.6891,2831.0
2022-08-31 13:00:00,188.78,188.78,188.5,188.64,2115.0,184.836,184.836,184.5618,184.6989,2115.0
2022-08-31 13:10:00,188.76,188.82,188.4,188.41,2768.0,184.8164,184.8751,184.4639,184.4737,2768.0
2022-08-31 13:20:00,188.14,188.22,187.83,188.22,2128.0,184.2093,184.2877,183.9058,184.2877,2128.0
2022-08-31 13:30:00,188.09,188.17,187.82,187.82,3540.0,184.1604,184.2387,183.896,183.896,3540.0
2022-08-31 13:40:00,187.8,187.91,187.68,187.71,2998.0,183.8764,183.9841,183.7589,183.7883,2998.0
2022-08-31 13:50:00,187.61,188.07,187.61,188.0,2323.0,183.6904,184.1408,183.6904,184.0723,2323.0
2022-08-31 14:00:00,188.03,188.12,187.69,188.12,3163.0,184.1016,184.1897,183.7687,184.1897,3163.0
2022-08-31 14:10:00,188.02,188.17,187.79,188.11,7875.0,184.0918,184.2387,183.8666,184.18,7875.0
2022-08-31 14:20:00,188.18,188.27,187.97,188.16,3846.0,184.2485,184.3366,184.0429,184.2289,3846.0
2022-08-31 14:30:00,188.23,188.23,187.75,187.86,3035.0,184.2974,184.2974,183.8275,183.9352,3035.0
2022-08-31 14:40:00,187.85,187.92,187.35,187.77,3966.0,183.9254,183.9939,183.4358,183.8471,3966.0
2022-08-31 14:50:00,187.63,187.95,187.63,187.88,4352.0,183.71,184.0233,183.71,183.9548,4352.0
2022-08-31 15:00:00,187.97,188.32,187.9,188.32,4441.0,184.0429,184.3856,183.9743,184.3856,4441.0
2022-08-31 15:10:00,188.21,188.91,188.15,188.88,7446.0,184.2779,184.9632,184.2191,184.9339,7446.0
2022-08-31 15:20:00,188.8,188.8,188.18,188.3,5402.0,184.8555,184.8555,184.2485,184.366,5402.0
2022-08-31 15:30:00,188.25,188.97,188.17,188.97,21883.0,184.317,185.022,184.2387,185.022,21883.0
2022-08-31 15:40:00,188.91,189.78,188.83,189.58,25904.0,184.9632,185.8151,184.8849,185.6192,25904.0
2022-08-31 15:50:00,189.61,189.61,188.7,188.84,90210.0,185.6486,185.6486,184.7576,184.8947,90210.0
2022-09-01 09:30:00,186.94,186.94,186.13,186.44,33216.0,183.0344,183.0344,182.2413,182.5448,33216.0
2022-09-01 09:40:00,186.76,186.76,185.96,186.27,2964.0,182.8582,182.8582,182.0749,182.3784,2964.0
2022-09-01 09:50:00,186.19,186.22,185.93,186.22,1518.0,182.3001,182.3294,182.0455,182.3294,1518.0
2022-09-01 10:00:00,186.72,186.72,185.74,185.74,4195.0,182.819,182.819,181.8595,181.8595,4195.0
2022-09-01 10:10:00,185.56,185.91,185.14,185.46,4862.0,181.6832,182.0259,181.272,181.5853,4862.0
2022-09-01 10:20:00,185.48,186.3,185.48,186.3,3308.0,181.6049,182.4078,181.6049,182.4078,3308.0
2022-09-01 10:30:00,186.16,186.16,185.09,185.09,1602.0,182.2707,182.2707,181.223,181.223,1602.0
2022-09-01 10:40:00,185.05,185.14,184.39,184.39,1734.0,181.1839,181.272,180.5377,180.5377,1734.0
2022-09-01 10:50:00,184.39,184.83,184.39,184.57,6201.0,180.5377,180.9685,180.5377,180.7139,6201.0
2022-09-01 11:00:00,184.59,185.19,184.38,184.95,5174.0,180.7335,181.321,180.5279,181.086,5174.0
2022-09-01 11:10:00,185.06,185.73,184.97,185.56,4880.0,181.1937,181.8497,181.1056,181.6832,4880.0
2022-09-01 11:20:00,185.67,185.67,185.05,185.16,3102.0,181.7909,181.7909,181.1839,181.2916,3102.0
2022-09-01 11:30:00,185.21,186.1,185.14,185.59,3314.0,181.3405,182.2119,181.272,181.7126,3314.0
2022-09-01 11:40:00,185.54,185.54,185.23,185.47,2673.0,181.6636,181.6636,181.3601,181.5951,2673.0
2022-09-01 11:50:00,185.34,185.34,185.1,185.24,1275.0,181.4678,181.4678,181.2328,181.3699,1275.0
2022-09-01 12:00:00,185.26,185.41,185.15,185.29,2948.0,181.3895,181.5364,181.2818,181.4189,2948.0
2022-09-01 12:10:00,185.18,185.62,185.18,185.62,2020.0,181.3112,181.742,181.3112,181.742,2020.0
2022-09-01 12:20:00,185.63,185.68,185.42,185.68,4593.0,181.7518,181.8007,181.5462,181.8007,4593.0
2022-09-01 12:30:00,185.6,185.8,185.55,185.67,3421.0,181.7224,181.9182,181.6734,181.7909,3421.0
2022-09-01 12:40:00,185.64,185.9,185.51,185.9,6037.0,181.7616,182.0161,181.6343,182.0161,6037.0
2022-09-01 12:50:00,186.02,186.04,185.79,186.02,5024.0,182.1336,182.1532,181.9084,182.1336,5024.0
2022-09-01 13:00:00,186.07,186.59,186.07,186.53,5259.0,182.1826,182.6917,182.1826,182.633,5259.0
2022-09-01 13:10:00,186.86,187.22,186.69,187.0,8532.0,182.9561,183.3085,182.7896,183.0931,8532.0
2022-09-01 13:20:00,187.01,187.31,187.0,187.18,5541.0,183.1029,183.3967,183.0931,183.2694,5541.0
2022-09-01 13:30:00,187.25,187.44,187.14,187.27,4921.0,183.3379,183.524,183.2302,183.3575,4921.0
2022-09-01 13:40:00,187.19,187.21,186.91,187.15,5191.0,183.2792,183.2988,183.005,183.24,5191.0
2022-09-01 13:50:00,187.2,187.32,187.04,187.28,4211.0,183.289,183.4065,183.1323,183.3673,4211.0
2022-09-01 14:00:00,187.24,187.67,187.24,187.5,8659.0,183.3281,183.7491,183.3281,183.5827,8659.0
2022-09-01 14:10:00,187.51,187.65,187.47,187.65,3170.0,183.5925,183.7296,183.5533,183.7296,3170.0
2022-09-01 14:20:00,187.59,188.36,187.59,188.07,3939.0,183.6708,184.4247,183.6708,184.1408,3939.0
2022-09-01 14:30:00,188.1,188.47,188.1,188.26,6128.0,184.1702,184.5324,184.1702,184.3268,6128.0
2022-09-01 14:40:00,188.32,188.53,188.18,188.18,8190.0,184.3856,184.5912,184.2485,184.2485,8190.0
2022-09-01 14:50:00,188.18,188.61,188.18,188.51,7336.0,184.2485,184.6695,184.2485,184.5716,7336.0
2022-09-01 15:00:00,188.53,188.87,188.53,188.86,3912.0,184.5912,184.9241,184.5912,184.9143,3912.0
2022-09-01 15:10:00,188.87,189.11,188.74,188.74,6550.0,184.9241,185.1591,184.7968,184.7968,6550.0
2022-09-01 15:20:00,188.71,188.86,188.43,188.67,8508.0,184.7674,184.9143,184.4933,184.7283,8508.0
2022-09-01 15:30:00,188.6,188.98,188.44,188.83,16081.0,184.6597,185.0318,184.5031,184.8849,16081.0
2022-09-01 15:40:00,188.82,189.67,188.82,189.37,22733.0,184.8751,185.7074,184.8751,185.4136,22733.0
2022-09-01 15:50:00,189.41,190.19,189.33,190.05,59339.0,185.4528,186.2165,185.3745,186.0794,59339.0
2022-09-02 09:30:00,191.32,191.87,189.56,191.0,7254.0,187.7125,188.2521,185.9857,187.3986,7254.0
2022-09-02 09:40:00,191.5,191.78,189.91,189.91,4601.0,187.8891,188.1638,186.3291,186.3291,4601.0
2022-09-02 09:50:00,190.51,190.66,189.25,189.52,7109.0,186.9178,187.065,185.6816,185.9465,7109.0
2022-09-02 10:00:00,189.34,189.72,188.79,189.71,6119.0,185.7699,186.1427,185.2302,186.1329,6119.0
2022-09-02 10:10:00,189.53,191.16,189.53,191.16,3641.0,185.9563,187.5555,185.9563,187.5555,3641.0
2022-09-02 10:20:00,191.14,191.14,190.44,190.91,6449.0,187.5359,187.5359,186.8491,187.3103,6449.0
2022-09-02 10:30:00,190.91,191.09,190.55,191.09,6107.0,187.3103,187.4869,186.957,187.4869,6107.0
2022-09-02 10:40:00,191.1,191.46,190.93,191.42,3574.0,187.4967,187.8499,187.3299,187.8106,3574.0
2022-09-02 10:50:00,191.59,191.75,190.84,191.24,2711.0,187.9774,188.1344,187.2416,187.634,2711.0
2022-09-02 11:00:00,191.53,192.14,191.52,191.82,2390.0,187.9186,188.5171,187.9087,188.2031,2390.0
2022-09-02 11:10:00,191.83,192.0,191.67,191.9,3125.0,188.2129,188.3797,188.0559,188.2816,3125.0
2022-09-02 11:20:00,191.78,191.78,191.56,191.75,3480.0,188.1638,188.1638,187.948,188.1344,3480.0
2022-09-02 11:30:00,191.84,192.04,191.54,192.03,3869.0,188.2227,188.4189,187.9284,188.4091,3869.0
2022-09-02 11:40:00,191.78,191.8,191.27,191.62,2583.0,188.1638,188.1835,187.6635,188.0069,2583.0
2022-09-02 11:50:00,191.7,192.06,191.7,191.92,2764.0,188.0854,188.4386,188.0854,188.3012,2764.0
2022-09-02 12:00:00,191.94,191.94,191.61,191.7,3380.0,188.3208,188.3208,187.9971,188.0854,3380.0
2022-09-02 12:10:00,191.6,191.67,191.1,191.11,3802.0,187.9872,188.0559,187.4967,187.5065,3802.0
2022-09-02 12:20:00,190.89,190.93,190.05,190.06,4160.0,187.2906,187.3299,186.4665,186.4763,4160.0
2022-09-02 12:30:00,190.01,190.24,189.73,189.87,2381.0,186.4272,186.6529,186.1525,186.2899,2381.0
2022-09-02 12:40:00,189.69,189.79,189.29,189.3,2500.0,186.1133,186.2114,185.7208,185.7306,2500.0
2022-09-02 12:50:00,189.21,189.29,188.93,189.12,2904.0,185.6423,185.7208,185.3676,185.554,2904.0
2022-09-02 13:00:00,189.07,189.07,188.39,188.54,3442.0,185.5049,185.5049,184.8378,184.9849,3442.0
2022-09-02 13:10:00,188.28,188.61,188.14,188.61,4386.0,184.7298,185.0536,184.5925,185.0536,4386.0
2022-09-02 13:20:00,188.41,188.41,187.78,187.82,3599.0,184.8574,184.8574,184.2393,184.2785,3599.0
2022-09-02 13:30:00,187.84,188.08,187.84,188.06,4044.0,184.2981,184.5336,184.2981,184.514,4044.0
2022-09-02 13:40:00,187.99,188.36,187.72,187.73,4063.0,184.4453,184.8083,184.1804,184.1902,4063.0
2022-09-02 13:50:00,187.49,187.49,187.14,187.31,2745.0,183.9547,183.9547,183.6113,183.7781,2745.0
2022-09-02 14:00:00,187.26,187.54,187.26,187.54,2639.0,183.7291,184.0038,183.7291,184.0038,2639.0
2022-09-02 14:10:00,187.36,187.62,187.26,187.41,2598.0,183.8272,184.0823,183.7291,183.8762,2598.0
2022-09-02 14:20:00,187.3,187.68,187.08,187.68,4004.0,183.7683,184.1412,183.5525,184.1412,4004.0
2022-09-02 14:30:00,187.49,187.99,187.43,187.99,1900.0,183.9547,184.4453,183.8959,184.4453,1900.0
2022-09-02 14:40:00,187.95,188.08,187.77,187.81,4482.0,184.4061,184.5336,184.2295,184.2687,4482.0
2022-09-02 14:50:00,187.76,187.86,187.35,187.46,4704.0,184.2196,184.3178,183.8174,183.9253,4704.0
2022-09-02 15:00:00,187.46,187.93,187.46,187.8,6924.0,183.9253,184.3864,183.9253,184.2589,6924.0
2022-09-02 15:10:00,187.71,187.77,187.37,187.45,5525.0,184.1706,184.2295,183.837,183.9155,5525.0
2022-09-02 15:20:00,187.51,187.93,187.18,187.44,9584.0,183.9744,184.3864,183.6506,183.9057,9584.0
2022-09-02 15:30:00,187.37,187.38,186.19,186.37,7363.0,183.837,183.8468,182.6793,182.8559,7363.0
2022-09-02 15:40:00,186.37,186.74,186.22,186.74,9762.0,182.8559,183.2189,182.7087,183.2189,9762.0
2022-09-02 15:50:00,186.76,187.63,186.76,187.62,52860.0,183.2385,184.0921,183.2385,184.0823,52860.0
2022-09-06 09:30:00,188.52,188.52,187.24,187.75,3912.0,184.9653,184.9653,183.7095,184.2098,3912.0
2022-09-06 09:40:00,187.34,187.85,187.11,187.79,1864.0,183.8076,184.3079,183.5819,184.2491,1864.0
2022-09-06 09:50:00,187.52,187.81,186.77,187.47,3101.0,183.9842,184.2687,183.2483,183.9351,3101.0
2022-09-06 10:00:00,187.37,187.59,186.02,186.24,3388.0,183.837,184.0529,182.5125,182.7283,3388.0
2022-09-06 10:10:00,186.26,186.26,185.75,186.09,8251.0,182.7479,182.7479,182.2475,182.5811,8251.0
2022-09-06 10:20:00,186.17,186.89,185.75,186.72,6004.0,182.6596,183.3661,182.2475,183.1993,6004.0
2022-09-06 10:30:00,186.64,187.61,186.45,187.61,8128.0,183.1208,184.0725,182.9343,184.0725,8128.0
2022-09-06 10:40:00,188.22,188.6,188.0,188.32,2729.0,184.671,185.0438,184.4551,184.7691,2729.0
2022-09-06 10:50:00,188.6,189.28,188.34,188.91,8056.0,185.0438,185.711,184.7887,185.348,8056.0
2022-09-06 11:00:00,188.75,189.2,188.37,188.96,3632.0,185.191,185.6325,184.8181,185.397,3632.0
2022-09-06 11:10:00,188.78,188.78,188.07,188.26,2009.0,185.2204,185.2204,184.5238,184.7102,2009.0
2022-09-06 11:20:00,188.22,188.42,187.88,188.14,4157.0,184.671,184.8672,184.3374,184.5925,4157.0
2022-09-06 11:30:00,187.88,188.59,187.72,188.33,5676.0,184.3374,185.034,184.1804,184.7789,5676.0
2022-09-06 11:40:00,188.18,188.96,188.18,188.34,2820.0,184.6317,185.397,184.6317,184.7887,2820.0
2022-09-06 11:50:00,188.31,188.79,188.31,188.65,3046.0,184.7593,185.2302,184.7593,185.0929,3046.0
2022-09-06 12:00:00,188.46,188.65,187.69,187.81,4716.0,184.9064,185.0929,184.151,184.2687,4716.0
2022-09-06 12:10:00,187.81,187.83,187.14,187.15,1620.0,184.2687,184.2883,183.6113,183.6211,1620.0
2022-09-06 12:20:00,187.05,187.05,186.56,186.75,3343.0,183.523,183.523,183.0423,183.2287,3343.0
2022-09-06 12:30:00,186.74,187.29,186.74,187.17,4822.0,183.2189,183.7585,183.2189,183.6408,4822.0
2022-09-06 12:40:00,187.24,187.54,187.17,187.46,2501.0,183.7095,184.0038,183.6408,183.9253,2501.0
2022-09-06 12:50:00,187.43,187.53,187.16,187.16,2102.0,183.8959,183.994,183.631,183.631,2102.0
2022-09-06 13:00:00,187.23,187.33,186.34,186.34,2400.0,183.6996,183.7978,182.8264,182.8264,2400.0
2022-09-06 13:10:00,186.52,186.6,185.96,186.34,6146.0,183.003,183.0815,182.4536,182.8264,6146.0
2022-09-06 13:20:00,186.55,186.59,186.35,186.48,3286.0,183.0325,183.0717,182.8362,182.9638,3286.0
2022-09-06 13:30:00,186.49,186.98,186.48,186.57,2721.0,182.9736,183.4544,182.9638,183.0521,2721.0
2022-09-06 13:40:00,186.54,186.74,186.22,186.36,4628.0,183.0227,183.2189,182.7087,182.846,4628.0
2022-09-06 13:50:00,186.41,186.73,186.18,186.73,2818.0,182.8951,183.2091,182.6694,183.2091,2818.0
2022-09-06 14:00:00,186.63,186.85,186.46,186.46,4171.0,183.111,183.3268,182.9442,182.9442,4171.0
2022-09-06 14:10:00,186.6,187.11,186.6,187.11,4772.0,183.0815,183.5819,183.0815,183.5819,4772.0
2022-09-06 14:20:00,187.02,187.02,186.64,186.81,3155.0,183.4936,183.4936,183.1208,183.2876,3155.0
2022-09-06 14:30:00,186.81,186.82,186.45,186.56,3545.0,183.2876,183.2974,182.9343,183.0423,3545.0
2022-09-06 14:40:00,186.46,186.67,186.37,186.67,2931.0,182.9442,183.1502,182.8559,183.1502,2931.0
2022-09-06 14:50:00,186.6,186.91,186.35,186.68,3001.0,183.0815,183.3857,182.8362,183.16,3001.0
2022-09-06 15:00:00,186.7,187.12,186.54,187.12,3750.0,183.1796,183.5917,183.0227,183.5917,3750.0
2022-09-06 15:10:00,187.0,187.4,186.99,187.11,2167.0,183.474,183.8664,183.4642,183.5819,2167.0
2022-09-06 15:20:00,187.21,187.44,186.78,187.14,2704.0,183.68,183.9057,183.2581,183.6113,2704.0
2022-09-06 15:30:00,187.08,187.1,186.53,186.65,5013.0,183.5525,183.5721,183.0128,183.1306,5013.0
2022-09-06 15:40:00,186.69,187.43,186.61,187.3,10113.0,183.1698,183.8959,183.0913,183.7683,10113.0
2022-09-06 15:50:00,187.22,187.64,186.92,187.3,55641.0,183.6898,184.1019,183.3955,183.7683,55641.0
2022-09-07 09:30:00,188.16,188.84,187.25,188.84,6480.0,184.6121,185.2793,183.7193,185.2793,6480.0
2022-09-07 09:40:00,189.06,189.62,189.06,189.41,1073.0,185.4951,186.0446,185.4951,185.8385,1073.0
2022-09-07 09:50:00,188.81,189.58,188.73,188.81,1752.0,185.2498,186.0053,185.1714,185.2498,1752.0
2022-09-07 10:00:00,189.09,189.1,188.54,188.63,1700.0,185.5246,185.5344,184.9849,185.0732,1700.0
2022-09-07 10:10:00,188.86,189.0,188.39,189.0,11380.0,185.2989,185.4363,184.8378,185.4363,11380.0
2022-09-07 10:20:00,188.89,189.09,188.41,188.96,4212.0,185.3283,185.5246,184.8574,185.397,4212.0
2022-09-07 10:30:00,189.06,189.71,189.01,189.15,6194.0,185.4951,186.1329,185.4461,185.5834,6194.0
2022-09-07 10:40:00,188.93,189.08,188.58,188.86,3207.0,185.3676,185.5148,185.0242,185.2989,3207.0
2022-09-07 10:50:00,188.89,189.36,188.82,189.36,5099.0,185.3283,185.7895,185.2597,185.7895,5099.0
2022-09-07 11:00:00,189.11,189.58,189.05,189.58,2740.0,185.5442,186.0053,185.4853,186.0053,2740.0
2022-09-07 11:10:00,189.53,189.79,189.43,189.61,2162.0,185.9563,186.2114,185.8582,186.0348,2162.0
2022-09-07 11:20:00,189.69,189.74,189.48,189.48,2711.0,186.1133,186.1623,185.9072,185.9072,2711.0
2022-09-07 11:30:00,189.42,189.74,189.37,189.54,1229.0,185.8483,186.1623,185.7993,185.9661,1229.0
2022-09-07 11:40:00,189.62,189.68,189.4,189.68,2818.0,186.0446,186.1034,185.8287,186.1034,2818.0
2022-09-07 11:50:00,189.68,189.86,189.68,189.78,2583.0,186.1034,186.28,186.1034,186.2016,2583.0
2022-09-07 12:00:00,189.75,189.93,189.57,189.86,3160.0,186.1721,186.3487,185.9955,186.28,3160.0
2022-09-07 12:10:00,189.84,189.9,189.66,189.75,2447.0,186.2604,186.3193,186.0838,186.1721,2447.0
2022-09-07 12:20:00,189.63,190.06,189.47,190.06,7398.0,186.0544,186.4763,185.8974,186.4763,7398.0
2022-09-07 12:30:00,190.11,190.44,190.04,190.44,3501.0,186.5253,186.8491,186.4567,186.8491,3501.0
2022-09-07 12:40:00,190.5,191.33,190.44,191.17,6448.0,186.908,187.7223,186.8491,187.5653,6448.0
2022-09-07 12:50:00,191.25,191.25,191.09,191.09,1232.0,187.6438,187.6438,187.4869,187.4869,1232.0
2022-09-07 13:00:00,191.27,191.58,191.18,191.46,1480.0,187.6635,187.9676,187.5752,187.8499,1480.0
2022-09-07 13:10:00,191.34,191.44,191.07,191.07,2634.0,187.7321,187.8303,187.4672,187.4672,2634.0
2022-09-07 13:20:00,191.09,191.23,190.99,191.23,2582.0,187.4869,187.6242,187.3887,187.6242,2582.0
2022-09-07 13:30:00,191.16,191.66,191.07,191.65,5477.0,187.5555,188.0461,187.4672,188.0363,5477.0
2022-09-07 13:40:00,191.72,192.1,191.7,192.06,2615.0,188.105,188.4778,188.0854,188.4386,2615.0
2022-09-07 13:50:00,192.08,192.37,192.05,192.2,3132.0,188.4582,188.7427,188.4288,188.5759,3132.0
2022-09-07 14:00:00,192.13,192.88,192.11,192.81,5090.0,188.5072,189.2431,188.4876,189.1744,5090.0
2022-09-07 14:10:00,192.77,193.02,192.66,192.72,5423.0,189.1352,189.3805,189.0273,189.0861,5423.0
2022-09-07 14:20:00,192.76,193.1,192.44,193.09,2636.0,189.1254,189.459,188.8114,189.4491,2636.0
2022-09-07 14:30:00,193.12,193.52,193.12,193.44,3007.0,189.4786,189.871,189.4786,189.7925,3007.0
2022-09-07 14:40:00,193.38,193.92,193.38,193.87,6056.0,189.7337,190.2635,189.7337,190.2144,6056.0
2022-09-07 14:50:00,193.92,194.09,193.62,194.09,6207.0,190.2635,190.4303,189.9692,190.4303,6207.0
2022-09-07 15:00:00,193.97,194.09,193.87,194.05,4788.0,190.3126,190.4303,190.2144,190.391,4788.0
2022-09-07 15:10:00,194.07,194.34,193.85,193.91,5726.0,190.4107,190.6756,190.1948,190.2537,5726.0
2022-09-07 15:20:00,193.99,194.25,193.78,194.25,5328.0,190.3322,190.5873,190.1261,190.5873,5328.0
2022-09-07 15:30:00,194.19,194.39,193.88,193.99,10395.0,190.5284,190.7246,190.2242,190.3322,10395.0
2022-09-07 15:40:00,193.99,194.35,193.88,194.35,17014.0,190.3322,190.6854,190.2242,190.6854,17014.0
2022-09-07 15:50:00,194.33,194.33,193.3,193.52,64795.0,190.6658,190.6658,189.6552,189.871,64795.0
2022-09-08 09:30:00,191.91,192.47,191.85,191.91,3819.0,188.2914,188.8408,188.2325,188.2914,3819.0
2022-09-08 09:40:00,192.31,193.53,191.97,192.94,4516.0,188.6839,189.8808,188.3503,189.302,4516.0
2022-09-08 09:50:00,193.18,193.8,193.07,193.8,2924.0,189.5374,190.1458,189.4295,190.1458,2924.0
2022-09-08 10:00:00,193.28,193.95,193.03,193.89,3434.0,189.6356,190.2929,189.3903,190.2341,3434.0
2022-09-08 10:10:00,193.46,194.15,193.26,194.15,2825.0,189.8122,190.4892,189.6159,190.4892,2825.0
2022-09-08 10:20:00,194.34,194.5,193.83,194.13,3037.0,190.6756,190.8326,190.1752,190.4695,3037.0
2022-09-08 10:30:00,194.21,195.02,194.14,194.75,6375.0,190.548,191.3428,190.4793,191.0778,6375.0
2022-09-08 10:40:00,194.65,194.97,194.54,194.9,3793.0,190.9797,191.2937,190.8718,191.225,3793.0
2022-09-08 10:50:00,194.93,195.28,194.68,195.09,3429.0,191.2545,191.5979,191.0092,191.4114,3429.0
2022-09-08 11:00:00,195.35,195.82,195.35,195.57,4254.0,191.6665,192.1277,191.6665,191.8824,4254.0
2022-09-08 11:10:00,195.59,196.09,195.33,196.06,6473.0,191.902,192.3926,191.6469,192.3631,6473.0
2022-09-08 11:20:00,195.92,196.12,195.77,196.0,1759.0,192.2258,192.422,192.0786,192.3043,1759.0
2022-09-08 11:30:00,195.98,195.98,195.4,195.4,12113.0,192.2847,192.2847,191.7156,191.7156,12113.0
2022-09-08 11:40:00,195.37,195.43,195.1,195.33,2123.0,191.6862,191.745,191.4212,191.6469,2123.0
2022-09-08 11:50:00,195.28,195.66,195.03,195.24,2100.0,191.5979,191.9707,191.3526,191.5586,2100.0
2022-09-08 12:00:00,194.87,194.94,192.96,193.33,5001.0,191.1956,191.2643,189.3216,189.6846,5001.0
2022-09-08 12:10:00,193.11,193.67,192.68,193.41,5282.0,189.4688,190.0182,189.0469,189.7631,5282.0
2022-09-08 12:20:00,193.26,193.74,192.94,193.74,3276.0,189.6159,190.0869,189.302,190.0869,3276.0
2022-09-08 12:30:00,193.43,194.0,193.43,193.68,2627.0,189.7827,190.342,189.7827,190.028,2627.0
2022-09-08 12:40:00,193.84,194.33,193.83,193.93,4700.0,190.185,190.6658,190.1752,190.2733,4700.0
2022-09-08 12:50:00,193.91,194.2,193.84,193.9,4436.0,190.2537,190.5382,190.185,190.2439,4436.0
2022-09-08 13:00:00,193.85,194.13,193.47,193.72,3328.0,190.1948,190.4695,189.822,190.0673,3328.0
2022-09-08 13:10:00,193.73,194.53,193.71,194.17,4595.0,190.0771,190.862,190.0575,190.5088,4595.0
2022-09-08 13:20:00,194.29,194.65,194.28,194.65,2714.0,190.6265,190.9797,190.6167,190.9797,2714.0
2022-09-08 13:30:00,194.62,195.2,194.49,194.86,4338.0,190.9503,191.5194,190.8227,191.1858,4338.0
2022-09-08 13:40:00,194.64,195.03,194.62,195.03,2000.0,190.9699,191.3526,190.9503,191.3526,2000.0
2022-09-08 13:50:00,194.91,195.07,194.22,194.56,5291.0,191.2348,191.3918,190.5578,190.8914,5291.0
2022-09-08 14:00:00,194.7,194.78,194.3,194.45,4357.0,191.0288,191.1073,190.6363,190.7835,4357.0
2022-09-08 14:10:00,194.46,194.93,194.21,194.74,6067.0,190.7933,191.2545,190.548,191.068,6067.0
2022-09-08 14:20:00,194.86,195.01,194.6,194.81,15515.0,191.1858,191.3329,190.9307,191.1367,15515.0
2022-09-08 14:30:00,194.83,195.51,194.74,195.51,8280.0,191.1563,191.8235,191.068,191.8235,8280.0
2022-09-08 14:40:00,195.46,195.66,194.84,194.97,12301.0,191.7745,191.9707,191.1661,191.2937,12301.0
2022-09-08 14:50:00,194.8,195.22,194.78,194.92,4579.0,191.1269,191.539,191.1073,191.2446,4579.0
2022-09-08 15:00:00,194.93,195.09,194.12,194.57,9726.0,191.2545,191.4114,190.4597,190.9012,9726.0
2022-09-08 15:10:00,194.52,194.96,194.47,194.59,5987.0,190.8522,191.2839,190.8031,190.9209,5987.0
2022-09-08 15:20:00,194.53,195.1,194.47,194.97,25528.0,190.862,191.4212,190.8031,191.2937,25528.0
2022-09-08 15:30:00,194.96,195.38,194.91,195.33,15157.0,191.2839,191.696,191.2348,191.6469,15157.0
2022-09-08 15:40:00,195.36,195.66,195.03,195.48,26665.0,191.6763,191.9707,191.3526,191.7941,26665.0
2022-09-08 15:50:00,195.48,196.43,195.44,196.36,60726.0,191.7941,192.7262,191.7548,192.6575,60726.0
2022-09-09 09:30:00,197.24,198.46,197.24,198.46,5194.0,193.5209,194.7179,193.5209,194.7179,5194.0
2022-09-09 09:40:00,198.19,198.19,197.67,197.69,600.0,194.453,194.453,193.9428,193.9624,600.0
2022-09-09 09:50:00,197.64,198.05,197.4,197.74,2673.0,193.9134,194.3156,193.6779,194.0115,2673.0
2022-09-09 10:00:00,197.59,197.88,197.44,197.53,7869.0,193.8643,194.1488,193.7171,193.8054,7869.0
2022-09-09 10:10:00,197.16,197.59,196.87,197.36,3419.0,193.4424,193.8643,193.1579,193.6386,3419.0
2022-09-09 10:20:00,197.53,197.53,196.99,197.5,1547.0,193.8054,193.8054,193.2756,193.776,1547.0
2022-09-09 10:30:00,197.42,197.75,197.33,197.75,2330.0,193.6975,194.0213,193.6092,194.0213,2330.0
2022-09-09 10:40:00,197.86,198.52,197.78,198.52,3278.0,194.1292,194.7768,194.0507,194.7768,3278.0
2022-09-09 10:50:00,198.51,198.53,197.98,198.18,1604.0,194.7669,194.7866,194.2469,194.4432,1604.0
2022-09-09 11:00:00,198.18,198.24,197.63,197.64,4297.0,194.4432,194.502,193.9035,193.9134,4297.0
2022-09-09 11:10:00,197.5,197.83,197.49,197.5,3156.0,193.776,194.0998,193.7662,193.776,3156.0
2022-09-09 11:20:00,197.28,197.52,197.22,197.31,1770.0,193.5601,193.7956,193.5013,193.5896,1770.0
2022-09-09 11:30:00,197.21,197.48,197.18,197.48,2948.0,193.4915,193.7564,193.462,193.7564,2948.0
2022-09-09 11:40:00,197.51,197.52,197.08,197.11,1613.0,193.7858,193.7956,193.3639,193.3933,1613.0
2022-09-09 11:50:00,196.98,197.24,196.8,197.08,2103.0,193.2658,193.5209,193.0892,193.3639,2103.0
2022-09-09 12:00:00,196.99,197.05,196.83,196.95,2752.0,193.2756,193.3345,193.1186,193.2364,2752.0
2022-09-09 12:10:00,196.85,197.08,196.73,196.93,1579.0,193.1382,193.3639,193.0205,193.2167,1579.0
2022-09-09 12:20:00,196.88,196.88,196.47,196.47,2200.0,193.1677,193.1677,192.7654,192.7654,2200.0
2022-09-09 12:30:00,196.44,196.7,196.44,196.63,2029.0,192.736,192.9911,192.736,192.9224,2029.0
2022-09-09 12:40:00,196.8,196.89,196.6,196.75,2866.0,193.0892,193.1775,192.893,193.0401,2866.0
2022-09-09 12:50:00,196.82,196.98,196.7,196.98,3521.0,193.1088,193.2658,192.9911,193.2658,3521.0
2022-09-09 13:00:00,196.98,197.26,196.77,197.13,3769.0,193.2658,193.5405,193.0598,193.413,3769.0
2022-09-09 13:10:00,197.1,197.66,197.1,197.66,2003.0,193.3835,193.933,193.3835,193.933,2003.0
2022-09-09 13:20:00,197.58,197.79,197.45,197.46,3790.0,193.8545,194.0605,193.7269,193.7367,3790.0
2022-09-09 13:30:00,197.59,197.73,197.58,197.72,855.0,193.8643,194.0017,193.8545,193.9918,855.0
2022-09-09 13:40:00,197.7,197.71,197.24,197.47,2720.0,193.9722,193.982,193.5209,193.7466,2720.0
2022-09-09 13:50:00,197.43,197.47,197.13,197.29,2654.0,193.7073,193.7466,193.413,193.57,2654.0
2022-09-09 14:00:00,197.33,197.35,197.15,197.17,4403.0,193.6092,193.6288,193.4326,193.4522,4403.0
2022-09-09 14:10:00,197.27,197.5,196.98,197.44,7155.0,193.5503,193.776,193.2658,193.7171,7155.0
2022-09-09 14:20:00,197.42,197.85,197.42,197.84,11262.0,193.6975,194.1194,193.6975,194.1096,11262.0
2022-09-09 14:30:00,197.84,198.03,197.69,197.87,8178.0,194.1096,194.296,193.9624,194.139,8178.0
2022-09-09 14:40:00,197.87,197.88,197.46,197.46,2047.0,194.139,194.1488,193.7367,193.7367,2047.0
2022-09-09 14:50:00,197.31,197.61,197.25,197.61,5804.0,193.5896,193.8839,193.5307,193.8839,5804.0
2022-09-09 15:00:00,197.68,197.83,197.68,197.71,2168.0,193.9526,194.0998,193.9526,193.982,2168.0
2022-09-09 15:10:00,197.7,197.79,197.59,197.74,3961.0,193.9722,194.0605,193.8643,194.0115,3961.0
2022-09-09 15:20:00,197.73,197.75,197.44,197.46,4897.0,194.0017,194.0213,193.7171,193.7367,4897.0
2022-09-09 15:30:00,197.44,197.5,197.29,197.4,10007.0,193.7171,193.776,193.57,193.6779,10007.0
2022-09-09 15:40:00,197.45,198.01,197.41,197.61,12400.0,193.7269,194.2764,193.6877,193.8839,12400.0
2022-09-09 15:50:00,197.54,197.57,197.05,197.06,41936.0,193.8152,193.8447,193.3345,193.3443,41936.0
2022-09-12 09:30:00,198.08,198.84,197.62,198.43,3928.0,194.3451,195.0907,193.8937,194.6885,3928.0
2022-09-12 09:40:00,198.25,198.92,198.25,198.92,2350.0,194.5118,195.1692,194.5118,195.1692,2350.0
2022-09-12 09:50:00,198.74,198.92,198.21,198.69,8493.0,194.9926,195.1692,194.4726,194.9436,8493.0
2022-09-12 10:00:00,198.77,199.42,198.76,199.26,7934.0,195.022,195.6598,195.0122,195.5028,7934.0
2022-09-12 10:10:00,199.27,199.34,198.76,199.34,5801.0,195.5126,195.5813,195.0122,195.5813,5801.0
2022-09-12 10:20:00,199.22,199.23,198.66,198.72,3231.0,195.4636,195.4734,194.9141,194.973,3231.0
2022-09-12 10:30:00,198.71,199.09,198.53,198.57,11415.0,194.9632,195.336,194.7866,194.8258,11415.0
2022-09-12 10:40:00,198.69,198.82,198.34,198.55,6864.0,194.9436,195.0711,194.6002,194.8062,6864.0
2022-09-12 10:50:00,198.54,198.61,198.28,198.34,5818.0,194.7964,194.8651,194.5413,194.6002,5818.0
2022-09-12 11:00:00,198.34,198.35,197.57,197.95,5557.0,194.6002,194.61,193.8447,194.2175,5557.0
2022-09-12 11:10:00,197.83,197.95,197.45,197.9,4645.0,194.0998,194.2175,193.7269,194.1684,4645.0
2022-09-12 11:20:00,197.76,198.21,197.69,198.02,9978.0,194.0311,194.4726,193.9624,194.2862,9978.0
2022-09-12 11:30:00,198.1,198.17,197.51,197.59,4578.0,194.3647,194.4334,193.7858,193.8643,4578.0
2022-09-12 11:40:00,197.64,197.96,197.56,197.61,5102.0,193.9134,194.2273,193.8349,193.8839,5102.0
2022-09-12 11:50:00,197.56,197.81,196.89,197.11,5301.0,193.8349,194.0801,193.1775,193.3933,5301.0
2022-09-12 12:00:00,197.16,197.67,196.92,197.3,7703.0,193.4424,193.9428,193.2069,193.5798,7703.0
2022-09-12 12:10:00,197.25,197.6,197.21,197.38,17668.0,193.5307,193.8741,193.4915,193.6583,17668.0
2022-09-12 12:20:00,197.13,197.97,197.13,197.91,3016.0,193.413,194.2371,193.413,194.1783,3016.0
2022-09-12 12:30:00,197.96,198.32,197.94,198.28,2521.0,194.2273,194.5805,194.2077,194.5413,2521.0
2022-09-12 12:40:00,198.32,198.44,198.15,198.27,2591.0,194.5805,194.6983,194.4137,194.5315,2591.0
2022-09-12 12:50:00,198.37,198.45,198.26,198.35,2025.0,194.6296,194.7081,194.5217,194.61,2025.0
2022-09-12 13:00:00,198.21,198.43,197.94,198.37,2489.0,194.4726,194.6885,194.2077,194.6296,2489.0
2022-09-12 13:10:00,198.39,198.77,198.38,198.55,1890.0,194.6492,195.022,194.6394,194.8062,1890.0
2022-09-12 13:20:00,198.53,198.81,198.45,198.73,1700.0,194.7866,195.0613,194.7081,194.9828,1700.0
2022-09-12 13:30:00,198.81,198.82,198.46,198.47,8055.0,195.0613,195.0711,194.7179,194.7277,8055.0
2022-09-12 13:40:00,198.48,198.63,198.16,198.32,7947.0,194.7375,194.8847,194.4235,194.5805,7947.0
2022-09-12 13:50:00,198.28,198.52,198.27,198.52,2853.0,194.5413,194.7768,194.5315,194.7768,2853.0
2022-09-12 14:00:00,198.68,198.68,198.04,198.17,3580.0,194.9337,194.9337,194.3058,194.4334,3580.0
2022-09-12 14:10:00,198.16,198.42,197.78,197.84,3974.0,194.4235,194.6786,194.0507,194.1096,3974.0
2022-09-12 14:20:00,197.92,197.97,197.63,197.89,1600.0,194.1881,194.2371,193.9035,194.1586,1600.0
2022-09-12 14:30:00,197.57,197.66,197.52,197.66,1928.0,193.8447,193.933,193.7956,193.933,1928.0
2022-09-12 14:40:00,197.56,197.75,197.52,197.71,1200.0,193.8349,194.0213,193.7956,193.982,1200.0
2022-09-12 14:50:00,197.74,197.77,197.59,197.63,3924.0,194.0115,194.0409,193.8643,193.9035,3924.0
2022-09-12 15:00:00,197.58,197.83,197.5,197.83,2634.0,193.8545,194.0998,193.776,194.0998,2634.0
2022-09-12 15:10:00,197.88,197.92,197.78,197.89,3099.0,194.1488,194.1881,194.0507,194.1586,3099.0
2022-09-12 15:20:00,197.91,198.04,197.66,197.79,4975.0,194.1783,194.3058,193.933,194.0605,4975.0
2022-09-12 15:30:00,197.72,197.92,197.66,197.77,8681.0,193.9918,194.1881,193.933,194.0409,8681.0
2022-09-12 15:40:00,197.8,198.48,197.76,198.48,9457.0,194.0703,194.7375,194.0311,194.7375,9457.0
2022-09-12 15:50:00,198.39,198.76,198.14,198.62,42023.0,194.6492,195.0122,194.4039,194.8749,42023.0
2022-09-13 09:30:00,194.04,194.64,192.41,192.58,4565.0,190.3812,190.9699,188.782,188.9488,4565.0
2022-09-13 09:40:00,192.99,193.04,191.51,192.06,20990.0,189.351,189.4001,187.8989,188.4386,20990.0
2022-09-13 09:50:00,192.52,192.97,192.28,192.73,24475.0,188.8899,189.3314,188.6544,189.0959,24475.0
2022-09-13 10:00:00,192.53,192.6,191.64,192.17,10615.0,188.8997,188.9684,188.0265,188.5465,10615.0
2022-09-13 10:10:00,191.96,193.38,191.96,193.19,5591.0,188.3405,189.7337,188.3405,189.5473,5591.0
2022-09-13 10:20:00,193.34,193.43,192.89,193.05,7742.0,189.6944,189.7827,189.2529,189.4099,7742.0
2022-09-13 10:30:00,193.05,193.24,192.8,192.8,8360.0,189.4099,189.5963,189.1646,189.1646,8360.0
2022-09-13 10:40:00,192.84,192.92,191.88,191.95,10416.0,189.2039,189.2824,188.262,188.3306,10416.0
2022-09-13 10:50:00,192.06,192.63,191.8,191.99,10519.0,188.4386,188.9978,188.1835,188.3699,10519.0
2022-09-13 11:00:00,192.01,192.42,191.91,192.37,5750.0,188.3895,188.7918,188.2914,188.7427,5750.0
2022-09-13 11:10:00,192.17,192.47,191.64,192.18,4988.0,188.5465,188.8408,188.0265,188.5563,4988.0
2022-09-13 11:20:00,192.26,192.6,191.9,192.39,4054.0,188.6348,188.9684,188.2816,188.7623,4054.0
2022-09-13 11:30:00,192.39,193.12,192.38,192.99,4450.0,188.7623,189.4786,188.7525,189.351,4450.0
2022-09-13 11:40:00,192.99,193.09,192.59,193.04,4948.0,189.351,189.4491,188.9586,189.4001,4948.0
2022-09-13 11:50:00,192.92,193.33,192.79,193.33,4659.0,189.2824,189.6846,189.1548,189.6846,4659.0
2022-09-13 12:00:00,193.18,193.66,193.13,193.61,6334.0,189.5374,190.0084,189.4884,189.9593,6334.0
2022-09-13 12:10:00,193.72,194.12,193.56,193.81,3338.0,190.0673,190.4597,189.9103,190.1556,3338.0
2022-09-13 12:20:00,193.8,193.8,193.33,193.34,3737.0,190.1458,190.1458,189.6846,189.6944,3737.0
2022-09-13 12:30:00,193.12,193.79,193.1,193.69,9310.0,189.4786,190.1359,189.459,190.0378,9310.0
2022-09-13 12:40:00,193.7,193.7,193.33,193.46,3820.0,190.0476,190.0476,189.6846,189.8122,3820.0
2022-09-13 12:50:00,193.41,193.49,193.26,193.26,2270.0,189.7631,189.8416,189.6159,189.6159,2270.0
2022-09-13 13:00:00,193.07,193.84,192.99,193.84,3792.0,189.4295,190.185,189.351,190.185,3792.0
2022-09-13 13:10:00,193.83,194.2,193.81,194.13,2352.0,190.1752,190.5382,190.1556,190.4695,2352.0
2022-09-13 13:20:00,194.13,194.33,194.12,194.31,3231.0,190.4695,190.6658,190.4597,190.6461,3231.0
2022-09-13 13:30:00,194.25,194.31,193.71,193.72,3794.0,190.5873,190.6461,190.0575,190.0673,3794.0
2022-09-13 13:40:00,193.9,194.12,193.65,193.67,3357.0,190.2439,190.4597,189.9986,190.0182,3357.0
2022-09-13 13:50:00,193.74,194.04,193.52,194.02,6495.0,190.0869,190.3812,189.871,190.3616,6495.0
2022-09-13 14:00:00,193.91,194.1,193.55,193.73,9707.0,190.2537,190.4401,189.9005,190.0771,9707.0
2022-09-13 14:10:00,193.73,194.13,193.65,194.04,6243.0,190.0771,190.4695,189.9986,190.3812,6243.0
2022-09-13 14:20:00,194.08,194.08,193.75,193.81,5954.0,190.4205,190.4205,190.0967,190.1556,5954.0
2022-09-13 14:30:00,193.8,193.89,193.46,193.88,6303.0,190.1458,190.2341,189.8122,190.2242,6303.0
2022-09-13 14:40:00,193.92,194.06,193.59,193.72,9888.0,190.2635,190.4009,189.9397,190.0673,9888.0
2022-09-13 14:50:00,193.71,193.78,193.11,193.22,13590.0,190.0575,190.1261,189.4688,189.5767,13590.0
2022-09-13 15:00:00,193.34,193.35,192.83,192.99,9441.0,189.6944,189.7042,189.194,189.351,9441.0
2022-09-13 15:10:00,192.91,193.04,192.59,192.91,16482.0,189.2725,189.4001,188.9586,189.2725,16482.0
2022-09-13 15:20:00,193.0,193.08,192.58,192.59,17653.0,189.3608,189.4393,188.9488,188.9586,17653.0
2022-09-13 15:30:00,192.51,192.71,191.97,192.26,30162.0,188.8801,189.0763,188.3503,188.6348,30162.0
2022-09-13 15:40:00,192.19,192.19,191.15,191.31,19129.0,188.5661,188.5661,187.5457,187.7027,19129.0
2022-09-13 15:50:00,191.23,191.97,191.22,191.4,53567.0,187.6242,188.3503,187.6144,187.791,53567.0
2022-09-14 09:30:00,191.49,191.95,189.8,189.99,6392.0,187.8793,188.3306,186.2212,186.4076,6392.0
2022-09-14 09:40:00,189.98,190.75,189.67,190.16,2799.0,186.3978,187.1533,186.0936,186.5744,2799.0
2022-09-14 09:50:00,189.72,189.87,189.36,189.74,5073.0,186.1427,186.2899,185.7895,186.1623,5073.0
2022-09-14 10:00:00,190.28,190.47,189.87,190.07,4887.0,186.6921,186.8785,186.2899,186.4861,4887.0
2022-09-14 10:10:00,190.06,190.53,189.43,190.28,19388.0,186.4763,186.9374,185.8582,186.6921,19388.0
2022-09-14 10:20:00,190.49,190.53,189.37,189.49,5822.0,186.8982,186.9374,185.7993,185.917,5822.0
2022-09-14 10:30:00,189.59,191.14,189.36,191.14,5330.0,186.0151,187.5359,185.7895,187.5359,5330.0
2022-09-14 10:40:00,190.75,191.09,190.75,190.91,3057.0,187.1533,187.4869,187.1533,187.3103,3057.0
2022-09-14 10:50:00,191.04,191.45,190.91,190.94,4457.0,187.4378,187.8401,187.3103,187.3397,4457.0
2022-09-14 11:00:00,190.8,191.16,190.71,191.0,8072.0,187.2023,187.5555,187.114,187.3986,8072.0
2022-09-14 11:10:00,190.9,191.19,190.54,190.68,2724.0,187.3004,187.585,186.9472,187.0846,2724.0
2022-09-14 11:20:00,190.53,190.72,190.15,190.61,6811.0,186.9374,187.1238,186.5646,187.0159,6811.0
2022-09-14 11:30:00,190.49,190.55,190.12,190.2,4525.0,186.8982,186.957,186.5351,186.6136,4525.0
2022-09-14 11:40:00,190.24,190.46,190.17,190.31,2879.0,186.6529,186.8687,186.5842,186.7216,2879.0
2022-09-14 11:50:00,190.27,190.27,189.65,189.75,2839.0,186.6823,186.6823,186.074,186.1721,2839.0
2022-09-14 12:00:00,189.92,189.92,189.33,189.52,1779.0,186.3389,186.3389,185.76,185.9465,1779.0
2022-09-14 12:10:00,189.43,190.01,189.42,189.97,4852.0,185.8582,186.4272,185.8483,186.388,4852.0
2022-09-14 12:20:00,189.92,189.97,189.73,189.81,1510.0,186.3389,186.388,186.1525,186.231,1510.0
2022-09-14 12:30:00,189.66,189.81,189.49,189.81,2968.0,186.0838,186.231,185.917,186.231,2968.0
2022-09-14 12:40:00,189.83,189.96,189.83,189.96,800.0,186.2506,186.3782,186.2506,186.3782,800.0
2022-09-14 12:50:00,190.0,190.04,189.63,189.75,1609.0,186.4174,186.4567,186.0544,186.1721,1609.0
2022-09-14 13:00:00,189.86,189.97,189.49,189.54,2447.0,186.28,186.388,185.917,185.9661,2447.0
2022-09-14 13:10:00,189.69,189.75,189.19,189.26,800.0,186.1133,186.1721,185.6227,185.6914,800.0
2022-09-14 13:20:00,189.28,189.29,188.88,188.92,2529.0,185.711,185.7208,185.3185,185.3578,2529.0
2022-09-14 13:30:00,189.05,189.06,188.73,188.75,4805.0,185.4853,185.4951,185.1714,185.191,4805.0
2022-09-14 13:40:00,188.68,188.83,188.03,188.1,9934.0,185.1223,185.2695,184.4846,184.5532,9934.0
2022-09-14 13:50:00,188.07,188.4,188.06,188.25,12323.0,184.5238,184.8476,184.514,184.7004,12323.0
2022-09-14 14:00:00,188.23,188.42,187.63,187.64,4328.0,184.6808,184.8672,184.0921,184.1019,4328.0
2022-09-14 14:10:00,187.58,187.59,187.31,187.45,1681.0,184.043,184.0529,183.7781,183.9155,1681.0
2022-09-14 14:20:00,187.45,187.85,187.43,187.81,7138.0,183.9155,184.3079,183.8959,184.2687,7138.0
2022-09-14 14:30:00,187.95,188.0,187.82,187.86,3902.0,184.4061,184.4551,184.2785,184.3178,3902.0
2022-09-14 14:40:00,187.93,187.93,187.43,187.61,3735.0,184.3864,184.3864,183.8959,184.0725,3735.0
2022-09-14 14:50:00,187.53,187.54,187.14,187.52,15762.0,183.994,184.0038,183.6113,183.9842,15762.0
2022-09-14 15:00:00,187.43,187.74,187.41,187.69,19105.0,183.8959,184.2,183.8762,184.151,19105.0
2022-09-14 15:10:00,187.69,187.73,187.06,187.46,41728.0,184.151,184.1902,183.5328,183.9253,41728.0
2022-09-14 15:20:00,187.56,187.95,187.33,187.54,39440.0,184.0234,184.4061,183.7978,184.0038,39440.0
2022-09-14 15:30:00,187.54,187.54,186.62,186.78,12424.0,184.0038,184.0038,183.1011,183.2581,12424.0
2022-09-14 15:40:00,186.71,187.34,186.71,187.05,9269.0,183.1894,183.8076,183.1894,183.523,9269.0
2022-09-14 15:50:00,187.16,188.18,187.12,187.98,61611.0,183.631,184.6317,183.5917,184.4355,61611.0
2022-09-15 09:30:00,186.99,188.92,186.95,188.25,42860.0,183.4642,185.3578,183.4249,184.7004,42860.0
2022-09-15 09:40:00,188.39,189.5,188.38,189.43,1846.0,184.8378,185.9268,184.828,185.8582,1846.0
2022-09-15 09:50:00,190.08,190.42,190.07,190.42,1771.0,186.4959,186.8295,186.4861,186.8295,1771.0
2022-09-15 10:00:00,190.59,190.59,190.28,190.4,3659.0,186.9963,186.9963,186.6921,186.8099,3659.0
2022-09-15 10:10:00,190.63,190.82,190.43,190.72,6327.0,187.0355,187.2219,186.8393,187.1238,6327.0
2022-09-15 10:20:00,190.72,190.72,188.48,188.62,4545.0,187.1238,187.1238,184.9261,185.0634,4545.0
2022-09-15 10:30:00,188.74,189.32,188.61,188.61,7215.0,185.1812,185.7502,185.0536,185.0536,7215.0
2022-09-15 10:40:00,188.42,189.09,188.39,188.78,12392.0,184.8672,185.5246,184.8378,185.2204,12392.0
2022-09-15 10:50:00,188.62,188.83,187.25,187.5,8401.0,185.0634,185.2695,183.7193,183.9645,8401.0
2022-09-15 11:00:00,187.45,187.55,187.17,187.18,4746.0,183.9155,184.0136,183.6408,183.6506,4746.0
2022-09-15 11:10:00,187.16,187.27,186.82,187.27,5367.0,183.631,183.7389,183.2974,183.7389,5367.0
2022-09-15 11:20:00,187.22,187.91,187.21,187.59,3838.0,183.6898,184.3668,183.68,184.0529,3838.0
2022-09-15 11:30:00,187.74,187.99,187.37,187.73,6475.0,184.2,184.4453,183.837,184.1902,6475.0
2022-09-15 11:40:00,187.95,187.95,187.54,187.61,3746.0,184.4061,184.4061,184.0038,184.0725,3746.0
2022-09-15 11:50:00,187.59,187.59,186.77,187.05,9042.0,184.0529,184.0529,183.2483,183.523,9042.0
2022-09-15 12:00:00,187.1,187.21,186.84,186.87,4250.0,183.5721,183.68,183.317,183.3464,4250.0
2022-09-15 12:10:00,186.83,186.92,186.52,186.75,2300.0,183.3072,183.3955,183.003,183.2287,2300.0
2022-09-15 12:20:00,186.66,186.89,186.65,186.68,1800.0,183.1404,183.3661,183.1306,183.16,1800.0
2022-09-15 12:30:00,186.72,186.85,186.71,186.84,3088.0,183.1993,183.3268,183.1894,183.317,3088.0
2022-09-15 12:40:00,186.87,187.06,186.83,187.0,8195.0,183.3464,183.5328,183.3072,183.474,8195.0
2022-09-15 12:50:00,187.03,187.24,187.02,187.18,2092.0,183.5034,183.7095,183.4936,183.6506,2092.0
2022-09-15 13:00:00,187.31,188.58,187.3,188.53,6385.0,183.7781,185.0242,183.7683,184.9751,6385.0
2022-09-15 13:10:00,188.5,188.79,188.45,188.73,5411.0,184.9457,185.2302,184.8966,185.1714,5411.0
2022-09-15 13:20:00,188.64,189.04,188.54,188.97,10468.0,185.0831,185.4755,184.9849,185.4068,10468.0
2022-09-15 13:30:00,188.75,188.98,188.47,188.48,7241.0,185.191,185.4166,184.9163,184.9261,7241.0
2022-09-15 13:40:00,188.47,188.54,188.15,188.34,7491.0,184.9163,184.9849,184.6023,184.7887,7491.0
2022-09-15 13:50:00,188.28,188.31,187.34,187.67,8737.0,184.7298,184.7593,183.8076,184.1313,8737.0
2022-09-15 14:00:00,187.66,187.68,186.65,186.65,16021.0,184.1215,184.1412,183.1306,183.1306,16021.0
2022-09-15 14:10:00,186.58,187.16,186.49,187.09,7935.0,183.0619,183.631,182.9736,183.5623,7935.0
2022-09-15 14:20:00,187.05,187.22,186.71,187.22,3241.0,183.523,183.6898,183.1894,183.6898,3241.0
2022-09-15 14:30:00,187.23,187.36,187.07,187.23,4333.0,183.6996,183.8272,183.5427,183.6996,4333.0
2022-09-15 14:40:00,187.15,187.15,186.78,186.78,3201.0,183.6211,183.6211,183.2581,183.2581,3201.0
2022-09-15 14:50:00,186.7,186.93,186.68,186.69,8146.0,183.1796,183.4053,183.16,183.1698,8146.0
2022-09-15 15:00:00,186.69,186.83,186.39,186.55,12858.0,183.1698,183.3072,182.8755,183.0325,12858.0
2022-09-15 15:10:00,186.6,186.6,185.73,185.89,16355.0,183.0815,183.0815,182.2279,182.3849,16355.0
2022-09-15 15:20:00,185.81,186.1,185.61,185.81,4726.0,182.3064,182.5909,182.1102,182.3064,4726.0
2022-09-15 15:30:00,185.77,186.02,185.69,186.02,8070.0,182.2672,182.5125,182.1887,182.5125,8070.0
2022-09-15 15:40:00,185.94,186.19,185.7,185.99,15491.0,182.434,182.6793,182.1985,182.483,15491.0
2022-09-15 15:50:00,186.1,186.87,185.89,186.72,120121.0,182.5909,183.3464,182.3849,183.1993,120121.0
2022-09-16 09:30:00,184.66,184.66,182.32,182.88,153882.0,181.1781,181.1781,178.8822,179.4317,153882.0
2022-09-16 09:40:00,182.86,183.12,181.5,182.12,9425.0,179.412,179.6671,178.0777,178.686,9425.0
2022-09-16 09:50:00,182.14,182.22,180.65,180.68,8217.0,178.7056,178.7841,177.2437,177.2731,8217.0
2022-09-16 10:00:00,180.97,181.97,180.85,181.6,13470.0,177.5577,178.5388,177.4399,178.1758,13470.0
2022-09-16 10:10:00,181.53,182.82,181.51,182.34,20606.0,178.1071,179.3728,178.0875,178.9018,20606.0
2022-09-16 10:20:00,182.46,183.18,182.26,183.0,5327.0,179.0196,179.726,178.8234,179.5494,5327.0
2022-09-16 10:30:00,183.08,183.6,182.93,183.11,3083.0,179.6279,180.1381,179.4807,179.6573,3083.0
2022-09-16 10:40:00,183.12,183.41,182.88,183.0,3719.0,179.6671,179.9517,179.4317,179.5494,3719.0
2022-09-16 10:50:00,182.96,183.27,182.85,183.03,3833.0,179.5102,179.8143,179.4022,179.5788,3833.0
2022-09-16 11:00:00,183.09,183.25,182.95,183.15,2714.0,179.6377,179.7947,179.5003,179.6966,2714.0
2022-09-16 11:10:00,183.06,183.37,182.83,183.37,3500.0,179.6083,179.9124,179.3826,179.9124,3500.0
2022-09-16 11:20:00,183.36,183.38,182.45,182.58,3381.0,179.9026,179.9222,179.0098,179.1373,3381.0
2022-09-16 11:30:00,182.54,182.71,182.28,182.46,22894.0,179.0981,179.2649,178.843,179.0196,22894.0
2022-09-16 11:40:00,182.46,182.58,182.34,182.35,3611.0,179.0196,179.1373,178.9018,178.9117,3611.0
2022-09-16 11:50:00,182.48,182.98,182.44,182.93,3062.0,179.0392,179.5298,179.0,179.4807,3062.0
2022-09-16 12:00:00,182.72,182.72,182.27,182.37,2100.0,179.2747,179.2747,178.8332,178.9313,2100.0
2022-09-16 12:10:00,182.21,182.53,182.2,182.53,4396.0,178.7743,179.0883,178.7645,179.0883,4396.0
2022-09-16 12:20:00,182.42,182.67,182.42,182.67,4417.0,178.9803,179.2256,178.9803,179.2256,4417.0
2022-09-16 12:30:00,182.69,182.72,182.38,182.47,1906.0,179.2452,179.2747,178.9411,179.0294,1906.0
2022-09-16 12:40:00,182.45,182.67,182.45,182.65,1268.0,179.0098,179.2256,179.0098,179.206,1268.0
2022-09-16 12:50:00,182.78,182.89,182.44,182.81,4243.0,179.3335,179.4415,179.0,179.363,4243.0
2022-09-16 13:00:00,182.73,182.79,182.42,182.55,2340.0,179.2845,179.3434,178.9803,179.1079,2340.0
2022-09-16 13:10:00,182.55,182.64,182.52,182.64,1833.0,179.1079,179.1962,179.0785,179.1962,1833.0
2022-09-16 13:20:00,182.66,182.66,182.34,182.53,6265.0,179.2158,179.2158,178.9018,179.0883,6265.0
2022-09-16 13:30:00,182.61,183.01,182.61,182.87,2700.0,179.1668,179.5592,179.1668,179.4219,2700.0
2022-09-16 13:40:00,182.85,182.94,182.65,182.83,4887.0,179.4022,179.4905,179.206,179.3826,4887.0
2022-09-16 13:50:00,182.8,183.02,182.67,183.0,3483.0,179.3532,179.569,179.2256,179.5494,3483.0
2022-09-16 14:00:00,182.86,182.98,182.78,182.8,3530.0,179.412,179.5298,179.3335,179.3532,3530.0
2022-09-16 14:10:00,182.87,182.92,182.67,182.87,6759.0,179.4219,179.4709,179.2256,179.4219,6759.0
2022-09-16 14:20:00,182.89,183.51,182.69,183.27,3900.0,179.4415,180.0498,179.2452,179.8143,3900.0
2022-09-16 14:30:00,183.27,183.43,183.12,183.15,3402.0,179.8143,179.9713,179.6671,179.6966,3402.0
2022-09-16 14:40:00,183.17,183.42,183.0,183.42,3239.0,179.7162,179.9615,179.5494,179.9615,3239.0
2022-09-16 14:50:00,183.28,183.46,183.15,183.23,4717.0,179.8241,180.0007,179.6966,179.7751,4717.0
2022-09-16 15:00:00,183.24,183.64,183.09,183.44,3902.0,179.7849,180.1773,179.6377,179.9811,3902.0
2022-09-16 15:10:00,183.43,183.43,182.69,182.88,7108.0,179.9713,179.9713,179.2452,179.4317,7108.0
2022-09-16 15:20:00,182.97,183.44,182.65,182.81,5576.0,179.52,179.9811,179.206,179.363,5576.0
2022-09-16 15:30:00,182.74,183.27,182.7,183.2,9596.0,179.2943,179.8143,179.2551,179.7456,9596.0
2022-09-16 15:40:00,183.27,183.37,182.92,183.25,14283.0,179.8143,179.9124,179.4709,179.7947,14283.0
2022-09-16 15:50:00,183.26,183.41,182.95,183.24,37719.0,179.8045,179.9517,179.5003,179.7849,37719.0
2022-09-19 09:30:00,181.77,181.77,180.03,181.3,14996.0,178.3426,178.3426,176.6354,177.8815,14996.0
2022-09-19 09:40:00,182.45,182.9,182.45,182.63,2168.0,179.0098,179.4513,179.0098,179.1864,2168.0
2022-09-19 09:50:00,182.21,183.22,182.2,182.62,3019.0,178.7743,179.7653,178.7645,179.1766,3019.0
2022-09-19 10:00:00,182.61,182.61,181.45,181.76,15386.0,179.1668,179.1668,178.0286,178.3328,15386.0
2022-09-19 10:10:00,181.76,182.15,181.47,181.56,10413.0,178.3328,178.7154,178.0482,178.1366,10413.0
2022-09-19 10:20:00,181.47,182.11,181.32,181.75,6007.0,178.0482,178.6762,177.9011,178.323,6007.0
2022-09-19 10:30:00,181.63,182.13,181.4,182.04,3830.0,178.2052,178.6958,177.9796,178.6075,3830.0
2022-09-19 10:40:00,182.21,182.38,181.84,181.84,4756.0,178.7743,178.9411,178.4113,178.4113,4756.0
2022-09-19 10:50:00,181.81,181.83,181.57,181.71,4412.0,178.3818,178.4015,178.1464,178.2837,4412.0
2022-09-19 11:00:00,181.69,182.01,181.63,181.98,1735.0,178.2641,178.5781,178.2052,178.5486,1735.0
2022-09-19 11:10:00,182.11,182.29,181.83,182.14,4719.0,178.6762,178.8528,178.4015,178.7056,4719.0
2022-09-19 11:20:00,181.99,181.99,181.23,181.5,6651.0,178.5584,178.5584,177.8128,178.0777,6651.0
2022-09-19 11:30:00,181.39,181.43,180.29,180.3,6398.0,177.9698,178.009,176.8905,176.9003,6398.0
2022-09-19 11:40:00,180.27,181.27,180.25,181.14,9035.0,176.8709,177.852,176.8513,177.7245,9035.0
2022-09-19 11:50:00,181.14,181.23,180.74,180.81,4507.0,177.7245,177.8128,177.332,177.4007,4507.0
2022-09-19 12:00:00,180.88,181.31,180.75,180.96,16481.0,177.4694,177.8913,177.3418,177.5479,16481.0
2022-09-19 12:10:00,180.93,180.95,180.36,180.59,5162.0,177.5184,177.5381,176.9592,177.1848,5162.0
2022-09-19 12:20:00,180.52,180.67,180.29,180.61,6726.0,177.1162,177.2633,176.8905,177.2045,6726.0
2022-09-19 12:30:00,180.59,181.29,180.58,181.24,4917.0,177.1848,177.8716,177.175,177.8226,4917.0
2022-09-19 12:40:00,181.24,181.36,181.09,181.1,3236.0,177.8226,177.9403,177.6754,177.6852,3236.0
2022-09-19 12:50:00,181.23,181.5,181.2,181.33,2674.0,177.8128,178.0777,177.7833,177.9109,2674.0
2022-09-19 13:00:00,181.34,181.38,181.07,181.38,3074.0,177.9207,177.9599,177.6558,177.9599,3074.0
2022-09-19 13:10:00,181.4,181.4,181.1,181.25,3055.0,177.9796,177.9796,177.6852,177.8324,3055.0
2022-09-19 13:20:00,181.33,181.92,181.26,181.92,2937.0,177.9109,178.4898,177.8422,178.4898,2937.0
2022-09-19 13:30:00,181.81,181.92,181.05,181.27,11968.0,178.3818,178.4898,177.6362,177.852,11968.0
2022-09-19 13:40:00,181.24,181.24,181.08,181.12,5070.0,177.8226,177.8226,177.6656,177.7048,5070.0
2022-09-19 13:50:00,181.12,181.45,181.11,181.2,4580.0,177.7048,178.0286,177.695,177.7833,4580.0
2022-09-19 14:00:00,181.27,181.31,181.12,181.21,5634.0,177.852,177.8913,177.7048,177.7932,5634.0
2022-09-19 14:10:00,181.14,181.35,181.08,181.22,5127.0,177.7245,177.9305,177.6656,177.803,5127.0
2022-09-19 14:20:00,181.15,181.29,181.06,181.11,9176.0,177.7343,177.8716,177.646,177.695,9176.0
2022-09-19 14:30:00,181.25,181.31,181.01,181.19,5127.0,177.8324,177.8913,177.5969,177.7735,5127.0
2022-09-19 14:40:00,181.28,181.29,181.06,181.12,5441.0,177.8618,177.8716,177.646,177.7048,5441.0
2022-09-19 14:50:00,181.22,181.67,181.21,181.57,5969.0,177.803,178.2445,177.7932,178.1464,5969.0
2022-09-19 15:00:00,181.6,182.31,181.6,182.14,5484.0,178.1758,178.8724,178.1758,178.7056,5484.0
2022-09-19 15:10:00,182.12,182.56,182.09,182.55,8529.0,178.686,179.1177,178.6566,179.1079,8529.0
2022-09-19 15:20:00,182.55,182.84,182.31,182.32,7390.0,179.1079,179.3924,178.8724,178.8822,7390.0
2022-09-19 15:30:00,182.46,182.87,182.33,182.78,6412.0,179.0196,179.4219,178.892,179.3335,6412.0
2022-09-19 15:40:00,182.74,182.76,182.37,182.38,13183.0,179.2943,179.3139,178.9313,178.9411,13183.0
2022-09-19 15:50:00,182.45,182.73,182.21,182.64,68857.0,179.0098,179.2845,178.7743,179.1962,68857.0
2022-09-20 09:30:00,179.86,180.05,178.79,179.15,35642.0,176.4686,176.655,175.4188,175.772,35642.0
2022-09-20 09:40:00,178.93,179.13,177.48,177.55,19287.0,175.5561,175.7524,174.1335,174.2022,19287.0
2022-09-20 09:50:00,177.58,177.82,176.47,177.72,17411.0,174.2316,174.4671,173.1425,174.369,17411.0
2022-09-20 10:00:00,177.61,178.85,177.39,178.81,9744.0,174.261,175.4777,174.0452,175.4384,9744.0
2022-09-20 10:10:00,178.64,178.97,178.09,178.09,12515.0,175.2716,175.5954,174.732,174.732,12515.0
2022-09-20 10:20:00,178.0,178.55,177.85,177.85,9350.0,174.6437,175.1833,174.4965,174.4965,9350.0
2022-09-20 10:30:00,178.27,178.29,177.59,177.71,4678.0,174.9086,174.9282,174.2414,174.3591,4678.0
2022-09-20 10:40:00,178.1,178.2,177.59,177.7,22304.0,174.7418,174.8399,174.2414,174.3493,22304.0
2022-09-20 10:50:00,177.75,178.27,177.49,178.0,20810.0,174.3984,174.9086,174.1433,174.6437,20810.0
2022-09-20 11:00:00,178.09,178.23,177.91,178.22,5066.0,174.732,174.8693,174.5554,174.8595,5066.0
2022-09-20 11:10:00,178.1,178.27,177.6,177.71,12179.0,174.7418,174.9086,174.2512,174.3591,12179.0
2022-09-20 11:20:00,177.8,178.12,177.79,178.03,2325.0,174.4474,174.7614,174.4376,174.6731,2325.0
2022-09-20 11:30:00,178.14,178.45,178.01,178.15,5899.0,174.781,175.0852,174.6535,174.7909,5899.0
2022-09-20 11:40:00,178.03,178.11,177.97,178.06,1488.0,174.6731,174.7516,174.6142,174.7025,1488.0
2022-09-20 11:50:00,177.93,178.8,177.92,178.8,2671.0,174.575,175.4286,174.5652,175.4286,2671.0
2022-09-20 12:00:00,178.8,178.86,178.44,178.54,2214.0,175.4286,175.4875,175.0754,175.1735,2214.0
2022-09-20 12:10:00,178.45,178.53,178.28,178.31,4261.0,175.0852,175.1637,174.9184,174.9478,4261.0
2022-09-20 12:20:00,178.24,178.35,177.84,177.86,3326.0,174.8792,174.9871,174.4867,174.5063,3326.0
2022-09-20 12:30:00,177.75,178.02,177.59,177.9,4920.0,174.3984,174.6633,174.2414,174.5456,4920.0
2022-09-20 12:40:00,177.86,177.91,177.6,177.77,2889.0,174.5063,174.5554,174.2512,174.418,2889.0
2022-09-20 12:50:00,177.75,178.09,177.7,178.07,2255.0,174.3984,174.732,174.3493,174.7124,2255.0
2022-09-20 13:00:00,178.12,178.15,177.62,177.63,6808.0,174.7614,174.7909,174.2708,174.2807,6808.0
2022-09-20 13:10:00,177.55,177.73,177.5,177.66,4369.0,174.2022,174.3788,174.1531,174.3101,4369.0
2022-09-20 13:20:00,177.65,178.04,177.65,177.75,9293.0,174.3003,174.6829,174.3003,174.3984,9293.0
2022-09-20 13:30:00,177.72,177.75,177.18,177.18,7729.0,174.369,174.3984,173.8391,173.8391,7729.0
2022-09-20 13:40:00,177.2,177.52,177.04,177.04,6276.0,173.8588,174.1727,173.7018,173.7018,6276.0
2022-09-20 13:50:00,176.95,176.95,176.4,176.51,8658.0,173.6135,173.6135,173.0738,173.1818,8658.0
2022-09-20 14:00:00,176.48,176.67,176.36,176.5,7440.0,173.1523,173.3388,173.0346,173.172,7440.0
2022-09-20 14:10:00,176.54,176.99,176.52,176.99,5801.0,173.2112,173.6527,173.1916,173.6527,5801.0
2022-09-20 14:20:00,176.98,177.38,176.94,177.33,4663.0,173.6429,174.0354,173.6037,173.9863,4663.0
2022-09-20 14:30:00,177.22,177.4,177.08,177.08,6271.0,173.8784,174.055,173.741,173.741,6271.0
2022-09-20 14:40:00,177.35,177.84,177.0,177.74,5109.0,174.0059,174.4867,173.6625,174.3886,5109.0
2022-09-20 14:50:00,177.82,178.14,177.59,177.99,5433.0,174.4671,174.781,174.2414,174.6339,5433.0
2022-09-20 15:00:00,177.89,178.32,177.84,177.91,10985.0,174.5358,174.9576,174.4867,174.5554,10985.0
2022-09-20 15:10:00,177.91,177.98,177.62,177.81,7939.0,174.5554,174.6241,174.2708,174.4573,7939.0
2022-09-20 15:20:00,177.72,178.26,177.71,178.13,24910.0,174.369,174.8988,174.3591,174.7712,24910.0
2022-09-20 15:30:00,178.06,178.81,177.88,178.67,37100.0,174.7025,175.4384,174.5259,175.301,37100.0
2022-09-20 15:40:00,178.66,178.68,178.23,178.35,35579.0,175.2912,175.3109,174.8693,174.9871,35579.0
2022-09-20 15:50:00,178.27,178.69,177.62,177.99,68207.0,174.9086,175.3207,174.2708,174.6339,68207.0
2022-09-21 09:30:00,179.23,179.45,178.42,179.45,4446.0,175.8505,176.0663,175.0558,176.0663,4446.0
2022-09-21 09:40:00,179.13,179.85,179.13,179.8,3344.0,175.7524,176.4588,175.7524,176.4097,3344.0
2022-09-21 09:50:00,180.47,180.47,180.01,180.39,578.0,177.0671,177.0671,176.6158,176.9886,578.0
2022-09-21 10:00:00,180.29,180.8,179.9,180.53,44817.0,176.8905,177.3909,176.5079,177.126,44817.0
2022-09-21 10:10:00,180.55,180.7,180.39,180.51,2107.0,177.1456,177.2928,176.9886,177.1064,2107.0
2022-09-21 10:20:00,180.48,180.85,180.12,180.76,8495.0,177.0769,177.4399,176.7237,177.3516,8495.0
2022-09-21 10:30:00,180.68,180.71,179.91,179.96,8814.0,177.2731,177.3026,176.5177,176.5667,8814.0
2022-09-21 10:40:00,180.01,180.45,179.85,180.07,8581.0,176.6158,177.0475,176.4588,176.6746,8581.0
2022-09-21 10:50:00,180.09,180.17,179.77,179.87,8798.0,176.6943,176.7728,176.3803,176.4784,8798.0
2022-09-21 11:00:00,179.84,179.85,179.48,179.48,1642.0,176.449,176.4588,176.0958,176.0958,1642.0
2022-09-21 11:10:00,179.54,179.82,179.54,179.62,1555.0,176.1546,176.4294,176.1546,176.2331,1555.0
2022-09-21 11:20:00,179.51,179.83,179.47,179.67,4043.0,176.1252,176.4392,176.086,176.2822,4043.0
2022-09-21 11:30:00,179.75,180.15,179.75,179.93,12234.0,176.3607,176.7531,176.3607,176.5373,12234.0
2022-09-21 11:40:00,179.83,179.83,179.19,179.19,620.0,176.4392,176.4392,175.8112,175.8112,620.0
2022-09-21 11:50:00,179.18,179.36,179.0,179.36,3300.0,175.8014,175.978,175.6248,175.978,3300.0
2022-09-21 12:00:00,179.28,179.81,179.27,179.81,3021.0,175.8995,176.4195,175.8897,176.4195,3021.0
2022-09-21 12:10:00,179.81,179.86,179.66,179.67,1110.0,176.4195,176.4686,176.2724,176.2822,1110.0
2022-09-21 12:20:00,179.73,179.89,179.62,179.83,1778.0,176.3411,176.498,176.2331,176.4392,1778.0
2022-09-21 12:30:00,179.8,180.31,179.79,180.06,6131.0,176.4097,176.9101,176.3999,176.6648,6131.0
2022-09-21 12:40:00,179.97,179.98,179.89,179.95,1381.0,176.5765,176.5863,176.498,176.5569,1381.0
2022-09-21 12:50:00,179.91,179.94,179.73,179.73,1424.0,176.5177,176.5471,176.3411,176.3411,1424.0
2022-09-21 13:00:00,179.62,179.85,179.62,179.76,2100.0,176.2331,176.4588,176.2331,176.3705,2100.0
2022-09-21 13:10:00,179.86,179.98,179.63,179.63,1908.0,176.4686,176.5863,176.2429,176.2429,1908.0
2022-09-21 13:20:00,179.63,179.78,179.62,179.77,743.0,176.2429,176.3901,176.2331,176.3803,743.0
2022-09-21 13:30:00,179.81,180.18,179.79,180.02,2590.0,176.4195,176.7826,176.3999,176.6256,2590.0
2022-09-21 13:40:00,180.18,180.41,180.16,180.22,1784.0,176.7826,177.0082,176.763,176.8218,1784.0
2022-09-21 13:50:00,180.31,180.52,180.31,180.44,1705.0,176.9101,177.1162,176.9101,177.0377,1705.0
2022-09-21 14:00:00,180.5,180.5,177.71,178.5,5554.0,177.0965,177.0965,174.3591,175.1343,5554.0
2022-09-21 14:10:00,178.31,178.37,177.56,177.76,5504.0,174.9478,175.0067,174.212,174.4082,5504.0
2022-09-21 14:20:00,178.0,178.83,178.0,178.29,9234.0,174.6437,175.458,174.6437,174.9282,9234.0
2022-09-21 14:30:00,178.15,179.29,177.86,178.8,5238.0,174.7909,175.9094,174.5063,175.4286,5238.0
2022-09-21 14:40:00,178.96,181.68,178.96,179.92,5364.0,175.5856,178.2543,175.5856,176.5275,5364.0
2022-09-21 14:50:00,179.88,181.02,179.88,180.65,4067.0,176.4882,177.6067,176.4882,177.2437,4067.0
2022-09-21 15:00:00,180.92,181.11,179.79,179.79,3186.0,177.5086,177.695,176.3999,176.3999,3186.0
2022-09-21 15:10:00,179.29,179.8,178.05,178.98,13590.0,175.9094,176.4097,174.6927,175.6052,13590.0
2022-09-21 15:20:00,178.98,178.98,177.62,177.63,5990.0,175.6052,175.6052,174.2708,174.2807,5990.0
2022-09-21 15:30:00,177.49,177.73,176.58,176.58,7231.0,174.1433,174.3788,173.2505,173.2505,7231.0
2022-09-21 15:40:00,176.45,176.83,175.97,176.35,19641.0,173.1229,173.4957,172.652,173.0248,19641.0
2022-09-21 15:50:00,176.33,176.96,176.31,176.94,134814.0,173.0052,173.6233,172.9855,173.6037,134814.0
2022-09-22 09:30:00,175.16,175.7,173.6,173.64,8259.0,171.8572,172.387,170.3266,170.3659,8259.0
2022-09-22 09:40:00,173.82,173.93,173.05,173.33,3508.0,170.5425,170.6504,169.787,170.0617,3508.0
2022-09-22 09:50:00,173.31,173.82,172.75,172.97,6007.0,170.0421,170.5425,169.4927,169.7085,6007.0
2022-09-22 10:00:00,172.65,173.3,172.56,173.2,20857.0,169.3946,170.0323,169.3063,169.9342,20857.0
2022-09-22 10:10:00,173.14,173.38,172.83,172.83,1852.0,169.8753,170.1108,169.5712,169.5712,1852.0
2022-09-22 10:20:00,172.69,172.77,172.41,172.69,4419.0,169.4338,169.5123,169.1591,169.4338,4419.0
2022-09-22 10:30:00,172.3,172.76,172.26,172.56,4340.0,169.0512,169.5025,169.0119,169.3063,4340.0
2022-09-22 10:40:00,172.51,172.51,171.91,171.91,6660.0,169.2572,169.2572,168.6685,168.6685,6660.0
2022-09-22 10:50:00,171.91,172.01,171.33,171.33,6996.0,168.6685,168.7666,168.0994,168.0994,6996.0
2022-09-22 11:00:00,171.36,171.86,171.27,171.86,5328.0,168.1289,168.6195,168.0406,168.6195,5328.0
2022-09-22 11:10:00,171.76,171.83,171.41,171.49,9043.0,168.5213,168.59,168.1779,168.2564,9043.0
2022-09-22 11:20:00,171.39,171.56,171.22,171.56,6062.0,168.1583,168.3251,167.9915,168.3251,6062.0
2022-09-22 11:30:00,171.71,171.91,171.55,171.64,12117.0,168.4723,168.6685,168.3153,168.4036,12117.0
2022-09-22 11:40:00,171.55,171.92,171.29,171.62,16329.0,168.3153,168.6783,168.0602,168.384,16329.0
2022-09-22 11:50:00,171.62,171.84,171.25,171.31,5629.0,168.384,168.5998,168.021,168.0798,5629.0
2022-09-22 12:00:00,171.26,171.43,171.17,171.37,3604.0,168.0308,168.1976,167.9425,168.1387,3604.0
2022-09-22 12:10:00,171.46,171.46,170.98,171.36,3245.0,168.227,168.227,167.756,168.1289,3245.0
2022-09-22 12:20:00,171.24,171.71,171.06,171.37,6686.0,168.0111,168.4723,167.8345,168.1387,6686.0
2022-09-22 12:30:00,171.39,171.81,171.12,171.65,9850.0,168.1583,168.5704,167.8934,168.4134,9850.0
2022-09-22 12:40:00,171.59,171.74,171.19,171.19,3530.0,168.3545,168.5017,167.9621,167.9621,3530.0
2022-09-22 12:50:00,171.17,171.46,171.1,171.11,7585.0,167.9425,168.227,167.8738,167.8836,7585.0
2022-09-22 13:00:00,171.11,171.33,170.92,171.14,7141.0,167.8836,168.0994,167.6972,167.913,7141.0
2022-09-22 13:10:00,171.11,171.11,170.62,170.87,9871.0,167.8836,167.8836,167.4028,167.6481,9871.0
2022-09-22 13:20:00,170.9,171.36,170.88,171.34,4050.0,167.6776,168.1289,167.6579,168.1093,4050.0
2022-09-22 13:30:00,171.4,171.86,171.32,171.81,7200.0,168.1681,168.6195,168.0896,168.5704,7200.0
2022-09-22 13:40:00,171.73,172.03,171.52,171.63,15070.0,168.4919,168.7862,168.2859,168.3938,15070.0
2022-09-22 13:50:00,171.65,172.22,171.65,172.03,18517.0,168.4134,168.9727,168.4134,168.7862,18517.0
2022-09-22 14:00:00,172.1,172.33,171.99,172.01,9172.0,168.8549,169.0806,168.747,168.7666,9172.0
2022-09-22 14:10:00,172.03,172.13,171.82,171.99,6780.0,168.7862,168.8844,168.5802,168.747,6780.0
2022-09-22 14:20:00,171.99,172.36,171.79,172.36,5838.0,168.747,169.11,168.5508,169.11,5838.0
2022-09-22 14:30:00,172.17,172.35,171.99,172.29,4568.0,168.9236,169.1002,168.747,169.0413,4568.0
2022-09-22 14:40:00,172.34,172.39,171.89,171.96,7769.0,169.0904,169.1395,168.6489,168.7176,7769.0
2022-09-22 14:50:00,172.09,172.47,172.04,172.28,6378.0,168.8451,169.218,168.7961,169.0315,6378.0
2022-09-22 15:00:00,172.35,172.69,172.32,172.38,8119.0,169.1002,169.4338,169.0708,169.1296,8119.0
2022-09-22 15:10:00,172.46,173.02,172.46,172.99,12252.0,169.2081,169.7576,169.2081,169.7281,12252.0
2022-09-22 15:20:00,172.86,172.86,172.32,172.68,13952.0,169.6006,169.6006,169.0708,169.424,13952.0
2022-09-22 15:30:00,172.74,173.16,172.74,172.96,15276.0,169.4829,169.8949,169.4829,169.6987,15276.0
2022-09-22 15:40:00,173.01,173.43,172.74,173.28,19935.0,169.7478,170.1598,169.4829,170.0127,19935.0
2022-09-22 15:50:00,173.22,173.36,172.22,172.29,101518.0,169.9538,170.0912,168.9727,169.0413,101518.0
2022-09-23 09:30:00,172.27,172.52,171.35,172.18,16361.0,169.0217,169.267,168.1191,168.9334,16361.0
2022-09-23 09:40:00,172.49,173.0,172.49,172.78,11187.0,169.2376,169.738,169.2376,169.5221,11187.0
2022-09-23 09:50:00,172.02,172.3,171.6,171.68,16980.0,168.7764,169.0512,168.3644,168.4428,16980.0
2022-09-23 10:00:00,171.69,172.0,171.46,171.77,6433.0,168.4527,168.7568,168.227,168.5311,6433.0
2022-09-23 10:10:00,172.02,172.32,171.89,172.21,3205.0,168.7764,169.0708,168.6489,168.9629,3205.0
2022-09-23 10:20:00,172.18,172.53,172.04,172.52,2345.0,168.9334,169.2768,168.7961,169.267,2345.0
2022-09-23 10:30:00,172.69,172.8,172.0,172.15,3991.0,169.4338,169.5417,168.7568,168.904,3991.0
2022-09-23 10:40:00,172.21,172.37,172.09,172.18,3169.0,168.9629,169.1198,168.8451,168.9334,3169.0
2022-09-23 10:50:00,172.11,172.18,171.63,171.99,3545.0,168.8647,168.9334,168.3938,168.747,3545.0
2022-09-23 11:00:00,171.94,172.71,171.94,172.59,3493.0,168.6979,169.4534,168.6979,169.3357,3493.0
2022-09-23 11:10:00,172.6,172.94,172.58,172.85,2000.0,169.3455,169.6791,169.3259,169.5908,2000.0
2022-09-23 11:20:00,172.85,173.25,172.78,172.88,6776.0,169.5908,169.9832,169.5221,169.6202,6776.0
2022-09-23 11:30:00,172.88,173.03,172.47,172.55,5030.0,169.6202,169.7674,169.218,169.2964,5030.0
2022-09-23 11:40:00,172.42,172.53,171.88,172.11,4274.0,169.1689,169.2768,168.6391,168.8647,4274.0
2022-09-23 11:50:00,172.22,172.59,172.14,172.58,15096.0,168.9727,169.3357,168.8942,169.3259,15096.0
2022-09-23 12:00:00,172.54,172.72,172.07,172.17,5357.0,169.2866,169.4632,168.8255,168.9236,5357.0
2022-09-23 12:10:00,172.19,172.35,172.18,172.35,2300.0,168.9432,169.1002,168.9334,169.1002,2300.0
2022-09-23 12:20:00,172.33,172.37,171.89,171.9,1590.0,169.0806,169.1198,168.6489,168.6587,1590.0
2022-09-23 12:30:00,171.9,172.12,171.85,172.12,6032.0,168.6587,168.8746,168.6096,168.8746,6032.0
2022-09-23 12:40:00,172.14,172.43,172.01,172.38,7230.0,168.8942,169.1787,168.7666,169.1296,7230.0
2022-09-23 12:50:00,172.49,172.88,172.42,172.88,5142.0,169.2376,169.6202,169.1689,169.6202,5142.0
2022-09-23 13:00:00,172.79,173.24,172.79,172.86,4340.0,169.5319,169.9734,169.5319,169.6006,4340.0
2022-09-23 13:10:00,173.06,173.21,172.99,173.12,2062.0,169.7968,169.944,169.7281,169.8557,2062.0
2022-09-23 13:20:00,173.14,173.14,172.74,172.78,4152.0,169.8753,169.8753,169.4829,169.5221,4152.0
2022-09-23 13:30:00,172.89,173.02,172.69,172.8,6463.0,169.63,169.7576,169.4338,169.5417,6463.0
2022-09-23 13:40:00,172.8,172.99,172.71,172.88,8218.0,169.5417,169.7281,169.4534,169.6202,8218.0
2022-09-23 13:50:00,172.88,172.88,172.18,172.46,6254.0,169.6202,169.6202,168.9334,169.2081,6254.0
2022-09-23 14:00:00,172.27,173.0,172.27,172.36,10010.0,169.0217,169.738,169.0217,169.11,10010.0
2022-09-23 14:10:00,172.4,172.4,171.89,171.89,8818.0,169.1493,169.1493,168.6489,168.6489,8818.0
2022-09-23 14:20:00,171.88,172.58,171.79,172.47,7766.0,168.6391,169.3259,168.5508,169.218,7766.0
2022-09-23 14:30:00,172.4,172.41,171.84,172.1,5729.0,169.1493,169.1591,168.5998,168.8549,5729.0
2022-09-23 14:40:00,171.97,172.67,171.97,172.62,13371.0,168.7274,169.4142,168.7274,169.3651,13371.0
2022-09-23 14:50:00,172.62,172.74,172.06,172.3,16651.0,169.3651,169.4829,168.8157,169.0512,16651.0
2022-09-23 15:00:00,172.29,173.5,172.29,173.4,7458.0,169.0413,170.2285,169.0413,170.1304,7458.0
2022-09-23 15:10:00,173.42,173.51,173.0,173.28,8322.0,170.15,170.2383,169.738,170.0127,8322.0
2022-09-23 15:20:00,173.21,173.52,172.71,173.18,11496.0,169.944,170.2482,169.4534,169.9146,11496.0
2022-09-23 15:30:00,173.45,173.68,173.24,173.68,9457.0,170.1795,170.4051,169.9734,170.4051,9457.0
2022-09-23 15:40:00,173.65,174.11,173.47,173.71,14805.0,170.3757,170.827,170.1991,170.4346,14805.0
2022-09-23 15:50:00,173.67,174.94,173.4,174.73,245970.0,170.3953,171.6414,170.1304,171.4353,245970.0
2022-09-26 09:30:00,174.91,176.19,173.72,175.96,13727.0,171.6119,172.8678,170.4444,172.6421,13727.0
2022-09-26 09:40:00,176.0,176.25,175.56,175.58,6700.0,172.6814,172.9267,172.2497,172.2693,6700.0
2022-09-26 09:50:00,176.09,176.66,175.95,176.25,56310.0,172.7697,173.3289,172.6323,172.9267,56310.0
2022-09-26 10:00:00,176.63,176.82,176.39,176.54,6669.0,173.2995,173.4859,173.064,173.2112,6669.0
2022-09-26 10:10:00,176.5,177.36,176.5,177.22,8295.0,173.172,174.0157,173.172,173.8784,8295.0
2022-09-26 10:20:00,177.24,177.33,176.86,177.33,11678.0,173.898,173.9863,173.5252,173.9863,11678.0
2022-09-26 10:30:00,177.59,177.71,176.93,177.13,12252.0,174.2414,174.3591,173.5939,173.7901,12252.0
2022-09-26 10:40:00,177.14,177.14,176.47,176.95,18327.0,173.7999,173.7999,173.1425,173.6135,18327.0
2022-09-26 10:50:00,176.92,177.03,176.53,176.8,7935.0,173.584,173.692,173.2014,173.4663,7935.0
2022-09-26 11:00:00,176.78,176.88,175.45,175.46,11413.0,173.4467,173.5448,172.1418,172.1516,11413.0
2022-09-26 11:10:00,175.41,175.94,174.92,175.37,12663.0,172.1025,172.6225,171.6218,172.0633,12663.0
2022-09-26 11:20:00,175.31,175.55,174.05,174.05,6982.0,172.0044,172.2399,170.7682,170.7682,6982.0
2022-09-26 11:30:00,174.01,174.4,173.88,174.27,8160.0,170.7289,171.1116,170.6014,170.984,8160.0
2022-09-26 11:40:00,174.33,174.68,174.15,174.6,9827.0,171.0429,171.3863,170.8663,171.3078,9827.0
2022-09-26 11:50:00,174.48,174.97,174.14,174.93,6068.0,171.1901,171.6708,170.8565,171.6316,6068.0
2022-09-26 12:00:00,174.66,174.66,174.26,174.47,7039.0,171.3667,171.3667,170.9742,171.1802,7039.0
2022-09-26 12:10:00,174.26,174.67,174.25,174.52,5379.0,170.9742,171.3765,170.9644,171.2293,5379.0
2022-09-26 12:20:00,174.51,174.59,174.23,174.33,9731.0,171.2195,171.298,170.9448,171.0429,9731.0
2022-09-26 12:30:00,174.24,174.36,174.05,174.22,6181.0,170.9546,171.0723,170.7682,170.935,6181.0
2022-09-26 12:40:00,174.2,174.47,173.79,174.47,6242.0,170.9153,171.1802,170.5131,171.1802,6242.0
2022-09-26 12:50:00,174.3,174.92,174.29,174.76,3919.0,171.0134,171.6218,171.0036,171.4648,3919.0
2022-09-26 13:00:00,174.84,174.84,173.97,174.17,6207.0,171.5433,171.5433,170.6897,170.8859,6207.0
2022-09-26 13:10:00,174.15,174.28,173.78,174.28,11371.0,170.8663,170.9938,170.5032,170.9938,11371.0
2022-09-26 13:20:00,174.2,174.36,173.71,174.0,11940.0,170.9153,171.0723,170.4346,170.7191,11940.0
2022-09-26 13:30:00,174.09,174.39,173.85,173.96,15550.0,170.8074,171.1017,170.5719,170.6799,15550.0
2022-09-26 13:40:00,173.9,173.96,173.49,173.85,11114.0,170.621,170.6799,170.2187,170.5719,11114.0
2022-09-26 13:50:00,173.93,174.08,173.55,173.55,9534.0,170.6504,170.7976,170.2776,170.2776,9534.0
2022-09-26 14:00:00,173.68,174.36,173.68,174.36,5315.0,170.4051,171.0723,170.4051,171.0723,5315.0
2022-09-26 14:10:00,174.24,174.29,173.89,173.95,12011.0,170.9546,171.0036,170.6112,170.67,12011.0
2022-09-26 14:20:00,173.95,174.02,173.61,173.66,9380.0,170.67,170.7387,170.3365,170.3855,9380.0
2022-09-26 14:30:00,173.65,173.94,173.48,173.71,12162.0,170.3757,170.6602,170.2089,170.4346,12162.0
2022-09-26 14:40:00,173.77,174.51,173.62,174.5,9209.0,170.4934,171.2195,170.3463,171.2097,9209.0
2022-09-26 14:50:00,174.42,174.46,174.19,174.27,10075.0,171.1312,171.1704,170.9055,170.984,10075.0
2022-09-26 15:00:00,174.34,174.54,174.15,174.48,13117.0,171.0527,171.2489,170.8663,171.1901,13117.0
2022-09-26 15:10:00,174.58,174.86,174.19,174.65,12365.0,171.2882,171.5629,170.9055,171.3568,12365.0
2022-09-26 15:20:00,174.62,174.72,174.19,174.36,14351.0,171.3274,171.4255,170.9055,171.0723,14351.0
2022-09-26 15:30:00,174.31,174.31,173.34,173.45,51993.0,171.0233,171.0233,170.0715,170.1795,51993.0
2022-09-26 15:40:00,173.5,174.24,173.36,174.2,31140.0,170.2285,170.9546,170.0912,170.9153,31140.0
2022-09-26 15:50:00,174.16,174.54,173.24,173.55,119221.0,170.8761,171.2489,169.9734,170.2776,119221.0
2022-09-27 09:30:00,174.48,175.01,174.33,174.34,6179.0,171.1901,171.7101,171.0429,171.0527,6179.0
2022-09-27 09:40:00,174.65,175.2,174.17,174.18,16781.0,171.3568,171.8965,170.8859,170.8957,16781.0
2022-09-27 09:50:00,173.73,173.73,173.4,173.58,960.0,170.4542,170.4542,170.1304,170.307,960.0
2022-09-27 10:00:00,173.27,173.4,172.09,172.19,3728.0,170.0029,170.1304,168.8451,168.9432,3728.0
2022-09-27 10:10:00,171.81,172.29,171.76,172.29,5414.0,168.5704,169.0413,168.5213,169.0413,5414.0
2022-09-27 10:20:00,172.27,172.93,172.15,172.52,5720.0,169.0217,169.6693,168.904,169.267,5720.0
2022-09-27 10:30:00,172.4,173.18,172.4,172.72,5200.0,169.1493,169.9146,169.1493,169.4632,5200.0
2022-09-27 10:40:00,172.9,173.54,172.79,173.46,3490.0,169.6398,170.2678,169.5319,170.1893,3490.0
2022-09-27 10:50:00,173.36,173.7,173.21,173.54,43964.0,170.0912,170.4248,169.944,170.2678,43964.0
2022-09-27 11:00:00,173.52,173.66,172.79,173.25,2787.0,170.2482,170.3855,169.5319,169.9832,2787.0
2022-09-27 11:10:00,173.05,173.08,172.26,172.3,2946.0,169.787,169.8164,169.0119,169.0512,2946.0
2022-09-27 11:20:00,172.13,172.18,170.66,170.82,6707.0,168.8844,168.9334,167.4421,167.5991,6707.0
2022-09-27 11:30:00,170.93,171.56,170.85,171.5,33414.0,167.707,168.3251,167.6285,168.2662,33414.0
2022-09-27 11:40:00,171.41,171.41,170.95,171.07,6448.0,168.1779,168.1779,167.7266,167.8443,6448.0
2022-09-27 11:50:00,171.06,171.09,170.61,170.96,4030.0,167.8345,167.864,167.393,167.7364,4030.0
2022-09-27 12:00:00,170.73,170.73,170.34,170.47,1155.0,167.5108,167.5108,167.1281,167.2557,1155.0
2022-09-27 12:10:00,170.22,170.23,169.64,169.64,37045.0,167.0104,167.0202,166.4413,166.4413,37045.0
2022-09-27 12:20:00,169.62,170.42,169.62,170.02,23895.0,166.4217,167.2066,166.4217,166.8141,23895.0
2022-09-27 12:30:00,170.16,170.19,169.74,169.91,11671.0,166.9515,166.9809,166.5394,166.7062,11671.0
2022-09-27 12:40:00,169.79,170.09,169.76,169.94,11702.0,166.5885,166.8828,166.559,166.7357,11702.0
2022-09-27 12:50:00,169.95,170.12,169.64,169.98,7768.0,166.7455,166.9123,166.4413,166.7749,7768.0
2022-09-27 13:00:00,170.06,170.06,169.48,169.67,5877.0,166.8534,166.8534,166.2843,166.4707,5877.0
2022-09-27 13:10:00,169.68,169.71,169.43,169.44,6768.0,166.4806,166.51,166.2353,166.2451,6768.0
2022-09-27 13:20:00,169.56,169.56,169.05,169.24,17523.0,166.3628,166.3628,165.8624,166.0489,17523.0
2022-09-27 13:30:00,169.37,169.57,168.99,168.99,2038.0,166.1764,166.3726,165.8036,165.8036,2038.0
2022-09-27 13:40:00,168.77,169.09,168.74,168.81,2320.0,165.5877,165.9017,165.5583,165.627,2320.0
2022-09-27 13:50:00,168.66,168.98,168.64,168.97,4228.0,165.4798,165.7938,165.4602,165.7839,4228.0
2022-09-27 14:00:00,169.02,169.41,169.02,169.23,3232.0,165.833,166.2156,165.833,166.039,3232.0
2022-09-27 14:10:00,169.24,169.34,168.7,168.89,2609.0,166.0489,166.147,165.519,165.7055,2609.0
2022-09-27 14:20:00,169.01,169.29,168.89,169.29,3052.0,165.8232,166.0979,165.7055,166.0979,3052.0
2022-09-27 14:30:00,169.39,169.98,169.1,169.98,6457.0,166.196,166.7749,165.9115,166.7749,6457.0
2022-09-27 14:40:00,170.21,170.44,169.9,170.38,5151.0,167.0006,167.2262,166.6964,167.1674,5151.0
2022-09-27 14:50:00,170.35,170.37,170.05,170.21,2457.0,167.1379,167.1575,166.8436,167.0006,2457.0
2022-09-27 15:00:00,170.15,170.17,169.6,170.08,7571.0,166.9417,166.9613,166.4021,166.873,7571.0
2022-09-27 15:10:00,169.89,170.25,169.7,169.89,21178.0,166.6866,167.0398,166.5002,166.6866,21178.0
2022-09-27 15:20:00,169.89,169.97,169.59,169.63,9992.0,166.6866,166.7651,166.3923,166.4315,9992.0
2022-09-27 15:30:00,169.71,169.71,169.22,169.27,13436.0,166.51,166.51,166.0292,166.0783,13436.0
2022-09-27 15:40:00,169.3,169.84,169.13,169.47,18064.0,166.1077,166.6375,165.9409,166.2745,18064.0
2022-09-27 15:50:00,169.5,170.09,169.3,169.43,122558.0,166.304,166.8828,166.1077,166.2353,122558.0
2022-09-28 09:30:00,171.02,171.02,168.98,169.67,10165.0,167.7953,167.7953,165.7938,166.4707,10165.0
2022-09-28 09:40:00,169.87,170.31,169.15,170.31,32853.0,166.667,167.0987,165.9606,167.0987,32853.0
2022-09-28 09:50:00,170.17,170.4,170.13,170.13,3083.0,166.9613,167.187,166.9221,166.9221,3083.0
2022-09-28 10:00:00,170.13,170.77,169.08,169.14,31379.0,166.9221,167.55,165.8919,165.9507,31379.0
2022-09-28 10:10:00,169.13,169.98,169.12,169.98,7807.0,165.9409,166.7749,165.9311,166.7749,7807.0
2022-09-28 10:20:00,170.27,171.61,170.27,171.47,4205.0,167.0594,168.3742,167.0594,168.2368,4205.0
2022-09-28 10:30:00,171.46,172.0,171.25,171.86,5583.0,168.227,168.7568,168.021,168.6195,5583.0
2022-09-28 10:40:00,171.91,171.97,171.25,171.25,7987.0,168.6685,168.7274,168.021,168.021,7987.0
2022-09-28 10:50:00,171.16,171.34,170.77,170.84,19904.0,167.9327,168.1093,167.55,167.6187,19904.0
2022-09-28 11:00:00,170.78,171.24,170.64,171.19,36827.0,167.5598,168.0111,167.4225,167.9621,36827.0
2022-09-28 11:10:00,171.02,171.5,170.95,171.43,10362.0,167.7953,168.2662,167.7266,168.1976,10362.0
2022-09-28 11:20:00,171.5,172.0,171.47,171.93,17144.0,168.2662,168.7568,168.2368,168.6881,17144.0
2022-09-28 11:30:00,171.94,172.19,171.88,172.19,4209.0,168.6979,168.9432,168.6391,168.9432,4209.0
2022-09-28 11:40:00,171.96,172.32,171.96,172.21,6931.0,168.7176,169.0708,168.7176,168.9629,6931.0
2022-09-28 11:50:00,172.33,172.75,172.25,172.53,3493.0,169.0806,169.4927,169.0021,169.2768,3493.0
2022-09-28 12:00:00,172.52,172.67,172.34,172.51,1602.0,169.267,169.4142,169.0904,169.2572,1602.0
2022-09-28 12:10:00,172.66,173.01,172.61,173.01,4167.0,169.4044,169.7478,169.3553,169.7478,4167.0
2022-09-28 12:20:00,172.97,172.97,172.48,172.49,2169.0,169.7085,169.7085,169.2278,169.2376,2169.0
2022-09-28 12:30:00,172.49,172.5,172.38,172.38,2231.0,169.2376,169.2474,169.1296,169.1296,2231.0
2022-09-28 12:40:00,172.38,172.93,172.32,172.46,3226.0,169.1296,169.6693,169.0708,169.2081,3226.0
2022-09-28 12:50:00,172.49,172.58,172.45,172.51,1805.0,169.2376,169.3259,169.1983,169.2572,1805.0
2022-09-28 13:00:00,172.44,173.08,172.27,172.96,3404.0,169.1885,169.8164,169.0217,169.6987,3404.0
2022-09-28 13:10:00,172.88,172.92,172.73,172.81,1696.0,169.6202,169.6595,169.473,169.5515,1696.0
2022-09-28 13:20:00,172.79,172.95,172.5,172.71,3531.0,169.5319,169.6889,169.2474,169.4534,3531.0
2022-09-28 13:30:00,172.71,172.83,172.66,172.78,2307.0,169.4534,169.5712,169.4044,169.5221,2307.0
2022-09-28 13:40:00,172.77,173.08,172.6,172.82,3452.0,169.5123,169.8164,169.3455,169.5614,3452.0
2022-09-28 13:50:00,172.81,172.81,172.43,172.44,7053.0,169.5515,169.5515,169.1787,169.1885,7053.0
2022-09-28 14:00:00,172.53,172.62,172.37,172.37,4193.0,169.2768,169.3651,169.1198,169.1198,4193.0
2022-09-28 14:10:00,172.35,172.48,172.06,172.06,2589.0,169.1002,169.2278,168.8157,168.8157,2589.0
2022-09-28 14:20:00,172.0,172.08,171.78,172.06,3363.0,168.7568,168.8353,168.541,168.8157,3363.0
2022-09-28 14:30:00,172.12,172.57,172.12,172.42,7134.0,168.8746,169.3161,168.8746,169.1689,7134.0
2022-09-28 14:40:00,172.37,172.37,171.85,172.04,4235.0,169.1198,169.1198,168.6096,168.7961,4235.0
2022-09-28 14:50:00,172.1,172.24,172.1,172.24,2937.0,168.8549,168.9923,168.8549,168.9923,2937.0
2022-09-28 15:00:00,172.18,172.99,172.15,172.9,8748.0,168.9334,169.7281,168.904,169.6398,8748.0
2022-09-28 15:10:00,172.92,173.31,172.8,172.86,8037.0,169.6595,170.0421,169.5417,169.6006,8037.0
2022-09-28 15:20:00,172.89,173.15,172.87,172.89,6374.0,169.63,169.8851,169.6104,169.63,6374.0
2022-09-28 15:30:00,172.97,173.46,172.96,173.21,7082.0,169.7085,170.1893,169.6987,169.944,7082.0
2022-09-28 15:40:00,173.3,173.75,173.27,173.64,7597.0,170.0323,170.4738,170.0029,170.3659,7597.0
2022-09-28 15:50:00,173.6,173.71,173.03,173.03,90738.0,170.3266,170.4346,169.7674,169.7674,90738.0
2022-09-29 09:30:00,171.99,171.99,170.31,170.54,25311.0,168.747,168.747,167.0987,167.3243,25311.0
2022-09-29 09:40:00,170.53,170.57,170.06,170.2,5712.0,167.3145,167.3538,166.8534,166.9908,5712.0
2022-09-29 09:50:00,170.45,170.45,170.11,170.22,2232.0,167.236,167.236,166.9025,167.0104,2232.0
2022-09-29 10:00:00,170.32,170.32,168.89,168.95,12279.0,167.1085,167.1085,165.7055,165.7643,12279.0
2022-09-29 10:10:00,168.88,169.35,168.61,169.08,6744.0,165.6956,166.1568,165.4307,165.8919,6744.0
2022-09-29 10:20:00,169.24,169.27,168.58,169.03,5836.0,166.0489,166.0783,165.4013,165.8428,5836.0
2022-09-29 10:30:00,168.96,168.96,168.4,168.53,3005.0,165.7741,165.7741,165.2247,165.3522,3005.0
2022-09-29 10:40:00,168.79,169.2,168.6,168.66,9486.0,165.6073,166.0096,165.4209,165.4798,9486.0
2022-09-29 10:50:00,168.61,169.14,168.6,168.77,4481.0,165.4307,165.9507,165.4209,165.5877,4481.0
2022-09-29 11:00:00,168.86,169.43,168.8,169.06,11492.0,165.676,166.2353,165.6172,165.8722,11492.0
2022-09-29 11:10:00,169.08,169.23,168.68,168.79,10795.0,165.8919,166.039,165.4994,165.6073,10795.0
2022-09-29 11:20:00,168.82,168.89,168.53,168.7,1848.0,165.6368,165.7055,165.3522,165.519,1848.0
2022-09-29 11:30:00,168.75,168.95,168.53,168.66,2346.0,165.5681,165.7643,165.3522,165.4798,2346.0
2022-09-29 11:40:00,168.71,169.0,168.66,169.0,3080.0,165.5288,165.8134,165.4798,165.8134,3080.0
2022-09-29 11:50:00,169.06,169.46,168.91,169.26,14618.0,165.8722,166.2647,165.7251,166.0685,14618.0
2022-09-29 12:00:00,169.24,169.27,168.93,169.19,13714.0,166.0489,166.0783,165.7447,165.9998,13714.0
2022-09-29 12:10:00,169.3,169.43,168.85,168.85,2682.0,166.1077,166.2353,165.6662,165.6662,2682.0
2022-09-29 12:20:00,168.77,168.77,168.44,168.72,3374.0,165.5877,165.5877,165.2639,165.5387,3374.0
2022-09-29 12:30:00,168.78,169.0,168.53,168.88,3676.0,165.5975,165.8134,165.3522,165.6956,3676.0
2022-09-29 12:40:00,168.9,168.9,168.71,168.71,1395.0,165.7153,165.7153,165.5288,165.5288,1395.0
2022-09-29 12:50:00,168.69,169.0,168.6,168.65,5061.0,165.5092,165.8134,165.4209,165.47,5061.0
2022-09-29 13:00:00,168.61,168.71,168.29,168.29,2130.0,165.4307,165.5288,165.1168,165.1168,2130.0
2022-09-29 13:10:00,168.32,168.7,168.32,168.52,2488.0,165.1462,165.519,165.1462,165.3424,2488.0
2022-09-29 13:20:00,168.51,168.65,168.3,168.65,2208.0,165.3326,165.47,165.1266,165.47,2208.0
2022-09-29 13:30:00,168.45,168.65,168.14,168.47,6785.0,165.2738,165.47,164.9696,165.2934,6785.0
2022-09-29 13:40:00,168.47,168.47,168.12,168.22,5175.0,165.2934,165.2934,164.95,165.0481,5175.0
2022-09-29 13:50:00,168.14,168.14,167.52,167.59,3028.0,164.9696,164.9696,164.3613,164.43,3028.0
2022-09-29 14:00:00,167.39,167.47,166.44,167.22,45962.0,164.2337,164.3122,163.3017,164.0669,45962.0
2022-09-29 14:10:00,167.25,167.25,166.59,166.65,4207.0,164.0964,164.0964,163.4488,163.5077,4207.0
2022-09-29 14:20:00,166.65,167.23,166.65,166.82,23200.0,163.5077,164.0768,163.5077,163.6745,23200.0
2022-09-29 14:30:00,166.8,167.41,166.25,167.18,18104.0,163.6549,164.2534,163.1152,164.0277,18104.0
2022-09-29 14:40:00,167.0,167.33,166.94,167.15,5769.0,163.8511,164.1749,163.7922,163.9983,5769.0
2022-09-29 14:50:00,167.0,167.0,166.58,166.58,4868.0,163.8511,163.8511,163.439,163.439,4868.0
2022-09-29 15:00:00,166.69,166.87,166.51,166.53,5462.0,163.5469,163.7235,163.3703,163.39,5462.0
2022-09-29 15:10:00,166.47,167.23,166.46,167.16,2488.0,163.3311,164.0768,163.3213,164.0081,2488.0
2022-09-29 15:20:00,167.25,167.26,166.62,166.84,12381.0,164.0964,164.1062,163.4783,163.6941,12381.0
2022-09-29 15:30:00,166.89,167.73,166.88,167.14,55110.0,163.7432,164.5673,163.7334,163.9885,55110.0
2022-09-29 15:40:00,167.2,167.24,166.92,167.01,29906.0,164.0473,164.0866,163.7726,163.8609,29906.0
2022-09-29 15:50:00,167.01,167.45,167.01,167.16,105553.0,163.8609,164.2926,163.8609,164.0081,105553.0
2022-09-30 09:30:00,167.45,167.45,165.63,165.88,9547.0,164.2926,164.2926,162.5069,162.7522,9547.0
2022-09-30 09:40:00,166.07,167.34,166.07,167.34,1916.0,162.9386,164.1847,162.9386,164.1847,1916.0
2022-09-30 09:50:00,167.68,168.46,167.42,168.25,2598.0,164.5183,165.2836,164.2632,165.0775,2598.0
2022-09-30 10:00:00,168.32,168.69,167.95,168.67,12274.0,165.1462,165.5092,164.7832,165.4896,12274.0
2022-09-30 10:10:00,168.55,169.29,168.45,169.29,4061.0,165.3719,166.0979,165.2738,166.0979,4061.0
2022-09-30 10:20:00,169.28,169.58,168.93,169.33,2845.0,166.0881,166.3824,165.7447,166.1372,2845.0
2022-09-30 10:30:00,169.87,171.15,169.59,171.1,6627.0,166.667,167.9228,166.3923,167.8738,6627.0
2022-09-30 10:40:00,171.03,171.87,170.95,171.68,13293.0,167.8051,168.6293,167.7266,168.4428,13293.0
2022-09-30 10:50:00,171.75,172.22,171.64,172.18,5674.0,168.5115,168.9727,168.4036,168.9334,5674.0
2022-09-30 11:00:00,172.41,172.8,172.12,172.8,7135.0,169.1591,169.5417,168.8746,169.5417,7135.0
2022-09-30 11:10:00,172.7,172.98,172.24,172.25,6995.0,169.4436,169.7183,168.9923,169.0021,6995.0
2022-09-30 11:20:00,172.34,172.77,172.27,172.3,5261.0,169.0904,169.5123,169.0217,169.0512,5261.0
2022-09-30 11:30:00,172.1,172.45,171.37,171.54,14383.0,168.8549,169.1983,168.1387,168.3055,14383.0
2022-09-30 11:40:00,171.66,171.99,171.64,171.67,3714.0,168.4232,168.747,168.4036,168.433,3714.0
2022-09-30 11:50:00,171.51,172.03,171.37,172.03,7317.0,168.2761,168.7862,168.1387,168.7862,7317.0
2022-09-30 12:00:00,172.0,172.23,171.79,172.0,8493.0,168.7568,168.9825,168.5508,168.7568,8493.0
2022-09-30 12:10:00,172.07,172.52,172.07,172.27,5173.0,168.8255,169.267,168.8255,169.0217,5173.0
2022-09-30 12:20:00,172.08,172.49,171.98,172.08,21828.0,168.8353,169.2376,168.7372,168.8353,21828.0
2022-09-30 12:30:00,172.0,172.72,172.0,172.72,6976.0,168.7568,169.4632,168.7568,169.4632,6976.0
2022-09-30 12:40:00,172.61,172.81,172.56,172.69,5009.0,169.3553,169.5515,169.3063,169.4338,5009.0
2022-09-30 12:50:00,172.77,172.92,172.57,172.8,3420.0,169.5123,169.6595,169.3161,169.5417,3420.0
2022-09-30 13:00:00,172.7,172.7,172.41,172.63,4439.0,169.4436,169.4436,169.1591,169.3749,4439.0
2022-09-30 13:10:00,172.58,172.85,172.24,172.24,6951.0,169.3259,169.5908,168.9923,168.9923,6951.0
2022-09-30 13:20:00,172.3,172.74,172.3,172.74,5324.0,169.0512,169.4829,169.0512,169.4829,5324.0
2022-09-30 13:30:00,172.62,172.62,171.94,172.09,8071.0,169.3651,169.3651,168.6979,168.8451,8071.0
2022-09-30 13:40:00,172.05,172.12,171.56,171.71,14640.0,168.8059,168.8746,168.3251,168.4723,14640.0
2022-09-30 13:50:00,171.62,171.98,171.62,171.63,16319.0,168.384,168.7372,168.384,168.3938,16319.0
2022-09-30 14:00:00,171.66,172.09,171.52,172.09,11227.0,168.4232,168.8451,168.2859,168.8451,11227.0
2022-09-30 14:10:00,172.08,172.5,172.06,172.14,8656.0,168.8353,169.2474,168.8157,168.8942,8656.0
2022-09-30 14:20:00,172.23,172.39,171.63,171.85,9476.0,168.9825,169.1395,168.3938,168.6096,9476.0
2022-09-30 14:30:00,171.9,172.18,171.78,171.96,12278.0,168.6587,168.9334,168.541,168.7176,12278.0
2022-09-30 14:40:00,171.94,172.08,171.33,171.46,11253.0,168.6979,168.8353,168.0994,168.227,11253.0
2022-09-30 14:50:00,171.76,171.83,171.31,171.39,11209.0,168.5213,168.59,168.0798,168.1583,11209.0
2022-09-30 15:00:00,171.39,172.33,171.01,172.06,32946.0,168.1583,169.0806,167.7855,168.8157,32946.0
2022-09-30 15:10:00,172.11,172.23,171.63,171.88,26068.0,168.8647,168.9825,168.3938,168.6391,26068.0
2022-09-30 15:20:00,171.76,171.82,171.14,171.74,16966.0,168.5213,168.5802,167.913,168.5017,16966.0
2022-09-30 15:30:00,171.84,172.09,171.56,171.76,21102.0,168.5998,168.8451,168.3251,168.5213,21102.0
2022-09-30 15:40:00,171.75,172.26,171.73,172.02,22116.0,168.5115,169.0119,168.4919,168.7764,22116.0
2022-09-30 15:50:00,172.02,172.02,171.0,171.5,143681.0,168.7764,168.7764,167.7757,168.2662,143681.0
2022-10-03 09:30:00,173.74,173.82,171.57,171.66,23912.0,170.464,170.5425,168.3349,168.4232,23912.0
2022-10-03 09:40:00,171.45,173.36,171.04,172.58,12712.0,168.2172,170.0912,167.8149,169.3259,12712.0
2022-10-03 09:50:00,172.88,172.89,172.23,172.42,12910.0,169.6202,169.63,168.9825,169.1689,12910.0
2022-10-03 10:00:00,172.62,173.65,172.38,172.95,13791.0,169.3651,170.3757,169.1296,169.6889,13791.0
2022-10-03 10:10:00,172.97,173.17,172.37,172.4,6307.0,169.7085,169.9048,169.1198,169.1493,6307.0
2022-10-03 10:20:00,172.59,173.62,172.25,173.32,14535.0,169.3357,170.3463,169.0021,170.0519,14535.0
2022-10-03 10:30:00,173.33,173.5,172.42,172.42,6128.0,170.0617,170.2285,169.1689,169.1689,6128.0
2022-10-03 10:40:00,172.51,173.13,172.24,172.68,19682.0,169.2572,169.8655,168.9923,169.424,19682.0
2022-10-03 10:50:00,172.49,172.73,172.06,172.22,8180.0,169.2376,169.473,168.8157,168.9727,8180.0
2022-10-03 11:00:00,172.28,172.98,172.22,172.97,13001.0,169.0315,169.7183,168.9727,169.7085,13001.0
2022-10-03 11:10:00,173.05,173.76,172.92,173.07,12531.0,169.787,170.4836,169.6595,169.8066,12531.0
2022-10-03 11:20:00,173.06,173.5,173.05,173.48,16389.0,169.7968,170.2285,169.787,170.2089,16389.0
2022-10-03 11:30:00,173.49,173.69,172.96,173.08,8435.0,170.2187,170.4149,169.6987,169.8164,8435.0
2022-10-03 11:40:00,172.99,172.99,171.6,171.79,27250.0,169.7281,169.7281,168.3644,168.5508,27250.0
2022-10-03 11:50:00,171.84,171.85,170.37,170.79,11269.0,168.5998,168.6096,167.1575,167.5696,11269.0
2022-10-03 12:00:00,170.87,171.07,170.53,170.64,5942.0,167.6481,167.8443,167.3145,167.4225,5942.0
2022-10-03 12:10:00,170.75,171.18,170.75,171.02,8377.0,167.5304,167.9523,167.5304,167.7953,8377.0
2022-10-03 12:20:00,171.11,171.11,170.3,170.43,4792.0,167.8836,167.8836,167.0889,167.2164,4792.0
2022-10-03 12:30:00,170.35,171.05,170.13,170.72,11200.0,167.1379,167.8247,166.9221,167.5009,11200.0
2022-10-03 12:40:00,170.75,170.89,170.32,170.53,4713.0,167.5304,167.6677,167.1085,167.3145,4713.0
2022-10-03 12:50:00,170.62,170.69,170.19,170.28,9584.0,167.4028,167.4715,166.9809,167.0692,9584.0
2022-10-03 13:00:00,170.46,170.73,170.28,170.73,4638.0,167.2459,167.5108,167.0692,167.5108,4638.0
2022-10-03 13:10:00,170.76,170.84,170.18,170.77,5968.0,167.5402,167.6187,166.9711,167.55,5968.0
2022-10-03 13:20:00,170.85,171.28,170.7,170.98,9307.0,167.6285,168.0504,167.4813,167.756,9307.0
2022-10-03 13:30:00,171.1,171.87,171.1,171.58,6973.0,167.8738,168.6293,167.8738,168.3447,6973.0
2022-10-03 13:40:00,171.63,172.25,171.63,172.25,9064.0,168.3938,169.0021,168.3938,169.0021,9064.0
2022-10-03 13:50:00,172.18,172.44,172.04,172.35,7672.0,168.9334,169.1885,168.7961,169.1002,7672.0
2022-10-03 14:00:00,172.61,173.06,172.61,172.69,11717.0,169.3553,169.7968,169.3553,169.4338,11717.0
2022-10-03 14:10:00,172.75,173.18,172.75,173.15,10908.0,169.4927,169.9146,169.4927,169.8851,10908.0
2022-10-03 14:20:00,173.08,173.85,173.07,173.79,17879.0,169.8164,170.5719,169.8066,170.5131,17879.0
2022-10-03 14:30:00,173.72,174.03,173.49,174.03,12274.0,170.4444,170.7485,170.2187,170.7485,12274.0
2022-10-03 14:40:00,173.97,174.32,173.96,174.09,9139.0,170.6897,171.0331,170.6799,170.8074,9139.0
2022-10-03 14:50:00,174.17,174.35,174.0,174.28,12533.0,170.8859,171.0625,170.7191,170.9938,12533.0
2022-10-03 15:00:00,174.24,174.45,174.03,174.4,12275.0,170.9546,171.1606,170.7485,171.1116,12275.0
2022-10-03 15:10:00,174.44,174.44,174.0,174.24,25940.0,171.1508,171.1508,170.7191,170.9546,25940.0
2022-10-03 15:20:00,174.25,174.49,174.23,174.29,15474.0,170.9644,171.1999,170.9448,171.0036,15474.0
2022-10-03 15:30:00,174.29,174.4,173.77,173.79,21642.0,171.0036,171.1116,170.4934,170.5131,21642.0
2022-10-03 15:40:00,173.75,173.76,173.33,173.53,18502.0,170.4738,170.4836,170.0617,170.258,18502.0
2022-10-03 15:50:00,173.6,173.64,173.05,173.37,109925.0,170.3266,170.3659,169.787,170.101,109925.0
2022-10-04 09:30:00,175.76,178.1,175.76,178.09,8180.0,172.4459,174.7418,172.4459,174.732,8180.0
2022-10-04 09:40:00,178.07,178.52,177.98,178.33,2712.0,174.7124,175.1539,174.6241,174.9675,2712.0
2022-10-04 09:50:00,178.36,179.77,178.35,179.77,6959.0,174.9969,176.3803,174.9871,176.3803,6959.0
2022-10-04 10:00:00,180.02,180.83,179.87,179.96,3670.0,176.6256,177.4203,176.4784,176.5667,3670.0
2022-10-04 10:10:00,180.24,180.78,179.86,180.78,4512.0,176.8414,177.3713,176.4686,177.3713,4512.0
2022-10-04 10:20:00,180.68,180.85,180.25,180.5,6080.0,177.2731,177.4399,176.8513,177.0965,6080.0
2022-10-04 10:30:00,180.53,181.13,180.48,180.94,4235.0,177.126,177.7147,177.0769,177.5282,4235.0
2022-10-04 10:40:00,181.06,181.26,180.96,181.17,5128.0,177.646,177.8422,177.5479,177.7539,5128.0
2022-10-04 10:50:00,181.03,182.0,180.89,181.71,5326.0,177.6165,178.5683,177.4792,178.2837,5326.0
2022-10-04 11:00:00,181.86,182.15,181.56,181.88,12010.0,178.4309,178.7154,178.1366,178.4505,12010.0
2022-10-04 11:10:00,181.69,181.78,181.38,181.65,3050.0,178.2641,178.3524,177.9599,178.2249,3050.0
2022-10-04 11:20:00,181.79,182.33,181.79,182.25,5386.0,178.3622,178.892,178.3622,178.8135,5386.0
2022-10-04 11:30:00,182.51,182.51,181.91,182.18,6005.0,179.0686,179.0686,178.48,178.7449,6005.0
2022-10-04 11:40:00,182.27,182.33,181.78,181.81,4263.0,178.8332,178.892,178.3524,178.3818,4263.0
2022-10-04 11:50:00,181.89,181.9,181.56,181.87,3050.0,178.4603,178.4701,178.1366,178.4407,3050.0
2022-10-04 12:00:00,182.09,182.59,181.97,182.35,5292.0,178.6566,179.1471,178.5388,178.9117,5292.0
2022-10-04 12:10:00,182.39,182.55,182.34,182.34,2452.0,178.9509,179.1079,178.9018,178.9018,2452.0
2022-10-04 12:20:00,182.38,182.98,182.27,182.81,3810.0,178.9411,179.5298,178.8332,179.363,3810.0
2022-10-04 12:30:00,182.86,182.86,182.61,182.7,2444.0,179.412,179.412,179.1668,179.2551,2444.0
2022-10-04 12:40:00,182.75,182.77,182.32,182.36,6801.0,179.3041,179.3237,178.8822,178.9215,6801.0
2022-10-04 12:50:00,182.29,182.37,181.81,182.1,2649.0,178.8528,178.9313,178.3818,178.6664,2649.0
2022-10-04 13:00:00,182.09,182.14,181.35,181.4,8583.0,178.6566,178.7056,177.9305,177.9796,8583.0
2022-10-04 13:10:00,181.47,181.63,180.98,181.25,12766.0,178.0482,178.2052,177.5675,177.8324,12766.0
2022-10-04 13:20:00,181.23,181.38,181.06,181.22,8561.0,177.8128,177.9599,177.646,177.803,8561.0
2022-10-04 13:30:00,181.3,181.43,180.97,180.97,3338.0,177.8815,178.009,177.5577,177.5577,3338.0
2022-10-04 13:40:00,181.29,181.47,181.15,181.47,6007.0,177.8716,178.0482,177.7343,178.0482,6007.0
2022-10-04 13:50:00,181.6,181.79,181.46,181.46,13009.0,178.1758,178.3622,178.0384,178.0384,13009.0
2022-10-04 14:00:00,181.52,181.8,181.52,181.75,4033.0,178.0973,178.372,178.0973,178.323,4033.0
2022-10-04 14:10:00,181.71,181.95,181.62,181.95,5922.0,178.2837,178.5192,178.1954,178.5192,5922.0
2022-10-04 14:20:00,182.03,182.16,181.84,181.84,3792.0,178.5977,178.7252,178.4113,178.4113,3792.0
2022-10-04 14:30:00,181.97,182.06,181.81,181.88,4207.0,178.5388,178.6271,178.3818,178.4505,4207.0
2022-10-04 14:40:00,181.88,182.2,181.73,182.07,2800.0,178.4505,178.7645,178.3033,178.6369,2800.0
2022-10-04 14:50:00,182.22,182.46,182.18,182.46,7750.0,178.7841,179.0196,178.7449,179.0196,7750.0
2022-10-04 15:00:00,182.47,182.63,182.07,182.07,8944.0,179.0294,179.1864,178.6369,178.6369,8944.0
2022-10-04 15:10:00,181.93,181.97,181.56,181.74,5435.0,178.4996,178.5388,178.1366,178.3132,5435.0
2022-10-04 15:20:00,181.53,182.01,181.37,181.91,7886.0,178.1071,178.5781,177.9501,178.48,7886.0
2022-10-04 15:30:00,181.81,182.12,181.54,181.82,59089.0,178.3818,178.686,178.1169,178.3916,59089.0
2022-10-04 15:40:00,181.88,182.11,181.59,182.1,13856.0,178.4505,178.6762,178.166,178.6664,13856.0
2022-10-04 15:50:00,182.14,182.59,182.08,182.41,43646.0,178.7056,179.1471,178.6467,178.9705,43646.0
2022-10-05 09:30:00,180.0,180.24,179.12,179.4,10770.0,176.606,176.8414,175.7426,176.0173,10770.0
2022-10-05 09:40:00,179.74,179.88,178.71,179.38,20717.0,176.3509,176.4882,175.3403,175.9977,20717.0
2022-10-05 09:50:00,179.16,179.24,178.19,178.52,2643.0,175.7818,175.8603,174.8301,175.1539,2643.0
2022-10-05 10:00:00,178.25,178.25,177.41,177.41,1836.0,174.889,174.889,174.0648,174.0648,1836.0
2022-10-05 10:10:00,177.41,177.7,177.0,177.22,4529.0,174.0648,174.3493,173.6625,173.8784,4529.0
2022-10-05 10:20:00,177.23,177.59,176.91,177.08,4808.0,173.8882,174.2414,173.5742,173.741,4808.0
2022-10-05 10:30:00,176.93,177.95,176.7,177.79,5440.0,173.5939,174.5946,173.3682,174.4376,5440.0
2022-10-05 10:40:00,177.81,178.34,177.79,177.99,8040.0,174.4573,174.9773,174.4376,174.6339,8040.0
2022-10-05 10:50:00,177.86,177.9,177.44,177.61,8938.0,174.5063,174.5456,174.0942,174.261,8938.0
2022-10-05 11:00:00,177.61,178.57,177.6,178.31,10228.0,174.261,175.2029,174.2512,174.9478,10228.0
2022-10-05 11:10:00,178.4,178.56,178.06,178.56,12622.0,175.0361,175.1931,174.7025,175.1931,12622.0
2022-10-05 11:20:00,178.65,179.23,178.57,179.05,7529.0,175.2814,175.8505,175.2029,175.6739,7529.0
2022-10-05 11:30:00,178.84,179.08,178.76,179.08,1700.0,175.4678,175.7033,175.3893,175.7033,1700.0
2022-10-05 11:40:00,179.05,179.36,179.05,179.2,3800.0,175.6739,175.978,175.6739,175.8211,3800.0
2022-10-05 11:50:00,179.21,179.64,179.1,179.1,8929.0,175.8309,176.2528,175.7229,175.7229,8929.0
2022-10-05 12:00:00,179.11,179.42,178.27,179.35,4110.0,175.7327,176.0369,174.9086,175.9682,4110.0
2022-10-05 12:10:00,179.22,179.58,179.16,179.42,6287.0,175.8407,176.1939,175.7818,176.0369,6287.0
2022-10-05 12:20:00,179.53,179.7,179.3,179.7,11263.0,176.1448,176.3116,175.9192,176.3116,11263.0
2022-10-05 12:30:00,179.73,179.98,179.32,179.32,4113.0,176.3411,176.5863,175.9388,175.9388,4113.0
2022-10-05 12:40:00,179.37,179.78,179.37,179.78,5304.0,175.9878,176.3901,175.9878,176.3901,5304.0
2022-10-05 12:50:00,179.79,179.97,179.38,179.62,5569.0,176.3999,176.5765,175.9977,176.2331,5569.0
2022-10-05 13:00:00,179.67,179.85,179.56,179.67,6448.0,176.2822,176.4588,176.1743,176.2822,6448.0
2022-10-05 13:10:00,179.78,180.38,179.75,180.28,6909.0,176.3901,176.9788,176.3607,176.8807,6909.0
2022-10-05 13:20:00,180.33,180.42,179.99,180.25,3036.0,176.9297,177.018,176.5962,176.8513,3036.0
2022-10-05 13:30:00,180.23,180.42,180.01,180.42,4233.0,176.8316,177.018,176.6158,177.018,4233.0
2022-10-05 13:40:00,180.3,180.58,180.24,180.58,3200.0,176.9003,177.175,176.8414,177.175,3200.0
2022-10-05 13:50:00,180.53,180.64,179.83,179.83,4453.0,177.126,177.2339,176.4392,176.4392,4453.0
2022-10-05 14:00:00,179.88,180.22,179.7,179.93,3559.0,176.4882,176.8218,176.3116,176.5373,3559.0
2022-10-05 14:10:00,180.09,180.45,180.09,180.45,3043.0,176.6943,177.0475,176.6943,177.0475,3043.0
2022-10-05 14:20:00,180.53,180.79,180.38,180.79,4729.0,177.126,177.3811,176.9788,177.3811,4729.0
2022-10-05 14:30:00,180.8,180.88,180.53,180.82,2520.0,177.3909,177.4694,177.126,177.4105,2520.0
2022-10-05 14:40:00,180.87,181.08,180.8,180.93,4587.0,177.4596,177.6656,177.3909,177.5184,4587.0
2022-10-05 14:50:00,180.93,181.23,180.92,181.1,4450.0,177.5184,177.8128,177.5086,177.6852,4450.0
2022-10-05 15:00:00,181.34,181.59,181.28,181.54,4425.0,177.9207,178.166,177.8618,178.1169,4425.0
2022-10-05 15:10:00,181.49,181.94,181.44,181.88,5317.0,178.0679,178.5094,178.0188,178.4505,5317.0
2022-10-05 15:20:00,181.9,182.0,181.76,181.9,5128.0,178.4701,178.5683,178.3328,178.4701,5128.0
2022-10-05 15:30:00,181.74,181.86,181.32,181.32,6023.0,178.3132,178.4309,177.9011,177.9011,6023.0
2022-10-05 15:40:00,181.31,181.33,180.93,181.04,13445.0,177.8913,177.9109,177.5184,177.6264,13445.0
2022-10-05 15:50:00,181.05,181.05,179.87,180.16,48238.0,177.6362,177.6362,176.4784,176.763,48238.0
2022-10-06 09:30:00,180.06,180.32,178.98,179.77,4609.0,176.6648,176.9199,175.6052,176.3803,4609.0
2022-10-06 09:40:00,179.19,179.58,178.99,179.0,500.0,175.8112,176.1939,175.615,175.6248,500.0
2022-10-06 09:50:00,179.36,179.95,178.49,178.76,2441.0,175.978,176.5569,175.1244,175.3893,2441.0
2022-10-06 10:00:00,178.4,178.76,177.71,178.02,10297.0,175.0361,175.3893,174.3591,174.6633,10297.0
2022-10-06 10:10:00,178.01,178.05,176.76,176.86,21626.0,174.6535,174.6927,173.4271,173.5252,21626.0
2022-10-06 10:20:00,176.83,176.95,176.1,176.1,51433.0,173.4957,173.6135,172.7795,172.7795,51433.0
2022-10-06 10:30:00,176.02,176.17,175.29,175.54,25127.0,172.701,172.8482,171.9848,172.2301,25127.0
2022-10-06 10:40:00,175.55,176.47,175.36,176.34,20156.0,172.2399,173.1425,172.0535,173.015,20156.0
2022-10-06 10:50:00,176.52,177.25,176.26,177.15,16919.0,173.1916,173.9078,172.9365,173.8097,16919.0
2022-10-06 11:00:00,177.15,177.31,176.77,177.04,14283.0,173.8097,173.9667,173.4369,173.7018,14283.0
2022-10-06 11:10:00,176.93,177.43,176.81,177.27,26076.0,173.5939,174.0844,173.4761,173.9274,26076.0
2022-10-06 11:20:00,177.08,177.75,176.97,177.45,12162.0,173.741,174.3984,173.6331,174.104,12162.0
2022-10-06 11:30:00,177.56,177.7,177.2,177.47,12034.0,174.212,174.3493,173.8588,174.1237,12034.0
2022-10-06 11:40:00,177.37,178.13,177.36,177.98,23044.0,174.0256,174.7712,174.0157,174.6241,23044.0
2022-10-06 11:50:00,177.85,178.43,177.11,177.21,20078.0,174.4965,175.0656,173.7705,173.8686,20078.0
2022-10-06 12:00:00,177.03,177.38,176.39,176.97,8146.0,173.692,174.0354,173.064,173.6331,8146.0
2022-10-06 12:10:00,176.68,176.76,176.12,176.53,3701.0,173.3486,173.4271,172.7991,173.2014,3701.0
2022-10-06 12:20:00,176.63,176.83,176.5,176.8,4819.0,173.2995,173.4957,173.172,173.4663,4819.0
2022-10-06 12:30:00,176.83,176.84,176.44,176.68,4016.0,173.4957,173.5056,173.1131,173.3486,4016.0
2022-10-06 12:40:00,176.65,177.37,176.61,177.06,6124.0,173.3191,174.0256,173.2799,173.7214,6124.0
2022-10-06 12:50:00,176.93,177.13,176.86,176.91,3284.0,173.5939,173.7901,173.5252,173.5742,3284.0
2022-10-06 13:00:00,176.89,176.97,176.4,176.44,3621.0,173.5546,173.6331,173.0738,173.1131,3621.0
2022-10-06 13:10:00,176.36,176.97,176.36,176.8,8611.0,173.0346,173.6331,173.0346,173.4663,8611.0
2022-10-06 13:20:00,176.73,176.82,175.8,176.33,12753.0,173.3976,173.4859,172.4852,173.0052,12753.0
2022-10-06 13:30:00,176.21,176.43,175.83,176.24,11623.0,172.8874,173.1033,172.5146,172.9169,11623.0
2022-10-06 13:40:00,176.16,176.42,176.16,176.26,9053.0,172.8384,173.0935,172.8384,172.9365,9053.0
2022-10-06 13:50:00,176.26,176.48,176.17,176.19,5555.0,172.9365,173.1523,172.8482,172.8678,5555.0
2022-10-06 14:00:00,176.15,176.15,175.6,175.74,7034.0,172.8286,172.8286,172.2889,172.4263,7034.0
2022-10-06 14:10:00,175.77,175.78,175.3,175.51,7453.0,172.4557,172.4655,171.9946,172.2006,7453.0
2022-10-06 14:20:00,175.5,175.68,175.23,175.39,15385.0,172.1908,172.3674,171.9259,172.0829,15385.0
2022-10-06 14:30:00,175.5,175.72,175.11,175.17,7487.0,172.1908,172.4067,171.8082,171.867,7487.0
2022-10-06 14:40:00,175.14,175.18,174.73,174.81,3836.0,171.8376,171.8769,171.4353,171.5138,3836.0
2022-10-06 14:50:00,174.73,175.0,174.51,174.75,5141.0,171.4353,171.7002,171.2195,171.455,5141.0
2022-10-06 15:00:00,174.79,174.87,174.43,174.52,6598.0,171.4942,171.5727,171.141,171.2293,6598.0
2022-10-06 15:10:00,174.4,174.5,174.14,174.28,6965.0,171.1116,171.2097,170.8565,170.9938,6965.0
2022-10-06 15:20:00,174.28,174.72,174.21,174.72,22230.0,170.9938,171.4255,170.9251,171.4255,22230.0
2022-10-06 15:30:00,174.76,174.92,174.47,174.47,11194.0,171.4648,171.6218,171.1802,171.1802,11194.0
2022-10-06 15:40:00,174.44,174.6,174.13,174.18,22335.0,171.1508,171.3078,170.8467,170.8957,22335.0
2022-10-06 15:50:00,174.23,174.48,173.77,174.27,120145.0,170.9448,171.1901,170.4934,170.984,120145.0
2022-10-07 09:30:00,171.18,171.62,170.65,170.65,7228.0,167.9523,168.384,167.4323,167.4323,7228.0
2022-10-07 09:40:00,170.86,170.89,169.57,170.02,3326.0,167.6383,167.6677,166.3726,166.8141,3326.0
2022-10-07 09:50:00,170.43,170.55,169.53,169.53,1589.0,167.2164,167.3342,166.3334,166.3334,1589.0
2022-10-07 10:00:00,169.47,170.37,169.37,170.22,11246.0,166.2745,167.1575,166.1764,167.0104,11246.0
2022-10-07 10:10:00,170.28,170.82,170.14,170.73,3784.0,167.0692,167.5991,166.9319,167.5108,3784.0
2022-10-07 10:20:00,170.79,171.24,170.44,170.44,6204.0,167.5696,168.0111,167.2262,167.2262,6204.0
2022-10-07 10:30:00,170.59,170.59,170.21,170.29,6316.0,167.3734,167.3734,167.0006,167.0791,6316.0
2022-10-07 10:40:00,170.22,170.87,170.18,170.74,7131.0,167.0104,167.6481,166.9711,167.5206,7131.0
2022-10-07 10:50:00,170.71,170.71,170.11,170.47,2413.0,167.4911,167.4911,166.9025,167.2557,2413.0
2022-10-07 11:00:00,170.48,170.84,170.22,170.58,31242.0,167.2655,167.6187,167.0104,167.3636,31242.0
2022-10-07 11:10:00,170.59,170.62,169.83,169.83,10783.0,167.3734,167.4028,166.6277,166.6277,10783.0
2022-10-07 11:20:00,169.82,170.23,169.58,170.16,5715.0,166.6179,167.0202,166.3824,166.9515,5715.0
2022-10-07 11:30:00,170.1,170.31,169.94,170.31,10116.0,166.8926,167.0987,166.7357,167.0987,10116.0
2022-10-07 11:40:00,170.17,170.34,169.93,170.08,6539.0,166.9613,167.1281,166.7258,166.873,6539.0
2022-10-07 11:50:00,170.12,170.28,169.92,170.28,4650.0,166.9123,167.0692,166.716,167.0692,4650.0
2022-10-07 12:00:00,170.25,170.29,170.0,170.07,11462.0,167.0398,167.0791,166.7945,166.8632,11462.0
2022-10-07 12:10:00,170.17,170.25,169.75,169.75,3608.0,166.9613,167.0398,166.5492,166.5492,3608.0
2022-10-07 12:20:00,169.87,169.9,169.53,169.68,4138.0,166.667,166.6964,166.3334,166.4806,4138.0
2022-10-07 12:30:00,169.55,169.57,169.4,169.52,4129.0,166.353,166.3726,166.2058,166.3236,4129.0
2022-10-07 12:40:00,169.46,169.47,168.99,168.99,2245.0,166.2647,166.2745,165.8036,165.8036,2245.0
2022-10-07 12:50:00,169.03,169.46,169.03,169.46,2015.0,165.8428,166.2647,165.8428,166.2647,2015.0
2022-10-07 13:00:00,169.33,169.38,169.07,169.07,3204.0,166.1372,166.1862,165.8821,165.8821,3204.0
2022-10-07 13:10:00,169.24,169.75,169.24,169.74,1403.0,166.0489,166.5492,166.0489,166.5394,1403.0
2022-10-07 13:20:00,169.72,169.97,169.68,169.78,4137.0,166.5198,166.7651,166.4806,166.5787,4137.0
2022-10-07 13:30:00,169.78,169.9,169.72,169.89,800.0,166.5787,166.6964,166.5198,166.6866,800.0
2022-10-07 13:40:00,169.92,170.07,169.53,169.53,5465.0,166.716,166.8632,166.3334,166.3334,5465.0
2022-10-07 13:50:00,169.64,169.64,169.4,169.4,1042.0,166.4413,166.4413,166.2058,166.2058,1042.0
2022-10-07 14:00:00,169.32,169.49,169.32,169.49,2425.0,166.1273,166.2941,166.1273,166.2941,2425.0
2022-10-07 14:10:00,169.41,169.52,169.12,169.12,3235.0,166.2156,166.3236,165.9311,165.9311,3235.0
2022-10-07 14:20:00,169.12,169.12,168.75,168.81,2870.0,165.9311,165.9311,165.5681,165.627,2870.0
2022-10-07 14:30:00,168.8,169.33,168.79,169.13,7029.0,165.6172,166.1372,165.6073,165.9409,7029.0
2022-10-07 14:40:00,169.12,169.22,168.99,169.06,6863.0,165.9311,166.0292,165.8036,165.8722,6863.0
2022-10-07 14:50:00,169.13,169.35,169.12,169.31,5234.0,165.9409,166.1568,165.9311,166.1175,5234.0
2022-10-07 15:00:00,169.32,169.71,169.28,169.31,6702.0,166.1273,166.51,166.0881,166.1175,6702.0
2022-10-07 15:10:00,169.36,169.4,168.47,168.47,13397.0,166.1666,166.2058,165.2934,165.2934,13397.0
2022-10-07 15:20:00,168.59,168.67,168.44,168.55,5825.0,165.4111,165.4896,165.2639,165.3719,5825.0
2022-10-07 15:30:00,168.62,168.63,168.34,168.53,10704.0,165.4405,165.4504,165.1658,165.3522,10704.0
2022-10-07 15:40:00,168.54,168.71,168.35,168.35,11549.0,165.3621,165.5288,165.1756,165.1756,11549.0
2022-10-07 15:50:00,168.54,169.17,168.43,168.91,58852.0,165.3621,165.9802,165.2541,165.7251,58852.0
2022-10-10 09:30:00,169.97,169.97,167.99,168.0,6262.0,166.7651,166.7651,164.8224,164.8322,6262.0
2022-10-10 09:40:00,168.02,168.32,167.58,168.03,5141.0,164.8519,165.1462,164.4202,164.8617,5141.0
2022-10-10 09:50:00,168.19,168.33,167.65,168.03,4859.0,165.0187,165.156,164.4888,164.8617,4859.0
2022-10-10 10:00:00,167.91,168.38,167.84,167.85,4607.0,164.7439,165.2051,164.6753,164.6851,4607.0
2022-10-10 10:10:00,167.63,167.86,167.31,167.51,6470.0,164.4692,164.6949,164.1552,164.3515,6470.0
2022-10-10 10:20:00,167.48,168.0,167.11,167.9,10563.0,164.322,164.8322,163.959,164.7341,10563.0
2022-10-10 10:30:00,167.94,168.23,166.24,166.24,8358.0,164.7734,165.0579,163.1054,163.1054,8358.0
2022-10-10 10:40:00,166.2,166.74,165.93,166.6,4029.0,163.0662,163.596,162.8013,163.4586,4029.0
2022-10-10 10:50:00,166.76,166.81,166.27,166.78,3800.0,163.6156,163.6647,163.1349,163.6352,3800.0
2022-10-10 11:00:00,166.78,167.0,166.48,166.89,5668.0,163.6352,163.8511,163.3409,163.7432,5668.0
2022-10-10 11:10:00,167.17,167.51,167.12,167.21,4163.0,164.0179,164.3515,163.9688,164.0571,4163.0
2022-10-10 11:20:00,167.19,167.57,167.09,167.17,2934.0,164.0375,164.4103,163.9394,164.0179,2934.0
2022-10-10 11:30:00,167.27,167.27,166.78,166.78,4615.0,164.116,164.116,163.6352,163.6352,4615.0
2022-10-10 11:40:00,166.78,167.32,166.75,167.17,8892.0,163.6352,164.1651,163.6058,164.0179,8892.0
2022-10-10 11:50:00,167.2,167.59,167.2,167.4,5673.0,164.0473,164.43,164.0473,164.2435,5673.0
2022-10-10 12:00:00,167.29,167.38,166.93,166.93,1014.0,164.1356,164.2239,163.7824,163.7824,1014.0
2022-10-10 12:10:00,166.94,167.1,166.79,167.0,8891.0,163.7922,163.9492,163.6451,163.8511,8891.0
2022-10-10 12:20:00,167.02,167.2,166.82,167.02,10524.0,163.8707,164.0473,163.6745,163.8707,10524.0
2022-10-10 12:30:00,167.02,167.2,166.92,167.08,4372.0,163.8707,164.0473,163.7726,163.9296,4372.0
2022-10-10 12:40:00,167.11,167.11,166.81,166.81,2597.0,163.959,163.959,163.6647,163.6647,2597.0
2022-10-10 12:50:00,166.85,167.12,166.85,166.97,7763.0,163.7039,163.9688,163.7039,163.8217,7763.0
2022-10-10 13:00:00,166.88,167.02,166.61,166.65,3348.0,163.7334,163.8707,163.4684,163.5077,3348.0
2022-10-10 13:10:00,166.6,167.21,166.52,167.1,2986.0,163.4586,164.0571,163.3801,163.9492,2986.0
2022-10-10 13:20:00,167.3,167.41,167.26,167.41,667.0,164.1454,164.2534,164.1062,164.2534,667.0
2022-10-10 13:30:00,167.42,167.77,167.42,167.47,5501.0,164.2632,164.6066,164.2632,164.3122,5501.0
2022-10-10 13:40:00,167.54,168.25,167.44,168.18,3619.0,164.3809,165.0775,164.2828,165.0088,3619.0
2022-10-10 13:50:00,168.13,168.37,168.05,168.15,3642.0,164.9598,165.1953,164.8813,164.9794,3642.0
2022-10-10 14:00:00,168.07,168.07,167.72,167.76,4427.0,164.9009,164.9009,164.5575,164.5968,4427.0
2022-10-10 14:10:00,167.81,167.81,167.44,167.59,4268.0,164.6458,164.6458,164.2828,164.43,4268.0
2022-10-10 14:20:00,167.59,167.72,167.41,167.6,4508.0,164.43,164.5575,164.2534,164.4398,4508.0
2022-10-10 14:30:00,167.54,168.01,167.51,168.01,3841.0,164.3809,164.842,164.3515,164.842,3841.0
2022-10-10 14:40:00,168.01,168.04,167.62,167.67,3972.0,164.842,164.8715,164.4594,164.5085,3972.0
2022-10-10 14:50:00,167.68,167.71,167.41,167.64,4102.0,164.5183,164.5477,164.2534,164.479,4102.0
2022-10-10 15:00:00,167.83,167.88,167.59,167.71,3779.0,164.6654,164.7145,164.43,164.5477,3779.0
2022-10-10 15:10:00,167.69,168.48,167.67,168.37,5436.0,164.5281,165.3032,164.5085,165.1953,5436.0
2022-10-10 15:20:00,168.52,168.64,168.05,168.05,4879.0,165.3424,165.4602,164.8813,164.8813,4879.0
2022-10-10 15:30:00,168.12,168.6,168.04,168.49,8909.0,164.95,165.4209,164.8715,165.313,8909.0
2022-10-10 15:40:00,168.45,168.85,168.15,168.74,10392.0,165.2738,165.6662,164.9794,165.5583,10392.0
2022-10-10 15:50:00,168.81,168.86,168.42,168.51,50254.0,165.627,165.676,165.2443,165.3326,50254.0
2022-10-11 09:30:00,168.25,168.25,166.89,166.99,7532.0,165.0775,165.0775,163.7432,163.8413,7532.0
2022-10-11 09:40:00,166.4,166.41,165.03,165.66,8937.0,163.2624,163.2722,161.9182,162.5364,8937.0
2022-10-11 09:50:00,165.54,166.03,165.26,165.26,9390.0,162.4186,162.8994,162.1439,162.1439,9390.0
2022-10-11 10:00:00,165.42,165.42,163.81,163.99,13959.0,162.3009,162.3009,160.7212,160.8978,13959.0
2022-10-11 10:10:00,163.99,165.13,163.82,164.58,9691.0,160.8978,162.0164,160.7311,161.4767,9691.0
2022-10-11 10:20:00,164.59,164.66,164.14,164.51,7378.0,161.4865,161.5552,161.045,161.408,7378.0
2022-10-11 10:30:00,164.34,165.14,164.17,165.14,9527.0,161.2412,162.0262,161.0745,162.0262,9527.0
2022-10-11 10:40:00,165.15,165.41,164.62,165.11,12627.0,162.036,162.2911,161.516,161.9967,12627.0
2022-10-11 10:50:00,165.23,165.57,164.83,164.92,11522.0,162.1145,162.4481,161.722,161.8103,11522.0
2022-10-11 11:00:00,164.89,165.81,164.84,165.13,17789.0,161.7809,162.6835,161.7318,162.0164,17789.0
2022-10-11 11:10:00,165.09,165.31,164.96,165.13,26586.0,161.9771,162.193,161.8496,162.0164,26586.0
2022-10-11 11:20:00,165.33,165.77,165.08,165.67,8693.0,162.2126,162.6443,161.9673,162.5462,8693.0
2022-10-11 11:30:00,165.75,166.43,165.75,166.3,4225.0,162.6247,163.2918,162.6247,163.1643,4225.0
2022-10-11 11:40:00,166.28,167.0,166.28,166.97,9881.0,163.1447,163.8511,163.1447,163.8217,9881.0
2022-10-11 11:50:00,166.97,167.14,166.72,166.82,5150.0,163.8217,163.9885,163.5764,163.6745,5150.0
2022-10-11 12:00:00,166.74,166.74,165.85,165.97,5531.0,163.596,163.596,162.7228,162.8405,5531.0
2022-10-11 12:10:00,166.14,166.72,166.1,166.68,3580.0,163.0073,163.5764,162.9681,163.5371,3580.0
2022-10-11 12:20:00,166.67,166.97,166.51,166.52,7307.0,163.5273,163.8217,163.3703,163.3801,7307.0
2022-10-11 12:30:00,166.5,166.97,166.5,166.96,3086.0,163.3605,163.8217,163.3605,163.8118,3086.0
2022-10-11 12:40:00,166.98,167.62,166.88,167.53,8396.0,163.8315,164.4594,163.7334,164.3711,8396.0
2022-10-11 12:50:00,167.48,167.53,166.83,167.06,8204.0,164.322,164.3711,163.6843,163.91,8204.0
2022-10-11 13:00:00,166.97,167.09,166.7,166.94,11219.0,163.8217,163.9394,163.5567,163.7922,11219.0
2022-10-11 13:10:00,166.93,167.0,166.27,166.41,8131.0,163.7824,163.8511,163.1349,163.2722,8131.0
2022-10-11 13:20:00,166.4,166.55,166.22,166.23,5280.0,163.2624,163.4096,163.0858,163.0956,5280.0
2022-10-11 13:30:00,166.23,166.36,165.94,166.34,10076.0,163.0956,163.2232,162.8111,163.2035,10076.0
2022-10-11 13:40:00,166.29,166.67,166.22,166.53,11147.0,163.1545,163.5273,163.0858,163.39,11147.0
2022-10-11 13:50:00,166.49,166.73,166.38,166.5,4978.0,163.3507,163.5862,163.2428,163.3605,4978.0
2022-10-11 14:00:00,166.51,166.84,166.32,166.47,6436.0,163.3703,163.6941,163.1839,163.3311,6436.0
2022-10-11 14:10:00,166.3,166.3,166.01,166.09,3009.0,163.1643,163.1643,162.8798,162.9583,3009.0
2022-10-11 14:20:00,166.07,166.25,165.94,166.14,6195.0,162.9386,163.1152,162.8111,163.0073,6195.0
2022-10-11 14:30:00,166.17,166.33,165.92,166.08,16699.0,163.0367,163.1937,162.7915,162.9484,16699.0
2022-10-11 14:40:00,166.1,166.27,165.11,165.22,15039.0,162.9681,163.1349,161.9967,162.1047,15039.0
2022-10-11 14:50:00,165.3,165.32,164.16,164.17,6670.0,162.1831,162.2028,161.0646,161.0745,6670.0
2022-10-11 15:00:00,164.15,164.28,163.8,163.84,6343.0,161.0548,161.1824,160.7114,160.7507,6343.0
2022-10-11 15:10:00,163.83,163.86,163.32,163.73,9458.0,160.7409,160.7703,160.2405,160.6428,9458.0
2022-10-11 15:20:00,163.72,164.18,163.68,164.11,15705.0,160.6329,161.0843,160.5937,161.0156,15705.0
2022-10-11 15:30:00,164.06,164.42,163.72,164.42,21435.0,160.9665,161.3197,160.6329,161.3197,21435.0
2022-10-11 15:40:00,164.35,164.36,163.81,164.32,35916.0,161.2511,161.2609,160.7212,161.2216,35916.0
2022-10-11 15:50:00,164.24,164.34,163.6,163.83,178815.0,161.1431,161.2412,160.5152,160.7409,178815.0
2022-10-12 09:30:00,164.68,164.68,162.12,163.23,10244.0,161.5748,161.5748,159.0631,160.1522,10244.0
2022-10-12 09:40:00,162.81,164.18,162.81,163.64,25862.0,159.7401,161.0843,159.7401,160.5544,25862.0
2022-10-12 09:50:00,163.64,163.96,163.45,163.96,7071.0,160.5544,160.8684,160.368,160.8684,7071.0
2022-10-12 10:00:00,163.75,163.81,162.67,163.0,12174.0,160.6624,160.7212,159.6027,159.9265,12174.0
2022-10-12 10:10:00,163.06,163.25,162.64,163.13,6999.0,159.9854,160.1718,159.5733,160.0541,6999.0
2022-10-12 10:20:00,162.93,163.16,162.23,163.16,10092.0,159.8578,160.0835,159.171,160.0835,10092.0
2022-10-12 10:30:00,163.12,163.43,163.05,163.14,6734.0,160.0443,160.3484,159.9756,160.0639,6734.0
2022-10-12 10:40:00,163.06,163.48,162.98,163.48,4902.0,159.9854,160.3975,159.9069,160.3975,4902.0
2022-10-12 10:50:00,163.56,163.78,163.39,163.52,6402.0,160.476,160.6918,160.3092,160.4367,6402.0
2022-10-12 11:00:00,163.51,164.06,163.51,163.91,5384.0,160.4269,160.9665,160.4269,160.8194,5384.0
2022-10-12 11:10:00,163.82,164.27,163.79,164.13,6197.0,160.7311,161.1726,160.7016,161.0352,6197.0
2022-10-12 11:20:00,164.13,164.29,163.93,164.28,4232.0,161.0352,161.1922,160.839,161.1824,4232.0
2022-10-12 11:30:00,164.32,164.42,164.03,164.13,5855.0,161.2216,161.3197,160.9371,161.0352,5855.0
2022-10-12 11:40:00,164.08,164.62,164.08,164.19,5362.0,160.9862,161.516,160.9862,161.0941,5362.0
2022-10-12 11:50:00,164.18,164.65,164.17,164.42,4765.0,161.0843,161.5454,161.0745,161.3197,4765.0
2022-10-12 12:00:00,164.53,164.75,164.25,164.37,7859.0,161.4277,161.6435,161.1529,161.2707,7859.0
2022-10-12 12:10:00,164.38,164.41,164.24,164.35,5156.0,161.2805,161.3099,161.1431,161.2511,5156.0
2022-10-12 12:20:00,164.38,164.51,164.05,164.14,4811.0,161.2805,161.408,160.9567,161.045,4811.0
2022-10-12 12:30:00,164.13,164.21,163.94,164.0,3898.0,161.0352,161.1137,160.8488,160.9077,3898.0
2022-10-12 12:40:00,164.0,164.55,163.96,164.55,8636.0,160.9077,161.4473,160.8684,161.4473,8636.0
2022-10-12 12:50:00,164.67,165.3,164.67,165.13,6732.0,161.565,162.1831,161.565,162.0164,6732.0
2022-10-12 13:00:00,165.09,165.17,164.74,164.87,7549.0,161.9771,162.0556,161.6337,161.7613,7549.0
2022-10-12 13:10:00,164.87,165.41,164.87,165.39,23259.0,161.7613,162.2911,161.7613,162.2714,23259.0
2022-10-12 13:20:00,165.32,165.43,165.14,165.4,15361.0,162.2028,162.3107,162.0262,162.2813,15361.0
2022-10-12 13:30:00,165.33,165.55,164.98,165.55,15421.0,162.2126,162.4284,161.8692,162.4284,15421.0
2022-10-12 13:40:00,165.74,165.9,165.59,165.75,13796.0,162.6148,162.7718,162.4677,162.6247,13796.0
2022-10-12 13:50:00,165.72,165.83,165.56,165.76,7722.0,162.5952,162.7032,162.4382,162.6345,7722.0
2022-10-12 14:00:00,165.78,166.06,165.45,165.79,15279.0,162.6541,162.9288,162.3303,162.6639,15279.0
2022-10-12 14:10:00,165.62,166.14,165.57,166.03,6494.0,162.4971,163.0073,162.4481,162.8994,6494.0
2022-10-12 14:20:00,165.93,166.36,165.65,166.36,5503.0,162.8013,163.2232,162.5265,163.2232,5503.0
2022-10-12 14:30:00,166.27,166.6,166.1,166.34,6023.0,163.1349,163.4586,162.9681,163.2035,6023.0
2022-10-12 14:40:00,166.34,166.45,165.75,165.75,5233.0,163.2035,163.3115,162.6247,162.6247,5233.0
2022-10-12 14:50:00,165.78,165.78,165.23,165.24,3972.0,162.6541,162.6541,162.1145,162.1243,3972.0
2022-10-12 15:00:00,165.2,165.32,164.89,165.32,4926.0,162.085,162.2028,161.7809,162.2028,4926.0
2022-10-12 15:10:00,165.33,165.36,165.04,165.24,6246.0,162.2126,162.242,161.928,162.1243,6246.0
2022-10-12 15:20:00,165.27,165.33,164.85,164.88,12450.0,162.1537,162.2126,161.7416,161.7711,12450.0
2022-10-12 15:30:00,164.82,165.33,164.82,165.04,20863.0,161.7122,162.2126,161.7122,161.928,20863.0
2022-10-12 15:40:00,165.04,165.14,164.88,165.09,30992.0,161.928,162.0262,161.7711,161.9771,30992.0
2022-10-12 15:50:00,165.04,165.1,164.56,164.58,109641.0,161.928,161.9869,161.4571,161.4767,109641.0
2022-10-13 09:30:00,161.04,161.04,157.0,158.18,21603.0,158.0035,158.0035,154.0396,155.1974,21603.0
2022-10-13 09:40:00,157.89,158.59,156.74,158.05,18687.0,154.9129,155.5997,153.7846,155.0699,18687.0
2022-10-13 09:50:00,157.95,159.01,157.61,158.86,30654.0,154.9717,156.0117,154.6381,155.8646,30654.0
2022-10-13 10:00:00,158.84,159.12,158.5,158.93,13306.0,155.845,156.1197,155.5114,155.9333,13306.0
2022-10-13 10:10:00,158.73,159.41,158.3,159.06,11854.0,155.737,156.4042,155.3151,156.0608,11854.0
2022-10-13 10:20:00,159.06,159.79,158.84,159.17,28190.0,156.0608,156.777,155.845,156.1687,28190.0
2022-10-13 10:30:00,159.2,160.0,159.01,159.78,42194.0,156.1982,156.9831,156.0117,156.7672,42194.0
2022-10-13 10:40:00,159.87,160.53,159.56,160.17,11833.0,156.8555,157.5031,156.5514,157.1499,11833.0
2022-10-13 10:50:00,160.24,160.24,159.26,159.43,6337.0,157.2186,157.2186,156.257,156.4238,6337.0
2022-10-13 11:00:00,159.59,160.97,159.37,160.97,7506.0,156.5808,157.9348,156.365,157.9348,7506.0
2022-10-13 11:10:00,160.6,162.32,160.57,161.91,7767.0,157.5718,159.2593,157.5423,158.8571,7767.0
2022-10-13 11:20:00,162.01,163.75,161.97,162.42,17898.0,158.9552,160.6624,158.9159,159.3575,17898.0
2022-10-13 11:30:00,162.47,164.58,162.05,164.52,16456.0,159.4065,161.4767,158.9944,161.4179,16456.0
2022-10-13 11:40:00,164.56,164.94,163.84,163.84,20518.0,161.4571,161.8299,160.7507,160.7507,20518.0
2022-10-13 11:50:00,163.54,164.04,163.42,163.98,8155.0,160.4563,160.9469,160.3386,160.888,8155.0
2022-10-13 12:00:00,163.99,164.27,163.84,163.92,8490.0,160.8978,161.1726,160.7507,160.8292,8490.0
2022-10-13 12:10:00,163.78,163.78,162.99,162.99,14044.0,160.6918,160.6918,159.9167,159.9167,14044.0
2022-10-13 12:20:00,162.98,163.77,162.98,163.39,11266.0,159.9069,160.682,159.9069,160.3092,11266.0
2022-10-13 12:30:00,163.39,164.41,163.36,164.1,12257.0,160.3092,161.3099,160.2797,161.0058,12257.0
2022-10-13 12:40:00,163.98,164.6,163.94,164.59,3012.0,160.888,161.4963,160.8488,161.4865,3012.0
2022-10-13 12:50:00,164.77,164.78,164.51,164.63,4003.0,161.6631,161.673,161.408,161.5258,4003.0
2022-10-13 13:00:00,164.65,165.36,164.61,164.99,7215.0,161.5454,162.242,161.5062,161.879,7215.0
2022-10-13 13:10:00,164.89,165.27,164.85,165.27,7280.0,161.7809,162.1537,161.7416,162.1537,7280.0
2022-10-13 13:20:00,165.29,166.16,165.29,165.98,6408.0,162.1733,163.0269,162.1733,162.8503,6408.0
2022-10-13 13:30:00,166.07,166.4,165.96,165.97,4046.0,162.9386,163.2624,162.8307,162.8405,4046.0
2022-10-13 13:40:00,166.02,166.04,165.35,165.7,5957.0,162.8896,162.9092,162.2322,162.5756,5957.0
2022-10-13 13:50:00,165.6,165.88,165.6,165.7,4345.0,162.4775,162.7522,162.4775,162.5756,4345.0
2022-10-13 14:00:00,165.63,166.04,165.56,165.78,3459.0,162.5069,162.9092,162.4382,162.6541,3459.0
2022-10-13 14:10:00,165.85,165.94,165.65,165.74,1653.0,162.7228,162.8111,162.5265,162.6148,1653.0
2022-10-13 14:20:00,165.7,165.99,165.05,165.05,3543.0,162.5756,162.8601,161.9379,161.9379,3543.0
2022-10-13 14:30:00,165.18,165.36,164.75,165.28,13955.0,162.0654,162.242,161.6435,162.1635,13955.0
2022-10-13 14:40:00,165.28,165.83,165.13,165.72,7556.0,162.1635,162.7032,162.0164,162.5952,7556.0
2022-10-13 14:50:00,165.58,166.12,165.51,165.99,11029.0,162.4579,162.9877,162.3892,162.8601,11029.0
2022-10-13 15:00:00,165.92,166.11,165.7,166.11,19063.0,162.7915,162.9779,162.5756,162.9779,19063.0
2022-10-13 15:10:00,166.04,166.18,165.63,165.94,9063.0,162.9092,163.0466,162.5069,162.8111,9063.0
2022-10-13 15:20:00,165.85,165.85,165.28,165.33,12660.0,162.7228,162.7228,162.1635,162.2126,12660.0
2022-10-13 15:30:00,165.3,165.58,164.75,164.93,20432.0,162.1831,162.4579,161.6435,161.8201,20432.0
2022-10-13 15:40:00,164.96,165.37,164.83,165.08,16146.0,161.8496,162.2518,161.722,161.9673,16146.0
2022-10-13 15:50:00,165.17,165.53,164.77,164.95,80179.0,162.0556,162.4088,161.6631,161.8397,80179.0
2022-10-14 09:30:00,166.81,167.6,165.78,167.23,12646.0,163.6647,164.4398,162.6541,164.0768,12646.0
2022-10-14 09:40:00,167.15,167.36,166.15,166.82,11018.0,163.9983,164.2043,163.0171,163.6745,11018.0
2022-10-14 09:50:00,166.91,167.42,166.44,166.7,19225.0,163.7628,164.2632,163.3017,163.5567,19225.0
2022-10-14 10:00:00,166.54,166.82,164.78,166.75,30248.0,163.3998,163.6745,161.673,163.6058,30248.0
2022-10-14 10:10:00,166.75,166.87,164.48,165.09,8052.0,163.6058,163.7235,161.3786,161.9771,8052.0
2022-10-14 10:20:00,164.73,164.95,164.18,164.94,4591.0,161.6239,161.8397,161.0843,161.8299,4591.0
2022-10-14 10:30:00,165.29,165.47,164.99,165.25,3485.0,162.1733,162.3499,161.879,162.1341,3485.0
2022-10-14 10:40:00,165.2,165.53,164.25,164.25,7946.0,162.085,162.4088,161.1529,161.1529,7946.0
2022-10-14 10:50:00,164.27,164.56,163.87,164.33,10162.0,161.1726,161.4571,160.7801,161.2314,10162.0
2022-10-14 11:00:00,164.3,164.9,163.88,163.91,20990.0,161.202,161.7907,160.7899,160.8194,20990.0
2022-10-14 11:10:00,163.9,164.01,161.95,161.99,13964.0,160.8095,160.9175,158.8963,158.9356,13964.0
2022-10-14 11:20:00,162.14,163.39,162.14,163.03,14860.0,159.0827,160.3092,159.0827,159.9559,14860.0
2022-10-14 11:30:00,162.9,162.98,162.39,162.98,11446.0,159.8284,159.9069,159.328,159.9069,11446.0
2022-10-14 11:40:00,163.09,163.15,161.6,161.81,6747.0,160.0148,160.0737,158.5529,158.759,6747.0
2022-10-14 11:50:00,161.92,162.08,160.92,161.03,28342.0,158.8669,159.0239,157.8857,157.9937,28342.0
2022-10-14 12:00:00,160.89,161.45,160.42,160.42,7324.0,157.8563,158.4057,157.3952,157.3952,7324.0
2022-10-14 12:10:00,160.6,160.93,160.3,160.87,4829.0,157.5718,157.8955,157.2774,157.8367,4829.0
2022-10-14 12:20:00,160.71,161.15,160.71,161.11,6993.0,157.6797,158.1114,157.6797,158.0722,6993.0
2022-10-14 12:30:00,161.21,161.28,160.61,160.91,6250.0,158.1703,158.2389,157.5816,157.8759,6250.0
2022-10-14 12:40:00,160.86,161.21,160.77,160.77,9383.0,157.8269,158.1703,157.7386,157.7386,9383.0
2022-10-14 12:50:00,160.61,160.61,160.3,160.49,4037.0,157.5816,157.5816,157.2774,157.4638,4037.0
2022-10-14 13:00:00,160.42,161.05,160.37,160.43,7943.0,157.3952,158.0133,157.3461,157.405,7943.0
2022-10-14 13:10:00,160.51,160.66,160.24,160.25,7524.0,157.4835,157.6306,157.2186,157.2284,7524.0
2022-10-14 13:20:00,160.33,160.55,160.02,160.42,5688.0,157.3069,157.5227,157.0027,157.3952,5688.0
2022-10-14 13:30:00,160.39,160.64,160.14,160.43,7836.0,157.3657,157.611,157.1204,157.405,7836.0
2022-10-14 13:40:00,160.42,160.64,160.28,160.43,5843.0,157.3952,157.611,157.2578,157.405,5843.0
2022-10-14 13:50:00,160.42,160.44,159.96,160.44,7551.0,157.3952,157.4148,156.9438,157.4148,7551.0
2022-10-14 14:00:00,160.32,160.36,160.07,160.23,8071.0,157.297,157.3363,157.0518,157.2087,8071.0
2022-10-14 14:10:00,160.16,160.16,159.54,159.54,6878.0,157.1401,157.1401,156.5318,156.5318,6878.0
2022-10-14 14:20:00,159.54,159.55,159.16,159.41,8456.0,156.5318,156.5416,156.1589,156.4042,8456.0
2022-10-14 14:30:00,159.31,159.53,159.19,159.35,5964.0,156.3061,156.5219,156.1884,156.3453,5964.0
2022-10-14 14:40:00,159.25,159.54,159.11,159.33,8273.0,156.2472,156.5318,156.1099,156.3257,8273.0
2022-10-14 14:50:00,159.44,159.55,159.25,159.55,7802.0,156.4336,156.5416,156.2472,156.5416,7802.0
2022-10-14 15:00:00,159.62,159.91,159.23,159.23,8127.0,156.6102,156.8948,156.2276,156.2276,8127.0
2022-10-14 15:10:00,159.2,159.35,159.01,159.22,16703.0,156.1982,156.3453,156.0117,156.2178,16703.0
2022-10-14 15:20:00,159.2,159.74,159.16,159.68,11715.0,156.1982,156.728,156.1589,156.6691,11715.0
2022-10-14 15:30:00,159.63,160.03,159.43,159.51,14378.0,156.6201,157.0125,156.4238,156.5023,14378.0
2022-10-14 15:40:00,159.47,159.64,159.34,159.49,19687.0,156.4631,156.6299,156.3355,156.4827,19687.0
2022-10-14 15:50:00,159.63,159.8,158.87,159.24,102709.0,156.6201,156.7869,155.8744,156.2374,102709.0
2022-10-17 09:30:00,162.78,165.64,162.19,165.5,15981.0,159.7107,162.5167,159.1318,162.3794,15981.0
2022-10-17 09:40:00,165.24,166.08,163.96,164.55,10429.0,162.1243,162.9484,160.8684,161.4473,10429.0
2022-10-17 09:50:00,164.67,165.05,164.4,164.78,13345.0,161.565,161.9379,161.3001,161.673,13345.0
2022-10-17 10:00:00,164.91,165.36,164.51,164.99,19259.0,161.8005,162.242,161.408,161.879,19259.0
2022-10-17 10:10:00,165.08,165.86,165.07,165.6,8707.0,161.9673,162.7326,161.9575,162.4775,8707.0
2022-10-17 10:20:00,165.68,165.85,164.88,165.03,15031.0,162.556,162.7228,161.7711,161.9182,15031.0
2022-10-17 10:30:00,165.06,165.18,164.58,165.02,10677.0,161.9477,162.0654,161.4767,161.9084,10677.0
2022-10-17 10:40:00,164.91,165.55,164.9,165.49,12683.0,161.8005,162.4284,161.7907,162.3696,12683.0
2022-10-17 10:50:00,165.38,165.73,164.88,165.72,22157.0,162.2616,162.605,161.7711,162.5952,22157.0
2022-10-17 11:00:00,165.75,166.03,165.54,165.63,17829.0,162.6247,162.8994,162.4186,162.5069,17829.0
2022-10-17 11:10:00,165.64,165.84,164.78,164.84,11044.0,162.5167,162.713,161.673,161.7318,11044.0
2022-10-17 11:20:00,164.84,165.32,164.71,165.27,8378.0,161.7318,162.2028,161.6043,162.1537,8378.0
2022-10-17 11:30:00,165.27,165.49,165.18,165.44,5968.0,162.1537,162.3696,162.0654,162.3205,5968.0
2022-10-17 11:40:00,165.37,165.78,165.34,165.53,7990.0,162.2518,162.6541,162.2224,162.4088,7990.0
2022-10-17 11:50:00,165.46,165.88,165.46,165.62,6127.0,162.3401,162.7522,162.3401,162.4971,6127.0
2022-10-17 12:00:00,165.64,166.14,165.63,166.09,8258.0,162.5167,163.0073,162.5069,162.9583,8258.0
2022-10-17 12:10:00,166.04,166.08,165.52,165.55,8484.0,162.9092,162.9484,162.399,162.4284,8484.0
2022-10-17 12:20:00,165.66,165.66,165.15,165.46,5871.0,162.5364,162.5364,162.036,162.3401,5871.0
2022-10-17 12:30:00,165.33,165.52,164.88,164.94,6302.0,162.2126,162.399,161.7711,161.8299,6302.0
2022-10-17 12:40:00,164.96,165.29,164.64,165.08,17108.0,161.8496,162.1733,161.5356,161.9673,17108.0
2022-10-17 12:50:00,165.02,165.25,164.75,164.78,9050.0,161.9084,162.1341,161.6435,161.673,9050.0
2022-10-17 13:00:00,164.77,164.77,164.23,164.43,7744.0,161.6631,161.6631,161.1333,161.3296,7744.0
2022-10-17 13:10:00,164.44,164.8,164.44,164.55,5987.0,161.3394,161.6926,161.3394,161.4473,5987.0
2022-10-17 13:20:00,164.56,164.88,164.46,164.57,6699.0,161.4571,161.7711,161.359,161.4669,6699.0
2022-10-17 13:30:00,164.6,164.8,164.53,164.65,11962.0,161.4963,161.6926,161.4277,161.5454,11962.0
2022-10-17 13:40:00,164.74,164.98,164.52,164.84,8598.0,161.6337,161.8692,161.4179,161.7318,8598.0
2022-10-17 13:50:00,164.84,165.11,164.77,164.8,14512.0,161.7318,161.9967,161.6631,161.6926,14512.0
2022-10-17 14:00:00,164.82,165.18,164.64,164.65,10151.0,161.7122,162.0654,161.5356,161.5454,10151.0
2022-10-17 14:10:00,164.72,164.89,164.28,164.56,10386.0,161.6141,161.7809,161.1824,161.4571,10386.0
2022-10-17 14:20:00,164.42,164.87,164.32,164.53,20168.0,161.3197,161.7613,161.2216,161.4277,20168.0
2022-10-17 14:30:00,164.56,164.77,164.36,164.7,5355.0,161.4571,161.6631,161.2609,161.5945,5355.0
2022-10-17 14:40:00,164.7,164.84,164.59,164.63,5716.0,161.5945,161.7318,161.4865,161.5258,5716.0
2022-10-17 14:50:00,164.6,164.75,164.51,164.6,15369.0,161.4963,161.6435,161.408,161.4963,15369.0
2022-10-17 15:00:00,164.6,164.68,164.04,164.08,16617.0,161.4963,161.5748,160.9469,160.9862,16617.0
2022-10-17 15:10:00,164.06,164.27,163.95,164.11,13793.0,160.9665,161.1726,160.8586,161.0156,13793.0
2022-10-17 15:20:00,164.14,164.21,163.97,164.19,13477.0,161.045,161.1137,160.8782,161.0941,13477.0
2022-10-17 15:30:00,164.22,164.38,164.1,164.17,19885.0,161.1235,161.2805,161.0058,161.0745,19885.0
2022-10-17 15:40:00,164.14,164.51,164.09,164.5,29904.0,161.045,161.408,160.996,161.3982,29904.0
2022-10-17 15:50:00,164.59,164.76,163.88,164.23,83001.0,161.4865,161.6533,160.7899,161.1333,83001.0
2022-10-18 09:30:00,168.47,168.51,167.13,167.59,21599.0,165.2934,165.3326,163.9786,164.43,21599.0
2022-10-18 09:40:00,167.67,167.68,166.95,167.23,7872.0,164.5085,164.5183,163.802,164.0768,7872.0
2022-10-18 09:50:00,167.13,167.37,166.54,166.75,9857.0,163.9786,164.2141,163.3998,163.6058,9857.0
2022-10-18 10:00:00,166.75,167.97,166.61,167.92,13035.0,163.6058,164.8028,163.4684,164.7537,13035.0
2022-10-18 10:10:00,168.04,168.21,167.57,167.68,18511.0,164.8715,165.0383,164.4103,164.5183,18511.0
2022-10-18 10:20:00,167.55,167.65,166.02,166.09,9520.0,164.3907,164.4888,162.8896,162.9583,9520.0
2022-10-18 10:30:00,165.96,166.37,165.72,165.73,9210.0,162.8307,163.233,162.5952,162.605,9210.0
2022-10-18 10:40:00,165.71,167.2,165.71,167.16,6683.0,162.5854,164.0473,162.5854,164.0081,6683.0
2022-10-18 10:50:00,167.1,167.25,166.75,167.24,8330.0,163.9492,164.0964,163.6058,164.0866,8330.0
2022-10-18 11:00:00,167.04,167.24,166.47,166.47,9114.0,163.8903,164.0866,163.3311,163.3311,9114.0
2022-10-18 11:10:00,166.54,166.65,165.81,166.12,12195.0,163.3998,163.5077,162.6835,162.9877,12195.0
2022-10-18 11:20:00,166.17,166.17,165.49,165.52,12720.0,163.0367,163.0367,162.3696,162.399,12720.0
2022-10-18 11:30:00,165.53,165.89,165.35,165.49,9945.0,162.4088,162.762,162.2322,162.3696,9945.0
2022-10-18 11:40:00,165.46,166.05,165.36,166.05,7458.0,162.3401,162.919,162.242,162.919,7458.0
2022-10-18 11:50:00,166.09,166.49,166.06,166.45,10426.0,162.9583,163.3507,162.9288,163.3115,10426.0
2022-10-18 12:00:00,166.87,167.2,166.27,167.2,21778.0,163.7235,164.0473,163.1349,164.0473,21778.0
2022-10-18 12:10:00,167.36,167.47,166.83,166.9,8283.0,164.2043,164.3122,163.6843,163.753,8283.0
2022-10-18 12:20:00,166.91,166.94,166.48,166.74,6899.0,163.7628,163.7922,163.3409,163.596,6899.0
2022-10-18 12:30:00,166.74,167.2,166.42,167.11,6846.0,163.596,164.0473,163.282,163.959,6846.0
2022-10-18 12:40:00,167.0,167.23,166.61,166.63,7668.0,163.8511,164.0768,163.4684,163.4881,7668.0
2022-10-18 12:50:00,166.58,166.83,165.89,165.89,3555.0,163.439,163.6843,162.762,162.762,3555.0
2022-10-18 13:00:00,166.07,166.12,165.41,165.86,17590.0,162.9386,162.9877,162.2911,162.7326,17590.0
2022-10-18 13:10:00,166.09,166.42,166.02,166.25,3087.0,162.9583,163.282,162.8896,163.1152,3087.0
2022-10-18 13:20:00,166.25,166.67,166.04,166.45,7822.0,163.1152,163.5273,162.9092,163.3115,7822.0
2022-10-18 13:30:00,166.53,166.96,166.43,166.89,8072.0,163.39,163.8118,163.2918,163.7432,8072.0
2022-10-18 13:40:00,166.94,167.06,166.51,166.68,4748.0,163.7922,163.91,163.3703,163.5371,4748.0
2022-10-18 13:50:00,166.59,166.81,166.37,166.59,8387.0,163.4488,163.6647,163.233,163.4488,8387.0
2022-10-18 14:00:00,166.49,166.74,166.38,166.5,7893.0,163.3507,163.596,163.2428,163.3605,7893.0
2022-10-18 14:10:00,166.46,166.66,166.29,166.47,7771.0,163.3213,163.5175,163.1545,163.3311,7771.0
2022-10-18 14:20:00,166.46,166.79,166.34,166.75,9319.0,163.3213,163.6451,163.2035,163.6058,9319.0
2022-10-18 14:30:00,166.71,166.71,166.14,166.14,9499.0,163.5666,163.5666,163.0073,163.0073,9499.0
2022-10-18 14:40:00,166.15,166.15,165.28,165.48,6824.0,163.0171,163.0171,162.1635,162.3598,6824.0
2022-10-18 14:50:00,165.48,165.75,165.35,165.65,12580.0,162.3598,162.6247,162.2322,162.5265,12580.0
2022-10-18 15:00:00,165.63,165.69,165.33,165.38,8053.0,162.5069,162.5658,162.2126,162.2616,8053.0
2022-10-18 15:10:00,165.37,165.47,164.89,165.25,25045.0,162.2518,162.3499,161.7809,162.1341,25045.0
2022-10-18 15:20:00,165.05,165.44,165.02,165.35,16443.0,161.9379,162.3205,161.9084,162.2322,16443.0
2022-10-18 15:30:00,165.39,166.18,165.39,165.7,23037.0,162.2714,163.0466,162.2714,162.5756,23037.0
2022-10-18 15:40:00,165.75,165.82,165.5,165.72,30585.0,162.6247,162.6933,162.3794,162.5952,30585.0
2022-10-18 15:50:00,165.75,166.12,165.36,165.85,164908.0,162.6247,162.9877,162.242,162.7228,164908.0
2022-10-19 09:30:00,163.5,163.5,160.14,160.14,32536.0,160.4171,160.4171,157.1204,157.1204,32536.0
2022-10-19 09:40:00,160.11,160.19,158.64,159.09,56179.0,157.091,157.1695,155.6487,156.0902,56179.0
2022-10-19 09:50:00,159.19,160.2,159.08,160.05,20919.0,156.1884,157.1793,156.0804,157.0321,20919.0
2022-10-19 10:00:00,159.92,160.76,159.65,160.27,34114.0,156.9046,157.7288,156.6397,157.248,34114.0
2022-10-19 10:10:00,160.33,161.36,159.93,160.9,36257.0,157.3069,158.3174,156.9144,157.8661,36257.0
2022-10-19 10:20:00,160.91,161.92,160.9,161.45,26458.0,157.8759,158.8669,157.8661,158.4057,26458.0
2022-10-19 10:30:00,161.5,161.62,160.85,160.85,33139.0,158.4548,158.5725,157.8171,157.8171,33139.0
2022-10-19 10:40:00,160.86,160.86,160.1,160.1,13041.0,157.8269,157.8269,157.0812,157.0812,13041.0
2022-10-19 10:50:00,160.03,160.37,159.6,159.78,8634.0,157.0125,157.3461,156.5906,156.7672,8634.0
2022-10-19 11:00:00,159.71,160.17,159.59,159.95,12610.0,156.6986,157.1499,156.5808,156.934,12610.0
2022-10-19 11:10:00,159.81,160.59,159.64,160.43,12545.0,156.7967,157.562,156.6299,157.405,12545.0
2022-10-19 11:20:00,160.28,160.3,159.63,159.94,6590.0,157.2578,157.2774,156.6201,156.9242,6590.0
2022-10-19 11:30:00,159.77,160.67,159.47,160.38,14884.0,156.7574,157.6404,156.4631,157.3559,14884.0
2022-10-19 11:40:00,160.3,160.52,159.97,160.33,5461.0,157.2774,157.4933,156.9536,157.3069,5461.0
2022-10-19 11:50:00,160.33,160.58,160.19,160.44,6810.0,157.3069,157.5521,157.1695,157.4148,6810.0
2022-10-19 12:00:00,160.51,160.51,159.43,159.78,14627.0,157.4835,157.4835,156.4238,156.7672,14627.0
2022-10-19 12:10:00,159.78,159.91,159.39,159.58,8893.0,156.7672,156.8948,156.3846,156.571,8893.0
2022-10-19 12:20:00,159.42,159.45,158.6,158.89,7154.0,156.414,156.4435,155.6095,155.894,7154.0
2022-10-19 12:30:00,158.9,159.12,158.56,158.57,7105.0,155.9038,156.1197,155.5702,155.58,7105.0
2022-10-19 12:40:00,158.71,158.71,157.62,157.78,12456.0,155.7174,155.7174,154.648,154.8049,12456.0
2022-10-19 12:50:00,157.83,158.5,157.83,158.32,18884.0,154.854,155.5114,154.854,155.3348,18884.0
2022-10-19 13:00:00,158.48,158.75,157.55,157.9,15470.0,155.4917,155.7567,154.5793,154.9227,15470.0
2022-10-19 13:10:00,157.93,158.86,157.92,158.79,61779.0,154.9521,155.8646,154.9423,155.7959,61779.0
2022-10-19 13:20:00,158.81,159.21,158.74,158.95,13667.0,155.8155,156.208,155.7468,155.9529,13667.0
2022-10-19 13:30:00,159.02,159.45,158.93,159.06,10567.0,156.0216,156.4435,155.9333,156.0608,10567.0
2022-10-19 13:40:00,159.07,159.41,158.93,159.02,11521.0,156.0706,156.4042,155.9333,156.0216,11521.0
2022-10-19 13:50:00,159.02,159.53,158.93,159.53,12225.0,156.0216,156.5219,155.9333,156.5219,12225.0
2022-10-19 14:00:00,159.58,160.37,159.55,160.06,14723.0,156.571,157.3461,156.5416,157.042,14723.0
2022-10-19 14:10:00,160.02,160.43,159.72,160.09,24515.0,157.0027,157.405,156.7084,157.0714,24515.0
2022-10-19 14:20:00,160.06,161.02,159.94,161.02,24013.0,157.042,157.9838,156.9242,157.9838,24013.0
2022-10-19 14:30:00,160.98,161.44,160.35,160.37,32083.0,157.9446,158.3959,157.3265,157.3461,32083.0
2022-10-19 14:40:00,160.34,160.46,159.91,159.92,12338.0,157.3167,157.4344,156.8948,156.9046,12338.0
2022-10-19 14:50:00,159.84,160.16,159.76,159.97,10161.0,156.8261,157.1401,156.7476,156.9536,10161.0
2022-10-19 15:00:00,160.04,160.04,159.41,159.99,13347.0,157.0223,157.0223,156.4042,156.9733,13347.0
2022-10-19 15:10:00,160.07,160.24,159.82,160.05,10695.0,157.0518,157.2186,156.8065,157.0321,10695.0
2022-10-19 15:20:00,160.02,160.18,159.5,159.64,16039.0,157.0027,157.1597,156.4925,156.6299,16039.0
2022-10-19 15:30:00,159.72,159.76,159.29,159.5,24172.0,156.7084,156.7476,156.2865,156.4925,24172.0
2022-10-19 15:40:00,159.55,159.72,159.28,159.49,35279.0,156.5416,156.7084,156.2767,156.4827,35279.0
2022-10-19 15:50:00,159.42,160.33,159.27,160.32,97265.0,156.414,157.3069,156.2668,157.297,97265.0
2022-10-20 09:30:00,160.69,160.69,153.32,155.0,157499.0,157.6601,157.6601,150.429,152.0774,157499.0
2022-10-20 09:40:00,155.0,155.51,153.02,155.16,92380.0,152.0774,152.5777,150.1347,152.2343,92380.0
2022-10-20 09:50:00,155.22,157.44,155.21,157.25,81937.0,152.2932,154.4714,152.2834,154.2849,81937.0
2022-10-20 10:00:00,156.93,157.19,155.39,155.43,37255.0,153.971,154.2261,152.46,152.4993,37255.0
2022-10-20 10:10:00,155.43,156.21,154.61,154.84,45011.0,152.4993,153.2645,151.6947,151.9204,45011.0
2022-10-20 10:20:00,154.83,155.17,153.93,154.83,48217.0,151.9106,152.2442,151.0275,151.9106,48217.0
2022-10-20 10:30:00,154.92,155.22,153.57,154.82,21101.0,151.9989,152.2932,150.6743,151.9008,21101.0
2022-10-20 10:40:00,154.83,155.02,154.32,154.6,22934.0,151.9106,152.097,151.4102,151.6849,22934.0
2022-10-20 10:50:00,154.7,155.1,154.46,155.06,22437.0,151.783,152.1755,151.5475,152.1362,22437.0
2022-10-20 11:00:00,155.11,155.54,154.8,155.13,61225.0,152.1853,152.6072,151.8811,152.2049,61225.0
2022-10-20 11:10:00,155.09,155.2,154.69,154.74,34299.0,152.1657,152.2736,151.7732,151.8223,34299.0
2022-10-20 11:20:00,154.72,155.08,154.02,154.27,15837.0,151.8026,152.1559,151.1158,151.3611,15837.0
2022-10-20 11:30:00,154.27,154.39,153.26,153.84,21714.0,151.3611,151.4789,150.3702,150.9392,21714.0
2022-10-20 11:40:00,153.8,153.8,152.11,152.58,36716.0,150.9,150.9,149.2419,149.703,36716.0
2022-10-20 11:50:00,152.47,153.46,152.18,152.87,27343.0,149.5951,150.5664,149.3105,149.9875,27343.0
2022-10-20 12:00:00,152.78,153.1,152.44,153.09,14830.0,149.8992,150.2132,149.5656,150.2034,14830.0
2022-10-20 12:10:00,153.02,153.02,151.97,152.02,31295.0,150.1347,150.1347,149.1045,149.1536,31295.0
2022-10-20 12:20:00,151.98,152.02,150.74,150.97,34446.0,149.1143,149.1536,147.8977,148.1233,34446.0
2022-10-20 12:30:00,150.96,151.78,150.83,151.35,33632.0,148.1135,148.9181,147.986,148.4962,33632.0
2022-10-20 12:40:00,151.35,151.35,150.5,151.07,18482.0,148.4962,148.4962,147.6622,148.2215,18482.0
2022-10-20 12:50:00,150.99,151.53,150.42,151.53,30363.0,148.143,148.6728,147.5837,148.6728,30363.0
2022-10-20 13:00:00,151.53,151.77,150.57,151.03,19895.0,148.6728,148.9083,147.7309,148.1822,19895.0
2022-10-20 13:10:00,150.91,151.68,150.53,150.66,23751.0,148.0645,148.82,147.6916,147.8192,23751.0
2022-10-20 13:20:00,150.55,151.15,150.46,150.97,21667.0,147.7113,148.3,147.623,148.1233,21667.0
2022-10-20 13:30:00,150.93,150.93,150.38,150.54,26453.0,148.0841,148.0841,147.5445,147.7015,26453.0
2022-10-20 13:40:00,150.62,150.7,149.5,150.0,75380.0,147.7799,147.8584,146.6811,147.1716,75380.0
2022-10-20 13:50:00,150.06,150.45,149.83,150.45,25908.0,147.2305,147.6132,147.0048,147.6132,25908.0
2022-10-20 14:00:00,150.45,150.51,150.06,150.26,26660.0,147.6132,147.672,147.2305,147.4267,26660.0
2022-10-20 14:10:00,150.27,150.27,149.87,150.03,19644.0,147.4365,147.4365,147.0441,147.2011,19644.0
2022-10-20 14:20:00,149.97,150.42,149.92,150.34,14786.0,147.1422,147.5837,147.0931,147.5052,14786.0
2022-10-20 14:30:00,150.34,150.6,150.14,150.14,21765.0,147.5052,147.7603,147.309,147.309,21765.0
2022-10-20 14:40:00,150.13,150.18,149.34,149.47,43785.0,147.2992,147.3482,146.5241,146.6516,43785.0
2022-10-20 14:50:00,149.55,150.39,149.5,149.99,48969.0,146.7301,147.5543,146.6811,147.1618,48969.0
2022-10-20 15:00:00,150.08,150.34,149.91,150.13,20802.0,147.2501,147.5052,147.0833,147.2992,20802.0
2022-10-20 15:10:00,150.13,150.19,149.87,149.98,44299.0,147.2992,147.3581,147.0441,147.152,44299.0
2022-10-20 15:20:00,149.99,150.05,149.13,149.28,69386.0,147.1618,147.2207,146.318,146.4652,69386.0
2022-10-20 15:30:00,149.31,149.84,149.15,149.49,47198.0,146.4946,147.0147,146.3377,146.6713,47198.0
2022-10-20 15:40:00,149.47,149.79,149.15,149.68,78370.0,146.6516,146.9656,146.3377,146.8577,78370.0
2022-10-20 15:50:00,149.64,150.39,149.53,150.24,344131.0,146.8184,147.5543,146.7105,147.4071,344131.0
2022-10-21 09:30:00,147.27,149.24,145.98,148.47,126968.0,144.4931,146.426,143.2274,145.6705,126968.0
2022-10-21 09:40:00,148.5,150.69,148.15,149.89,62322.0,145.6999,147.8486,145.3565,147.0637,62322.0
2022-10-21 09:50:00,149.96,150.05,148.82,150.0,56818.0,147.1324,147.2207,146.0139,147.1716,56818.0
2022-10-21 10:00:00,149.88,150.56,149.65,150.37,50018.0,147.0539,147.7211,146.8282,147.5347,50018.0
2022-10-21 10:10:00,150.37,151.09,149.92,150.43,33010.0,147.5347,148.2411,147.0931,147.5935,33010.0
2022-10-21 10:20:00,150.4,150.53,148.78,149.27,36085.0,147.5641,147.6916,145.9746,146.4554,36085.0
2022-10-21 10:30:00,149.05,149.38,148.31,149.24,26696.0,146.2396,146.5633,145.5135,146.426,26696.0
2022-10-21 10:40:00,149.23,149.45,147.51,147.93,57644.0,146.4162,146.632,144.7286,145.1407,57644.0
2022-10-21 10:50:00,147.94,148.61,147.75,148.01,80107.0,145.1505,145.8078,144.9641,145.2192,80107.0
2022-10-21 11:00:00,148.06,148.11,147.28,148.11,64576.0,145.2682,145.3173,144.5029,145.3173,64576.0
2022-10-21 11:10:00,148.03,148.95,148.02,148.47,45731.0,145.2388,146.1414,145.229,145.6705,45731.0
2022-10-21 11:20:00,148.45,149.17,148.22,148.76,37690.0,145.6509,146.3573,145.4252,145.955,37690.0
2022-10-21 11:30:00,148.83,149.47,147.92,147.92,95071.0,146.0237,146.6516,145.1309,145.1309,95071.0
2022-10-21 11:40:00,147.92,149.07,147.53,148.55,43143.0,145.1309,146.2592,144.7482,145.749,43143.0
2022-10-21 11:50:00,148.43,148.94,148.23,148.52,44956.0,145.6312,146.1316,145.435,145.7195,44956.0
2022-10-21 12:00:00,148.52,149.29,148.51,149.01,25840.0,145.7195,146.475,145.7097,146.2003,25840.0
2022-10-21 12:10:00,149.1,149.93,148.82,149.79,17796.0,146.2886,147.103,146.0139,146.9656,17796.0
2022-10-21 12:20:00,149.79,150.22,149.58,149.75,23749.0,146.9656,147.3875,146.7596,146.9264,23749.0
2022-10-21 12:30:00,149.77,150.79,149.75,150.43,47982.0,146.946,147.9467,146.9264,147.5935,47982.0
2022-10-21 12:40:00,150.55,152.02,150.55,151.46,100237.0,147.7113,149.1536,147.7113,148.6041,100237.0
2022-10-21 12:50:00,151.47,151.94,150.73,150.87,20566.0,148.6139,149.0751,147.8879,148.0252,20566.0
2022-10-21 13:00:00,150.95,151.73,150.95,151.14,12844.0,148.1037,148.869,148.1037,148.2901,12844.0
2022-10-21 13:10:00,150.97,151.24,150.84,151.09,13112.0,148.1233,148.3883,147.9958,148.2411,13112.0
2022-10-21 13:20:00,150.97,151.31,150.75,151.17,12697.0,148.1233,148.4569,147.9075,148.3196,12697.0
2022-10-21 13:30:00,151.16,151.39,150.96,151.03,24451.0,148.3098,148.5354,148.1135,148.1822,24451.0
2022-10-21 13:40:00,151.0,151.48,150.91,151.46,18147.0,148.1528,148.6237,148.0645,148.6041,18147.0
2022-10-21 13:50:00,151.42,152.1,151.23,152.07,17528.0,148.5649,149.232,148.3784,149.2026,17528.0
2022-10-21 14:00:00,152.14,152.66,152.13,152.59,46787.0,149.2713,149.7815,149.2615,149.7128,46787.0
2022-10-21 14:10:00,152.61,152.71,152.25,152.37,36730.0,149.7324,149.8305,149.3792,149.497,36730.0
2022-10-21 14:20:00,152.32,152.64,151.02,151.02,48639.0,149.4479,149.7619,148.1724,148.1724,48639.0
2022-10-21 14:30:00,151.0,151.55,151.0,151.09,15526.0,148.1528,148.6924,148.1528,148.2411,15526.0
2022-10-21 14:40:00,151.03,151.41,150.94,151.03,11320.0,148.1822,148.5551,148.0939,148.1822,11320.0
2022-10-21 14:50:00,151.12,151.19,150.59,151.0,12516.0,148.2705,148.3392,147.7505,148.1528,12516.0
2022-10-21 15:00:00,150.95,151.15,150.69,150.69,19724.0,148.1037,148.3,147.8486,147.8486,19724.0
2022-10-21 15:10:00,150.71,151.03,150.63,150.65,24844.0,147.8683,148.1822,147.7898,147.8094,24844.0
2022-10-21 15:20:00,150.68,151.73,150.63,151.69,89038.0,147.8388,148.869,147.7898,148.8298,89038.0
2022-10-21 15:30:00,151.65,152.14,151.6,151.74,49680.0,148.7905,149.2713,148.7415,148.8788,49680.0
2022-10-21 15:40:00,151.76,152.09,151.72,152.02,50267.0,148.8985,149.2222,148.8592,149.1536,50267.0
2022-10-21 15:50:00,151.97,152.14,151.56,151.99,237410.0,149.1045,149.2713,148.7022,149.1241,237410.0
2022-10-24 09:30:00,153.76,154.4,153.08,153.43,17532.0,150.8607,151.4887,150.1936,150.537,17532.0
2022-10-24 09:40:00,153.47,154.96,152.98,154.03,9198.0,150.5762,152.0381,150.0954,151.1257,9198.0
2022-10-24 09:50:00,154.17,155.94,154.16,155.68,43050.0,151.263,152.9996,151.2532,152.7445,43050.0
2022-10-24 10:00:00,155.46,155.69,153.62,153.7,28729.0,152.5287,152.7544,150.7234,150.8019,28729.0
2022-10-24 10:10:00,153.88,155.82,153.78,155.69,33858.0,150.9785,152.8819,150.8804,152.7544,33858.0
2022-10-24 10:20:00,155.61,155.97,154.69,155.91,24118.0,152.6759,153.0291,151.7732,152.9702,24118.0
2022-10-24 10:30:00,155.91,157.06,155.63,156.4,30544.0,152.9702,154.0985,152.6955,153.451,30544.0
2022-10-24 10:40:00,156.43,156.96,155.81,155.98,36191.0,153.4804,154.0004,152.8721,153.0389,36191.0
2022-10-24 10:50:00,156.29,156.75,156.02,156.33,15326.0,153.343,153.7944,153.0781,153.3823,15326.0
2022-10-24 11:00:00,156.39,156.48,155.76,155.91,34948.0,153.4412,153.5295,152.823,152.9702,34948.0
2022-10-24 11:10:00,155.98,156.63,155.75,156.09,20459.0,153.0389,153.6766,152.8132,153.1468,20459.0
2022-10-24 11:20:00,156.3,157.0,156.13,157.0,9021.0,153.3528,154.0396,153.1861,154.0396,9021.0
2022-10-24 11:30:00,157.15,157.64,156.82,157.14,12609.0,154.1868,154.6676,153.863,154.177,12609.0
2022-10-24 11:40:00,157.12,157.45,156.73,157.22,17820.0,154.1574,154.4812,153.7747,154.2555,17820.0
2022-10-24 11:50:00,157.18,158.27,157.18,157.97,45566.0,154.2163,155.2857,154.2163,154.9914,45566.0
2022-10-24 12:00:00,157.83,157.95,157.31,157.38,22071.0,154.854,154.9717,154.3438,154.4125,22071.0
2022-10-24 12:10:00,157.37,158.02,157.37,158.02,16639.0,154.4027,155.0404,154.4027,155.0404,16639.0
2022-10-24 12:20:00,157.92,158.16,157.44,157.94,11135.0,154.9423,155.1778,154.4714,154.9619,11135.0
2022-10-24 12:30:00,157.95,158.08,157.78,157.89,7696.0,154.9717,155.0993,154.8049,154.9129,7696.0
2022-10-24 12:40:00,157.82,158.2,157.59,158.03,13792.0,154.8442,155.217,154.6185,155.0502,13792.0
2022-10-24 12:50:00,157.93,158.15,157.8,157.98,10852.0,154.9521,155.168,154.8246,155.0012,10852.0
2022-10-24 13:00:00,157.99,158.09,157.5,157.57,7337.0,155.011,155.1091,154.5302,154.5989,7337.0
2022-10-24 13:10:00,157.6,157.6,156.59,156.89,23421.0,154.6283,154.6283,153.6374,153.9317,23421.0
2022-10-24 13:20:00,156.7,157.26,156.37,156.6,59349.0,153.7453,154.2947,153.4215,153.6472,59349.0
2022-10-24 13:30:00,156.6,156.6,155.86,156.0,108047.0,153.6472,153.6472,152.9211,153.0585,108047.0
2022-10-24 13:40:00,156.11,156.22,155.71,156.06,27278.0,153.1664,153.2744,152.774,153.1174,27278.0
2022-10-24 13:50:00,155.97,156.64,155.87,156.37,27846.0,153.0291,153.6864,152.931,153.4215,27846.0
2022-10-24 14:00:00,156.45,157.44,156.45,157.44,16577.0,153.5,154.4714,153.5,154.4714,16577.0
2022-10-24 14:10:00,157.23,157.44,157.2,157.28,9437.0,154.2653,154.4714,154.2359,154.3144,9437.0
2022-10-24 14:20:00,157.28,157.28,156.81,156.83,15816.0,154.3144,154.3144,153.8532,153.8729,15816.0
2022-10-24 14:30:00,156.84,157.0,156.41,156.53,18862.0,153.8827,154.0396,153.4608,153.5785,18862.0
2022-10-24 14:40:00,156.53,157.0,156.52,156.65,7719.0,153.5785,154.0396,153.5687,153.6962,7719.0
2022-10-24 14:50:00,156.67,156.73,156.23,156.59,21597.0,153.7159,153.7747,153.2842,153.6374,21597.0
2022-10-24 15:00:00,156.54,157.06,156.51,156.96,24516.0,153.5883,154.0985,153.5589,154.0004,24516.0
2022-10-24 15:10:00,157.0,157.36,156.91,157.3,34085.0,154.0396,154.3929,153.9513,154.334,34085.0
2022-10-24 15:20:00,157.28,157.59,157.09,157.21,47189.0,154.3144,154.6185,154.128,154.2457,47189.0
2022-10-24 15:30:00,157.21,157.34,156.72,156.76,27421.0,154.2457,154.3732,153.7649,153.8042,27421.0
2022-10-24 15:40:00,156.77,156.91,156.35,156.4,114287.0,153.814,153.9513,153.4019,153.451,114287.0
2022-10-24 15:50:00,156.38,157.03,155.93,157.03,298202.0,153.4313,154.0691,152.9898,154.0691,298202.0
2022-10-25 09:30:00,157.35,158.61,156.22,157.68,28792.0,154.383,155.6193,153.2744,154.7068,28792.0
2022-10-25 09:40:00,158.06,159.15,157.96,159.15,8652.0,155.0797,156.1491,154.9815,156.1491,8652.0
2022-10-25 09:50:00,159.04,159.43,158.37,159.43,10645.0,156.0412,156.4238,155.3838,156.4238,10645.0
2022-10-25 10:00:00,159.62,159.62,158.53,159.16,13907.0,156.6102,156.6102,155.5408,156.1589,13907.0
2022-10-25 10:10:00,159.16,159.31,158.78,159.0,14928.0,156.1589,156.3061,155.7861,156.0019,14928.0
2022-10-25 10:20:00,159.0,159.26,158.68,159.11,14007.0,156.0019,156.257,155.688,156.1099,14007.0
2022-10-25 10:30:00,159.11,159.14,158.73,158.95,14564.0,156.1099,156.1393,155.737,155.9529,14564.0
2022-10-25 10:40:00,158.96,159.4,158.94,159.21,16373.0,155.9627,156.3944,155.9431,156.208,16373.0
2022-10-25 10:50:00,159.3,159.3,157.75,157.87,14762.0,156.2963,156.2963,154.7755,154.8932,14762.0
2022-10-25 11:00:00,157.86,158.23,157.63,158.18,23031.0,154.8834,155.2465,154.6578,155.1974,23031.0
2022-10-25 11:10:00,158.08,158.09,157.27,157.61,45269.0,155.0993,155.1091,154.3046,154.6381,45269.0
2022-10-25 11:20:00,157.57,157.94,157.36,157.55,12119.0,154.5989,154.9619,154.3929,154.5793,12119.0
2022-10-25 11:30:00,157.65,158.42,157.53,158.23,26955.0,154.6774,155.4329,154.5597,155.2465,26955.0
2022-10-25 11:40:00,158.1,158.56,157.88,158.53,13375.0,155.1189,155.5702,154.9031,155.5408,13375.0
2022-10-25 11:50:00,158.56,158.74,158.35,158.66,15241.0,155.5702,155.7468,155.3642,155.6683,15241.0
2022-10-25 12:00:00,158.66,158.85,158.01,158.24,36570.0,155.6683,155.8548,155.0306,155.2563,36570.0
2022-10-25 12:10:00,158.02,158.46,157.9,158.46,7312.0,155.0404,155.4721,154.9227,155.4721,7312.0
2022-10-25 12:20:00,158.45,158.8,158.29,158.72,27428.0,155.4623,155.8057,155.3053,155.7272,27428.0
2022-10-25 12:30:00,158.72,158.76,158.65,158.71,7525.0,155.7272,155.7665,155.6585,155.7174,7525.0
2022-10-25 12:40:00,158.71,158.84,158.47,158.54,38515.0,155.7174,155.845,155.4819,155.5506,38515.0
2022-10-25 12:50:00,158.54,158.78,158.19,158.19,59102.0,155.5506,155.7861,155.2072,155.2072,59102.0
2022-10-25 13:00:00,158.21,158.61,158.07,158.38,9507.0,155.2268,155.6193,155.0895,155.3936,9507.0
2022-10-25 13:10:00,158.36,158.79,158.31,158.59,34961.0,155.374,155.7959,155.3249,155.5997,34961.0
2022-10-25 13:20:00,158.56,158.95,158.44,158.84,6907.0,155.5702,155.9529,155.4525,155.845,6907.0
2022-10-25 13:30:00,158.91,159.16,158.89,158.89,7397.0,155.9136,156.1589,155.894,155.894,7397.0
2022-10-25 13:40:00,158.91,158.91,158.45,158.52,9358.0,155.9136,155.9136,155.4623,155.531,9358.0
2022-10-25 13:50:00,158.58,158.76,158.43,158.64,12685.0,155.5899,155.7665,155.4427,155.6487,12685.0
2022-10-25 14:00:00,158.63,159.06,158.63,158.97,7037.0,155.6389,156.0608,155.6389,155.9725,7037.0
2022-10-25 14:10:00,158.93,159.06,158.9,158.9,5303.0,155.9333,156.0608,155.9038,155.9038,5303.0
2022-10-25 14:20:00,158.92,159.06,158.71,158.71,9625.0,155.9234,156.0608,155.7174,155.7174,9625.0
2022-10-25 14:30:00,158.78,159.09,158.78,158.94,8924.0,155.7861,156.0902,155.7861,155.9431,8924.0
2022-10-25 14:40:00,158.95,159.06,158.68,158.85,12697.0,155.9529,156.0608,155.688,155.8548,12697.0
2022-10-25 14:50:00,158.81,158.94,158.74,158.74,13342.0,155.8155,155.9431,155.7468,155.7468,13342.0
2022-10-25 15:00:00,158.76,159.26,158.76,159.25,12546.0,155.7665,156.257,155.7665,156.2472,12546.0
2022-10-25 15:10:00,159.24,159.76,159.23,159.75,41080.0,156.2374,156.7476,156.2276,156.7378,41080.0
2022-10-25 15:20:00,159.79,160.03,159.71,159.91,17699.0,156.777,157.0125,156.6986,156.8948,17699.0
2022-10-25 15:30:00,159.96,160.66,159.95,160.66,25614.0,156.9438,157.6306,156.934,157.6306,25614.0
2022-10-25 15:40:00,160.6,161.42,160.59,161.38,88973.0,157.5718,158.3763,157.562,158.3371,88973.0
2022-10-25 15:50:00,161.38,161.72,161.15,161.53,274710.0,158.3371,158.6707,158.1114,158.4842,274710.0
2022-10-26 09:30:00,163.03,163.19,161.49,162.92,19345.0,159.9559,160.1129,158.445,159.848,19345.0
2022-10-26 09:40:00,162.88,163.22,162.13,163.22,11860.0,159.8088,160.1424,159.0729,160.1424,11860.0
2022-10-26 09:50:00,163.26,164.17,163.25,163.25,17430.0,160.1816,161.0745,160.1718,160.1718,17430.0
2022-10-26 10:00:00,163.43,165.23,163.41,164.54,14583.0,160.3484,162.1145,160.3288,161.4375,14583.0
2022-10-26 10:10:00,164.65,165.15,164.19,165.15,19698.0,161.5454,162.036,161.0941,162.036,19698.0
2022-10-26 10:20:00,165.14,165.52,164.45,165.13,28082.0,162.0262,162.399,161.3492,162.0164,28082.0
2022-10-26 10:30:00,165.11,165.17,163.89,165.17,50793.0,161.9967,162.0556,160.7997,162.0556,50793.0
2022-10-26 10:40:00,165.25,166.3,165.22,166.3,26742.0,162.1341,163.1643,162.1047,163.1643,26742.0
2022-10-26 10:50:00,166.3,166.58,165.78,166.01,16970.0,163.1643,163.439,162.6541,162.8798,16970.0
2022-10-26 11:00:00,166.24,167.11,166.24,167.02,16777.0,163.1054,163.959,163.1054,163.8707,16777.0
2022-10-26 11:10:00,166.9,167.44,166.76,167.44,11233.0,163.753,164.2828,163.6156,164.2828,11233.0
2022-10-26 11:20:00,167.52,167.86,167.08,167.6,24881.0,164.3613,164.6949,163.9296,164.4398,24881.0
2022-10-26 11:30:00,167.51,167.87,167.51,167.87,10970.0,164.3515,164.7047,164.3515,164.7047,10970.0
2022-10-26 11:40:00,167.84,168.0,166.83,166.94,33391.0,164.6753,164.8322,163.6843,163.7922,33391.0
2022-10-26 11:50:00,166.94,167.14,166.7,166.98,27780.0,163.7922,163.9885,163.5567,163.8315,27780.0
2022-10-26 12:00:00,167.01,167.44,166.84,166.84,9738.0,163.8609,164.2828,163.6941,163.6941,9738.0
2022-10-26 12:10:00,166.93,167.31,166.93,167.31,11236.0,163.7824,164.1552,163.7824,164.1552,11236.0
2022-10-26 12:20:00,167.11,167.24,166.85,167.07,12084.0,163.959,164.0866,163.7039,163.9198,12084.0
2022-10-26 12:30:00,167.09,167.17,166.9,167.06,10916.0,163.9394,164.0179,163.753,163.91,10916.0
2022-10-26 12:40:00,167.1,167.52,166.78,166.9,18123.0,163.9492,164.3613,163.6352,163.753,18123.0
2022-10-26 12:50:00,166.78,167.01,165.56,166.02,21503.0,163.6352,163.8609,162.4382,162.8896,21503.0
2022-10-26 13:00:00,165.82,165.99,165.64,165.91,16732.0,162.6933,162.8601,162.5167,162.7816,16732.0
2022-10-26 13:10:00,165.93,166.06,165.0,165.29,29393.0,162.8013,162.9288,161.8888,162.1733,29393.0
2022-10-26 13:20:00,165.34,165.47,164.89,164.93,10689.0,162.2224,162.3499,161.7809,161.8201,10689.0
2022-10-26 13:30:00,164.94,165.14,164.86,165.12,17181.0,161.8299,162.0262,161.7514,162.0065,17181.0
2022-10-26 13:40:00,164.95,165.33,164.95,165.05,16934.0,161.8397,162.2126,161.8397,161.9379,16934.0
2022-10-26 13:50:00,165.0,165.41,164.98,165.26,10229.0,161.8888,162.2911,161.8692,162.1439,10229.0
2022-10-26 14:00:00,165.14,165.33,164.99,165.0,14403.0,162.0262,162.2126,161.879,161.8888,14403.0
2022-10-26 14:10:00,164.99,165.27,164.55,164.55,12982.0,161.879,162.1537,161.4473,161.4473,12982.0
2022-10-26 14:20:00,164.53,164.77,164.09,164.69,21744.0,161.4277,161.6631,160.996,161.5846,21744.0
2022-10-26 14:30:00,164.73,164.83,164.53,164.67,12977.0,161.6239,161.722,161.4277,161.565,12977.0
2022-10-26 14:40:00,164.68,164.76,164.57,164.76,22657.0,161.5748,161.6533,161.4669,161.6533,22657.0
2022-10-26 14:50:00,164.74,164.8,164.32,164.34,19186.0,161.6337,161.6926,161.2216,161.2412,19186.0
2022-10-26 15:00:00,164.26,164.36,163.84,164.3,23219.0,161.1628,161.2609,160.7507,161.202,23219.0
2022-10-26 15:10:00,164.29,164.62,164.0,164.61,11806.0,161.1922,161.516,160.9077,161.5062,11806.0
2022-10-26 15:20:00,164.58,164.6,164.14,164.38,22907.0,161.4767,161.4963,161.045,161.2805,22907.0
2022-10-26 15:30:00,164.41,164.74,164.41,164.62,29014.0,161.3099,161.6337,161.3099,161.516,29014.0
2022-10-26 15:40:00,164.67,165.4,164.67,165.12,41907.0,161.565,162.2813,161.565,162.0065,41907.0
2022-10-26 15:50:00,165.03,165.42,164.78,165.18,238187.0,161.9182,162.3009,161.673,162.0654,238187.0
2022-10-27 09:30:00,165.08,165.9,164.46,165.06,15860.0,161.9673,162.7718,161.359,161.9477,15860.0
2022-10-27 09:40:00,164.96,165.55,164.26,164.96,8271.0,161.8496,162.4284,161.1628,161.8496,8271.0
2022-10-27 09:50:00,164.95,165.31,164.75,165.3,6166.0,161.8397,162.193,161.6435,162.1831,6166.0
2022-10-27 10:00:00,165.01,166.81,164.91,166.14,9703.0,161.8986,163.6647,161.8005,163.0073,9703.0
2022-10-27 10:10:00,166.03,167.61,165.75,167.53,18663.0,162.8994,164.4496,162.6247,164.3711,18663.0
2022-10-27 10:20:00,167.77,168.62,167.59,168.6,13391.0,164.6066,165.4405,164.43,165.4209,13391.0
2022-10-27 10:30:00,168.57,168.91,168.06,168.4,15605.0,165.3915,165.7251,164.8911,165.2247,15605.0
2022-10-27 10:40:00,168.47,168.47,167.64,167.64,16494.0,165.2934,165.2934,164.479,164.479,16494.0
2022-10-27 10:50:00,167.74,167.83,166.6,166.64,12441.0,164.5771,164.6654,163.4586,163.4979,12441.0
2022-10-27 11:00:00,166.44,167.27,166.43,167.05,15561.0,163.3017,164.116,163.2918,163.9001,15561.0
2022-10-27 11:10:00,167.41,167.61,167.07,167.17,4587.0,164.2534,164.4496,163.9198,164.0179,4587.0
2022-10-27 11:20:00,167.32,167.64,167.23,167.24,7502.0,164.1651,164.479,164.0768,164.0866,7502.0
2022-10-27 11:30:00,167.24,167.24,165.89,166.06,7323.0,164.0866,164.0866,162.762,162.9288,7323.0
2022-10-27 11:40:00,165.8,166.19,165.49,166.0,19982.0,162.6737,163.0564,162.3696,162.8699,19982.0
2022-10-27 11:50:00,165.99,166.05,165.62,165.76,9553.0,162.8601,162.919,162.4971,162.6345,9553.0
2022-10-27 12:00:00,165.83,166.83,165.83,166.62,20691.0,162.7032,163.6843,162.7032,163.4783,20691.0
2022-10-27 12:10:00,166.62,166.72,166.34,166.46,33979.0,163.4783,163.5764,163.2035,163.3213,33979.0
2022-10-27 12:20:00,166.45,166.97,166.37,166.42,50101.0,163.3115,163.8217,163.233,163.282,50101.0
2022-10-27 12:30:00,166.4,166.81,166.39,166.52,29952.0,163.2624,163.6647,163.2526,163.3801,29952.0
2022-10-27 12:40:00,166.5,166.93,166.44,166.86,35858.0,163.3605,163.7824,163.3017,163.7137,35858.0
2022-10-27 12:50:00,166.96,167.03,166.66,166.83,10903.0,163.8118,163.8805,163.5175,163.6843,10903.0
2022-10-27 13:00:00,166.86,167.4,166.69,167.4,15464.0,163.7137,164.2435,163.5469,164.2435,15464.0
2022-10-27 13:10:00,167.33,167.56,167.13,167.25,4081.0,164.1749,164.4005,163.9786,164.0964,4081.0
2022-10-27 13:20:00,167.28,167.43,166.62,166.78,6776.0,164.1258,164.273,163.4783,163.6352,6776.0
2022-10-27 13:30:00,166.88,167.03,166.82,166.85,6667.0,163.7334,163.8805,163.6745,163.7039,6667.0
2022-10-27 13:40:00,166.86,167.0,166.86,166.88,1400.0,163.7137,163.8511,163.7137,163.7334,1400.0
2022-10-27 13:50:00,166.94,167.02,166.73,166.73,8517.0,163.7922,163.8707,163.5862,163.5862,8517.0
2022-10-27 14:00:00,166.76,166.97,166.69,166.72,8380.0,163.6156,163.8217,163.5469,163.5764,8380.0
2022-10-27 14:10:00,166.75,166.92,166.68,166.88,28302.0,163.6058,163.7726,163.5371,163.7334,28302.0
2022-10-27 14:20:00,166.88,166.88,166.31,166.4,11056.0,163.7334,163.7334,163.1741,163.2624,11056.0
2022-10-27 14:30:00,166.41,166.7,166.36,166.5,12832.0,163.2722,163.5567,163.2232,163.3605,12832.0
2022-10-27 14:40:00,166.42,166.6,166.35,166.45,13494.0,163.282,163.4586,163.2133,163.3115,13494.0
2022-10-27 14:50:00,166.45,166.48,165.93,166.33,12342.0,163.3115,163.3409,162.8013,163.1937,12342.0
2022-10-27 15:00:00,166.34,166.47,165.67,165.67,12591.0,163.2035,163.3311,162.5462,162.5462,12591.0
2022-10-27 15:10:00,165.78,166.33,165.76,166.07,32082.0,162.6541,163.1937,162.6345,162.9386,32082.0
2022-10-27 15:20:00,166.01,166.4,165.99,166.3,26034.0,162.8798,163.2624,162.8601,163.1643,26034.0
2022-10-27 15:30:00,166.29,166.82,166.07,166.75,36648.0,163.1545,163.6745,162.9386,163.6058,36648.0
2022-10-27 15:40:00,166.75,167.17,166.71,167.12,65986.0,163.6058,164.0179,163.5666,163.9688,65986.0
2022-10-27 15:50:00,167.14,167.14,166.29,166.52,199663.0,163.9885,163.9885,163.1545,163.3801,199663.0
2022-10-28 09:30:00,166.31,167.6,166.15,167.0,17704.0,163.1741,164.4398,163.0171,163.8511,17704.0
2022-10-28 09:40:00,167.19,167.77,166.62,167.2,7587.0,164.0375,164.6066,163.4783,164.0473,7587.0
2022-10-28 09:50:00,167.0,167.92,166.97,167.92,11012.0,163.8511,164.7537,163.8217,164.7537,11012.0
2022-10-28 10:00:00,167.89,168.02,166.7,166.94,21020.0,164.7243,164.8519,163.5567,163.7922,21020.0
2022-10-28 10:10:00,166.68,167.53,166.04,167.53,35884.0,163.5371,164.3711,162.9092,164.3711,35884.0
2022-10-28 10:20:00,167.47,168.31,167.44,168.18,14652.0,164.3122,165.1364,164.2828,165.0088,14652.0
2022-10-28 10:30:00,168.29,168.62,167.98,168.48,5697.0,165.1168,165.4405,164.8126,165.3032,5697.0
2022-10-28 10:40:00,168.47,169.21,168.16,169.21,11752.0,165.2934,166.0194,164.9892,166.0194,11752.0
2022-10-28 10:50:00,169.28,169.45,168.88,169.32,40310.0,166.0881,166.2549,165.6956,166.1273,40310.0
2022-10-28 11:00:00,169.29,169.41,168.83,169.34,17618.0,166.0979,166.2156,165.6466,166.147,17618.0
2022-10-28 11:10:00,169.34,169.59,169.08,169.11,11143.0,166.147,166.3923,165.8919,165.9213,11143.0
2022-10-28 11:20:00,169.19,169.39,168.97,169.3,7306.0,165.9998,166.196,165.7839,166.1077,7306.0
2022-10-28 11:30:00,169.25,169.6,169.2,169.6,5692.0,166.0587,166.4021,166.0096,166.4021,5692.0
2022-10-28 11:40:00,169.6,170.21,169.58,170.12,8409.0,166.4021,167.0006,166.3824,166.9123,8409.0
2022-10-28 11:50:00,170.29,170.29,169.98,170.15,4606.0,167.0791,167.0791,166.7749,166.9417,4606.0
2022-10-28 12:00:00,170.17,170.26,169.76,170.07,10128.0,166.9613,167.0496,166.559,166.8632,10128.0
2022-10-28 12:10:00,170.16,170.58,170.1,170.58,5809.0,166.9515,167.3636,166.8926,167.3636,5809.0
2022-10-28 12:20:00,170.65,170.94,170.57,170.79,7049.0,167.4323,167.7168,167.3538,167.5696,7049.0
2022-10-28 12:30:00,170.79,170.79,170.54,170.55,6831.0,167.5696,167.5696,167.3243,167.3342,6831.0
2022-10-28 12:40:00,170.53,170.58,170.26,170.43,5288.0,167.3145,167.3636,167.0496,167.2164,5288.0
2022-10-28 12:50:00,170.36,170.59,170.34,170.58,8093.0,167.1477,167.3734,167.1281,167.3636,8093.0
2022-10-28 13:00:00,170.6,170.78,170.53,170.67,11470.0,167.3832,167.5598,167.3145,167.4519,11470.0
2022-10-28 13:10:00,170.66,170.96,170.6,170.67,10135.0,167.4421,167.7364,167.3832,167.4519,10135.0
2022-10-28 13:20:00,170.66,170.72,170.56,170.68,4412.0,167.4421,167.5009,167.344,167.4617,4412.0
2022-10-28 13:30:00,170.66,170.73,170.51,170.58,7597.0,167.4421,167.5108,167.2949,167.3636,7597.0
2022-10-28 13:40:00,170.59,170.64,170.51,170.63,4088.0,167.3734,167.4225,167.2949,167.4126,4088.0
2022-10-28 13:50:00,170.67,170.82,170.54,170.54,8041.0,167.4519,167.5991,167.3243,167.3243,8041.0
2022-10-28 14:00:00,170.6,170.66,170.14,170.22,2556.0,167.3832,167.4421,166.9319,167.0104,2556.0
2022-10-28 14:10:00,170.2,170.42,170.07,170.37,12085.0,166.9908,167.2066,166.8632,167.1575,12085.0
2022-10-28 14:20:00,170.41,170.61,170.33,170.58,13110.0,167.1968,167.393,167.1183,167.3636,13110.0
2022-10-28 14:30:00,170.61,170.87,170.53,170.87,10558.0,167.393,167.6481,167.3145,167.6481,10558.0
2022-10-28 14:40:00,170.84,171.22,170.83,171.03,3501.0,167.6187,167.9915,167.6089,167.8051,3501.0
2022-10-28 14:50:00,171.12,171.13,170.97,170.99,4071.0,167.8934,167.9032,167.7462,167.7659,4071.0
2022-10-28 15:00:00,171.02,171.19,170.73,170.86,6902.0,167.7953,167.9621,167.5108,167.6383,6902.0
2022-10-28 15:10:00,170.9,171.03,170.84,170.92,20218.0,167.6776,167.8051,167.6187,167.6972,20218.0
2022-10-28 15:20:00,170.96,171.52,170.89,171.37,10385.0,167.7364,168.2859,167.6677,168.1387,10385.0
2022-10-28 15:30:00,171.34,171.51,171.21,171.44,13685.0,168.1093,168.2761,167.9817,168.2074,13685.0
2022-10-28 15:40:00,171.42,171.45,171.04,171.1,16350.0,168.1877,168.2172,167.8149,167.8738,16350.0
2022-10-28 15:50:00,171.16,171.25,170.81,170.92,87384.0,167.9327,168.021,167.5893,167.6972,87384.0
2022-10-31 09:30:00,169.23,170.11,168.75,169.75,45640.0,166.039,166.9025,165.5681,166.5492,45640.0
2022-10-31 09:40:00,169.93,170.22,169.07,169.32,7594.0,166.7258,167.0104,165.8821,166.1273,7594.0
2022-10-31 09:50:00,169.04,169.4,168.85,168.91,12485.0,165.8526,166.2058,165.6662,165.7251,12485.0
2022-10-31 10:00:00,169.04,169.43,168.52,168.55,12796.0,165.8526,166.2353,165.3424,165.3719,12796.0
2022-10-31 10:10:00,168.06,169.06,167.89,168.67,6135.0,164.8911,165.8722,164.7243,165.4896,6135.0
2022-10-31 10:20:00,168.75,169.12,168.11,169.0,18270.0,165.5681,165.9311,164.9402,165.8134,18270.0
2022-10-31 10:30:00,169.02,169.08,168.29,169.03,58590.0,165.833,165.8919,165.1168,165.8428,58590.0
2022-10-31 10:40:00,169.05,169.91,169.04,169.1,39881.0,165.8624,166.7062,165.8526,165.9115,39881.0
2022-10-31 10:50:00,169.22,169.81,169.14,169.14,82032.0,166.0292,166.6081,165.9507,165.9507,82032.0
2022-10-31 11:00:00,169.13,169.85,169.12,169.28,28178.0,165.9409,166.6474,165.9311,166.0881,28178.0
2022-10-31 11:10:00,169.32,169.55,169.17,169.45,26822.0,166.1273,166.353,165.9802,166.2549,26822.0
2022-10-31 11:20:00,169.32,169.78,169.32,169.57,8318.0,166.1273,166.5787,166.1273,166.3726,8318.0
2022-10-31 11:30:00,169.62,169.65,169.2,169.34,3982.0,166.4217,166.4511,166.0096,166.147,3982.0
2022-10-31 11:40:00,169.34,169.73,169.34,169.57,9377.0,166.147,166.5296,166.147,166.3726,9377.0
2022-10-31 11:50:00,169.68,169.68,168.66,169.0,14422.0,166.4806,166.4806,165.4798,165.8134,14422.0
2022-10-31 12:00:00,169.06,169.39,168.64,168.77,18530.0,165.8722,166.196,165.4602,165.5877,18530.0
2022-10-31 12:10:00,168.87,169.58,168.86,169.38,26950.0,165.6858,166.3824,165.676,166.1862,26950.0
2022-10-31 12:20:00,169.36,169.36,168.96,169.19,22266.0,166.1666,166.1666,165.7741,165.9998,22266.0
2022-10-31 12:30:00,169.14,169.26,168.44,168.52,24358.0,165.9507,166.0685,165.2639,165.3424,24358.0
2022-10-31 12:40:00,168.52,168.52,168.17,168.38,2690.0,165.3424,165.3424,164.999,165.2051,2690.0
2022-10-31 12:50:00,168.18,168.52,167.99,168.52,7449.0,165.0088,165.3424,164.8224,165.3424,7449.0
2022-10-31 13:00:00,168.5,168.76,168.4,168.65,7932.0,165.3228,165.5779,165.2247,165.47,7932.0
2022-10-31 13:10:00,168.58,168.97,168.43,168.96,9184.0,165.4013,165.7839,165.2541,165.7741,9184.0
2022-10-31 13:20:00,168.89,168.95,168.52,168.76,7334.0,165.7055,165.7643,165.3424,165.5779,7334.0
2022-10-31 13:30:00,168.73,168.86,168.59,168.59,4778.0,165.5485,165.676,165.4111,165.4111,4778.0
2022-10-31 13:40:00,168.58,168.72,168.52,168.58,10620.0,165.4013,165.5387,165.3424,165.4013,10620.0
2022-10-31 13:50:00,168.5,168.65,168.34,168.61,11319.0,165.3228,165.47,165.1658,165.4307,11319.0
2022-10-31 14:00:00,168.58,168.91,168.58,168.69,5207.0,165.4013,165.7251,165.4013,165.5092,5207.0
2022-10-31 14:10:00,168.63,169.21,168.59,169.21,6881.0,165.4504,166.0194,165.4111,166.0194,6881.0
2022-10-31 14:20:00,169.08,169.27,169.08,169.23,3971.0,165.8919,166.0783,165.8919,166.039,3971.0
2022-10-31 14:30:00,169.21,169.82,169.14,169.73,10002.0,166.0194,166.6179,165.9507,166.5296,10002.0
2022-10-31 14:40:00,169.72,169.81,169.66,169.69,10860.0,166.5198,166.6081,166.4609,166.4904,10860.0
2022-10-31 14:50:00,169.7,169.79,169.26,169.31,112544.0,166.5002,166.5885,166.0685,166.1175,112544.0
2022-10-31 15:00:00,169.29,169.38,169.1,169.16,12441.0,166.0979,166.1862,165.9115,165.9704,12441.0
2022-10-31 15:10:00,169.17,169.37,168.66,168.88,77205.0,165.9802,166.1764,165.4798,165.6956,77205.0
2022-10-31 15:20:00,168.87,169.39,168.83,168.95,150836.0,165.6858,166.196,165.6466,165.7643,150836.0
2022-10-31 15:30:00,168.92,169.54,168.89,169.46,24398.0,165.7349,166.3432,165.7055,166.2647,24398.0
2022-10-31 15:40:00,169.5,169.58,169.09,169.31,57766.0,166.304,166.3824,165.9017,166.1175,57766.0
2022-10-31 15:50:00,169.3,169.8,169.1,169.54,101071.0,166.1077,166.5983,165.9115,166.3432,101071.0
2022-11-01 09:30:00,171.81,171.89,170.72,171.66,11977.0,168.5704,168.6489,167.5009,168.4232,11977.0
2022-11-01 09:40:00,171.66,172.05,171.01,171.44,5166.0,168.4232,168.8059,167.7855,168.2074,5166.0
2022-11-01 09:50:00,171.41,171.72,171.14,171.44,6603.0,168.1779,168.4821,167.913,168.2074,6603.0
2022-11-01 10:00:00,171.46,171.49,170.03,170.22,11933.0,168.227,168.2564,166.824,167.0104,11933.0
2022-11-01 10:10:00,169.89,170.77,169.89,170.46,22784.0,166.6866,167.55,166.6866,167.2459,22784.0
2022-11-01 10:20:00,170.35,170.85,169.77,170.56,44836.0,167.1379,167.6285,166.5689,167.344,44836.0
2022-11-01 10:30:00,170.65,170.86,170.27,170.41,12956.0,167.4323,167.6383,167.0594,167.1968,12956.0
2022-11-01 10:40:00,170.34,170.36,169.83,169.86,8413.0,167.1281,167.1477,166.6277,166.6572,8413.0
2022-11-01 10:50:00,169.94,170.2,169.33,169.59,11453.0,166.7357,166.9908,166.1372,166.3923,11453.0
2022-11-01 11:00:00,169.43,169.86,169.43,169.68,4378.0,166.2353,166.6572,166.2353,166.4806,4378.0
2022-11-01 11:10:00,169.68,170.11,169.54,169.6,6565.0,166.4806,166.9025,166.3432,166.4021,6565.0
2022-11-01 11:20:00,169.56,169.89,169.31,169.89,6099.0,166.3628,166.6866,166.1175,166.6866,6099.0
2022-11-01 11:30:00,169.94,170.18,169.19,169.5,9527.0,166.7357,166.9711,165.9998,166.304,9527.0
2022-11-01 11:40:00,169.53,169.57,169.15,169.27,10438.0,166.3334,166.3726,165.9606,166.0783,10438.0
2022-11-01 11:50:00,169.27,169.76,168.88,169.31,20610.0,166.0783,166.559,165.6956,166.1175,20610.0
2022-11-01 12:00:00,169.34,169.97,169.23,169.33,30868.0,166.147,166.7651,166.039,166.1372,30868.0
2022-11-01 12:10:00,169.36,169.36,168.69,168.94,18391.0,166.1666,166.1666,165.5092,165.7545,18391.0
2022-11-01 12:20:00,168.94,169.37,168.94,169.33,16973.0,165.7545,166.1764,165.7545,166.1372,16973.0
2022-11-01 12:30:00,169.34,169.52,169.13,169.39,12261.0,166.147,166.3236,165.9409,166.196,12261.0
2022-11-01 12:40:00,169.35,169.63,169.21,169.56,25469.0,166.1568,166.4315,166.0194,166.3628,25469.0
2022-11-01 12:50:00,169.5,169.55,169.17,169.42,14388.0,166.304,166.353,165.9802,166.2255,14388.0
2022-11-01 13:00:00,169.38,169.59,169.17,169.18,19311.0,166.1862,166.3923,165.9802,165.99,19311.0
2022-11-01 13:10:00,169.25,169.68,169.15,169.28,16780.0,166.0587,166.4806,165.9606,166.0881,16780.0
2022-11-01 13:20:00,169.2,169.28,169.11,169.17,5672.0,166.0096,166.0881,165.9213,165.9802,5672.0
2022-11-01 13:30:00,169.18,169.36,169.05,169.19,18631.0,165.99,166.1666,165.8624,165.9998,18631.0
2022-11-01 13:40:00,169.18,169.35,169.17,169.27,6438.0,165.99,166.1568,165.9802,166.0783,6438.0
2022-11-01 13:50:00,169.21,169.41,169.18,169.39,6182.0,166.0194,166.2156,165.99,166.196,6182.0
2022-11-01 14:00:00,169.52,169.52,169.26,169.46,4696.0,166.3236,166.3236,166.0685,166.2647,4696.0
2022-11-01 14:10:00,169.47,169.58,169.38,169.4,4849.0,166.2745,166.3824,166.1862,166.2058,4849.0
2022-11-01 14:20:00,169.4,169.46,169.07,169.16,12255.0,166.2058,166.2647,165.8821,165.9704,12255.0
2022-11-01 14:30:00,169.14,169.16,168.84,168.99,8441.0,165.9507,165.9704,165.6564,165.8036,8441.0
2022-11-01 14:40:00,168.96,169.07,168.17,168.23,35044.0,165.7741,165.8821,164.999,165.0579,35044.0
2022-11-01 14:50:00,168.29,168.73,168.14,168.65,13304.0,165.1168,165.5485,164.9696,165.47,13304.0
2022-11-01 15:00:00,168.58,169.1,168.58,169.06,9492.0,165.4013,165.9115,165.4013,165.8722,9492.0
2022-11-01 15:10:00,169.09,169.1,168.85,169.03,9568.0,165.9017,165.9115,165.6662,165.8428,9568.0
2022-11-01 15:20:00,169.02,169.19,168.85,168.99,23647.0,165.833,165.9998,165.6662,165.8036,23647.0
2022-11-01 15:30:00,168.97,169.16,168.87,168.91,18689.0,165.7839,165.9704,165.6858,165.7251,18689.0
2022-11-01 15:40:00,168.83,169.17,168.83,169.15,21144.0,165.6466,165.9802,165.6466,165.9606,21144.0
2022-11-01 15:50:00,169.11,169.23,168.59,168.99,117034.0,165.9213,166.039,165.4111,165.8036,117034.0
2022-11-02 09:30:00,168.16,168.16,165.07,165.68,17521.0,164.9892,164.9892,161.9575,162.556,17521.0
2022-11-02 09:40:00,165.75,165.85,164.94,165.06,10591.0,162.6247,162.7228,161.8299,161.9477,10591.0
2022-11-02 09:50:00,164.89,165.96,164.89,165.74,14923.0,161.7809,162.8307,161.7809,162.6148,14923.0
2022-11-02 10:00:00,165.61,166.25,165.61,165.64,6598.0,162.4873,163.1152,162.4873,162.5167,6598.0
2022-11-02 10:10:00,165.8,165.99,165.36,165.68,15074.0,162.6737,162.8601,162.242,162.556,15074.0
2022-11-02 10:20:00,165.76,165.77,165.31,165.48,33497.0,162.6345,162.6443,162.193,162.3598,33497.0
2022-11-02 10:30:00,165.62,166.78,165.62,166.75,12095.0,162.4971,163.6352,162.4971,163.6058,12095.0
2022-11-02 10:40:00,166.75,166.95,166.27,166.7,27166.0,163.6058,163.802,163.1349,163.5567,27166.0
2022-11-02 10:50:00,166.71,166.94,166.39,166.52,3479.0,163.5666,163.7922,163.2526,163.3801,3479.0
2022-11-02 11:00:00,166.75,166.81,166.29,166.5,2739.0,163.6058,163.6647,163.1545,163.3605,2739.0
2022-11-02 11:10:00,166.39,166.39,165.33,165.39,10615.0,163.2526,163.2526,162.2126,162.2714,10615.0
2022-11-02 11:20:00,165.39,165.75,165.14,165.2,7231.0,162.2714,162.6247,162.0262,162.085,7231.0
2022-11-02 11:30:00,165.2,165.74,165.09,165.51,7025.0,162.085,162.6148,161.9771,162.3892,7025.0
2022-11-02 11:40:00,165.42,165.61,165.39,165.41,3609.0,162.3009,162.4873,162.2714,162.2911,3609.0
2022-11-02 11:50:00,165.45,165.81,165.25,165.4,7833.0,162.3303,162.6835,162.1341,162.2813,7833.0
2022-11-02 12:00:00,165.34,165.73,165.19,165.34,4587.0,162.2224,162.605,162.0752,162.2224,4587.0
2022-11-02 12:10:00,165.32,165.5,165.28,165.48,10492.0,162.2028,162.3794,162.1635,162.3598,10492.0
2022-11-02 12:20:00,165.57,165.78,165.39,165.5,4033.0,162.4481,162.6541,162.2714,162.3794,4033.0
2022-11-02 12:30:00,165.46,165.52,164.44,164.73,27726.0,162.3401,162.399,161.3394,161.6239,27726.0
2022-11-02 12:40:00,164.77,165.35,164.76,165.34,5117.0,161.6631,162.2322,161.6533,162.2224,5117.0
2022-11-02 12:50:00,165.34,165.75,165.34,165.63,1924.0,162.2224,162.6247,162.2224,162.5069,1924.0
2022-11-02 13:00:00,165.49,165.71,165.41,165.44,3516.0,162.3696,162.5854,162.2911,162.3205,3516.0
2022-11-02 13:10:00,165.49,165.76,165.44,165.53,4964.0,162.3696,162.6345,162.3205,162.4088,4964.0
2022-11-02 13:20:00,165.53,165.62,165.49,165.52,1786.0,162.4088,162.4971,162.3696,162.399,1786.0
2022-11-02 13:30:00,165.44,165.66,165.38,165.59,4141.0,162.3205,162.5364,162.2616,162.4677,4141.0
2022-11-02 13:40:00,165.65,165.78,165.45,165.7,8669.0,162.5265,162.6541,162.3303,162.5756,8669.0
2022-11-02 13:50:00,165.71,166.08,165.32,165.32,9765.0,162.5854,162.9484,162.2028,162.2028,9765.0
2022-11-02 14:00:00,165.5,167.95,165.19,167.32,22223.0,162.3794,164.7832,162.0752,164.1651,22223.0
2022-11-02 14:10:00,167.57,167.62,166.45,166.83,18616.0,164.4103,164.4594,163.3115,163.6843,18616.0
2022-11-02 14:20:00,167.0,167.7,166.88,167.7,11028.0,163.8511,164.5379,163.7334,164.5379,11028.0
2022-11-02 14:30:00,167.74,168.09,165.66,166.18,14860.0,164.5771,164.9205,162.5364,163.0466,14860.0
2022-11-02 14:40:00,166.09,167.35,165.51,165.61,13958.0,162.9583,164.1945,162.3892,162.4873,13958.0
2022-11-02 14:50:00,165.69,165.69,163.61,164.25,49975.0,162.5658,162.5658,160.525,161.1529,49975.0
2022-11-02 15:00:00,164.25,165.2,163.75,165.1,28137.0,161.1529,162.085,160.6624,161.9869,28137.0
2022-11-02 15:10:00,164.91,164.95,163.3,163.31,10433.0,161.8005,161.8397,160.2209,160.2307,10433.0
2022-11-02 15:20:00,163.2,163.2,161.47,161.95,18345.0,160.1227,160.1227,158.4254,158.8963,18345.0
2022-11-02 15:30:00,161.97,162.33,161.59,162.24,25019.0,158.9159,159.2691,158.5431,159.1808,25019.0
2022-11-02 15:40:00,162.21,162.41,161.97,162.1,31899.0,159.1514,159.3476,158.9159,159.0435,31899.0
2022-11-02 15:50:00,162.13,162.16,161.57,161.86,156491.0,159.0729,159.1024,158.5235,158.808,156491.0
2022-11-03 09:30:00,159.66,159.66,157.81,158.0,21401.0,156.6495,156.6495,154.8344,155.0208,21401.0
2022-11-03 09:40:00,158.18,159.06,157.51,157.92,18507.0,155.1974,156.0608,154.54,154.9423,18507.0
2022-11-03 09:50:00,157.84,158.38,157.41,157.49,41315.0,154.8638,155.3936,154.4419,154.5204,41315.0
2022-11-03 10:00:00,157.79,159.22,157.49,158.48,20378.0,154.8148,156.2178,154.5204,155.4917,20378.0
2022-11-03 10:10:00,158.59,159.68,158.47,159.56,6545.0,155.5997,156.6691,155.4819,156.5514,6545.0
2022-11-03 10:20:00,159.72,160.54,159.36,160.54,7560.0,156.7084,157.5129,156.3551,157.5129,7560.0
2022-11-03 10:30:00,160.31,160.37,159.19,159.62,6305.0,157.2872,157.3461,156.1884,156.6102,6305.0
2022-11-03 10:40:00,159.82,160.53,159.82,160.53,7842.0,156.8065,157.5031,156.8065,157.5031,7842.0
2022-11-03 10:50:00,160.39,160.39,159.82,160.15,5305.0,157.3657,157.3657,156.8065,157.1303,5305.0
2022-11-03 11:00:00,160.23,160.72,160.08,160.08,8170.0,157.2087,157.6895,157.0616,157.0616,8170.0
2022-11-03 11:10:00,160.0,160.04,158.73,159.14,8441.0,156.9831,157.0223,155.737,156.1393,8441.0
2022-11-03 11:20:00,159.12,159.53,158.87,158.91,4732.0,156.1197,156.5219,155.8744,155.9136,4732.0
2022-11-03 11:30:00,159.01,159.5,158.58,159.5,6571.0,156.0117,156.4925,155.5899,156.4925,6571.0
2022-11-03 11:40:00,159.44,159.89,159.44,159.65,4049.0,156.4336,156.8752,156.4336,156.6397,4049.0
2022-11-03 11:50:00,159.6,159.76,159.43,159.52,3681.0,156.5906,156.7476,156.4238,156.5121,3681.0
2022-11-03 12:00:00,159.57,160.16,159.4,159.46,6013.0,156.5612,157.1401,156.3944,156.4533,6013.0
2022-11-03 12:10:00,159.65,160.06,159.58,159.97,4181.0,156.6397,157.042,156.571,156.9536,4181.0
2022-11-03 12:20:00,160.03,160.03,159.34,159.66,8862.0,157.0125,157.0125,156.3355,156.6495,8862.0
2022-11-03 12:30:00,159.56,159.62,159.17,159.46,7672.0,156.5514,156.6102,156.1687,156.4533,7672.0
2022-11-03 12:40:00,159.45,160.0,159.37,159.79,12161.0,156.4435,156.9831,156.365,156.777,12161.0
2022-11-03 12:50:00,159.78,160.18,159.72,160.18,7848.0,156.7672,157.1597,156.7084,157.1597,7848.0
2022-11-03 13:00:00,160.17,160.26,159.79,160.2,14088.0,157.1499,157.2382,156.777,157.1793,14088.0
2022-11-03 13:10:00,160.19,160.3,160.0,160.16,9840.0,157.1695,157.2774,156.9831,157.1401,9840.0
2022-11-03 13:20:00,160.19,160.19,159.45,159.61,30492.0,157.1695,157.1695,156.4435,156.6004,30492.0
2022-11-03 13:30:00,159.61,159.85,159.07,159.56,16525.0,156.6004,156.8359,156.0706,156.5514,16525.0
2022-11-03 13:40:00,159.56,159.66,159.28,159.58,25542.0,156.5514,156.6495,156.2767,156.571,25542.0
2022-11-03 13:50:00,159.49,159.86,159.4,159.62,11247.0,156.4827,156.8457,156.3944,156.6102,11247.0
2022-11-03 14:00:00,159.68,159.84,159.54,159.78,20087.0,156.6691,156.8261,156.5318,156.7672,20087.0
2022-11-03 14:10:00,159.7,159.85,159.25,159.85,21783.0,156.6887,156.8359,156.2472,156.8359,21783.0
2022-11-03 14:20:00,159.87,160.45,159.87,160.45,7922.0,156.8555,157.4246,156.8555,157.4246,7922.0
2022-11-03 14:30:00,160.45,160.63,160.24,160.39,14015.0,157.4246,157.6012,157.2186,157.3657,14015.0
2022-11-03 14:40:00,160.43,160.74,160.14,160.68,33072.0,157.405,157.7091,157.1204,157.6503,33072.0
2022-11-03 14:50:00,160.71,160.88,160.42,160.7,15879.0,157.6797,157.8465,157.3952,157.6699,15879.0
2022-11-03 15:00:00,160.75,160.76,160.33,160.71,10749.0,157.7189,157.7288,157.3069,157.6797,10749.0
2022-11-03 15:10:00,160.6,160.77,160.24,160.46,41084.0,157.5718,157.7386,157.2186,157.4344,41084.0
2022-11-03 15:20:00,160.51,160.78,160.51,160.72,9699.0,157.4835,157.7484,157.4835,157.6895,9699.0
2022-11-03 15:30:00,160.66,160.88,160.36,160.53,22878.0,157.6306,157.8465,157.3363,157.5031,22878.0
2022-11-03 15:40:00,160.57,160.61,160.03,160.17,48985.0,157.5423,157.5816,157.0125,157.1499,48985.0
2022-11-03 15:50:00,160.26,160.26,159.32,159.75,147084.0,157.2382,157.2382,156.3159,156.7378,147084.0
2022-11-04 09:30:00,162.3,162.3,160.53,160.94,27780.0,159.2397,159.2397,157.5031,157.9054,27780.0
2022-11-04 09:40:00,160.39,160.92,159.56,159.56,7879.0,157.3657,157.8857,156.5514,156.5514,7879.0
2022-11-04 09:50:00,159.8,161.19,159.68,160.94,8322.0,156.7869,158.1506,156.6691,157.9054,8322.0
2022-11-04 10:00:00,160.89,161.15,160.09,160.72,15443.0,157.8563,158.1114,157.0714,157.6895,15443.0
2022-11-04 10:10:00,160.78,161.97,160.71,161.19,8648.0,157.7484,158.9159,157.6797,158.1506,8648.0
2022-11-04 10:20:00,161.32,162.56,161.24,162.26,13677.0,158.2782,159.4948,158.1997,159.2005,13677.0
2022-11-04 10:30:00,162.18,162.69,162.06,162.55,5862.0,159.122,159.6224,159.0042,159.485,5862.0
2022-11-04 10:40:00,162.53,163.0,162.43,162.83,6111.0,159.4654,159.9265,159.3673,159.7597,6111.0
2022-11-04 10:50:00,162.88,162.9,161.74,162.28,32221.0,159.8088,159.8284,158.6903,159.2201,32221.0
2022-11-04 11:00:00,162.41,162.91,162.08,162.08,6130.0,159.3476,159.8382,159.0239,159.0239,6130.0
2022-11-04 11:10:00,162.22,162.5,161.76,161.76,16261.0,159.1612,159.4359,158.7099,158.7099,16261.0
2022-11-04 11:20:00,161.8,162.43,161.68,161.75,18134.0,158.7491,159.3673,158.6314,158.7001,18134.0
2022-11-04 11:30:00,161.77,162.17,161.49,162.0,37146.0,158.7197,159.1122,158.445,158.9454,37146.0
2022-11-04 11:40:00,161.91,162.21,161.62,161.68,47695.0,158.8571,159.1514,158.5725,158.6314,47695.0
2022-11-04 11:50:00,161.68,162.02,161.18,161.19,47820.0,158.6314,158.965,158.1408,158.1506,47820.0
2022-11-04 12:00:00,161.37,161.67,160.89,161.44,19275.0,158.3272,158.6216,157.8563,158.3959,19275.0
2022-11-04 12:10:00,161.43,161.74,160.91,161.58,37117.0,158.3861,158.6903,157.8759,158.5333,37117.0
2022-11-04 12:20:00,161.48,161.77,161.13,161.53,18923.0,158.4352,158.7197,158.0918,158.4842,18923.0
2022-11-04 12:30:00,161.49,161.55,160.65,160.66,8664.0,158.445,158.5039,157.6208,157.6306,8664.0
2022-11-04 12:40:00,160.49,161.08,160.18,160.83,33556.0,157.4638,158.0427,157.1597,157.7974,33556.0
2022-11-04 12:50:00,160.85,161.54,160.79,161.53,19660.0,157.8171,158.494,157.7582,158.4842,19660.0
2022-11-04 13:00:00,161.46,161.92,161.05,161.06,14383.0,158.4156,158.8669,158.0133,158.0231,14383.0
2022-11-04 13:10:00,161.02,162.11,161.01,161.86,17358.0,157.9838,159.0533,157.974,158.808,17358.0
2022-11-04 13:20:00,161.93,162.02,161.22,161.32,21072.0,158.8767,158.965,158.1801,158.2782,21072.0
2022-11-04 13:30:00,161.28,161.4,160.66,160.98,13557.0,158.2389,158.3567,157.6306,157.9446,13557.0
2022-11-04 13:40:00,160.85,160.98,160.6,160.98,17626.0,157.8171,157.9446,157.5718,157.9446,17626.0
2022-11-04 13:50:00,161.13,161.16,160.6,160.75,46301.0,158.0918,158.1212,157.5718,157.7189,46301.0
2022-11-04 14:00:00,160.7,161.11,160.6,161.0,10619.0,157.6699,158.0722,157.5718,157.9642,10619.0
2022-11-04 14:10:00,160.91,161.85,160.91,161.7,18341.0,157.8759,158.7982,157.8759,158.651,18341.0
2022-11-04 14:20:00,161.7,162.02,161.62,161.74,5941.0,158.651,158.965,158.5725,158.6903,5941.0
2022-11-04 14:30:00,161.76,162.24,161.68,162.22,6933.0,158.7099,159.1808,158.6314,159.1612,6933.0
2022-11-04 14:40:00,162.1,162.5,161.96,162.04,3871.0,159.0435,159.4359,158.9061,158.9846,3871.0
2022-11-04 14:50:00,162.16,162.75,162.14,162.53,3689.0,159.1024,159.6812,159.0827,159.4654,3689.0
2022-11-04 15:00:00,162.46,162.79,162.44,162.77,5246.0,159.3967,159.7205,159.3771,159.7009,5246.0
2022-11-04 15:10:00,162.73,162.88,162.47,162.66,6109.0,159.6616,159.8088,159.4065,159.5929,6109.0
2022-11-04 15:20:00,162.48,162.61,162.28,162.47,8974.0,159.4163,159.5439,159.2201,159.4065,8974.0
2022-11-04 15:30:00,162.33,162.73,162.18,162.63,10479.0,159.2691,159.6616,159.122,159.5635,10479.0
2022-11-04 15:40:00,162.59,163.18,162.44,162.95,17180.0,159.5242,160.1031,159.3771,159.8775,17180.0
2022-11-04 15:50:00,162.97,163.12,162.6,163.04,81557.0,159.8971,160.0443,159.5341,159.9658,81557.0
2022-11-07 09:30:00,164.48,164.98,163.49,163.63,10332.0,161.3786,161.8692,160.4073,160.5446,10332.0
2022-11-07 09:40:00,163.66,163.91,163.18,163.27,12242.0,160.5741,160.8194,160.1031,160.1914,12242.0
2022-11-07 09:50:00,163.29,163.6,162.84,163.05,58239.0,160.211,160.5152,159.7695,159.9756,58239.0
2022-11-07 10:00:00,162.97,163.81,162.97,163.37,7006.0,159.8971,160.7212,159.8971,160.2895,7006.0
2022-11-07 10:10:00,163.1,163.77,163.1,163.77,7914.0,160.0246,160.682,160.0246,160.682,7914.0
2022-11-07 10:20:00,163.62,164.06,163.21,164.06,41858.0,160.5348,160.9665,160.1326,160.9665,41858.0
2022-11-07 10:30:00,164.11,164.72,163.84,164.05,46192.0,161.0156,161.6141,160.7507,160.9567,46192.0
2022-11-07 10:40:00,164.12,164.79,164.05,164.2,24903.0,161.0254,161.6828,160.9567,161.1039,24903.0
2022-11-07 10:50:00,163.86,164.37,163.86,164.34,27725.0,160.7703,161.2707,160.7703,161.2412,27725.0
2022-11-07 11:00:00,164.31,164.33,163.2,163.34,20633.0,161.2118,161.2314,160.1227,160.2601,20633.0
2022-11-07 11:10:00,163.41,163.45,162.96,163.43,7843.0,160.3288,160.368,159.8873,160.3484,7843.0
2022-11-07 11:20:00,163.29,163.94,163.17,163.85,26944.0,160.211,160.8488,160.0933,160.7605,26944.0
2022-11-07 11:30:00,163.97,163.97,163.67,163.68,977.0,160.8782,160.8782,160.5839,160.5937,977.0
2022-11-07 11:40:00,163.63,164.08,163.38,164.08,37414.0,160.5446,160.9862,160.2993,160.9862,37414.0
2022-11-07 11:50:00,163.89,164.21,163.82,163.82,3151.0,160.7997,161.1137,160.7311,160.7311,3151.0
2022-11-07 12:00:00,163.73,163.98,163.71,163.8,7771.0,160.6428,160.888,160.6231,160.7114,7771.0
2022-11-07 12:10:00,163.98,164.17,163.84,163.84,1630.0,160.888,161.0745,160.7507,160.7507,1630.0
2022-11-07 12:20:00,163.81,164.17,163.81,164.04,6336.0,160.7212,161.0745,160.7212,160.9469,6336.0
2022-11-07 12:30:00,164.04,164.12,163.95,163.95,1904.0,160.9469,161.0254,160.8586,160.8586,1904.0
2022-11-07 12:40:00,164.04,164.36,164.04,164.25,3466.0,160.9469,161.2609,160.9469,161.1529,3466.0
2022-11-07 12:50:00,163.84,163.89,163.74,163.88,2965.0,160.7507,160.7997,160.6526,160.7899,2965.0
2022-11-07 13:00:00,163.9,164.47,163.9,164.47,2548.0,160.8095,161.3688,160.8095,161.3688,2548.0
2022-11-07 13:10:00,164.53,164.9,164.44,164.8,8878.0,161.4277,161.7907,161.3394,161.6926,8878.0
2022-11-07 13:20:00,164.81,164.89,164.73,164.89,3902.0,161.7024,161.7809,161.6239,161.7809,3902.0
2022-11-07 13:30:00,164.93,164.95,164.81,164.9,4297.0,161.8201,161.8397,161.7024,161.7907,4297.0
2022-11-07 13:40:00,164.9,165.23,164.69,165.23,5835.0,161.7907,162.1145,161.5846,162.1145,5835.0
2022-11-07 13:50:00,165.3,165.63,165.2,165.63,8202.0,162.1831,162.5069,162.085,162.5069,8202.0
2022-11-07 14:00:00,165.65,166.01,165.63,165.64,9402.0,162.5265,162.8798,162.5069,162.5167,9402.0
2022-11-07 14:10:00,165.64,166.23,165.64,166.22,5892.0,162.5167,163.0956,162.5167,163.0858,5892.0
2022-11-07 14:20:00,166.22,166.53,166.13,166.36,7413.0,163.0858,163.39,162.9975,163.2232,7413.0
2022-11-07 14:30:00,166.4,166.61,166.35,166.61,3016.0,163.2624,163.4684,163.2133,163.4684,3016.0
2022-11-07 14:40:00,166.56,166.63,166.44,166.5,2507.0,163.4194,163.4881,163.3017,163.3605,2507.0
2022-11-07 14:50:00,166.64,166.64,166.15,166.16,5751.0,163.4979,163.4979,163.0171,163.0269,5751.0
2022-11-07 15:00:00,166.17,166.3,166.17,166.29,3574.0,163.0367,163.1643,163.0367,163.1545,3574.0
2022-11-07 15:10:00,166.29,166.52,166.29,166.52,3992.0,163.1545,163.3801,163.1545,163.3801,3992.0
2022-11-07 15:20:00,166.41,166.44,166.18,166.22,4939.0,163.2722,163.3017,163.0466,163.0858,4939.0
2022-11-07 15:30:00,166.22,166.48,166.13,166.16,8873.0,163.0858,163.3409,162.9975,163.0269,8873.0
2022-11-07 15:40:00,166.16,166.26,165.99,166.14,12974.0,163.0269,163.125,162.8601,163.0073,12974.0
2022-11-07 15:50:00,166.14,166.15,165.52,165.7,67654.0,163.0073,163.0171,162.399,162.5756,67654.0
2022-11-08 09:30:00,167.47,167.47,165.01,165.35,11482.0,164.3122,164.3122,161.8986,162.2322,11482.0
2022-11-08 09:40:00,165.85,166.22,165.35,165.55,7202.0,162.7228,163.0858,162.2322,162.4284,7202.0
2022-11-08 09:50:00,165.65,166.69,165.45,165.94,10451.0,162.5265,163.5469,162.3303,162.8111,10451.0
2022-11-08 10:00:00,165.91,166.35,165.67,166.34,11408.0,162.7816,163.2133,162.5462,163.2035,11408.0
2022-11-08 10:10:00,166.27,166.69,166.03,166.69,14866.0,163.1349,163.5469,162.8994,163.5469,14866.0
2022-11-08 10:20:00,166.59,166.86,166.34,166.49,6713.0,163.4488,163.7137,163.2035,163.3507,6713.0
2022-11-08 10:30:00,166.53,167.3,166.53,167.24,12505.0,163.39,164.1454,163.39,164.0866,12505.0
2022-11-08 10:40:00,167.28,167.82,167.15,167.71,8943.0,164.1258,164.6556,163.9983,164.5477,8943.0
2022-11-08 10:50:00,167.7,167.97,167.44,167.94,12606.0,164.5379,164.8028,164.2828,164.7734,12606.0
2022-11-08 11:00:00,167.86,168.32,167.8,168.27,2725.0,164.6949,165.1462,164.636,165.0971,2725.0
2022-11-08 11:10:00,168.41,168.53,168.34,168.4,6024.0,165.2345,165.3522,165.1658,165.2247,6024.0
2022-11-08 11:20:00,168.39,168.85,168.38,168.82,7726.0,165.2149,165.6662,165.2051,165.6368,7726.0
2022-11-08 11:30:00,169.0,169.69,168.99,169.65,6646.0,165.8134,166.4904,165.8036,166.4511,6646.0
2022-11-08 11:40:00,169.62,169.62,169.12,169.23,10715.0,166.4217,166.4217,165.9311,166.039,10715.0
2022-11-08 11:50:00,169.22,169.22,168.63,168.63,1987.0,166.0292,166.0292,165.4504,165.4504,1987.0
2022-11-08 12:00:00,168.77,168.78,168.45,168.48,1396.0,165.5877,165.5975,165.2738,165.3032,1396.0
2022-11-08 12:10:00,168.53,168.63,168.2,168.2,1513.0,165.3522,165.4504,165.0285,165.0285,1513.0
2022-11-08 12:20:00,168.26,168.44,168.17,168.41,2300.0,165.0873,165.2639,164.999,165.2345,2300.0
2022-11-08 12:30:00,168.31,168.33,167.9,167.97,3075.0,165.1364,165.156,164.7341,164.8028,3075.0
2022-11-08 12:40:00,167.98,168.13,167.91,167.91,4550.0,164.8126,164.9598,164.7439,164.7439,4550.0
2022-11-08 12:50:00,167.93,167.94,167.57,167.62,3413.0,164.7636,164.7734,164.4103,164.4594,3413.0
2022-11-08 13:00:00,167.59,167.79,167.58,167.61,4819.0,164.43,164.6262,164.4202,164.4496,4819.0
2022-11-08 13:10:00,167.6,167.6,167.15,167.15,7216.0,164.4398,164.4398,163.9983,163.9983,7216.0
2022-11-08 13:20:00,166.95,167.02,166.33,166.47,13812.0,163.802,163.8707,163.1937,163.3311,13812.0
2022-11-08 13:30:00,166.3,167.07,166.17,166.96,26343.0,163.1643,163.9198,163.0367,163.8118,26343.0
2022-11-08 13:40:00,167.06,167.2,166.82,166.87,3717.0,163.91,164.0473,163.6745,163.7235,3717.0
2022-11-08 13:50:00,166.84,166.91,166.21,166.3,5210.0,163.6941,163.7628,163.076,163.1643,5210.0
2022-11-08 14:00:00,166.2,166.49,166.2,166.28,7477.0,163.0662,163.3507,163.0662,163.1447,7477.0
2022-11-08 14:10:00,166.22,166.72,166.15,166.54,10197.0,163.0858,163.5764,163.0171,163.3998,10197.0
2022-11-08 14:20:00,166.53,166.55,165.61,165.62,43553.0,163.39,163.4096,162.4873,162.4971,43553.0
2022-11-08 14:30:00,165.57,166.07,165.24,166.0,3368.0,162.4481,162.9386,162.1243,162.8699,3368.0
2022-11-08 14:40:00,166.11,166.78,166.11,166.57,7050.0,162.9779,163.6352,162.9779,163.4292,7050.0
2022-11-08 14:50:00,166.58,166.94,166.56,166.58,6110.0,163.439,163.7922,163.4194,163.439,6110.0
2022-11-08 15:00:00,166.58,166.99,166.56,166.84,4084.0,163.439,163.8413,163.4194,163.6941,4084.0
2022-11-08 15:10:00,166.9,167.31,166.78,167.17,5070.0,163.753,164.1552,163.6352,164.0179,5070.0
2022-11-08 15:20:00,167.18,167.47,167.03,167.38,4586.0,164.0277,164.3122,163.8805,164.2239,4586.0
2022-11-08 15:30:00,167.43,168.27,167.42,167.97,15045.0,164.273,165.0971,164.2632,164.8028,15045.0
2022-11-08 15:40:00,167.94,168.31,167.9,168.17,10819.0,164.7734,165.1364,164.7341,164.999,10819.0
2022-11-08 15:50:00,168.22,168.22,167.62,167.84,59660.0,165.0481,165.0481,164.4594,164.6753,59660.0
2022-11-09 09:30:00,166.87,166.87,165.81,166.37,28897.0,163.7235,163.7235,162.6835,163.233,28897.0
2022-11-09 09:40:00,166.09,167.34,166.09,166.99,13355.0,162.9583,164.1847,162.9583,163.8413,13355.0
2022-11-09 09:50:00,166.93,167.09,166.12,166.81,14917.0,163.7824,163.9394,162.9877,163.6647,14917.0
2022-11-09 10:00:00,166.17,166.82,165.9,166.82,10844.0,163.0367,163.6745,162.7718,163.6745,10844.0
2022-11-09 10:10:00,166.78,167.74,166.74,167.72,7354.0,163.6352,164.5771,163.596,164.5575,7354.0
2022-11-09 10:20:00,167.74,167.89,167.05,167.31,8253.0,164.5771,164.7243,163.9001,164.1552,8253.0
2022-11-09 10:30:00,167.32,167.52,166.49,166.64,10216.0,164.1651,164.3613,163.3507,163.4979,10216.0
2022-11-09 10:40:00,166.76,166.89,166.15,166.75,13912.0,163.6156,163.7432,163.0171,163.6058,13912.0
2022-11-09 10:50:00,166.73,166.97,166.32,166.97,17721.0,163.5862,163.8217,163.1839,163.8217,17721.0
2022-11-09 11:00:00,167.0,167.64,167.0,167.48,7600.0,163.8511,164.479,163.8511,164.322,7600.0
2022-11-09 11:10:00,167.43,167.62,167.24,167.32,3228.0,164.273,164.4594,164.0866,164.1651,3228.0
2022-11-09 11:20:00,167.32,167.59,167.16,167.32,4387.0,164.1651,164.43,164.0081,164.1651,4387.0
2022-11-09 11:30:00,167.22,167.32,166.72,166.79,16518.0,164.0669,164.1651,163.5764,163.6451,16518.0
2022-11-09 11:40:00,166.76,167.55,166.75,167.18,16442.0,163.6156,164.3907,163.6058,164.0277,16442.0
2022-11-09 11:50:00,167.21,167.35,166.54,166.55,2613.0,164.0571,164.1945,163.3998,163.4096,2613.0
2022-11-09 12:00:00,166.66,166.73,166.35,166.38,2000.0,163.5175,163.5862,163.2133,163.2428,2000.0
2022-11-09 12:10:00,166.38,166.45,166.18,166.36,3657.0,163.2428,163.3115,163.0466,163.2232,3657.0
2022-11-09 12:20:00,166.32,166.45,166.24,166.37,6558.0,163.1839,163.3115,163.1054,163.233,6558.0
2022-11-09 12:30:00,166.45,166.78,166.21,166.28,7537.0,163.3115,163.6352,163.076,163.1447,7537.0
2022-11-09 12:40:00,166.28,166.77,166.27,166.75,16287.0,163.1447,163.6254,163.1349,163.6058,16287.0
2022-11-09 12:50:00,166.83,167.04,166.57,166.99,48435.0,163.6843,163.8903,163.4292,163.8413,48435.0
2022-11-09 13:00:00,166.95,167.2,166.49,166.53,19918.0,163.802,164.0473,163.3507,163.39,19918.0
2022-11-09 13:10:00,166.66,166.98,166.57,166.84,12068.0,163.5175,163.8315,163.4292,163.6941,12068.0
2022-11-09 13:20:00,166.74,166.91,166.54,166.72,4572.0,163.596,163.7628,163.3998,163.5764,4572.0
2022-11-09 13:30:00,166.8,166.89,166.06,166.08,8541.0,163.6549,163.7432,162.9288,162.9484,8541.0
2022-11-09 13:40:00,166.02,166.42,165.97,166.09,14565.0,162.8896,163.282,162.8405,162.9583,14565.0
2022-11-09 13:50:00,166.17,166.22,165.79,166.22,8289.0,163.0367,163.0858,162.6639,163.0858,8289.0
2022-11-09 14:00:00,166.2,166.53,165.86,166.53,25769.0,163.0662,163.39,162.7326,163.39,25769.0
2022-11-09 14:10:00,166.36,166.52,166.27,166.39,3450.0,163.2232,163.3801,163.1349,163.2526,3450.0
2022-11-09 14:20:00,166.37,166.37,166.03,166.03,3025.0,163.233,163.233,162.8994,162.8994,3025.0
2022-11-09 14:30:00,165.93,165.98,165.16,165.16,4169.0,162.8013,162.8503,162.0458,162.0458,4169.0
2022-11-09 14:40:00,165.12,165.5,165.11,165.49,17348.0,162.0065,162.3794,161.9967,162.3696,17348.0
2022-11-09 14:50:00,165.38,165.47,165.13,165.14,2603.0,162.2616,162.3499,162.0164,162.0262,2603.0
2022-11-09 15:00:00,165.06,165.68,165.05,165.68,8300.0,161.9477,162.556,161.9379,162.556,8300.0
2022-11-09 15:10:00,165.57,165.57,165.12,165.18,6850.0,162.4481,162.4481,162.0065,162.0654,6850.0
2022-11-09 15:20:00,165.13,165.16,164.87,165.14,9316.0,162.0164,162.0458,161.7613,162.0262,9316.0
2022-11-09 15:30:00,165.16,165.16,164.78,164.8,10155.0,162.0458,162.0458,161.673,161.6926,10155.0
2022-11-09 15:40:00,164.74,164.74,164.27,164.43,18171.0,161.6337,161.6337,161.1726,161.3296,18171.0
2022-11-09 15:50:00,164.44,165.21,164.37,165.2,103184.0,161.3394,162.0948,161.2707,162.085,103184.0
2022-11-10 09:30:00,173.28,180.93,173.28,176.96,64648.0,170.0127,177.5184,170.0127,173.6233,64648.0
2022-11-10 09:40:00,177.08,179.66,176.98,179.66,29663.0,173.741,176.2724,173.6429,176.2724,29663.0
2022-11-10 09:50:00,179.65,180.3,178.69,180.3,18883.0,176.2626,176.9003,175.3207,176.9003,18883.0
2022-11-10 10:00:00,180.16,181.76,180.03,181.61,54678.0,176.763,178.3328,176.6354,178.1856,54678.0
2022-11-10 10:10:00,181.71,181.97,181.1,181.89,16252.0,178.2837,178.5388,177.6852,178.4603,16252.0
2022-11-10 10:20:00,181.89,183.71,181.76,183.71,12996.0,178.4603,180.246,178.3328,180.246,12996.0
2022-11-10 10:30:00,183.72,183.79,182.45,182.45,26833.0,180.2558,180.3245,179.0098,179.0098,26833.0
2022-11-10 10:40:00,182.26,183.27,182.26,182.99,36761.0,178.8234,179.8143,178.8234,179.5396,36761.0
2022-11-10 10:50:00,183.0,183.1,182.24,182.61,33426.0,179.5494,179.6475,178.8037,179.1668,33426.0
2022-11-10 11:00:00,182.26,182.42,181.76,182.3,13606.0,178.8234,178.9803,178.3328,178.8626,13606.0
2022-11-10 11:10:00,182.53,183.04,182.43,182.49,11347.0,179.0883,179.5886,178.9901,179.049,11347.0
2022-11-10 11:20:00,182.58,182.98,182.32,182.5,16844.0,179.1373,179.5298,178.8822,179.0588,16844.0
2022-11-10 11:30:00,182.5,183.39,182.13,183.39,50415.0,179.0588,179.932,178.6958,179.932,50415.0
2022-11-10 11:40:00,183.34,183.64,182.99,183.3,32415.0,179.883,180.1773,179.5396,179.8437,32415.0
2022-11-10 11:50:00,183.25,183.53,183.02,183.13,48863.0,179.7947,180.0694,179.569,179.6769,48863.0
2022-11-10 12:00:00,183.05,183.42,182.83,182.86,16424.0,179.5985,179.9615,179.3826,179.412,16424.0
2022-11-10 12:10:00,182.79,183.05,182.61,182.98,10008.0,179.3434,179.5985,179.1668,179.5298,10008.0
2022-11-10 12:20:00,183.05,183.2,182.61,182.9,13977.0,179.5985,179.7456,179.1668,179.4513,13977.0
2022-11-10 12:30:00,182.9,182.97,182.53,182.59,12648.0,179.4513,179.52,179.0883,179.1471,12648.0
2022-11-10 12:40:00,182.43,183.06,182.4,182.59,14838.0,178.9901,179.6083,178.9607,179.1471,14838.0
2022-11-10 12:50:00,182.64,183.2,182.37,183.09,10626.0,179.1962,179.7456,178.9313,179.6377,10626.0
2022-11-10 13:00:00,183.14,184.21,183.03,183.97,41441.0,179.6868,180.7366,179.5788,180.5011,41441.0
2022-11-10 13:10:00,183.92,184.6,183.91,184.22,8100.0,180.4521,181.1192,180.4422,180.7464,8100.0
2022-11-10 13:20:00,184.22,184.54,183.98,184.38,8146.0,180.7464,181.0604,180.5109,180.9034,8146.0
2022-11-10 13:30:00,184.49,184.6,183.89,184.0,16794.0,181.0113,181.1192,180.4226,180.5305,16794.0
2022-11-10 13:40:00,183.9,184.53,183.74,184.53,10293.0,180.4324,181.0506,180.2754,181.0506,10293.0
2022-11-10 13:50:00,184.44,184.77,184.21,184.64,8297.0,180.9622,181.286,180.7366,181.1585,8297.0
2022-11-10 14:00:00,184.64,185.09,184.64,185.09,9128.0,181.1585,181.6,181.1585,181.6,9128.0
2022-11-10 14:10:00,185.08,185.24,184.98,185.08,12826.0,181.5902,181.7472,181.4921,181.5902,12826.0
2022-11-10 14:20:00,185.02,185.44,184.85,185.44,12994.0,181.5313,181.9434,181.3645,181.9434,12994.0
2022-11-10 14:30:00,185.39,185.4,184.8,185.09,22560.0,181.8943,181.9041,181.3155,181.6,22560.0
2022-11-10 14:40:00,185.09,185.28,184.87,185.22,9985.0,181.6,181.7864,181.3841,181.7275,9985.0
2022-11-10 14:50:00,185.2,185.86,185.2,185.86,8886.0,181.7079,182.3555,181.7079,182.3555,8886.0
2022-11-10 15:00:00,185.81,186.23,185.65,186.23,11034.0,182.3064,182.7185,182.1494,182.7185,11034.0
2022-11-10 15:10:00,186.29,186.37,186.04,186.25,30397.0,182.7774,182.8559,182.5321,182.7381,30397.0
2022-11-10 15:20:00,186.25,186.53,186.07,186.42,26658.0,182.7381,183.0128,182.5615,182.9049,26658.0
2022-11-10 15:30:00,186.43,186.81,186.42,186.67,20909.0,182.9147,183.2876,182.9049,183.1502,20909.0
2022-11-10 15:40:00,186.67,187.08,186.55,186.85,41785.0,183.1502,183.5525,183.0325,183.3268,41785.0
2022-11-10 15:50:00,186.91,187.96,186.9,187.72,175881.0,183.3857,184.4159,183.3759,184.1804,175881.0
2022-11-11 09:30:00,186.81,188.45,186.19,188.0,15972.0,183.2876,184.8966,182.6793,184.4551,15972.0
2022-11-11 09:40:00,187.96,191.03,187.56,191.03,8076.0,184.4159,187.428,184.0234,187.428,8076.0
2022-11-11 09:50:00,191.21,191.37,189.14,189.89,7225.0,187.6046,187.7616,185.5736,186.3095,7225.0
2022-11-11 10:00:00,189.9,190.46,189.22,189.84,12032.0,186.3193,186.8687,185.6521,186.2604,12032.0
2022-11-11 10:10:00,189.66,191.84,189.66,191.52,14949.0,186.0838,188.2227,186.0838,187.9087,14949.0
2022-11-11 10:20:00,191.66,193.06,191.48,192.35,19113.0,188.0461,189.4197,187.8695,188.7231,19113.0
2022-11-11 10:30:00,192.33,192.33,191.21,192.03,18228.0,188.7035,188.7035,187.6046,188.4091,18228.0
2022-11-11 10:40:00,192.05,193.77,191.78,193.53,29190.0,188.4288,190.1163,188.1638,189.8808,29190.0
2022-11-11 10:50:00,193.61,194.06,193.25,193.45,52854.0,189.9593,190.4009,189.6061,189.8024,52854.0
2022-11-11 11:00:00,193.49,193.6,192.49,192.49,8903.0,189.8416,189.9495,188.8605,188.8605,8903.0
2022-11-11 11:10:00,192.42,192.46,191.44,192.46,25453.0,188.7918,188.831,187.8303,188.831,25453.0
2022-11-11 11:20:00,192.53,192.7,191.92,192.38,38126.0,188.8997,189.0665,188.3012,188.7525,38126.0
2022-11-11 11:30:00,192.36,192.91,192.01,192.02,13238.0,188.7329,189.2725,188.3895,188.3993,13238.0
2022-11-11 11:40:00,191.84,192.69,191.62,192.65,11711.0,188.2227,189.0567,188.0069,189.0174,11711.0
2022-11-11 11:50:00,192.73,193.01,192.36,192.47,8623.0,189.0959,189.3707,188.7329,188.8408,8623.0
2022-11-11 12:00:00,192.36,192.52,191.96,192.23,11786.0,188.7329,188.8899,188.3405,188.6054,11786.0
2022-11-11 12:10:00,192.32,193.2,192.32,192.98,14357.0,188.6937,189.5571,188.6937,189.3412,14357.0
2022-11-11 12:20:00,193.01,193.39,192.95,193.26,8454.0,189.3707,189.7435,189.3118,189.6159,8454.0
2022-11-11 12:30:00,193.27,193.67,192.9,192.91,13195.0,189.6258,190.0182,189.2627,189.2725,13195.0
2022-11-11 12:40:00,192.9,193.43,192.72,193.17,14687.0,189.2627,189.7827,189.0861,189.5276,14687.0
2022-11-11 12:50:00,193.23,194.07,193.17,194.06,18970.0,189.5865,190.4107,189.5276,190.4009,18970.0
2022-11-11 13:00:00,194.13,194.85,194.13,194.8,44924.0,190.4695,191.176,190.4695,191.1269,44924.0
2022-11-11 13:10:00,194.8,195.46,194.36,194.36,62432.0,191.1269,191.7745,190.6952,190.6952,62432.0
2022-11-11 13:20:00,194.3,194.3,193.27,193.39,40065.0,190.6363,190.6363,189.6258,189.7435,40065.0
2022-11-11 13:30:00,193.35,193.88,193.26,193.4,12855.0,189.7042,190.2242,189.6159,189.7533,12855.0
2022-11-11 13:40:00,193.47,193.77,193.16,193.74,42065.0,189.822,190.1163,189.5178,190.0869,42065.0
2022-11-11 13:50:00,193.8,194.48,193.73,194.48,12606.0,190.1458,190.8129,190.0771,190.8129,12606.0
2022-11-11 14:00:00,194.38,194.38,193.47,193.47,29822.0,190.7148,190.7148,189.822,189.822,29822.0
2022-11-11 14:10:00,193.42,193.45,193.02,193.2,13369.0,189.7729,189.8024,189.3805,189.5571,13369.0
2022-11-11 14:20:00,193.26,194.06,193.21,193.43,149291.0,189.6159,190.4009,189.5669,189.7827,149291.0
2022-11-11 14:30:00,193.43,194.4,193.03,194.14,38688.0,189.7827,190.7344,189.3903,190.4793,38688.0
2022-11-11 14:40:00,194.23,194.41,193.53,193.53,11937.0,190.5676,190.7443,189.8808,189.8808,11937.0
2022-11-11 14:50:00,193.69,193.86,193.21,193.56,15844.0,190.0378,190.2046,189.5669,189.9103,15844.0
2022-11-11 15:00:00,193.56,193.56,192.87,193.03,16092.0,189.9103,189.9103,189.2333,189.3903,16092.0
2022-11-11 15:10:00,193.04,193.16,192.61,193.1,27222.0,189.4001,189.5178,188.9782,189.459,27222.0
2022-11-11 15:20:00,193.16,193.57,193.11,193.34,18853.0,189.5178,189.9201,189.4688,189.6944,18853.0
2022-11-11 15:30:00,193.41,193.6,193.1,193.6,28131.0,189.7631,189.9495,189.459,189.9495,28131.0
2022-11-11 15:40:00,193.6,193.66,193.43,193.62,34968.0,189.9495,190.0084,189.7827,189.9692,34968.0
2022-11-11 15:50:00,193.68,194.06,193.51,193.98,159309.0,190.028,190.4009,189.8612,190.3224,159309.0
2022-11-14 09:30:00,192.84,194.0,192.67,193.19,14979.0,189.2039,190.342,189.0371,189.5473,14979.0
2022-11-14 09:40:00,193.39,193.62,192.08,192.69,9138.0,189.7435,189.9692,188.4582,189.0567,9138.0
2022-11-14 09:50:00,193.34,194.86,192.93,194.74,11647.0,189.6944,191.1858,189.2922,191.068,11647.0
2022-11-14 10:00:00,195.04,197.33,195.0,197.33,22981.0,191.3624,193.6092,191.3231,193.6092,22981.0
2022-11-14 10:10:00,197.08,197.2,196.12,196.26,16708.0,193.3639,193.4816,192.422,192.5594,16708.0
2022-11-14 10:20:00,196.26,196.26,195.19,195.75,14594.0,192.5594,192.5594,191.5095,192.059,14594.0
2022-11-14 10:30:00,195.84,196.65,195.6,196.65,16851.0,192.1473,192.942,191.9118,192.942,16851.0
2022-11-14 10:40:00,196.84,197.36,196.7,197.32,8683.0,193.1284,193.6386,192.9911,193.5994,8683.0
2022-11-14 10:50:00,197.32,198.45,197.31,198.14,49269.0,193.5994,194.7081,193.5896,194.4039,49269.0
2022-11-14 11:00:00,198.14,198.74,197.71,198.74,18755.0,194.4039,194.9926,193.982,194.9926,18755.0
2022-11-14 11:10:00,198.6,198.74,198.02,198.33,32267.0,194.8553,194.9926,194.2862,194.5903,32267.0
2022-11-14 11:20:00,198.33,199.14,198.33,199.0,26608.0,194.5903,195.3851,194.5903,195.2477,26608.0
2022-11-14 11:30:00,198.98,200.48,198.98,200.05,12561.0,195.2281,196.6998,195.2281,196.2779,12561.0
2022-11-14 11:40:00,200.19,200.59,199.98,200.32,16096.0,196.4153,196.8077,196.2092,196.5428,16096.0
2022-11-14 11:50:00,200.28,200.82,199.98,200.82,14604.0,196.5036,197.0334,196.2092,197.0334,14604.0
2022-11-14 12:00:00,200.86,201.44,200.62,200.72,12045.0,197.0726,197.6417,196.8372,196.9353,12045.0
2022-11-14 12:10:00,200.76,201.13,200.75,200.96,8395.0,196.9745,197.3375,196.9647,197.1708,8395.0
2022-11-14 12:20:00,200.94,201.33,200.57,201.21,11803.0,197.1511,197.5338,196.7881,197.416,11803.0
2022-11-14 12:30:00,201.18,201.66,201.06,201.66,14297.0,197.3866,197.8576,197.2689,197.8576,14297.0
2022-11-14 12:40:00,201.63,202.12,201.56,202.04,17128.0,197.8281,198.3089,197.7594,198.2304,17128.0
2022-11-14 12:50:00,202.15,202.33,201.95,202.23,13626.0,198.3383,198.5149,198.1421,198.4168,13626.0
2022-11-14 13:00:00,202.33,202.7,202.11,202.25,26329.0,198.5149,198.8779,198.2991,198.4364,26329.0
2022-11-14 13:10:00,202.35,202.72,202.28,202.5,44604.0,198.5345,198.8976,198.4659,198.6817,44604.0
2022-11-14 13:20:00,202.5,202.64,202.2,202.33,17552.0,198.6817,198.8191,198.3874,198.5149,17552.0
2022-11-14 13:30:00,202.25,202.25,201.42,201.58,23740.0,198.4364,198.4364,197.6221,197.7791,23740.0
2022-11-14 13:40:00,201.46,201.71,201.39,201.52,16475.0,197.6613,197.9066,197.5926,197.7202,16475.0
2022-11-14 13:50:00,201.59,201.85,201.57,201.79,7754.0,197.7889,198.044,197.7692,197.9851,7754.0
2022-11-14 14:00:00,201.78,202.0,200.87,200.95,15648.0,197.9753,198.1911,197.0824,197.1609,15648.0
2022-11-14 14:10:00,201.04,201.04,200.47,200.58,9924.0,197.2492,197.2492,196.69,196.7979,9924.0
2022-11-14 14:20:00,200.61,200.69,200.34,200.69,15285.0,196.8274,196.9058,196.5624,196.9058,15285.0
2022-11-14 14:30:00,200.64,200.72,200.31,200.5,14725.0,196.8568,196.9353,196.533,196.7194,14725.0
2022-11-14 14:40:00,200.39,200.5,200.04,200.04,23738.0,196.6115,196.7194,196.2681,196.2681,23738.0
2022-11-14 14:50:00,200.06,200.25,199.75,199.95,10680.0,196.2877,196.4741,195.9836,196.1798,10680.0
2022-11-14 15:00:00,199.9,200.15,199.5,199.51,11683.0,196.1307,196.376,195.7383,195.7481,11683.0
2022-11-14 15:10:00,199.53,199.61,198.74,199.0,16023.0,195.7677,195.8462,194.9926,195.2477,16023.0
2022-11-14 15:20:00,199.04,199.3,198.82,199.14,38541.0,195.287,195.5421,195.0711,195.3851,38541.0
2022-11-14 15:30:00,199.2,199.2,198.71,198.95,39879.0,195.4439,195.4439,194.9632,195.1987,39879.0
2022-11-14 15:40:00,198.96,199.02,198.5,198.72,64349.0,195.2085,195.2673,194.7571,194.973,64349.0
2022-11-14 15:50:00,198.74,199.0,197.88,197.88,217221.0,194.9926,195.2477,194.1488,194.1488,217221.0
2022-11-15 09:30:00,202.68,204.18,201.65,203.66,112587.0,198.8583,200.33,197.8477,199.8198,112587.0
2022-11-15 09:40:00,202.86,203.14,200.46,200.46,6481.0,199.0349,199.3096,196.6802,196.6802,6481.0
2022-11-15 09:50:00,200.99,203.03,200.89,202.88,16483.0,197.2002,199.2017,197.1021,199.0545,16483.0
2022-11-15 10:00:00,202.88,203.64,202.54,203.07,75193.0,199.0545,199.8002,198.721,199.241,75193.0
2022-11-15 10:10:00,202.88,203.37,202.62,202.77,12744.0,199.0545,199.5353,198.7995,198.9466,12744.0
2022-11-15 10:20:00,202.48,204.5,202.47,204.28,28424.0,198.6621,200.644,198.6523,200.4281,28424.0
2022-11-15 10:30:00,204.28,205.11,203.96,203.98,13362.0,200.4281,201.2425,200.1142,200.1338,13362.0
2022-11-15 10:40:00,203.98,204.29,203.45,203.61,10463.0,200.1338,200.438,199.6138,199.7708,10463.0
2022-11-15 10:50:00,203.57,203.69,202.82,203.41,20929.0,199.7315,199.8493,198.9957,199.5746,20929.0
2022-11-15 11:00:00,203.4,204.23,202.99,203.91,61542.0,199.5647,200.3791,199.1625,200.0651,61542.0
2022-11-15 11:10:00,203.86,204.32,203.4,203.8,17794.0,200.0161,200.4674,199.5647,199.9572,17794.0
2022-11-15 11:20:00,203.86,204.64,203.86,204.33,8080.0,200.0161,200.7814,200.0161,200.4772,8080.0
2022-11-15 11:30:00,204.5,205.18,204.5,204.84,6393.0,200.644,201.3112,200.644,200.9776,6393.0
2022-11-15 11:40:00,204.98,205.22,204.18,204.51,8727.0,201.115,201.3504,200.33,200.6538,8727.0
2022-11-15 11:50:00,204.62,204.72,204.21,204.72,6784.0,200.7617,200.8599,200.3595,200.8599,6784.0
2022-11-15 12:00:00,204.72,204.72,203.76,204.03,8911.0,200.8599,200.8599,199.918,200.1829,8911.0
2022-11-15 12:10:00,204.15,204.21,203.66,203.92,5797.0,200.3006,200.3595,199.8198,200.0749,5797.0
2022-11-15 12:20:00,204.01,204.01,203.4,203.63,11422.0,200.1632,200.1632,199.5647,199.7904,11422.0
2022-11-15 12:30:00,203.55,204.13,203.27,203.72,16741.0,199.7119,200.281,199.4372,199.8787,16741.0
2022-11-15 12:40:00,203.7,204.15,203.57,204.14,34711.0,199.8591,200.3006,199.7315,200.2908,34711.0
2022-11-15 12:50:00,204.0,204.01,203.73,203.77,18342.0,200.1534,200.1632,199.8885,199.9278,18342.0
2022-11-15 13:00:00,203.88,204.06,203.65,203.7,46412.0,200.0357,200.2123,199.81,199.8591,46412.0
2022-11-15 13:10:00,203.7,203.77,202.83,203.05,40740.0,199.8591,199.9278,199.0055,199.2213,40740.0
2022-11-15 13:20:00,203.1,203.21,202.32,202.87,93979.0,199.2704,199.3783,198.5051,199.0447,93979.0
2022-11-15 13:30:00,202.78,203.1,202.06,202.35,72600.0,198.9564,199.2704,198.25,198.5345,72600.0
2022-11-15 13:40:00,202.37,203.91,202.02,203.4,56073.0,198.5542,200.0651,198.2108,199.5647,56073.0
2022-11-15 13:50:00,203.37,204.55,203.36,203.9,25712.0,199.5353,200.6931,199.5255,200.0553,25712.0
2022-11-15 14:00:00,203.9,204.55,203.6,204.55,51754.0,200.0553,200.6931,199.761,200.6931,51754.0
2022-11-15 14:10:00,204.85,205.55,204.67,205.14,12144.0,200.9874,201.6742,200.8108,201.2719,12144.0
2022-11-15 14:20:00,205.35,206.01,205.3,205.64,9250.0,201.478,202.1255,201.4289,201.7625,9250.0
2022-11-15 14:30:00,205.75,206.19,205.47,206.0,18390.0,201.8704,202.3021,201.5957,202.1157,18390.0
2022-11-15 14:40:00,206.01,206.39,205.95,205.96,6709.0,202.1255,202.4984,202.0667,202.0765,6709.0
2022-11-15 14:50:00,205.99,206.95,205.9,206.72,9691.0,202.1059,203.0478,202.0176,202.8221,9691.0
2022-11-15 15:00:00,206.71,207.23,206.69,206.85,51366.0,202.8123,203.3225,202.7927,202.9497,51366.0
2022-11-15 15:10:00,206.84,207.58,206.54,207.53,109393.0,202.9399,203.6659,202.6455,203.6169,109393.0
2022-11-15 15:20:00,207.46,208.12,206.66,207.31,125931.0,203.5482,204.1957,202.7633,203.401,125931.0
2022-11-15 15:30:00,207.31,207.31,206.51,206.67,27318.0,203.401,203.401,202.6161,202.7731,27318.0
2022-11-15 15:40:00,206.61,206.94,206.39,206.68,48375.0,202.7142,203.038,202.4984,202.7829,48375.0
2022-11-15 15:50:00,206.68,207.12,206.24,207.02,179999.0,202.7829,203.2146,202.3512,203.1165,179999.0
2022-11-16 09:30:00,205.96,206.77,205.96,206.77,12203.0,202.0765,202.8712,202.0765,202.8712,12203.0
2022-11-16 09:40:00,206.91,206.97,205.7,206.1,11006.0,203.0086,203.0674,201.8214,202.2138,11006.0
2022-11-16 09:50:00,206.11,207.99,206.1,207.75,39027.0,202.2236,204.0682,202.2138,203.8327,39027.0
2022-11-16 10:00:00,207.65,208.15,207.49,207.94,54336.0,203.7346,204.2252,203.5776,204.0191,54336.0
2022-11-16 10:10:00,208.01,208.87,207.66,207.87,40400.0,204.0878,204.9316,203.7444,203.9505,40400.0
2022-11-16 10:20:00,207.99,208.09,206.52,206.52,83409.0,204.0682,204.1663,202.6259,202.6259,83409.0
2022-11-16 10:30:00,206.51,206.58,202.93,202.93,19955.0,202.6161,202.6848,199.1036,199.1036,19955.0
2022-11-16 10:40:00,203.14,203.16,201.48,202.52,35320.0,199.3096,199.3293,197.6809,198.7013,35320.0
2022-11-16 10:50:00,202.37,202.37,201.56,202.2,9495.0,198.5542,198.5542,197.7594,198.3874,9495.0
2022-11-16 11:00:00,202.19,202.83,202.19,202.36,4688.0,198.3776,199.0055,198.3776,198.5444,4688.0
2022-11-16 11:10:00,202.36,202.53,201.88,202.39,6618.0,198.5444,198.7111,198.0734,198.5738,6618.0
2022-11-16 11:20:00,202.16,203.14,202.16,203.14,15828.0,198.3481,199.3096,198.3481,199.3096,15828.0
2022-11-16 11:30:00,203.09,203.59,202.99,203.37,6346.0,199.2606,199.7512,199.1625,199.5353,6346.0
2022-11-16 11:40:00,203.45,203.54,203.13,203.3,7701.0,199.6138,199.7021,199.2998,199.4666,7701.0
2022-11-16 11:50:00,203.05,203.25,202.6,202.71,13190.0,199.2213,199.4176,198.7798,198.8878,13190.0
2022-11-16 12:00:00,202.67,203.13,202.53,203.11,93092.0,198.8485,199.2998,198.7111,199.2802,93092.0
2022-11-16 12:10:00,202.96,203.26,202.93,203.16,10218.0,199.133,199.4274,199.1036,199.3293,10218.0
2022-11-16 12:20:00,203.27,203.3,202.96,203.29,6622.0,199.4372,199.4666,199.133,199.4568,6622.0
2022-11-16 12:30:00,203.24,203.39,203.12,203.3,8697.0,199.4078,199.5549,199.29,199.4666,8697.0
2022-11-16 12:40:00,203.36,203.93,203.27,203.68,6588.0,199.5255,200.0847,199.4372,199.8395,6588.0
2022-11-16 12:50:00,203.73,204.19,203.5,203.5,10258.0,199.8885,200.3398,199.6629,199.6629,10258.0
2022-11-16 13:00:00,203.37,203.39,203.07,203.1,5429.0,199.5353,199.5549,199.241,199.2704,5429.0
2022-11-16 13:10:00,203.18,203.52,203.06,203.4,17422.0,199.3489,199.6825,199.2312,199.5647,17422.0
2022-11-16 13:20:00,203.42,204.0,203.39,203.91,65020.0,199.5844,200.1534,199.5549,200.0651,65020.0
2022-11-16 13:30:00,203.88,204.0,203.62,203.97,85436.0,200.0357,200.1534,199.7806,200.124,85436.0
2022-11-16 13:40:00,203.93,204.14,202.94,203.18,34059.0,200.0847,200.2908,199.1134,199.3489,34059.0
2022-11-16 13:50:00,203.18,203.52,201.01,201.25,15665.0,199.3489,199.6825,197.2198,197.4553,15665.0
2022-11-16 14:00:00,201.38,202.09,201.31,202.03,6622.0,197.5828,198.2794,197.5142,198.2206,6622.0
2022-11-16 14:10:00,202.03,202.52,201.94,202.32,16980.0,198.2206,198.7013,198.1323,198.5051,16980.0
2022-11-16 14:20:00,202.4,202.8,202.34,202.65,5539.0,198.5836,198.9761,198.5247,198.8289,5539.0
2022-11-16 14:30:00,202.71,203.05,202.25,202.76,15269.0,198.8878,199.2213,198.4364,198.9368,15269.0
2022-11-16 14:40:00,202.78,202.87,202.46,202.62,15156.0,198.9564,199.0447,198.6425,198.7995,15156.0
2022-11-16 14:50:00,202.62,203.14,202.62,203.14,10841.0,198.7995,199.3096,198.7995,199.3096,10841.0
2022-11-16 15:00:00,203.17,203.23,202.56,202.67,13841.0,199.3391,199.3979,198.7406,198.8485,13841.0
2022-11-16 15:10:00,202.72,202.88,202.56,202.63,16175.0,198.8976,199.0545,198.7406,198.8093,16175.0
2022-11-16 15:20:00,202.63,203.09,202.6,202.6,23566.0,198.8093,199.2606,198.7798,198.7798,23566.0
2022-11-16 15:30:00,202.6,202.72,201.68,201.88,31339.0,198.7798,198.8976,197.8772,198.0734,31339.0
2022-11-16 15:40:00,201.91,202.92,201.91,202.86,46032.0,198.1028,199.0938,198.1028,199.0349,46032.0
2022-11-16 15:50:00,202.88,203.46,202.48,203.19,140432.0,199.0545,199.6236,198.6621,199.3587,140432.0
2022-11-17 09:30:00,199.84,200.65,198.11,198.25,12425.0,196.0719,196.8666,194.3745,194.5118,12425.0
2022-11-17 09:40:00,197.95,198.87,197.77,198.13,16778.0,194.2175,195.1202,194.0409,194.3941,16778.0
2022-11-17 09:50:00,198.19,198.19,196.33,196.33,10706.0,194.453,194.453,192.6281,192.6281,10706.0
2022-11-17 10:00:00,196.41,198.45,196.27,198.22,121120.0,192.7065,194.7081,192.5692,194.4824,121120.0
2022-11-17 10:10:00,198.22,198.34,196.17,196.5,49397.0,194.4824,194.6002,192.4711,192.7948,49397.0
2022-11-17 10:20:00,196.44,196.44,194.74,195.08,13494.0,192.736,192.736,191.068,191.4016,13494.0
2022-11-17 10:30:00,195.17,195.17,194.32,194.68,14784.0,191.4899,191.4899,190.656,191.0092,14784.0
2022-11-17 10:40:00,194.8,195.13,194.45,194.93,9635.0,191.1269,191.4507,190.7835,191.2545,9635.0
2022-11-17 10:50:00,195.06,195.06,194.39,194.78,41936.0,191.382,191.382,190.7246,191.1073,41936.0
2022-11-17 11:00:00,194.78,195.07,194.72,194.89,48454.0,191.1073,191.3918,191.0484,191.2152,48454.0
2022-11-17 11:10:00,194.8,195.57,194.8,195.56,23620.0,191.1269,191.8824,191.1269,191.8726,23620.0
2022-11-17 11:20:00,195.37,196.13,195.37,196.13,4360.0,191.6862,192.4318,191.6862,192.4318,4360.0
2022-11-17 11:30:00,196.02,196.04,195.16,195.16,9258.0,192.3239,192.3435,191.4801,191.4801,9258.0
2022-11-17 11:40:00,195.15,195.15,194.76,194.98,16557.0,191.4703,191.4703,191.0877,191.3035,16557.0
2022-11-17 11:50:00,195.04,196.7,195.04,196.7,10645.0,191.3624,192.9911,191.3624,192.9911,10645.0
2022-11-17 12:00:00,196.89,197.86,196.88,197.71,25884.0,193.1775,194.1292,193.1677,193.982,25884.0
2022-11-17 12:10:00,197.72,198.16,197.71,198.16,67405.0,193.9918,194.4235,193.982,194.4235,67405.0
2022-11-17 12:20:00,198.07,198.15,197.43,198.01,87986.0,194.3352,194.4137,193.7073,194.2764,87986.0
2022-11-17 12:30:00,198.06,198.28,197.85,198.15,14923.0,194.3254,194.5413,194.1194,194.4137,14923.0
2022-11-17 12:40:00,198.2,198.33,197.94,198.06,12082.0,194.4628,194.5903,194.2077,194.3254,12082.0
2022-11-17 12:50:00,198.17,198.51,197.83,198.46,33259.0,194.4334,194.7669,194.0998,194.7179,33259.0
2022-11-17 13:00:00,198.48,198.64,198.21,198.25,12062.0,194.7375,194.8945,194.4726,194.5118,12062.0
2022-11-17 13:10:00,198.3,198.5,198.25,198.45,15250.0,194.5609,194.7571,194.5118,194.7081,15250.0
2022-11-17 13:20:00,198.52,198.52,198.25,198.34,26531.0,194.7768,194.7768,194.5118,194.6002,26531.0
2022-11-17 13:30:00,198.32,198.52,198.26,198.47,15803.0,194.5805,194.7768,194.5217,194.7277,15803.0
2022-11-17 13:40:00,198.5,198.5,197.83,198.27,37836.0,194.7571,194.7571,194.0998,194.5315,37836.0
2022-11-17 13:50:00,198.23,198.69,198.17,198.59,52591.0,194.4922,194.9436,194.4334,194.8454,52591.0
2022-11-17 14:00:00,198.64,198.8,198.5,198.64,12639.0,194.8945,195.0515,194.7571,194.8945,12639.0
2022-11-17 14:10:00,198.57,198.57,198.19,198.26,48015.0,194.8258,194.8258,194.453,194.5217,48015.0
2022-11-17 14:20:00,198.28,198.91,198.19,198.69,72942.0,194.5413,195.1594,194.453,194.9436,72942.0
2022-11-17 14:30:00,198.55,198.98,198.24,198.39,39510.0,194.8062,195.2281,194.502,194.6492,39510.0
2022-11-17 14:40:00,198.48,198.6,197.49,197.55,115825.0,194.7375,194.8553,193.7662,193.825,115825.0
2022-11-17 14:50:00,197.43,197.92,197.33,197.37,11155.0,193.7073,194.1881,193.6092,193.6484,11155.0
2022-11-17 15:00:00,197.32,198.02,197.24,197.81,95593.0,193.5994,194.2862,193.5209,194.0801,95593.0
2022-11-17 15:10:00,197.92,198.04,197.87,197.99,55975.0,194.1881,194.3058,194.139,194.2568,55975.0
2022-11-17 15:20:00,197.99,198.05,197.79,198.0,71164.0,194.2568,194.3156,194.0605,194.2666,71164.0
2022-11-17 15:30:00,197.97,198.15,197.26,197.94,67301.0,194.2371,194.4137,193.5405,194.2077,67301.0
2022-11-17 15:40:00,197.95,198.43,197.84,198.39,49800.0,194.2175,194.6885,194.1096,194.6492,49800.0
2022-11-17 15:50:00,198.39,199.27,197.95,199.18,109799.0,194.6492,195.5126,194.2175,195.4243,109799.0
2022-11-18 09:30:00,202.87,203.0,200.97,200.97,24760.0,199.0447,199.1723,197.1806,197.1806,24760.0
2022-11-18 09:40:00,201.05,201.97,200.81,201.69,6506.0,197.2591,198.1617,197.0236,197.887,6506.0
2022-11-18 09:50:00,201.52,202.75,201.42,201.43,7275.0,197.7202,198.927,197.6221,197.6319,7275.0
2022-11-18 10:00:00,201.3,201.55,200.85,201.53,20532.0,197.5043,197.7496,197.0628,197.73,20532.0
2022-11-18 10:10:00,201.54,202.23,201.51,202.0,6224.0,197.7398,198.4168,197.7104,198.1911,6224.0
2022-11-18 10:20:00,201.8,202.51,201.37,201.86,7604.0,197.9949,198.6915,197.573,198.0538,7604.0
2022-11-18 10:30:00,202.13,202.24,201.5,201.89,3809.0,198.3187,198.4266,197.7006,198.0832,3809.0
2022-11-18 10:40:00,201.95,202.43,201.88,202.43,12793.0,198.1421,198.613,198.0734,198.613,12793.0
2022-11-18 10:50:00,202.22,202.6,201.89,202.13,7424.0,198.407,198.7798,198.0832,198.3187,7424.0
2022-11-18 11:00:00,202.23,202.44,202.0,202.44,9910.0,198.4168,198.6228,198.1911,198.6228,9910.0
2022-11-18 11:10:00,202.28,202.46,201.56,201.56,119926.0,198.4659,198.6425,197.7594,197.7594,119926.0
2022-11-18 11:20:00,201.56,202.24,201.56,201.94,15023.0,197.7594,198.4266,197.7594,198.1323,15023.0
2022-11-18 11:30:00,201.94,202.17,201.23,201.44,48553.0,198.1323,198.3579,197.4357,197.6417,48553.0
2022-11-18 11:40:00,201.45,201.58,199.99,199.99,37945.0,197.6515,197.7791,196.219,196.219,37945.0
2022-11-18 11:50:00,200.1,200.1,199.44,199.84,9752.0,196.327,196.327,195.6794,196.0719,9752.0
2022-11-18 12:00:00,199.98,200.29,199.61,200.29,63920.0,196.2092,196.5134,195.8462,196.5134,63920.0
2022-11-18 12:10:00,200.31,200.31,199.8,199.96,65567.0,196.533,196.533,196.0326,196.1896,65567.0
2022-11-18 12:20:00,199.95,200.11,199.38,200.11,72670.0,196.1798,196.3368,195.6205,196.3368,72670.0
2022-11-18 12:30:00,200.17,200.47,199.99,200.47,11408.0,196.3956,196.69,196.219,196.69,11408.0
2022-11-18 12:40:00,200.37,200.37,199.65,199.67,8485.0,196.5919,196.5919,195.8855,195.9051,8485.0
2022-11-18 12:50:00,199.72,199.89,199.36,199.49,36655.0,195.9541,196.1209,195.6009,195.7285,36655.0
2022-11-18 13:00:00,199.43,200.18,199.39,200.09,5111.0,195.6696,196.4055,195.6304,196.3172,5111.0
2022-11-18 13:10:00,199.98,199.99,199.67,199.69,2335.0,196.2092,196.219,195.9051,195.9247,2335.0
2022-11-18 13:20:00,199.8,200.09,199.42,200.03,12363.0,196.0326,196.3172,195.6598,196.2583,12363.0
2022-11-18 13:30:00,200.04,200.16,199.46,199.46,5517.0,196.2681,196.3858,195.699,195.699,5517.0
2022-11-18 13:40:00,199.47,199.73,199.3,199.3,31332.0,195.7088,195.9639,195.5421,195.5421,31332.0
2022-11-18 13:50:00,199.27,199.39,198.66,199.31,34355.0,195.5126,195.6304,194.9141,195.5519,34355.0
2022-11-18 14:00:00,199.19,199.53,199.14,199.15,5353.0,195.4341,195.7677,195.3851,195.3949,5353.0
2022-11-18 14:10:00,199.09,199.27,198.68,198.81,7482.0,195.336,195.5126,194.9337,195.0613,7482.0
2022-11-18 14:20:00,198.81,199.07,198.71,198.96,13238.0,195.0613,195.3164,194.9632,195.2085,13238.0
2022-11-18 14:30:00,198.93,199.11,198.84,199.11,35113.0,195.179,195.3556,195.0907,195.3556,35113.0
2022-11-18 14:40:00,199.09,199.13,198.9,198.95,24038.0,195.336,195.3753,195.1496,195.1987,24038.0
2022-11-18 14:50:00,198.95,199.26,198.9,199.2,20304.0,195.1987,195.5028,195.1496,195.4439,20304.0
2022-11-18 15:00:00,199.25,199.73,199.24,199.68,8391.0,195.493,195.9639,195.4832,195.9149,8391.0
2022-11-18 15:10:00,199.65,199.68,198.87,198.87,17093.0,195.8855,195.9149,195.1202,195.1202,17093.0
2022-11-18 15:20:00,198.94,199.32,198.61,199.25,52842.0,195.1888,195.5617,194.8651,195.493,52842.0
2022-11-18 15:30:00,199.32,199.7,199.16,199.7,27506.0,195.5617,195.9345,195.4047,195.9345,27506.0
2022-11-18 15:40:00,199.67,200.01,199.64,199.92,19409.0,195.9051,196.2387,195.8756,196.1504,19409.0
2022-11-18 15:50:00,200.05,200.29,199.63,200.24,108693.0,196.2779,196.5134,195.8658,196.4643,108693.0
2022-11-21 09:30:00,198.34,199.91,197.14,197.49,30466.0,194.6002,196.1405,193.4228,193.7662,30466.0
2022-11-21 09:40:00,197.59,198.85,197.59,198.44,15809.0,193.8643,195.1005,193.8643,194.6983,15809.0
2022-11-21 09:50:00,198.45,198.96,197.94,198.09,21101.0,194.7081,195.2085,194.2077,194.3549,21101.0
2022-11-21 10:00:00,198.29,198.29,197.35,197.46,47172.0,194.5511,194.5511,193.6288,193.7367,47172.0
2022-11-21 10:10:00,197.48,197.88,197.33,197.71,37179.0,193.7564,194.1488,193.6092,193.982,37179.0
2022-11-21 10:20:00,197.7,197.79,197.05,197.28,41117.0,193.9722,194.0605,193.3345,193.5601,41117.0
2022-11-21 10:30:00,197.11,197.98,196.96,197.9,50892.0,193.3933,194.2469,193.2462,194.1684,50892.0
2022-11-21 10:40:00,197.93,198.08,197.61,197.99,51209.0,194.1979,194.3451,193.8839,194.2568,51209.0
2022-11-21 10:50:00,197.93,198.23,197.88,198.05,19001.0,194.1979,194.4922,194.1488,194.3156,19001.0
2022-11-21 11:00:00,198.03,198.16,197.84,197.99,25835.0,194.296,194.4235,194.1096,194.2568,25835.0
2022-11-21 11:10:00,198.0,198.16,197.88,197.92,24255.0,194.2666,194.4235,194.1488,194.1881,24255.0
2022-11-21 11:20:00,197.97,198.69,197.35,197.44,35987.0,194.2371,194.9436,193.6288,193.7171,35987.0
2022-11-21 11:30:00,197.54,197.57,195.73,195.73,9332.0,193.8152,193.8447,192.0394,192.0394,9332.0
2022-11-21 11:40:00,195.73,195.92,195.17,195.23,18263.0,192.0394,192.2258,191.4899,191.5488,18263.0
2022-11-21 11:50:00,195.11,195.19,194.15,194.28,17191.0,191.4311,191.5095,190.4892,190.6167,17191.0
2022-11-21 12:00:00,194.37,195.05,194.17,194.21,11379.0,190.705,191.3722,190.5088,190.548,11379.0
2022-11-21 12:10:00,194.06,194.97,193.81,194.41,17453.0,190.4009,191.2937,190.1556,190.7443,17453.0
2022-11-21 12:20:00,194.24,194.27,193.66,193.66,9065.0,190.5775,190.6069,190.0084,190.0084,9065.0
2022-11-21 12:30:00,193.67,194.6,193.54,194.49,17097.0,190.0182,190.9307,189.8907,190.8227,17097.0
2022-11-21 12:40:00,194.49,194.88,194.15,194.2,16778.0,190.8227,191.2054,190.4892,190.5382,16778.0
2022-11-21 12:50:00,194.23,194.54,193.03,193.28,14505.0,190.5676,190.8718,189.3903,189.6356,14505.0
2022-11-21 13:00:00,193.33,194.51,193.22,194.51,7160.0,189.6846,190.8424,189.5767,190.8424,7160.0
2022-11-21 13:10:00,194.55,196.03,194.55,195.94,20794.0,190.8816,192.3337,190.8816,192.2454,20794.0
2022-11-21 13:20:00,196.08,196.9,196.0,196.72,22645.0,192.3828,193.1873,192.3043,193.0107,22645.0
2022-11-21 13:30:00,196.84,197.28,196.35,197.2,15776.0,193.1284,193.5601,192.6477,193.4816,15776.0
2022-11-21 13:40:00,197.19,197.62,196.71,197.07,19365.0,193.4718,193.8937,193.0009,193.3541,19365.0
2022-11-21 13:50:00,197.05,197.17,196.53,196.64,25439.0,193.3345,193.4522,192.8243,192.9322,25439.0
2022-11-21 14:00:00,196.57,196.67,196.21,196.46,6770.0,192.8635,192.9616,192.5103,192.7556,6770.0
2022-11-21 14:10:00,196.38,196.8,196.34,196.5,9654.0,192.6771,193.0892,192.6379,192.7948,9654.0
2022-11-21 14:20:00,196.47,196.81,196.34,196.55,13940.0,192.7654,193.099,192.6379,192.8439,13940.0
2022-11-21 14:30:00,196.46,196.66,196.36,196.56,7436.0,192.7556,192.9518,192.6575,192.8537,7436.0
2022-11-21 14:40:00,196.45,196.7,196.35,196.66,12485.0,192.7458,192.9911,192.6477,192.9518,12485.0
2022-11-21 14:50:00,196.64,196.93,196.64,196.64,9191.0,192.9322,193.2167,192.9322,192.9322,9191.0
2022-11-21 15:00:00,196.61,196.86,196.42,196.81,12434.0,192.9028,193.1481,192.7164,193.099,12434.0
2022-11-21 15:10:00,196.81,196.81,196.44,196.74,15523.0,193.099,193.099,192.736,193.0303,15523.0
2022-11-21 15:20:00,196.79,196.82,195.96,196.32,25998.0,193.0794,193.1088,192.265,192.6182,25998.0
2022-11-21 15:30:00,196.22,196.56,196.16,196.32,17435.0,192.5201,192.8537,192.4613,192.6182,17435.0
2022-11-21 15:40:00,196.34,197.35,196.29,197.35,40403.0,192.6379,193.6288,192.5888,193.6288,40403.0
2022-11-21 15:50:00,197.28,197.35,196.54,196.6,96727.0,193.5601,193.6288,192.8341,192.893,96727.0
2022-11-22 09:30:00,196.65,196.84,195.71,195.71,7018.0,193.33,193.5168,192.4059,192.4059,7018.0
2022-11-22 09:40:00,195.69,196.39,195.44,196.39,6210.0,192.3862,193.0744,192.1404,193.0744,6210.0
2022-11-22 09:50:00,196.33,197.22,195.98,196.09,2426.0,193.0154,193.8904,192.6713,192.7794,2426.0
2022-11-22 10:00:00,196.18,196.6,195.99,196.15,4458.0,192.8679,193.2808,192.6811,192.8384,4458.0
2022-11-22 10:10:00,196.14,196.48,195.77,195.77,4197.0,192.8286,193.1629,192.4648,192.4648,4197.0
2022-11-22 10:20:00,195.95,195.95,195.39,195.5,5097.0,192.6418,192.6418,192.0913,192.1994,5097.0
2022-11-22 10:30:00,195.53,195.67,194.63,194.64,5333.0,192.2289,192.3665,191.3441,191.3539,5333.0
2022-11-22 10:40:00,194.46,195.38,194.46,195.36,5803.0,191.177,192.0814,191.177,192.0618,5803.0
2022-11-22 10:50:00,195.46,195.51,194.96,195.26,3739.0,192.1601,192.2092,191.6685,191.9635,3739.0
2022-11-22 11:00:00,195.15,195.42,194.97,195.09,8189.0,191.8553,192.1208,191.6784,191.7963,8189.0
2022-11-22 11:10:00,194.99,194.99,194.5,194.94,5584.0,191.698,191.698,191.2163,191.6489,5584.0
2022-11-22 11:20:00,194.95,195.24,194.93,194.97,4141.0,191.6587,191.9438,191.639,191.6784,4141.0
2022-11-22 11:30:00,194.92,195.01,194.63,194.75,4204.0,191.6292,191.7177,191.3441,191.4621,4204.0
2022-11-22 11:40:00,194.75,194.75,194.03,194.03,11080.0,191.4621,191.4621,190.7542,190.7542,11080.0
2022-11-22 11:50:00,194.02,194.22,193.92,193.98,6382.0,190.7444,190.941,190.6461,190.7051,6382.0
2022-11-22 12:00:00,194.09,194.52,194.02,194.18,6894.0,190.8132,191.236,190.7444,190.9017,6894.0
2022-11-22 12:10:00,194.21,194.55,194.2,194.41,6549.0,190.9312,191.2654,190.9214,191.1278,6549.0
2022-11-22 12:20:00,194.46,194.87,194.46,194.87,4738.0,191.177,191.58,191.177,191.58,4738.0
2022-11-22 12:30:00,195.05,195.1,194.94,195.07,2905.0,191.757,191.8062,191.6489,191.7767,2905.0
2022-11-22 12:40:00,195.17,195.17,194.81,194.89,2319.0,191.875,191.875,191.5211,191.5997,2319.0
2022-11-22 12:50:00,194.87,194.94,194.77,194.78,4356.0,191.58,191.6489,191.4817,191.4916,4356.0
2022-11-22 13:00:00,194.74,195.2,194.71,195.17,5879.0,191.4522,191.9045,191.4227,191.875,5879.0
2022-11-22 13:10:00,195.31,195.64,195.3,195.59,7439.0,192.0126,192.337,192.0028,192.2879,7439.0
2022-11-22 13:20:00,195.58,195.82,195.48,195.69,4502.0,192.2781,192.514,192.1797,192.3862,4502.0
2022-11-22 13:30:00,195.71,195.89,195.34,195.36,4592.0,192.4059,192.5828,192.0421,192.0618,4592.0
2022-11-22 13:40:00,195.31,195.37,195.2,195.28,3977.0,192.0126,192.0716,191.9045,191.9831,3977.0
2022-11-22 13:50:00,195.28,195.29,195.06,195.06,2912.0,191.9831,191.993,191.7668,191.7668,2912.0
2022-11-22 14:00:00,195.09,195.13,194.74,194.74,3957.0,191.7963,191.8357,191.4522,191.4522,3957.0
2022-11-22 14:10:00,194.69,194.73,194.47,194.56,5499.0,191.4031,191.4424,191.1868,191.2753,5499.0
2022-11-22 14:20:00,194.5,194.71,194.42,194.63,4672.0,191.2163,191.4227,191.1376,191.3441,4672.0
2022-11-22 14:30:00,194.59,195.06,194.5,194.89,6488.0,191.3048,191.7668,191.2163,191.5997,6488.0
2022-11-22 14:40:00,194.99,195.02,194.8,194.93,10569.0,191.698,191.7275,191.5112,191.639,10569.0
2022-11-22 14:50:00,194.95,195.06,194.76,194.81,4498.0,191.6587,191.7668,191.4719,191.5211,4498.0
2022-11-22 15:00:00,194.83,195.11,194.78,195.03,5145.0,191.5407,191.816,191.4916,191.7373,5145.0
2022-11-22 15:10:00,195.04,195.07,194.63,194.64,5393.0,191.7472,191.7767,191.3441,191.3539,5393.0
2022-11-22 15:20:00,194.65,194.92,194.62,194.8,7302.0,191.3638,191.6292,191.3343,191.5112,7302.0
2022-11-22 15:30:00,194.84,194.91,194.6,194.67,10056.0,191.5506,191.6194,191.3146,191.3834,10056.0
2022-11-22 15:40:00,194.64,194.69,194.37,194.53,21189.0,191.3539,191.4031,191.0885,191.2458,21189.0
2022-11-22 15:50:00,194.55,194.64,193.88,194.0,120989.0,191.2654,191.3539,190.6068,190.7247,120989.0
2022-11-23 09:30:00,194.47,195.56,194.47,194.87,5218.0,191.1868,192.2584,191.1868,191.58,5218.0
2022-11-23 09:40:00,195.38,196.22,194.95,195.68,4013.0,192.0814,192.9073,191.6587,192.3764,4013.0
2022-11-23 09:50:00,195.92,196.58,195.92,196.58,5281.0,192.6123,193.2612,192.6123,193.2612,5281.0
2022-11-23 10:00:00,196.58,196.58,195.94,196.28,3323.0,193.2612,193.2612,192.632,192.9662,3323.0
2022-11-23 10:10:00,196.09,196.48,196.07,196.25,10314.0,192.7794,193.1629,192.7598,192.9367,10314.0
2022-11-23 10:20:00,196.2,196.87,196.2,196.8,3614.0,192.8876,193.5463,192.8876,193.4775,3614.0
2022-11-23 10:30:00,196.97,197.27,196.95,197.16,3013.0,193.6446,193.9395,193.6249,193.8314,3013.0
2022-11-23 10:40:00,197.25,197.31,197.04,197.08,1750.0,193.9199,193.9788,193.7134,193.7527,1750.0
2022-11-23 10:50:00,197.02,197.74,197.02,197.69,3125.0,193.6937,194.4016,193.6937,194.3524,3125.0
2022-11-23 11:00:00,197.77,198.25,197.77,197.95,2953.0,194.4311,194.903,194.4311,194.608,2953.0
2022-11-23 11:10:00,197.99,198.03,197.71,197.8,3905.0,194.6474,194.6867,194.3721,194.4606,3905.0
2022-11-23 11:20:00,197.8,198.48,197.73,198.02,7475.0,194.4606,195.1291,194.3918,194.6769,7475.0
2022-11-23 11:30:00,198.04,198.17,197.94,198.06,2884.0,194.6965,194.8243,194.5982,194.7162,2884.0
2022-11-23 11:40:00,198.0,198.3,197.92,197.93,2958.0,194.6572,194.9521,194.5786,194.5884,2958.0
2022-11-23 11:50:00,197.78,197.78,196.71,197.15,3534.0,194.4409,194.4409,193.389,193.8216,3534.0
2022-11-23 12:00:00,197.06,197.47,196.95,197.37,3274.0,193.7331,194.1361,193.6249,194.0378,3274.0
2022-11-23 12:10:00,197.3,197.67,197.2,197.67,2186.0,193.969,194.3328,193.8707,194.3328,2186.0
2022-11-23 12:20:00,197.62,198.0,197.47,197.79,4248.0,194.2836,194.6572,194.1361,194.4507,4248.0
2022-11-23 12:30:00,197.79,198.05,197.63,197.83,4083.0,194.4507,194.7064,194.2934,194.4901,4083.0
2022-11-23 12:40:00,197.78,197.89,197.55,197.76,12472.0,194.4409,194.5491,194.2148,194.4213,12472.0
2022-11-23 12:50:00,197.72,197.72,197.19,197.29,3843.0,194.3819,194.3819,193.8609,193.9592,3843.0
2022-11-23 13:00:00,197.31,197.71,197.3,197.71,2531.0,193.9788,194.3721,193.969,194.3721,2531.0
2022-11-23 13:10:00,197.55,198.17,197.55,198.17,3828.0,194.2148,194.8243,194.2148,194.8243,3828.0
2022-11-23 13:20:00,198.2,198.41,198.07,198.09,12375.0,194.8538,195.0603,194.726,194.7457,12375.0
2022-11-23 13:30:00,198.09,198.14,197.87,197.96,6526.0,194.7457,194.7948,194.5294,194.6179,6526.0
2022-11-23 13:40:00,198.02,198.04,197.73,197.73,4217.0,194.6769,194.6965,194.3918,194.3918,4217.0
2022-11-23 13:50:00,197.73,197.78,197.56,197.66,3153.0,194.3918,194.4409,194.2246,194.3229,3153.0
2022-11-23 14:00:00,197.56,198.57,197.37,198.02,9647.0,194.2246,195.2176,194.0378,194.6769,9647.0
2022-11-23 14:10:00,198.15,198.45,197.78,198.01,6211.0,194.8047,195.0996,194.4409,194.667,6211.0
2022-11-23 14:20:00,198.03,198.63,197.9,198.29,5656.0,194.6867,195.2766,194.5589,194.9423,5656.0
2022-11-23 14:30:00,198.29,198.29,197.55,197.57,9687.0,194.9423,194.9423,194.2148,194.2345,9687.0
2022-11-23 14:40:00,197.54,198.3,197.54,198.3,8677.0,194.205,194.9521,194.205,194.9521,8677.0
2022-11-23 14:50:00,198.31,198.51,197.79,197.95,10797.0,194.962,195.1586,194.4507,194.608,10797.0
2022-11-23 15:00:00,197.95,197.96,197.69,197.92,8895.0,194.608,194.6179,194.3524,194.5786,8895.0
2022-11-23 15:10:00,197.85,198.26,197.81,198.16,10264.0,194.5097,194.9128,194.4704,194.8145,10264.0
2022-11-23 15:20:00,198.15,198.22,197.49,197.57,10351.0,194.8047,194.8735,194.1558,194.2345,10351.0
2022-11-23 15:30:00,197.5,197.61,197.43,197.53,7067.0,194.1656,194.2738,194.0968,194.1951,7067.0
2022-11-23 15:40:00,197.53,197.53,197.18,197.35,11717.0,194.1951,194.1951,193.851,194.0182,11717.0
2022-11-23 15:50:00,197.4,197.98,197.36,197.8,63176.0,194.0673,194.6375,194.028,194.4606,63176.0
2022-11-25 09:30:00,197.73,199.49,197.73,197.74,24663.0,194.3918,196.122,194.3918,194.4016,24663.0
2022-11-25 09:40:00,197.83,198.96,197.1,198.75,10460.0,194.4901,195.601,193.7724,195.3945,10460.0
2022-11-25 09:50:00,198.75,199.34,198.26,199.04,14956.0,195.3945,195.9746,194.9128,195.6796,14956.0
2022-11-25 10:00:00,199.04,199.2,198.65,199.12,9228.0,195.6796,195.8369,195.2962,195.7583,9228.0
2022-11-25 10:10:00,199.16,199.28,198.89,199.21,9040.0,195.7976,195.9156,195.5322,195.8468,9040.0
2022-11-25 10:20:00,199.21,199.41,199.1,199.2,8357.0,195.8468,196.0434,195.7386,195.8369,8357.0
2022-11-25 10:30:00,199.2,199.27,198.83,198.88,8766.0,195.8369,195.9058,195.4732,195.5223,8766.0
2022-11-25 10:40:00,199.16,199.23,199.05,199.17,6254.0,195.7976,195.8664,195.6895,195.8074,6254.0
2022-11-25 10:50:00,199.17,199.33,198.83,199.33,7923.0,195.8074,195.9647,195.4732,195.9647,7923.0
2022-11-25 11:00:00,199.33,199.48,199.05,199.23,30220.0,195.9647,196.1122,195.6895,195.8664,30220.0
2022-11-25 11:10:00,199.23,199.36,199.01,199.17,8400.0,195.8664,195.9942,195.6501,195.8074,8400.0
2022-11-25 11:20:00,199.11,199.32,199.09,199.22,12570.0,195.7485,195.9549,195.7288,195.8566,12570.0
2022-11-25 11:30:00,199.25,199.37,199.16,199.24,11452.0,195.8861,196.0041,195.7976,195.8763,11452.0
2022-11-25 11:40:00,199.28,199.3,199.1,199.1,8951.0,195.9156,195.9353,195.7386,195.7386,8951.0
2022-11-25 11:50:00,199.19,199.36,199.14,199.28,9038.0,195.8271,195.9942,195.778,195.9156,9038.0
2022-11-25 12:00:00,199.3,200.17,199.27,200.17,9299.0,195.9353,196.7906,195.9058,196.7906,9299.0
2022-11-25 12:10:00,200.29,200.87,200.23,200.87,6384.0,196.9085,197.4787,196.8496,197.4787,6384.0
2022-11-25 12:20:00,200.84,200.99,200.67,200.96,9928.0,197.4493,197.5967,197.2821,197.5672,9928.0
2022-11-25 12:30:00,200.9,200.93,200.16,200.2,9248.0,197.5082,197.5377,196.7807,196.8201,9248.0
2022-11-25 12:40:00,200.28,200.28,200.01,200.16,11364.0,196.8987,196.8987,196.6333,196.7807,11364.0
2022-11-25 12:50:00,200.23,200.9,200.17,200.18,53804.0,196.8496,197.5082,196.7906,196.8004,53804.0
2022-11-28 09:30:00,198.24,198.86,197.94,197.94,4804.0,194.8931,195.5027,194.5982,194.5982,4804.0
2022-11-28 09:40:00,197.9,197.9,197.18,197.31,1681.0,194.5589,194.5589,193.851,193.9788,1681.0
2022-11-28 09:50:00,197.22,197.59,196.35,196.5,5753.0,193.8904,194.2541,193.0351,193.1825,5753.0
2022-11-28 10:00:00,196.36,196.53,196.13,196.39,6255.0,193.0449,193.212,192.8188,193.0744,6255.0
2022-11-28 10:10:00,196.59,196.95,196.43,196.66,4204.0,193.271,193.6249,193.1137,193.3398,4204.0
2022-11-28 10:20:00,196.55,196.55,195.63,195.63,3734.0,193.2317,193.2317,192.3272,192.3272,3734.0
2022-11-28 10:30:00,195.75,196.11,195.59,195.92,4625.0,192.4452,192.7991,192.2879,192.6123,4625.0
2022-11-28 10:40:00,195.82,195.95,194.94,194.94,4793.0,192.514,192.6418,191.6489,191.6489,4793.0
2022-11-28 10:50:00,195.0,195.09,194.65,194.75,3908.0,191.7078,191.7963,191.3638,191.4621,3908.0
2022-11-28 11:00:00,194.66,195.35,194.61,194.68,5880.0,191.3736,192.0519,191.3244,191.3933,5880.0
2022-11-28 11:10:00,194.48,194.56,194.34,194.47,4257.0,191.1966,191.2753,191.059,191.1868,4257.0
2022-11-28 11:20:00,194.34,194.5,193.92,193.93,4296.0,191.059,191.2163,190.6461,190.6559,4296.0
2022-11-28 11:30:00,194.05,194.49,194.05,194.43,3965.0,190.7739,191.2065,190.7739,191.1475,3965.0
2022-11-28 11:40:00,194.53,194.53,194.1,194.19,2627.0,191.2458,191.2458,190.823,190.9115,2627.0
2022-11-28 11:50:00,194.15,194.44,194.08,194.08,3881.0,190.8722,191.1573,190.8034,190.8034,3881.0
2022-11-28 12:00:00,194.01,194.01,192.76,192.76,10810.0,190.7346,190.7346,189.5057,189.5057,10810.0
2022-11-28 12:10:00,192.63,192.65,192.25,192.5,8196.0,189.3779,189.3975,189.0043,189.2501,8196.0
2022-11-28 12:20:00,192.46,192.65,192.3,192.35,5444.0,189.2107,189.3975,189.0534,189.1026,5444.0
2022-11-28 12:30:00,192.37,192.55,192.22,192.31,5674.0,189.1223,189.2992,188.9748,189.0633,5674.0
2022-11-28 12:40:00,192.25,192.33,191.8,191.81,5704.0,189.0043,189.0829,188.5619,188.5717,5704.0
2022-11-28 12:50:00,191.87,191.97,191.44,191.81,12714.0,188.6307,188.729,188.208,188.5717,12714.0
2022-11-28 13:00:00,191.69,192.07,191.56,191.63,8595.0,188.4537,188.8273,188.3259,188.3947,8595.0
2022-11-28 13:10:00,191.74,191.9,191.29,191.84,6957.0,188.5029,188.6602,188.0605,188.6012,6957.0
2022-11-28 13:20:00,191.73,192.25,191.71,191.95,4831.0,188.4931,189.0043,188.4734,188.7093,4831.0
2022-11-28 13:30:00,192.05,192.17,191.86,192.17,8200.0,188.8077,188.9256,188.6209,188.9256,8200.0
2022-11-28 13:40:00,192.25,192.32,191.6,191.71,3655.0,189.0043,189.0731,188.3653,188.4734,3655.0
2022-11-28 13:50:00,191.73,191.78,191.36,191.37,6159.0,188.4931,188.5422,188.1293,188.1391,6159.0
2022-11-28 14:00:00,191.37,191.53,190.82,190.84,7854.0,188.1391,188.2964,187.5984,187.6181,7854.0
2022-11-28 14:10:00,190.8,191.01,190.73,190.95,5615.0,187.5788,187.7852,187.5099,187.7262,5615.0
2022-11-28 14:20:00,190.9,191.21,190.6,191.21,11470.0,187.6771,187.9818,187.3821,187.9818,11470.0
2022-11-28 14:30:00,191.21,191.94,191.2,191.91,9365.0,187.9818,188.6995,187.972,188.67,9365.0
2022-11-28 14:40:00,191.9,192.16,191.9,192.15,5497.0,188.6602,188.9158,188.6602,188.906,5497.0
2022-11-28 14:50:00,192.09,192.19,191.85,191.92,6563.0,188.847,188.9453,188.611,188.6798,6563.0
2022-11-28 15:00:00,192.0,192.0,191.68,191.71,6400.0,188.7585,188.7585,188.4439,188.4734,6400.0
2022-11-28 15:10:00,191.71,191.8,191.41,191.63,10539.0,188.4734,188.5619,188.1785,188.3947,10539.0
2022-11-28 15:20:00,191.65,191.65,191.14,191.26,8176.0,188.4144,188.4144,187.913,188.031,8176.0
2022-11-28 15:30:00,191.26,191.26,190.82,191.05,16750.0,188.031,188.031,187.5984,187.8245,16750.0
2022-11-28 15:40:00,191.06,191.46,191.04,191.05,16799.0,187.8344,188.2276,187.8147,187.8245,16799.0
2022-11-28 15:50:00,191.02,191.27,190.6,190.89,87341.0,187.795,188.0408,187.3821,187.6672,87341.0
2022-11-29 09:30:00,189.68,190.81,189.01,189.52,7184.0,186.4777,187.5886,185.819,186.3204,7184.0
2022-11-29 09:40:00,189.38,189.5,189.02,189.24,8050.0,186.1827,186.3007,185.8288,186.0451,8050.0
2022-11-29 09:50:00,189.25,189.68,189.11,189.57,4872.0,186.0549,186.4777,185.9173,186.3695,4872.0
2022-11-29 10:00:00,189.67,189.85,189.21,189.7,6017.0,186.4678,186.6448,186.0156,186.4973,6017.0
2022-11-29 10:10:00,189.81,190.14,189.4,190.14,3121.0,186.6055,186.9299,186.2024,186.9299,3121.0
2022-11-29 10:20:00,190.22,190.46,190.04,190.46,2175.0,187.0085,187.2445,186.8316,187.2445,2175.0
2022-11-29 10:30:00,190.58,190.71,190.19,190.19,3310.0,187.3625,187.4903,186.9791,186.9791,3310.0
2022-11-29 10:40:00,190.21,190.28,189.99,190.24,3979.0,186.9987,187.0675,186.7824,187.0282,3979.0
2022-11-29 10:50:00,190.18,190.34,189.66,189.94,4652.0,186.9692,187.1265,186.458,186.7333,4652.0
2022-11-29 11:00:00,189.83,190.09,188.82,188.83,3677.0,186.6251,186.8807,185.6322,185.642,3677.0
2022-11-29 11:10:00,188.83,189.08,188.39,188.39,3670.0,185.642,185.8878,185.2094,185.2094,3670.0
2022-11-29 11:20:00,188.46,188.64,188.16,188.64,3799.0,185.2783,185.4552,184.9833,185.4552,3799.0
2022-11-29 11:30:00,188.66,188.91,188.55,188.74,5582.0,185.4749,185.7207,185.3667,185.5535,5582.0
2022-11-29 11:40:00,188.8,188.8,188.49,188.64,5978.0,185.6125,185.6125,185.3078,185.4552,5978.0
2022-11-29 11:50:00,188.65,189.03,188.48,188.98,2501.0,185.4651,185.8386,185.2979,185.7895,2501.0
2022-11-29 12:00:00,188.92,189.4,188.81,189.4,5004.0,185.7305,186.2024,185.6224,186.2024,5004.0
2022-11-29 12:10:00,189.25,189.32,188.85,188.97,4058.0,186.0549,186.1237,185.6617,185.7797,4058.0
2022-11-29 12:20:00,189.09,189.15,188.97,188.97,4319.0,185.8976,185.9566,185.7797,185.7797,4319.0
2022-11-29 12:30:00,188.95,189.51,188.95,189.39,4379.0,185.76,186.3105,185.76,186.1926,4379.0
2022-11-29 12:40:00,189.41,189.53,189.36,189.53,3388.0,186.2122,186.3302,186.1631,186.3302,3388.0
2022-11-29 12:50:00,189.53,190.05,189.53,189.89,3806.0,186.3302,186.8414,186.3302,186.6841,3806.0
2022-11-29 13:00:00,189.91,189.93,189.59,189.59,3068.0,186.7038,186.7234,186.3892,186.3892,3068.0
2022-11-29 13:10:00,189.45,189.67,189.25,189.33,4009.0,186.2515,186.4678,186.0549,186.1336,4009.0
2022-11-29 13:20:00,189.3,189.32,188.8,188.8,1772.0,186.1041,186.1237,185.6125,185.6125,1772.0
2022-11-29 13:30:00,188.6,189.03,188.6,188.95,3581.0,185.4159,185.8386,185.4159,185.76,3581.0
2022-11-29 13:40:00,188.85,189.17,188.85,189.17,1749.0,185.6617,185.9763,185.6617,185.9763,1749.0
2022-11-29 13:50:00,189.23,189.23,188.95,189.06,5228.0,186.0353,186.0353,185.76,185.8681,5228.0
2022-11-29 14:00:00,189.05,189.42,189.05,189.08,13286.0,185.8583,186.2221,185.8583,185.8878,13286.0
2022-11-29 14:10:00,189.13,189.18,188.89,188.92,6254.0,185.937,185.9861,185.701,185.7305,6254.0
2022-11-29 14:20:00,188.89,188.89,188.62,188.62,6577.0,185.701,185.701,185.4356,185.4356,6577.0
2022-11-29 14:30:00,188.56,188.63,188.37,188.6,3965.0,185.3766,185.4454,185.1898,185.4159,3965.0
2022-11-29 14:40:00,188.62,188.67,188.25,188.33,9518.0,185.4356,185.4847,185.0718,185.1505,9518.0
2022-11-29 14:50:00,188.32,188.32,188.03,188.15,6240.0,185.1406,185.1406,184.8555,184.9735,6240.0
2022-11-29 15:00:00,188.26,188.65,188.2,188.6,4144.0,185.0816,185.4651,185.0227,185.4159,4144.0
2022-11-29 15:10:00,188.66,188.66,188.41,188.47,5056.0,185.4749,185.4749,185.2291,185.2881,5056.0
2022-11-29 15:20:00,188.61,188.68,188.23,188.46,6430.0,185.4257,185.4945,185.0521,185.2783,6430.0
2022-11-29 15:30:00,188.44,188.74,188.28,188.5,10443.0,185.2586,185.5535,185.1013,185.3176,10443.0
2022-11-29 15:40:00,188.54,188.76,188.36,188.5,13972.0,185.3569,185.5732,185.18,185.3176,13972.0
2022-11-29 15:50:00,188.67,188.99,188.34,188.83,72961.0,185.4847,185.7993,185.1603,185.642,72961.0
2022-11-30 09:30:00,187.95,189.46,187.46,188.64,9639.0,184.7769,186.2614,184.2951,185.4552,9639.0
2022-11-30 09:40:00,188.27,188.6,186.9,187.13,48570.0,185.0915,185.4159,183.7446,183.9707,48570.0
2022-11-30 09:50:00,187.04,187.12,186.15,186.96,11293.0,183.8822,183.9609,183.0073,183.8036,11293.0
2022-11-30 10:00:00,187.02,187.61,186.67,187.39,9772.0,183.8626,184.4426,183.5185,184.2263,9772.0
2022-11-30 10:10:00,187.51,187.59,186.41,186.42,7153.0,184.3443,184.423,183.2629,183.2727,7153.0
2022-11-30 10:20:00,186.5,187.15,186.28,186.75,16898.0,183.3514,183.9904,183.1351,183.5971,16898.0
2022-11-30 10:30:00,186.64,186.64,186.18,186.41,3340.0,183.489,183.489,183.0368,183.2629,3340.0
2022-11-30 10:40:00,186.54,186.78,185.9,185.9,4567.0,183.3907,183.6266,182.7615,182.7615,4567.0
2022-11-30 10:50:00,185.76,186.05,185.66,185.87,4898.0,182.6238,182.909,182.5255,182.732,4898.0
2022-11-30 11:00:00,185.85,186.63,185.85,186.63,2797.0,182.7123,183.4792,182.7123,183.4792,2797.0
2022-11-30 11:10:00,186.65,187.2,186.65,187.07,3572.0,183.4988,184.0395,183.4988,183.9117,3572.0
2022-11-30 11:20:00,187.18,187.42,186.95,187.33,4041.0,184.0199,184.2558,183.7938,184.1673,4041.0
2022-11-30 11:30:00,187.43,187.67,187.31,187.65,1569.0,184.2657,184.5016,184.1477,184.4819,1569.0
2022-11-30 11:40:00,187.68,187.81,187.42,187.45,4040.0,184.5114,184.6392,184.2558,184.2853,4040.0
2022-11-30 11:50:00,187.5,187.5,186.97,187.23,5095.0,184.3345,184.3345,183.8134,184.069,5095.0
2022-11-30 12:00:00,187.37,187.65,187.36,187.46,2753.0,184.2067,184.4819,184.1968,184.2951,2753.0
2022-11-30 12:10:00,187.31,187.36,186.67,186.67,4837.0,184.1477,184.1968,183.5185,183.5185,4837.0
2022-11-30 12:20:00,186.58,186.78,186.34,186.75,4378.0,183.43,183.6266,183.1941,183.5971,4378.0
2022-11-30 12:30:00,186.8,186.99,186.48,186.56,4753.0,183.6463,183.8331,183.3317,183.4103,4753.0
2022-11-30 12:40:00,186.58,187.02,186.52,186.84,5415.0,183.43,183.8626,183.371,183.6856,5415.0
2022-11-30 12:50:00,186.74,186.99,186.73,186.95,1503.0,183.5873,183.8331,183.5775,183.7938,1503.0
2022-11-30 13:00:00,186.96,187.26,186.94,187.24,3272.0,183.8036,184.0985,183.7839,184.0789,3272.0
2022-11-30 13:10:00,187.16,187.36,187.1,187.15,3954.0,184.0002,184.1968,183.9412,183.9904,3954.0
2022-11-30 13:20:00,187.13,187.37,187.11,187.23,4083.0,183.9707,184.2067,183.9511,184.069,4083.0
2022-11-30 13:30:00,187.17,189.28,187.05,189.11,8958.0,184.01,186.0844,183.8921,185.9173,8958.0
2022-11-30 13:40:00,189.24,189.52,188.92,189.31,26042.0,186.0451,186.3204,185.7305,186.1139,26042.0
2022-11-30 13:50:00,189.34,191.01,189.18,191.01,4205.0,186.1434,187.7852,185.9861,187.7852,4205.0
2022-11-30 14:00:00,191.09,192.3,191.09,191.84,8662.0,187.8639,189.0534,187.8639,188.6012,8662.0
2022-11-30 14:10:00,192.06,192.94,192.0,192.94,7034.0,188.8175,189.6826,188.7585,189.6826,7034.0
2022-11-30 14:20:00,193.05,193.83,192.88,193.59,8052.0,189.7908,190.5576,189.6236,190.3217,8052.0
2022-11-30 14:30:00,193.54,193.7,193.31,193.36,9950.0,190.2725,190.4298,190.0464,190.0955,9950.0
2022-11-30 14:40:00,193.43,193.6,193.19,193.48,8121.0,190.1644,190.3315,189.9284,190.2135,8121.0
2022-11-30 14:50:00,193.49,194.19,193.49,194.19,7788.0,190.2233,190.9115,190.2233,190.9115,7788.0
2022-11-30 15:00:00,194.24,195.18,194.15,195.06,9571.0,190.9607,191.8848,190.8722,191.7668,9571.0
2022-11-30 15:10:00,195.13,195.93,194.99,195.81,9308.0,191.8357,192.6221,191.698,192.5042,9308.0
2022-11-30 15:20:00,195.76,196.2,195.65,196.13,13795.0,192.455,192.8876,192.3469,192.8188,13795.0
2022-11-30 15:30:00,196.12,196.91,196.12,196.36,21193.0,192.8089,193.5856,192.8089,193.0449,21193.0
2022-11-30 15:40:00,196.35,197.1,196.29,196.98,29254.0,193.0351,193.7724,192.9761,193.6544,29254.0
2022-11-30 15:50:00,196.98,197.67,196.97,197.37,99173.0,193.6544,194.3328,193.6446,194.0378,99173.0
2022-12-01 09:30:00,200.0,201.45,198.61,200.01,32028.0,196.6234,198.049,195.2569,196.6333,32028.0
2022-12-01 09:40:00,199.22,200.03,199.22,199.27,12410.0,195.8566,196.6529,195.8566,195.9058,12410.0
2022-12-01 09:50:00,199.25,199.77,198.76,199.44,11633.0,195.8861,196.3973,195.4044,196.0729,11633.0
2022-12-01 10:00:00,199.75,200.47,199.44,200.44,8312.0,196.3777,197.0855,196.0729,197.056,8312.0
2022-12-01 10:10:00,200.35,200.35,197.99,197.99,13207.0,196.9675,196.9675,194.6474,194.6474,13207.0
2022-12-01 10:20:00,198.04,198.08,197.66,197.76,10648.0,194.6965,194.7358,194.3229,194.4213,10648.0
2022-12-01 10:30:00,197.87,198.56,197.4,198.56,10273.0,194.5294,195.2077,194.0673,195.2077,10273.0
2022-12-01 10:40:00,198.32,199.19,198.24,199.19,7935.0,194.9718,195.8271,194.8931,195.8271,7935.0
2022-12-01 10:50:00,199.08,199.8,199.08,199.53,17754.0,195.719,196.4268,195.719,196.1614,17754.0
2022-12-01 11:00:00,199.44,200.17,199.44,200.05,7759.0,196.0729,196.7906,196.0729,196.6726,7759.0
2022-12-01 11:10:00,200.25,200.36,199.37,199.47,28521.0,196.8692,196.9774,196.0041,196.1024,28521.0
2022-12-01 11:20:00,199.63,199.94,199.44,199.72,7261.0,196.2597,196.5644,196.0729,196.3482,7261.0
2022-12-01 11:30:00,199.86,200.29,199.85,200.08,7878.0,196.4858,196.9085,196.476,196.7021,7878.0
2022-12-01 11:40:00,200.11,200.8,200.08,200.67,8485.0,196.7316,197.4099,196.7021,197.2821,8485.0
2022-12-01 11:50:00,200.48,201.54,200.38,201.53,25196.0,197.0953,198.1374,196.997,198.1276,25196.0
2022-12-01 12:00:00,201.54,201.6,200.43,200.65,11804.0,198.1374,198.1964,197.0462,197.2625,11804.0
2022-12-01 12:10:00,200.67,201.57,200.57,201.32,8045.0,197.2821,198.1669,197.1838,197.9211,8045.0
2022-12-01 12:20:00,201.38,202.1,201.38,202.04,16759.0,197.9801,198.688,197.9801,198.629,16759.0
2022-12-01 12:30:00,202.04,202.19,201.82,202.19,6099.0,198.629,198.7765,198.4127,198.7765,6099.0
2022-12-01 12:40:00,202.19,202.26,201.8,202.26,5274.0,198.7765,198.8453,198.393,198.8453,5274.0
2022-12-01 12:50:00,202.28,202.55,202.02,202.27,4324.0,198.8649,199.1304,198.6093,198.8551,4324.0
2022-12-01 13:00:00,202.4,202.78,202.34,202.73,5647.0,198.9829,199.3565,198.9239,199.3073,5647.0
2022-12-01 13:10:00,202.69,202.72,201.64,201.78,5618.0,199.268,199.2975,198.2357,198.3734,5618.0
2022-12-01 13:20:00,201.67,202.03,201.63,201.91,4297.0,198.2652,198.6192,198.2259,198.5012,4297.0
2022-12-01 13:30:00,201.85,202.0,201.46,201.95,6485.0,198.4422,198.5897,198.0588,198.5405,6485.0
2022-12-01 13:40:00,201.95,202.56,201.81,202.08,35134.0,198.5405,199.1402,198.4029,198.6683,35134.0
2022-12-01 13:50:00,202.2,202.2,201.24,201.44,9604.0,198.7863,198.7863,197.8425,198.0391,9604.0
2022-12-01 14:00:00,201.38,201.4,200.68,200.89,8133.0,197.9801,197.9998,197.292,197.4984,8133.0
2022-12-01 14:10:00,200.81,201.08,200.74,201.08,6863.0,197.4198,197.6852,197.3509,197.6852,6863.0
2022-12-01 14:20:00,201.02,201.46,201.02,201.46,5708.0,197.6262,198.0588,197.6262,198.0588,5708.0
2022-12-01 14:30:00,201.42,201.5,201.3,201.3,6925.0,198.0195,198.0981,197.9015,197.9015,6925.0
2022-12-01 14:40:00,201.29,201.37,201.09,201.37,8162.0,197.8917,197.9703,197.695,197.9703,8162.0
2022-12-01 14:50:00,201.31,201.69,201.27,201.69,11934.0,197.9113,198.2849,197.872,198.2849,11934.0
2022-12-01 15:00:00,201.65,201.74,201.49,201.63,8001.0,198.2456,198.3341,198.0883,198.2259,8001.0
2022-12-01 15:10:00,201.57,201.57,200.66,200.91,16608.0,198.1669,198.1669,197.2723,197.5181,16608.0
2022-12-01 15:20:00,200.92,201.05,200.77,201.05,15095.0,197.5279,197.6557,197.3804,197.6557,15095.0
2022-12-01 15:30:00,201.0,201.63,201.0,201.51,17210.0,197.6066,198.2259,197.6066,198.1079,17210.0
2022-12-01 15:40:00,201.5,201.8,201.27,201.8,24548.0,198.0981,198.393,197.872,198.393,24548.0
2022-12-01 15:50:00,201.84,202.27,201.5,202.25,115471.0,198.4324,198.8551,198.0981,198.8354,115471.0
2022-12-02 09:30:00,197.79,199.16,195.96,196.97,30980.0,194.4507,195.7976,192.6516,193.6446,30980.0
2022-12-02 09:40:00,197.06,197.33,196.57,196.57,9633.0,193.7331,193.9985,193.2513,193.2513,9633.0
2022-12-02 09:50:00,196.74,197.82,196.74,197.36,18999.0,193.4185,194.4802,193.4185,194.028,18999.0
2022-12-02 10:00:00,197.36,197.64,196.17,196.98,14152.0,194.028,194.3033,192.8581,193.6544,14152.0
2022-12-02 10:10:00,196.94,197.42,196.65,196.89,8570.0,193.6151,194.087,193.33,193.5659,8570.0
2022-12-02 10:20:00,197.03,197.41,196.47,196.69,7333.0,193.7036,194.0772,193.153,193.3693,7333.0
2022-12-02 10:30:00,196.68,197.3,196.48,196.82,20896.0,193.3595,193.969,193.1629,193.4971,20896.0
2022-12-02 10:40:00,196.67,196.95,196.51,196.86,5070.0,193.3497,193.6249,193.1924,193.5364,5070.0
2022-12-02 10:50:00,196.87,197.41,196.78,197.17,4749.0,193.5463,194.0772,193.4578,193.8412,4749.0
2022-12-02 11:00:00,197.25,198.07,196.94,197.98,28382.0,193.9199,194.726,193.6151,194.6375,28382.0
2022-12-02 11:10:00,197.98,198.46,197.91,197.99,8690.0,194.6375,195.1094,194.5687,194.6474,8690.0
2022-12-02 11:20:00,198.14,198.52,198.11,198.46,12745.0,194.7948,195.1684,194.7653,195.1094,12745.0
2022-12-02 11:30:00,198.46,198.68,198.24,198.38,6959.0,195.1094,195.3257,194.8931,195.0308,6959.0
2022-12-02 11:40:00,198.39,199.02,198.34,198.96,7685.0,195.0406,195.66,194.9915,195.601,7685.0
2022-12-02 11:50:00,198.96,199.05,198.27,198.28,6645.0,195.601,195.6895,194.9226,194.9325,6645.0
2022-12-02 12:00:00,198.36,199.07,198.26,198.95,2441.0,195.0111,195.7091,194.9128,195.5912,2441.0
2022-12-02 12:10:00,199.23,199.45,199.03,199.03,2916.0,195.8664,196.0827,195.6698,195.6698,2916.0
2022-12-02 12:20:00,199.12,199.19,198.93,199.12,1530.0,195.7583,195.8271,195.5715,195.7583,1530.0
2022-12-02 12:30:00,199.16,199.16,198.81,198.86,3600.0,195.7976,195.7976,195.4535,195.5027,3600.0
2022-12-02 12:40:00,198.81,199.3,198.69,199.3,2301.0,195.4535,195.9353,195.3356,195.9353,2301.0
2022-12-02 12:50:00,199.11,199.27,198.73,198.91,3404.0,195.7485,195.9058,195.3749,195.5518,3404.0
2022-12-02 13:00:00,198.9,199.22,198.9,199.18,3298.0,195.542,195.8566,195.542,195.8173,3298.0
2022-12-02 13:10:00,199.09,199.57,198.99,199.56,5369.0,195.7288,196.2007,195.6305,196.1909,5369.0
2022-12-02 13:20:00,199.73,199.73,199.51,199.59,4499.0,196.358,196.358,196.1417,196.2204,4499.0
2022-12-02 13:30:00,199.59,199.9,199.51,199.79,3516.0,196.2204,196.5251,196.1417,196.417,3516.0
2022-12-02 13:40:00,199.84,199.96,199.61,199.74,5213.0,196.4661,196.5841,196.24,196.3678,5213.0
2022-12-02 13:50:00,199.65,199.92,199.58,199.89,7160.0,196.2793,196.5448,196.2105,196.5153,7160.0
2022-12-02 14:00:00,199.95,200.39,199.95,200.03,4337.0,196.5743,197.0069,196.5743,196.6529,4337.0
2022-12-02 14:10:00,200.09,200.84,200.09,200.84,4766.0,196.7119,197.4493,196.7119,197.4493,4766.0
2022-12-02 14:20:00,201.03,201.33,200.64,201.22,12052.0,197.636,197.931,197.2526,197.8228,12052.0
2022-12-02 14:30:00,201.13,201.26,200.9,201.01,3923.0,197.7344,197.8622,197.5082,197.6164,3923.0
2022-12-02 14:40:00,201.08,201.49,201.06,201.4,4991.0,197.6852,198.0883,197.6655,197.9998,4991.0
2022-12-02 14:50:00,201.43,202.06,201.43,201.96,4165.0,198.0293,198.6487,198.0293,198.5503,4165.0
2022-12-02 15:00:00,201.95,202.27,201.79,202.27,7780.0,198.5405,198.8551,198.3832,198.8551,7780.0
2022-12-02 15:10:00,202.23,202.82,202.05,202.82,12001.0,198.8158,199.3958,198.6388,199.3958,12001.0
2022-12-02 15:20:00,202.74,202.74,202.03,202.15,27978.0,199.3172,199.3172,198.6192,198.7371,27978.0
2022-12-02 15:30:00,202.08,202.12,201.39,201.61,8731.0,198.6683,198.7076,197.99,198.2063,8731.0
2022-12-02 15:40:00,201.62,201.72,201.02,201.06,11320.0,198.2161,198.3144,197.6262,197.6655,11320.0
2022-12-02 15:50:00,201.1,201.57,200.96,201.56,60449.0,197.7049,198.1669,197.5672,198.1571,60449.0
2022-12-05 09:30:00,198.51,199.83,198.01,199.67,13753.0,195.1586,196.4563,194.667,196.299,13753.0
2022-12-05 09:40:00,198.98,199.18,196.67,196.67,5338.0,195.6207,195.8173,193.3497,193.3497,5338.0
2022-12-05 09:50:00,196.64,196.73,195.53,195.63,13940.0,193.3202,193.4086,192.2289,192.3272,13940.0
2022-12-05 10:00:00,195.43,196.14,194.8,195.41,10642.0,192.1306,192.8286,191.5112,192.1109,10642.0
2022-12-05 10:10:00,195.43,196.41,195.34,195.37,11759.0,192.1306,193.094,192.0421,192.0716,11759.0
2022-12-05 10:20:00,195.38,196.07,195.17,195.47,13825.0,192.0814,192.7598,191.875,192.1699,13825.0
2022-12-05 10:30:00,195.17,195.96,195.17,195.89,7238.0,191.875,192.6516,191.875,192.5828,7238.0
2022-12-05 10:40:00,195.99,196.35,195.84,196.09,8323.0,192.6811,193.0351,192.5337,192.7794,8323.0
2022-12-05 10:50:00,196.05,196.05,195.15,195.38,11082.0,192.7401,192.7401,191.8553,192.0814,11082.0
2022-12-05 11:00:00,195.4,195.63,195.33,195.47,25086.0,192.1011,192.3272,192.0323,192.1699,25086.0
2022-12-05 11:10:00,195.51,195.88,194.59,194.61,10060.0,192.2092,192.573,191.3048,191.3244,10060.0
2022-12-05 11:20:00,194.72,194.72,194.13,194.58,5202.0,191.4326,191.4326,190.8525,191.2949,5202.0
2022-12-05 11:30:00,194.66,194.77,193.65,193.65,10476.0,191.3736,191.4817,190.3806,190.3806,10476.0
2022-12-05 11:40:00,193.82,194.23,193.76,194.19,11200.0,190.5478,190.9508,190.4888,190.9115,11200.0
2022-12-05 11:50:00,194.24,194.34,193.64,193.65,4131.0,190.9607,191.059,190.3708,190.3806,4131.0
2022-12-05 12:00:00,193.54,194.46,193.5,194.43,3406.0,190.2725,191.177,190.2332,191.1475,3406.0
2022-12-05 12:10:00,194.47,195.09,194.28,195.04,8077.0,191.1868,191.7963,191.0,191.7472,8077.0
2022-12-05 12:20:00,194.94,195.43,194.94,195.19,4248.0,191.6489,192.1306,191.6489,191.8946,4248.0
2022-12-05 12:30:00,195.11,195.11,194.49,194.67,3205.0,191.816,191.816,191.2065,191.3834,3205.0
2022-12-05 12:40:00,194.67,194.76,194.1,194.23,33264.0,191.3834,191.4719,190.823,190.9508,33264.0
2022-12-05 12:50:00,194.18,194.18,193.7,193.86,1717.0,190.9017,190.9017,190.4298,190.5871,1717.0
2022-12-05 13:00:00,193.87,194.23,193.69,194.23,3424.0,190.5969,190.9508,190.42,190.9508,3424.0
2022-12-05 13:10:00,194.17,194.38,194.0,194.34,5103.0,190.8919,191.0983,190.7247,191.059,5103.0
2022-12-05 13:20:00,194.18,194.18,193.99,194.11,3711.0,190.9017,190.9017,190.7149,190.8329,3711.0
2022-12-05 13:30:00,194.25,194.5,194.03,194.25,7533.0,190.9705,191.2163,190.7542,190.9705,7533.0
2022-12-05 13:40:00,194.23,194.3,194.03,194.24,3136.0,190.9508,191.0197,190.7542,190.9607,3136.0
2022-12-05 13:50:00,194.08,194.13,193.44,193.48,4006.0,190.8034,190.8525,190.1742,190.2135,4006.0
2022-12-05 14:00:00,193.34,193.79,193.28,193.63,6205.0,190.0759,190.5183,190.0169,190.361,6205.0
2022-12-05 14:10:00,193.66,194.17,193.62,194.08,4540.0,190.3905,190.8919,190.3511,190.8034,4540.0
2022-12-05 14:20:00,194.08,194.1,193.59,193.61,6584.0,190.8034,190.823,190.3217,190.3413,6584.0
2022-12-05 14:30:00,193.65,193.65,193.11,193.13,5574.0,190.3806,190.3806,189.8498,189.8694,5574.0
2022-12-05 14:40:00,193.07,193.3,192.92,193.07,4039.0,189.8104,190.0365,189.663,189.8104,4039.0
2022-12-05 14:50:00,193.2,193.57,193.2,193.44,4786.0,189.9382,190.302,189.9382,190.1742,4786.0
2022-12-05 15:00:00,193.6,193.65,193.3,193.63,6220.0,190.3315,190.3806,190.0365,190.361,6220.0
2022-12-05 15:10:00,193.53,193.58,193.01,193.01,10815.0,190.2627,190.3118,189.7514,189.7514,10815.0
2022-12-05 15:20:00,193.06,193.26,192.96,193.02,8528.0,189.8006,189.9972,189.7023,189.7613,8528.0
2022-12-05 15:30:00,193.04,193.87,193.04,193.77,20713.0,189.7809,190.5969,189.7809,190.4986,20713.0
2022-12-05 15:40:00,193.53,194.05,193.46,193.99,12888.0,190.2627,190.7739,190.1938,190.7149,12888.0
2022-12-05 15:50:00,193.92,194.07,193.6,193.68,52742.0,190.6461,190.7935,190.3315,190.4101,52742.0
2022-12-06 09:30:00,194.0,194.75,193.36,194.16,24204.0,190.7247,191.4621,190.0955,190.882,24204.0
2022-12-06 09:40:00,194.56,194.56,193.8,194.48,7973.0,191.2753,191.2753,190.5281,191.1966,7973.0
2022-12-06 09:50:00,194.4,194.54,193.18,193.19,4256.0,191.118,191.2556,189.9186,189.9284,4256.0
2022-12-06 10:00:00,193.24,193.49,192.51,192.99,11147.0,189.9776,190.2233,189.2599,189.7318,11147.0
2022-12-06 10:10:00,193.02,193.02,192.33,192.86,5713.0,189.7613,189.7613,189.0829,189.604,5713.0
2022-12-06 10:20:00,193.01,193.28,192.63,192.68,6412.0,189.7514,190.0169,189.3779,189.427,6412.0
2022-12-06 10:30:00,192.83,192.9,192.39,192.39,4010.0,189.5745,189.6433,189.1419,189.1419,4010.0
2022-12-06 10:40:00,192.38,193.01,192.28,192.78,12616.0,189.1321,189.7514,189.0338,189.5253,12616.0
2022-12-06 10:50:00,192.78,193.01,192.46,192.46,4514.0,189.5253,189.7514,189.2107,189.2107,4514.0
2022-12-06 11:00:00,192.52,192.79,192.39,192.52,53862.0,189.2697,189.5352,189.1419,189.2697,53862.0
2022-12-06 11:10:00,192.43,192.83,192.25,192.47,24592.0,189.1812,189.5745,189.0043,189.2206,24592.0
2022-12-06 11:20:00,192.47,192.47,192.07,192.23,3155.0,189.2206,189.2206,188.8273,188.9846,3155.0
2022-12-06 11:30:00,192.13,192.42,191.76,191.77,3169.0,188.8863,189.1714,188.5225,188.5324,3169.0
2022-12-06 11:40:00,191.78,193.07,191.73,193.0,23344.0,188.5422,189.8104,188.4931,189.7416,23344.0
2022-12-06 11:50:00,193.21,193.39,192.67,193.27,11155.0,189.9481,190.125,189.4172,190.0071,11155.0
2022-12-06 12:00:00,193.25,193.48,193.19,193.26,3340.0,189.9874,190.2135,189.9284,189.9972,3340.0
2022-12-06 12:10:00,193.12,193.41,192.76,192.77,4403.0,189.8596,190.1447,189.5057,189.5155,4403.0
2022-12-06 12:20:00,192.72,193.32,192.68,193.32,5916.0,189.4663,190.0562,189.427,190.0562,5916.0
2022-12-06 12:30:00,193.17,194.14,193.17,194.14,7843.0,189.9087,190.8624,189.9087,190.8624,7843.0
2022-12-06 12:40:00,194.22,194.31,193.76,193.94,12544.0,190.941,191.0295,190.4888,190.6657,12544.0
2022-12-06 12:50:00,193.87,194.31,193.5,193.54,9617.0,190.5969,191.0295,190.2332,190.2725,9617.0
2022-12-06 13:00:00,193.47,193.6,192.91,192.98,14835.0,190.2037,190.3315,189.6531,189.722,14835.0
2022-12-06 13:10:00,192.94,193.23,192.82,193.04,3506.0,189.6826,189.9677,189.5647,189.7809,3506.0
2022-12-06 13:20:00,192.98,193.04,192.72,192.77,4191.0,189.722,189.7809,189.4663,189.5155,4191.0
2022-12-06 13:30:00,192.75,193.2,192.74,192.96,8679.0,189.4958,189.9382,189.486,189.7023,8679.0
2022-12-06 13:40:00,192.97,193.5,192.96,193.28,4622.0,189.7121,190.2332,189.7023,190.0169,4622.0
2022-12-06 13:50:00,193.33,193.33,192.88,193.22,9294.0,190.066,190.066,189.6236,189.9579,9294.0
2022-12-06 14:00:00,193.22,193.28,192.62,192.77,12193.0,189.9579,190.0169,189.368,189.5155,12193.0
2022-12-06 14:10:00,192.88,193.02,192.59,192.88,26139.0,189.6236,189.7613,189.3385,189.6236,26139.0
2022-12-06 14:20:00,192.85,193.0,192.6,192.63,14637.0,189.5941,189.7416,189.3484,189.3779,14637.0
2022-12-06 14:30:00,192.48,192.53,192.15,192.42,17241.0,189.2304,189.2795,188.906,189.1714,17241.0
2022-12-06 14:40:00,192.48,192.92,192.42,192.86,6578.0,189.2304,189.663,189.1714,189.604,6578.0
2022-12-06 14:50:00,192.76,193.13,192.72,192.96,5779.0,189.5057,189.8694,189.4663,189.7023,5779.0
2022-12-06 15:00:00,192.99,193.41,192.9,193.17,13164.0,189.7318,190.1447,189.6433,189.9087,13164.0
2022-12-06 15:10:00,193.09,193.18,192.82,192.84,8100.0,189.8301,189.9186,189.5647,189.5843,8100.0
2022-12-06 15:20:00,192.88,192.95,192.52,192.61,15441.0,189.6236,189.6925,189.2697,189.3582,15441.0
2022-12-06 15:30:00,192.6,193.61,192.6,193.61,23309.0,189.3484,190.3413,189.3484,190.3413,23309.0
2022-12-06 15:40:00,193.69,194.27,193.63,193.92,11356.0,190.42,190.9902,190.361,190.6461,11356.0
2022-12-06 15:50:00,193.95,194.54,193.86,194.07,76260.0,190.6756,191.2556,190.5871,190.7935,76260.0
2022-12-07 09:30:00,193.13,194.93,192.93,194.41,5914.0,189.8694,191.639,189.6728,191.1278,5914.0
2022-12-07 09:40:00,194.19,194.82,193.37,193.6,5512.0,190.9115,191.5309,190.1054,190.3315,5512.0
2022-12-07 09:50:00,193.44,193.77,192.84,193.24,4661.0,190.1742,190.4986,189.5843,189.9776,4661.0
2022-12-07 10:00:00,193.16,193.99,192.55,193.64,6920.0,189.8989,190.7149,189.2992,190.3708,6920.0
2022-12-07 10:10:00,193.45,193.92,192.96,193.69,6589.0,190.184,190.6461,189.7023,190.42,6589.0
2022-12-07 10:20:00,193.43,194.1,192.91,193.91,6356.0,190.1644,190.823,189.6531,190.6363,6356.0
2022-12-07 10:30:00,194.06,194.11,193.52,193.53,4567.0,190.7837,190.8329,190.2528,190.2627,4567.0
2022-12-07 10:40:00,193.72,194.52,193.68,194.28,3145.0,190.4495,191.236,190.4101,191.0,3145.0
2022-12-07 10:50:00,194.47,194.84,194.3,194.3,4609.0,191.1868,191.5506,191.0197,191.0197,4609.0
2022-12-07 11:00:00,194.31,194.54,193.72,193.78,2544.0,191.0295,191.2556,190.4495,190.5084,2544.0
2022-12-07 11:10:00,193.98,194.02,193.42,193.49,10411.0,190.7051,190.7444,190.1545,190.2233,10411.0
2022-12-07 11:20:00,193.51,193.51,192.26,192.44,13536.0,190.243,190.243,189.0141,189.1911,13536.0
2022-12-07 11:30:00,192.28,192.76,192.27,192.72,7400.0,189.0338,189.5057,189.0239,189.4663,7400.0
2022-12-07 11:40:00,192.73,192.93,192.46,192.61,60859.0,189.4762,189.6728,189.2107,189.3582,60859.0
2022-12-07 11:50:00,192.57,192.98,192.45,192.61,8778.0,189.3189,189.722,189.2009,189.3582,8778.0
2022-12-07 12:00:00,192.6,192.6,192.25,192.41,3004.0,189.3484,189.3484,189.0043,189.1616,3004.0
2022-12-07 12:10:00,192.33,192.8,192.3,192.6,6826.0,189.0829,189.545,189.0534,189.3484,6826.0
2022-12-07 12:20:00,192.67,192.75,192.43,192.55,4889.0,189.4172,189.4958,189.1812,189.2992,4889.0
2022-12-07 12:30:00,192.57,192.83,192.55,192.71,5034.0,189.3189,189.5745,189.2992,189.4565,5034.0
2022-12-07 12:40:00,192.71,193.23,192.71,193.19,2671.0,189.4565,189.9677,189.4565,189.9284,2671.0
2022-12-07 12:50:00,193.15,193.15,192.88,193.03,2992.0,189.8891,189.8891,189.6236,189.7711,2992.0
2022-12-07 13:00:00,193.02,193.19,192.9,193.16,6002.0,189.7613,189.9284,189.6433,189.8989,6002.0
2022-12-07 13:10:00,193.26,193.89,193.26,193.66,4345.0,189.9972,190.6166,189.9972,190.3905,4345.0
2022-12-07 13:20:00,193.66,193.66,193.09,193.32,2691.0,190.3905,190.3905,189.8301,190.0562,2691.0
2022-12-07 13:30:00,193.37,193.43,193.04,193.04,3319.0,190.1054,190.1644,189.7809,189.7809,3319.0
2022-12-07 13:40:00,193.03,193.39,192.98,193.17,2502.0,189.7711,190.125,189.722,189.9087,2502.0
2022-12-07 13:50:00,192.99,193.0,192.44,192.52,5892.0,189.7318,189.7416,189.1911,189.2697,5892.0
2022-12-07 14:00:00,192.48,192.48,192.04,192.24,2718.0,189.2304,189.2304,188.7978,188.9944,2718.0
2022-12-07 14:10:00,192.21,192.73,192.15,192.54,8569.0,188.965,189.4762,188.906,189.2894,8569.0
2022-12-07 14:20:00,192.44,193.09,192.38,193.09,9026.0,189.1911,189.8301,189.1321,189.8301,9026.0
2022-12-07 14:30:00,193.09,193.59,193.09,193.59,4823.0,189.8301,190.3217,189.8301,190.3217,4823.0
2022-12-07 14:40:00,193.58,193.7,193.23,193.41,3233.0,190.3118,190.4298,189.9677,190.1447,3233.0
2022-12-07 14:50:00,193.41,193.58,193.29,193.41,11576.0,190.1447,190.3118,190.0267,190.1447,11576.0
2022-12-07 15:00:00,193.5,193.88,193.5,193.76,9545.0,190.2332,190.6068,190.2332,190.4888,9545.0
2022-12-07 15:10:00,193.8,194.28,193.76,194.03,8352.0,190.5281,191.0,190.4888,190.7542,8352.0
2022-12-07 15:20:00,194.18,194.42,193.94,194.2,10887.0,190.9017,191.1376,190.6657,190.9214,10887.0
2022-12-07 15:30:00,194.21,194.31,193.97,194.12,10978.0,190.9312,191.0295,190.6952,190.8427,10978.0
2022-12-07 15:40:00,194.05,194.07,193.75,193.97,13271.0,190.7739,190.7935,190.479,190.6952,13271.0
2022-12-07 15:50:00,193.84,194.13,193.58,193.88,49036.0,190.5674,190.8525,190.3118,190.6068,49036.0
2022-12-08 09:30:00,194.0,194.0,191.51,193.17,9516.0,190.7247,190.7247,188.2768,189.9087,9516.0
2022-12-08 09:40:00,193.87,195.27,193.8,195.2,3926.0,190.5969,191.9733,190.5281,191.9045,3926.0
2022-12-08 09:50:00,195.6,196.51,195.6,196.5,4086.0,192.2977,193.1924,192.2977,193.1825,4086.0
2022-12-08 10:00:00,196.77,197.39,196.59,197.15,6919.0,193.448,194.0575,193.271,193.8216,6919.0
2022-12-08 10:10:00,197.24,197.86,197.22,197.27,6219.0,193.91,194.5196,193.8904,193.9395,6219.0
2022-12-08 10:20:00,196.99,198.41,196.9,198.26,13300.0,193.6643,195.0603,193.5758,194.9128,13300.0
2022-12-08 10:30:00,198.09,198.63,197.96,198.29,4898.0,194.7457,195.2766,194.6179,194.9423,4898.0
2022-12-08 10:40:00,198.47,198.61,197.73,198.05,7987.0,195.1193,195.2569,194.3918,194.7064,7987.0
2022-12-08 10:50:00,198.06,198.81,197.89,198.78,4805.0,194.7162,195.4535,194.5491,195.424,4805.0
2022-12-08 11:00:00,198.82,199.09,198.25,198.54,14270.0,195.4634,195.7288,194.903,195.1881,14270.0
2022-12-08 11:10:00,198.55,199.12,198.11,198.12,11806.0,195.1979,195.7583,194.7653,194.7752,11806.0
2022-12-08 11:20:00,198.09,198.77,198.09,198.63,9826.0,194.7457,195.4142,194.7457,195.2766,9826.0
2022-12-08 11:30:00,198.81,199.04,198.66,199.04,8219.0,195.4535,195.6796,195.3061,195.6796,8219.0
2022-12-08 11:40:00,199.05,199.12,198.56,198.96,14713.0,195.6895,195.7583,195.2077,195.601,14713.0
2022-12-08 11:50:00,198.92,199.25,198.85,199.07,13007.0,195.5617,195.8861,195.4929,195.7091,13007.0
2022-12-08 12:00:00,199.04,200.0,199.0,199.98,22271.0,195.6796,196.6234,195.6403,196.6038,22271.0
2022-12-08 12:10:00,200.0,200.39,199.84,200.27,10643.0,196.6234,197.0069,196.4661,196.8889,10643.0
2022-12-08 12:20:00,200.04,200.19,199.69,199.69,9047.0,196.6628,196.8102,196.3187,196.3187,9047.0
2022-12-08 12:30:00,199.69,199.75,199.36,199.41,6598.0,196.3187,196.3777,195.9942,196.0434,6598.0
2022-12-08 12:40:00,199.48,199.79,199.22,199.79,9798.0,196.1122,196.417,195.8566,196.417,9798.0
2022-12-08 12:50:00,199.86,200.54,199.86,200.33,6924.0,196.4858,197.1543,196.4858,196.9479,6924.0
2022-12-08 13:00:00,200.39,200.9,200.39,200.9,5413.0,197.0069,197.5082,197.0069,197.5082,5413.0
2022-12-08 13:10:00,200.83,200.92,200.56,200.92,10711.0,197.4394,197.5279,197.174,197.5279,10711.0
2022-12-08 13:20:00,200.91,201.11,200.65,201.03,5325.0,197.5181,197.7147,197.2625,197.636,5325.0
2022-12-08 13:30:00,201.03,201.36,200.99,201.26,8167.0,197.636,197.9605,197.5967,197.8622,8167.0
2022-12-08 13:40:00,201.21,201.32,201.1,201.21,5219.0,197.813,197.9211,197.7049,197.813,5219.0
2022-12-08 13:50:00,201.0,201.25,200.57,200.64,6498.0,197.6066,197.8523,197.1838,197.2526,6498.0
2022-12-08 14:00:00,200.62,200.7,199.7,199.76,24072.0,197.233,197.3116,196.3285,196.3875,24072.0
2022-12-08 14:10:00,199.74,199.74,199.24,199.45,16172.0,196.3678,196.3678,195.8763,196.0827,16172.0
2022-12-08 14:20:00,199.4,199.6,198.66,198.74,21064.0,196.0336,196.2302,195.3061,195.3847,21064.0
2022-12-08 14:30:00,198.65,198.75,198.33,198.34,7815.0,195.2962,195.3945,194.9816,194.9915,7815.0
2022-12-08 14:40:00,198.27,198.44,197.83,198.24,8511.0,194.9226,195.0898,194.4901,194.8931,8511.0
2022-12-08 14:50:00,198.2,198.59,197.99,198.22,7630.0,194.8538,195.2372,194.6474,194.8735,7630.0
2022-12-08 15:00:00,198.14,198.21,197.8,198.05,7211.0,194.7948,194.8637,194.4606,194.7064,7211.0
2022-12-08 15:10:00,198.03,198.26,197.74,198.0,11255.0,194.6867,194.9128,194.4016,194.6572,11255.0
2022-12-08 15:20:00,198.0,198.6,197.88,198.54,23383.0,194.6572,195.2471,194.5392,195.1881,23383.0
2022-12-08 15:30:00,198.57,198.98,198.05,198.1,16119.0,195.2176,195.6207,194.7064,194.7555,16119.0
2022-12-08 15:40:00,198.04,198.16,197.92,198.08,21364.0,194.6965,194.8145,194.5786,194.7358,21364.0
2022-12-08 15:50:00,198.05,198.32,197.91,198.08,79361.0,194.7064,194.9718,194.5687,194.7358,79361.0
2022-12-09 09:30:00,196.4,197.23,195.58,196.68,9324.0,193.0842,193.9002,192.2781,193.3595,9324.0
2022-12-09 09:40:00,196.69,197.86,196.69,197.12,1900.0,193.3693,194.5196,193.3693,193.7921,1900.0
2022-12-09 09:50:00,196.87,197.61,196.49,197.41,2506.0,193.5463,194.2738,193.1727,194.0772,2506.0
2022-12-09 10:00:00,197.59,198.31,197.44,197.76,7966.0,194.2541,194.962,194.1067,194.4213,7966.0
2022-12-09 10:10:00,197.97,197.97,197.42,197.49,1766.0,194.6277,194.6277,194.087,194.1558,1766.0
2022-12-09 10:20:00,197.06,197.8,197.06,197.28,2332.0,193.7331,194.4606,193.7331,193.9494,2332.0
2022-12-09 10:30:00,197.78,198.23,197.35,197.81,3700.0,194.4409,194.8833,194.0182,194.4704,3700.0
2022-12-09 10:40:00,197.85,197.85,197.18,197.43,2423.0,194.5097,194.5097,193.851,194.0968,2423.0
2022-12-09 10:50:00,197.12,197.85,197.12,197.85,2098.0,193.7921,194.5097,193.7921,194.5097,2098.0
2022-12-09 11:00:00,197.94,198.23,197.45,197.45,4533.0,194.5982,194.8833,194.1165,194.1165,4533.0
2022-12-09 11:10:00,197.21,197.21,196.78,197.07,4761.0,193.8805,193.8805,193.4578,193.7429,4761.0
2022-12-09 11:20:00,197.12,197.42,196.94,197.06,6721.0,193.7921,194.087,193.6151,193.7331,6721.0
2022-12-09 11:30:00,197.15,197.47,196.95,197.08,5669.0,193.8216,194.1361,193.6249,193.7527,5669.0
2022-12-09 11:40:00,197.28,198.2,197.05,197.8,11003.0,193.9494,194.8538,193.7232,194.4606,11003.0
2022-12-09 11:50:00,197.75,198.03,197.58,197.98,6216.0,194.4114,194.6867,194.2443,194.6375,6216.0
2022-12-09 12:00:00,198.0,198.0,197.53,197.69,4170.0,194.6572,194.6572,194.1951,194.3524,4170.0
2022-12-09 12:10:00,197.76,197.89,197.35,197.64,3299.0,194.4213,194.5491,194.0182,194.3033,3299.0
2022-12-09 12:20:00,197.56,197.89,197.33,197.84,3754.0,194.2246,194.5491,193.9985,194.4999,3754.0
2022-12-09 12:30:00,197.87,198.27,197.87,198.27,2119.0,194.5294,194.9226,194.5294,194.9226,2119.0
2022-12-09 12:40:00,198.24,198.4,197.87,198.07,4908.0,194.8931,195.0504,194.5294,194.726,4908.0
2022-12-09 12:50:00,198.08,198.34,198.02,198.34,1596.0,194.7358,194.9915,194.6769,194.9915,1596.0
2022-12-09 13:00:00,198.37,198.44,197.93,197.93,7081.0,195.021,195.0898,194.5884,194.5884,7081.0
2022-12-09 13:10:00,197.93,198.43,197.68,198.2,4494.0,194.5884,195.0799,194.3426,194.8538,4494.0
2022-12-09 13:20:00,198.28,198.3,198.02,198.25,4928.0,194.9325,194.9521,194.6769,194.903,4928.0
2022-12-09 13:30:00,198.32,198.49,198.12,198.25,5699.0,194.9718,195.1389,194.7752,194.903,5699.0
2022-12-09 13:40:00,198.23,198.4,198.06,198.33,5573.0,194.8833,195.0504,194.7162,194.9816,5573.0
2022-12-09 13:50:00,198.41,198.59,198.34,198.53,3406.0,195.0603,195.2372,194.9915,195.1783,3406.0
2022-12-09 14:00:00,198.59,198.61,198.12,198.53,4436.0,195.2372,195.2569,194.7752,195.1783,4436.0
2022-12-09 14:10:00,198.48,198.96,198.23,198.92,6137.0,195.1291,195.601,194.8833,195.5617,6137.0
2022-12-09 14:20:00,198.85,199.13,198.75,199.06,7990.0,195.4929,195.7681,195.3945,195.6993,7990.0
2022-12-09 14:30:00,198.99,199.17,198.93,199.12,5756.0,195.6305,195.8074,195.5715,195.7583,5756.0
2022-12-09 14:40:00,199.05,199.15,198.85,199.09,7285.0,195.6895,195.7878,195.4929,195.7288,7285.0
2022-12-09 14:50:00,198.99,199.22,198.94,199.0,4081.0,195.6305,195.8566,195.5813,195.6403,4081.0
2022-12-09 15:00:00,198.87,199.52,198.69,198.9,17265.0,195.5125,196.1515,195.3356,195.542,17265.0
2022-12-09 15:10:00,198.81,199.28,198.81,199.13,5371.0,195.4535,195.9156,195.4535,195.7681,5371.0
2022-12-09 15:20:00,199.01,199.03,198.67,198.74,5270.0,195.6501,195.6698,195.3159,195.3847,5270.0
2022-12-09 15:30:00,198.66,198.83,197.95,197.95,11287.0,195.3061,195.4732,194.608,194.608,11287.0
2022-12-09 15:40:00,198.0,198.02,197.65,197.65,13586.0,194.6572,194.6769,194.3131,194.3131,13586.0
2022-12-09 15:50:00,197.56,197.62,197.2,197.46,38019.0,194.2246,194.2836,193.8707,194.1263,38019.0
2022-12-12 09:30:00,198.71,199.35,197.77,198.57,5580.0,195.3552,195.9844,194.4311,195.2176,5580.0
2022-12-12 09:40:00,198.66,198.66,197.67,198.41,4016.0,195.3061,195.3061,194.3328,195.0603,4016.0
2022-12-12 09:50:00,198.49,199.05,198.42,198.94,4571.0,195.1389,195.6895,195.0701,195.5813,4571.0
2022-12-12 10:00:00,198.88,198.94,198.61,198.78,9463.0,195.5223,195.5813,195.2569,195.424,9463.0
2022-12-12 10:10:00,198.69,198.77,197.83,197.83,12904.0,195.3356,195.4142,194.4901,194.4901,12904.0
2022-12-12 10:20:00,198.0,198.67,198.0,198.36,5709.0,194.6572,195.3159,194.6572,195.0111,5709.0
2022-12-12 10:30:00,198.43,198.94,198.21,198.81,11051.0,195.0799,195.5813,194.8637,195.4535,11051.0
2022-12-12 10:40:00,198.81,199.35,198.78,198.78,10338.0,195.4535,195.9844,195.424,195.424,10338.0
2022-12-12 10:50:00,198.75,198.76,198.34,198.43,4007.0,195.3945,195.4044,194.9915,195.0799,4007.0
2022-12-12 11:00:00,198.49,199.09,198.22,199.09,6998.0,195.1389,195.7288,194.8735,195.7288,6998.0
2022-12-12 11:10:00,199.03,199.16,198.85,199.03,6020.0,195.6698,195.7976,195.4929,195.6698,6020.0
2022-12-12 11:20:00,199.04,199.43,198.97,199.0,4856.0,195.6796,196.0631,195.6108,195.6403,4856.0
2022-12-12 11:30:00,199.01,199.15,198.82,199.15,2400.0,195.6501,195.7878,195.4634,195.7878,2400.0
2022-12-12 11:40:00,199.01,199.22,198.85,199.18,4172.0,195.6501,195.8566,195.4929,195.8173,4172.0
2022-12-12 11:50:00,199.21,199.58,199.07,199.58,5200.0,195.8468,196.2105,195.7091,196.2105,5200.0
2022-12-12 12:00:00,199.66,199.93,199.43,199.69,8326.0,196.2892,196.5546,196.0631,196.3187,8326.0
2022-12-12 12:10:00,199.69,199.84,199.21,199.67,8786.0,196.3187,196.4661,195.8468,196.299,8786.0
2022-12-12 12:20:00,199.66,199.9,199.52,199.67,8518.0,196.2892,196.5251,196.1515,196.299,8518.0
2022-12-12 12:30:00,199.69,200.35,199.66,200.14,9974.0,196.3187,196.9675,196.2892,196.7611,9974.0
2022-12-12 12:40:00,200.16,200.24,199.88,199.92,5477.0,196.7807,196.8594,196.5055,196.5448,5477.0
2022-12-12 12:50:00,199.99,200.43,199.79,200.0,6692.0,196.6136,197.0462,196.417,196.6234,6692.0
2022-12-12 13:00:00,200.13,200.23,199.45,199.78,6531.0,196.7512,196.8496,196.0827,196.4071,6531.0
2022-12-12 13:10:00,199.78,199.78,199.36,199.56,3951.0,196.4071,196.4071,195.9942,196.1909,3951.0
2022-12-12 13:20:00,199.57,199.71,199.19,199.5,11312.0,196.2007,196.3383,195.8271,196.1319,11312.0
2022-12-12 13:30:00,199.57,199.84,199.49,199.56,11397.0,196.2007,196.4661,196.122,196.1909,11397.0
2022-12-12 13:40:00,199.49,199.49,199.01,199.24,8199.0,196.122,196.122,195.6501,195.8763,8199.0
2022-12-12 13:50:00,199.36,199.39,198.76,198.93,4876.0,195.9942,196.0237,195.4044,195.5715,4876.0
2022-12-12 14:00:00,199.01,199.28,198.7,199.27,12824.0,195.6501,195.9156,195.3454,195.9058,12824.0
2022-12-12 14:10:00,199.25,199.31,198.96,198.96,14114.0,195.8861,195.9451,195.601,195.601,14114.0
2022-12-12 14:20:00,198.95,199.24,198.89,199.01,7149.0,195.5912,195.8763,195.5322,195.6501,7149.0
2022-12-12 14:30:00,198.93,198.98,198.72,198.97,5079.0,195.5715,195.6207,195.365,195.6108,5079.0
2022-12-12 14:40:00,199.03,199.12,198.93,198.98,5239.0,195.6698,195.7583,195.5715,195.6207,5239.0
2022-12-12 14:50:00,199.07,199.36,199.06,199.33,10645.0,195.7091,195.9942,195.6993,195.9647,10645.0
2022-12-12 15:00:00,199.4,199.41,199.2,199.32,10192.0,196.0336,196.0434,195.8369,195.9549,10192.0
2022-12-12 15:10:00,199.31,199.43,198.98,199.33,16606.0,195.9451,196.0631,195.6207,195.9647,16606.0
2022-12-12 15:20:00,199.32,199.75,199.29,199.62,11936.0,195.9549,196.3777,195.9254,196.2499,11936.0
2022-12-12 15:30:00,199.62,199.66,199.2,199.3,46885.0,196.2499,196.2892,195.8369,195.9353,46885.0
2022-12-12 15:40:00,199.3,199.3,198.83,199.03,31518.0,195.9353,195.9353,195.4732,195.6698,31518.0
2022-12-12 15:50:00,198.85,199.01,198.58,198.67,102521.0,195.4929,195.6501,195.2274,195.3159,102521.0
2022-12-13 09:30:00,210.18,210.18,207.43,208.31,46107.0,206.6316,206.6316,203.928,204.7931,46107.0
2022-12-13 09:40:00,208.32,211.22,208.08,211.05,40382.0,204.803,207.654,204.567,207.4869,40382.0
2022-12-13 09:50:00,210.72,212.61,210.66,211.98,10599.0,207.1625,209.0205,207.1035,208.4012,10599.0
2022-12-13 10:00:00,212.0,212.01,210.2,210.5,21662.0,208.4208,208.4307,206.6512,206.9462,21662.0
2022-12-13 10:10:00,210.5,210.68,209.05,209.37,28260.0,206.9462,207.1231,205.5206,205.8352,28260.0
2022-12-13 10:20:00,209.37,209.38,206.65,206.84,18905.0,205.8352,205.8451,203.1612,203.348,18905.0
2022-12-13 10:30:00,206.83,207.67,205.57,205.57,46206.0,203.3381,204.1639,202.0994,202.0994,46206.0
2022-12-13 10:40:00,205.41,206.12,205.18,205.24,16449.0,201.9421,202.6401,201.716,201.775,16449.0
2022-12-13 10:50:00,205.15,206.17,204.77,206.17,29666.0,201.6865,202.6893,201.3129,202.6893,29666.0
2022-12-13 11:00:00,206.3,206.61,205.5,206.01,7918.0,202.8171,203.1218,202.0306,202.532,7918.0
2022-12-13 11:10:00,206.11,206.37,205.69,205.69,3667.0,202.6303,202.8859,202.2174,202.2174,3667.0
2022-12-13 11:20:00,205.74,205.95,205.48,205.95,3900.0,202.2665,202.473,202.0109,202.473,3900.0
2022-12-13 11:30:00,206.17,207.41,206.16,207.11,12298.0,202.6893,203.9083,202.6794,203.6134,12298.0
2022-12-13 11:40:00,207.13,207.15,205.02,205.34,19815.0,203.6331,203.6527,201.5587,201.8733,19815.0
2022-12-13 11:50:00,205.44,205.57,204.74,205.5,5630.0,201.9716,202.0994,201.2834,202.0306,5630.0
2022-12-13 12:00:00,205.67,206.16,205.35,205.94,6148.0,202.1977,202.6794,201.8831,202.4632,6148.0
2022-12-13 12:10:00,205.84,205.84,204.18,204.18,7608.0,202.3648,202.3648,200.7329,200.7329,7608.0
2022-12-13 12:20:00,204.13,204.88,204.13,204.48,4212.0,200.6837,201.421,200.6837,201.0278,4212.0
2022-12-13 12:30:00,204.4,204.5,203.98,204.34,3162.0,200.9492,201.0475,200.5362,200.8902,3162.0
2022-12-13 12:40:00,204.34,204.34,202.91,202.91,6924.0,200.8902,200.8902,199.4843,199.4843,6924.0
2022-12-13 12:50:00,202.93,203.38,202.93,203.25,8022.0,199.504,199.9464,199.504,199.8186,8022.0
2022-12-13 13:00:00,203.25,203.76,203.25,203.38,9544.0,199.8186,200.32,199.8186,199.9464,9544.0
2022-12-13 13:10:00,203.37,204.79,203.36,204.79,4515.0,199.9365,201.3326,199.9267,201.3326,4515.0
2022-12-13 13:20:00,204.65,205.22,204.48,205.22,5338.0,201.1949,201.7553,201.0278,201.7553,5338.0
2022-12-13 13:30:00,205.31,205.77,205.14,205.31,13996.0,201.8438,202.296,201.6767,201.8438,13996.0
2022-12-13 13:40:00,205.22,205.33,204.77,204.92,15862.0,201.7553,201.8634,201.3129,201.4604,15862.0
2022-12-13 13:50:00,204.8,205.0,204.36,204.81,11374.0,201.3424,201.539,200.9098,201.3522,11374.0
2022-12-13 14:00:00,204.83,205.31,204.73,205.17,13952.0,201.3719,201.8438,201.2736,201.7062,13952.0
2022-12-13 14:10:00,205.17,205.57,204.99,205.03,12210.0,201.7062,202.0994,201.5292,201.5685,12210.0
2022-12-13 14:20:00,205.13,205.47,204.81,205.3,12763.0,201.6668,202.0011,201.3522,201.834,12763.0
2022-12-13 14:30:00,205.4,205.96,205.23,205.84,6814.0,201.9323,202.4828,201.7651,202.3648,6814.0
2022-12-13 14:40:00,206.12,206.69,206.07,206.43,15367.0,202.6401,203.2005,202.591,202.9449,15367.0
2022-12-13 14:50:00,206.43,206.44,205.47,205.93,9933.0,202.9449,202.9547,202.0011,202.4533,9933.0
2022-12-13 15:00:00,205.86,205.87,204.91,205.34,14028.0,202.3845,202.3943,201.4505,201.8733,14028.0
2022-12-13 15:10:00,205.37,206.23,205.2,206.15,13474.0,201.9028,202.7483,201.7356,202.6696,13474.0
2022-12-13 15:20:00,206.05,206.49,205.87,206.46,18495.0,202.5713,203.0039,202.3943,202.9744,18495.0
2022-12-13 15:30:00,206.45,207.1,206.36,206.52,14976.0,202.9645,203.6036,202.8761,203.0334,14976.0
2022-12-13 15:40:00,206.48,207.5,206.38,206.76,27539.0,202.994,203.9968,202.8957,203.2693,27539.0
2022-12-13 15:50:00,206.77,207.49,206.47,206.96,69776.0,203.2791,203.987,202.9842,203.4659,69776.0
2022-12-14 09:30:00,206.34,207.87,205.38,206.45,5459.0,202.8564,204.3606,201.9126,202.9645,5459.0
2022-12-14 09:40:00,206.47,207.61,206.47,207.47,6351.0,202.9842,204.105,202.9842,203.9673,6351.0
2022-12-14 09:50:00,207.84,208.98,207.72,208.98,13118.0,204.3311,205.4518,204.2131,205.4518,13118.0
2022-12-14 10:00:00,209.16,209.55,208.76,209.55,6536.0,205.6288,206.0122,205.2355,206.0122,6536.0
2022-12-14 10:10:00,209.39,210.38,209.36,210.24,10209.0,205.8549,206.8282,205.8254,206.6906,10209.0
2022-12-14 10:20:00,210.33,210.92,210.17,210.86,10230.0,206.779,207.3591,206.6217,207.3001,10230.0
2022-12-14 10:30:00,210.75,211.12,210.45,210.63,8702.0,207.1919,207.5557,206.897,207.074,8702.0
2022-12-14 10:40:00,210.68,211.05,210.68,210.87,4766.0,207.1231,207.4869,207.1231,207.3099,4766.0
2022-12-14 10:50:00,210.99,211.07,210.44,210.58,4425.0,207.4279,207.5065,206.8872,207.0248,4425.0
2022-12-14 11:00:00,210.63,210.76,209.92,209.92,4935.0,207.074,207.2018,206.376,206.376,4935.0
2022-12-14 11:10:00,210.06,210.5,210.04,210.13,6500.0,206.5136,206.9462,206.4939,206.5824,6500.0
2022-12-14 11:20:00,210.27,210.47,209.88,209.97,11167.0,206.72,206.9167,206.3366,206.4251,11167.0
2022-12-14 11:30:00,210.04,210.04,209.15,209.42,6843.0,206.4939,206.4939,205.619,205.8844,6843.0
2022-12-14 11:40:00,209.39,209.5,208.81,209.15,5214.0,205.8549,205.963,205.2847,205.619,5214.0
2022-12-14 11:50:00,208.99,209.12,208.74,208.85,9575.0,205.4617,205.5895,205.2159,205.324,9575.0
2022-12-14 12:00:00,208.81,209.3,208.71,209.3,4057.0,205.2847,205.7664,205.1864,205.7664,4057.0
2022-12-14 12:10:00,209.21,209.21,208.84,209.13,5011.0,205.6779,205.6779,205.3142,205.5993,5011.0
2022-12-14 12:20:00,209.12,209.13,208.79,208.87,3517.0,205.5895,205.5993,205.265,205.3437,3517.0
2022-12-14 12:30:00,209.0,209.0,208.55,208.86,3131.0,205.4715,205.4715,205.0291,205.3339,3131.0
2022-12-14 12:40:00,208.96,209.07,208.81,208.98,3757.0,205.4322,205.5403,205.2847,205.4518,3757.0
2022-12-14 12:50:00,208.99,209.05,208.96,208.98,1542.0,205.4617,205.5206,205.4322,205.4518,1542.0
2022-12-14 13:00:00,209.03,209.12,208.95,209.08,3421.0,205.501,205.5895,205.4223,205.5501,3421.0
2022-12-14 13:10:00,209.13,209.18,208.69,208.91,3473.0,205.5993,205.6485,205.1667,205.383,3473.0
2022-12-14 13:20:00,208.93,209.1,208.8,209.0,15170.0,205.4027,205.5698,205.2749,205.4715,15170.0
2022-12-14 13:30:00,209.1,209.66,209.1,209.59,4693.0,205.5698,206.1203,205.5698,206.0515,4693.0
2022-12-14 13:40:00,209.56,209.56,208.87,208.87,3499.0,206.022,206.022,205.3437,205.3437,3499.0
2022-12-14 13:50:00,208.87,209.52,208.75,209.36,4738.0,205.3437,205.9827,205.2257,205.8254,4738.0
2022-12-14 14:00:00,208.92,208.92,205.27,205.27,11290.0,205.3928,205.3928,201.8045,201.8045,11290.0
2022-12-14 14:10:00,205.65,205.86,204.69,205.24,16608.0,202.178,202.3845,201.2343,201.775,16608.0
2022-12-14 14:20:00,205.16,205.32,204.84,205.16,11056.0,201.6963,201.8536,201.3817,201.6963,11056.0
2022-12-14 14:30:00,205.22,205.3,202.61,203.67,11104.0,201.7553,201.834,199.1894,200.2315,11104.0
2022-12-14 14:40:00,203.78,205.44,203.18,204.07,9804.0,200.3396,201.9716,199.7497,200.6247,9804.0
2022-12-14 14:50:00,204.21,204.69,203.42,204.21,9273.0,200.7624,201.2343,199.9857,200.7624,9273.0
2022-12-14 15:00:00,204.02,205.38,203.77,204.91,7859.0,200.5756,201.9126,200.3298,201.4505,7859.0
2022-12-14 15:10:00,205.06,206.54,204.38,204.65,15122.0,201.598,203.053,200.9295,201.1949,15122.0
2022-12-14 15:20:00,204.95,205.01,203.16,203.16,13535.0,201.4899,201.5489,199.7301,199.7301,13535.0
2022-12-14 15:30:00,202.89,203.27,202.46,202.63,23140.0,199.4646,199.8382,199.0419,199.209,23140.0
2022-12-14 15:40:00,202.71,203.14,202.46,203.04,50961.0,199.2877,199.7104,199.0419,199.6121,50961.0
2022-12-14 15:50:00,203.04,203.57,202.66,202.95,80532.0,199.6121,200.1332,199.2385,199.5236,80532.0
2022-12-15 09:30:00,199.01,199.01,198.06,198.53,9444.0,195.6501,195.6501,194.7162,195.1783,9444.0
2022-12-15 09:40:00,198.87,199.75,198.83,198.95,10891.0,195.5125,196.3777,195.4732,195.5912,10891.0
2022-12-15 09:50:00,198.95,199.03,197.51,198.18,11097.0,195.5912,195.6698,194.1755,194.8342,11097.0
2022-12-15 10:00:00,198.08,198.47,197.59,198.47,6102.0,194.7358,195.1193,194.2541,195.1193,6102.0
2022-12-15 10:10:00,198.65,198.96,198.11,198.96,5625.0,195.2962,195.601,194.7653,195.601,5625.0
2022-12-15 10:20:00,198.77,198.83,198.29,198.36,4793.0,195.4142,195.4732,194.9423,195.0111,4793.0
2022-12-15 10:30:00,198.33,198.33,197.88,197.98,2043.0,194.9816,194.9816,194.5392,194.6375,2043.0
2022-12-15 10:40:00,198.1,198.15,197.67,197.72,8307.0,194.7555,194.8047,194.3328,194.3819,8307.0
2022-12-15 10:50:00,197.6,197.6,195.86,195.87,5928.0,194.264,194.264,192.5533,192.5632,5928.0
2022-12-15 11:00:00,195.96,196.04,194.8,195.1,14185.0,192.6516,192.7303,191.5112,191.8062,14185.0
2022-12-15 11:10:00,195.15,195.51,194.61,195.51,5263.0,191.8553,192.2092,191.3244,192.2092,5263.0
2022-12-15 11:20:00,195.66,196.58,195.5,196.58,5699.0,192.3567,193.2612,192.1994,193.2612,5699.0
2022-12-15 11:30:00,196.59,196.59,196.09,196.22,5343.0,193.271,193.271,192.7794,192.9073,5343.0
2022-12-15 11:40:00,196.38,196.58,196.0,196.24,4115.0,193.0646,193.2612,192.691,192.9269,4115.0
2022-12-15 11:50:00,196.41,196.58,196.2,196.56,4579.0,193.094,193.2612,192.8876,193.2415,4579.0
2022-12-15 12:00:00,196.35,196.69,196.17,196.21,3460.0,193.0351,193.3693,192.8581,192.8974,3460.0
2022-12-15 12:10:00,196.04,196.31,195.97,196.31,4715.0,192.7303,192.9957,192.6615,192.9957,4715.0
2022-12-15 12:20:00,196.25,196.28,195.88,196.28,1300.0,192.9367,192.9662,192.573,192.9662,1300.0
2022-12-15 12:30:00,196.28,196.9,196.19,196.78,5189.0,192.9662,193.5758,192.8778,193.4578,5189.0
2022-12-15 12:40:00,196.78,196.89,196.41,196.53,4865.0,193.4578,193.5659,193.094,193.212,4865.0
2022-12-15 12:50:00,196.63,196.78,196.45,196.71,3300.0,193.3103,193.4578,193.1334,193.389,3300.0
2022-12-15 13:00:00,196.67,196.88,196.21,196.31,6555.0,193.3497,193.5561,192.8974,192.9957,6555.0
2022-12-15 13:10:00,196.37,196.71,196.29,196.55,4008.0,193.0547,193.389,192.9761,193.2317,4008.0
2022-12-15 13:20:00,196.58,196.72,196.29,196.72,3750.0,193.2612,193.3988,192.9761,193.3988,3750.0
2022-12-15 13:30:00,196.79,196.88,196.49,196.78,7371.0,193.4676,193.5561,193.1727,193.4578,7371.0
2022-12-15 13:40:00,196.78,196.78,196.43,196.5,3946.0,193.4578,193.4578,193.1137,193.1825,3946.0
2022-12-15 13:50:00,196.53,196.8,196.43,196.8,3419.0,193.212,193.4775,193.1137,193.4775,3419.0
2022-12-15 14:00:00,196.79,197.31,196.66,196.66,5641.0,193.4676,193.9788,193.3398,193.3398,5641.0
2022-12-15 14:10:00,196.69,196.86,196.61,196.77,3225.0,193.3693,193.5364,193.2907,193.448,3225.0
2022-12-15 14:20:00,196.69,196.85,196.64,196.85,6716.0,193.3693,193.5266,193.3202,193.5266,6716.0
2022-12-15 14:30:00,196.88,197.35,196.87,197.34,4583.0,193.5561,194.0182,193.5463,194.0083,4583.0
2022-12-15 14:40:00,197.31,197.56,197.18,197.28,3901.0,193.9788,194.2246,193.851,193.9494,3901.0
2022-12-15 14:50:00,197.18,197.91,197.18,197.91,2200.0,193.851,194.5687,193.851,194.5687,2200.0
2022-12-15 15:00:00,198.0,198.09,197.74,197.94,4883.0,194.6572,194.7457,194.4016,194.5982,4883.0
2022-12-15 15:10:00,197.95,197.98,197.45,197.52,8902.0,194.608,194.6375,194.1165,194.1853,8902.0
2022-12-15 15:20:00,197.45,198.02,197.38,198.02,5948.0,194.1165,194.6769,194.0477,194.6769,5948.0
2022-12-15 15:30:00,198.06,198.37,197.76,198.03,16550.0,194.7162,195.021,194.4213,194.6867,16550.0
2022-12-15 15:40:00,197.96,198.0,197.24,197.28,19617.0,194.6179,194.6572,193.91,193.9494,19617.0
2022-12-15 15:50:00,197.32,197.92,197.23,197.81,67236.0,193.9887,194.5786,193.9002,194.4704,67236.0
2022-12-16 09:30:00,196.1,196.1,194.25,194.83,102690.0,192.7893,192.7893,190.9705,191.5407,102690.0
2022-12-16 09:40:00,194.83,196.55,194.59,196.55,4929.0,191.5407,193.2317,191.3048,193.2317,4929.0
2022-12-16 09:50:00,196.52,196.65,196.02,196.65,4017.0,193.2022,193.33,192.7106,193.33,4017.0
2022-12-16 10:00:00,196.5,196.57,194.76,194.88,23377.0,193.1825,193.2513,191.4719,191.5899,23377.0
2022-12-16 10:10:00,194.89,195.23,194.38,195.04,15021.0,191.5997,191.934,191.0983,191.7472,15021.0
2022-12-16 10:20:00,195.06,195.2,194.12,194.15,6353.0,191.7668,191.9045,190.8427,190.8722,6353.0
2022-12-16 10:30:00,194.01,194.17,193.84,194.06,6159.0,190.7346,190.8919,190.5674,190.7837,6159.0
2022-12-16 10:40:00,194.02,194.2,193.57,193.71,4627.0,190.7444,190.9214,190.302,190.4396,4627.0
2022-12-16 10:50:00,193.71,194.17,193.56,193.92,6193.0,190.4396,190.8919,190.2922,190.6461,6193.0
2022-12-16 11:00:00,194.09,194.13,193.28,193.28,3425.0,190.8132,190.8525,190.0169,190.0169,3425.0
2022-12-16 11:10:00,193.08,193.89,192.97,193.81,8749.0,189.8203,190.6166,189.7121,190.5379,8749.0
2022-12-16 11:20:00,193.81,193.86,193.41,193.62,3116.0,190.5379,190.5871,190.1447,190.3511,3116.0
2022-12-16 11:30:00,193.71,194.08,193.71,193.93,3316.0,190.4396,190.8034,190.4396,190.6559,3316.0
2022-12-16 11:40:00,193.96,193.96,193.35,193.38,3874.0,190.6854,190.6854,190.0857,190.1152,3874.0
2022-12-16 11:50:00,193.28,193.46,192.85,192.85,3902.0,190.0169,190.1938,189.5941,189.5941,3902.0
2022-12-16 12:00:00,192.77,192.85,192.61,192.68,4572.0,189.5155,189.5941,189.3582,189.427,4572.0
2022-12-16 12:10:00,192.67,192.89,192.63,192.71,4320.0,189.4172,189.6335,189.3779,189.4565,4320.0
2022-12-16 12:20:00,192.84,192.86,192.47,192.86,8665.0,189.5843,189.604,189.2206,189.604,8665.0
2022-12-16 12:30:00,192.8,193.13,192.66,193.04,4039.0,189.545,189.8694,189.4074,189.7809,4039.0
2022-12-16 12:40:00,192.76,192.79,192.26,192.37,2826.0,189.5057,189.5352,189.0141,189.1223,2826.0
2022-12-16 12:50:00,192.22,192.42,192.14,192.38,5825.0,188.9748,189.1714,188.8961,189.1321,5825.0
2022-12-16 13:00:00,192.3,192.74,192.25,192.69,6507.0,189.0534,189.486,189.0043,189.4368,6507.0
2022-12-16 13:10:00,192.67,193.21,192.66,193.0,8350.0,189.4172,189.9481,189.4074,189.7416,8350.0
2022-12-16 13:20:00,193.02,193.02,192.51,192.52,13421.0,189.7613,189.7613,189.2599,189.2697,13421.0
2022-12-16 13:30:00,192.65,192.87,192.46,192.5,6798.0,189.3975,189.6138,189.2107,189.2501,6798.0
2022-12-16 13:40:00,192.49,192.86,192.41,192.83,6170.0,189.2402,189.604,189.1616,189.5745,6170.0
2022-12-16 13:50:00,192.74,192.79,192.36,192.53,10810.0,189.486,189.5352,189.1124,189.2795,10810.0
2022-12-16 14:00:00,192.53,192.84,192.42,192.76,29525.0,189.2795,189.5843,189.1714,189.5057,29525.0
2022-12-16 14:10:00,192.79,192.96,192.53,192.53,6928.0,189.5352,189.7023,189.2795,189.2795,6928.0
2022-12-16 14:20:00,192.45,192.45,191.98,192.04,4808.0,189.2009,189.2009,188.7388,188.7978,4808.0
2022-12-16 14:30:00,191.98,192.03,191.52,191.63,7560.0,188.7388,188.788,188.2866,188.3947,7560.0
2022-12-16 14:40:00,191.7,191.89,191.61,191.89,3978.0,188.4636,188.6504,188.3751,188.6504,3978.0
2022-12-16 14:50:00,191.89,192.7,191.89,192.59,8122.0,188.6504,189.4467,188.6504,189.3385,8122.0
2022-12-16 15:00:00,192.52,192.65,192.32,192.59,7092.0,189.2697,189.3975,189.0731,189.3385,7092.0
2022-12-16 15:10:00,192.5,193.17,192.45,192.85,13022.0,189.2501,189.9087,189.2009,189.5941,13022.0
2022-12-16 15:20:00,192.78,192.85,192.44,192.7,10091.0,189.5253,189.5941,189.1911,189.4467,10091.0
2022-12-16 15:30:00,192.66,192.94,192.44,192.55,18431.0,189.4074,189.6826,189.1911,189.2992,18431.0
2022-12-16 15:40:00,192.5,192.76,192.06,192.1,25558.0,189.2501,189.5057,188.8175,188.8568,25558.0
2022-12-16 15:50:00,192.16,192.19,191.37,191.83,128432.0,188.9158,188.9453,188.1391,188.5914,128432.0
2022-12-19 09:30:00,191.47,192.41,190.83,191.88,9410.0,188.2374,189.1616,187.6083,188.6405,9410.0
2022-12-19 09:40:00,191.61,192.13,190.46,190.68,6160.0,188.3751,188.8863,187.2445,187.4608,6160.0
2022-12-19 09:50:00,190.75,191.18,190.46,191.15,7076.0,187.5296,187.9523,187.2445,187.9228,7076.0
2022-12-19 10:00:00,190.81,190.87,190.42,190.77,7814.0,187.5886,187.6476,187.2052,187.5493,7814.0
2022-12-19 10:10:00,190.81,192.2,190.69,192.2,3375.0,187.5886,188.9551,187.4706,188.9551,3375.0
2022-12-19 10:20:00,192.42,192.72,192.31,192.68,3064.0,189.1714,189.4663,189.0633,189.427,3064.0
2022-12-19 10:30:00,192.76,193.61,192.54,192.55,17446.0,189.5057,190.3413,189.2894,189.2992,17446.0
2022-12-19 10:40:00,192.53,192.88,192.34,192.64,5231.0,189.2795,189.6236,189.0928,189.3877,5231.0
2022-12-19 10:50:00,192.56,192.56,192.17,192.45,21029.0,189.309,189.309,188.9256,189.2009,21029.0
2022-12-19 11:00:00,192.38,192.38,191.68,191.92,9918.0,189.1321,189.1321,188.4439,188.6798,9918.0
2022-12-19 11:10:00,191.87,192.17,191.75,192.13,3628.0,188.6307,188.9256,188.5127,188.8863,3628.0
2022-12-19 11:20:00,192.2,192.26,191.85,191.99,3839.0,188.9551,189.0141,188.611,188.7487,3839.0
2022-12-19 11:30:00,191.88,191.88,191.3,191.69,13204.0,188.6405,188.6405,188.0703,188.4537,13204.0
2022-12-19 11:40:00,191.53,192.68,191.33,192.68,6436.0,188.2964,189.427,188.0998,189.427,6436.0
2022-12-19 11:50:00,192.57,193.19,192.56,193.17,6957.0,189.3189,189.9284,189.309,189.9087,6957.0
2022-12-19 12:00:00,193.21,193.96,193.15,193.9,8489.0,189.9481,190.6854,189.8891,190.6264,8489.0
2022-12-19 12:10:00,193.81,193.89,193.28,193.29,4952.0,190.5379,190.6166,190.0169,190.0267,4952.0
2022-12-19 12:20:00,193.37,193.39,193.06,193.06,3744.0,190.1054,190.125,189.8006,189.8006,3744.0
2022-12-19 12:30:00,192.84,193.07,192.58,192.71,5093.0,189.5843,189.8104,189.3287,189.4565,5093.0
2022-12-19 12:40:00,192.79,193.25,192.77,193.2,2939.0,189.5352,189.9874,189.5155,189.9382,2939.0
2022-12-19 12:50:00,193.31,193.56,192.9,193.12,4291.0,190.0464,190.2922,189.6433,189.8596,4291.0
2022-12-19 13:00:00,193.13,193.13,192.63,192.75,5324.0,189.8694,189.8694,189.3779,189.4958,5324.0
2022-12-19 13:10:00,192.72,193.04,192.69,192.8,3349.0,189.4663,189.7809,189.4368,189.545,3349.0
2022-12-19 13:20:00,192.92,193.37,192.92,193.18,3983.0,189.663,190.1054,189.663,189.9186,3983.0
2022-12-19 13:30:00,193.22,193.23,192.87,193.14,4013.0,189.9579,189.9677,189.6138,189.8793,4013.0
2022-12-19 13:40:00,193.14,193.14,192.48,192.61,5855.0,189.8793,189.8793,189.2304,189.3582,5855.0
2022-12-19 13:50:00,192.54,192.66,192.25,192.3,3107.0,189.2894,189.4074,189.0043,189.0534,3107.0
2022-12-19 14:00:00,192.3,192.51,192.06,192.47,8200.0,189.0534,189.2599,188.8175,189.2206,8200.0
2022-12-19 14:10:00,192.43,192.48,192.01,192.01,6396.0,189.1812,189.2304,188.7683,188.7683,6396.0
2022-12-19 14:20:00,192.0,192.02,191.38,191.38,4041.0,188.7585,188.7782,188.149,188.149,4041.0
2022-12-19 14:30:00,191.34,191.71,191.27,191.54,3846.0,188.1096,188.4734,188.0408,188.3063,3846.0
2022-12-19 14:40:00,191.31,191.73,191.13,191.39,4081.0,188.0801,188.4931,187.9032,188.1588,4081.0
2022-12-19 14:50:00,190.86,190.86,190.56,190.81,3676.0,187.6377,187.6377,187.3428,187.5886,3676.0
2022-12-19 15:00:00,190.73,190.73,190.27,190.5,4631.0,187.5099,187.5099,187.0577,187.2838,4631.0
2022-12-19 15:10:00,190.55,190.57,190.36,190.38,4278.0,187.333,187.3526,187.1462,187.1658,4278.0
2022-12-19 15:20:00,190.44,190.47,190.23,190.46,3332.0,187.2248,187.2543,187.0184,187.2445,3332.0
2022-12-19 15:30:00,190.27,190.82,190.27,190.36,6305.0,187.0577,187.5984,187.0577,187.1462,6305.0
2022-12-19 15:40:00,190.4,190.58,190.2,190.38,7912.0,187.1855,187.3625,186.9889,187.1658,7912.0
2022-12-19 15:50:00,190.37,191.26,190.37,191.13,35137.0,187.156,188.031,187.156,187.9032,35137.0
2022-12-20 09:30:00,189.31,191.15,189.31,190.14,7238.0,186.1139,187.9228,186.1139,186.9299,7238.0
2022-12-20 09:40:00,190.14,190.14,187.8,188.03,4171.0,186.9299,186.9299,184.6294,184.8555,4171.0
2022-12-20 09:50:00,187.94,189.42,187.88,189.42,3592.0,184.767,186.2221,184.7081,186.2221,3592.0
2022-12-20 10:00:00,189.62,189.97,189.46,189.76,1805.0,186.4187,186.7628,186.2614,186.5563,1805.0
2022-12-20 10:10:00,189.62,189.9,188.85,188.85,9011.0,186.4187,186.694,185.6617,185.6617,9011.0
2022-12-20 10:20:00,188.87,189.46,188.87,189.0,8084.0,185.6813,186.2614,185.6813,185.8091,8084.0
2022-12-20 10:30:00,189.11,189.52,188.86,188.92,13645.0,185.9173,186.3204,185.6715,185.7305,13645.0
2022-12-20 10:40:00,188.89,189.0,188.37,188.75,4055.0,185.701,185.8091,185.1898,185.5634,4055.0
2022-12-20 10:50:00,188.64,188.97,188.45,188.53,6639.0,185.4552,185.7797,185.2684,185.3471,6639.0
2022-12-20 11:00:00,188.43,188.88,188.38,188.7,5100.0,185.2488,185.6912,185.1996,185.5142,5100.0
2022-12-20 11:10:00,188.63,188.63,187.43,187.74,4763.0,185.4454,185.4454,184.2657,184.5704,4763.0
2022-12-20 11:20:00,187.73,187.73,187.11,187.16,4226.0,184.5606,184.5606,183.9511,184.0002,4226.0
2022-12-20 11:30:00,187.25,187.51,187.23,187.51,2308.0,184.0887,184.3443,184.069,184.3443,2308.0
2022-12-20 11:40:00,187.55,187.91,187.45,187.84,7700.0,184.3836,184.7375,184.2853,184.6687,7700.0
2022-12-20 11:50:00,187.8,188.55,187.79,188.55,2500.0,184.6294,185.3667,184.6196,185.3667,2500.0
2022-12-20 12:00:00,188.78,189.58,188.78,189.52,2149.0,185.5929,186.3794,185.5929,186.3204,2149.0
2022-12-20 12:10:00,189.49,189.65,189.32,189.65,4347.0,186.2909,186.4482,186.1237,186.4482,4347.0
2022-12-20 12:20:00,189.73,189.98,189.7,189.88,1842.0,186.5268,186.7726,186.4973,186.6743,1842.0
2022-12-20 12:30:00,189.64,189.89,189.14,189.32,5346.0,186.4383,186.6841,185.9468,186.1237,5346.0
2022-12-20 12:40:00,189.32,189.84,189.31,189.71,7784.0,186.1237,186.635,186.1139,186.5072,7784.0
2022-12-20 12:50:00,189.98,190.5,189.98,190.35,4227.0,186.7726,187.2838,186.7726,187.1364,4227.0
2022-12-20 13:00:00,190.43,190.56,189.9,190.06,3040.0,187.215,187.3428,186.694,186.8513,3040.0
2022-12-20 13:10:00,189.84,189.84,189.51,189.73,2778.0,186.635,186.635,186.3105,186.5268,2778.0
2022-12-20 13:20:00,189.51,189.82,189.36,189.78,1557.0,186.3105,186.6153,186.1631,186.576,1557.0
2022-12-20 13:30:00,189.83,190.52,189.79,190.45,10040.0,186.6251,187.3035,186.5858,187.2347,10040.0
2022-12-20 13:40:00,190.46,190.6,190.36,190.44,8883.0,187.2445,187.3821,187.1462,187.2248,8883.0
2022-12-20 13:50:00,190.48,190.61,189.99,190.09,5629.0,187.2642,187.392,186.7824,186.8807,5629.0
2022-12-20 14:00:00,189.99,190.67,189.99,190.52,4935.0,186.7824,187.451,186.7824,187.3035,4935.0
2022-12-20 14:10:00,190.71,190.8,190.54,190.54,702.0,187.4903,187.5788,187.3231,187.3231,702.0
2022-12-20 14:20:00,190.47,190.47,190.17,190.28,4906.0,187.2543,187.2543,186.9594,187.0675,4906.0
2022-12-20 14:30:00,190.35,190.35,189.88,190.11,15089.0,187.1364,187.1364,186.6743,186.9004,15089.0
2022-12-20 14:40:00,190.22,190.22,189.87,189.87,7508.0,187.0085,187.0085,186.6645,186.6645,7508.0
2022-12-20 14:50:00,189.85,190.19,189.75,189.94,6729.0,186.6448,186.9791,186.5465,186.7333,6729.0
2022-12-20 15:00:00,189.94,189.94,189.61,189.69,6770.0,186.7333,186.7333,186.4088,186.4875,6770.0
2022-12-20 15:10:00,189.62,189.99,189.62,189.7,7065.0,186.4187,186.7824,186.4187,186.4973,7065.0
2022-12-20 15:20:00,189.76,190.03,189.63,190.03,7759.0,186.5563,186.8218,186.4285,186.8218,7759.0
2022-12-20 15:30:00,190.06,190.44,189.88,190.3,13314.0,186.8513,187.2248,186.6743,187.0872,13314.0
2022-12-20 15:40:00,190.3,190.31,190.01,190.09,7885.0,187.0872,187.097,186.8021,186.8807,7885.0
2022-12-20 15:50:00,190.05,190.31,189.92,190.2,62613.0,186.8414,187.097,186.7136,186.9889,62613.0
2022-12-21 09:30:00,193.5,193.72,191.46,192.3,7115.0,190.2332,190.4495,188.2276,189.0534,7115.0
2022-12-21 09:40:00,191.78,192.29,191.49,192.04,4247.0,188.5422,189.0436,188.2571,188.7978,4247.0
2022-12-21 09:50:00,192.0,192.63,191.99,192.5,5248.0,188.7585,189.3779,188.7487,189.2501,5248.0
2022-12-21 10:00:00,192.84,193.74,192.68,193.71,3317.0,189.5843,190.4691,189.427,190.4396,3317.0
2022-12-21 10:10:00,193.67,194.98,193.66,194.94,6130.0,190.4003,191.6882,190.3905,191.6489,6130.0
2022-12-21 10:20:00,194.96,195.91,194.96,195.85,10432.0,191.6685,192.6025,191.6685,192.5435,10432.0
2022-12-21 10:30:00,195.77,196.43,195.61,196.28,8581.0,192.4648,193.1137,192.3076,192.9662,8581.0
2022-12-21 10:40:00,196.24,196.58,196.24,196.48,5080.0,192.9269,193.2612,192.9269,193.1629,5080.0
2022-12-21 10:50:00,196.53,196.57,196.12,196.3,6435.0,193.212,193.2513,192.8089,192.9859,6435.0
2022-12-21 11:00:00,196.31,196.58,196.16,196.22,13205.0,192.9957,193.2612,192.8483,192.9073,13205.0
2022-12-21 11:10:00,196.22,196.48,195.97,195.98,6910.0,192.9073,193.1629,192.6615,192.6713,6910.0
2022-12-21 11:20:00,196.04,196.38,195.98,196.16,3734.0,192.7303,193.0646,192.6713,192.8483,3734.0
2022-12-21 11:30:00,196.36,196.42,195.94,195.96,3758.0,193.0449,193.1039,192.632,192.6516,3758.0
2022-12-21 11:40:00,195.83,195.94,195.45,195.66,5237.0,192.5238,192.632,192.1503,192.3567,5237.0
2022-12-21 11:50:00,195.66,195.82,195.5,195.68,5478.0,192.3567,192.514,192.1994,192.3764,5478.0
2022-12-21 12:00:00,195.58,195.72,195.34,195.67,7756.0,192.2781,192.4157,192.0421,192.3665,7756.0
2022-12-21 12:10:00,195.67,195.73,195.32,195.32,4783.0,192.3665,192.4255,192.0224,192.0224,4783.0
2022-12-21 12:20:00,195.29,195.42,195.16,195.2,4403.0,191.993,192.1208,191.8651,191.9045,4403.0
2022-12-21 12:30:00,195.16,195.17,194.98,194.99,1100.0,191.8651,191.875,191.6882,191.698,1100.0
2022-12-21 12:40:00,194.82,195.02,194.68,194.93,5145.0,191.5309,191.7275,191.3933,191.639,5145.0
2022-12-21 12:50:00,194.89,195.11,194.75,195.06,1962.0,191.5997,191.816,191.4621,191.7668,1962.0
2022-12-21 13:00:00,195.15,195.24,195.1,195.1,300.0,191.8553,191.9438,191.8062,191.8062,300.0
2022-12-21 13:10:00,195.3,195.4,194.97,194.97,5401.0,192.0028,192.1011,191.6784,191.6784,5401.0
2022-12-21 13:20:00,194.99,194.99,194.61,194.93,3498.0,191.698,191.698,191.3244,191.639,3498.0
2022-12-21 13:30:00,195.02,195.21,195.02,195.18,1570.0,191.7275,191.9143,191.7275,191.8848,1570.0
2022-12-21 13:40:00,195.14,195.34,195.06,195.29,2394.0,191.8455,192.0421,191.7668,191.993,2394.0
2022-12-21 13:50:00,195.28,195.52,195.28,195.44,4273.0,191.9831,192.2191,191.9831,192.1404,4273.0
2022-12-21 14:00:00,195.43,196.0,195.36,195.91,6186.0,192.1306,192.691,192.0618,192.6025,6186.0
2022-12-21 14:10:00,195.83,195.98,195.69,195.91,8611.0,192.5238,192.6713,192.3862,192.6025,8611.0
2022-12-21 14:20:00,195.95,195.95,195.7,195.9,5933.0,192.6418,192.6418,192.396,192.5927,5933.0
2022-12-21 14:30:00,195.9,196.27,195.9,196.1,4517.0,192.5927,192.9564,192.5927,192.7893,4517.0
2022-12-21 14:40:00,196.18,196.31,195.91,196.03,8499.0,192.8679,192.9957,192.6025,192.7205,8499.0
2022-12-21 14:50:00,196.05,196.23,195.82,196.17,15223.0,192.7401,192.9171,192.514,192.8581,15223.0
2022-12-21 15:00:00,196.18,196.22,195.99,196.1,7466.0,192.8679,192.9073,192.6811,192.7893,7466.0
2022-12-21 15:10:00,195.97,196.18,195.95,196.06,5274.0,192.6615,192.8679,192.6418,192.75,5274.0
2022-12-21 15:20:00,195.93,196.28,195.84,196.05,11153.0,192.6221,192.9662,192.5337,192.7401,11153.0
2022-12-21 15:30:00,196.04,196.38,195.96,196.27,14979.0,192.7303,193.0646,192.6516,192.9564,14979.0
2022-12-21 15:40:00,196.32,197.16,196.32,197.15,20451.0,193.0056,193.8314,193.0056,193.8216,20451.0
2022-12-21 15:50:00,197.05,197.22,196.57,196.95,98601.0,193.7232,193.8904,193.2513,193.6249,98601.0
2022-12-22 09:30:00,194.18,194.18,193.48,193.84,9724.0,190.9017,190.9017,190.2135,190.5674,9724.0
2022-12-22 09:40:00,193.45,193.6,193.16,193.58,1021.0,190.184,190.3315,189.8989,190.3118,1021.0
2022-12-22 09:50:00,193.52,193.82,192.99,193.82,2229.0,190.2528,190.5478,189.7318,190.5478,2229.0
2022-12-22 10:00:00,193.77,193.8,192.71,193.45,2863.0,190.4986,190.5281,189.4565,190.184,2863.0
2022-12-22 10:10:00,192.87,193.37,192.41,193.37,2054.0,189.6138,190.1054,189.1616,190.1054,2054.0
2022-12-22 10:20:00,193.39,193.51,193.2,193.44,724.0,190.125,190.243,189.9382,190.1742,724.0
2022-12-22 10:30:00,193.22,193.69,193.06,193.28,4322.0,189.9579,190.42,189.8006,190.0169,4322.0
2022-12-22 10:40:00,193.12,193.52,193.11,193.52,1135.0,189.8596,190.2528,189.8498,190.2528,1135.0
2022-12-22 10:50:00,193.47,193.56,193.02,193.17,7926.0,190.2037,190.2922,189.7613,189.9087,7926.0
2022-12-22 11:00:00,192.99,193.3,192.82,193.06,2343.0,189.7318,190.0365,189.5647,189.8006,2343.0
2022-12-22 11:10:00,193.06,193.06,192.61,192.62,3992.0,189.8006,189.8006,189.3582,189.368,3992.0
2022-12-22 11:20:00,192.51,192.63,192.37,192.54,6389.0,189.2599,189.3779,189.1223,189.2894,6389.0
2022-12-22 11:30:00,192.55,192.55,191.98,191.98,4067.0,189.2992,189.2992,188.7388,188.7388,4067.0
2022-12-22 11:40:00,191.99,192.01,191.65,191.65,3191.0,188.7487,188.7683,188.4144,188.4144,3191.0
2022-12-22 11:50:00,191.75,192.14,191.72,192.14,5158.0,188.5127,188.8961,188.4832,188.8961,5158.0
2022-12-22 12:00:00,192.24,192.38,192.08,192.1,10913.0,188.9944,189.1321,188.8371,188.8568,10913.0
2022-12-22 12:10:00,192.02,192.02,191.53,191.66,2896.0,188.7782,188.7782,188.2964,188.4242,2896.0
2022-12-22 12:20:00,191.5,191.53,191.22,191.22,4223.0,188.2669,188.2964,187.9917,187.9917,4223.0
2022-12-22 12:30:00,191.27,191.27,190.83,191.22,6084.0,188.0408,188.0408,187.6083,187.9917,6084.0
2022-12-22 12:40:00,191.32,191.49,191.32,191.49,300.0,188.09,188.2571,188.09,188.2571,300.0
2022-12-22 12:50:00,191.5,191.58,191.46,191.55,1675.0,188.2669,188.3456,188.2276,188.3161,1675.0
2022-12-22 13:00:00,191.62,191.63,190.85,190.85,4470.0,188.3849,188.3947,187.6279,187.6279,4470.0
2022-12-22 13:10:00,191.09,191.12,190.96,190.96,1798.0,187.8639,187.8934,187.7361,187.7361,1798.0
2022-12-22 13:20:00,190.92,191.08,190.83,190.95,3122.0,187.6967,187.854,187.6083,187.7262,3122.0
2022-12-22 13:30:00,190.77,190.79,190.44,190.79,1371.0,187.5493,187.5689,187.2248,187.5689,1371.0
2022-12-22 13:40:00,190.7,190.95,190.69,190.88,1617.0,187.4804,187.7262,187.4706,187.6574,1617.0
2022-12-22 13:50:00,190.99,191.18,190.78,191.05,8152.0,187.7655,187.9523,187.5591,187.8245,8152.0
2022-12-22 14:00:00,191.17,191.47,190.84,191.25,4708.0,187.9425,188.2374,187.6181,188.0212,4708.0
2022-12-22 14:10:00,191.54,191.76,191.33,191.33,4060.0,188.3063,188.5225,188.0998,188.0998,4060.0
2022-12-22 14:20:00,191.3,191.78,191.11,191.78,2029.0,188.0703,188.5422,187.8835,188.5422,2029.0
2022-12-22 14:30:00,191.6,191.73,191.18,191.28,1834.0,188.3653,188.4931,187.9523,188.0507,1834.0
2022-12-22 14:40:00,191.37,191.68,191.3,191.68,3000.0,188.1391,188.4439,188.0703,188.4439,3000.0
2022-12-22 14:50:00,191.8,192.11,191.79,192.02,1700.0,188.5619,188.8666,188.552,188.7782,1700.0
2022-12-22 15:00:00,192.1,192.46,192.09,192.46,1340.0,188.8568,189.2107,188.847,189.2107,1340.0
2022-12-22 15:10:00,192.66,192.98,192.56,192.94,3523.0,189.4074,189.722,189.309,189.6826,3523.0
2022-12-22 15:20:00,192.94,193.32,192.93,193.32,1436.0,189.6826,190.0562,189.6728,190.0562,1436.0
2022-12-22 15:30:00,193.42,193.42,192.88,193.02,5487.0,190.1545,190.1545,189.6236,189.7613,5487.0
2022-12-22 15:40:00,193.02,193.12,192.87,193.02,3408.0,189.7613,189.8596,189.6138,189.7613,3408.0
2022-12-22 15:50:00,193.41,194.31,193.38,194.23,18074.0,190.1447,191.0295,190.1152,190.9508,18074.0
2022-12-23 09:30:00,194.13,194.77,193.59,194.4,6541.0,190.8525,191.4817,190.3217,191.118,6541.0
2022-12-23 09:40:00,194.13,194.92,193.5,193.5,1427.0,190.8525,191.6292,190.2332,190.2332,1427.0
2022-12-23 09:50:00,193.6,193.6,193.17,193.18,956.0,190.3315,190.3315,189.9087,189.9186,956.0
2022-12-23 10:00:00,193.55,193.72,192.79,193.59,2829.0,190.2823,190.4495,189.5352,190.3217,2829.0
2022-12-23 10:10:00,193.89,194.31,193.89,194.31,1100.0,190.6166,191.0295,190.6166,191.0295,1100.0
2022-12-23 10:20:00,194.43,194.51,193.92,193.92,2829.0,191.1475,191.2261,190.6461,190.6461,2829.0
2022-12-23 10:30:00,194.27,194.48,193.9,194.48,7356.0,190.9902,191.1966,190.6264,191.1966,7356.0
2022-12-23 10:40:00,194.42,194.42,193.94,193.94,1038.0,191.1376,191.1376,190.6657,190.6657,1038.0
2022-12-23 10:50:00,193.98,194.29,193.87,193.87,947.0,190.7051,191.0098,190.5969,190.5969,947.0
2022-12-23 11:00:00,193.99,193.99,193.49,193.67,1256.0,190.7149,190.7149,190.2233,190.4003,1256.0
2022-12-23 11:10:00,193.94,194.4,193.88,194.31,2522.0,190.6657,191.118,190.6068,191.0295,2522.0
2022-12-23 11:20:00,194.46,194.68,194.45,194.68,1500.0,191.177,191.3933,191.1671,191.3933,1500.0
2022-12-23 11:30:00,194.71,194.71,194.71,194.71,204.0,191.4227,191.4227,191.4227,191.4227,204.0
2022-12-23 11:40:00,195.0,195.23,194.94,195.23,718.0,191.7078,191.934,191.6489,191.934,718.0
2022-12-23 11:50:00,195.28,195.28,194.95,195.12,1900.0,191.9831,191.9831,191.6587,191.8258,1900.0
2022-12-23 12:00:00,195.28,195.49,195.25,195.25,1715.0,191.9831,192.1896,191.9536,191.9536,1715.0
2022-12-23 12:10:00,195.42,195.71,195.42,195.69,2215.0,192.1208,192.4059,192.1208,192.3862,2215.0
2022-12-23 12:20:00,195.73,196.12,195.72,196.08,2699.0,192.4255,192.8089,192.4157,192.7696,2699.0
2022-12-23 12:30:00,196.2,196.39,195.95,195.95,2300.0,192.8876,193.0744,192.6418,192.6418,2300.0
2022-12-23 12:40:00,196.09,196.09,195.7,195.75,3171.0,192.7794,192.7794,192.396,192.4452,3171.0
2022-12-23 12:50:00,195.77,195.81,195.6,195.81,1000.0,192.4648,192.5042,192.2977,192.5042,1000.0
2022-12-23 13:00:00,195.92,195.96,195.9,195.91,732.0,192.6123,192.6516,192.5927,192.6025,732.0
2022-12-23 13:10:00,195.96,195.96,195.47,195.47,1615.0,192.6516,192.6516,192.1699,192.1699,1615.0
2022-12-23 13:20:00,195.38,195.4,195.21,195.21,750.0,192.0814,192.1011,191.9143,191.9143,750.0
2022-12-23 13:30:00,195.33,195.5,195.2,195.2,2283.0,192.0323,192.1994,191.9045,191.9045,2283.0
2022-12-23 13:40:00,195.32,195.32,194.84,195.13,4997.0,192.0224,192.0224,191.5506,191.8357,4997.0
2022-12-23 13:50:00,195.15,195.16,195.02,195.14,516.0,191.8553,191.8651,191.7275,191.8455,516.0
2022-12-23 14:00:00,195.02,195.02,194.82,194.87,2500.0,191.7275,191.7275,191.5309,191.58,2500.0
2022-12-23 14:10:00,194.99,195.56,194.99,195.56,800.0,191.698,192.2584,191.698,192.2584,800.0
2022-12-23 14:20:00,195.51,195.53,195.37,195.52,1200.0,192.2092,192.2289,192.0716,192.2191,1200.0
2022-12-23 14:30:00,195.59,195.94,195.55,195.94,2223.0,192.2879,192.632,192.2486,192.632,2223.0
2022-12-23 14:40:00,195.86,195.88,195.51,195.51,1113.0,192.5533,192.573,192.2092,192.2092,1113.0
2022-12-23 14:50:00,195.66,195.9,195.66,195.84,1001.0,192.3567,192.5927,192.3567,192.5337,1001.0
2022-12-23 15:00:00,195.97,196.11,195.82,195.83,1727.0,192.6615,192.7991,192.514,192.5238,1727.0
2022-12-23 15:10:00,195.89,196.01,195.8,195.87,2519.0,192.5828,192.7008,192.4943,192.5632,2519.0
2022-12-23 15:20:00,195.89,195.89,195.33,195.33,2456.0,192.5828,192.5828,192.0323,192.0323,2456.0
2022-12-23 15:30:00,195.47,195.5,195.06,195.11,2768.0,192.1699,192.1994,191.7668,191.816,2768.0
2022-12-23 15:40:00,195.14,195.87,195.1,195.87,5814.0,191.8455,192.5632,191.8062,192.5632,5814.0
2022-12-23 15:50:00,195.7,196.04,195.43,195.72,26528.0,192.396,192.7303,192.1306,192.4157,26528.0
2022-12-27 09:30:00,194.97,195.33,193.63,193.63,7207.0,191.6784,192.0323,190.361,190.361,7207.0
2022-12-27 09:40:00,193.97,194.3,193.61,193.62,2844.0,190.6952,191.0197,190.3413,190.3511,2844.0
2022-12-27 09:50:00,193.96,194.01,193.79,193.79,400.0,190.6854,190.7346,190.5183,190.5183,400.0
2022-12-27 10:00:00,194.58,194.98,193.92,194.94,3596.0,191.2949,191.6882,190.6461,191.6489,3596.0
2022-12-27 10:10:00,194.65,195.91,194.45,195.91,1300.0,191.3638,192.6025,191.1671,192.6025,1300.0
2022-12-27 10:20:00,196.07,196.19,195.68,195.68,1783.0,192.7598,192.8778,192.3764,192.3764,1783.0
2022-12-27 10:30:00,195.69,196.05,195.69,196.05,588.0,192.3862,192.7401,192.3862,192.7401,588.0
2022-12-27 10:40:00,196.01,196.34,195.96,196.33,703.0,192.7008,193.0252,192.6516,193.0154,703.0
2022-12-27 10:50:00,196.18,196.18,195.5,195.5,2012.0,192.8679,192.8679,192.1994,192.1994,2012.0
2022-12-27 11:00:00,195.68,195.84,195.26,195.63,3847.0,192.3764,192.5337,191.9635,192.3272,3847.0
2022-12-27 11:10:00,195.53,195.56,195.48,195.5,1142.0,192.2289,192.2584,192.1797,192.1994,1142.0
2022-12-27 11:20:00,195.57,195.84,195.45,195.8,2135.0,192.2682,192.5337,192.1503,192.4943,2135.0
2022-12-27 11:30:00,195.7,195.96,195.43,195.59,3518.0,192.396,192.6516,192.1306,192.2879,3518.0
2022-12-27 11:40:00,195.58,195.71,195.49,195.49,2219.0,192.2781,192.4059,192.1896,192.1896,2219.0
2022-12-27 11:50:00,195.58,195.83,195.58,195.8,4704.0,192.2781,192.5238,192.2781,192.4943,4704.0
2022-12-27 12:00:00,195.8,196.14,195.79,196.0,2642.0,192.4943,192.8286,192.4845,192.691,2642.0
2022-12-27 12:10:00,196.06,196.12,195.8,195.81,2053.0,192.75,192.8089,192.4943,192.5042,2053.0
2022-12-27 12:20:00,195.69,195.75,195.56,195.56,3660.0,192.3862,192.4452,192.2584,192.2584,3660.0
2022-12-27 12:30:00,195.49,195.63,195.39,195.54,2876.0,192.1896,192.3272,192.0913,192.2387,2876.0
2022-12-27 12:40:00,195.46,195.57,195.0,195.0,1300.0,192.1601,192.2682,191.7078,191.7078,1300.0
2022-12-27 12:50:00,194.94,195.26,194.93,194.97,1000.0,191.6489,191.9635,191.639,191.6784,1000.0
2022-12-27 13:00:00,195.09,195.27,194.75,195.04,3436.0,191.7963,191.9733,191.4621,191.7472,3436.0
2022-12-27 13:10:00,194.97,194.97,194.73,194.74,500.0,191.6784,191.6784,191.4424,191.4522,500.0
2022-12-27 13:20:00,194.78,194.78,194.63,194.67,1300.0,191.4916,191.4916,191.3441,191.3834,1300.0
2022-12-27 13:30:00,194.62,194.63,194.43,194.47,2033.0,191.3343,191.3441,191.1475,191.1868,2033.0
2022-12-27 13:40:00,194.5,194.58,193.84,193.99,5268.0,191.2163,191.2949,190.5674,190.7149,5268.0
2022-12-27 13:50:00,193.93,193.93,193.59,193.67,1800.0,190.6559,190.6559,190.3217,190.4003,1800.0
2022-12-27 14:00:00,193.64,194.38,193.64,194.33,3634.0,190.3708,191.0983,190.3708,191.0492,3634.0
2022-12-27 14:10:00,194.47,194.49,194.14,194.23,2000.0,191.1868,191.2065,190.8624,190.9508,2000.0
2022-12-27 14:20:00,194.22,194.22,193.7,193.71,7005.0,190.941,190.941,190.4298,190.4396,7005.0
2022-12-27 14:30:00,193.61,194.09,193.59,194.09,6458.0,190.3413,190.8132,190.3217,190.8132,6458.0
2022-12-27 14:40:00,193.9,194.17,193.78,194.17,2813.0,190.6264,190.8919,190.5084,190.8919,2813.0
2022-12-27 14:50:00,194.23,194.37,194.03,194.22,5347.0,190.9508,191.0885,190.7542,190.941,5347.0
2022-12-27 15:00:00,194.14,194.72,194.14,194.64,2932.0,190.8624,191.4326,190.8624,191.3539,2932.0
2022-12-27 15:10:00,194.61,195.16,194.58,195.14,2547.0,191.3244,191.8651,191.2949,191.8455,2547.0
2022-12-27 15:20:00,195.08,195.08,194.78,194.87,4861.0,191.7865,191.7865,191.4916,191.58,4861.0
2022-12-27 15:30:00,194.87,195.19,194.85,195.03,6797.0,191.58,191.8946,191.5604,191.7373,6797.0
2022-12-27 15:40:00,195.05,195.1,194.57,194.62,7208.0,191.757,191.8062,191.2851,191.3343,7208.0
2022-12-27 15:50:00,194.57,194.57,194.2,194.34,27432.0,191.2851,191.2851,190.9214,191.059,27432.0
2022-12-28 09:30:00,194.54,195.75,194.5,195.69,3437.0,191.2556,192.4452,191.2163,192.3862,3437.0
2022-12-28 09:40:00,196.02,196.08,195.33,195.47,4404.0,192.7106,192.7696,192.0323,192.1699,4404.0
2022-12-28 09:50:00,195.49,195.51,195.0,195.51,3980.0,192.1896,192.2092,191.7078,192.2092,3980.0
2022-12-28 10:00:00,195.64,195.71,195.04,195.39,2564.0,192.337,192.4059,191.7472,192.0913,2564.0
2022-12-28 10:10:00,195.56,195.73,195.41,195.72,7318.0,192.2584,192.4255,192.1109,192.4157,7318.0
2022-12-28 10:20:00,195.69,195.83,194.12,194.13,3871.0,192.3862,192.5238,190.8427,190.8525,3871.0
2022-12-28 10:30:00,194.19,194.6,194.07,194.07,2563.0,190.9115,191.3146,190.7935,190.7935,2563.0
2022-12-28 10:40:00,194.25,194.25,193.83,193.83,2010.0,190.9705,190.9705,190.5576,190.5576,2010.0
2022-12-28 10:50:00,193.7,194.0,193.66,193.78,6787.0,190.4298,190.7247,190.3905,190.5084,6787.0
2022-12-28 11:00:00,193.77,194.28,193.77,194.02,6949.0,190.4986,191.0,190.4986,190.7444,6949.0
2022-12-28 11:10:00,194.0,194.2,193.6,193.87,6493.0,190.7247,190.9214,190.3315,190.5969,6493.0
2022-12-28 11:20:00,193.84,194.21,193.84,193.95,7512.0,190.5674,190.9312,190.5674,190.6756,7512.0
2022-12-28 11:30:00,193.9,193.96,193.79,193.84,3490.0,190.6264,190.6854,190.5183,190.5674,3490.0
2022-12-28 11:40:00,193.96,193.96,193.65,193.65,5188.0,190.6854,190.6854,190.3806,190.3806,5188.0
2022-12-28 11:50:00,193.63,193.82,193.0,193.1,4363.0,190.361,190.5478,189.7416,189.8399,4363.0
2022-12-28 12:00:00,192.79,192.93,192.3,192.3,2110.0,189.5352,189.6728,189.0534,189.0534,2110.0
2022-12-28 12:10:00,192.18,192.28,191.92,192.15,1225.0,188.9355,189.0338,188.6798,188.906,1225.0
2022-12-28 12:20:00,192.18,192.57,192.01,192.41,2296.0,188.9355,189.3189,188.7683,189.1616,2296.0
2022-12-28 12:30:00,192.41,192.57,192.14,192.42,3620.0,189.1616,189.3189,188.8961,189.1714,3620.0
2022-12-28 12:40:00,192.38,192.74,192.37,192.66,1560.0,189.1321,189.486,189.1223,189.4074,1560.0
2022-12-28 12:50:00,192.81,192.89,192.76,192.83,1022.0,189.5548,189.6335,189.5057,189.5745,1022.0
2022-12-28 13:00:00,193.19,193.8,193.11,193.58,2500.0,189.9284,190.5281,189.8498,190.3118,2500.0
2022-12-28 13:10:00,193.68,193.93,193.29,193.29,1601.0,190.4101,190.6559,190.0267,190.0267,1601.0
2022-12-28 13:20:00,193.42,193.42,192.83,192.83,1900.0,190.1545,190.1545,189.5745,189.5745,1900.0
2022-12-28 13:30:00,193.0,193.11,192.56,192.56,2671.0,189.7416,189.8498,189.309,189.309,2671.0
2022-12-28 13:40:00,192.51,192.7,192.21,192.36,2632.0,189.2599,189.4467,188.965,189.1124,2632.0
2022-12-28 13:50:00,192.24,192.33,191.64,191.75,3889.0,188.9944,189.0829,188.4046,188.5127,3889.0
2022-12-28 14:00:00,191.67,192.08,191.67,191.82,3016.0,188.4341,188.8371,188.4341,188.5815,3016.0
2022-12-28 14:10:00,191.8,191.93,191.78,191.93,1562.0,188.5619,188.6897,188.5422,188.6897,1562.0
2022-12-28 14:20:00,192.03,192.05,191.91,191.93,1976.0,188.788,188.8077,188.67,188.6897,1976.0
2022-12-28 14:30:00,191.82,192.1,191.5,191.54,3105.0,188.5815,188.8568,188.2669,188.3063,3105.0
2022-12-28 14:40:00,191.58,192.3,191.48,192.22,1527.0,188.3456,189.0534,188.2473,188.9748,1527.0
2022-12-28 14:50:00,192.07,192.07,191.92,191.92,900.0,188.8273,188.8273,188.6798,188.6798,900.0
2022-12-28 15:00:00,191.87,191.94,191.31,191.33,900.0,188.6307,188.6995,188.0801,188.0998,900.0
2022-12-28 15:10:00,191.23,191.23,190.7,190.9,3910.0,188.0015,188.0015,187.4804,187.6771,3910.0
2022-12-28 15:20:00,190.75,191.02,190.69,190.81,3744.0,187.5296,187.795,187.4706,187.5886,3744.0
2022-12-28 15:30:00,190.89,191.07,190.67,190.78,4507.0,187.6672,187.8442,187.451,187.5591,4507.0
2022-12-28 15:40:00,190.77,190.77,190.35,190.77,6413.0,187.5493,187.5493,187.1364,187.5493,6413.0
2022-12-28 15:50:00,190.7,190.82,190.1,190.2,18366.0,187.4804,187.5984,186.8906,186.9889,18366.0
2022-12-29 09:30:00,192.21,193.46,190.86,193.46,4955.0,188.965,190.1938,187.6377,190.1938,4955.0
2022-12-29 09:40:00,193.53,194.29,193.44,194.09,603.0,190.2627,191.0098,190.1742,190.8132,603.0
2022-12-29 09:50:00,194.31,194.68,194.24,194.54,1599.0,191.0295,191.3933,190.9607,191.2556,1599.0
2022-12-29 10:00:00,194.55,195.12,194.52,195.12,2722.0,191.2654,191.8258,191.236,191.8258,2722.0
2022-12-29 10:10:00,195.25,195.5,195.17,195.5,3005.0,191.9536,192.1994,191.875,192.1994,3005.0
2022-12-29 10:20:00,195.52,195.95,195.4,195.91,10728.0,192.2191,192.6418,192.1011,192.6025,10728.0
2022-12-29 10:30:00,195.88,196.29,195.85,196.29,2267.0,192.573,192.9761,192.5435,192.9761,2267.0
2022-12-29 10:40:00,196.17,196.38,196.17,196.38,1600.0,192.8581,193.0646,192.8581,193.0646,1600.0
2022-12-29 10:50:00,196.3,196.36,196.04,196.18,1000.0,192.9859,193.0449,192.7303,192.8679,1000.0
2022-12-29 11:00:00,195.93,196.24,195.81,196.09,2876.0,192.6221,192.9269,192.5042,192.7794,2876.0
2022-12-29 11:10:00,196.0,196.31,195.71,196.31,1500.0,192.691,192.9957,192.4059,192.9957,1500.0
2022-12-29 11:20:00,196.39,197.0,196.22,196.58,7089.0,193.0744,193.6741,192.9073,193.2612,7089.0
2022-12-29 11:30:00,196.49,197.03,196.49,196.95,906.0,193.1727,193.7036,193.1727,193.6249,906.0
2022-12-29 11:40:00,197.07,197.47,196.95,197.47,4772.0,193.7429,194.1361,193.6249,194.1361,4772.0
2022-12-29 11:50:00,197.44,197.76,197.44,197.76,1783.0,194.1067,194.4213,194.1067,194.4213,1783.0
2022-12-29 12:00:00,197.93,198.2,197.92,198.19,1100.0,194.5884,194.8538,194.5786,194.844,1100.0
2022-12-29 12:10:00,198.18,198.23,197.97,197.99,2248.0,194.8342,194.8833,194.6277,194.6474,2248.0
2022-12-29 12:20:00,198.1,198.1,197.82,197.9,900.0,194.7555,194.7555,194.4802,194.5589,900.0
2022-12-29 12:30:00,197.79,198.06,197.66,197.85,2406.0,194.4507,194.7162,194.3229,194.5097,2406.0
2022-12-29 12:40:00,197.89,197.89,197.78,197.81,1401.0,194.5491,194.5491,194.4409,194.4704,1401.0
2022-12-29 12:50:00,197.97,197.97,197.75,197.79,1200.0,194.6277,194.6277,194.4114,194.4507,1200.0
2022-12-29 13:00:00,197.71,197.71,197.2,197.23,1726.0,194.3721,194.3721,193.8707,193.9002,1726.0
2022-12-29 13:10:00,197.38,197.87,197.38,197.73,1854.0,194.0477,194.5294,194.0477,194.3918,1854.0
2022-12-29 13:20:00,197.67,197.67,197.45,197.6,1532.0,194.3328,194.3328,194.1165,194.264,1532.0
2022-12-29 13:30:00,197.47,197.5,197.19,197.19,1920.0,194.1361,194.1656,193.8609,193.8609,1920.0
2022-12-29 13:40:00,197.22,197.23,196.79,196.86,4627.0,193.8904,193.9002,193.4676,193.5364,4627.0
2022-12-29 13:50:00,196.65,197.1,196.64,197.09,1071.0,193.33,193.7724,193.3202,193.7626,1071.0
2022-12-29 14:00:00,197.17,197.67,197.17,197.37,2388.0,193.8412,194.3328,193.8412,194.0378,2388.0
2022-12-29 14:10:00,197.27,197.27,197.09,197.21,800.0,193.9395,193.9395,193.7626,193.8805,800.0
2022-12-29 14:20:00,197.31,197.4,197.17,197.21,800.0,193.9788,194.0673,193.8412,193.8805,800.0
2022-12-29 14:30:00,197.16,197.37,197.05,197.37,1976.0,193.8314,194.0378,193.7232,194.0378,1976.0
2022-12-29 14:40:00,197.28,197.51,197.27,197.41,1705.0,193.9494,194.1755,193.9395,194.0772,1705.0
2022-12-29 14:50:00,197.28,197.28,196.99,197.04,1700.0,193.9494,193.9494,193.6643,193.7134,1700.0
2022-12-29 15:00:00,197.0,197.07,196.66,196.84,2268.0,193.6741,193.7429,193.3398,193.5168,2268.0
2022-12-29 15:10:00,196.77,196.78,196.33,196.33,3511.0,193.448,193.4578,193.0154,193.0154,3511.0
2022-12-29 15:20:00,196.48,196.67,196.48,196.54,3256.0,193.1629,193.3497,193.1629,193.2218,3256.0
2022-12-29 15:30:00,196.59,196.84,196.59,196.8,3651.0,193.271,193.5168,193.271,193.4775,3651.0
2022-12-29 15:40:00,196.81,197.16,196.73,197.13,8090.0,193.4873,193.8314,193.4086,193.8019,8090.0
2022-12-29 15:50:00,197.19,197.36,196.52,196.79,19928.0,193.8609,194.028,193.2022,193.4676,19928.0
2022-12-30 09:30:00,194.25,195.4,194.25,194.63,4717.0,190.9705,192.1011,190.9705,191.3441,4717.0
2022-12-30 09:40:00,194.75,194.75,192.43,192.54,3757.0,191.4621,191.4621,189.1812,189.2894,3757.0
2022-12-30 09:50:00,192.83,194.8,192.83,194.8,2213.0,189.5745,191.5112,189.5745,191.5112,2213.0
2022-12-30 10:00:00,194.7,194.99,194.33,194.33,4074.0,191.4129,191.698,191.0492,191.0492,4074.0
2022-12-30 10:10:00,194.37,194.92,194.37,194.92,1703.0,191.0885,191.6292,191.0885,191.6292,1703.0
2022-12-30 10:20:00,195.42,195.42,194.86,195.02,1000.0,192.1208,192.1208,191.5702,191.7275,1000.0
2022-12-30 10:30:00,194.94,195.21,194.75,195.19,1432.0,191.6489,191.9143,191.4621,191.8946,1432.0
2022-12-30 10:40:00,195.06,195.44,194.92,195.44,1810.0,191.7668,192.1404,191.6292,192.1404,1810.0
2022-12-30 10:50:00,195.51,195.51,194.59,194.59,1909.0,192.2092,192.2092,191.3048,191.3048,1909.0
2022-12-30 11:00:00,194.55,194.78,194.41,194.65,1900.0,191.2654,191.4916,191.1278,191.3638,1900.0
2022-12-30 11:10:00,194.56,194.57,194.22,194.39,1428.0,191.2753,191.2851,190.941,191.1081,1428.0
2022-12-30 11:20:00,194.28,194.44,194.17,194.25,1561.0,191.0,191.1573,190.8919,190.9705,1561.0
2022-12-30 11:30:00,194.35,194.83,194.35,194.82,1544.0,191.0688,191.5407,191.0688,191.5309,1544.0
2022-12-30 11:40:00,194.96,194.96,194.35,194.51,2310.0,191.6685,191.6685,191.0688,191.2261,2310.0
2022-12-30 11:50:00,194.47,194.68,194.47,194.68,1090.0,191.1868,191.3933,191.1868,191.3933,1090.0
2022-12-30 12:00:00,194.7,194.7,194.27,194.27,2509.0,191.4129,191.4129,190.9902,190.9902,2509.0
2022-12-30 12:10:00,194.45,194.76,194.45,194.74,1450.0,191.1671,191.4719,191.1671,191.4522,1450.0
2022-12-30 12:20:00,194.64,194.89,194.62,194.62,1495.0,191.3539,191.5997,191.3343,191.3343,1495.0
2022-12-30 12:30:00,194.74,194.74,194.42,194.45,1737.0,191.4522,191.4522,191.1376,191.1671,1737.0
2022-12-30 12:40:00,194.45,194.6,194.45,194.6,500.0,191.1671,191.3146,191.1671,191.3146,500.0
2022-12-30 12:50:00,194.62,194.62,194.41,194.56,2066.0,191.3343,191.3343,191.1278,191.2753,2066.0
2022-12-30 13:00:00,194.75,194.76,194.5,194.52,1800.0,191.4621,191.4719,191.2163,191.236,1800.0
2022-12-30 13:10:00,194.45,194.45,193.99,194.0,1029.0,191.1671,191.1671,190.7149,190.7247,1029.0
2022-12-30 13:20:00,193.98,193.98,193.1,193.37,2932.0,190.7051,190.7051,189.8399,190.1054,2932.0
2022-12-30 13:30:00,193.47,193.72,193.47,193.6,1685.0,190.2037,190.4495,190.2037,190.3315,1685.0
2022-12-30 13:40:00,193.62,193.68,193.49,193.5,1460.0,190.3511,190.4101,190.2233,190.2332,1460.0
2022-12-30 13:50:00,193.39,193.45,193.17,193.21,3616.0,190.125,190.184,189.9087,189.9481,3616.0
2022-12-30 14:00:00,193.11,193.19,192.48,192.48,5756.0,189.8498,189.9284,189.2304,189.2304,5756.0
2022-12-30 14:10:00,192.51,192.77,192.46,192.49,3193.0,189.2599,189.5155,189.2107,189.2402,3193.0
2022-12-30 14:20:00,192.42,192.85,192.31,192.85,3733.0,189.1714,189.5941,189.0633,189.5941,3733.0
2022-12-30 14:30:00,192.99,192.99,192.78,192.85,1914.0,189.7318,189.7318,189.5253,189.5941,1914.0
2022-12-30 14:40:00,192.79,192.79,192.31,192.31,2302.0,189.5352,189.5352,189.0633,189.0633,2302.0
2022-12-30 14:50:00,192.48,192.87,192.48,192.82,3623.0,189.2304,189.6138,189.2304,189.5647,3623.0
2022-12-30 15:00:00,192.87,193.18,192.82,193.15,1709.0,189.6138,189.9186,189.5647,189.8891,1709.0
2022-12-30 15:10:00,193.24,194.12,193.24,193.73,2859.0,189.9776,190.8427,189.9776,190.4593,2859.0
2022-12-30 15:20:00,193.85,193.94,193.36,193.42,2050.0,190.5773,190.6657,190.0955,190.1545,2050.0
2022-12-30 15:30:00,193.44,193.79,193.44,193.76,2726.0,190.1742,190.5183,190.1742,190.4888,2726.0
2022-12-30 15:40:00,193.71,194.21,193.71,194.21,5399.0,190.4396,190.9312,190.4396,190.9312,5399.0
2022-12-30 15:50:00,194.25,194.88,194.13,194.27,17769.0,190.9705,191.5899,190.8525,190.9902,17769.0
2023-01-03 09:30:00,198.29,200.51,196.42,200.46,22517.0,194.9423,197.1248,193.1039,197.0757,22517.0
2023-01-03 09:40:00,200.48,202.32,199.48,200.45,22125.0,197.0953,198.9043,196.1122,197.0658,22125.0
2023-01-03 09:50:00,200.3,200.54,198.74,198.81,12582.0,196.9184,197.1543,195.3847,195.4535,12582.0
2023-01-03 10:00:00,199.08,199.71,199.06,199.47,9565.0,195.719,196.3383,195.6993,196.1024,9565.0
2023-01-03 10:10:00,199.23,199.35,198.24,198.4,7538.0,195.8664,195.9844,194.8931,195.0504,7538.0
2023-01-03 10:20:00,198.31,199.43,198.3,199.34,5620.0,194.962,196.0631,194.9521,195.9746,5620.0
2023-01-03 10:30:00,199.07,199.15,198.4,198.74,6464.0,195.7091,195.7878,195.0504,195.3847,6464.0
2023-01-03 10:40:00,198.98,199.07,198.49,198.53,4227.0,195.6207,195.7091,195.1389,195.1783,4227.0
2023-01-03 10:50:00,198.5,199.07,198.17,199.05,5263.0,195.1488,195.7091,194.8243,195.6895,5263.0
2023-01-03 11:00:00,199.21,199.38,198.7,198.7,15422.0,195.8468,196.0139,195.3454,195.3454,15422.0
2023-01-03 11:10:00,198.82,198.82,197.68,198.05,9724.0,195.4634,195.4634,194.3426,194.7064,9724.0
2023-01-03 11:20:00,198.09,198.63,197.6,197.88,12715.0,194.7457,195.2766,194.264,194.5392,12715.0
2023-01-03 11:30:00,197.82,197.83,197.25,197.31,4357.0,194.4802,194.4901,193.9199,193.9788,4357.0
2023-01-03 11:40:00,197.17,197.23,196.52,196.71,2449.0,193.8412,193.9002,193.2022,193.389,2449.0
2023-01-03 11:50:00,196.71,196.86,196.14,196.72,5448.0,193.389,193.5364,192.8286,193.3988,5448.0
2023-01-03 12:00:00,196.81,196.86,196.45,196.62,4547.0,193.4873,193.5364,193.1334,193.3005,4547.0
2023-01-03 12:10:00,196.7,197.39,196.35,196.52,5986.0,193.3791,194.0575,193.0351,193.2022,5986.0
2023-01-03 12:20:00,196.49,196.67,195.95,196.34,4673.0,193.1727,193.3497,192.6418,193.0252,4673.0
2023-01-03 12:30:00,196.55,197.34,196.54,196.63,3860.0,193.2317,194.0083,193.2218,193.3103,3860.0
2023-01-03 12:40:00,196.62,196.65,195.83,195.96,2779.0,193.3005,193.33,192.5238,192.6516,2779.0
2023-01-03 12:50:00,195.94,196.82,195.94,196.82,1300.0,192.632,193.4971,192.632,193.4971,1300.0
2023-01-03 13:00:00,196.86,197.21,196.69,197.21,3701.0,193.5364,193.8805,193.3693,193.8805,3701.0
2023-01-03 13:10:00,196.91,197.14,196.91,197.09,900.0,193.5856,193.8117,193.5856,193.7626,900.0
2023-01-03 13:20:00,196.95,198.21,196.85,197.97,3428.0,193.6249,194.8637,193.5266,194.6277,3428.0
2023-01-03 13:30:00,198.02,198.3,197.72,197.76,4756.0,194.6769,194.9521,194.3819,194.4213,4756.0
2023-01-03 13:40:00,197.71,197.99,197.61,197.78,2400.0,194.3721,194.6474,194.2738,194.4409,2400.0
2023-01-03 13:50:00,197.93,198.29,197.54,198.29,6633.0,194.5884,194.9423,194.205,194.9423,6633.0
2023-01-03 14:00:00,198.06,198.41,197.64,197.72,3302.0,194.7162,195.0603,194.3033,194.3819,3302.0
2023-01-03 14:10:00,197.84,197.85,197.37,197.44,2902.0,194.4999,194.5097,194.0378,194.1067,2902.0
2023-01-03 14:20:00,197.6,197.6,197.13,197.28,5768.0,194.264,194.264,193.8019,193.9494,5768.0
2023-01-03 14:30:00,197.12,197.21,196.83,196.84,2388.0,193.7921,193.8805,193.507,193.5168,2388.0
2023-01-03 14:40:00,197.06,198.67,196.97,198.25,3656.0,193.7331,195.3159,193.6446,194.903,3656.0
2023-01-03 14:50:00,198.44,198.61,198.2,198.3,4012.0,195.0898,195.2569,194.8538,194.9521,4012.0
2023-01-03 15:00:00,198.55,198.77,197.97,198.12,2229.0,195.1979,195.4142,194.6277,194.7752,2229.0
2023-01-03 15:10:00,198.21,198.88,198.13,198.58,4872.0,194.8637,195.5223,194.785,195.2274,4872.0
2023-01-03 15:20:00,198.54,198.54,197.74,198.33,3601.0,195.1881,195.1881,194.4016,194.9816,3601.0
2023-01-03 15:30:00,198.34,198.65,198.19,198.35,6000.0,194.9915,195.2962,194.844,195.0013,6000.0
2023-01-03 15:40:00,198.43,198.73,198.11,198.73,11914.0,195.0799,195.3749,194.7653,195.3749,11914.0
2023-01-03 15:50:00,198.78,198.92,198.27,198.3,36105.0,195.424,195.5617,194.9226,194.9521,36105.0
2023-01-04 09:30:00,202.37,203.46,200.36,203.46,5187.0,198.9534,200.025,196.9774,200.025,5187.0
2023-01-04 09:40:00,202.73,203.76,202.62,203.74,4658.0,199.3073,200.32,199.1992,200.3003,4658.0
2023-01-04 09:50:00,203.44,203.44,202.56,202.56,2452.0,200.0054,200.0054,199.1402,199.1402,2452.0
2023-01-04 10:00:00,202.23,202.34,200.52,201.25,3324.0,198.8158,198.9239,197.1347,197.8523,3324.0
2023-01-04 10:10:00,201.51,202.62,201.3,202.55,6137.0,198.1079,199.1992,197.9015,199.1304,6137.0
2023-01-04 10:20:00,202.56,202.77,201.98,202.49,2815.0,199.1402,199.3467,198.57,199.0714,2815.0
2023-01-04 10:30:00,202.22,202.98,201.94,202.89,4353.0,198.806,199.5531,198.5307,199.4646,4353.0
2023-01-04 10:40:00,202.68,204.33,202.68,204.16,7499.0,199.2582,200.8803,199.2582,200.7132,7499.0
2023-01-04 10:50:00,204.12,204.18,203.84,203.84,2679.0,200.6739,200.7329,200.3986,200.3986,2679.0
2023-01-04 11:00:00,204.07,204.17,203.79,204.14,3609.0,200.6247,200.723,200.3494,200.6935,3609.0
2023-01-04 11:10:00,204.32,204.41,203.98,203.98,800.0,200.8705,200.959,200.5362,200.5362,800.0
2023-01-04 11:20:00,203.7,203.82,203.61,203.61,400.0,200.261,200.3789,200.1725,200.1725,400.0
2023-01-04 11:30:00,203.86,204.92,203.82,204.72,3152.0,200.4183,201.4604,200.3789,201.2637,3152.0
2023-01-04 11:40:00,204.87,205.36,204.87,205.24,3306.0,201.4112,201.8929,201.4112,201.775,3306.0
2023-01-04 11:50:00,205.15,206.02,205.13,205.78,6276.0,201.6865,202.5418,201.6668,202.3059,6276.0
2023-01-04 12:00:00,205.78,205.79,205.2,205.22,1563.0,202.3059,202.3157,201.7356,201.7553,1563.0
2023-01-04 12:10:00,205.03,205.03,204.8,205.02,6918.0,201.5685,201.5685,201.3424,201.5587,6918.0
2023-01-04 12:20:00,204.94,205.4,204.94,205.21,1800.0,201.48,201.9323,201.48,201.7455,1800.0
2023-01-04 12:30:00,205.38,205.98,205.37,205.84,7865.0,201.9126,202.5025,201.9028,202.3648,7865.0
2023-01-04 12:40:00,205.9,206.18,205.83,206.12,3652.0,202.4238,202.6991,202.355,202.6401,3652.0
2023-01-04 12:50:00,206.13,206.14,205.47,205.54,1598.0,202.6499,202.6598,202.0011,202.0699,1598.0
2023-01-04 13:00:00,204.99,205.24,204.92,205.15,2705.0,201.5292,201.775,201.4604,201.6865,2705.0
2023-01-04 13:10:00,205.37,205.89,205.37,205.85,1736.0,201.9028,202.414,201.9028,202.3747,1736.0
2023-01-04 13:20:00,205.81,205.89,205.4,205.4,600.0,202.3353,202.414,201.9323,201.9323,600.0
2023-01-04 13:30:00,205.37,205.41,205.16,205.16,3926.0,201.9028,201.9421,201.6963,201.6963,3926.0
2023-01-04 13:40:00,205.19,205.33,204.89,205.33,4754.0,201.7258,201.8634,201.4309,201.8634,4754.0
2023-01-04 13:50:00,205.28,205.41,204.57,204.57,8160.0,201.8143,201.9421,201.1163,201.1163,8160.0
2023-01-04 14:00:00,204.66,205.69,204.26,204.74,11096.0,201.2048,202.2174,200.8115,201.2834,11096.0
2023-01-04 14:10:00,204.71,205.75,204.37,205.61,2336.0,201.2539,202.2764,200.9197,202.1387,2336.0
2023-01-04 14:20:00,205.47,205.5,203.63,203.63,13221.0,202.0011,202.0306,200.1922,200.1922,13221.0
2023-01-04 14:30:00,203.79,204.32,203.65,204.28,1467.0,200.3494,200.8705,200.2118,200.8312,1467.0
2023-01-04 14:40:00,204.23,204.75,204.12,204.12,1537.0,200.782,201.2932,200.6739,200.6739,1537.0
2023-01-04 14:50:00,204.12,204.84,204.04,204.84,1444.0,200.6739,201.3817,200.5952,201.3817,1444.0
2023-01-04 15:00:00,204.91,205.08,204.05,204.12,4713.0,201.4505,201.6177,200.6051,200.6739,4713.0
2023-01-04 15:10:00,204.23,204.32,203.84,203.89,3410.0,200.782,200.8705,200.3986,200.4478,3410.0
2023-01-04 15:20:00,204.01,204.06,203.36,203.58,5804.0,200.5657,200.6149,199.9267,200.143,5804.0
2023-01-04 15:30:00,203.49,203.66,202.81,203.18,6168.0,200.0545,200.2216,199.386,199.7497,6168.0
2023-01-04 15:40:00,203.11,203.15,202.65,203.12,23041.0,199.6809,199.7203,199.2287,199.6908,23041.0
2023-01-04 15:50:00,203.19,204.69,203.19,204.6,42574.0,199.7596,201.2343,199.7596,201.1458,42574.0
2023-01-05 09:30:00,200.75,201.84,199.4,199.41,8429.0,197.3608,198.4324,196.0336,196.0434,8429.0
2023-01-05 09:40:00,199.15,199.71,198.97,199.48,2212.0,195.7878,196.3383,195.6108,196.1122,2212.0
2023-01-05 09:50:00,199.69,200.16,199.34,200.16,3870.0,196.3187,196.7807,195.9746,196.7807,3870.0
2023-01-05 10:00:00,200.15,200.93,199.85,200.41,2305.0,196.7709,197.5377,196.476,197.0265,2305.0
2023-01-05 10:10:00,200.22,200.31,199.48,199.48,1067.0,196.8397,196.9282,196.1122,196.1122,1067.0
2023-01-05 10:20:00,199.31,199.38,198.43,198.96,2949.0,195.9451,196.0139,195.0799,195.601,2949.0
2023-01-05 10:30:00,198.95,199.12,198.65,198.68,2107.0,195.5912,195.7583,195.2962,195.3257,2107.0
2023-01-05 10:40:00,198.65,199.83,198.64,199.42,4363.0,195.2962,196.4563,195.2864,196.0532,4363.0
2023-01-05 10:50:00,199.06,199.41,198.82,199.15,5140.0,195.6993,196.0434,195.4634,195.7878,5140.0
2023-01-05 11:00:00,199.33,199.36,198.99,199.12,6644.0,195.9647,195.9942,195.6305,195.7583,6644.0
2023-01-05 11:10:00,199.32,199.32,198.84,198.9,1240.0,195.9549,195.9549,195.483,195.542,1240.0
2023-01-05 11:20:00,198.87,199.13,198.61,199.13,3804.0,195.5125,195.7681,195.2569,195.7681,3804.0
2023-01-05 11:30:00,198.88,199.27,198.8,199.13,2000.0,195.5223,195.9058,195.4437,195.7681,2000.0
2023-01-05 11:40:00,199.04,199.71,199.04,199.71,630.0,195.6796,196.3383,195.6796,196.3383,630.0
2023-01-05 11:50:00,199.59,199.59,199.08,199.08,1401.0,196.2204,196.2204,195.719,195.719,1401.0
2023-01-05 12:00:00,199.13,199.72,199.13,199.72,1050.0,195.7681,196.3482,195.7681,196.3482,1050.0
2023-01-05 12:10:00,199.63,199.63,198.67,198.67,3575.0,196.2597,196.2597,195.3159,195.3159,3575.0
2023-01-05 12:20:00,198.65,199.08,198.64,198.94,1300.0,195.2962,195.719,195.2864,195.5813,1300.0
2023-01-05 12:30:00,198.93,199.19,198.81,198.98,1247.0,195.5715,195.8271,195.4535,195.6207,1247.0
2023-01-05 12:40:00,198.82,198.91,198.63,198.63,1443.0,195.4634,195.5518,195.2766,195.2766,1443.0
2023-01-05 12:50:00,198.59,198.6,198.45,198.53,300.0,195.2372,195.2471,195.0996,195.1783,300.0
2023-01-05 13:00:00,198.45,198.45,198.14,198.27,2314.0,195.0996,195.0996,194.7948,194.9226,2314.0
2023-01-05 13:10:00,198.34,198.34,197.97,197.99,1948.0,194.9915,194.9915,194.6277,194.6474,1948.0
2023-01-05 13:20:00,198.0,199.35,198.0,199.04,4701.0,194.6572,195.9844,194.6572,195.6796,4701.0
2023-01-05 13:30:00,199.14,199.42,198.7,198.91,4133.0,195.778,196.0532,195.3454,195.5518,4133.0
2023-01-05 13:40:00,199.07,199.07,198.7,198.85,2158.0,195.7091,195.7091,195.3454,195.4929,2158.0
2023-01-05 13:50:00,198.75,199.01,198.59,198.59,3341.0,195.3945,195.6501,195.2372,195.2372,3341.0
2023-01-05 14:00:00,198.73,199.09,198.72,199.06,2514.0,195.3749,195.7288,195.365,195.6993,2514.0
2023-01-05 14:10:00,198.99,199.06,198.62,198.62,3101.0,195.6305,195.6993,195.2667,195.2667,3101.0
2023-01-05 14:20:00,198.67,198.78,198.53,198.59,1706.0,195.3159,195.424,195.1783,195.2372,1706.0
2023-01-05 14:30:00,198.66,199.52,198.66,199.49,2175.0,195.3061,196.1515,195.3061,196.122,2175.0
2023-01-05 14:40:00,199.66,200.22,199.5,200.22,1849.0,196.2892,196.8397,196.1319,196.8397,1849.0
2023-01-05 14:50:00,200.15,200.15,199.41,199.41,4901.0,196.7709,196.7709,196.0434,196.0434,4901.0
2023-01-05 15:00:00,199.39,199.39,199.0,199.12,6019.0,196.0237,196.0237,195.6403,195.7583,6019.0
2023-01-05 15:10:00,199.11,199.19,198.81,198.84,4251.0,195.7485,195.8271,195.4535,195.483,4251.0
2023-01-05 15:20:00,198.92,198.92,198.26,198.46,5552.0,195.5617,195.5617,194.9128,195.1094,5552.0
2023-01-05 15:30:00,198.36,198.42,198.01,198.19,6469.0,195.0111,195.0701,194.667,194.844,6469.0
2023-01-05 15:40:00,198.26,198.28,197.72,197.84,8988.0,194.9128,194.9325,194.3819,194.4999,8988.0
2023-01-05 15:50:00,197.74,198.22,197.65,197.99,47540.0,194.4016,194.8735,194.3131,194.6474,47540.0
2023-01-06 09:30:00,198.75,200.13,198.02,198.58,13513.0,195.3945,196.7512,194.6769,195.2274,13513.0
2023-01-06 09:40:00,198.0,198.0,195.61,195.8,4811.0,194.6572,194.6572,192.3076,192.4943,4811.0
2023-01-06 09:50:00,195.77,197.22,195.74,197.22,6985.0,192.4648,193.8904,192.4354,193.8904,6985.0
2023-01-06 10:00:00,197.41,199.83,197.24,199.31,13881.0,194.0772,196.4563,193.91,195.9451,13881.0
2023-01-06 10:10:00,199.28,200.44,199.09,200.17,5001.0,195.9156,197.056,195.7288,196.7906,5001.0
2023-01-06 10:20:00,200.2,200.32,199.03,199.14,9947.0,196.8201,196.938,195.6698,195.778,9947.0
2023-01-06 10:30:00,199.32,200.56,199.22,200.56,5355.0,195.9549,197.174,195.8566,197.174,5355.0
2023-01-06 10:40:00,200.46,200.83,200.05,200.83,2805.0,197.0757,197.4394,196.6726,197.4394,2805.0
2023-01-06 10:50:00,200.97,201.38,200.97,201.38,5396.0,197.5771,197.9801,197.5771,197.9801,5396.0
2023-01-06 11:00:00,201.31,201.47,201.1,201.46,4154.0,197.9113,198.0686,197.7049,198.0588,4154.0
2023-01-06 11:10:00,201.43,201.46,200.93,200.94,2734.0,198.0293,198.0588,197.5377,197.5476,2734.0
2023-01-06 11:20:00,201.05,201.58,201.0,201.14,3683.0,197.6557,198.1768,197.6066,197.7442,3683.0
2023-01-06 11:30:00,201.06,201.14,200.86,201.0,2767.0,197.6655,197.7442,197.4689,197.6066,2767.0
2023-01-06 11:40:00,201.03,201.51,200.73,201.48,4894.0,197.636,198.1079,197.3411,198.0784,4894.0
2023-01-06 11:50:00,201.52,202.0,201.52,201.72,2901.0,198.1178,198.5897,198.1178,198.3144,2901.0
2023-01-06 12:00:00,201.78,201.88,201.55,201.56,3828.0,198.3734,198.4717,198.1473,198.1571,3828.0
2023-01-06 12:10:00,201.66,201.66,201.17,201.51,6741.0,198.2554,198.2554,197.7737,198.1079,6741.0
2023-01-06 12:20:00,201.5,201.5,201.12,201.28,2260.0,198.0981,198.0981,197.7245,197.8818,2260.0
2023-01-06 12:30:00,201.28,201.29,200.5,200.62,4857.0,197.8818,197.8917,197.115,197.233,4857.0
2023-01-06 12:40:00,200.59,200.96,200.59,200.9,3724.0,197.2035,197.5672,197.2035,197.5082,3724.0
2023-01-06 12:50:00,200.78,200.81,200.34,200.51,4829.0,197.3903,197.4198,196.9577,197.1248,4829.0
2023-01-06 13:00:00,200.6,201.36,200.6,201.36,1402.0,197.2133,197.9605,197.2133,197.9605,1402.0
2023-01-06 13:10:00,201.31,201.7,201.28,201.45,4630.0,197.9113,198.2947,197.8818,198.049,4630.0
2023-01-06 13:20:00,201.4,201.98,201.28,201.75,3615.0,197.9998,198.57,197.8818,198.3439,3615.0
2023-01-06 13:30:00,201.89,202.63,201.52,202.52,7995.0,198.4815,199.209,198.1178,199.1009,7995.0
2023-01-06 13:40:00,202.61,202.63,201.91,202.13,11379.0,199.1894,199.209,198.5012,198.7175,11379.0
2023-01-06 13:50:00,202.06,202.38,201.83,202.27,3181.0,198.6487,198.9633,198.4225,198.8551,3181.0
2023-01-06 14:00:00,202.37,202.64,202.26,202.56,5672.0,198.9534,199.2189,198.8453,199.1402,5672.0
2023-01-06 14:10:00,202.64,202.81,202.45,202.68,5692.0,199.2189,199.386,199.0321,199.2582,5692.0
2023-01-06 14:20:00,202.84,203.18,202.74,202.86,8726.0,199.4155,199.7497,199.3172,199.4351,8726.0
2023-01-06 14:30:00,202.86,203.23,202.76,203.17,4958.0,199.4351,199.7989,199.3368,199.7399,4958.0
2023-01-06 14:40:00,203.1,203.12,202.51,202.8,7370.0,199.6711,199.6908,199.0911,199.3762,7370.0
2023-01-06 14:50:00,202.98,203.72,202.95,203.67,5101.0,199.5531,200.2806,199.5236,200.2315,5101.0
2023-01-06 15:00:00,203.73,204.26,203.72,204.1,5209.0,200.2905,200.8115,200.2806,200.6542,5209.0
2023-01-06 15:10:00,204.28,204.58,204.0,204.07,9901.0,200.8312,201.1261,200.5559,200.6247,9901.0
2023-01-06 15:20:00,204.1,204.57,204.07,204.12,8910.0,200.6542,201.1163,200.6247,200.6739,8910.0
2023-01-06 15:30:00,204.21,204.77,204.13,204.77,11877.0,200.7624,201.3129,200.6837,201.3129,11877.0
2023-01-06 15:40:00,204.77,204.98,204.57,204.65,11552.0,201.3129,201.5194,201.1163,201.1949,11552.0
2023-01-06 15:50:00,204.47,205.05,204.4,204.62,46413.0,201.018,201.5882,200.9492,201.1654,46413.0
2023-01-09 09:30:00,205.83,206.33,204.67,204.84,5769.0,202.355,202.8466,201.2146,201.3817,5769.0
2023-01-09 09:40:00,204.7,205.8,204.54,205.8,5000.0,201.2441,202.3255,201.0868,202.3255,5000.0
2023-01-09 09:50:00,205.8,206.5,205.77,206.43,10723.0,202.3255,203.0137,202.296,202.9449,10723.0
2023-01-09 10:00:00,206.53,207.21,206.06,206.24,9118.0,203.0432,203.7117,202.5811,202.7581,9118.0
2023-01-09 10:10:00,206.24,206.4,205.33,205.63,7204.0,202.7581,202.9154,201.8634,202.1584,7204.0
2023-01-09 10:20:00,206.02,206.15,205.3,205.74,12480.0,202.5418,202.6696,201.834,202.2665,12480.0
2023-01-09 10:30:00,205.74,206.65,205.74,206.37,15079.0,202.2665,203.1612,202.2665,202.8859,15079.0
2023-01-09 10:40:00,206.46,206.99,206.45,206.89,11522.0,202.9744,203.4954,202.9645,203.3971,11522.0
2023-01-09 10:50:00,206.89,207.01,206.36,206.47,13148.0,203.3971,203.5151,202.8761,202.9842,13148.0
2023-01-09 11:00:00,206.59,207.47,206.42,207.38,11063.0,203.1022,203.9673,202.935,203.8788,11063.0
2023-01-09 11:10:00,207.3,208.23,207.3,208.02,5580.0,203.8002,204.7145,203.8002,204.508,5580.0
2023-01-09 11:20:00,208.05,208.26,207.65,207.65,52023.0,204.5375,204.744,204.1443,204.1443,52023.0
2023-01-09 11:30:00,207.32,207.48,206.99,207.0,5141.0,203.8199,203.9772,203.4954,203.5053,5141.0
2023-01-09 11:40:00,207.18,208.04,207.16,208.0,21413.0,203.6822,204.5277,203.6626,204.4884,21413.0
2023-01-09 11:50:00,208.0,208.39,207.85,208.34,14707.0,204.4884,204.8718,204.3409,204.8226,14707.0
2023-01-09 12:00:00,208.32,208.38,207.66,207.78,22396.0,204.803,204.862,204.1541,204.2721,22396.0
2023-01-09 12:10:00,207.94,207.95,207.18,207.21,5600.0,204.4294,204.4392,203.6822,203.7117,5600.0
2023-01-09 12:20:00,207.19,207.65,206.97,207.08,13162.0,203.692,204.1443,203.4758,203.5839,13162.0
2023-01-09 12:30:00,207.03,207.39,206.44,206.44,12486.0,203.5347,203.8887,202.9547,202.9547,12486.0
2023-01-09 12:40:00,206.45,207.36,206.42,207.18,5511.0,202.9645,203.8592,202.935,203.6822,5511.0
2023-01-09 12:50:00,207.17,207.98,207.16,207.92,4153.0,203.6724,204.4687,203.6626,204.4097,4153.0
2023-01-09 13:00:00,207.95,208.04,207.31,207.4,5443.0,204.4392,204.5277,203.81,203.8985,5443.0
2023-01-09 13:10:00,207.41,207.62,207.18,207.55,5155.0,203.9083,204.1148,203.6822,204.046,5155.0
2023-01-09 13:20:00,207.62,207.63,207.29,207.57,8654.0,204.1148,204.1246,203.7904,204.0656,8654.0
2023-01-09 13:30:00,207.61,207.69,207.0,207.3,12366.0,204.105,204.1836,203.5053,203.8002,12366.0
2023-01-09 13:40:00,207.3,207.3,206.29,206.5,5677.0,203.8002,203.8002,202.8072,203.0137,5677.0
2023-01-09 13:50:00,206.5,206.74,206.37,206.74,4563.0,203.0137,203.2496,202.8859,203.2496,4563.0
2023-01-09 14:00:00,206.74,207.06,206.05,206.49,8012.0,203.2496,203.5642,202.5713,203.0039,8012.0
2023-01-09 14:10:00,206.43,206.55,206.08,206.08,11302.0,202.9449,203.0629,202.6008,202.6008,11302.0
2023-01-09 14:20:00,206.13,206.67,206.1,206.28,9241.0,202.6499,203.1808,202.6204,202.7974,9241.0
2023-01-09 14:30:00,206.19,206.19,205.79,206.05,6206.0,202.7089,202.7089,202.3157,202.5713,6206.0
2023-01-09 14:40:00,205.85,206.02,205.69,205.89,4104.0,202.3747,202.5418,202.2174,202.414,4104.0
2023-01-09 14:50:00,205.83,205.9,205.03,205.03,7156.0,202.355,202.4238,201.5685,201.5685,7156.0
2023-01-09 15:00:00,205.07,205.18,204.88,205.16,9262.0,201.6078,201.716,201.421,201.6963,9262.0
2023-01-09 15:10:00,205.05,205.22,204.61,205.08,16398.0,201.5882,201.7553,201.1556,201.6177,16398.0
2023-01-09 15:20:00,205.12,205.31,204.94,204.98,11227.0,201.657,201.8438,201.48,201.5194,11227.0
2023-01-09 15:30:00,205.01,205.06,204.64,204.71,12620.0,201.5489,201.598,201.1851,201.2539,12620.0
2023-01-09 15:40:00,204.71,205.01,204.52,204.66,17416.0,201.2539,201.5489,201.0671,201.2048,17416.0
2023-01-09 15:50:00,204.74,205.15,204.32,204.68,68356.0,201.2834,201.6865,200.8705,201.2244,68356.0
2023-01-10 09:30:00,203.11,205.63,203.11,205.16,4911.0,199.6809,202.1584,199.6809,201.6963,4911.0
2023-01-10 09:40:00,204.91,205.37,203.83,203.83,4792.0,201.4505,201.9028,200.3888,200.3888,4792.0
2023-01-10 09:50:00,204.51,206.22,204.44,205.8,2960.0,201.0573,202.7384,200.9885,202.3255,2960.0
2023-01-10 10:00:00,205.76,205.76,205.22,205.25,3800.0,202.2862,202.2862,201.7553,201.7848,3800.0
2023-01-10 10:10:00,205.28,205.86,204.95,205.06,6137.0,201.8143,202.3845,201.4899,201.598,6137.0
2023-01-10 10:20:00,204.85,204.94,204.08,204.08,26518.0,201.3916,201.48,200.6346,200.6346,26518.0
2023-01-10 10:30:00,204.19,204.19,203.22,203.67,6858.0,200.7427,200.7427,199.7891,200.2315,6858.0
2023-01-10 10:40:00,203.53,203.54,202.83,203.21,6695.0,200.0938,200.1037,199.4057,199.7792,6695.0
2023-01-10 10:50:00,203.43,204.2,203.43,204.2,5077.0,199.9955,200.7525,199.9955,200.7525,5077.0
2023-01-10 11:00:00,204.16,204.39,204.13,204.15,1817.0,200.7132,200.9393,200.6837,200.7034,1817.0
2023-01-10 11:10:00,204.14,204.48,204.03,204.26,3817.0,200.6935,201.0278,200.5854,200.8115,3817.0
2023-01-10 11:20:00,204.33,204.58,203.88,204.0,4794.0,200.8803,201.1261,200.4379,200.5559,4794.0
2023-01-10 11:30:00,204.07,204.5,203.79,204.27,3059.0,200.6247,201.0475,200.3494,200.8213,3059.0
2023-01-10 11:40:00,204.21,204.44,203.99,204.22,1900.0,200.7624,200.9885,200.5461,200.7722,1900.0
2023-01-10 11:50:00,204.32,204.45,204.2,204.38,1885.0,200.8705,200.9983,200.7525,200.9295,1885.0
2023-01-10 12:00:00,204.06,204.1,203.71,204.09,3360.0,200.6149,200.6542,200.2708,200.6444,3360.0
2023-01-10 12:10:00,204.19,204.56,204.08,204.08,1944.0,200.7427,201.1064,200.6346,200.6346,1944.0
2023-01-10 12:20:00,204.14,204.57,204.08,204.35,6061.0,200.6935,201.1163,200.6346,200.9,6061.0
2023-01-10 12:30:00,204.36,204.84,204.26,204.76,3570.0,200.9098,201.3817,200.8115,201.3031,3570.0
2023-01-10 12:40:00,204.66,204.79,204.39,204.72,14740.0,201.2048,201.3326,200.9393,201.2637,14740.0
2023-01-10 12:50:00,204.73,204.81,204.54,204.68,5630.0,201.2736,201.3522,201.0868,201.2244,5630.0
2023-01-10 13:00:00,204.59,204.96,204.49,204.87,9694.0,201.1359,201.4997,201.0376,201.4112,9694.0
2023-01-10 13:10:00,204.88,204.89,204.4,204.4,6752.0,201.421,201.4309,200.9492,200.9492,6752.0
2023-01-10 13:20:00,204.44,205.1,204.3,205.04,8400.0,200.9885,201.6373,200.8508,201.5783,8400.0
2023-01-10 13:30:00,205.03,205.13,204.9,205.0,6970.0,201.5685,201.6668,201.4407,201.539,6970.0
2023-01-10 13:40:00,205.06,205.06,204.62,204.96,9239.0,201.598,201.598,201.1654,201.4997,9239.0
2023-01-10 13:50:00,205.0,205.02,204.64,204.87,3985.0,201.539,201.5587,201.1851,201.4112,3985.0
2023-01-10 14:00:00,204.93,205.01,204.69,205.0,5185.0,201.4702,201.5489,201.2343,201.539,5185.0
2023-01-10 14:10:00,205.0,205.03,204.76,205.0,14843.0,201.539,201.5685,201.3031,201.539,14843.0
2023-01-10 14:20:00,204.98,205.03,204.82,204.98,17635.0,201.5194,201.5685,201.3621,201.5194,17635.0
2023-01-10 14:30:00,205.0,205.27,204.75,204.98,19659.0,201.539,201.8045,201.2932,201.5194,19659.0
2023-01-10 14:40:00,204.88,204.99,204.67,204.93,2167.0,201.421,201.5292,201.2146,201.4702,2167.0
2023-01-10 14:50:00,204.93,205.01,204.78,204.9,8895.0,201.4702,201.5489,201.3227,201.4407,8895.0
2023-01-10 15:00:00,204.93,204.94,204.43,204.8,4053.0,201.4702,201.48,200.9786,201.3424,4053.0
2023-01-10 15:10:00,204.89,205.39,204.8,205.09,18412.0,201.4309,201.9224,201.3424,201.6275,18412.0
2023-01-10 15:20:00,205.04,205.07,204.93,204.96,8928.0,201.5783,201.6078,201.4702,201.4997,8928.0
2023-01-10 15:30:00,204.95,205.13,204.73,205.01,11199.0,201.4899,201.6668,201.2736,201.5489,11199.0
2023-01-10 15:40:00,205.01,205.02,204.79,204.81,25979.0,201.5489,201.5587,201.3326,201.3522,25979.0
2023-01-10 15:50:00,204.88,205.04,204.72,205.0,118596.0,201.421,201.5783,201.2637,201.539,118596.0
2023-01-11 09:30:00,206.76,207.7,205.34,207.28,3014.0,203.2693,204.1934,201.8733,203.7805,3014.0
2023-01-11 09:40:00,208.0,208.3,207.41,207.63,3383.0,204.4884,204.7833,203.9083,204.1246,3383.0
2023-01-11 09:50:00,207.63,208.27,207.59,207.96,8641.0,204.1246,204.7538,204.0853,204.449,8641.0
2023-01-11 10:00:00,208.08,208.49,207.67,208.3,7942.0,204.567,204.9701,204.1639,204.7833,7942.0
2023-01-11 10:10:00,208.5,209.01,208.32,208.32,4937.0,204.9799,205.4813,204.803,204.803,4937.0
2023-01-11 10:20:00,208.07,208.58,207.97,208.52,8186.0,204.5572,205.0586,204.4589,204.9996,8186.0
2023-01-11 10:30:00,208.52,208.7,207.58,207.86,16776.0,204.9996,205.1766,204.0755,204.3507,16776.0
2023-01-11 10:40:00,207.87,208.11,207.72,207.83,7557.0,204.3606,204.5965,204.2131,204.3212,7557.0
2023-01-11 10:50:00,207.75,207.75,207.27,207.45,4791.0,204.2426,204.2426,203.7707,203.9477,4791.0
2023-01-11 11:00:00,207.54,207.83,207.47,207.5,7528.0,204.0361,204.3212,203.9673,203.9968,7528.0
2023-01-11 11:10:00,207.5,207.93,207.49,207.75,46952.0,203.9968,204.4196,203.987,204.2426,46952.0
2023-01-11 11:20:00,207.81,208.89,207.81,208.89,2171.0,204.3016,205.3633,204.3016,205.3633,2171.0
2023-01-11 11:30:00,208.85,209.06,208.57,208.87,3977.0,205.324,205.5305,205.0487,205.3437,3977.0
2023-01-11 11:40:00,208.94,209.59,208.8,209.52,4444.0,205.4125,206.0515,205.2749,205.9827,4444.0
2023-01-11 11:50:00,209.46,209.82,209.3,209.72,7966.0,205.9237,206.2776,205.7664,206.1793,7966.0
2023-01-11 12:00:00,209.81,209.97,209.72,209.94,3200.0,206.2678,206.4251,206.1793,206.3956,3200.0
2023-01-11 12:10:00,209.98,210.23,209.77,210.19,4222.0,206.4349,206.6807,206.2285,206.6414,4222.0
2023-01-11 12:20:00,210.18,210.39,210.11,210.37,3119.0,206.6316,206.838,206.5627,206.8184,3119.0
2023-01-11 12:30:00,210.21,210.37,209.99,210.37,3464.0,206.6611,206.8184,206.4448,206.8184,3464.0
2023-01-11 12:40:00,210.66,210.66,210.38,210.47,2523.0,207.1035,207.1035,206.8282,206.9167,2523.0
2023-01-11 12:50:00,210.47,210.8,210.39,210.77,3213.0,206.9167,207.2411,206.838,207.2116,3213.0
2023-01-11 13:00:00,210.83,211.07,210.79,210.98,2725.0,207.2706,207.5065,207.2313,207.4181,2725.0
2023-01-11 13:10:00,210.98,211.39,210.86,211.0,8547.0,207.4181,207.8211,207.3001,207.4377,8547.0
2023-01-11 13:20:00,211.11,211.4,211.02,211.4,1868.0,207.5459,207.831,207.4574,207.831,1868.0
2023-01-11 13:30:00,211.47,211.76,211.13,211.47,11286.0,207.8998,208.1849,207.5655,207.8998,11286.0
2023-01-11 13:40:00,211.58,211.81,211.3,211.31,3698.0,208.0079,208.234,207.7327,207.7425,3698.0
2023-01-11 13:50:00,211.08,211.12,210.88,211.12,3136.0,207.5164,207.5557,207.3197,207.5557,3136.0
2023-01-11 14:00:00,211.09,211.4,210.99,211.19,4118.0,207.5262,207.831,207.4279,207.6245,4118.0
2023-01-11 14:10:00,211.16,211.59,211.15,211.55,3255.0,207.595,208.0178,207.5852,207.9784,3255.0
2023-01-11 14:20:00,211.57,211.73,211.53,211.59,4060.0,207.9981,208.1554,207.9588,208.0178,4060.0
2023-01-11 14:30:00,211.63,211.91,211.6,211.88,5404.0,208.0571,208.3324,208.0276,208.3029,5404.0
2023-01-11 14:40:00,211.94,212.42,211.94,212.2,7586.0,208.3619,208.8338,208.3619,208.6175,7586.0
2023-01-11 14:50:00,212.23,212.23,211.55,211.56,6302.0,208.647,208.647,207.9784,207.9883,6302.0
2023-01-11 15:00:00,211.55,212.27,211.55,212.2,6346.0,207.9784,208.6863,207.9784,208.6175,6346.0
2023-01-11 15:10:00,212.24,212.8,212.22,212.7,6859.0,208.6568,209.2073,208.6371,209.109,6859.0
2023-01-11 15:20:00,212.73,212.88,212.17,212.23,10547.0,209.1385,209.286,208.588,208.647,10547.0
2023-01-11 15:30:00,212.26,212.39,211.86,211.95,22443.0,208.6765,208.8043,208.2832,208.3717,22443.0
2023-01-11 15:40:00,211.97,212.5,211.89,212.5,24463.0,208.3913,208.9124,208.3127,208.9124,24463.0
2023-01-11 15:50:00,212.5,213.6,212.42,213.48,80777.0,208.9124,209.9938,208.8338,209.8759,80777.0
2023-01-12 09:30:00,215.0,215.93,212.13,212.85,66096.0,211.3702,212.2845,208.5486,209.2565,66096.0
2023-01-12 09:40:00,211.99,212.19,211.1,211.61,4134.0,208.411,208.6076,207.536,208.0374,4134.0
2023-01-12 09:50:00,211.36,212.16,211.13,211.33,13818.0,207.7916,208.5781,207.5655,207.7622,13818.0
2023-01-12 10:00:00,211.7,214.19,211.53,214.19,19668.0,208.1259,210.5739,207.9588,210.5739,19668.0
2023-01-12 10:10:00,214.22,215.58,214.22,215.17,14906.0,210.6034,211.9404,210.6034,211.5373,14906.0
2023-01-12 10:20:00,215.07,215.25,214.43,214.53,11263.0,211.439,211.616,210.8098,210.9081,11263.0
2023-01-12 10:30:00,214.76,215.32,214.19,215.19,5420.0,211.1342,211.6848,210.5739,211.557,5420.0
2023-01-12 10:40:00,215.18,215.18,213.71,214.15,2951.0,211.5472,211.5472,210.102,210.5345,2951.0
2023-01-12 10:50:00,214.01,215.07,214.01,214.59,4776.0,210.3969,211.439,210.3969,210.9671,4776.0
2023-01-12 11:00:00,214.51,214.93,213.77,214.73,5256.0,210.8885,211.3014,210.161,211.1048,5256.0
2023-01-12 11:10:00,214.73,214.78,214.19,214.68,8188.0,211.1048,211.1539,210.5739,211.0556,8188.0
2023-01-12 11:20:00,214.85,215.09,214.59,214.63,5216.0,211.2227,211.4587,210.9671,211.0064,5216.0
2023-01-12 11:30:00,214.48,214.72,214.29,214.58,2914.0,210.859,211.0949,210.6722,210.9573,2914.0
2023-01-12 11:40:00,214.61,215.32,214.25,215.2,11385.0,210.9868,211.6848,210.6329,211.5668,11385.0
2023-01-12 11:50:00,214.98,215.0,214.45,214.94,9249.0,211.3505,211.3702,210.8295,211.3112,9249.0
2023-01-12 12:00:00,214.81,215.16,214.7,215.16,2283.0,211.1834,211.5275,211.0753,211.5275,2283.0
2023-01-12 12:10:00,215.31,215.86,215.15,215.75,6273.0,211.675,212.2157,211.5177,212.1075,6273.0
2023-01-12 12:20:00,215.78,215.8,215.57,215.72,6904.0,212.137,212.1567,211.9306,212.078,6904.0
2023-01-12 12:30:00,215.68,215.72,215.03,215.4,6979.0,212.0387,212.078,211.3997,211.7634,6979.0
2023-01-12 12:40:00,215.37,216.07,215.37,216.07,5813.0,211.7339,212.4221,211.7339,212.4221,5813.0
2023-01-12 12:50:00,215.93,216.08,215.39,215.39,26125.0,212.2845,212.432,211.7536,211.7536,26125.0
2023-01-12 13:00:00,215.54,216.05,215.48,215.95,3823.0,211.9011,212.4025,211.8421,212.3042,3823.0
2023-01-12 13:10:00,215.9,215.96,215.78,215.96,5133.0,212.255,212.314,212.137,212.314,5133.0
2023-01-12 13:20:00,215.9,215.9,214.23,214.81,7363.0,212.255,212.255,210.6132,211.1834,7363.0
2023-01-12 13:30:00,214.56,215.36,214.4,215.25,11042.0,210.9376,211.7241,210.7803,211.616,11042.0
2023-01-12 13:40:00,215.42,215.84,215.3,215.78,5492.0,211.7831,212.196,211.6651,212.137,5492.0
2023-01-12 13:50:00,215.57,216.35,215.57,215.93,4681.0,211.9306,212.6974,211.9306,212.2845,4681.0
2023-01-12 14:00:00,216.0,216.15,215.74,215.75,4542.0,212.3533,212.5008,212.0977,212.1075,4542.0
2023-01-12 14:10:00,215.86,216.13,215.7,215.89,4206.0,212.2157,212.4811,212.0584,212.2452,4206.0
2023-01-12 14:20:00,215.89,215.99,215.54,215.61,4397.0,212.2452,212.3435,211.9011,211.9699,4397.0
2023-01-12 14:30:00,215.57,215.8,215.47,215.74,3600.0,211.9306,212.1567,211.8323,212.0977,3600.0
2023-01-12 14:40:00,215.73,215.9,215.57,215.87,3505.0,212.0879,212.255,211.9306,212.2255,3505.0
2023-01-12 14:50:00,215.85,215.85,215.15,215.45,7303.0,212.2058,212.2058,211.5177,211.8126,7303.0
2023-01-12 15:00:00,215.57,215.65,215.01,215.01,3802.0,211.9306,212.0092,211.38,211.38,3802.0
2023-01-12 15:10:00,214.91,215.26,214.72,215.01,8765.0,211.2817,211.6258,211.0949,211.38,8765.0
2023-01-12 15:20:00,215.01,215.56,214.99,215.44,8794.0,211.38,211.9207,211.3604,211.8028,8794.0
2023-01-12 15:30:00,215.4,215.53,214.97,215.17,10047.0,211.7634,211.8912,211.3407,211.5373,10047.0
2023-01-12 15:40:00,215.17,215.37,214.93,215.31,16291.0,211.5373,211.7339,211.3014,211.675,16291.0
2023-01-12 15:50:00,215.31,216.31,215.27,216.07,74092.0,211.675,212.6581,211.6356,212.4221,74092.0
2023-01-13 09:30:00,213.67,215.76,213.15,215.52,26490.0,210.0626,212.1174,209.5514,211.8814,26490.0
2023-01-13 09:40:00,215.59,216.25,215.15,216.08,2205.0,211.9502,212.5991,211.5177,212.432,2205.0
2023-01-13 09:50:00,216.31,217.24,216.31,217.19,41863.0,212.6581,213.5724,212.6581,213.5232,41863.0
2023-01-13 10:00:00,216.97,217.51,216.86,217.14,14064.0,213.3069,213.8378,213.1988,213.4741,14064.0
2023-01-13 10:10:00,217.2,218.1,216.95,217.53,19843.0,213.5331,214.4179,213.2873,213.8575,19843.0
2023-01-13 10:20:00,217.62,218.0,217.48,217.86,10671.0,213.946,214.3195,213.8083,214.1819,10671.0
2023-01-13 10:30:00,217.74,217.93,217.42,217.48,2956.0,214.0639,214.2507,213.7493,213.8083,2956.0
2023-01-13 10:40:00,217.5,217.8,217.29,217.32,35637.0,213.828,214.1229,213.6215,213.651,35637.0
2023-01-13 10:50:00,217.06,217.49,217.01,217.27,3264.0,213.3954,213.8182,213.3463,213.6019,3264.0
2023-01-13 11:00:00,217.34,217.4,216.59,216.98,21338.0,213.6707,213.7297,212.9333,213.3168,21338.0
2023-01-13 11:10:00,216.8,217.08,216.53,216.61,4629.0,213.1398,213.4151,212.8744,212.953,4629.0
2023-01-13 11:20:00,216.62,217.11,216.62,217.01,6507.0,212.9628,213.4446,212.9628,213.3463,6507.0
2023-01-13 11:30:00,216.86,216.88,216.57,216.64,6739.0,213.1988,213.2185,212.9137,212.9825,6739.0
2023-01-13 11:40:00,216.7,216.86,216.48,216.6,3006.0,213.0415,213.1988,212.8252,212.9432,3006.0
2023-01-13 11:50:00,216.75,216.85,216.54,216.74,2442.0,213.0906,213.189,212.8842,213.0808,2442.0
2023-01-13 12:00:00,216.8,217.07,216.67,216.87,3319.0,213.1398,213.4052,213.012,213.2086,3319.0
2023-01-13 12:10:00,216.88,217.09,216.87,217.09,2500.0,213.2185,213.4249,213.2086,213.4249,2500.0
2023-01-13 12:20:00,217.06,217.34,216.82,217.1,4217.0,213.3954,213.6707,213.1595,213.4347,4217.0
2023-01-13 12:30:00,217.0,217.18,216.85,216.99,4342.0,213.3364,213.5134,213.189,213.3266,4342.0
2023-01-13 12:40:00,217.07,217.23,216.68,217.23,4384.0,213.4052,213.5625,213.0218,213.5625,4384.0
2023-01-13 12:50:00,217.27,217.78,217.05,217.64,2858.0,213.6019,214.1033,213.3856,213.9656,2858.0
2023-01-13 13:00:00,217.9,218.19,217.81,218.02,2693.0,214.2212,214.5063,214.1328,214.3392,2693.0
2023-01-13 13:10:00,218.02,218.02,217.43,217.49,19342.0,214.3392,214.3392,213.7592,213.8182,19342.0
2023-01-13 13:20:00,217.55,217.74,217.14,217.37,4520.0,213.8771,214.0639,213.4741,213.7002,4520.0
2023-01-13 13:30:00,217.4,217.46,217.15,217.41,3687.0,213.7297,213.7887,213.4839,213.7395,3687.0
2023-01-13 13:40:00,217.44,218.16,217.41,217.96,6139.0,213.769,214.4768,213.7395,214.2802,6139.0
2023-01-13 13:50:00,217.96,217.99,217.75,217.81,5192.0,214.2802,214.3097,214.0738,214.1328,5192.0
2023-01-13 14:00:00,217.91,217.95,217.27,217.27,5731.0,214.2311,214.2704,213.6019,213.6019,5731.0
2023-01-13 14:10:00,217.26,217.26,216.6,216.6,4969.0,213.592,213.592,212.9432,212.9432,4969.0
2023-01-13 14:20:00,216.57,216.9,216.36,216.89,12735.0,212.9137,213.2381,212.7072,213.2283,12735.0
2023-01-13 14:30:00,216.9,217.18,216.61,216.72,7119.0,213.2381,213.5134,212.953,213.0612,7119.0
2023-01-13 14:40:00,216.69,217.15,216.46,217.15,8194.0,213.0317,213.4839,212.8055,213.4839,8194.0
2023-01-13 14:50:00,216.96,216.96,216.64,216.84,4903.0,213.2971,213.2971,212.9825,213.1791,4903.0
2023-01-13 15:00:00,216.86,217.35,216.85,217.06,17419.0,213.1988,213.6805,213.189,213.3954,17419.0
2023-01-13 15:10:00,217.13,217.28,216.82,216.97,9074.0,213.4642,213.6117,213.1595,213.3069,9074.0
2023-01-13 15:20:00,216.86,217.01,216.75,216.87,9431.0,213.1988,213.3463,213.0906,213.2086,9431.0
2023-01-13 15:30:00,216.99,217.44,216.8,217.44,23942.0,213.3266,213.769,213.1398,213.769,23942.0
2023-01-13 15:40:00,217.5,217.5,216.8,216.97,18322.0,213.828,213.828,213.1398,213.3069,18322.0
2023-01-13 15:50:00,217.0,217.35,216.81,217.0,97038.0,213.3364,213.6805,213.1496,213.3364,97038.0
2023-01-17 09:30:00,217.74,217.74,217.01,217.29,7418.0,214.0639,214.0639,213.3463,213.6215,7418.0
2023-01-17 09:40:00,216.94,217.7,216.84,217.15,10412.0,213.2774,214.0246,213.1791,213.4839,10412.0
2023-01-17 09:50:00,217.48,217.49,216.81,216.96,11861.0,213.8083,213.8182,213.1496,213.2971,11861.0
2023-01-17 10:00:00,217.15,218.06,217.15,217.76,9731.0,213.4839,214.3785,213.4839,214.0836,9731.0
2023-01-17 10:10:00,217.8,218.61,217.8,218.57,10132.0,214.1229,214.9192,214.1229,214.8799,10132.0
2023-01-17 10:20:00,218.58,218.86,218.23,218.23,9729.0,214.8898,215.165,214.5457,214.5457,9729.0
2023-01-17 10:30:00,218.21,218.29,216.73,216.73,15385.0,214.526,214.6046,213.071,213.071,15385.0
2023-01-17 10:40:00,216.96,216.96,216.19,216.45,15472.0,213.2971,213.2971,212.5401,212.7957,15472.0
2023-01-17 10:50:00,216.59,216.59,215.91,216.18,11269.0,212.9333,212.9333,212.2648,212.5303,11269.0
2023-01-17 11:00:00,216.21,216.26,215.44,215.55,11025.0,212.5598,212.6089,211.8028,211.9109,11025.0
2023-01-17 11:10:00,215.66,215.74,215.36,215.66,6614.0,212.019,212.0977,211.7241,212.019,6614.0
2023-01-17 11:20:00,215.74,215.81,215.14,215.54,9519.0,212.0977,212.1665,211.5078,211.9011,9519.0
2023-01-17 11:30:00,215.49,215.88,215.36,215.42,5475.0,211.8519,212.2353,211.7241,211.7831,5475.0
2023-01-17 11:40:00,215.43,215.58,214.95,215.58,6573.0,211.7929,211.9404,211.321,211.9404,6573.0
2023-01-17 11:50:00,215.53,216.44,215.53,215.95,12313.0,211.8912,212.7859,211.8912,212.3042,12313.0
2023-01-17 12:00:00,216.04,216.15,215.77,215.84,11414.0,212.3926,212.5008,212.1272,212.196,11414.0
2023-01-17 12:10:00,215.85,215.86,214.8,214.87,4460.0,212.2058,212.2157,211.1736,211.2424,4460.0
2023-01-17 12:20:00,214.72,215.17,214.59,215.07,6908.0,211.0949,211.5373,210.9671,211.439,6908.0
2023-01-17 12:30:00,215.21,215.77,215.18,215.77,3590.0,211.5766,212.1272,211.5472,212.1272,3590.0
2023-01-17 12:40:00,215.89,216.13,215.71,216.13,5757.0,212.2452,212.4811,212.0682,212.4811,5757.0
2023-01-17 12:50:00,215.98,216.34,215.97,216.09,9418.0,212.3336,212.6876,212.3238,212.4418,9418.0
2023-01-17 13:00:00,216.06,216.12,215.54,215.88,5791.0,212.4123,212.4713,211.9011,212.2353,5791.0
2023-01-17 13:10:00,215.89,216.04,215.63,215.73,3207.0,212.2452,212.3926,211.9896,212.0879,3207.0
2023-01-17 13:20:00,215.67,215.93,215.62,215.92,4084.0,212.0289,212.2845,211.9797,212.2747,4084.0
2023-01-17 13:30:00,215.74,216.15,215.74,216.11,6111.0,212.0977,212.5008,212.0977,212.4615,6111.0
2023-01-17 13:40:00,216.1,216.2,215.65,215.88,6438.0,212.4516,212.5499,212.0092,212.2353,6438.0
2023-01-17 13:50:00,215.95,216.31,215.88,216.24,6969.0,212.3042,212.6581,212.2353,212.5893,6969.0
2023-01-17 14:00:00,216.23,216.36,215.99,216.2,3992.0,212.5794,212.7072,212.3435,212.5499,3992.0
2023-01-17 14:10:00,216.12,216.12,215.24,215.65,4220.0,212.4713,212.4713,211.6061,212.0092,4220.0
2023-01-17 14:20:00,215.61,216.02,215.35,216.0,7122.0,211.9699,212.373,211.7143,212.3533,7122.0
2023-01-17 14:30:00,215.97,216.45,215.97,216.12,11506.0,212.3238,212.7957,212.3238,212.4713,11506.0
2023-01-17 14:40:00,215.74,216.14,215.74,216.06,4083.0,212.0977,212.4909,212.0977,212.4123,4083.0
2023-01-17 14:50:00,216.02,216.28,215.74,215.74,7871.0,212.373,212.6286,212.0977,212.0977,7871.0
2023-01-17 15:00:00,215.83,216.12,215.46,215.61,9408.0,212.1862,212.4713,211.8224,211.9699,9408.0
2023-01-17 15:10:00,215.48,216.15,215.24,215.98,10750.0,211.8421,212.5008,211.6061,212.3336,10750.0
2023-01-17 15:20:00,215.82,216.03,215.66,215.91,9069.0,212.1763,212.3828,212.019,212.2648,9069.0
2023-01-17 15:30:00,215.98,216.18,215.76,216.0,15103.0,212.3336,212.5303,212.1174,212.3533,15103.0
2023-01-17 15:40:00,216.0,216.17,215.65,215.87,20564.0,212.3533,212.5204,212.0092,212.2255,20564.0
2023-01-17 15:50:00,215.92,216.49,215.28,215.99,97162.0,212.2747,212.835,211.6455,212.3435,97162.0
2023-01-18 09:30:00,218.28,221.03,218.28,220.24,25930.0,214.5948,217.2984,214.5948,216.5217,25930.0
2023-01-18 09:40:00,220.53,221.12,220.21,220.39,7045.0,216.8068,217.3869,216.4922,216.6692,7045.0
2023-01-18 09:50:00,220.38,221.23,219.92,220.54,6168.0,216.6594,217.495,216.2071,216.8167,6168.0
2023-01-18 10:00:00,220.41,220.64,219.91,219.99,8937.0,216.6889,216.915,216.1973,216.2759,8937.0
2023-01-18 10:10:00,219.99,220.35,219.18,219.25,23263.0,216.2759,216.6299,215.4796,215.5484,23263.0
2023-01-18 10:20:00,219.35,220.52,219.35,220.21,18089.0,215.6468,216.797,215.6468,216.4922,18089.0
2023-01-18 10:30:00,220.24,220.48,219.44,219.44,25425.0,216.5217,216.7577,215.7352,215.7352,25425.0
2023-01-18 10:40:00,219.34,219.86,218.89,219.69,4938.0,215.6369,216.1481,215.1945,215.981,4938.0
2023-01-18 10:50:00,219.66,219.66,218.72,219.26,5320.0,215.9515,215.9515,215.0274,215.5583,5320.0
2023-01-18 11:00:00,219.25,219.28,218.21,218.37,3449.0,215.5484,215.5779,214.526,214.6833,3449.0
2023-01-18 11:10:00,218.35,218.45,218.1,218.26,4930.0,214.6636,214.7619,214.4179,214.5752,4930.0
2023-01-18 11:20:00,218.36,218.66,217.8,218.51,8345.0,214.6735,214.9684,214.1229,214.8209,8345.0
2023-01-18 11:30:00,218.58,218.6,217.88,217.89,7677.0,214.8898,214.9094,214.2016,214.2114,7677.0
2023-01-18 11:40:00,217.87,218.63,217.75,218.63,5244.0,214.1917,214.9389,214.0738,214.9389,5244.0
2023-01-18 11:50:00,218.51,218.66,218.22,218.66,4160.0,214.8209,214.9684,214.5358,214.9684,4160.0
2023-01-18 12:00:00,218.59,218.94,218.46,218.85,5867.0,214.8996,215.2437,214.7718,215.1552,5867.0
2023-01-18 12:10:00,218.95,219.18,218.53,218.63,2881.0,215.2535,215.4796,214.8406,214.9389,2881.0
2023-01-18 12:20:00,218.67,218.73,218.1,218.28,4987.0,214.9782,215.0372,214.4179,214.5948,4987.0
2023-01-18 12:30:00,218.19,218.43,217.99,218.14,7823.0,214.5063,214.7423,214.3097,214.4572,7823.0
2023-01-18 12:40:00,218.14,218.33,217.91,218.25,16993.0,214.4572,214.644,214.2311,214.5653,16993.0
2023-01-18 12:50:00,218.32,218.43,217.66,217.82,5881.0,214.6341,214.7423,213.9853,214.1426,5881.0
2023-01-18 13:00:00,217.76,218.19,217.46,217.51,10186.0,214.0836,214.5063,213.7887,213.8378,10186.0
2023-01-18 13:10:00,217.52,217.92,217.5,217.77,6589.0,213.8476,214.2409,213.828,214.0934,6589.0
2023-01-18 13:20:00,217.85,218.02,217.51,217.86,6383.0,214.1721,214.3392,213.8378,214.1819,6383.0
2023-01-18 13:30:00,217.93,217.98,217.7,217.75,5558.0,214.2507,214.2999,214.0246,214.0738,5558.0
2023-01-18 13:40:00,217.75,218.23,217.69,217.88,7953.0,214.0738,214.5457,214.0148,214.2016,7953.0
2023-01-18 13:50:00,217.94,218.02,217.69,217.8,3578.0,214.2606,214.3392,214.0148,214.1229,3578.0
2023-01-18 14:00:00,217.7,217.9,217.5,217.63,7823.0,214.0246,214.2212,213.828,213.9558,7823.0
2023-01-18 14:10:00,217.64,217.64,217.27,217.4,5537.0,213.9656,213.9656,213.6019,213.7297,5537.0
2023-01-18 14:20:00,217.57,217.84,217.52,217.84,3145.0,213.8968,214.1622,213.8476,214.1622,3145.0
2023-01-18 14:30:00,217.83,217.88,217.54,217.81,7935.0,214.1524,214.2016,213.8673,214.1328,7935.0
2023-01-18 14:40:00,217.72,217.92,217.52,217.84,10521.0,214.0443,214.2409,213.8476,214.1622,10521.0
2023-01-18 14:50:00,217.75,217.88,217.62,217.88,12701.0,214.0738,214.2016,213.946,214.2016,12701.0
2023-01-18 15:00:00,217.88,217.96,217.55,217.72,9136.0,214.2016,214.2802,213.8771,214.0443,9136.0
2023-01-18 15:10:00,217.71,218.27,217.71,217.89,14265.0,214.0344,214.585,214.0344,214.2114,14265.0
2023-01-18 15:20:00,217.83,218.26,217.83,218.11,13206.0,214.1524,214.5752,214.1524,214.4277,13206.0
2023-01-18 15:30:00,218.08,218.13,217.64,217.65,16364.0,214.3982,214.4473,213.9656,213.9755,16364.0
2023-01-18 15:40:00,217.58,217.79,217.43,217.59,20428.0,213.9066,214.1131,213.7592,213.9165,20428.0
2023-01-18 15:50:00,217.66,217.96,217.43,217.64,75038.0,213.9853,214.2802,213.7592,213.9656,75038.0
2023-01-19 09:30:00,214.94,216.15,214.94,216.11,5590.0,211.3112,212.5008,211.3112,212.4615,5590.0
2023-01-19 09:40:00,216.11,216.34,214.9,215.11,24740.0,212.4615,212.6876,211.2719,211.4783,24740.0
2023-01-19 09:50:00,215.1,215.72,214.6,215.62,32206.0,211.4685,212.078,210.9769,211.9797,32206.0
2023-01-19 10:00:00,215.48,216.38,215.48,215.76,21272.0,211.8421,212.7269,211.8421,212.1174,21272.0
2023-01-19 10:10:00,215.85,215.89,214.5,215.22,37590.0,212.2058,212.2452,210.8786,211.5865,37590.0
2023-01-19 10:20:00,215.22,216.13,215.05,216.05,36040.0,211.5865,212.4811,211.4193,212.4025,36040.0
2023-01-19 10:30:00,216.04,216.14,214.82,215.67,51660.0,212.3926,212.4909,211.1932,212.0289,51660.0
2023-01-19 10:40:00,215.69,215.95,215.5,215.7,52361.0,212.0485,212.3042,211.8618,212.0584,52361.0
2023-01-19 10:50:00,215.7,215.72,214.78,215.16,72933.0,212.0584,212.078,211.1539,211.5275,72933.0
2023-01-19 11:00:00,215.16,215.87,215.05,215.36,38204.0,211.5275,212.2255,211.4193,211.7241,38204.0
2023-01-19 11:10:00,215.22,216.56,215.22,216.5,24267.0,211.5865,212.9039,211.5865,212.8449,24267.0
2023-01-19 11:20:00,216.45,216.65,216.15,216.21,22016.0,212.7957,212.9923,212.5008,212.5598,22016.0
2023-01-19 11:30:00,216.3,216.66,215.84,216.63,36074.0,212.6482,213.0022,212.196,212.9727,36074.0
2023-01-19 11:40:00,216.74,216.76,216.24,216.66,31331.0,213.0808,213.1005,212.5893,213.0022,31331.0
2023-01-19 11:50:00,216.68,216.85,216.27,216.85,7121.0,213.0218,213.189,212.6188,213.189,7121.0
2023-01-19 12:00:00,216.9,217.29,216.68,216.7,6243.0,213.2381,213.6215,213.0218,213.0415,6243.0
2023-01-19 12:10:00,216.65,216.73,216.25,216.46,30260.0,212.9923,213.071,212.5991,212.8055,30260.0
2023-01-19 12:20:00,216.49,216.86,216.28,216.83,28969.0,212.835,213.1988,212.6286,213.1693,28969.0
2023-01-19 12:30:00,216.8,216.99,216.67,216.78,16682.0,213.1398,213.3266,213.012,213.1201,16682.0
2023-01-19 12:40:00,216.71,217.04,216.66,216.76,13622.0,213.0513,213.3758,213.0022,213.1005,13622.0
2023-01-19 12:50:00,216.8,217.09,216.63,217.04,15829.0,213.1398,213.4249,212.9727,213.3758,15829.0
2023-01-19 13:00:00,217.19,217.62,217.0,217.27,11144.0,213.5232,213.946,213.3364,213.6019,11144.0
2023-01-19 13:10:00,217.25,217.31,216.18,217.25,26600.0,213.5822,213.6412,212.5303,213.5822,26600.0
2023-01-19 13:20:00,217.26,217.56,217.08,217.35,17879.0,213.592,213.887,213.4151,213.6805,17879.0
2023-01-19 13:30:00,217.42,217.84,217.41,217.75,7350.0,213.7493,214.1622,213.7395,214.0738,7350.0
2023-01-19 13:40:00,217.83,218.0,217.21,217.21,5214.0,214.1524,214.3195,213.5429,213.5429,5214.0
2023-01-19 13:50:00,217.34,217.7,217.23,217.29,4841.0,213.6707,214.0246,213.5625,213.6215,4841.0
2023-01-19 14:00:00,217.53,217.56,217.04,217.22,16102.0,213.8575,213.887,213.3758,213.5527,16102.0
2023-01-19 14:10:00,217.2,217.75,217.2,217.5,6368.0,213.5331,214.0738,213.5331,213.828,6368.0
2023-01-19 14:20:00,217.48,217.66,217.37,217.37,5845.0,213.8083,213.9853,213.7002,213.7002,5845.0
2023-01-19 14:30:00,217.35,217.83,217.23,217.63,5320.0,213.6805,214.1524,213.5625,213.9558,5320.0
2023-01-19 14:40:00,217.52,217.83,217.37,217.45,4685.0,213.8476,214.1524,213.7002,213.7788,4685.0
2023-01-19 14:50:00,217.4,217.78,217.2,217.63,8752.0,213.7297,214.1033,213.5331,213.9558,8752.0
2023-01-19 15:00:00,217.84,217.88,217.46,217.46,4237.0,214.1622,214.2016,213.7887,213.7887,4237.0
2023-01-19 15:10:00,217.46,217.84,217.35,217.35,6676.0,213.7887,214.1622,213.6805,213.6805,6676.0
2023-01-19 15:20:00,217.59,217.87,217.36,217.8,17722.0,213.9165,214.1917,213.6903,214.1229,17722.0
2023-01-19 15:30:00,217.74,217.87,217.32,217.79,23100.0,214.0639,214.1917,213.651,214.1131,23100.0
2023-01-19 15:40:00,217.8,217.95,217.67,217.82,41135.0,214.1229,214.2704,213.9951,214.1426,41135.0
2023-01-19 15:50:00,217.8,217.87,217.27,217.51,134026.0,214.1229,214.1917,213.6019,213.8378,134026.0
2023-01-20 09:30:00,216.91,218.0,216.91,217.77,48633.0,213.2479,214.3195,213.2479,214.0934,48633.0
2023-01-20 09:40:00,217.49,217.93,217.34,217.73,32711.0,213.8182,214.2507,213.6707,214.0541,32711.0
2023-01-20 09:50:00,217.55,218.08,217.54,217.91,6655.0,213.8771,214.3982,213.8673,214.2311,6655.0
2023-01-20 10:00:00,217.7,218.12,217.47,217.89,12954.0,214.0246,214.4375,213.7985,214.2114,12954.0
2023-01-20 10:10:00,217.81,218.02,217.4,217.94,45192.0,214.1328,214.3392,213.7297,214.2606,45192.0
2023-01-20 10:20:00,217.9,218.13,217.19,218.12,67516.0,214.2212,214.4473,213.5232,214.4375,67516.0
2023-01-20 10:30:00,217.74,218.2,217.74,218.04,2968.0,214.0639,214.5162,214.0639,214.3589,2968.0
2023-01-20 10:40:00,218.03,218.13,217.92,218.05,2842.0,214.349,214.4473,214.2409,214.3687,2842.0
2023-01-20 10:50:00,217.95,218.63,217.92,218.63,8148.0,214.2704,214.9389,214.2409,214.9389,8148.0
2023-01-20 11:00:00,218.73,219.33,218.73,219.08,1979.0,215.0372,215.6271,215.0372,215.3813,1979.0
2023-01-20 11:10:00,219.21,219.69,219.21,219.27,4332.0,215.5091,215.981,215.5091,215.5681,4332.0
2023-01-20 11:20:00,218.94,219.19,218.88,219.19,1613.0,215.2437,215.4895,215.1847,215.4895,1613.0
2023-01-20 11:30:00,219.28,219.35,218.88,219.02,1760.0,215.5779,215.6468,215.1847,215.3223,1760.0
2023-01-20 11:40:00,218.6,219.08,218.6,219.05,3800.0,214.9094,215.3813,214.9094,215.3518,3800.0
2023-01-20 11:50:00,218.97,218.97,218.69,218.72,1687.0,215.2732,215.2732,214.9979,215.0274,1687.0
2023-01-20 12:00:00,218.82,218.93,218.78,218.79,801.0,215.1257,215.2338,215.0864,215.0962,801.0
2023-01-20 12:10:00,218.79,218.79,218.54,218.57,620.0,215.0962,215.0962,214.8504,214.8799,620.0
2023-01-20 12:20:00,218.71,218.8,218.63,218.63,2856.0,215.0176,215.106,214.9389,214.9389,2856.0
2023-01-20 12:30:00,218.61,219.27,218.51,219.2,6677.0,214.9192,215.5681,214.8209,215.4993,6677.0
2023-01-20 12:40:00,219.2,219.57,219.06,219.52,4058.0,215.4993,215.863,215.3616,215.8139,4058.0
2023-01-20 12:50:00,219.63,219.63,219.42,219.51,4321.0,215.922,215.922,215.7156,215.8041,4321.0
2023-01-20 13:00:00,219.57,219.84,219.5,219.71,2300.0,215.863,216.1285,215.7942,216.0007,2300.0
2023-01-20 13:10:00,219.6,219.85,219.23,219.27,7191.0,215.8925,216.1383,215.5288,215.5681,7191.0
2023-01-20 13:20:00,219.27,220.11,219.27,220.11,22268.0,215.5681,216.3939,215.5681,216.3939,22268.0
2023-01-20 13:30:00,220.36,220.78,220.3,220.65,1457.0,216.6397,217.0526,216.5807,216.9248,1457.0
2023-01-20 13:40:00,220.66,220.67,220.24,220.67,1604.0,216.9346,216.9445,216.5217,216.9445,1604.0
2023-01-20 13:50:00,220.77,220.83,220.61,220.7,2357.0,217.0428,217.1018,216.8855,216.974,2357.0
2023-01-20 14:00:00,220.7,220.89,220.55,220.89,2137.0,216.974,217.1608,216.8265,217.1608,2137.0
2023-01-20 14:10:00,220.97,221.36,220.97,221.1,2495.0,217.2394,217.6228,217.2394,217.3672,2495.0
2023-01-20 14:20:00,221.32,221.35,221.15,221.23,1903.0,217.5835,217.613,217.4164,217.495,1903.0
2023-01-20 14:30:00,221.27,222.12,221.27,222.12,21027.0,217.5343,218.37,217.5343,218.37,21027.0
2023-01-20 14:40:00,222.2,222.44,221.88,222.04,31332.0,218.4486,218.6846,218.134,218.2913,31332.0
2023-01-20 14:50:00,222.01,222.46,221.96,222.46,2070.0,218.2618,218.7042,218.2127,218.7042,2070.0
2023-01-20 15:00:00,222.56,222.92,222.5,222.89,2600.0,218.8026,219.1565,218.7436,219.127,2600.0
2023-01-20 15:10:00,222.92,223.42,222.89,222.96,12413.0,219.1565,219.648,219.127,219.1958,12413.0
2023-01-20 15:20:00,222.94,222.99,222.25,222.57,20315.0,219.1761,219.2253,218.4978,218.8124,20315.0
2023-01-20 15:30:00,222.67,222.87,222.47,222.83,28162.0,218.9107,219.1073,218.7141,219.068,28162.0
2023-01-20 15:40:00,222.73,222.78,222.36,222.37,120959.0,218.9697,219.0188,218.6059,218.6158,120959.0
2023-01-20 15:50:00,222.18,222.95,222.08,222.62,90587.0,218.429,219.186,218.3307,218.8615,90587.0
2023-01-23 09:30:00,222.54,223.26,221.45,221.97,210376.0,218.7829,219.4907,217.7113,218.2225,210376.0
2023-01-23 09:40:00,221.88,223.28,221.84,223.2,7943.0,218.134,219.5104,218.0947,219.4318,7943.0
2023-01-23 09:50:00,223.27,223.96,223.27,223.4,2300.0,219.5006,220.1789,219.5006,219.6284,2300.0
2023-01-23 10:00:00,223.68,225.25,223.68,224.77,10829.0,219.9036,221.4471,219.9036,220.9752,10829.0
2023-01-23 10:10:00,224.68,224.74,223.37,223.79,21840.0,220.8868,220.9458,219.5989,220.0118,21840.0
2023-01-23 10:20:00,223.64,224.15,223.08,223.16,5181.0,219.8643,220.3657,219.3138,219.3924,5181.0
2023-01-23 10:30:00,223.13,224.13,223.05,223.27,40422.0,219.3629,220.3461,219.2843,219.5006,40422.0
2023-01-23 10:40:00,223.27,223.88,222.99,223.87,6080.0,219.5006,220.1003,219.2253,220.0904,6080.0
2023-01-23 10:50:00,223.76,223.76,222.74,223.26,6279.0,219.9823,219.9823,218.9795,219.4907,6279.0
2023-01-23 11:00:00,223.31,224.4,223.27,224.09,19652.0,219.5399,220.6115,219.5006,220.3067,19652.0
2023-01-23 11:10:00,224.17,224.3,223.92,224.2,5292.0,220.3854,220.5132,220.1396,220.4149,5292.0
2023-01-23 11:20:00,224.46,224.51,223.15,223.15,26774.0,220.6705,220.7196,219.3826,219.3826,26774.0
2023-01-23 11:30:00,223.15,223.6,222.7,223.2,10142.0,219.3826,219.825,218.9402,219.4318,10142.0
2023-01-23 11:40:00,223.26,223.28,222.72,223.11,4211.0,219.4907,219.5104,218.9599,219.3433,4211.0
2023-01-23 11:50:00,223.02,224.08,222.8,223.9,18873.0,219.2548,220.2969,219.0385,220.1199,18873.0
2023-01-23 12:00:00,223.73,223.73,223.32,223.4,5153.0,219.9528,219.9528,219.5497,219.6284,5153.0
2023-01-23 12:10:00,223.34,223.75,223.33,223.64,6813.0,219.5694,219.9725,219.5596,219.8643,6813.0
2023-01-23 12:20:00,223.59,223.76,223.48,223.58,5334.0,219.8152,219.9823,219.707,219.8053,5334.0
2023-01-23 12:30:00,223.63,224.07,223.6,223.81,10001.0,219.8545,220.2871,219.825,220.0315,10001.0
2023-01-23 12:40:00,223.83,223.83,223.31,223.56,3416.0,220.0511,220.0511,219.5399,219.7857,3416.0
2023-01-23 12:50:00,223.56,223.74,223.36,223.55,6819.0,219.7857,219.9626,219.5891,219.7758,6819.0
2023-01-23 13:00:00,223.6,224.18,223.59,224.18,11908.0,219.825,220.3952,219.8152,220.3952,11908.0
2023-01-23 13:10:00,224.19,224.37,223.9,224.35,12106.0,220.405,220.582,220.1199,220.5623,12106.0
2023-01-23 13:20:00,224.34,224.52,224.15,224.21,6996.0,220.5525,220.7295,220.3657,220.4247,6996.0
2023-01-23 13:30:00,224.41,224.54,223.86,224.14,6804.0,220.6213,220.7491,220.0806,220.3559,6804.0
2023-01-23 13:40:00,224.06,224.15,223.73,223.82,5446.0,220.2772,220.3657,219.9528,220.0413,5446.0
2023-01-23 13:50:00,223.93,224.07,223.69,223.81,17756.0,220.1494,220.2871,219.9135,220.0315,17756.0
2023-01-23 14:00:00,223.76,223.83,223.17,223.2,39975.0,219.9823,220.0511,219.4023,219.4318,39975.0
2023-01-23 14:10:00,223.2,223.5,223.09,223.28,76106.0,219.4318,219.7267,219.3236,219.5104,76106.0
2023-01-23 14:20:00,223.27,223.27,222.35,222.35,15656.0,219.5006,219.5006,218.5961,218.5961,15656.0
2023-01-23 14:30:00,222.43,222.56,221.91,221.93,38268.0,218.6748,218.8026,218.1635,218.1832,38268.0
2023-01-23 14:40:00,221.98,222.56,221.91,222.39,11298.0,218.2324,218.8026,218.1635,218.6354,11298.0
2023-01-23 14:50:00,222.43,222.5,221.82,221.96,11307.0,218.6748,218.7436,218.0751,218.2127,11307.0
2023-01-23 15:00:00,222.06,222.25,221.89,222.18,6114.0,218.311,218.4978,218.1439,218.429,6114.0
2023-01-23 15:10:00,222.22,222.35,221.97,222.02,8449.0,218.4683,218.5961,218.2225,218.2717,8449.0
2023-01-23 15:20:00,222.0,222.28,221.86,222.16,19549.0,218.252,218.5273,218.1144,218.4093,19549.0
2023-01-23 15:30:00,222.16,222.24,221.97,222.17,16009.0,218.4093,218.488,218.2225,218.4191,16009.0
2023-01-23 15:40:00,222.13,222.3,221.9,222.28,21779.0,218.3798,218.5469,218.1537,218.5273,21779.0
2023-01-23 15:50:00,222.21,222.43,221.92,222.05,108873.0,218.4585,218.6748,218.1734,218.3012,108873.0
2023-01-24 09:30:00,219.5,220.86,218.85,220.38,6202.0,215.7942,217.1313,215.1552,216.6594,6202.0
2023-01-24 09:40:00,221.18,221.91,221.18,221.52,8685.0,217.4459,218.1635,217.4459,217.7801,8685.0
2023-01-24 09:50:00,221.5,222.45,221.49,222.04,9075.0,217.7605,218.6944,217.7506,218.2913,9075.0
2023-01-24 10:00:00,222.18,222.85,221.91,222.3,2111.0,218.429,219.0877,218.1635,218.5469,2111.0
2023-01-24 10:10:00,222.94,224.05,222.62,223.44,7188.0,219.1761,220.2674,218.8615,219.6677,7188.0
2023-01-24 10:20:00,223.44,223.44,221.97,222.38,6716.0,219.6677,219.6677,218.2225,218.6256,6716.0
2023-01-24 10:30:00,222.72,222.72,221.79,222.23,4661.0,218.9599,218.9599,218.0456,218.4781,4661.0
2023-01-24 10:40:00,222.3,223.5,222.3,222.72,8539.0,218.5469,219.7267,218.5469,218.9599,8539.0
2023-01-24 10:50:00,222.72,224.61,222.72,224.37,15343.0,218.9599,220.8179,218.9599,220.582,15343.0
2023-01-24 11:00:00,224.52,225.12,224.26,224.75,7568.0,220.7295,221.3193,220.4739,220.9556,7568.0
2023-01-24 11:10:00,224.81,225.04,224.09,224.31,7496.0,221.0146,221.2407,220.3067,220.523,7496.0
2023-01-24 11:20:00,224.2,224.69,224.19,224.34,18451.0,220.4149,220.8966,220.405,220.5525,18451.0
2023-01-24 11:30:00,224.39,224.76,224.0,224.0,5191.0,220.6017,220.9654,220.2182,220.2182,5191.0
2023-01-24 11:40:00,223.98,224.74,223.97,224.73,7338.0,220.1986,220.9458,220.1888,220.9359,7338.0
2023-01-24 11:50:00,224.78,225.45,224.56,224.58,8659.0,220.9851,221.6438,220.7688,220.7885,8659.0
2023-01-24 12:00:00,224.68,224.96,224.32,224.85,2601.0,220.8868,221.162,220.5328,221.0539,2601.0
2023-01-24 12:10:00,224.86,224.87,223.87,223.87,4898.0,221.0637,221.0736,220.0904,220.0904,4898.0
2023-01-24 12:20:00,223.9,224.22,223.49,224.22,5139.0,220.1199,220.4345,219.7169,220.4345,5139.0
2023-01-24 12:30:00,224.17,224.17,223.74,223.84,1937.0,220.3854,220.3854,219.9626,220.0609,1937.0
2023-01-24 12:40:00,223.7,223.84,223.61,223.71,1471.0,219.9233,220.0609,219.8348,219.9331,1471.0
2023-01-24 12:50:00,223.66,223.7,223.47,223.47,2323.0,219.884,219.9233,219.6972,219.6972,2323.0
2023-01-24 13:00:00,223.59,223.82,223.41,223.59,2971.0,219.8152,220.0413,219.6382,219.8152,2971.0
2023-01-24 13:10:00,223.63,224.2,223.6,224.09,2128.0,219.8545,220.4149,219.825,220.3067,2128.0
2023-01-24 13:20:00,224.22,224.22,223.95,224.13,2026.0,220.4345,220.4345,220.1691,220.3461,2026.0
2023-01-24 13:30:00,223.98,224.1,223.92,224.03,1705.0,220.1986,220.3166,220.1396,220.2477,1705.0
2023-01-24 13:40:00,223.99,224.25,223.86,223.86,3029.0,220.2084,220.464,220.0806,220.0806,3029.0
2023-01-24 13:50:00,223.73,223.73,223.06,223.15,3303.0,219.9528,219.9528,219.2941,219.3826,3303.0
2023-01-24 14:00:00,223.03,223.03,222.53,222.72,2232.0,219.2646,219.2646,218.7731,218.9599,2232.0
2023-01-24 14:10:00,222.72,223.2,222.71,223.09,1869.0,218.9599,219.4318,218.95,219.3236,1869.0
2023-01-24 14:20:00,223.05,223.39,223.05,223.26,1175.0,219.2843,219.6185,219.2843,219.4907,1175.0
2023-01-24 14:30:00,223.37,223.41,223.03,223.03,3059.0,219.5989,219.6382,219.2646,219.2646,3059.0
2023-01-24 14:40:00,222.95,222.95,222.66,222.77,3297.0,219.186,219.186,218.9009,219.009,3297.0
2023-01-24 14:50:00,222.73,223.22,222.64,223.2,28554.0,218.9697,219.4514,218.8812,219.4318,28554.0
2023-01-24 15:00:00,223.28,223.29,222.77,222.77,2614.0,219.5104,219.5202,219.009,219.009,2614.0
2023-01-24 15:10:00,222.73,222.92,222.38,222.51,16912.0,218.9697,219.1565,218.6256,218.7534,16912.0
2023-01-24 15:20:00,222.67,223.09,222.65,223.09,8911.0,218.9107,219.3236,218.891,219.3236,8911.0
2023-01-24 15:30:00,223.07,223.11,222.39,222.8,26415.0,219.3039,219.3433,218.6354,219.0385,26415.0
2023-01-24 15:40:00,222.77,222.78,222.12,222.15,22305.0,219.009,219.0188,218.37,218.3995,22305.0
2023-01-24 15:50:00,222.14,222.82,221.86,221.86,96861.0,218.3896,219.0582,218.1144,218.1144,96861.0
2023-01-25 09:30:00,218.5,218.84,215.9,216.68,11157.0,214.8111,215.1454,212.255,213.0218,11157.0
2023-01-25 09:40:00,216.98,217.01,213.9,214.11,24089.0,213.3168,213.3463,210.2888,210.4952,24089.0
2023-01-25 09:50:00,214.02,214.34,210.92,211.11,21782.0,210.4067,210.7213,207.3591,207.5459,21782.0
2023-01-25 10:00:00,211.11,213.1,209.91,211.78,40511.0,207.5459,209.5023,206.3661,208.2046,40511.0
2023-01-25 10:10:00,212.07,213.14,212.04,212.73,33536.0,208.4897,209.5416,208.4602,209.1385,33536.0
2023-01-25 10:20:00,212.57,212.87,211.79,212.76,57368.0,208.9812,209.2762,208.2144,209.168,57368.0
2023-01-25 10:30:00,212.79,213.22,211.79,212.12,26725.0,209.1975,209.6202,208.2144,208.5388,26725.0
2023-01-25 10:40:00,211.99,213.11,211.99,212.56,15903.0,208.411,209.5121,208.411,208.9714,15903.0
2023-01-25 10:50:00,212.61,213.12,212.56,213.1,25072.0,209.0205,209.5219,208.9714,209.5023,25072.0
2023-01-25 11:00:00,212.93,213.32,212.86,212.86,25950.0,209.3351,209.7186,209.2663,209.2663,25950.0
2023-01-25 11:10:00,212.95,213.62,212.95,213.42,8436.0,209.3548,210.0135,209.3548,209.8169,8436.0
2023-01-25 11:20:00,213.36,213.61,213.18,213.18,4726.0,209.7579,210.0037,209.5809,209.5809,4726.0
2023-01-25 11:30:00,213.44,214.39,213.31,214.29,11135.0,209.8365,210.7705,209.7087,210.6722,11135.0
2023-01-25 11:40:00,214.29,214.3,213.94,214.3,12564.0,210.6722,210.682,210.3281,210.682,12564.0
2023-01-25 11:50:00,214.3,214.74,214.25,214.65,16480.0,210.682,211.1146,210.6329,211.0261,16480.0
2023-01-25 12:00:00,214.75,215.0,214.58,214.9,7181.0,211.1244,211.3702,210.9573,211.2719,7181.0
2023-01-25 12:10:00,214.99,215.02,214.71,214.76,3474.0,211.3604,211.3899,211.0851,211.1342,3474.0
2023-01-25 12:20:00,214.62,214.67,214.1,214.49,2128.0,210.9966,211.0458,210.4854,210.8688,2128.0
2023-01-25 12:30:00,214.39,214.63,214.39,214.63,2471.0,210.7705,211.0064,210.7705,211.0064,2471.0
2023-01-25 12:40:00,214.72,215.2,214.72,215.0,14649.0,211.0949,211.5668,211.0949,211.3702,14649.0
2023-01-25 12:50:00,215.04,215.12,214.96,215.01,6222.0,211.4095,211.4882,211.3309,211.38,6222.0
2023-01-25 13:00:00,215.01,215.43,214.9,215.04,16255.0,211.38,211.7929,211.2719,211.4095,16255.0
2023-01-25 13:10:00,215.08,215.37,215.08,215.25,7514.0,211.4488,211.7339,211.4488,211.616,7514.0
2023-01-25 13:20:00,215.24,215.48,215.15,215.44,6860.0,211.6061,211.8421,211.5177,211.8028,6860.0
2023-01-25 13:30:00,215.42,215.55,215.15,215.34,4373.0,211.7831,211.9109,211.5177,211.7045,4373.0
2023-01-25 13:40:00,215.43,215.68,215.31,215.66,10670.0,211.7929,212.0387,211.675,212.019,10670.0
2023-01-25 13:50:00,215.66,216.08,215.61,215.96,17844.0,212.019,212.432,211.9699,212.314,17844.0
2023-01-25 14:00:00,216.0,216.08,215.75,216.05,14036.0,212.3533,212.432,212.1075,212.4025,14036.0
2023-01-25 14:10:00,216.0,216.63,216.0,216.5,13073.0,212.3533,212.9727,212.3533,212.8449,13073.0
2023-01-25 14:20:00,216.48,216.48,215.73,215.85,8040.0,212.8252,212.8252,212.0879,212.2058,8040.0
2023-01-25 14:30:00,215.82,216.02,215.48,215.71,73001.0,212.1763,212.373,211.8421,212.0682,73001.0
2023-01-25 14:40:00,215.73,215.9,215.52,215.75,15115.0,212.0879,212.255,211.8814,212.1075,15115.0
2023-01-25 14:50:00,215.92,215.96,215.65,215.66,17082.0,212.2747,212.314,212.0092,212.019,17082.0
2023-01-25 15:00:00,215.65,216.13,215.57,215.95,19669.0,212.0092,212.4811,211.9306,212.3042,19669.0
2023-01-25 15:10:00,215.91,215.98,215.41,215.86,18311.0,212.2648,212.3336,211.7733,212.2157,18311.0
2023-01-25 15:20:00,215.78,215.86,215.6,215.79,14569.0,212.137,212.2157,211.9601,212.1469,14569.0
2023-01-25 15:30:00,215.76,216.07,215.61,215.91,53473.0,212.1174,212.4221,211.9699,212.2648,53473.0
2023-01-25 15:40:00,215.87,215.89,215.48,215.74,74916.0,212.2255,212.2452,211.8421,212.0977,74916.0
2023-01-25 15:50:00,215.72,215.78,215.04,215.32,97957.0,212.078,212.137,211.4095,211.6848,97957.0
2023-01-26 09:30:00,217.43,218.59,217.03,217.05,5007.0,213.7592,214.8996,213.3659,213.3856,5007.0
2023-01-26 09:40:00,217.56,217.56,216.3,216.44,7071.0,213.887,213.887,212.6482,212.7859,7071.0
2023-01-26 09:50:00,216.42,216.7,215.73,215.73,6844.0,212.7662,213.0415,212.0879,212.0879,6844.0
2023-01-26 10:00:00,216.02,216.42,215.67,216.05,13280.0,212.373,212.7662,212.0289,212.4025,13280.0
2023-01-26 10:10:00,216.18,217.98,215.95,217.58,12260.0,212.5303,214.2999,212.3042,213.9066,12260.0
2023-01-26 10:20:00,217.47,217.55,215.96,216.29,11245.0,213.7985,213.8771,212.314,212.6384,11245.0
2023-01-26 10:30:00,216.31,216.42,215.46,215.51,29378.0,212.6581,212.7662,211.8224,211.8716,29378.0
2023-01-26 10:40:00,215.71,216.44,215.69,216.44,6487.0,212.0682,212.7859,212.0485,212.7859,6487.0
2023-01-26 10:50:00,216.47,216.5,215.24,215.44,11966.0,212.8154,212.8449,211.6061,211.8028,11966.0
2023-01-26 11:00:00,215.25,215.72,215.22,215.38,2607.0,211.616,212.078,211.5865,211.7438,2607.0
2023-01-26 11:10:00,215.34,215.9,215.19,215.63,7328.0,211.7045,212.255,211.557,211.9896,7328.0
2023-01-26 11:20:00,215.37,215.85,215.19,215.84,4405.0,211.7339,212.2058,211.557,212.196,4405.0
2023-01-26 11:30:00,215.84,215.95,215.56,215.56,2173.0,212.196,212.3042,211.9207,211.9207,2173.0
2023-01-26 11:40:00,215.62,216.0,215.45,215.8,18422.0,211.9797,212.3533,211.8126,212.1567,18422.0
2023-01-26 11:50:00,215.68,215.68,215.38,215.64,2067.0,212.0387,212.0387,211.7438,211.9994,2067.0
2023-01-26 12:00:00,215.89,216.15,215.79,215.95,6361.0,212.2452,212.5008,212.1469,212.3042,6361.0
2023-01-26 12:10:00,216.07,216.1,215.46,215.65,2002.0,212.4221,212.4516,211.8224,212.0092,2002.0
2023-01-26 12:20:00,215.55,215.69,215.32,215.4,4281.0,211.9109,212.0485,211.6848,211.7634,4281.0
2023-01-26 12:30:00,215.34,215.46,215.22,215.32,7011.0,211.7045,211.8224,211.5865,211.6848,7011.0
2023-01-26 12:40:00,215.36,215.42,215.1,215.15,20833.0,211.7241,211.7831,211.4685,211.5177,20833.0
2023-01-26 12:50:00,215.2,215.57,215.19,215.28,7287.0,211.5668,211.9306,211.557,211.6455,7287.0
2023-01-26 13:00:00,215.36,215.58,214.93,215.05,5480.0,211.7241,211.9404,211.3014,211.4193,5480.0
2023-01-26 13:10:00,215.21,215.43,215.14,215.25,4088.0,211.5766,211.7929,211.5078,211.616,4088.0
2023-01-26 13:20:00,215.4,215.64,215.24,215.53,7006.0,211.7634,211.9994,211.6061,211.8912,7006.0
2023-01-26 13:30:00,215.59,215.75,215.5,215.68,4975.0,211.9502,212.1075,211.8618,212.0387,4975.0
2023-01-26 13:40:00,215.71,215.9,215.47,215.47,6315.0,212.0682,212.255,211.8323,211.8323,6315.0
2023-01-26 13:50:00,215.51,215.54,215.2,215.3,5579.0,211.8716,211.9011,211.5668,211.6651,5579.0
2023-01-26 14:00:00,215.25,215.6,215.18,215.6,10245.0,211.616,211.9601,211.5472,211.9601,10245.0
2023-01-26 14:10:00,215.48,215.5,215.22,215.37,7599.0,211.8421,211.8618,211.5865,211.7339,7599.0
2023-01-26 14:20:00,215.34,215.4,215.18,215.31,15626.0,211.7045,211.7634,211.5472,211.675,15626.0
2023-01-26 14:30:00,215.37,215.38,215.23,215.25,10461.0,211.7339,211.7438,211.5963,211.616,10461.0
2023-01-26 14:40:00,215.3,215.46,215.2,215.3,8096.0,211.6651,211.8224,211.5668,211.6651,8096.0
2023-01-26 14:50:00,215.28,215.35,214.71,215.13,15599.0,211.6455,211.7143,211.0851,211.498,15599.0
2023-01-26 15:00:00,215.2,215.35,215.05,215.27,6877.0,211.5668,211.7143,211.4193,211.6356,6877.0
2023-01-26 15:10:00,215.24,216.17,215.24,215.98,87406.0,211.6061,212.5204,211.6061,212.3336,87406.0
2023-01-26 15:20:00,216.1,216.52,215.99,216.27,13316.0,212.4516,212.8645,212.3435,212.6188,13316.0
2023-01-26 15:30:00,216.27,216.89,216.18,216.74,21697.0,212.6188,213.2283,212.5303,213.0808,21697.0
2023-01-26 15:40:00,216.76,216.92,216.4,216.57,19142.0,213.1005,213.2578,212.7466,212.9137,19142.0
2023-01-26 15:50:00,216.57,217.15,216.57,217.13,96322.0,212.9137,213.4839,212.9137,213.4642,96322.0
2023-01-27 09:30:00,216.24,218.43,215.67,217.4,101271.0,212.5893,214.7423,212.0289,213.7297,101271.0
2023-01-27 09:40:00,217.2,217.31,216.42,217.28,13053.0,213.5331,213.6412,212.7662,213.6117,13053.0
2023-01-27 09:50:00,217.19,217.57,216.98,217.31,2076.0,213.5232,213.8968,213.3168,213.6412,2076.0
2023-01-27 10:00:00,217.28,217.62,216.76,217.46,14546.0,213.6117,213.946,213.1005,213.7887,14546.0
2023-01-27 10:10:00,217.31,217.63,216.75,216.81,5822.0,213.6412,213.9558,213.0906,213.1496,5822.0
2023-01-27 10:20:00,216.91,217.95,216.5,217.82,67472.0,213.2479,214.2704,212.8449,214.1426,67472.0
2023-01-27 10:30:00,217.81,217.82,216.99,217.18,6009.0,214.1328,214.1426,213.3266,213.5134,6009.0
2023-01-27 10:40:00,217.1,217.4,216.47,216.58,10408.0,213.4347,213.7297,212.8154,212.9235,10408.0
2023-01-27 10:50:00,216.58,216.82,216.24,216.68,24383.0,212.9235,213.1595,212.5893,213.0218,24383.0
2023-01-27 11:00:00,216.57,216.87,216.32,216.83,3242.0,212.9137,213.2086,212.6679,213.1693,3242.0
2023-01-27 11:10:00,216.81,217.25,216.69,217.17,5157.0,213.1496,213.5822,213.0317,213.5036,5157.0
2023-01-27 11:20:00,217.2,217.63,217.2,217.63,2500.0,213.5331,213.9558,213.5331,213.9558,2500.0
2023-01-27 11:30:00,217.63,217.76,217.41,217.66,6938.0,213.9558,214.0836,213.7395,213.9853,6938.0
2023-01-27 11:40:00,217.67,218.31,217.66,218.27,20450.0,213.9951,214.6243,213.9853,214.585,20450.0
2023-01-27 11:50:00,218.18,218.33,217.88,217.93,6879.0,214.4965,214.644,214.2016,214.2507,6879.0
2023-01-27 12:00:00,217.93,218.08,217.81,217.81,7049.0,214.2507,214.3982,214.1328,214.1328,7049.0
2023-01-27 12:10:00,217.85,218.37,217.84,218.37,1660.0,214.1721,214.6833,214.1622,214.6833,1660.0
2023-01-27 12:20:00,218.42,218.42,217.85,217.93,6636.0,214.7325,214.7325,214.1721,214.2507,6636.0
2023-01-27 12:30:00,217.95,218.09,217.83,217.99,9267.0,214.2704,214.408,214.1524,214.3097,9267.0
2023-01-27 12:40:00,218.04,218.04,217.83,217.99,2554.0,214.3589,214.3589,214.1524,214.3097,2554.0
2023-01-27 12:50:00,217.96,218.05,217.32,217.64,15574.0,214.2802,214.3687,213.651,213.9656,15574.0
2023-01-27 13:00:00,217.61,218.13,217.39,217.97,17944.0,213.9361,214.4473,213.7198,214.2901,17944.0
2023-01-27 13:10:00,217.9,217.91,217.67,217.73,1405.0,214.2212,214.2311,213.9951,214.0541,1405.0
2023-01-27 13:20:00,217.8,217.99,217.78,217.89,2375.0,214.1229,214.3097,214.1033,214.2114,2375.0
2023-01-27 13:30:00,218.04,218.11,217.89,217.93,7663.0,214.3589,214.4277,214.2114,214.2507,7663.0
2023-01-27 13:40:00,217.94,217.99,217.56,217.72,9066.0,214.2606,214.3097,213.887,214.0443,9066.0
2023-01-27 13:50:00,217.69,217.77,217.46,217.59,4371.0,214.0148,214.0934,213.7887,213.9165,4371.0
2023-01-27 14:00:00,217.66,217.87,217.56,217.84,5231.0,213.9853,214.1917,213.887,214.1622,5231.0
2023-01-27 14:10:00,217.84,218.44,217.83,218.37,3517.0,214.1622,214.7521,214.1524,214.6833,3517.0
2023-01-27 14:20:00,218.5,219.34,218.37,219.21,15342.0,214.8111,215.6369,214.6833,215.5091,15342.0
2023-01-27 14:30:00,219.14,219.14,218.44,218.91,4470.0,215.4403,215.4403,214.7521,215.2142,4470.0
2023-01-27 14:40:00,218.87,219.6,218.87,219.6,2900.0,215.1749,215.8925,215.1749,215.8925,2900.0
2023-01-27 14:50:00,219.6,219.6,219.42,219.42,1572.0,215.8925,215.8925,215.7156,215.7156,1572.0
2023-01-27 15:00:00,219.49,219.82,219.49,219.82,2679.0,215.7844,216.1088,215.7844,216.1088,2679.0
2023-01-27 15:10:00,219.78,219.82,218.88,218.97,21173.0,216.0695,216.1088,215.1847,215.2732,21173.0
2023-01-27 15:20:00,218.97,219.04,218.37,218.73,17286.0,215.2732,215.342,214.6833,215.0372,17286.0
2023-01-27 15:30:00,218.73,219.25,218.57,218.65,30776.0,215.0372,215.5484,214.8799,214.9586,30776.0
2023-01-27 15:40:00,218.67,218.96,218.49,218.8,16701.0,214.9782,215.2633,214.8013,215.106,16701.0
2023-01-27 15:50:00,218.8,219.03,217.66,218.18,89753.0,215.106,215.3322,213.9853,214.4965,89753.0
2023-01-30 09:30:00,216.22,217.66,214.76,217.14,43021.0,212.5696,213.9853,211.1342,213.4741,43021.0
2023-01-30 09:40:00,217.09,217.18,215.2,215.96,17913.0,213.4249,213.5134,211.5668,212.314,17913.0
2023-01-30 09:50:00,215.97,216.16,214.54,215.68,26976.0,212.3238,212.5106,210.918,212.0387,26976.0
2023-01-30 10:00:00,215.81,215.99,215.15,215.41,15361.0,212.1665,212.3435,211.5177,211.7733,15361.0
2023-01-30 10:10:00,215.36,215.86,214.67,214.94,43978.0,211.7241,212.2157,211.0458,211.3112,43978.0
2023-01-30 10:20:00,214.95,215.6,214.37,214.82,27165.0,211.321,211.9601,210.7508,211.1932,27165.0
2023-01-30 10:30:00,214.82,214.9,214.08,214.2,24225.0,211.1932,211.2719,210.4657,210.5837,24225.0
2023-01-30 10:40:00,214.3,214.3,212.65,213.01,24158.0,210.682,210.682,209.0599,209.4138,24158.0
2023-01-30 10:50:00,213.27,213.43,212.59,213.07,15160.0,209.6694,209.8267,209.0009,209.4728,15160.0
2023-01-30 11:00:00,213.09,214.32,212.97,214.31,16929.0,209.4924,210.7017,209.3745,210.6918,16929.0
2023-01-30 11:10:00,214.61,215.23,214.6,215.09,16512.0,210.9868,211.5963,210.9769,211.4587,16512.0
2023-01-30 11:20:00,214.98,215.01,213.95,214.96,3164.0,211.3505,211.38,210.3379,211.3309,3164.0
2023-01-30 11:30:00,215.05,215.09,214.5,214.69,32115.0,211.4193,211.4587,210.8786,211.0654,32115.0
2023-01-30 11:40:00,214.67,214.77,214.5,214.72,4947.0,211.0458,211.1441,210.8786,211.0949,4947.0
2023-01-30 11:50:00,214.81,215.02,214.61,215.02,6757.0,211.1834,211.3899,210.9868,211.3899,6757.0
2023-01-30 12:00:00,215.17,215.51,215.04,215.51,18127.0,211.5373,211.8716,211.4095,211.8716,18127.0
2023-01-30 12:10:00,215.61,215.82,215.35,215.71,3574.0,211.9699,212.1763,211.7143,212.0682,3574.0
2023-01-30 12:20:00,215.71,215.83,215.27,215.39,6045.0,212.0682,212.1862,211.6356,211.7536,6045.0
2023-01-30 12:30:00,215.4,215.4,214.75,214.78,12188.0,211.7634,211.7634,211.1244,211.1539,12188.0
2023-01-30 12:40:00,214.92,215.49,214.92,215.44,16971.0,211.2915,211.8519,211.2915,211.8028,16971.0
2023-01-30 12:50:00,215.45,215.48,215.18,215.24,4181.0,211.8126,211.8421,211.5472,211.6061,4181.0
2023-01-30 13:00:00,215.15,215.15,214.71,214.91,5705.0,211.5177,211.5177,211.0851,211.2817,5705.0
2023-01-30 13:10:00,215.0,215.78,214.75,215.78,3379.0,211.3702,212.137,211.1244,212.137,3379.0
2023-01-30 13:20:00,215.66,215.78,215.44,215.52,2300.0,212.019,212.137,211.8028,211.8814,2300.0
2023-01-30 13:30:00,215.37,216.51,215.37,216.51,11185.0,211.7339,212.8547,211.7339,212.8547,11185.0
2023-01-30 13:40:00,216.59,216.59,215.78,216.03,9635.0,212.9333,212.9333,212.137,212.3828,9635.0
2023-01-30 13:50:00,216.08,216.47,215.93,216.38,18347.0,212.432,212.8154,212.2845,212.7269,18347.0
2023-01-30 14:00:00,216.36,216.73,216.24,216.51,3780.0,212.7072,213.071,212.5893,212.8547,3780.0
2023-01-30 14:10:00,216.5,216.65,215.92,216.6,7165.0,212.8449,212.9923,212.2747,212.9432,7165.0
2023-01-30 14:20:00,216.6,217.46,216.6,217.18,16865.0,212.9432,213.7887,212.9432,213.5134,16865.0
2023-01-30 14:30:00,217.05,217.49,217.04,217.43,1504.0,213.3856,213.8182,213.3758,213.7592,1504.0
2023-01-30 14:40:00,217.45,217.65,216.9,216.93,10055.0,213.7788,213.9755,213.2381,213.2676,10055.0
2023-01-30 14:50:00,216.86,217.04,216.72,216.76,6819.0,213.1988,213.3758,213.0612,213.1005,6819.0
2023-01-30 15:00:00,216.81,217.0,216.4,216.55,6332.0,213.1496,213.3364,212.7466,212.894,6332.0
2023-01-30 15:10:00,216.54,216.87,216.49,216.86,13110.0,212.8842,213.2086,212.835,213.1988,13110.0
2023-01-30 15:20:00,216.88,217.06,216.74,217.0,22304.0,213.2185,213.3954,213.0808,213.3364,22304.0
2023-01-30 15:30:00,216.97,217.35,216.8,217.06,39515.0,213.3069,213.6805,213.1398,213.3954,39515.0
2023-01-30 15:40:00,217.06,217.92,217.0,217.4,66577.0,213.3954,214.2409,213.3364,213.7297,66577.0
2023-01-30 15:50:00,217.38,217.72,216.96,217.35,143101.0,213.71,214.0443,213.2971,213.6805,143101.0
2023-01-31 09:30:00,218.3,219.35,216.39,219.05,9379.0,214.6145,215.6468,212.7367,215.3518,9379.0
2023-01-31 09:40:00,218.83,219.14,218.58,218.62,5858.0,215.1355,215.4403,214.8898,214.9291,5858.0
2023-01-31 09:50:00,218.63,220.0,218.63,218.97,48803.0,214.9389,216.2858,214.9389,215.2732,48803.0
2023-01-31 10:00:00,218.87,219.49,218.65,218.71,11192.0,215.1749,215.7844,214.9586,215.0176,11192.0
2023-01-31 10:10:00,218.87,219.12,218.6,218.93,5039.0,215.1749,215.4206,214.9094,215.2338,5039.0
2023-01-31 10:20:00,218.96,219.51,218.85,219.51,8723.0,215.2633,215.8041,215.1552,215.8041,8723.0
2023-01-31 10:30:00,219.65,219.65,219.35,219.46,2541.0,215.9417,215.9417,215.6468,215.7549,2541.0
2023-01-31 10:40:00,219.02,219.46,218.92,219.34,7569.0,215.3223,215.7549,215.224,215.6369,7569.0
2023-01-31 10:50:00,219.41,219.49,218.92,219.06,27929.0,215.7057,215.7844,215.224,215.3616,27929.0
2023-01-31 11:00:00,219.14,219.52,219.14,219.29,5198.0,215.4403,215.8139,215.4403,215.5878,5198.0
2023-01-31 11:10:00,219.05,219.15,218.93,219.09,5615.0,215.3518,215.4501,215.2338,215.3911,5615.0
2023-01-31 11:20:00,219.12,219.55,219.07,219.55,5410.0,215.4206,215.8434,215.3715,215.8434,5410.0
2023-01-31 11:30:00,219.56,220.13,219.48,219.72,21749.0,215.8532,216.4136,215.7746,216.0105,21749.0
2023-01-31 11:40:00,219.56,219.56,219.01,219.01,1112.0,215.8532,215.8532,215.3125,215.3125,1112.0
2023-01-31 11:50:00,219.13,219.39,219.1,219.1,2465.0,215.4305,215.6861,215.401,215.401,2465.0
2023-01-31 12:00:00,219.03,219.21,218.94,219.21,4560.0,215.3322,215.5091,215.2437,215.5091,4560.0
2023-01-31 12:10:00,219.23,219.46,219.01,219.46,2069.0,215.5288,215.7549,215.3125,215.7549,2069.0
2023-01-31 12:20:00,219.52,219.52,219.07,219.14,2236.0,215.8139,215.8139,215.3715,215.4403,2236.0
2023-01-31 12:30:00,219.14,219.4,219.14,219.29,5002.0,215.4403,215.6959,215.4403,215.5878,5002.0
2023-01-31 12:40:00,219.3,219.39,219.09,219.26,1800.0,215.5976,215.6861,215.3911,215.5583,1800.0
2023-01-31 12:50:00,219.2,219.5,219.18,219.42,4202.0,215.4993,215.7942,215.4796,215.7156,4202.0
2023-01-31 13:00:00,219.55,219.63,219.41,219.43,1176.0,215.8434,215.922,215.7057,215.7254,1176.0
2023-01-31 13:10:00,219.25,219.39,219.17,219.37,5212.0,215.5484,215.6861,215.4698,215.6664,5212.0
2023-01-31 13:20:00,219.49,219.49,219.25,219.25,1707.0,215.7844,215.7844,215.5484,215.5484,1707.0
2023-01-31 13:30:00,219.31,219.6,219.31,219.6,1959.0,215.6074,215.8925,215.6074,215.8925,1959.0
2023-01-31 13:40:00,219.68,220.61,219.68,220.53,2491.0,215.9712,216.8855,215.9712,216.8068,2491.0
2023-01-31 13:50:00,220.61,220.79,220.55,220.79,1622.0,216.8855,217.0624,216.8265,217.0624,1622.0
2023-01-31 14:00:00,220.81,221.03,220.73,220.91,1625.0,217.0821,217.2984,217.0035,217.1804,1625.0
2023-01-31 14:10:00,221.02,221.07,220.63,220.65,4033.0,217.2886,217.3377,216.9051,216.9248,4033.0
2023-01-31 14:20:00,220.56,220.56,220.22,220.33,1312.0,216.8363,216.8363,216.5021,216.6102,1312.0
2023-01-31 14:30:00,220.4,221.08,220.33,221.08,5851.0,216.679,217.3475,216.6102,217.3475,5851.0
2023-01-31 14:40:00,221.03,221.2,220.96,221.2,2380.0,217.2984,217.4655,217.2296,217.4655,2380.0
2023-01-31 14:50:00,221.25,221.36,221.15,221.3,2637.0,217.5147,217.6228,217.4164,217.5638,2637.0
2023-01-31 15:00:00,221.23,221.45,220.88,220.89,4833.0,217.495,217.7113,217.1509,217.1608,4833.0
2023-01-31 15:10:00,220.86,220.86,220.05,220.24,15306.0,217.1313,217.1313,216.3349,216.5217,15306.0
2023-01-31 15:20:00,220.26,220.64,220.26,220.44,9478.0,216.5414,216.915,216.5414,216.7183,9478.0
2023-01-31 15:30:00,220.52,221.42,220.52,221.42,6302.0,216.797,217.6818,216.797,217.6818,6302.0
2023-01-31 15:40:00,221.43,222.17,221.42,221.95,8011.0,217.6916,218.4191,217.6818,218.2029,8011.0
2023-01-31 15:50:00,222.01,222.41,221.7,222.25,72644.0,218.2618,218.6551,217.9571,218.4978,72644.0
2023-02-01 09:30:00,222.03,223.05,222.01,222.26,26276.0,218.2815,219.2843,218.2618,218.5076,26276.0
2023-02-01 09:40:00,222.4,222.8,221.61,222.56,4837.0,218.6453,219.0385,217.8686,218.8026,4837.0
2023-02-01 09:50:00,222.68,223.26,222.2,222.65,5264.0,218.9205,219.4907,218.4486,218.891,5264.0
2023-02-01 10:00:00,222.26,222.26,220.59,221.52,6512.0,218.5076,218.5076,216.8658,217.7801,6512.0
2023-02-01 10:10:00,221.52,221.74,220.28,220.72,7657.0,217.7801,217.9964,216.5611,216.9936,7657.0
2023-02-01 10:20:00,220.83,221.07,220.33,220.57,7733.0,217.1018,217.3377,216.6102,216.8462,7733.0
2023-02-01 10:30:00,220.64,220.73,220.12,220.66,6434.0,216.915,217.0035,216.4038,216.9346,6434.0
2023-02-01 10:40:00,220.7,220.76,219.96,220.57,9450.0,216.974,217.0329,216.2465,216.8462,9450.0
2023-02-01 10:50:00,220.62,221.35,220.46,220.98,10534.0,216.8953,217.613,216.738,217.2492,10534.0
2023-02-01 11:00:00,221.01,221.74,221.0,221.31,10285.0,217.2787,217.9964,217.2689,217.5737,10285.0
2023-02-01 11:10:00,221.27,221.31,220.51,220.71,8725.0,217.5343,217.5737,216.7872,216.9838,8725.0
2023-02-01 11:20:00,220.83,221.48,220.65,221.38,12885.0,217.1018,217.7408,216.9248,217.6425,12885.0
2023-02-01 11:30:00,221.37,221.89,221.37,221.62,4220.0,217.6326,218.1439,217.6326,217.8784,4220.0
2023-02-01 11:40:00,221.72,221.87,221.51,221.77,4020.0,217.9767,218.1242,217.7703,218.0259,4020.0
2023-02-01 11:50:00,221.88,221.98,221.61,221.61,3885.0,218.134,218.2324,217.8686,217.8686,3885.0
2023-02-01 12:00:00,221.54,221.64,221.22,221.22,3305.0,217.7998,217.8981,217.4852,217.4852,3305.0
2023-02-01 12:10:00,221.3,221.65,221.21,221.28,5184.0,217.5638,217.9079,217.4754,217.5442,5184.0
2023-02-01 12:20:00,221.23,221.51,221.17,221.46,6930.0,217.495,217.7703,217.436,217.7211,6930.0
2023-02-01 12:30:00,221.39,221.77,221.25,221.77,4782.0,217.6523,218.0259,217.5147,218.0259,4782.0
2023-02-01 12:40:00,222.04,222.04,221.8,221.99,2475.0,218.2913,218.2913,218.0554,218.2422,2475.0
2023-02-01 12:50:00,221.79,222.04,221.66,221.66,2969.0,218.0456,218.2913,217.9178,217.9178,2969.0
2023-02-01 13:00:00,221.56,221.81,221.46,221.58,3013.0,217.8194,218.0652,217.7211,217.8391,3013.0
2023-02-01 13:10:00,221.39,221.39,221.13,221.28,1548.0,217.6523,217.6523,217.3967,217.5442,1548.0
2023-02-01 13:20:00,221.36,221.61,221.36,221.51,8924.0,217.6228,217.8686,217.6228,217.7703,8924.0
2023-02-01 13:30:00,221.55,221.78,221.43,221.78,2985.0,217.8096,218.0357,217.6916,218.0357,2985.0
2023-02-01 13:40:00,221.81,221.91,221.09,221.09,3856.0,218.0652,218.1635,217.3574,217.3574,3856.0
2023-02-01 13:50:00,221.07,221.29,221.05,221.05,5016.0,217.3377,217.554,217.3181,217.3181,5016.0
2023-02-01 14:00:00,220.69,221.27,220.1,221.2,4220.0,216.9641,217.5343,216.3841,217.4655,4220.0
2023-02-01 14:10:00,221.0,221.49,220.77,220.91,7170.0,217.2689,217.7506,217.0428,217.1804,7170.0
2023-02-01 14:20:00,221.01,221.19,221.0,221.05,3672.0,217.2787,217.4557,217.2689,217.3181,3672.0
2023-02-01 14:30:00,221.16,221.73,219.75,221.73,19442.0,217.4262,217.9866,216.04,217.9866,19442.0
2023-02-01 14:40:00,221.91,224.33,221.73,223.62,42995.0,218.1635,220.5427,217.9866,219.8447,42995.0
2023-02-01 14:50:00,223.62,224.28,223.08,223.41,28986.0,219.8447,220.4935,219.3138,219.6382,28986.0
2023-02-01 15:00:00,223.85,224.74,223.62,224.58,38155.0,220.0708,220.9458,219.8447,220.7885,38155.0
2023-02-01 15:10:00,224.63,225.04,224.1,224.69,21183.0,220.8376,221.2407,220.3166,220.8966,21183.0
2023-02-01 15:20:00,224.68,225.01,224.25,225.01,8064.0,220.8868,221.2112,220.464,221.2112,8064.0
2023-02-01 15:30:00,225.16,226.54,225.04,226.36,17057.0,221.3587,222.7154,221.2407,222.5384,17057.0
2023-02-01 15:40:00,226.63,226.82,225.93,226.05,21831.0,222.8038,222.9906,222.1157,222.2336,21831.0
2023-02-01 15:50:00,225.9,225.9,224.57,224.62,157539.0,222.0862,222.0862,220.7786,220.8278,157539.0
2023-02-02 09:30:00,227.98,229.18,227.66,228.77,13360.0,224.1311,225.3108,223.8165,224.9077,13360.0
2023-02-02 09:40:00,229.02,231.48,228.82,231.04,12028.0,225.1535,227.572,224.9569,227.1394,12028.0
2023-02-02 09:50:00,230.79,230.88,230.01,230.45,41149.0,226.8936,226.9821,226.1268,226.5594,41149.0
2023-02-02 10:00:00,230.45,230.76,229.85,229.88,8508.0,226.5594,226.8641,225.9695,225.999,8508.0
2023-02-02 10:10:00,229.89,231.08,229.53,230.97,8779.0,226.0088,227.1787,225.6549,227.0706,8779.0
2023-02-02 10:20:00,231.1,231.1,230.35,230.72,20434.0,227.1984,227.1984,226.461,226.8248,20434.0
2023-02-02 10:30:00,230.72,232.56,230.65,232.51,9930.0,226.8248,228.6337,226.756,228.5846,9930.0
2023-02-02 10:40:00,232.62,233.91,232.62,233.66,9060.0,228.6927,229.9609,228.6927,229.7152,9060.0
2023-02-02 10:50:00,233.5,234.14,233.39,233.52,22462.0,229.5579,230.1871,229.4497,229.5775,22462.0
2023-02-02 11:00:00,233.5,233.93,233.29,233.43,13526.0,229.5579,229.9806,229.3514,229.489,13526.0
2023-02-02 11:10:00,233.43,233.82,232.98,233.16,17581.0,229.489,229.8725,229.0466,229.2236,17581.0
2023-02-02 11:20:00,233.16,233.81,233.16,233.31,13063.0,229.2236,229.8626,229.2236,229.3711,13063.0
2023-02-02 11:30:00,233.16,233.46,233.0,233.22,17768.0,229.2236,229.5185,229.0663,229.2826,17768.0
2023-02-02 11:40:00,233.14,233.3,232.0,232.0,31100.0,229.2039,229.3612,228.0832,228.0832,31100.0
2023-02-02 11:50:00,232.03,232.03,231.54,231.91,17336.0,228.1127,228.1127,227.631,227.9947,17336.0
2023-02-02 12:00:00,231.8,233.2,231.72,232.93,24529.0,227.8866,229.2629,227.8079,228.9975,24529.0
2023-02-02 12:10:00,233.01,233.01,232.56,232.79,17040.0,229.0761,229.0761,228.6337,228.8598,17040.0
2023-02-02 12:20:00,232.72,232.89,232.62,232.8,17422.0,228.791,228.9582,228.6927,228.8697,17422.0
2023-02-02 12:30:00,232.86,232.99,232.67,232.97,32614.0,228.9287,229.0565,228.7419,229.0368,32614.0
2023-02-02 12:40:00,232.97,232.97,232.62,232.71,9628.0,229.0368,229.0368,228.6927,228.7812,9628.0
2023-02-02 12:50:00,232.66,232.7,232.45,232.58,6792.0,228.732,228.7714,228.5256,228.6534,6792.0
2023-02-02 13:00:00,232.67,232.87,232.24,232.27,12311.0,228.7419,228.9385,228.3191,228.3486,12311.0
2023-02-02 13:10:00,232.27,232.45,231.79,232.08,10932.0,228.3486,228.5256,227.8767,228.1618,10932.0
2023-02-02 13:20:00,232.08,232.15,231.93,232.05,5150.0,228.1618,228.2307,228.0144,228.1323,5150.0
2023-02-02 13:30:00,232.04,232.38,231.93,232.19,17922.0,228.1225,228.4568,228.0144,228.27,17922.0
2023-02-02 13:40:00,232.21,232.7,232.21,232.63,46645.0,228.2896,228.7714,228.2896,228.7025,46645.0
2023-02-02 13:50:00,232.63,233.48,232.55,233.41,12784.0,228.7025,229.5382,228.6239,229.4694,12784.0
2023-02-02 14:00:00,233.46,233.47,232.84,232.89,9636.0,229.5185,229.5284,228.909,228.9582,9636.0
2023-02-02 14:10:00,232.97,232.97,232.14,232.26,8104.0,229.0368,229.0368,228.2208,228.3388,8104.0
2023-02-02 14:20:00,232.34,232.36,231.73,232.08,11332.0,228.4174,228.4371,227.8177,228.1618,11332.0
2023-02-02 14:30:00,232.08,232.25,231.36,232.05,14393.0,228.1618,228.329,227.454,228.1323,14393.0
2023-02-02 14:40:00,232.08,232.09,231.5,231.84,9637.0,228.1618,228.1717,227.5916,227.9259,9637.0
2023-02-02 14:50:00,231.86,232.01,230.75,230.76,15348.0,227.9455,228.093,226.8543,226.8641,15348.0
2023-02-02 15:00:00,230.67,231.51,230.62,230.85,10903.0,226.7756,227.6015,226.7265,226.9526,10903.0
2023-02-02 15:10:00,231.07,231.38,230.97,231.37,11425.0,227.1689,227.4737,227.0706,227.4638,11425.0
2023-02-02 15:20:00,231.31,231.58,230.69,231.07,24268.0,227.4048,227.6703,226.7953,227.1689,24268.0
2023-02-02 15:30:00,231.02,231.39,230.61,230.65,26155.0,227.1197,227.4835,226.7167,226.756,26155.0
2023-02-02 15:40:00,230.65,230.66,230.13,230.32,42940.0,226.756,226.7658,226.2448,226.4315,42940.0
2023-02-02 15:50:00,230.34,231.08,230.25,230.71,126053.0,226.4512,227.1787,226.3627,226.815,126053.0
2023-02-03 09:30:00,225.66,227.48,223.12,224.17,18175.0,221.8502,223.6395,219.3531,220.3854,18175.0
2023-02-03 09:40:00,224.36,225.75,223.95,225.68,19189.0,220.5722,221.9387,220.1691,221.8699,19189.0
2023-02-03 09:50:00,225.46,227.38,225.46,226.19,35456.0,221.6536,223.5412,221.6536,222.3713,35456.0
2023-02-03 10:00:00,225.99,225.99,224.93,225.9,18279.0,222.1747,222.1747,221.1325,222.0862,18279.0
2023-02-03 10:10:00,225.82,227.94,225.82,227.2,22801.0,222.0075,224.0917,222.0075,223.3642,22801.0
2023-02-03 10:20:00,227.4,227.8,227.06,227.14,5824.0,223.5608,223.9541,223.2266,223.3052,5824.0
2023-02-03 10:30:00,227.22,228.58,227.22,228.43,48373.0,223.3839,224.7209,223.3839,224.5735,48373.0
2023-02-03 10:40:00,228.36,229.01,228.26,228.87,9078.0,224.5046,225.1437,224.4063,225.006,9078.0
2023-02-03 10:50:00,228.87,228.87,228.1,228.66,13197.0,225.006,225.006,224.249,224.7996,13197.0
2023-02-03 11:00:00,228.44,229.43,228.42,229.37,12751.0,224.5833,225.5566,224.5636,225.4976,12751.0
2023-02-03 11:10:00,229.49,229.5,228.76,228.87,15772.0,225.6156,225.6254,224.8979,225.006,15772.0
2023-02-03 11:20:00,228.71,229.49,228.55,228.92,20506.0,224.8487,225.6156,224.6914,225.0552,20506.0
2023-02-03 11:30:00,229.03,229.27,228.27,228.36,8118.0,225.1633,225.3993,224.4162,224.5046,8118.0
2023-02-03 11:40:00,228.42,228.88,227.67,227.67,5684.0,224.5636,225.0159,223.8263,223.8263,5684.0
2023-02-03 11:50:00,227.55,227.89,227.19,227.46,23448.0,223.7083,224.0426,223.3544,223.6198,23448.0
2023-02-03 12:00:00,227.46,227.96,227.45,227.68,5319.0,223.6198,224.1114,223.61,223.8361,5319.0
2023-02-03 12:10:00,227.78,228.1,227.69,227.74,5309.0,223.9344,224.249,223.8459,223.8951,5309.0
2023-02-03 12:20:00,227.74,228.34,227.43,227.43,5907.0,223.8951,224.485,223.5903,223.5903,5907.0
2023-02-03 12:30:00,227.39,227.9,227.35,227.67,5770.0,223.551,224.0524,223.5117,223.8263,5770.0
2023-02-03 12:40:00,227.6,227.64,227.17,227.55,5199.0,223.7575,223.7968,223.3347,223.7083,5199.0
2023-02-03 12:50:00,227.64,227.84,226.78,226.88,4617.0,223.7968,223.9934,222.9513,223.0496,4617.0
2023-02-03 13:00:00,226.72,226.79,225.96,225.96,5699.0,222.8923,222.9611,222.1452,222.1452,5699.0
2023-02-03 13:10:00,225.91,226.15,225.76,225.83,4988.0,222.096,222.3319,221.9485,222.0174,4988.0
2023-02-03 13:20:00,225.81,226.09,225.55,225.81,4949.0,221.9977,222.273,221.7421,221.9977,4949.0
2023-02-03 13:30:00,225.73,226.07,225.62,225.87,6876.0,221.919,222.2533,221.8109,222.0567,6876.0
2023-02-03 13:40:00,225.82,226.24,225.57,226.24,9752.0,222.0075,222.4204,221.7617,222.4204,9752.0
2023-02-03 13:50:00,226.24,226.43,225.97,226.14,5536.0,222.4204,222.6072,222.155,222.3221,5536.0
2023-02-03 14:00:00,226.12,226.44,226.06,226.17,6367.0,222.3025,222.6171,222.2435,222.3516,6367.0
2023-02-03 14:10:00,226.23,226.32,225.82,225.82,3423.0,222.4106,222.4991,222.0075,222.0075,3423.0
2023-02-03 14:20:00,225.93,226.12,225.82,225.84,8947.0,222.1157,222.3025,222.0075,222.0272,8947.0
2023-02-03 14:30:00,225.82,226.59,225.62,226.41,27019.0,222.0075,222.7645,221.8109,222.5876,27019.0
2023-02-03 14:40:00,226.42,226.54,225.92,225.93,5377.0,222.5974,222.7154,222.1058,222.1157,5377.0
2023-02-03 14:50:00,226.06,226.07,225.62,225.81,10079.0,222.2435,222.2533,221.8109,221.9977,10079.0
2023-02-03 15:00:00,225.69,225.7,224.79,225.31,7168.0,221.8797,221.8895,220.9949,221.5061,7168.0
2023-02-03 15:10:00,225.31,225.74,225.07,225.62,26290.0,221.5061,221.9289,221.2702,221.8109,26290.0
2023-02-03 15:20:00,225.54,225.64,224.95,225.03,12824.0,221.7322,221.8306,221.1522,221.2309,12824.0
2023-02-03 15:30:00,225.02,225.57,224.96,225.49,16514.0,221.221,221.7617,221.162,221.6831,16514.0
2023-02-03 15:40:00,225.47,226.06,225.35,225.8,30835.0,221.6634,222.2435,221.5455,221.9879,30835.0
2023-02-03 15:50:00,225.85,226.48,225.78,225.99,86154.0,222.037,222.6564,221.9682,222.1747,86154.0
2023-02-06 09:30:00,222.84,223.56,222.03,222.49,14568.0,219.0778,219.7857,218.2815,218.7337,14568.0
2023-02-06 09:40:00,221.86,222.08,221.24,221.92,5240.0,218.1144,218.3307,217.5048,218.1734,5240.0
2023-02-06 09:50:00,222.13,222.13,221.32,221.75,12033.0,218.3798,218.3798,217.5835,218.0062,12033.0
2023-02-06 10:00:00,221.64,222.84,221.64,222.42,25902.0,217.8981,219.0778,217.8981,218.6649,25902.0
2023-02-06 10:10:00,222.72,222.76,221.55,221.73,4206.0,218.9599,218.9992,217.8096,217.9866,4206.0
2023-02-06 10:20:00,221.81,222.53,221.76,222.41,4502.0,218.0652,218.7731,218.0161,218.6551,4502.0
2023-02-06 10:30:00,222.42,222.89,222.01,222.61,6095.0,218.6649,219.127,218.2618,218.8517,6095.0
2023-02-06 10:40:00,222.62,222.93,222.23,222.59,12761.0,218.8615,219.1663,218.4781,218.8321,12761.0
2023-02-06 10:50:00,222.59,223.2,222.43,223.19,9140.0,218.8321,219.4318,218.6748,219.4219,9140.0
2023-02-06 11:00:00,223.2,223.21,222.69,222.85,6584.0,219.4318,219.4416,218.9304,219.0877,6584.0
2023-02-06 11:10:00,222.82,223.08,222.77,223.07,9667.0,219.0582,219.3138,219.009,219.3039,9667.0
2023-02-06 11:20:00,223.08,223.15,222.98,222.98,2004.0,219.3138,219.3826,219.2155,219.2155,2004.0
2023-02-06 11:30:00,223.06,223.06,222.76,222.81,8148.0,219.2941,219.2941,218.9992,219.0483,8148.0
2023-02-06 11:40:00,222.71,222.71,222.26,222.62,6279.0,218.95,218.95,218.5076,218.8615,6279.0
2023-02-06 11:50:00,222.49,222.63,222.09,222.09,2770.0,218.7337,218.8714,218.3405,218.3405,2770.0
2023-02-06 12:00:00,221.95,222.49,221.82,222.43,1955.0,218.2029,218.7337,218.0751,218.6748,1955.0
2023-02-06 12:10:00,222.36,222.38,221.84,221.84,1798.0,218.6059,218.6256,218.0947,218.0947,1798.0
2023-02-06 12:20:00,221.76,222.18,221.76,221.97,2344.0,218.0161,218.429,218.0161,218.2225,2344.0
2023-02-06 12:30:00,222.0,222.64,222.0,222.43,2544.0,218.252,218.8812,218.252,218.6748,2544.0
2023-02-06 12:40:00,222.36,222.48,221.86,222.01,4203.0,218.6059,218.7239,218.1144,218.2618,4203.0
2023-02-06 12:50:00,221.83,222.3,221.83,222.17,4791.0,218.0849,218.5469,218.0849,218.4191,4791.0
2023-02-06 13:00:00,222.06,222.14,221.67,221.98,10293.0,218.311,218.3896,217.9276,218.2324,10293.0
2023-02-06 13:10:00,221.95,222.22,221.68,222.22,5057.0,218.2029,218.4683,217.9374,218.4683,5057.0
2023-02-06 13:20:00,222.27,222.49,222.05,222.06,10008.0,218.5175,218.7337,218.3012,218.311,10008.0
2023-02-06 13:30:00,221.99,221.99,221.67,221.75,8427.0,218.2422,218.2422,217.9276,218.0062,8427.0
2023-02-06 13:40:00,221.75,221.87,221.34,221.47,11387.0,218.0062,218.1242,217.6032,217.731,11387.0
2023-02-06 13:50:00,221.49,221.67,221.3,221.45,9125.0,217.7506,217.9276,217.5638,217.7113,9125.0
2023-02-06 14:00:00,221.5,221.72,221.41,221.46,13233.0,217.7605,217.9767,217.672,217.7211,13233.0
2023-02-06 14:10:00,221.39,221.82,221.37,221.67,14646.0,217.6523,218.0751,217.6326,217.9276,14646.0
2023-02-06 14:20:00,221.76,221.91,221.53,221.67,5296.0,218.0161,218.1635,217.7899,217.9276,5296.0
2023-02-06 14:30:00,221.71,222.0,221.6,221.61,8117.0,217.9669,218.252,217.8588,217.8686,8117.0
2023-02-06 14:40:00,221.64,222.17,221.43,222.08,50953.0,217.8981,218.4191,217.6916,218.3307,50953.0
2023-02-06 14:50:00,222.27,222.84,221.99,222.84,31075.0,218.5175,219.0778,218.2422,219.0778,31075.0
2023-02-06 15:00:00,222.89,222.89,222.17,222.29,9315.0,219.127,219.127,218.4191,218.5371,9315.0
2023-02-06 15:10:00,222.39,222.53,221.97,222.29,92212.0,218.6354,218.7731,218.2225,218.5371,92212.0
2023-02-06 15:20:00,222.34,222.44,221.64,221.75,22977.0,218.5863,218.6846,217.8981,218.0062,22977.0
2023-02-06 15:30:00,221.78,222.55,221.49,222.06,23065.0,218.0357,218.7927,217.7506,218.311,23065.0
2023-02-06 15:40:00,222.06,222.3,221.95,222.27,28311.0,218.311,218.5469,218.2029,218.5175,28311.0
2023-02-06 15:50:00,222.32,222.86,221.99,222.15,90569.0,218.5666,219.0975,218.2422,218.3995,90569.0
2023-02-07 09:30:00,220.08,220.08,218.25,219.05,16198.0,216.3644,216.3644,214.5653,215.3518,16198.0
2023-02-07 09:40:00,219.22,219.67,218.49,218.64,7668.0,215.5189,215.9613,214.8013,214.9487,7668.0
2023-02-07 09:50:00,218.82,219.56,218.8,219.42,28843.0,215.1257,215.8532,215.106,215.7156,28843.0
2023-02-07 10:00:00,219.46,219.6,218.97,218.97,1967.0,215.7549,215.8925,215.2732,215.2732,1967.0
2023-02-07 10:10:00,218.8,219.02,218.39,218.54,4382.0,215.106,215.3223,214.703,214.8504,4382.0
2023-02-07 10:20:00,218.51,218.74,217.95,217.95,12918.0,214.8209,215.0471,214.2704,214.2704,12918.0
2023-02-07 10:30:00,218.02,218.45,217.94,218.42,24746.0,214.3392,214.7619,214.2606,214.7325,24746.0
2023-02-07 10:40:00,218.39,218.55,217.98,218.55,6109.0,214.703,214.8603,214.2999,214.8603,6109.0
2023-02-07 10:50:00,218.51,218.84,217.89,217.93,8256.0,214.8209,215.1454,214.2114,214.2507,8256.0
2023-02-07 11:00:00,218.11,218.38,217.89,218.38,13755.0,214.4277,214.6931,214.2114,214.6931,13755.0
2023-02-07 11:10:00,218.38,218.42,217.96,218.06,14052.0,214.6931,214.7325,214.2802,214.3785,14052.0
2023-02-07 11:20:00,218.19,218.2,217.71,217.79,19107.0,214.5063,214.5162,214.0344,214.1131,19107.0
2023-02-07 11:30:00,217.81,217.81,217.31,217.31,16617.0,214.1328,214.1328,213.6412,213.6412,16617.0
2023-02-07 11:40:00,217.36,217.37,216.79,217.09,18239.0,213.6903,213.7002,213.13,213.4249,18239.0
2023-02-07 11:50:00,217.05,217.16,216.86,216.86,9120.0,213.3856,213.4937,213.1988,213.1988,9120.0
2023-02-07 12:00:00,216.84,217.11,216.82,217.01,17765.0,213.1791,213.4446,213.1595,213.3463,17765.0
2023-02-07 12:10:00,217.0,217.52,217.0,217.23,7206.0,213.3364,213.8476,213.3364,213.5625,7206.0
2023-02-07 12:20:00,217.16,217.16,216.67,216.82,5282.0,213.4937,213.4937,213.012,213.1595,5282.0
2023-02-07 12:30:00,216.9,217.01,216.56,216.74,6326.0,213.2381,213.3463,212.9039,213.0808,6326.0
2023-02-07 12:40:00,216.65,219.02,216.63,218.83,19261.0,212.9923,215.3223,212.9727,215.1355,19261.0
2023-02-07 12:50:00,219.38,220.46,218.75,220.46,8570.0,215.6762,216.738,215.0569,216.738,8570.0
2023-02-07 13:00:00,220.46,220.67,219.75,219.88,16552.0,216.738,216.9445,216.04,216.1678,16552.0
2023-02-07 13:10:00,220.06,220.06,218.47,218.79,12653.0,216.3448,216.3448,214.7816,215.0962,12653.0
2023-02-07 13:20:00,218.74,218.74,217.59,217.59,3507.0,215.0471,215.0471,213.9165,213.9165,3507.0
2023-02-07 13:30:00,217.47,217.52,216.71,216.95,7766.0,213.7985,213.8476,213.0513,213.2873,7766.0
2023-02-07 13:40:00,216.93,217.23,215.95,216.09,27672.0,213.2676,213.5625,212.3042,212.4418,27672.0
2023-02-07 13:50:00,216.09,217.19,216.09,217.01,26923.0,212.4418,213.5232,212.4418,213.3463,26923.0
2023-02-07 14:00:00,217.27,218.95,217.21,218.62,3545.0,213.6019,215.2535,213.5429,214.9291,3545.0
2023-02-07 14:10:00,218.73,219.36,218.64,218.96,9524.0,215.0372,215.6566,214.9487,215.2633,9524.0
2023-02-07 14:20:00,218.8,219.34,218.72,219.16,5585.0,215.106,215.6369,215.0274,215.46,5585.0
2023-02-07 14:30:00,219.08,220.12,219.08,220.09,4801.0,215.3813,216.4038,215.3813,216.3743,4801.0
2023-02-07 14:40:00,219.96,220.32,219.9,220.26,2881.0,216.2465,216.6004,216.1875,216.5414,2881.0
2023-02-07 14:50:00,220.2,220.53,220.15,220.39,4930.0,216.4824,216.8068,216.4332,216.6692,4930.0
2023-02-07 15:00:00,220.65,220.96,219.99,220.0,5415.0,216.9248,217.2296,216.2759,216.2858,5415.0
2023-02-07 15:10:00,220.29,220.61,220.29,220.61,1900.0,216.5709,216.8855,216.5709,216.8855,1900.0
2023-02-07 15:20:00,220.65,221.24,220.6,221.24,6525.0,216.9248,217.5048,216.8756,217.5048,6525.0
2023-02-07 15:30:00,221.18,221.51,220.78,221.4,18474.0,217.4459,217.7703,217.0526,217.6621,18474.0
2023-02-07 15:40:00,221.39,222.29,221.31,222.26,26988.0,217.6523,218.5371,217.5737,218.5076,26988.0
2023-02-07 15:50:00,222.53,223.31,222.53,222.94,51093.0,218.7731,219.5399,218.7731,219.1761,51093.0
2023-02-08 09:30:00,222.49,223.06,222.0,222.49,10124.0,218.7337,219.2941,218.252,218.7337,10124.0
2023-02-08 09:40:00,222.31,222.62,221.89,221.9,5000.0,218.5568,218.8615,218.1439,218.1537,5000.0
2023-02-08 09:50:00,221.18,221.74,220.9,221.53,4452.0,217.4459,217.9964,217.1706,217.7899,4452.0
2023-02-08 10:00:00,221.17,221.57,221.07,221.22,2584.0,217.436,217.8293,217.3377,217.4852,2584.0
2023-02-08 10:10:00,221.22,223.68,221.22,223.4,23500.0,217.4852,219.9036,217.4852,219.6284,23500.0
2023-02-08 10:20:00,223.32,223.32,222.63,222.82,7901.0,219.5497,219.5497,218.8714,219.0582,7901.0
2023-02-08 10:30:00,222.83,222.83,221.11,222.58,9157.0,219.068,219.068,217.377,218.8222,9157.0
2023-02-08 10:40:00,222.44,222.66,222.15,222.34,5155.0,218.6846,218.9009,218.3995,218.5863,5155.0
2023-02-08 10:50:00,222.41,222.57,222.03,222.24,2964.0,218.6551,218.8124,218.2815,218.488,2964.0
2023-02-08 11:00:00,221.98,222.72,221.78,222.7,6472.0,218.2324,218.9599,218.0357,218.9402,6472.0
2023-02-08 11:10:00,222.83,222.91,222.01,222.91,6887.0,219.068,219.1466,218.2618,219.1466,6887.0
2023-02-08 11:20:00,223.03,223.03,222.16,222.29,3315.0,219.2646,219.2646,218.4093,218.5371,3315.0
2023-02-08 11:30:00,222.13,222.38,221.91,222.33,17155.0,218.3798,218.6256,218.1635,218.5764,17155.0
2023-02-08 11:40:00,222.4,222.77,222.01,222.01,6455.0,218.6453,219.009,218.2618,218.2618,6455.0
2023-02-08 11:50:00,221.85,222.61,221.76,222.49,3607.0,218.1045,218.8517,218.0161,218.7337,3607.0
2023-02-08 12:00:00,222.5,222.62,222.36,222.53,7109.0,218.7436,218.8615,218.6059,218.7731,7109.0
2023-02-08 12:10:00,222.63,222.67,222.31,222.48,19112.0,218.8714,218.9107,218.5568,218.7239,19112.0
2023-02-08 12:20:00,222.49,222.85,222.37,222.47,8959.0,218.7337,219.0877,218.6158,218.7141,8959.0
2023-02-08 12:30:00,222.44,222.47,221.87,222.1,20951.0,218.6846,218.7141,218.1242,218.3503,20951.0
2023-02-08 12:40:00,222.01,222.12,221.79,222.12,8646.0,218.2618,218.37,218.0456,218.37,8646.0
2023-02-08 12:50:00,222.2,222.36,222.09,222.17,8113.0,218.4486,218.6059,218.3405,218.4191,8113.0
2023-02-08 13:00:00,222.19,222.59,222.08,222.34,17977.0,218.4388,218.8321,218.3307,218.5863,17977.0
2023-02-08 13:10:00,222.44,222.49,221.94,221.94,7919.0,218.6846,218.7337,218.193,218.193,7919.0
2023-02-08 13:20:00,222.11,222.62,222.07,222.08,10824.0,218.3602,218.8615,218.3208,218.3307,10824.0
2023-02-08 13:30:00,222.08,222.23,221.57,221.87,12845.0,218.3307,218.4781,217.8293,218.1242,12845.0
2023-02-08 13:40:00,221.9,222.21,221.83,222.0,5390.0,218.1537,218.4585,218.0849,218.252,5390.0
2023-02-08 13:50:00,222.01,222.15,221.73,222.02,8395.0,218.2618,218.3995,217.9866,218.2717,8395.0
2023-02-08 14:00:00,221.98,222.05,221.64,222.01,5090.0,218.2324,218.3012,217.8981,218.2618,5090.0
2023-02-08 14:10:00,222.1,222.35,222.01,222.14,13483.0,218.3503,218.5961,218.2618,218.3896,13483.0
2023-02-08 14:20:00,222.14,222.14,221.75,221.83,5965.0,218.3896,218.3896,218.0062,218.0849,5965.0
2023-02-08 14:30:00,221.85,221.92,221.31,221.57,18812.0,218.1045,218.1734,217.5737,217.8293,18812.0
2023-02-08 14:40:00,221.51,221.58,220.94,220.98,11817.0,217.7703,217.8391,217.2099,217.2492,11817.0
2023-02-08 14:50:00,220.98,221.25,220.98,221.19,5794.0,217.2492,217.5147,217.2492,217.4557,5794.0
2023-02-08 15:00:00,221.19,221.2,220.8,220.91,13059.0,217.4557,217.4655,217.0723,217.1804,13059.0
2023-02-08 15:10:00,220.91,221.58,220.58,221.02,36157.0,217.1804,217.8391,216.856,217.2886,36157.0
2023-02-08 15:20:00,221.04,221.6,221.03,221.6,15196.0,217.3082,217.8588,217.2984,217.8588,15196.0
2023-02-08 15:30:00,221.49,221.61,221.34,221.49,46486.0,217.7506,217.8686,217.6032,217.7506,46486.0
2023-02-08 15:40:00,221.44,221.54,221.08,221.11,40402.0,217.7015,217.7998,217.3475,217.377,40402.0
2023-02-08 15:50:00,221.12,221.18,220.21,220.44,121931.0,217.3869,217.4459,216.4922,216.7183,121931.0
2023-02-09 09:30:00,210.0,214.98,209.44,211.98,176035.0,206.4546,211.3505,205.9041,208.4012,176035.0
2023-02-09 09:40:00,212.29,218.84,212.29,217.26,35988.0,208.7059,215.1454,208.7059,213.592,35988.0
2023-02-09 09:50:00,217.1,217.66,216.22,216.75,65682.0,213.4347,213.9853,212.5696,213.0906,65682.0
2023-02-09 10:00:00,216.8,216.88,215.07,215.48,18328.0,213.1398,213.2185,211.439,211.8421,18328.0
2023-02-09 10:10:00,215.5,215.7,211.11,211.35,27722.0,211.8618,212.0584,207.5459,207.7818,27722.0
2023-02-09 10:20:00,210.98,212.52,209.75,210.34,48007.0,207.4181,208.9321,206.2088,206.7889,48007.0
2023-02-09 10:30:00,210.39,211.93,210.04,211.47,41229.0,206.838,208.352,206.4939,207.8998,41229.0
2023-02-09 10:40:00,211.09,211.9,210.51,210.78,47357.0,207.5262,208.3225,206.956,207.2214,47357.0
2023-02-09 10:50:00,210.56,210.74,210.0,210.38,21061.0,207.0052,207.1821,206.4546,206.8282,21061.0
2023-02-09 11:00:00,210.23,210.65,209.48,209.81,17443.0,206.6807,207.0936,205.9434,206.2678,17443.0
2023-02-09 11:10:00,209.57,209.83,208.35,208.46,41488.0,206.0319,206.2875,204.8325,204.9406,41488.0
2023-02-09 11:20:00,208.99,209.21,207.24,207.72,13527.0,205.4617,205.6779,203.7412,204.2131,13527.0
2023-02-09 11:30:00,207.43,208.85,206.83,208.85,15765.0,203.928,205.324,203.3381,205.324,15765.0
2023-02-09 11:40:00,208.67,209.09,208.3,208.59,17252.0,205.1471,205.56,204.7833,205.0684,17252.0
2023-02-09 11:50:00,208.52,208.88,208.1,208.83,13194.0,204.9996,205.3535,204.5867,205.3044,13194.0
2023-02-09 12:00:00,208.84,209.38,208.82,209.12,18117.0,205.3142,205.8451,205.2945,205.5895,18117.0
2023-02-09 12:10:00,209.12,209.12,208.33,208.91,14433.0,205.5895,205.5895,204.8128,205.383,14433.0
2023-02-09 12:20:00,208.91,209.28,208.21,208.27,19012.0,205.383,205.7468,204.6948,204.7538,19012.0
2023-02-09 12:30:00,208.28,208.31,207.63,207.67,13840.0,204.7636,204.7931,204.1246,204.1639,13840.0
2023-02-09 12:40:00,207.56,207.57,206.89,206.89,7695.0,204.0558,204.0656,203.3971,203.3971,7695.0
2023-02-09 12:50:00,206.88,207.13,206.57,206.95,16377.0,203.3873,203.6331,203.0825,203.4561,16377.0
2023-02-09 13:00:00,206.88,207.05,206.63,206.72,15302.0,203.3873,203.5544,203.1415,203.23,15302.0
2023-02-09 13:10:00,206.71,206.75,205.85,206.26,13055.0,203.2202,203.2595,202.3747,202.7777,13055.0
2023-02-09 13:20:00,206.1,206.1,205.3,205.52,16656.0,202.6204,202.6204,201.834,202.0502,16656.0
2023-02-09 13:30:00,205.59,205.6,204.94,205.29,14343.0,202.1191,202.1289,201.48,201.8241,14343.0
2023-02-09 13:40:00,205.19,205.26,204.63,204.92,14113.0,201.7258,201.7946,201.1753,201.4604,14113.0
2023-02-09 13:50:00,204.8,205.14,204.53,205.14,9190.0,201.3424,201.6767,201.077,201.6767,9190.0
2023-02-09 14:00:00,205.08,206.49,205.08,206.32,15675.0,201.6177,203.0039,201.6177,202.8367,15675.0
2023-02-09 14:10:00,206.46,206.53,205.8,206.3,38936.0,202.9744,203.0432,202.3255,202.8171,38936.0
2023-02-09 14:20:00,206.44,207.31,206.44,206.83,12967.0,202.9547,203.81,202.9547,203.3381,12967.0
2023-02-09 14:30:00,206.81,207.31,206.79,207.31,17445.0,203.3185,203.81,203.2988,203.81,17445.0
2023-02-09 14:40:00,207.27,207.73,206.91,207.16,10882.0,203.7707,204.2229,203.4168,203.6626,10882.0
2023-02-09 14:50:00,207.15,207.21,206.85,207.09,20759.0,203.6527,203.7117,203.3578,203.5937,20759.0
2023-02-09 15:00:00,207.15,207.34,206.26,206.66,21818.0,203.6527,203.8395,202.7777,203.171,21818.0
2023-02-09 15:10:00,206.65,206.92,206.21,206.55,34148.0,203.1612,203.4266,202.7286,203.0629,34148.0
2023-02-09 15:20:00,206.52,206.82,205.8,205.87,33271.0,203.0334,203.3283,202.3255,202.3943,33271.0
2023-02-09 15:30:00,205.75,205.75,204.57,204.72,27106.0,202.2764,202.2764,201.1163,201.2637,27106.0
2023-02-09 15:40:00,204.83,205.88,204.73,205.53,30373.0,201.3719,202.4042,201.2736,202.0601,30373.0
2023-02-09 15:50:00,205.46,206.8,205.39,206.79,153889.0,201.9913,203.3086,201.9224,203.2988,153889.0
2023-02-10 09:30:00,206.24,208.63,205.62,205.62,10484.0,202.7581,205.1077,202.1486,202.1486,10484.0
2023-02-10 09:40:00,204.78,206.77,204.4,206.77,4983.0,201.3227,203.2791,200.9492,203.2791,4983.0
2023-02-10 09:50:00,206.9,207.99,206.9,207.65,15736.0,203.4069,204.4785,203.4069,204.1443,15736.0
2023-02-10 10:00:00,206.69,207.01,205.0,206.95,42160.0,203.2005,203.5151,201.539,203.4561,42160.0
2023-02-10 10:10:00,207.35,209.39,207.35,209.37,11129.0,203.8493,205.8549,203.8493,205.8352,11129.0
2023-02-10 10:20:00,209.41,209.57,208.5,208.91,8181.0,205.8746,206.0319,204.9799,205.383,8181.0
2023-02-10 10:30:00,208.87,209.02,208.04,208.1,4995.0,205.3437,205.4912,204.5277,204.5867,4995.0
2023-02-10 10:40:00,207.99,208.12,207.13,207.59,12596.0,204.4785,204.6063,203.6331,204.0853,12596.0
2023-02-10 10:50:00,207.4,207.41,206.94,207.37,6433.0,203.8985,203.9083,203.4463,203.869,6433.0
2023-02-10 11:00:00,207.19,207.77,207.17,207.77,2598.0,203.692,204.2623,203.6724,204.2623,2598.0
2023-02-10 11:10:00,207.77,208.04,207.41,207.89,1939.0,204.2623,204.5277,203.9083,204.3802,1939.0
2023-02-10 11:20:00,207.99,208.06,207.78,208.02,1240.0,204.4785,204.5474,204.2721,204.508,1240.0
2023-02-10 11:30:00,207.7,207.83,207.4,207.4,4288.0,204.1934,204.3212,203.8985,203.8985,4288.0
2023-02-10 11:40:00,207.25,207.71,206.86,206.86,5631.0,203.751,204.2033,203.3676,203.3676,5631.0
2023-02-10 11:50:00,206.85,206.93,205.68,205.8,27584.0,203.3578,203.4364,202.2075,202.3255,27584.0
2023-02-10 12:00:00,205.74,206.05,205.12,205.8,10281.0,202.2665,202.5713,201.657,202.3255,10281.0
2023-02-10 12:10:00,205.8,206.14,205.73,205.86,4291.0,202.3255,202.6598,202.2567,202.3845,4291.0
2023-02-10 12:20:00,205.65,206.05,205.61,205.73,4228.0,202.178,202.5713,202.1387,202.2567,4228.0
2023-02-10 12:30:00,205.73,206.45,205.72,206.38,2300.0,202.2567,202.9645,202.2469,202.8957,2300.0
2023-02-10 12:40:00,206.41,206.86,206.18,206.18,4880.0,202.9252,203.3676,202.6991,202.6991,4880.0
2023-02-10 12:50:00,206.11,206.66,206.1,206.66,2030.0,202.6303,203.171,202.6204,203.171,2030.0
2023-02-10 13:00:00,206.78,206.86,206.37,206.49,4244.0,203.289,203.3676,202.8859,203.0039,4244.0
2023-02-10 13:10:00,206.45,206.85,206.41,206.85,7718.0,202.9645,203.3578,202.9252,203.3578,7718.0
2023-02-10 13:20:00,207.13,207.32,206.74,206.74,2667.0,203.6331,203.8199,203.2496,203.2496,2667.0
2023-02-10 13:30:00,206.65,206.84,206.46,206.66,3536.0,203.1612,203.348,202.9744,203.171,3536.0
2023-02-10 13:40:00,206.69,206.69,206.4,206.42,2860.0,203.2005,203.2005,202.9154,202.935,2860.0
2023-02-10 13:50:00,206.43,206.43,206.17,206.31,2839.0,202.9449,202.9449,202.6893,202.8269,2839.0
2023-02-10 14:00:00,206.15,206.52,206.04,206.52,4904.0,202.6696,203.0334,202.5615,203.0334,4904.0
2023-02-10 14:10:00,206.56,206.74,206.31,206.48,4244.0,203.0727,203.2496,202.8269,202.994,4244.0
2023-02-10 14:20:00,206.58,206.69,206.41,206.45,2636.0,203.0923,203.2005,202.9252,202.9645,2636.0
2023-02-10 14:30:00,206.36,206.83,206.3,206.73,3805.0,202.8761,203.3381,202.8171,203.2398,3805.0
2023-02-10 14:40:00,206.58,206.58,206.25,206.44,5031.0,203.0923,203.0923,202.7679,202.9547,5031.0
2023-02-10 14:50:00,206.55,206.7,206.41,206.65,4220.0,203.0629,203.2103,202.9252,203.1612,4220.0
2023-02-10 15:00:00,206.7,206.89,206.37,206.47,3583.0,203.2103,203.3971,202.8859,202.9842,3583.0
2023-02-10 15:10:00,206.38,206.45,206.05,206.12,7217.0,202.8957,202.9645,202.5713,202.6401,7217.0
2023-02-10 15:20:00,206.04,206.04,205.72,205.84,5919.0,202.5615,202.5615,202.2469,202.3648,5919.0
2023-02-10 15:30:00,205.98,206.33,205.98,206.28,9009.0,202.5025,202.8466,202.5025,202.7974,9009.0
2023-02-10 15:40:00,206.17,206.44,205.96,206.28,13548.0,202.6893,202.9547,202.4828,202.7974,13548.0
2023-02-10 15:50:00,206.22,206.69,206.06,206.16,48009.0,202.7384,203.2005,202.5811,202.6794,48009.0
2023-02-13 09:30:00,206.94,209.14,206.94,209.14,8045.0,203.4463,205.6091,203.4463,205.6091,8045.0
2023-02-13 09:40:00,208.8,209.63,208.56,209.33,3730.0,205.2749,206.0909,205.0389,205.7959,3730.0
2023-02-13 09:50:00,209.49,211.78,209.16,211.32,18607.0,205.9532,208.2046,205.6288,207.7523,18607.0
2023-02-13 10:00:00,211.32,212.01,211.23,211.81,12692.0,207.7523,208.4307,207.6638,208.234,12692.0
2023-02-13 10:10:00,211.98,211.98,211.17,211.27,14923.0,208.4012,208.4012,207.6049,207.7032,14923.0
2023-02-13 10:20:00,211.28,211.96,211.01,211.69,23044.0,207.713,208.3815,207.4476,208.1161,23044.0
2023-02-13 10:30:00,211.81,211.82,210.93,211.11,9564.0,208.234,208.2439,207.3689,207.5459,9564.0
2023-02-13 10:40:00,211.2,212.54,211.2,212.54,10500.0,207.6343,208.9517,207.6343,208.9517,10500.0
2023-02-13 10:50:00,212.53,213.0,212.5,212.64,21173.0,208.9419,209.404,208.9124,209.05,21173.0
2023-02-13 11:00:00,212.65,212.81,212.29,212.39,5907.0,209.0599,209.2172,208.7059,208.8043,5907.0
2023-02-13 11:10:00,212.25,212.39,212.06,212.28,19314.0,208.6666,208.8043,208.4798,208.6961,19314.0
2023-02-13 11:20:00,212.22,212.87,212.06,212.14,20395.0,208.6371,209.2762,208.4798,208.5585,20395.0
2023-02-13 11:30:00,212.15,212.15,211.42,211.81,12540.0,208.5683,208.5683,207.8506,208.234,12540.0
2023-02-13 11:40:00,211.65,211.81,211.41,211.51,10448.0,208.0767,208.234,207.8408,207.9391,10448.0
2023-02-13 11:50:00,211.54,211.56,210.83,211.17,7804.0,207.9686,207.9883,207.2706,207.6049,7804.0
2023-02-13 12:00:00,211.18,211.47,211.18,211.31,4706.0,207.6147,207.8998,207.6147,207.7425,4706.0
2023-02-13 12:10:00,211.35,211.6,211.21,211.34,30991.0,207.7818,208.0276,207.6442,207.772,30991.0
2023-02-13 12:20:00,211.24,211.56,211.07,211.34,8664.0,207.6737,207.9883,207.5065,207.772,8664.0
2023-02-13 12:30:00,211.34,211.43,211.01,211.42,7010.0,207.772,207.8605,207.4476,207.8506,7010.0
2023-02-13 12:40:00,211.31,211.59,211.2,211.54,17013.0,207.7425,208.0178,207.6343,207.9686,17013.0
2023-02-13 12:50:00,211.53,211.53,211.27,211.39,9295.0,207.9588,207.9588,207.7032,207.8211,9295.0
2023-02-13 13:00:00,211.39,211.55,211.27,211.45,9792.0,207.8211,207.9784,207.7032,207.8801,9792.0
2023-02-13 13:10:00,211.45,211.58,211.37,211.47,9756.0,207.8801,208.0079,207.8015,207.8998,9756.0
2023-02-13 13:20:00,211.53,212.23,211.44,211.8,17392.0,207.9588,208.647,207.8703,208.2242,17392.0
2023-02-13 13:30:00,211.83,212.04,211.71,212.0,22243.0,208.2537,208.4602,208.1357,208.4208,22243.0
2023-02-13 13:40:00,212.0,212.3,211.83,212.2,13304.0,208.4208,208.7158,208.2537,208.6175,13304.0
2023-02-13 13:50:00,212.13,212.46,211.97,212.46,3661.0,208.5486,208.8731,208.3913,208.8731,3661.0
2023-02-13 14:00:00,212.49,212.6,212.36,212.54,12624.0,208.9026,209.0107,208.7748,208.9517,12624.0
2023-02-13 14:10:00,212.53,212.62,212.25,212.26,10364.0,208.9419,209.0304,208.6666,208.6765,10364.0
2023-02-13 14:20:00,212.27,212.44,211.91,212.09,10131.0,208.6863,208.8534,208.3324,208.5093,10131.0
2023-02-13 14:30:00,212.09,212.47,212.06,212.06,14730.0,208.5093,208.8829,208.4798,208.4798,14730.0
2023-02-13 14:40:00,212.06,212.71,212.06,212.5,9203.0,208.4798,209.1189,208.4798,208.9124,9203.0
2023-02-13 14:50:00,212.52,212.72,212.43,212.68,35081.0,208.9321,209.1287,208.8436,209.0894,35081.0
2023-02-13 15:00:00,212.64,212.66,212.23,212.45,31295.0,209.05,209.0697,208.647,208.8632,31295.0
2023-02-13 15:10:00,212.41,212.56,212.3,212.55,4628.0,208.8239,208.9714,208.7158,208.9616,4628.0
2023-02-13 15:20:00,212.58,213.34,212.5,213.26,14199.0,208.991,209.7382,208.9124,209.6596,14199.0
2023-02-13 15:30:00,213.37,214.09,213.37,214.05,63453.0,209.7677,210.4756,209.7677,210.4362,63453.0
2023-02-13 15:40:00,214.05,214.2,213.7,213.97,38204.0,210.4362,210.5837,210.0921,210.3576,38204.0
2023-02-13 15:50:00,214.01,214.16,213.32,213.93,83448.0,210.3969,210.5444,209.7186,210.3183,83448.0
2023-02-14 09:30:00,213.29,213.29,210.14,210.21,54446.0,209.6891,209.6891,206.5922,206.6611,54446.0
2023-02-14 09:40:00,210.21,211.6,210.21,210.68,53866.0,206.6611,208.0276,206.6611,207.1231,53866.0
2023-02-14 09:50:00,210.86,211.34,210.14,210.6,6411.0,207.3001,207.772,206.5922,207.0445,6411.0
2023-02-14 10:00:00,210.75,211.73,210.75,211.34,36366.0,207.1919,208.1554,207.1919,207.772,36366.0
2023-02-14 10:10:00,211.52,212.63,211.52,212.35,20023.0,207.9489,209.0402,207.9489,208.7649,20023.0
2023-02-14 10:20:00,212.33,213.85,212.33,212.46,7481.0,208.7453,210.2396,208.7453,208.8731,7481.0
2023-02-14 10:30:00,212.59,212.59,209.88,210.01,12593.0,209.0009,209.0009,206.3366,206.4644,12593.0
2023-02-14 10:40:00,209.95,211.0,209.89,210.92,5444.0,206.4055,207.4377,206.3465,207.3591,5444.0
2023-02-14 10:50:00,210.91,210.91,210.37,210.37,23459.0,207.3492,207.3492,206.8184,206.8184,23459.0
2023-02-14 11:00:00,210.39,211.74,210.39,211.38,12591.0,206.838,208.1652,206.838,207.8113,12591.0
2023-02-14 11:10:00,211.37,211.89,211.22,211.86,16976.0,207.8015,208.3127,207.654,208.2832,16976.0
2023-02-14 11:20:00,211.86,212.18,211.31,211.46,20203.0,208.2832,208.5978,207.7425,207.89,20203.0
2023-02-14 11:30:00,211.16,211.59,210.45,211.4,16912.0,207.595,208.0178,206.897,207.831,16912.0
2023-02-14 11:40:00,211.34,212.11,211.34,211.91,23741.0,207.772,208.529,207.772,208.3324,23741.0
2023-02-14 11:50:00,211.85,212.07,211.58,212.02,6088.0,208.2734,208.4897,208.0079,208.4405,6088.0
2023-02-14 12:00:00,211.88,212.16,211.64,212.16,4786.0,208.3029,208.5781,208.0669,208.5781,4786.0
2023-02-14 12:10:00,212.29,212.44,211.99,212.12,6775.0,208.7059,208.8534,208.411,208.5388,6775.0
2023-02-14 12:20:00,212.22,212.35,211.97,212.27,2624.0,208.6371,208.7649,208.3913,208.6863,2624.0
2023-02-14 12:30:00,212.14,212.3,211.75,211.76,3999.0,208.5585,208.7158,208.1751,208.1849,3999.0
2023-02-14 12:40:00,211.78,212.16,211.68,211.91,6952.0,208.2046,208.5781,208.1062,208.3324,6952.0
2023-02-14 12:50:00,211.91,212.32,211.84,212.31,6598.0,208.3324,208.7354,208.2635,208.7256,6598.0
2023-02-14 13:00:00,212.56,213.61,212.56,213.28,8714.0,208.9714,210.0037,208.9714,209.6792,8714.0
2023-02-14 13:10:00,213.05,213.62,213.04,213.2,4260.0,209.4531,210.0135,209.4433,209.6006,4260.0
2023-02-14 13:20:00,213.3,213.42,213.05,213.3,9252.0,209.6989,209.8169,209.4531,209.6989,9252.0
2023-02-14 13:30:00,213.22,213.35,213.15,213.26,3239.0,209.6202,209.748,209.5514,209.6596,3239.0
2023-02-14 13:40:00,213.26,213.26,212.62,212.95,6293.0,209.6596,209.6596,209.0304,209.3548,6293.0
2023-02-14 13:50:00,212.89,212.98,212.65,212.79,4928.0,209.2958,209.3843,209.0599,209.1975,4928.0
2023-02-14 14:00:00,212.87,213.49,212.58,212.94,15604.0,209.2762,209.8857,208.991,209.345,15604.0
2023-02-14 14:10:00,213.06,213.73,212.95,213.72,5103.0,209.4629,210.1216,209.3548,210.1118,5103.0
2023-02-14 14:20:00,213.75,213.93,213.64,213.93,4546.0,210.1413,210.3183,210.0332,210.3183,4546.0
2023-02-14 14:30:00,214.07,214.5,214.07,214.26,5208.0,210.4559,210.8786,210.4559,210.6427,5208.0
2023-02-14 14:40:00,214.38,214.54,214.27,214.38,4552.0,210.7607,210.918,210.6525,210.7607,4552.0
2023-02-14 14:50:00,214.5,214.5,214.15,214.26,3430.0,210.8786,210.8786,210.5345,210.6427,3430.0
2023-02-14 15:00:00,214.26,214.31,213.93,214.15,3948.0,210.6427,210.6918,210.3183,210.5345,3948.0
2023-02-14 15:10:00,214.02,214.05,213.68,214.0,12916.0,210.4067,210.4362,210.0725,210.3871,12916.0
2023-02-14 15:20:00,214.03,214.1,213.75,214.03,8346.0,210.4166,210.4854,210.1413,210.4166,8346.0
2023-02-14 15:30:00,214.02,214.51,213.9,214.34,14558.0,210.4067,210.8885,210.2888,210.7213,14558.0
2023-02-14 15:40:00,214.36,214.7,214.09,214.2,27764.0,210.741,211.0753,210.4756,210.5837,27764.0
2023-02-14 15:50:00,214.13,214.52,213.92,214.06,74723.0,210.5149,210.8983,210.3084,210.4461,74723.0
2023-02-15 09:30:00,212.61,213.49,212.61,213.0,3247.0,209.0205,209.8857,209.0205,209.404,3247.0
2023-02-15 09:40:00,213.51,214.73,213.46,213.63,5455.0,209.9053,211.1048,209.8562,210.0233,5455.0
2023-02-15 09:50:00,214.26,214.83,213.36,214.83,6819.0,210.6427,211.2031,209.7579,211.2031,6819.0
2023-02-15 10:00:00,214.74,215.32,214.46,214.56,9879.0,211.1146,211.6848,210.8393,210.9376,9879.0
2023-02-15 10:10:00,214.75,215.99,214.58,215.98,10959.0,211.1244,212.3435,210.9573,212.3336,10959.0
2023-02-15 10:20:00,215.97,216.11,215.29,215.29,2773.0,212.3238,212.4615,211.6553,211.6553,2773.0
2023-02-15 10:30:00,215.23,216.66,215.23,216.64,13618.0,211.5963,213.0022,211.5963,212.9825,13618.0
2023-02-15 10:40:00,216.61,216.61,215.46,215.79,35952.0,212.953,212.953,211.8224,212.1469,35952.0
2023-02-15 10:50:00,215.78,216.29,215.52,215.52,10669.0,212.137,212.6384,211.8814,211.8814,10669.0
2023-02-15 11:00:00,215.5,216.54,215.4,215.98,6254.0,211.8618,212.8842,211.7634,212.3336,6254.0
2023-02-15 11:10:00,215.98,216.15,215.74,215.81,8004.0,212.3336,212.5008,212.0977,212.1665,8004.0
2023-02-15 11:20:00,215.88,216.24,215.8,216.24,2524.0,212.2353,212.5893,212.1567,212.5893,2524.0
2023-02-15 11:30:00,216.33,216.56,216.13,216.38,6820.0,212.6777,212.9039,212.4811,212.7269,6820.0
2023-02-15 11:40:00,216.36,216.49,216.14,216.14,23645.0,212.7072,212.835,212.4909,212.4909,23645.0
2023-02-15 11:50:00,216.13,216.24,215.9,216.12,45175.0,212.4811,212.5893,212.255,212.4713,45175.0
2023-02-15 12:00:00,216.06,216.44,215.88,215.92,7530.0,212.4123,212.7859,212.2353,212.2747,7530.0
2023-02-15 12:10:00,215.97,215.97,215.58,215.68,2115.0,212.3238,212.3238,211.9404,212.0387,2115.0
2023-02-15 12:20:00,215.68,216.16,215.65,215.96,8488.0,212.0387,212.5106,212.0092,212.314,8488.0
2023-02-15 12:30:00,215.97,216.27,215.75,216.05,7479.0,212.3238,212.6188,212.1075,212.4025,7479.0
2023-02-15 12:40:00,216.02,216.26,215.86,216.1,22059.0,212.373,212.6089,212.2157,212.4516,22059.0
2023-02-15 12:50:00,216.12,216.25,215.46,215.77,18598.0,212.4713,212.5991,211.8224,212.1272,18598.0
2023-02-15 13:00:00,215.9,215.91,215.64,215.84,2495.0,212.255,212.2648,211.9994,212.196,2495.0
2023-02-15 13:10:00,215.84,216.42,215.84,216.37,13083.0,212.196,212.7662,212.196,212.7171,13083.0
2023-02-15 13:20:00,216.38,216.51,216.21,216.35,16133.0,212.7269,212.8547,212.5598,212.6974,16133.0
2023-02-15 13:30:00,216.37,216.41,216.13,216.36,20847.0,212.7171,212.7564,212.4811,212.7072,20847.0
2023-02-15 13:40:00,216.36,216.69,216.34,216.68,12969.0,212.7072,213.0317,212.6876,213.0218,12969.0
2023-02-15 13:50:00,216.67,216.67,216.36,216.57,13617.0,213.012,213.012,212.7072,212.9137,13617.0
2023-02-15 14:00:00,216.54,216.79,216.31,216.53,21744.0,212.8842,213.13,212.6581,212.8744,21744.0
2023-02-15 14:10:00,216.48,216.95,216.47,216.59,13215.0,212.8252,213.2873,212.8154,212.9333,13215.0
2023-02-15 14:20:00,216.58,216.58,216.11,216.29,27497.0,212.9235,212.9235,212.4615,212.6384,27497.0
2023-02-15 14:30:00,216.29,216.72,215.99,216.69,16396.0,212.6384,213.0612,212.3435,213.0317,16396.0
2023-02-15 14:40:00,216.71,217.38,216.71,217.31,9180.0,213.0513,213.71,213.0513,213.6412,9180.0
2023-02-15 14:50:00,217.34,217.5,216.91,216.92,4877.0,213.6707,213.828,213.2479,213.2578,4877.0
2023-02-15 15:00:00,217.14,217.6,217.08,217.52,6291.0,213.4741,213.9263,213.4151,213.8476,6291.0
2023-02-15 15:10:00,217.5,217.53,217.14,217.15,6674.0,213.828,213.8575,213.4741,213.4839,6674.0
2023-02-15 15:20:00,217.22,217.42,217.09,217.31,3436.0,213.5527,213.7493,213.4249,213.6412,3436.0
2023-02-15 15:30:00,217.47,217.95,217.32,217.95,5588.0,213.7985,214.2704,213.651,214.2704,5588.0
2023-02-15 15:40:00,218.03,218.15,217.71,218.15,7792.0,214.349,214.467,214.0344,214.467,7792.0
2023-02-15 15:50:00,218.33,218.6,217.97,218.57,35717.0,214.644,214.9094,214.2901,214.8799,35717.0
2023-02-16 09:30:00,214.0,214.25,212.76,214.25,13329.0,210.3871,210.6329,209.168,210.6329,13329.0
2023-02-16 09:40:00,214.29,214.29,213.11,213.11,12184.0,210.6722,210.6722,209.5121,209.5121,12184.0
2023-02-16 09:50:00,213.91,214.06,213.64,214.04,4246.0,210.2986,210.4461,210.0332,210.4264,4246.0
2023-02-16 10:00:00,213.77,213.97,213.18,213.86,1655.0,210.161,210.3576,209.5809,210.2494,1655.0
2023-02-16 10:10:00,213.95,213.95,213.16,213.79,35419.0,210.3379,210.3379,209.5613,210.1806,35419.0
2023-02-16 10:20:00,213.78,214.66,213.72,214.39,39701.0,210.1708,211.0359,210.1118,210.7705,39701.0
2023-02-16 10:30:00,214.48,214.48,213.86,214.24,6215.0,210.859,210.859,210.2494,210.623,6215.0
2023-02-16 10:40:00,214.1,214.24,213.74,213.92,27555.0,210.4854,210.623,210.1315,210.3084,27555.0
2023-02-16 10:50:00,213.98,214.12,213.04,213.08,21020.0,210.3674,210.505,209.4433,209.4826,21020.0
2023-02-16 11:00:00,213.08,213.3,212.07,212.71,6708.0,209.4826,209.6989,208.4897,209.1189,6708.0
2023-02-16 11:10:00,212.79,213.3,212.63,213.3,2371.0,209.1975,209.6989,209.0402,209.6989,2371.0
2023-02-16 11:20:00,213.18,213.19,212.86,213.03,1736.0,209.5809,209.5908,209.2663,209.4335,1736.0
2023-02-16 11:30:00,213.09,213.29,212.88,213.19,3033.0,209.4924,209.6891,209.286,209.5908,3033.0
2023-02-16 11:40:00,213.21,213.4,212.94,213.27,1691.0,209.6104,209.7972,209.345,209.6694,1691.0
2023-02-16 11:50:00,213.13,213.13,212.43,212.64,1628.0,209.5318,209.5318,208.8436,209.05,1628.0
2023-02-16 12:00:00,212.58,212.8,212.5,212.5,1500.0,208.991,209.2073,208.9124,208.9124,1500.0
2023-02-16 12:10:00,212.6,212.65,212.31,212.31,1400.0,209.0107,209.0599,208.7256,208.7256,1400.0
2023-02-16 12:20:00,212.24,212.59,212.24,212.41,3423.0,208.6568,209.0009,208.6568,208.8239,3423.0
2023-02-16 12:30:00,212.5,212.9,212.49,212.87,2928.0,208.9124,209.3056,208.9026,209.2762,2928.0
2023-02-16 12:40:00,212.75,213.02,212.73,213.02,2343.0,209.1582,209.4236,209.1385,209.4236,2343.0
2023-02-16 12:50:00,212.95,212.97,212.61,212.69,3398.0,209.3548,209.3745,209.0205,209.0992,3398.0
2023-02-16 13:00:00,212.78,212.99,212.62,212.94,2545.0,209.1877,209.3941,209.0304,209.345,2545.0
2023-02-16 13:10:00,213.03,213.05,212.53,212.53,1411.0,209.4335,209.4531,208.9419,208.9419,1411.0
2023-02-16 13:20:00,212.52,212.52,212.26,212.26,4558.0,208.9321,208.9321,208.6765,208.6765,4558.0
2023-02-16 13:30:00,212.11,212.38,212.07,212.2,4221.0,208.529,208.7944,208.4897,208.6175,4221.0
2023-02-16 13:40:00,212.23,212.52,212.07,212.52,2779.0,208.647,208.9321,208.4897,208.9321,2779.0
2023-02-16 13:50:00,212.43,212.43,212.31,212.42,900.0,208.8436,208.8436,208.7256,208.8338,900.0
2023-02-16 14:00:00,212.4,212.63,212.39,212.63,4773.0,208.8141,209.0402,208.8043,209.0402,4773.0
2023-02-16 14:10:00,212.59,213.0,212.52,213.0,7708.0,209.0009,209.404,208.9321,209.404,7708.0
2023-02-16 14:20:00,212.86,212.95,212.62,212.85,3431.0,209.2663,209.3548,209.0304,209.2565,3431.0
2023-02-16 14:30:00,212.68,212.82,212.59,212.75,5538.0,209.0894,209.227,209.0009,209.1582,5538.0
2023-02-16 14:40:00,212.7,212.97,212.63,212.89,7074.0,209.109,209.3745,209.0402,209.2958,7074.0
2023-02-16 14:50:00,212.89,212.99,212.85,212.86,3229.0,209.2958,209.3941,209.2565,209.2663,3229.0
2023-02-16 15:00:00,212.88,212.89,212.38,212.39,6902.0,209.286,209.2958,208.7944,208.8043,6902.0
2023-02-16 15:10:00,212.41,212.44,212.02,212.28,11184.0,208.8239,208.8534,208.4405,208.6961,11184.0
2023-02-16 15:20:00,212.29,212.42,212.1,212.26,10402.0,208.7059,208.8338,208.5192,208.6765,10402.0
2023-02-16 15:30:00,212.25,212.29,211.46,211.95,18592.0,208.6666,208.7059,207.89,208.3717,18592.0
2023-02-16 15:40:00,211.87,212.45,211.57,212.41,24211.0,208.293,208.8632,207.9981,208.8239,24211.0
2023-02-16 15:50:00,212.38,213.08,212.33,213.02,95275.0,208.7944,209.4826,208.7453,209.4236,95275.0
2023-02-17 09:30:00,211.56,213.01,211.56,212.43,16674.0,207.9883,209.4138,207.9883,208.8436,16674.0
2023-02-17 09:40:00,212.42,212.42,210.58,210.86,8308.0,208.8338,208.8338,207.0248,207.3001,8308.0
2023-02-17 09:50:00,210.77,210.97,210.49,210.97,2901.0,207.2116,207.4082,206.9363,207.4082,2901.0
2023-02-17 10:00:00,210.99,211.23,210.15,210.26,3500.0,207.4279,207.6638,206.6021,206.7102,3500.0
2023-02-17 10:10:00,210.25,211.68,210.24,211.68,6262.0,206.7004,208.1062,206.6906,208.1062,6262.0
2023-02-17 10:20:00,211.73,211.73,211.01,211.14,2500.0,208.1554,208.1554,207.4476,207.5754,2500.0
2023-02-17 10:30:00,211.28,211.73,211.2,211.36,3592.0,207.713,208.1554,207.6343,207.7916,3592.0
2023-02-17 10:40:00,211.37,211.37,210.13,210.55,23818.0,207.8015,207.8015,206.5824,206.9953,23818.0
2023-02-17 10:50:00,210.65,211.49,210.59,211.49,6274.0,207.0936,207.9195,207.0346,207.9195,6274.0
2023-02-17 11:00:00,211.32,211.32,210.79,211.18,2712.0,207.7523,207.7523,207.2313,207.6147,2712.0
2023-02-17 11:10:00,211.16,211.29,211.06,211.2,3878.0,207.595,207.7228,207.4967,207.6343,3878.0
2023-02-17 11:20:00,211.05,211.05,210.37,210.84,11425.0,207.4869,207.4869,206.8184,207.2804,11425.0
2023-02-17 11:30:00,210.72,211.18,210.7,211.13,4627.0,207.1625,207.6147,207.1428,207.5655,4627.0
2023-02-17 11:40:00,211.36,211.37,210.73,210.93,8917.0,207.7916,207.8015,207.1723,207.3689,8917.0
2023-02-17 11:50:00,210.84,210.96,210.65,210.87,5000.0,207.2804,207.3984,207.0936,207.3099,5000.0
2023-02-17 12:00:00,210.77,211.06,210.53,210.92,7729.0,207.2116,207.4967,206.9757,207.3591,7729.0
2023-02-17 12:10:00,211.06,211.15,210.8,211.09,11117.0,207.4967,207.5852,207.2411,207.5262,11117.0
2023-02-17 12:20:00,210.97,211.09,210.84,211.03,6156.0,207.4082,207.5262,207.2804,207.4672,6156.0
2023-02-17 12:30:00,210.98,210.99,210.43,210.43,2778.0,207.4181,207.4279,206.8773,206.8773,2778.0
2023-02-17 12:40:00,210.45,210.49,209.99,210.0,4766.0,206.897,206.9363,206.4448,206.4546,4766.0
2023-02-17 12:50:00,210.0,210.14,209.84,210.14,4202.0,206.4546,206.5922,206.2973,206.5922,4202.0
2023-02-17 13:00:00,210.13,210.13,209.43,209.76,6422.0,206.5824,206.5824,205.8942,206.2187,6422.0
2023-02-17 13:10:00,209.84,210.54,209.69,210.41,7300.0,206.2973,206.9855,206.1498,206.8577,7300.0
2023-02-17 13:20:00,210.34,210.42,209.97,210.1,6183.0,206.7889,206.8675,206.4251,206.5529,6183.0
2023-02-17 13:30:00,210.2,210.67,210.2,210.6,2063.0,206.6512,207.1133,206.6512,207.0445,2063.0
2023-02-17 13:40:00,210.49,210.87,210.49,210.65,1904.0,206.9363,207.3099,206.9363,207.0936,1904.0
2023-02-17 13:50:00,210.43,210.83,210.43,210.82,3378.0,206.8773,207.2706,206.8773,207.2608,3378.0
2023-02-17 14:00:00,210.93,211.26,210.93,211.04,3431.0,207.3689,207.6933,207.3689,207.477,3431.0
2023-02-17 14:10:00,211.0,211.0,210.77,210.83,4775.0,207.4377,207.4377,207.2116,207.2706,4775.0
2023-02-17 14:20:00,210.84,211.48,210.84,211.24,3116.0,207.2804,207.9096,207.2804,207.6737,3116.0
2023-02-17 14:30:00,211.25,211.27,211.01,211.18,4300.0,207.6835,207.7032,207.4476,207.6147,4300.0
2023-02-17 14:40:00,211.22,211.22,210.38,210.87,6730.0,207.654,207.654,206.8282,207.3099,6730.0
2023-02-17 14:50:00,210.87,211.21,210.87,210.96,11482.0,207.3099,207.6442,207.3099,207.3984,11482.0
2023-02-17 15:00:00,211.02,211.17,210.81,211.06,3111.0,207.4574,207.6049,207.2509,207.4967,3111.0
2023-02-17 15:10:00,211.18,211.21,210.61,210.85,18430.0,207.6147,207.6442,207.0543,207.2903,18430.0
2023-02-17 15:20:00,211.0,211.07,210.74,210.8,4418.0,207.4377,207.5065,207.1821,207.2411,4418.0
2023-02-17 15:30:00,210.72,211.16,210.58,210.74,12412.0,207.1625,207.595,207.0248,207.1821,12412.0
2023-02-17 15:40:00,210.78,210.86,210.47,210.49,23185.0,207.2214,207.3001,206.9167,206.9363,23185.0
2023-02-17 15:50:00,210.62,211.73,210.62,211.72,52741.0,207.0641,208.1554,207.0641,208.1456,52741.0
2023-02-21 09:30:00,208.5,209.75,207.01,207.35,10597.0,205.3722,206.6034,203.9045,204.2394,10597.0
2023-02-21 09:40:00,207.33,208.41,207.18,207.38,18401.0,204.2197,205.2835,204.072,204.269,18401.0
2023-02-21 09:50:00,207.78,208.62,207.64,208.09,3054.0,204.663,205.4904,204.5251,204.9683,3054.0
2023-02-21 10:00:00,208.05,208.31,207.49,208.31,4143.0,204.9289,205.185,204.3773,205.185,4143.0
2023-02-21 10:10:00,208.33,208.4,207.47,207.61,7143.0,205.2047,205.2737,204.3576,204.4955,7143.0
2023-02-21 10:20:00,207.61,207.93,206.91,206.91,9068.0,204.4955,204.8107,203.806,203.806,9068.0
2023-02-21 10:30:00,206.85,207.25,206.69,206.73,19045.0,203.7469,204.1409,203.5893,203.6287,19045.0
2023-02-21 10:40:00,206.91,207.11,206.8,207.0,5046.0,203.806,204.003,203.6977,203.8947,5046.0
2023-02-21 10:50:00,207.15,207.38,206.87,206.97,9280.0,204.0424,204.269,203.7666,203.8651,9280.0
2023-02-21 11:00:00,207.12,207.23,206.03,206.03,4640.0,204.0129,204.1212,202.9392,202.9392,4640.0
2023-02-21 11:10:00,205.98,206.04,205.67,205.71,5127.0,202.89,202.9491,202.5846,202.624,5127.0
2023-02-21 11:20:00,205.62,206.3,205.62,205.83,12755.0,202.5354,203.2052,202.5354,202.7422,12755.0
2023-02-21 11:30:00,206.07,206.07,205.64,205.78,4533.0,202.9786,202.9786,202.5551,202.693,4533.0
2023-02-21 11:40:00,205.81,206.06,205.76,205.94,3388.0,202.7225,202.9688,202.6733,202.8506,3388.0
2023-02-21 11:50:00,205.91,205.93,205.54,205.54,5461.0,202.821,202.8407,202.4566,202.4566,5461.0
2023-02-21 12:00:00,205.31,205.31,204.86,205.05,5583.0,202.23,202.23,201.7868,201.9739,5583.0
2023-02-21 12:10:00,205.19,205.47,204.93,204.93,7306.0,202.1118,202.3876,201.8557,201.8557,7306.0
2023-02-21 12:20:00,205.06,205.47,204.93,205.08,4775.0,201.9838,202.3876,201.8557,202.0035,4775.0
2023-02-21 12:30:00,205.09,205.25,204.85,205.0,3772.0,202.0133,202.1709,201.7769,201.9247,3772.0
2023-02-21 12:40:00,205.01,205.4,205.0,205.38,2750.0,201.9345,202.3187,201.9247,202.299,2750.0
2023-02-21 12:50:00,205.38,205.61,205.18,205.34,5851.0,202.299,202.5255,202.102,202.2596,5851.0
2023-02-21 13:00:00,205.4,205.4,204.95,204.96,10895.0,202.3187,202.3187,201.8754,201.8853,10895.0
2023-02-21 13:10:00,204.83,204.89,204.65,204.66,3572.0,201.7572,201.8163,201.5799,201.5898,3572.0
2023-02-21 13:20:00,204.78,204.81,204.35,204.54,7839.0,201.708,201.7375,201.2844,201.4716,7839.0
2023-02-21 13:30:00,204.49,204.52,204.2,204.2,4803.0,201.4223,201.4519,201.1367,201.1367,4803.0
2023-02-21 13:40:00,203.96,204.73,203.93,204.64,5614.0,200.9003,201.6587,200.8707,201.5701,5614.0
2023-02-21 13:50:00,204.67,204.67,204.3,204.44,3205.0,201.5996,201.5996,201.2352,201.3731,3205.0
2023-02-21 14:00:00,204.42,204.52,204.26,204.39,5327.0,201.3534,201.4519,201.1958,201.3238,5327.0
2023-02-21 14:10:00,204.38,204.52,204.14,204.14,7554.0,201.314,201.4519,201.0776,201.0776,7554.0
2023-02-21 14:20:00,204.14,204.46,203.9,204.16,5071.0,201.0776,201.3928,200.8412,201.0973,5071.0
2023-02-21 14:30:00,204.32,204.82,204.27,204.68,8161.0,201.2549,201.7474,201.2056,201.6095,8161.0
2023-02-21 14:40:00,204.6,204.73,204.33,204.56,12734.0,201.5307,201.6587,201.2647,201.4913,12734.0
2023-02-21 14:50:00,204.5,204.5,204.21,204.35,8320.0,201.4322,201.4322,201.1465,201.2844,8320.0
2023-02-21 15:00:00,204.37,204.58,203.91,203.91,12417.0,201.3041,201.511,200.851,200.851,12417.0
2023-02-21 15:10:00,203.86,204.17,203.67,203.78,10722.0,200.8018,201.1071,200.6146,200.723,10722.0
2023-02-21 15:20:00,203.82,204.22,203.77,204.17,10628.0,200.7624,201.1564,200.7131,201.1071,10628.0
2023-02-21 15:30:00,204.21,204.32,204.03,204.13,15303.0,201.1465,201.2549,200.9692,201.0677,15303.0
2023-02-21 15:40:00,204.18,204.28,203.95,204.14,23839.0,201.117,201.2155,200.8904,201.0776,23839.0
2023-02-21 15:50:00,204.19,204.19,203.72,203.81,54473.0,201.1268,201.1268,200.6639,200.7525,54473.0
2023-02-22 09:30:00,204.73,206.09,204.0,204.81,5702.0,201.6587,202.9983,200.9397,201.7375,5702.0
2023-02-22 09:40:00,204.81,205.75,203.97,204.63,8491.0,201.7375,202.6634,200.9101,201.5602,8491.0
2023-02-22 09:50:00,204.96,204.96,203.4,203.4,2397.0,201.8853,201.8853,200.3487,200.3487,2397.0
2023-02-22 10:00:00,203.64,203.85,203.12,203.52,14825.0,200.5851,200.7919,200.0729,200.4669,14825.0
2023-02-22 10:10:00,203.33,204.06,203.12,203.99,7879.0,200.2797,200.9988,200.0729,200.9298,7879.0
2023-02-22 10:20:00,204.1,204.64,203.7,204.09,14870.0,201.0382,201.5701,200.6442,201.0283,14870.0
2023-02-22 10:30:00,203.56,203.62,202.61,203.44,5684.0,200.5063,200.5654,199.5705,200.3881,5684.0
2023-02-22 10:40:00,203.58,204.21,203.52,204.14,3857.0,200.526,201.1465,200.4669,201.0776,3857.0
2023-02-22 10:50:00,204.28,204.69,204.22,204.45,2858.0,201.2155,201.6193,201.1564,201.3829,2858.0
2023-02-22 11:00:00,204.69,204.71,204.47,204.5,1009.0,201.6193,201.639,201.4026,201.4322,1009.0
2023-02-22 11:10:00,204.58,204.61,204.17,204.32,2850.0,201.511,201.5405,201.1071,201.2549,2850.0
2023-02-22 11:20:00,204.47,204.54,204.22,204.54,2771.0,201.4026,201.4716,201.1564,201.4716,2771.0
2023-02-22 11:30:00,204.54,204.62,203.95,203.96,5940.0,201.4716,201.5504,200.8904,200.9003,5940.0
2023-02-22 11:40:00,203.99,204.46,203.82,203.91,18275.0,200.9298,201.3928,200.7624,200.851,18275.0
2023-02-22 11:50:00,203.99,204.41,203.88,204.41,45876.0,200.9298,201.3435,200.8215,201.3435,45876.0
2023-02-22 12:00:00,204.71,204.71,204.21,204.63,1959.0,201.639,201.639,201.1465,201.5602,1959.0
2023-02-22 12:10:00,204.44,204.69,204.24,204.69,6745.0,201.3731,201.6193,201.1761,201.6193,6745.0
2023-02-22 12:20:00,204.72,205.09,204.72,204.98,3718.0,201.6489,202.0133,201.6489,201.905,3718.0
2023-02-22 12:30:00,205.09,205.18,204.72,205.18,3368.0,202.0133,202.102,201.6489,202.102,3368.0
2023-02-22 12:40:00,205.18,205.54,204.92,205.54,8730.0,202.102,202.4566,201.8459,202.4566,8730.0
2023-02-22 12:50:00,205.58,205.7,205.42,205.6,4813.0,202.496,202.6142,202.3384,202.5157,4813.0
2023-02-22 13:00:00,205.54,205.9,205.51,205.89,6048.0,202.4566,202.8112,202.427,202.8013,6048.0
2023-02-22 13:10:00,205.88,206.06,205.64,206.01,2865.0,202.7915,202.9688,202.5551,202.9195,2865.0
2023-02-22 13:20:00,206.09,206.18,205.96,206.09,2342.0,202.9983,203.087,202.8703,202.9983,2342.0
2023-02-22 13:30:00,206.09,206.62,205.8,206.62,3891.0,202.9983,203.5204,202.7127,203.5204,3891.0
2023-02-22 13:40:00,206.55,206.6,206.37,206.43,3094.0,203.4514,203.5007,203.2741,203.3332,3094.0
2023-02-22 13:50:00,206.32,206.5,206.25,206.41,2520.0,203.2249,203.4022,203.1559,203.3135,2520.0
2023-02-22 14:00:00,206.3,206.65,205.59,206.01,8254.0,203.2052,203.5499,202.5058,202.9195,8254.0
2023-02-22 14:10:00,206.38,206.38,205.04,205.67,11469.0,203.284,203.284,201.9641,202.5846,11469.0
2023-02-22 14:20:00,205.65,205.99,205.45,205.72,5739.0,202.5649,202.8998,202.3679,202.6339,5739.0
2023-02-22 14:30:00,205.55,205.77,205.25,205.32,4165.0,202.4664,202.6831,202.1709,202.2399,4165.0
2023-02-22 14:40:00,205.21,205.39,204.72,205.37,4267.0,202.1315,202.3088,201.6489,202.2891,4267.0
2023-02-22 14:50:00,205.42,205.42,204.48,204.68,4536.0,202.3384,202.3384,201.4125,201.6095,4536.0
2023-02-22 15:00:00,204.56,204.66,204.34,204.45,3186.0,201.4913,201.5898,201.2746,201.3829,3186.0
2023-02-22 15:10:00,204.61,204.72,204.3,204.35,5558.0,201.5405,201.6489,201.2352,201.2844,5558.0
2023-02-22 15:20:00,204.31,204.77,204.15,204.15,5510.0,201.245,201.6981,201.0874,201.0874,5510.0
2023-02-22 15:30:00,204.2,204.43,204.02,204.13,6949.0,201.1367,201.3632,200.9594,201.0677,6949.0
2023-02-22 15:40:00,204.24,204.26,203.91,204.06,10963.0,201.1761,201.1958,200.851,200.9988,10963.0
2023-02-22 15:50:00,203.9,205.28,203.85,205.28,42183.0,200.8412,202.2005,200.7919,202.2005,42183.0
2023-02-23 09:30:00,206.52,207.32,206.39,207.13,6231.0,203.4219,204.2099,203.2938,204.0227,6231.0
2023-02-23 09:40:00,206.93,207.12,206.55,207.12,2517.0,203.8257,204.0129,203.4514,204.0129,2517.0
2023-02-23 09:50:00,206.92,207.01,205.93,205.93,4252.0,203.8159,203.9045,202.8407,202.8407,4252.0
2023-02-23 10:00:00,205.92,206.48,205.72,206.33,11983.0,202.8309,203.3825,202.6339,203.2347,11983.0
2023-02-23 10:10:00,206.33,206.33,205.28,205.42,6600.0,203.2347,203.2347,202.2005,202.3384,6600.0
2023-02-23 10:20:00,205.43,205.43,205.21,205.38,1179.0,202.3482,202.3482,202.1315,202.299,1179.0
2023-02-23 10:30:00,205.21,205.24,204.42,204.96,7667.0,202.1315,202.1611,201.3534,201.8853,7667.0
2023-02-23 10:40:00,204.88,204.88,203.62,203.62,2900.0,201.8065,201.8065,200.5654,200.5654,2900.0
2023-02-23 10:50:00,203.83,203.99,203.8,203.83,2309.0,200.7722,200.9298,200.7427,200.7722,2309.0
2023-02-23 11:00:00,203.79,204.1,203.02,203.02,16193.0,200.7328,201.0382,199.9744,199.9744,16193.0
2023-02-23 11:10:00,203.15,203.41,203.0,203.18,8090.0,200.1024,200.3585,199.9547,200.132,8090.0
2023-02-23 11:20:00,203.05,203.1,202.79,202.8,23147.0,200.0039,200.0532,199.7478,199.7577,23147.0
2023-02-23 11:30:00,202.84,203.04,202.48,202.52,6247.0,199.7971,199.9941,199.4425,199.4819,6247.0
2023-02-23 11:40:00,202.57,202.66,202.25,202.49,4241.0,199.5311,199.6198,199.2159,199.4523,4241.0
2023-02-23 11:50:00,202.42,202.42,202.04,202.17,11799.0,199.3834,199.3834,199.0091,199.1371,11799.0
2023-02-23 12:00:00,202.21,202.72,202.2,202.7,1674.0,199.1765,199.6789,199.1667,199.6592,1674.0
2023-02-23 12:10:00,202.71,202.82,202.16,202.82,14728.0,199.669,199.7774,199.1273,199.7774,14728.0
2023-02-23 12:20:00,202.84,202.84,202.35,202.72,2677.0,199.7971,199.7971,199.3144,199.6789,2677.0
2023-02-23 12:30:00,202.6,202.98,202.51,202.94,3278.0,199.5607,199.935,199.472,199.8956,3278.0
2023-02-23 12:40:00,202.71,202.82,202.49,202.62,2953.0,199.669,199.7774,199.4523,199.5804,2953.0
2023-02-23 12:50:00,202.53,202.73,202.45,202.68,3096.0,199.4917,199.6887,199.4129,199.6395,3096.0
2023-02-23 13:00:00,202.63,202.73,202.38,202.56,3204.0,199.5902,199.6887,199.344,199.5213,3204.0
2023-02-23 13:10:00,202.55,202.58,202.22,202.58,3413.0,199.5114,199.541,199.1864,199.541,3413.0
2023-02-23 13:20:00,202.52,203.08,202.49,203.08,4135.0,199.4819,200.0335,199.4523,200.0335,4135.0
2023-02-23 13:30:00,203.13,203.7,202.9,203.43,5936.0,200.0827,200.6442,199.8562,200.3782,5936.0
2023-02-23 13:40:00,203.49,204.0,203.48,203.94,12354.0,200.4373,200.9397,200.4275,200.8806,12354.0
2023-02-23 13:50:00,203.96,204.34,203.84,204.16,5593.0,200.9003,201.2746,200.7821,201.0973,5593.0
2023-02-23 14:00:00,204.18,204.36,203.94,204.36,4424.0,201.117,201.2943,200.8806,201.2943,4424.0
2023-02-23 14:10:00,204.36,204.89,204.25,204.76,10450.0,201.2943,201.8163,201.1859,201.6883,10450.0
2023-02-23 14:20:00,204.81,204.9,204.54,204.59,7354.0,201.7375,201.8262,201.4716,201.5208,7354.0
2023-02-23 14:30:00,204.61,204.86,204.45,204.45,6681.0,201.5405,201.7868,201.3829,201.3829,6681.0
2023-02-23 14:40:00,204.58,204.58,204.34,204.55,3645.0,201.511,201.511,201.2746,201.4814,3645.0
2023-02-23 14:50:00,204.45,204.48,204.19,204.29,4714.0,201.3829,201.4125,201.1268,201.2253,4714.0
2023-02-23 15:00:00,204.4,204.96,204.37,204.77,3111.0,201.3337,201.8853,201.3041,201.6981,3111.0
2023-02-23 15:10:00,204.61,205.04,204.61,204.87,4410.0,201.5405,201.9641,201.5405,201.7966,4410.0
2023-02-23 15:20:00,204.75,205.31,204.75,205.31,4780.0,201.6784,202.23,201.6784,202.23,4780.0
2023-02-23 15:30:00,205.28,205.64,205.14,205.18,8378.0,202.2005,202.5551,202.0626,202.102,8378.0
2023-02-23 15:40:00,205.19,205.36,205.05,205.17,9702.0,202.1118,202.2793,201.9739,202.0921,9702.0
2023-02-23 15:50:00,205.13,205.22,204.56,204.63,35781.0,202.0527,202.1414,201.4913,201.5602,35781.0
2023-02-24 09:30:00,200.92,201.66,199.42,199.89,18162.0,197.9059,198.6348,196.4284,196.8913,18162.0
2023-02-24 09:40:00,200.33,200.7,198.77,199.34,19590.0,197.3247,197.6892,195.7881,196.3496,19590.0
2023-02-24 09:50:00,199.0,199.66,198.77,198.89,11250.0,196.0147,196.6648,195.7881,195.9063,11250.0
2023-02-24 10:00:00,198.81,199.52,198.73,199.12,6161.0,195.8275,196.5269,195.7487,196.1329,6161.0
2023-02-24 10:10:00,199.0,199.01,197.68,198.03,7543.0,196.0147,196.0245,194.7145,195.0592,7543.0
2023-02-24 10:20:00,198.05,198.49,197.91,198.2,8154.0,195.0789,195.5123,194.941,195.2267,8154.0
2023-02-24 10:30:00,198.23,198.23,197.22,197.29,20170.0,195.2562,195.2562,194.2614,194.3303,20170.0
2023-02-24 10:40:00,197.05,197.73,196.75,197.19,18376.0,194.0939,194.7637,193.7984,194.2318,18376.0
2023-02-24 10:50:00,197.11,197.16,196.57,196.99,9653.0,194.153,194.2023,193.6211,194.0348,9653.0
2023-02-24 11:00:00,197.14,197.9,197.11,197.7,17408.0,194.1826,194.9312,194.153,194.7342,17408.0
2023-02-24 11:10:00,197.75,198.11,197.59,197.98,5362.0,194.7834,195.138,194.6258,195.01,5362.0
2023-02-24 11:20:00,198.18,198.7,198.18,198.57,3760.0,195.207,195.7192,195.207,195.5911,3760.0
2023-02-24 11:30:00,198.58,199.22,198.39,198.67,6263.0,195.601,196.2314,195.4138,195.6896,6263.0
2023-02-24 11:40:00,198.93,199.56,198.84,199.0,6472.0,195.9457,196.5663,195.8571,196.0147,6472.0
2023-02-24 11:50:00,198.95,199.32,198.85,198.99,16516.0,195.9654,196.3299,195.8669,196.0048,16516.0
2023-02-24 12:00:00,199.19,199.42,198.97,199.08,28066.0,196.2018,196.4284,195.9851,196.0935,28066.0
2023-02-24 12:10:00,199.11,199.47,199.07,199.32,15160.0,196.123,196.4776,196.0836,196.3299,15160.0
2023-02-24 12:20:00,199.21,199.67,199.05,199.67,23468.0,196.2215,196.6746,196.0639,196.6746,23468.0
2023-02-24 12:30:00,199.61,199.76,199.46,199.57,2415.0,196.6155,196.7633,196.4678,196.5761,2415.0
2023-02-24 12:40:00,199.47,199.6,198.91,198.91,18788.0,196.4776,196.6057,195.926,195.926,18788.0
2023-02-24 12:50:00,198.91,199.07,198.72,198.89,12020.0,195.926,196.0836,195.7389,195.9063,12020.0
2023-02-24 13:00:00,198.77,198.89,198.58,198.58,2678.0,195.7881,195.9063,195.601,195.601,2678.0
2023-02-24 13:10:00,198.48,198.7,198.43,198.7,4808.0,195.5025,195.7192,195.4532,195.7192,4808.0
2023-02-24 13:20:00,198.71,198.91,198.64,198.64,3015.0,195.729,195.926,195.6601,195.6601,3015.0
2023-02-24 13:30:00,198.66,198.91,198.43,198.84,3475.0,195.6798,195.926,195.4532,195.8571,3475.0
2023-02-24 13:40:00,199.14,199.58,199.08,199.54,2565.0,196.1526,196.586,196.0935,196.5466,2565.0
2023-02-24 13:50:00,199.66,199.93,199.54,199.87,4837.0,196.6648,196.9307,196.5466,196.8716,4837.0
2023-02-24 14:00:00,199.88,200.05,199.81,199.99,2699.0,196.8815,197.0489,196.8125,196.9898,2699.0
2023-02-24 14:10:00,200.0,200.09,199.74,200.05,7408.0,196.9997,197.0883,196.7436,197.0489,7408.0
2023-02-24 14:20:00,200.08,200.27,199.58,199.58,8560.0,197.0785,197.2656,196.586,196.586,8560.0
2023-02-24 14:30:00,199.5,199.5,198.96,199.27,12374.0,196.5072,196.5072,195.9753,196.2806,12374.0
2023-02-24 14:40:00,199.25,199.82,199.12,199.82,3493.0,196.2609,196.8224,196.1329,196.8224,3493.0
2023-02-24 14:50:00,199.8,200.08,199.8,200.08,3821.0,196.8027,197.0785,196.8027,197.0785,3821.0
2023-02-24 15:00:00,200.1,200.36,199.9,200.16,10241.0,197.0982,197.3543,196.9012,197.1573,10241.0
2023-02-24 15:10:00,200.08,200.52,199.93,200.46,10544.0,197.0785,197.5119,196.9307,197.4528,10544.0
2023-02-24 15:20:00,200.58,200.82,200.44,200.48,11059.0,197.571,197.8074,197.4331,197.4725,11059.0
2023-02-24 15:30:00,200.47,200.47,199.47,199.65,15818.0,197.4626,197.4626,196.4776,196.6549,15818.0
2023-02-24 15:40:00,199.65,199.83,199.42,199.73,16417.0,196.6549,196.8322,196.4284,196.7337,16417.0
2023-02-24 15:50:00,199.78,200.22,199.34,200.14,61241.0,196.783,197.2164,196.3496,197.1376,61241.0
2023-02-27 09:30:00,202.95,203.07,201.91,201.91,7196.0,199.9054,200.0236,198.881,198.881,7196.0
2023-02-27 09:40:00,201.88,203.06,201.88,202.72,1823.0,198.8515,200.0138,198.8515,199.6789,1823.0
2023-02-27 09:50:00,202.72,203.11,202.55,202.77,3719.0,199.6789,200.063,199.5114,199.7281,3719.0
2023-02-27 10:00:00,203.08,203.09,202.62,202.77,3351.0,200.0335,200.0433,199.5804,199.7281,3351.0
2023-02-27 10:10:00,202.99,202.99,202.23,202.52,3360.0,199.9448,199.9448,199.1962,199.4819,3360.0
2023-02-27 10:20:00,202.39,202.9,202.2,202.55,5218.0,199.3538,199.8562,199.1667,199.5114,5218.0
2023-02-27 10:30:00,202.56,202.95,202.16,202.25,7136.0,199.5213,199.9054,199.1273,199.2159,7136.0
2023-02-27 10:40:00,202.15,202.41,201.59,201.6,12016.0,199.1174,199.3735,198.5658,198.5757,12016.0
2023-02-27 10:50:00,201.78,202.12,201.43,201.84,13529.0,198.753,199.0879,198.4082,198.8121,13529.0
2023-02-27 11:00:00,201.93,202.13,201.91,202.11,10380.0,198.9007,199.0977,198.881,199.078,10380.0
2023-02-27 11:10:00,202.13,202.25,201.48,201.55,7108.0,199.0977,199.2159,198.4575,198.5264,7108.0
2023-02-27 11:20:00,201.39,201.7,201.39,201.61,3839.0,198.3688,198.6742,198.3688,198.5855,3839.0
2023-02-27 11:30:00,201.66,201.66,201.03,201.32,2734.0,198.6348,198.6348,198.0142,198.2999,2734.0
2023-02-27 11:40:00,201.57,201.57,201.15,201.15,6012.0,198.5461,198.5461,198.1324,198.1324,6012.0
2023-02-27 11:50:00,201.12,201.39,200.96,201.21,7011.0,198.1029,198.3688,197.9453,198.1915,7011.0
2023-02-27 12:00:00,201.34,201.34,200.91,201.0,12061.0,198.3196,198.3196,197.896,197.9847,12061.0
2023-02-27 12:10:00,201.0,201.47,200.95,201.3,3283.0,197.9847,198.4476,197.9354,198.2802,3283.0
2023-02-27 12:20:00,201.17,201.24,200.9,201.0,3804.0,198.1521,198.2211,197.8862,197.9847,3804.0
2023-02-27 12:30:00,201.09,201.45,201.09,201.3,2994.0,198.0733,198.4279,198.0733,198.2802,2994.0
2023-02-27 12:40:00,201.11,201.12,200.65,201.12,2461.0,198.093,198.1029,197.6399,198.1029,2461.0
2023-02-27 12:50:00,201.15,201.23,200.65,200.85,4390.0,198.1324,198.2112,197.6399,197.8369,4390.0
2023-02-27 13:00:00,200.88,201.16,200.75,201.09,3709.0,197.8665,198.1423,197.7384,198.0733,3709.0
2023-02-27 13:10:00,201.09,201.31,201.07,201.23,2724.0,198.0733,198.29,198.0536,198.2112,2724.0
2023-02-27 13:20:00,201.24,201.24,200.66,200.73,3681.0,198.2211,198.2211,197.6498,197.7187,3681.0
2023-02-27 13:30:00,200.92,201.16,200.92,200.98,4791.0,197.9059,198.1423,197.9059,197.965,4791.0
2023-02-27 13:40:00,201.06,201.06,200.53,200.81,3815.0,198.0438,198.0438,197.5217,197.7975,3815.0
2023-02-27 13:50:00,200.7,201.32,200.7,201.15,5421.0,197.6892,198.2999,197.6892,198.1324,5421.0
2023-02-27 14:00:00,201.12,201.39,201.12,201.17,5881.0,198.1029,198.3688,198.1029,198.1521,5881.0
2023-02-27 14:10:00,201.24,201.35,200.62,200.62,4768.0,198.2211,198.3294,197.6104,197.6104,4768.0
2023-02-27 14:20:00,200.42,200.69,200.24,200.63,2430.0,197.4134,197.6793,197.2361,197.6202,2430.0
2023-02-27 14:30:00,200.49,200.52,200.16,200.21,2875.0,197.4823,197.5119,197.1573,197.2065,2875.0
2023-02-27 14:40:00,200.12,200.26,199.77,200.0,3954.0,197.1179,197.2558,196.7731,196.9997,3954.0
2023-02-27 14:50:00,200.0,200.08,199.86,199.86,5203.0,196.9997,197.0785,196.8618,196.8618,5203.0
2023-02-27 15:00:00,199.86,200.02,199.6,199.81,5601.0,196.8618,197.0194,196.6057,196.8125,5601.0
2023-02-27 15:10:00,199.72,200.01,199.49,199.53,5050.0,196.7239,197.0095,196.4973,196.5367,5050.0
2023-02-27 15:20:00,199.65,199.73,199.51,199.61,6855.0,196.6549,196.7337,196.517,196.6155,6855.0
2023-02-27 15:30:00,199.66,199.85,199.39,199.61,8101.0,196.6648,196.8519,196.3988,196.6155,8101.0
2023-02-27 15:40:00,199.65,200.01,199.52,199.64,8452.0,196.6549,197.0095,196.5269,196.6451,8452.0
2023-02-27 15:50:00,199.64,199.88,199.41,199.7,43067.0,196.6451,196.8815,196.4185,196.7042,43067.0
2023-02-28 09:30:00,198.33,199.53,198.33,199.46,16660.0,195.3547,196.5367,195.3547,196.4678,16660.0
2023-02-28 09:40:00,199.48,200.2,199.27,199.69,6698.0,196.4875,197.1967,196.2806,196.6943,6698.0
2023-02-28 09:50:00,199.6,199.77,199.07,199.24,5317.0,196.6057,196.7731,196.0836,196.2511,5317.0
2023-02-28 10:00:00,199.39,199.74,199.37,199.49,2800.0,196.3988,196.7436,196.3791,196.4973,2800.0
2023-02-28 10:10:00,199.36,199.36,198.8,199.22,13308.0,196.3693,196.3693,195.8177,196.2314,13308.0
2023-02-28 10:20:00,199.24,200.0,198.97,198.97,125063.0,196.2511,196.9997,195.9851,195.9851,125063.0
2023-02-28 10:30:00,199.15,200.4,198.91,200.32,7172.0,196.1624,197.3937,195.926,197.3149,7172.0
2023-02-28 10:40:00,200.18,200.89,200.14,200.32,7354.0,197.177,197.8763,197.1376,197.3149,7354.0
2023-02-28 10:50:00,200.24,200.99,199.92,200.8,4674.0,197.2361,197.9748,196.9209,197.7877,4674.0
2023-02-28 11:00:00,200.89,201.36,200.89,201.2,2209.0,197.8763,198.3393,197.8763,198.1817,2209.0
2023-02-28 11:10:00,201.28,201.99,201.22,201.99,9937.0,198.2605,198.9598,198.2014,198.9598,9937.0
2023-02-28 11:20:00,201.88,202.25,201.82,202.07,9200.0,198.8515,199.2159,198.7924,199.0386,9200.0
2023-02-28 11:30:00,202.0,202.08,201.61,202.05,13785.0,198.9697,199.0485,198.5855,199.0189,13785.0
2023-02-28 11:40:00,202.07,202.1,201.97,202.1,2067.0,199.0386,199.0682,198.9401,199.0682,2067.0
2023-02-28 11:50:00,202.1,202.37,202.1,202.36,3199.0,199.0682,199.3341,199.0682,199.3243,3199.0
2023-02-28 12:00:00,202.45,202.73,202.45,202.5,6205.0,199.4129,199.6887,199.4129,199.4622,6205.0
2023-02-28 12:10:00,202.62,202.82,202.57,202.72,1363.0,199.5804,199.7774,199.5311,199.6789,1363.0
2023-02-28 12:20:00,202.87,202.87,202.55,202.59,1200.0,199.8266,199.8266,199.5114,199.5508,1200.0
2023-02-28 12:30:00,202.4,202.55,202.34,202.53,3946.0,199.3637,199.5114,199.3046,199.4917,3946.0
2023-02-28 12:40:00,202.47,202.5,202.31,202.38,3300.0,199.4326,199.4622,199.275,199.344,3300.0
2023-02-28 12:50:00,202.41,202.75,202.4,202.59,1400.0,199.3735,199.7084,199.3637,199.5508,1400.0
2023-02-28 13:00:00,202.63,202.82,202.56,202.76,1487.0,199.5902,199.7774,199.5213,199.7183,1487.0
2023-02-28 13:10:00,202.72,202.75,202.46,202.53,3880.0,199.6789,199.7084,199.4228,199.4917,3880.0
2023-02-28 13:20:00,202.65,202.76,202.58,202.58,4324.0,199.6099,199.7183,199.541,199.541,4324.0
2023-02-28 13:30:00,202.72,202.82,202.44,202.7,4186.0,199.6789,199.7774,199.4031,199.6592,4186.0
2023-02-28 13:40:00,202.71,202.91,202.65,202.85,1620.0,199.669,199.866,199.6099,199.8069,1620.0
2023-02-28 13:50:00,202.83,203.26,202.73,203.26,2101.0,199.7872,200.2108,199.6887,200.2108,2101.0
2023-02-28 14:00:00,203.18,203.34,202.94,202.94,5024.0,200.132,200.2896,199.8956,199.8956,5024.0
2023-02-28 14:10:00,202.73,202.85,202.67,202.85,1786.0,199.6887,199.8069,199.6296,199.8069,1786.0
2023-02-28 14:20:00,202.93,203.1,202.91,202.96,4329.0,199.8857,200.0532,199.866,199.9153,4329.0
2023-02-28 14:30:00,202.93,203.1,202.92,203.06,7406.0,199.8857,200.0532,199.8759,200.0138,7406.0
2023-02-28 14:40:00,202.94,203.15,202.79,203.15,6348.0,199.8956,200.1024,199.7478,200.1024,6348.0
2023-02-28 14:50:00,203.09,203.09,202.84,203.0,6514.0,200.0433,200.0433,199.7971,199.9547,6514.0
2023-02-28 15:00:00,202.93,203.18,202.69,203.18,20830.0,199.8857,200.132,199.6493,200.132,20830.0
2023-02-28 15:10:00,203.19,203.28,202.94,203.03,9139.0,200.1418,200.2305,199.8956,199.9842,9139.0
2023-02-28 15:20:00,202.94,203.21,202.89,203.09,6788.0,199.8956,200.1615,199.8463,200.0433,6788.0
2023-02-28 15:30:00,203.0,203.04,202.58,202.96,13370.0,199.9547,199.9941,199.541,199.9153,13370.0
2023-02-28 15:40:00,202.91,202.91,202.51,202.55,16546.0,199.866,199.866,199.472,199.5114,16546.0
2023-02-28 15:50:00,202.53,203.08,202.36,202.53,74835.0,199.4917,200.0335,199.3243,199.4917,74835.0
2023-03-01 09:30:00,202.37,203.95,202.37,203.95,12682.0,199.3341,200.8904,199.3341,200.8904,12682.0
2023-03-01 09:40:00,203.77,204.46,202.97,204.05,20725.0,200.7131,201.3928,199.9251,200.9889,20725.0
2023-03-01 09:50:00,204.12,204.12,203.37,203.5,8351.0,201.0579,201.0579,200.3191,200.4472,8351.0
2023-03-01 10:00:00,203.75,203.75,202.89,203.34,38896.0,200.6934,200.6934,199.8463,200.2896,38896.0
2023-03-01 10:10:00,202.94,203.02,202.05,202.3,33210.0,199.8956,199.9744,199.0189,199.2652,33210.0
2023-03-01 10:20:00,202.34,202.63,202.19,202.38,7213.0,199.3046,199.5902,199.1568,199.344,7213.0
2023-03-01 10:30:00,202.3,202.85,201.83,202.85,74499.0,199.2652,199.8069,198.8022,199.8069,74499.0
2023-03-01 10:40:00,202.79,203.16,202.33,202.56,4932.0,199.7478,200.1123,199.2947,199.5213,4932.0
2023-03-01 10:50:00,202.5,202.54,201.99,202.05,5990.0,199.4622,199.5016,198.9598,199.0189,5990.0
2023-03-01 11:00:00,201.94,202.23,201.45,201.45,15645.0,198.9106,199.1962,198.4279,198.4279,15645.0
2023-03-01 11:10:00,201.45,201.99,201.34,201.91,7704.0,198.4279,198.9598,198.3196,198.881,7704.0
2023-03-01 11:20:00,201.91,202.09,201.84,201.94,5510.0,198.881,199.0583,198.8121,198.9106,5510.0
2023-03-01 11:30:00,201.84,202.11,201.6,201.88,7488.0,198.8121,199.078,198.5757,198.8515,7488.0
2023-03-01 11:40:00,202.02,202.22,201.96,202.0,5490.0,198.9894,199.1864,198.9303,198.9697,5490.0
2023-03-01 11:50:00,201.94,202.04,201.77,201.78,4814.0,198.9106,199.0091,198.7431,198.753,4814.0
2023-03-01 12:00:00,201.78,202.17,201.77,202.17,9848.0,198.753,199.1371,198.7431,199.1371,9848.0
2023-03-01 12:10:00,202.27,202.51,202.0,202.37,3677.0,199.2356,199.472,198.9697,199.3341,3677.0
2023-03-01 12:20:00,202.4,202.44,201.97,202.07,3879.0,199.3637,199.4031,198.9401,199.0386,3879.0
2023-03-01 12:30:00,202.13,202.2,201.92,202.12,2731.0,199.0977,199.1667,198.8909,199.0879,2731.0
2023-03-01 12:40:00,202.14,202.19,201.92,202.03,2509.0,199.1076,199.1568,198.8909,198.9992,2509.0
2023-03-01 12:50:00,202.0,202.19,201.93,202.08,2791.0,198.9697,199.1568,198.9007,199.0485,2791.0
2023-03-01 13:00:00,201.9,202.01,201.89,201.97,5912.0,198.8712,198.9795,198.8613,198.9401,5912.0
2023-03-01 13:10:00,201.94,202.23,201.89,202.05,3764.0,198.9106,199.1962,198.8613,199.0189,3764.0
2023-03-01 13:20:00,202.0,202.04,201.9,201.96,2500.0,198.9697,199.0091,198.8712,198.9303,2500.0
2023-03-01 13:30:00,201.9,202.07,201.8,202.06,5096.0,198.8712,199.0386,198.7727,199.0288,5096.0
2023-03-01 13:40:00,202.05,202.13,201.75,202.13,7283.0,199.0189,199.0977,198.7234,199.0977,7283.0
2023-03-01 13:50:00,202.0,202.13,201.87,202.0,3600.0,198.9697,199.0977,198.8416,198.9697,3600.0
2023-03-01 14:00:00,202.0,202.08,201.28,201.52,14182.0,198.9697,199.0485,198.2605,198.4969,14182.0
2023-03-01 14:10:00,201.53,201.57,201.37,201.56,5146.0,198.5067,198.5461,198.3491,198.5363,5146.0
2023-03-01 14:20:00,201.51,201.58,200.99,201.0,14326.0,198.487,198.556,197.9748,197.9847,14326.0
2023-03-01 14:30:00,201.03,201.21,200.84,201.21,12241.0,198.0142,198.1915,197.8271,198.1915,12241.0
2023-03-01 14:40:00,201.08,201.16,200.64,200.65,23460.0,198.0635,198.1423,197.6301,197.6399,23460.0
2023-03-01 14:50:00,200.59,201.08,200.41,200.86,5632.0,197.5808,198.0635,197.4035,197.8468,5632.0
2023-03-01 15:00:00,200.89,200.95,200.71,200.86,3501.0,197.8763,197.9354,197.699,197.8468,3501.0
2023-03-01 15:10:00,200.9,200.9,200.28,200.78,5860.0,197.8862,197.8862,197.2755,197.768,5860.0
2023-03-01 15:20:00,200.84,200.9,200.55,200.59,5502.0,197.8271,197.8862,197.5414,197.5808,5502.0
2023-03-01 15:30:00,200.55,201.02,200.49,200.84,7899.0,197.5414,198.0044,197.4823,197.8271,7899.0
2023-03-01 15:40:00,200.86,201.12,200.82,201.01,11953.0,197.8468,198.1029,197.8074,197.9945,11953.0
2023-03-01 15:50:00,201.0,201.11,200.74,200.78,72793.0,197.9847,198.093,197.7286,197.768,72793.0
2023-03-02 09:30:00,198.46,199.76,198.41,199.1,26468.0,195.4828,196.7633,195.4335,196.1132,26468.0
2023-03-02 09:40:00,199.28,200.38,199.26,200.36,4600.0,196.2905,197.374,196.2708,197.3543,4600.0
2023-03-02 09:50:00,200.21,200.23,199.36,199.86,11587.0,197.2065,197.2262,196.3693,196.8618,11587.0
2023-03-02 10:00:00,200.19,200.38,199.81,200.16,12973.0,197.1868,197.374,196.8125,197.1573,12973.0
2023-03-02 10:10:00,200.0,200.12,199.72,199.75,19919.0,196.9997,197.1179,196.7239,196.7534,19919.0
2023-03-02 10:20:00,199.74,200.34,199.36,200.34,5493.0,196.7436,197.3346,196.3693,197.3346,5493.0
2023-03-02 10:30:00,200.26,200.29,200.0,200.0,2935.0,197.2558,197.2853,196.9997,196.9997,2935.0
2023-03-02 10:40:00,199.81,199.85,199.37,199.77,7755.0,196.8125,196.8519,196.3791,196.7731,7755.0
2023-03-02 10:50:00,199.85,200.12,199.85,200.09,1614.0,196.8519,197.1179,196.8519,197.0883,1614.0
2023-03-02 11:00:00,200.16,200.25,199.89,200.11,2508.0,197.1573,197.2459,196.8913,197.108,2508.0
2023-03-02 11:10:00,200.12,200.71,200.12,200.34,3967.0,197.1179,197.699,197.1179,197.3346,3967.0
2023-03-02 11:20:00,200.24,200.38,200.0,200.31,5296.0,197.2361,197.374,196.9997,197.305,5296.0
2023-03-02 11:30:00,200.22,200.65,200.21,200.41,8499.0,197.2164,197.6399,197.2065,197.4035,8499.0
2023-03-02 11:40:00,200.34,200.34,200.17,200.25,2199.0,197.3346,197.3346,197.1671,197.2459,2199.0
2023-03-02 11:50:00,200.11,200.35,199.76,200.27,9369.0,197.108,197.3444,196.7633,197.2656,9369.0
2023-03-02 12:00:00,200.29,200.47,200.26,200.33,2502.0,197.2853,197.4626,197.2558,197.3247,2502.0
2023-03-02 12:10:00,200.37,200.39,199.66,199.66,2029.0,197.3641,197.3838,196.6648,196.6648,2029.0
2023-03-02 12:20:00,199.81,200.13,199.8,200.05,4956.0,196.8125,197.1277,196.8027,197.0489,4956.0
2023-03-02 12:30:00,200.14,200.29,200.13,200.13,4314.0,197.1376,197.2853,197.1277,197.1277,4314.0
2023-03-02 12:40:00,200.19,200.26,199.95,200.21,6992.0,197.1868,197.2558,196.9504,197.2065,6992.0
2023-03-02 12:50:00,200.36,200.6,200.34,200.53,2697.0,197.3543,197.5907,197.3346,197.5217,2697.0
2023-03-02 13:00:00,200.52,200.66,200.34,200.5,8197.0,197.5119,197.6498,197.3346,197.4922,8197.0
2023-03-02 13:10:00,200.46,200.58,200.22,200.5,12278.0,197.4528,197.571,197.2164,197.4922,12278.0
2023-03-02 13:20:00,200.43,200.45,200.22,200.24,1531.0,197.4232,197.4429,197.2164,197.2361,1531.0
2023-03-02 13:30:00,200.24,201.16,200.13,200.61,7001.0,197.2361,198.1423,197.1277,197.6005,7001.0
2023-03-02 13:40:00,200.71,200.79,200.41,200.59,5499.0,197.699,197.7778,197.4035,197.5808,5499.0
2023-03-02 13:50:00,200.58,200.85,200.41,200.77,8826.0,197.571,197.8369,197.4035,197.7581,8826.0
2023-03-02 14:00:00,200.85,201.71,200.85,201.46,5262.0,197.8369,198.684,197.8369,198.4378,5262.0
2023-03-02 14:10:00,201.49,201.6,201.32,201.56,3016.0,198.4673,198.5757,198.2999,198.5363,3016.0
2023-03-02 14:20:00,201.62,201.77,201.46,201.74,2160.0,198.5954,198.7431,198.4378,198.7136,2160.0
2023-03-02 14:30:00,201.83,201.95,201.36,201.51,1846.0,198.8022,198.9204,198.3393,198.487,1846.0
2023-03-02 14:40:00,201.47,201.56,201.35,201.39,1404.0,198.4476,198.5363,198.3294,198.3688,1404.0
2023-03-02 14:50:00,201.49,201.76,201.26,201.72,4114.0,198.4673,198.7333,198.2408,198.6939,4114.0
2023-03-02 15:00:00,201.6,201.83,201.37,201.52,4276.0,198.5757,198.8022,198.3491,198.4969,4276.0
2023-03-02 15:10:00,201.64,202.04,201.59,202.0,6354.0,198.6151,199.0091,198.5658,198.9697,6354.0
2023-03-02 15:20:00,202.01,202.59,201.99,202.39,8349.0,198.9795,199.5508,198.9598,199.3538,8349.0
2023-03-02 15:30:00,202.4,202.92,202.39,202.82,13720.0,199.3637,199.8759,199.3538,199.7774,13720.0
2023-03-02 15:40:00,202.84,202.89,202.23,202.3,8975.0,199.7971,199.8463,199.1962,199.2652,8975.0
2023-03-02 15:50:00,202.28,202.31,201.73,202.02,33292.0,199.2455,199.275,198.7037,198.9894,33292.0
2023-03-03 09:30:00,203.49,205.23,203.49,204.55,9496.0,200.4373,202.1512,200.4373,201.4814,9496.0
2023-03-03 09:40:00,204.03,204.61,203.81,204.23,2000.0,200.9692,201.5405,200.7525,201.1662,2000.0
2023-03-03 09:50:00,204.11,204.26,203.82,203.91,3801.0,201.048,201.1958,200.7624,200.851,3801.0
2023-03-03 10:00:00,204.38,204.38,203.21,203.73,3001.0,201.314,201.314,200.1615,200.6737,3001.0
2023-03-03 10:10:00,203.69,204.53,203.69,204.52,1905.0,200.6343,201.4617,200.6343,201.4519,1905.0
2023-03-03 10:20:00,204.49,204.78,204.49,204.78,1786.0,201.4223,201.708,201.4223,201.708,1786.0
2023-03-03 10:30:00,204.78,204.8,204.5,204.57,2902.0,201.708,201.7277,201.4322,201.5011,2902.0
2023-03-03 10:40:00,204.46,204.9,204.46,204.67,2028.0,201.3928,201.8262,201.3928,201.5996,2028.0
2023-03-03 10:50:00,204.46,204.47,204.11,204.12,2092.0,201.3928,201.4026,201.048,201.0579,2092.0
2023-03-03 11:00:00,204.24,204.47,204.14,204.28,2715.0,201.1761,201.4026,201.0776,201.2155,2715.0
2023-03-03 11:10:00,204.17,204.53,204.04,204.52,1874.0,201.1071,201.4617,200.9791,201.4519,1874.0
2023-03-03 11:20:00,204.39,204.44,204.24,204.43,1552.0,201.3238,201.3731,201.1761,201.3632,1552.0
2023-03-03 11:30:00,204.56,204.63,204.5,204.51,1268.0,201.4913,201.5602,201.4322,201.442,1268.0
2023-03-03 11:40:00,204.6,204.76,204.5,204.73,2525.0,201.5307,201.6883,201.4322,201.6587,2525.0
2023-03-03 11:50:00,204.83,205.52,204.65,205.25,7347.0,201.7572,202.4369,201.5799,202.1709,7347.0
2023-03-03 12:00:00,205.24,205.65,205.04,205.53,9565.0,202.1611,202.5649,201.9641,202.4467,9565.0
2023-03-03 12:10:00,205.68,205.68,205.45,205.51,2123.0,202.5945,202.5945,202.3679,202.427,2123.0
2023-03-03 12:20:00,205.46,205.68,205.44,205.68,2507.0,202.3778,202.5945,202.3581,202.5945,2507.0
2023-03-03 12:30:00,205.62,205.76,205.45,205.62,2623.0,202.5354,202.6733,202.3679,202.5354,2623.0
2023-03-03 12:40:00,205.53,205.89,205.5,205.89,3116.0,202.4467,202.8013,202.4172,202.8013,3116.0
2023-03-03 12:50:00,205.82,206.29,205.79,206.25,4212.0,202.7324,203.1953,202.7028,203.1559,4212.0
2023-03-03 13:00:00,206.28,206.35,206.16,206.35,3133.0,203.1855,203.2544,203.0673,203.2544,3133.0
2023-03-03 13:10:00,206.34,206.35,206.14,206.14,2369.0,203.2446,203.2544,203.0476,203.0476,2369.0
2023-03-03 13:20:00,206.32,206.55,206.26,206.54,3101.0,203.2249,203.4514,203.1658,203.4416,3101.0
2023-03-03 13:30:00,206.66,206.69,206.39,206.39,3328.0,203.5598,203.5893,203.2938,203.2938,3328.0
2023-03-03 13:40:00,206.44,206.7,206.41,206.62,2848.0,203.3431,203.5992,203.3135,203.5204,2848.0
2023-03-03 13:50:00,206.58,206.61,206.45,206.53,2930.0,203.481,203.5105,203.3529,203.4317,2930.0
2023-03-03 14:00:00,206.48,206.95,206.43,206.95,3611.0,203.3825,203.8454,203.3332,203.8454,3611.0
2023-03-03 14:10:00,206.99,207.5,206.99,207.32,5757.0,203.8848,204.3872,203.8848,204.2099,5757.0
2023-03-03 14:20:00,207.34,207.46,207.17,207.24,2153.0,204.2296,204.3478,204.0621,204.1311,2153.0
2023-03-03 14:30:00,207.37,207.62,207.28,207.43,4879.0,204.2591,204.5054,204.1705,204.3182,4879.0
2023-03-03 14:40:00,207.47,207.82,207.42,207.82,1041.0,204.3576,204.7024,204.3084,204.7024,1041.0
2023-03-03 14:50:00,207.78,208.02,207.73,208.02,5547.0,204.663,204.8994,204.6137,204.8994,5547.0
2023-03-03 15:00:00,208.08,208.16,207.98,208.13,4178.0,204.9585,205.0373,204.86,205.0077,4178.0
2023-03-03 15:10:00,207.99,208.03,207.72,207.72,4174.0,204.8698,204.9092,204.6039,204.6039,4174.0
2023-03-03 15:20:00,207.84,207.97,207.59,207.6,13571.0,204.7221,204.8501,204.4758,204.4857,13571.0
2023-03-03 15:30:00,207.53,207.66,207.35,207.49,13631.0,204.4167,204.5448,204.2394,204.3773,13631.0
2023-03-03 15:40:00,207.49,208.15,207.41,208.1,26647.0,204.3773,205.0274,204.2985,204.9782,26647.0
2023-03-03 15:50:00,208.0,208.0,207.42,207.43,37760.0,204.8797,204.8797,204.3084,204.3182,37760.0
2023-03-06 09:30:00,207.51,208.32,206.82,207.7,7498.0,204.397,205.1949,203.7174,204.5842,7498.0
2023-03-06 09:40:00,207.74,208.42,206.73,207.15,6925.0,204.6236,205.2934,203.6287,204.0424,6925.0
2023-03-06 09:50:00,207.43,207.77,207.1,207.59,4011.0,204.3182,204.6531,203.9932,204.4758,4011.0
2023-03-06 10:00:00,207.41,208.01,206.82,207.97,4875.0,204.2985,204.8895,203.7174,204.8501,4875.0
2023-03-06 10:10:00,208.14,209.02,208.14,208.71,3524.0,205.0176,205.8844,205.0176,205.579,3524.0
2023-03-06 10:20:00,208.91,208.91,208.47,208.73,1262.0,205.776,205.776,205.3426,205.5987,1262.0
2023-03-06 10:30:00,208.59,209.14,208.59,209.14,3741.0,205.4608,206.0026,205.4608,206.0026,3741.0
2023-03-06 10:40:00,208.99,209.48,208.91,209.18,3420.0,205.8548,206.3375,205.776,206.042,3420.0
2023-03-06 10:50:00,209.28,209.37,209.1,209.12,3270.0,206.1405,206.2291,205.9632,205.9829,3270.0
2023-03-06 11:00:00,209.01,209.55,209.01,209.42,3985.0,205.8745,206.4064,205.8745,206.2784,3985.0
2023-03-06 11:10:00,209.29,209.31,209.03,209.17,1897.0,206.1503,206.17,205.8942,206.0321,1897.0
2023-03-06 11:20:00,208.99,208.99,208.46,208.46,1700.0,205.8548,205.8548,205.3328,205.3328,1700.0
2023-03-06 11:30:00,208.42,208.64,207.97,208.64,6129.0,205.2934,205.5101,204.8501,205.5101,6129.0
2023-03-06 11:40:00,208.51,208.6,208.3,208.6,3049.0,205.382,205.4707,205.1752,205.4707,3049.0
2023-03-06 11:50:00,208.53,208.82,208.53,208.69,3140.0,205.4017,205.6874,205.4017,205.5593,3140.0
2023-03-06 12:00:00,208.83,209.19,208.82,209.15,2207.0,205.6972,206.0518,205.6874,206.0124,2207.0
2023-03-06 12:10:00,209.32,209.48,209.26,209.26,1080.0,206.1799,206.3375,206.1208,206.1208,1080.0
2023-03-06 12:20:00,209.27,209.73,209.21,209.23,9199.0,206.1306,206.5837,206.0715,206.0912,9199.0
2023-03-06 12:30:00,209.18,209.27,208.95,208.97,3922.0,206.042,206.1306,205.8154,205.8351,3922.0
2023-03-06 12:40:00,209.09,209.09,208.3,208.39,1301.0,205.9533,205.9533,205.1752,205.2638,1301.0
2023-03-06 12:50:00,208.35,208.66,208.35,208.54,2722.0,205.2244,205.5298,205.2244,205.4116,2722.0
2023-03-06 13:00:00,208.38,208.44,207.74,207.85,3529.0,205.254,205.3131,204.6236,204.7319,3529.0
2023-03-06 13:10:00,207.84,208.17,207.72,208.06,5101.0,204.7221,205.0471,204.6039,204.9388,5101.0
2023-03-06 13:20:00,208.2,208.27,207.78,208.04,1759.0,205.0767,205.1456,204.663,204.9191,1759.0
2023-03-06 13:30:00,207.89,207.89,207.67,207.67,1281.0,204.7713,204.7713,204.5546,204.5546,1281.0
2023-03-06 13:40:00,207.62,207.66,207.47,207.47,800.0,204.5054,204.5448,204.3576,204.3576,800.0
2023-03-06 13:50:00,207.32,207.32,206.93,206.93,4223.0,204.2099,204.2099,203.8257,203.8257,4223.0
2023-03-06 14:00:00,206.96,207.07,206.88,207.0,2300.0,203.8553,203.9636,203.7765,203.8947,2300.0
2023-03-06 14:10:00,206.97,207.4,206.97,207.27,5001.0,203.8651,204.2887,203.8651,204.1606,5001.0
2023-03-06 14:20:00,207.29,208.01,207.23,208.01,5925.0,204.1803,204.8895,204.1212,204.8895,5925.0
2023-03-06 14:30:00,207.95,208.01,207.35,207.72,6176.0,204.8304,204.8895,204.2394,204.6039,6176.0
2023-03-06 14:40:00,207.56,207.63,207.09,207.09,1100.0,204.4463,204.5152,203.9833,203.9833,1100.0
2023-03-06 14:50:00,206.96,207.05,206.79,206.82,2945.0,203.8553,203.9439,203.6878,203.7174,2945.0
2023-03-06 15:00:00,206.78,207.08,206.63,206.81,5369.0,203.678,203.9735,203.5302,203.7075,5369.0
2023-03-06 15:10:00,206.83,206.86,206.37,206.44,3396.0,203.7272,203.7568,203.2741,203.3431,3396.0
2023-03-06 15:20:00,206.4,206.4,206.07,206.07,3507.0,203.3037,203.3037,202.9786,202.9786,3507.0
2023-03-06 15:30:00,206.03,206.29,205.81,206.27,13231.0,202.9392,203.1953,202.7225,203.1756,13231.0
2023-03-06 15:40:00,206.22,206.31,205.84,205.92,15807.0,203.1264,203.215,202.7521,202.8309,15807.0
2023-03-06 15:50:00,205.92,205.94,205.38,205.41,74947.0,202.8309,202.8506,202.299,202.3285,74947.0
2023-03-07 09:30:00,205.69,205.86,204.48,205.86,6850.0,202.6043,202.7718,201.4125,202.7718,6850.0
2023-03-07 09:40:00,205.8,206.73,205.8,206.67,57358.0,202.7127,203.6287,202.7127,203.5696,57358.0
2023-03-07 09:50:00,206.43,206.43,205.51,205.91,3279.0,203.3332,203.3332,202.427,202.821,3279.0
2023-03-07 10:00:00,205.61,205.61,203.2,203.5,4055.0,202.5255,202.5255,200.1517,200.4472,4055.0
2023-03-07 10:10:00,202.95,203.62,202.8,202.81,5325.0,199.9054,200.5654,199.7577,199.7675,5325.0
2023-03-07 10:20:00,202.77,203.24,202.37,202.63,5513.0,199.7281,200.1911,199.3341,199.5902,5513.0
2023-03-07 10:30:00,202.5,203.28,202.42,202.75,9581.0,199.4622,200.2305,199.3834,199.7084,9581.0
2023-03-07 10:40:00,202.78,202.78,202.12,202.59,9232.0,199.738,199.738,199.0879,199.5508,9232.0
2023-03-07 10:50:00,202.5,202.5,201.78,201.8,8494.0,199.4622,199.4622,198.753,198.7727,8494.0
2023-03-07 11:00:00,201.9,203.24,201.84,203.13,3222.0,198.8712,200.1911,198.8121,200.0827,3222.0
2023-03-07 11:10:00,203.25,203.32,202.97,203.19,4531.0,200.2009,200.2699,199.9251,200.1418,4531.0
2023-03-07 11:20:00,203.25,203.25,202.77,202.83,3425.0,200.2009,200.2009,199.7281,199.7872,3425.0
2023-03-07 11:30:00,202.64,202.8,202.64,202.69,1717.0,199.6001,199.7577,199.6001,199.6493,1717.0
2023-03-07 11:40:00,202.49,203.25,202.21,203.11,3626.0,199.4523,200.2009,199.1765,200.063,3626.0
2023-03-07 11:50:00,203.38,203.38,202.85,203.08,3953.0,200.329,200.329,199.8069,200.0335,3953.0
2023-03-07 12:00:00,202.97,203.01,202.53,202.69,2633.0,199.9251,199.9645,199.4917,199.6493,2633.0
2023-03-07 12:10:00,202.78,202.94,202.41,202.52,4184.0,199.738,199.8956,199.3735,199.4819,4184.0
2023-03-07 12:20:00,202.62,203.35,202.59,202.86,3585.0,199.5804,200.2994,199.5508,199.8168,3585.0
2023-03-07 12:30:00,202.78,202.78,202.48,202.56,1800.0,199.738,199.738,199.4425,199.5213,1800.0
2023-03-07 12:40:00,202.44,202.44,202.17,202.27,2000.0,199.4031,199.4031,199.1371,199.2356,2000.0
2023-03-07 12:50:00,202.19,202.43,201.79,201.89,5376.0,199.1568,199.3932,198.7628,198.8613,5376.0
2023-03-07 13:00:00,201.75,201.81,200.95,200.95,1867.0,198.7234,198.7825,197.9354,197.9354,1867.0
2023-03-07 13:10:00,200.98,201.07,200.81,200.93,2434.0,197.965,198.0536,197.7975,197.9157,2434.0
2023-03-07 13:20:00,200.99,201.01,200.72,200.86,2100.0,197.9748,197.9945,197.7089,197.8468,2100.0
2023-03-07 13:30:00,200.91,201.04,200.52,200.53,2603.0,197.896,198.0241,197.5119,197.5217,2603.0
2023-03-07 13:40:00,200.52,200.52,199.92,200.03,3920.0,197.5119,197.5119,196.9209,197.0292,3920.0
2023-03-07 13:50:00,199.97,200.22,199.96,200.11,6392.0,196.9701,197.2164,196.9603,197.108,6392.0
2023-03-07 14:00:00,200.2,200.3,199.96,200.27,5393.0,197.1967,197.2952,196.9603,197.2656,5393.0
2023-03-07 14:10:00,200.21,200.21,199.22,199.24,47203.0,197.2065,197.2065,196.2314,196.2511,47203.0
2023-03-07 14:20:00,199.23,199.84,199.08,199.84,6352.0,196.2412,196.8421,196.0935,196.8421,6352.0
2023-03-07 14:30:00,199.84,199.86,199.38,199.48,1900.0,196.8421,196.8618,196.389,196.4875,1900.0
2023-03-07 14:40:00,199.36,199.36,198.85,198.98,7106.0,196.3693,196.3693,195.8669,195.995,7106.0
2023-03-07 14:50:00,198.99,198.99,198.51,198.82,4155.0,196.0048,196.0048,195.532,195.8374,4155.0
2023-03-07 15:00:00,198.8,199.01,198.8,198.87,2852.0,195.8177,196.0245,195.8177,195.8866,2852.0
2023-03-07 15:10:00,198.98,199.67,198.98,199.67,5220.0,195.995,196.6746,195.995,196.6746,5220.0
2023-03-07 15:20:00,199.66,199.75,199.45,199.5,6720.0,196.6648,196.7534,196.4579,196.5072,6720.0
2023-03-07 15:30:00,199.56,199.99,199.4,199.84,40201.0,196.5663,196.9898,196.4087,196.8421,40201.0
2023-03-07 15:40:00,199.9,200.16,199.74,199.78,13326.0,196.9012,197.1573,196.7436,196.783,13326.0
2023-03-07 15:50:00,199.74,200.06,199.64,199.93,47841.0,196.7436,197.0588,196.6451,196.9307,47841.0
2023-03-08 09:30:00,200.0,200.69,200.0,200.21,9452.0,196.9997,197.6793,196.9997,197.2065,9452.0
2023-03-08 09:40:00,200.16,200.54,199.46,200.08,5722.0,197.1573,197.5316,196.4678,197.0785,5722.0
2023-03-08 09:50:00,200.06,200.52,199.84,200.31,4872.0,197.0588,197.5119,196.8421,197.305,4872.0
2023-03-08 10:00:00,200.21,200.21,199.09,199.88,7725.0,197.2065,197.2065,196.1033,196.8815,7725.0
2023-03-08 10:10:00,200.0,200.17,199.84,199.87,6056.0,196.9997,197.1671,196.8421,196.8716,6056.0
2023-03-08 10:20:00,200.02,200.71,199.6,200.66,12027.0,197.0194,197.699,196.6057,197.6498,12027.0
2023-03-08 10:30:00,200.57,201.32,200.57,201.14,9555.0,197.5611,198.2999,197.5611,198.1226,9555.0
2023-03-08 10:40:00,201.08,201.08,200.67,200.73,6906.0,198.0635,198.0635,197.6596,197.7187,6906.0
2023-03-08 10:50:00,200.79,200.95,200.46,200.59,9435.0,197.7778,197.9354,197.4528,197.5808,9435.0
2023-03-08 11:00:00,200.7,201.09,200.63,200.84,7736.0,197.6892,198.0733,197.6202,197.8271,7736.0
2023-03-08 11:10:00,200.93,201.18,200.86,201.1,7990.0,197.9157,198.162,197.8468,198.0832,7990.0
2023-03-08 11:20:00,201.09,201.09,200.81,200.98,2911.0,198.0733,198.0733,197.7975,197.965,2911.0
2023-03-08 11:30:00,200.59,200.64,200.28,200.64,1854.0,197.5808,197.6301,197.2755,197.6301,1854.0
2023-03-08 11:40:00,200.67,201.2,200.64,201.2,1916.0,197.6596,198.1817,197.6301,198.1817,1916.0
2023-03-08 11:50:00,201.31,201.7,201.26,201.44,4058.0,198.29,198.6742,198.2408,198.4181,4058.0
2023-03-08 12:00:00,201.48,201.5,201.2,201.2,2461.0,198.4575,198.4772,198.1817,198.1817,2461.0
2023-03-08 12:10:00,201.0,201.01,200.81,200.99,1777.0,197.9847,197.9945,197.7975,197.9748,1777.0
2023-03-08 12:20:00,201.01,201.01,200.75,200.77,1203.0,197.9945,197.9945,197.7384,197.7581,1203.0
2023-03-08 12:30:00,200.64,200.75,200.2,200.63,1700.0,197.6301,197.7384,197.1967,197.6202,1700.0
2023-03-08 12:40:00,200.65,200.71,200.46,200.46,1340.0,197.6399,197.699,197.4528,197.4528,1340.0
2023-03-08 12:50:00,200.43,200.46,200.1,200.23,1328.0,197.4232,197.4528,197.0982,197.2262,1328.0
2023-03-08 13:00:00,200.3,200.33,199.73,200.04,2395.0,197.2952,197.3247,196.7337,197.0391,2395.0
2023-03-08 13:10:00,200.24,200.39,200.17,200.2,1170.0,197.2361,197.3838,197.1671,197.1967,1170.0
2023-03-08 13:20:00,200.28,200.48,200.17,200.19,2914.0,197.2755,197.4725,197.1671,197.1868,2914.0
2023-03-08 13:30:00,200.11,200.24,199.99,199.99,2228.0,197.108,197.2361,196.9898,196.9898,2228.0
2023-03-08 13:40:00,199.93,200.0,199.66,199.71,3355.0,196.9307,196.9997,196.6648,196.714,3355.0
2023-03-08 13:50:00,199.69,199.69,199.28,199.43,4780.0,196.6943,196.6943,196.2905,196.4382,4780.0
2023-03-08 14:00:00,199.53,199.74,199.49,199.65,1295.0,196.5367,196.7436,196.4973,196.6549,1295.0
2023-03-08 14:10:00,199.94,200.09,199.88,199.99,2309.0,196.9406,197.0883,196.8815,196.9898,2309.0
2023-03-08 14:20:00,200.09,200.09,199.81,199.96,2340.0,197.0883,197.0883,196.8125,196.9603,2340.0
2023-03-08 14:30:00,200.0,200.27,199.98,200.04,2743.0,196.9997,197.2656,196.98,197.0391,2743.0
2023-03-08 14:40:00,199.87,199.94,199.76,199.88,928.0,196.8716,196.9406,196.7633,196.8815,928.0
2023-03-08 14:50:00,199.72,199.72,199.58,199.64,1659.0,196.7239,196.7239,196.586,196.6451,1659.0
2023-03-08 15:00:00,199.7,199.71,199.49,199.64,2054.0,196.7042,196.714,196.4973,196.6451,2054.0
2023-03-08 15:10:00,199.5,199.68,199.44,199.64,2304.0,196.5072,196.6845,196.4481,196.6451,2304.0
2023-03-08 15:20:00,199.74,199.81,199.52,199.71,5186.0,196.7436,196.8125,196.5269,196.714,5186.0
2023-03-08 15:30:00,199.73,200.26,199.67,200.09,10149.0,196.7337,197.2558,196.6746,197.0883,10149.0
2023-03-08 15:40:00,200.09,200.55,199.9,200.3,22972.0,197.0883,197.5414,196.9012,197.2952,22972.0
2023-03-08 15:50:00,200.2,200.46,199.67,200.01,62394.0,197.1967,197.4528,196.6746,197.0095,62394.0
2023-03-09 09:30:00,200.3,201.7,200.3,200.72,7971.0,197.2952,198.6742,197.2952,197.7089,7971.0
2023-03-09 09:40:00,200.88,201.32,200.42,200.89,55101.0,197.8665,198.2999,197.4134,197.8763,55101.0
2023-03-09 09:50:00,201.27,201.6,200.53,200.99,39706.0,198.2506,198.5757,197.5217,197.9748,39706.0
2023-03-09 10:00:00,201.3,202.42,201.15,202.11,12519.0,198.2802,199.3834,198.1324,199.078,12519.0
2023-03-09 10:10:00,202.21,202.74,202.21,202.66,7211.0,199.1765,199.6986,199.1765,199.6198,7211.0
2023-03-09 10:20:00,202.63,203.19,202.41,203.06,27059.0,199.5902,200.1418,199.3735,200.0138,27059.0
2023-03-09 10:30:00,203.18,203.18,202.79,202.98,5436.0,200.132,200.132,199.7478,199.935,5436.0
2023-03-09 10:40:00,203.06,203.2,202.39,202.39,14472.0,200.0138,200.1517,199.3538,199.3538,14472.0
2023-03-09 10:50:00,202.41,202.41,202.12,202.28,1794.0,199.3735,199.3735,199.0879,199.2455,1794.0
2023-03-09 11:00:00,201.99,201.99,201.55,201.56,2229.0,198.9598,198.9598,198.5264,198.5363,2229.0
2023-03-09 11:10:00,201.54,201.88,201.0,201.27,13893.0,198.5166,198.8515,197.9847,198.2506,13893.0
2023-03-09 11:20:00,201.27,201.4,201.15,201.21,1626.0,198.2506,198.3787,198.1324,198.1915,1626.0
2023-03-09 11:30:00,201.05,201.06,200.82,200.87,1960.0,198.0339,198.0438,197.8074,197.8566,1960.0
2023-03-09 11:40:00,200.93,201.02,200.77,200.8,2482.0,197.9157,198.0044,197.7581,197.7877,2482.0
2023-03-09 11:50:00,200.88,201.07,200.59,200.93,13173.0,197.8665,198.0536,197.5808,197.9157,13173.0
2023-03-09 12:00:00,200.83,201.0,200.68,200.9,3870.0,197.8172,197.9847,197.6695,197.8862,3870.0
2023-03-09 12:10:00,200.91,201.28,200.86,201.23,13074.0,197.896,198.2605,197.8468,198.2112,13074.0
2023-03-09 12:20:00,201.63,202.31,201.36,202.31,1790.0,198.6052,199.275,198.3393,199.275,1790.0
2023-03-09 12:30:00,202.22,202.22,201.53,201.54,2592.0,199.1864,199.1864,198.5067,198.5166,2592.0
2023-03-09 12:40:00,201.74,201.97,201.44,201.44,1120.0,198.7136,198.9401,198.4181,198.4181,1120.0
2023-03-09 12:50:00,201.48,201.56,201.47,201.52,779.0,198.4575,198.5363,198.4476,198.4969,779.0
2023-03-09 13:00:00,201.52,201.7,201.52,201.58,400.0,198.4969,198.6742,198.4969,198.556,400.0
2023-03-09 13:10:00,201.42,201.42,200.5,200.51,1629.0,198.3984,198.3984,197.4922,197.502,1629.0
2023-03-09 13:20:00,200.5,200.79,199.87,199.94,2472.0,197.4922,197.7778,196.8716,196.9406,2472.0
2023-03-09 13:30:00,199.93,200.2,199.4,199.41,3265.0,196.9307,197.1967,196.4087,196.4185,3265.0
2023-03-09 13:40:00,199.48,200.05,199.24,199.24,2717.0,196.4875,197.0489,196.2511,196.2511,2717.0
2023-03-09 13:50:00,199.0,199.43,199.0,199.39,2506.0,196.0147,196.4382,196.0147,196.3988,2506.0
2023-03-09 14:00:00,199.25,199.38,199.0,199.0,5594.0,196.2609,196.389,196.0147,196.0147,5594.0
2023-03-09 14:10:00,199.0,199.12,198.69,198.7,13314.0,196.0147,196.1329,195.7093,195.7192,13314.0
2023-03-09 14:20:00,198.76,199.35,198.72,199.35,2471.0,195.7783,196.3594,195.7389,196.3594,2471.0
2023-03-09 14:30:00,198.92,199.08,198.74,199.08,1345.0,195.9359,196.0935,195.7586,196.0935,1345.0
2023-03-09 14:40:00,199.0,199.33,198.9,198.92,1988.0,196.0147,196.3397,195.9162,195.9359,1988.0
2023-03-09 14:50:00,198.82,198.82,198.43,198.51,2175.0,195.8374,195.8374,195.4532,195.532,2175.0
2023-03-09 15:00:00,198.36,198.4,197.95,197.95,1188.0,195.3843,195.4237,194.9804,194.9804,1188.0
2023-03-09 15:10:00,198.02,198.09,197.04,197.04,5921.0,195.0494,195.1183,194.0841,194.0841,5921.0
2023-03-09 15:20:00,197.02,197.37,196.54,196.98,8118.0,194.0644,194.4091,193.5916,194.025,8118.0
2023-03-09 15:30:00,196.97,197.67,196.84,197.39,10439.0,194.0151,194.7046,193.8871,194.4288,10439.0
2023-03-09 15:40:00,197.31,197.39,196.62,197.01,8251.0,194.35,194.4288,193.6704,194.0545,8251.0
2023-03-09 15:50:00,197.19,197.46,196.73,197.24,67766.0,194.2318,194.4978,193.7787,194.2811,67766.0
2023-03-10 09:30:00,196.7,196.7,194.72,195.38,18784.0,193.7492,193.7492,191.7989,192.449,18784.0
2023-03-10 09:40:00,195.17,195.17,192.44,192.86,5829.0,192.2421,192.2421,189.5531,189.9668,5829.0
2023-03-10 09:50:00,192.85,192.85,191.36,191.8,20886.0,189.9569,189.9569,188.4893,188.9227,20886.0
2023-03-10 10:00:00,192.05,193.29,192.05,192.95,17689.0,189.1689,190.3903,189.1689,190.0554,17689.0
2023-03-10 10:10:00,192.99,193.63,192.44,192.44,11317.0,190.0948,190.7252,189.5531,189.5531,11317.0
2023-03-10 10:20:00,192.5,193.24,192.22,193.24,11168.0,189.6122,190.3411,189.3364,190.3411,11168.0
2023-03-10 10:30:00,193.32,193.36,192.58,192.77,5884.0,190.4199,190.4593,189.691,189.8781,5884.0
2023-03-10 10:40:00,192.76,192.9,191.6,191.61,6233.0,189.8683,190.0062,188.7257,188.7355,6233.0
2023-03-10 10:50:00,191.67,193.37,191.54,193.35,9845.0,188.7946,190.4691,188.6666,190.4494,9845.0
2023-03-10 11:00:00,193.23,194.37,192.98,194.19,8698.0,190.3312,191.4541,190.085,191.2768,8698.0
2023-03-10 11:10:00,194.23,194.56,193.55,194.5,7126.0,191.3162,191.6413,190.6464,191.5822,7126.0
2023-03-10 11:20:00,194.63,195.23,194.54,195.18,13426.0,191.7102,192.3012,191.6216,192.252,13426.0
2023-03-10 11:30:00,195.19,195.72,194.99,195.56,11119.0,192.2618,192.7839,192.0648,192.6263,11119.0
2023-03-10 11:40:00,195.73,195.81,194.58,194.7,7208.0,192.7937,192.8725,191.661,191.7792,7208.0
2023-03-10 11:50:00,194.7,194.9,194.1,194.39,12451.0,191.7792,191.9762,191.1882,191.4738,12451.0
2023-03-10 12:00:00,194.35,194.5,193.58,193.58,6277.0,191.4344,191.5822,190.676,190.676,6277.0
2023-03-10 12:10:00,193.48,193.59,193.25,193.5,8001.0,190.5775,190.6858,190.3509,190.5972,8001.0
2023-03-10 12:20:00,193.41,193.65,192.86,193.37,16113.0,190.5085,190.7449,189.9668,190.4691,16113.0
2023-03-10 12:30:00,193.63,194.18,193.25,194.11,12278.0,190.7252,191.267,190.3509,191.198,12278.0
2023-03-10 12:40:00,194.06,194.06,193.29,193.64,8624.0,191.1488,191.1488,190.3903,190.7351,8624.0
2023-03-10 12:50:00,193.64,193.8,193.05,193.1,5475.0,190.7351,190.8927,190.1539,190.2032,5475.0
2023-03-10 13:00:00,192.93,193.26,192.7,192.84,12453.0,190.0357,190.3608,189.8092,189.9471,12453.0
2023-03-10 13:10:00,192.81,192.81,191.96,191.96,8030.0,189.9175,189.9175,189.0803,189.0803,8030.0
2023-03-10 13:20:00,191.87,192.44,191.77,192.25,11442.0,188.9916,189.5531,188.8931,189.3659,11442.0
2023-03-10 13:30:00,192.29,192.37,192.03,192.08,12394.0,189.4053,189.4841,189.1492,189.1985,12394.0
2023-03-10 13:40:00,192.06,192.16,191.4,191.49,6461.0,189.1788,189.2773,188.5287,188.6173,6461.0
2023-03-10 13:50:00,191.31,191.89,191.28,191.89,10692.0,188.44,189.0113,188.4105,189.0113,10692.0
2023-03-10 14:00:00,191.91,192.91,191.88,192.91,9462.0,189.031,190.016,189.0015,190.016,9462.0
2023-03-10 14:10:00,193.04,193.43,192.27,192.65,10168.0,190.1441,190.5282,189.3856,189.7599,10168.0
2023-03-10 14:20:00,192.65,192.67,192.07,192.16,6005.0,189.7599,189.7796,189.1886,189.2773,6005.0
2023-03-10 14:30:00,192.2,193.51,192.2,193.27,21961.0,189.3167,190.607,189.3167,190.3706,21961.0
2023-03-10 14:40:00,193.3,194.35,193.19,194.35,11785.0,190.4002,191.4344,190.2918,191.4344,11785.0
2023-03-10 14:50:00,194.26,194.46,193.48,193.48,6623.0,191.3458,191.5428,190.5775,190.5775,6623.0
2023-03-10 15:00:00,193.81,193.81,193.21,193.72,5946.0,190.9025,190.9025,190.3115,190.8139,5946.0
2023-03-10 15:10:00,193.61,194.1,192.95,193.02,10583.0,190.7055,191.1882,190.0554,190.1244,10583.0
2023-03-10 15:20:00,192.82,193.37,192.6,193.22,9981.0,189.9274,190.4691,189.7107,190.3214,9981.0
2023-03-10 15:30:00,193.19,193.23,192.2,192.29,13690.0,190.2918,190.3312,189.3167,189.4053,13690.0
2023-03-10 15:40:00,192.2,192.27,191.87,192.27,17359.0,189.3167,189.3856,188.9916,189.3856,17359.0
2023-03-10 15:50:00,192.27,193.39,192.15,193.17,73962.0,189.3856,190.4888,189.2674,190.2721,73962.0
2023-03-13 09:30:00,192.33,193.15,190.7,190.98,20509.0,189.4447,190.2524,187.8392,188.115,20509.0
2023-03-13 09:40:00,192.27,193.12,189.96,193.12,16874.0,189.3856,190.2229,187.1103,190.2229,16874.0
2023-03-13 09:50:00,193.04,194.06,192.47,192.96,5025.0,190.1441,191.1488,189.5826,190.0653,5025.0
2023-03-13 10:00:00,192.91,193.54,191.77,192.77,4361.0,190.016,190.6366,188.8931,189.8781,4361.0
2023-03-13 10:10:00,192.92,192.92,190.23,190.62,12558.0,190.0259,190.0259,187.3762,187.7604,12558.0
2023-03-13 10:20:00,190.4,191.43,189.94,190.03,5211.0,187.5437,188.5582,187.0906,187.1792,5211.0
2023-03-13 10:30:00,190.26,191.87,190.25,191.58,6511.0,187.4058,188.9916,187.3959,188.706,6511.0
2023-03-13 10:40:00,191.69,191.93,191.11,191.86,4300.0,188.8143,189.0507,188.243,188.9818,4300.0
2023-03-13 10:50:00,191.68,192.65,190.63,192.65,2509.0,188.8045,189.7599,187.7702,189.7599,2509.0
2023-03-13 11:00:00,192.5,193.71,192.48,193.71,18905.0,189.6122,190.804,189.5925,190.804,18905.0
2023-03-13 11:10:00,193.77,194.14,193.11,193.41,3923.0,190.8631,191.2276,190.213,190.5085,3923.0
2023-03-13 11:20:00,193.58,194.63,193.31,194.62,9006.0,190.676,191.7102,190.41,191.7004,9006.0
2023-03-13 11:30:00,194.47,194.48,192.11,192.12,9426.0,191.5526,191.5625,189.228,189.2379,9426.0
2023-03-13 11:40:00,192.63,193.67,192.63,193.26,7440.0,189.7402,190.7646,189.7402,190.3608,7440.0
2023-03-13 11:50:00,193.34,193.35,192.16,192.84,4973.0,190.4396,190.4494,189.2773,189.9471,4973.0
2023-03-13 12:00:00,193.17,193.47,192.63,193.43,1940.0,190.2721,190.5676,189.7402,190.5282,1940.0
2023-03-13 12:10:00,193.48,193.87,192.69,193.64,4512.0,190.5775,190.9616,189.7993,190.7351,4512.0
2023-03-13 12:20:00,193.65,193.67,193.09,193.67,5208.0,190.7449,190.7646,190.1933,190.7646,5208.0
2023-03-13 12:30:00,193.49,193.7,193.0,193.53,4190.0,190.5873,190.7942,190.1047,190.6267,4190.0
2023-03-13 12:40:00,193.4,194.33,193.4,193.54,8150.0,190.4987,191.4147,190.4987,190.6366,8150.0
2023-03-13 12:50:00,193.53,194.24,193.47,193.85,10775.0,190.6267,191.3261,190.5676,190.9419,10775.0
2023-03-13 13:00:00,193.69,193.95,193.25,193.95,2402.0,190.7843,191.0404,190.3509,191.0404,2402.0
2023-03-13 13:10:00,193.98,194.84,193.86,194.37,3844.0,191.07,191.9171,190.9518,191.4541,3844.0
2023-03-13 13:20:00,194.37,194.8,194.28,194.68,5616.0,191.4541,191.8777,191.3655,191.7595,5616.0
2023-03-13 13:30:00,194.76,195.52,194.03,195.1,5869.0,191.8383,192.5869,191.1192,192.1732,5869.0
2023-03-13 13:40:00,195.29,195.59,194.93,195.3,4847.0,192.3603,192.6558,192.0057,192.3702,4847.0
2023-03-13 13:50:00,195.25,195.69,195.03,195.25,8392.0,192.3209,192.7543,192.1042,192.3209,8392.0
2023-03-13 14:00:00,195.6,196.12,195.57,195.74,6908.0,192.6657,193.1779,192.6361,192.8036,6908.0
2023-03-13 14:10:00,195.83,196.7,195.68,196.45,11643.0,192.8922,193.7492,192.7445,193.5029,11643.0
2023-03-13 14:20:00,196.45,196.85,196.18,196.49,9692.0,193.5029,193.8969,193.237,193.5423,9692.0
2023-03-13 14:30:00,196.7,197.8,196.67,197.52,24923.0,193.7492,194.8327,193.7196,194.5569,24923.0
2023-03-13 14:40:00,197.53,198.25,197.27,198.22,25516.0,194.5667,195.2759,194.3106,195.2464,25516.0
2023-03-13 14:50:00,198.16,198.47,197.93,198.2,25875.0,195.1873,195.4926,194.9607,195.2267,25875.0
2023-03-13 15:00:00,198.06,198.21,197.5,197.92,18233.0,195.0888,195.2365,194.5372,194.9509,18233.0
2023-03-13 15:10:00,197.89,198.19,197.44,197.62,30516.0,194.9213,195.2168,194.4781,194.6554,30516.0
2023-03-13 15:20:00,197.68,197.69,196.4,196.59,40452.0,194.7145,194.7243,193.4537,193.6408,40452.0
2023-03-13 15:30:00,196.54,197.28,196.54,197.05,52752.0,193.5916,194.3205,193.5916,194.0939,52752.0
2023-03-13 15:40:00,197.09,197.44,196.54,196.56,30920.0,194.1333,194.4781,193.5916,193.6113,30920.0
2023-03-13 15:50:00,196.5,196.67,194.9,195.0,67353.0,193.5522,193.7196,191.9762,192.0747,67353.0
2023-03-14 09:30:00,198.68,199.75,198.68,199.18,5849.0,195.6995,196.7534,195.6995,196.192,5849.0
2023-03-14 09:40:00,199.32,200.52,199.28,200.33,5617.0,196.3299,197.5119,196.2905,197.3247,5617.0
2023-03-14 09:50:00,199.96,200.21,198.63,199.28,19688.0,196.9603,197.2065,195.6502,196.2905,19688.0
2023-03-14 10:00:00,199.14,200.83,199.13,200.65,4726.0,196.1526,197.8172,196.1427,197.6399,4726.0
2023-03-14 10:10:00,200.77,201.5,200.55,201.28,8865.0,197.7581,198.4772,197.5414,198.2605,8865.0
2023-03-14 10:20:00,201.38,201.74,201.18,201.42,9733.0,198.359,198.7136,198.162,198.3984,9733.0
2023-03-14 10:30:00,201.42,201.48,200.75,200.75,3908.0,198.3984,198.4575,197.7384,197.7384,3908.0
2023-03-14 10:40:00,200.51,201.32,200.49,201.08,16312.0,197.502,198.2999,197.4823,198.0635,16312.0
2023-03-14 10:50:00,200.9,201.83,200.9,201.16,6515.0,197.8862,198.8022,197.8862,198.1423,6515.0
2023-03-14 11:00:00,201.18,201.67,201.11,201.11,2737.0,198.162,198.6446,198.093,198.093,2737.0
2023-03-14 11:10:00,201.01,201.54,201.01,201.48,1453.0,197.9945,198.5166,197.9945,198.4575,1453.0
2023-03-14 11:20:00,201.48,202.37,201.48,201.75,6410.0,198.4575,199.3341,198.4575,198.7234,6410.0
2023-03-14 11:30:00,201.99,202.19,201.67,201.99,2936.0,198.9598,199.1568,198.6446,198.9598,2936.0
2023-03-14 11:40:00,202.11,202.21,201.73,201.82,3185.0,199.078,199.1765,198.7037,198.7924,3185.0
2023-03-14 11:50:00,201.63,201.63,201.26,201.26,404.0,198.6052,198.6052,198.2408,198.2408,404.0
2023-03-14 12:00:00,201.27,201.27,200.61,200.83,2778.0,198.2506,198.2506,197.6005,197.8172,2778.0
2023-03-14 12:10:00,200.93,200.93,200.34,200.34,935.0,197.9157,197.9157,197.3346,197.3346,935.0
2023-03-14 12:20:00,200.05,200.12,199.71,199.71,1758.0,197.0489,197.1179,196.714,196.714,1758.0
2023-03-14 12:30:00,199.88,200.34,199.75,200.19,2592.0,196.8815,197.3346,196.7534,197.1868,2592.0
2023-03-14 12:40:00,200.22,200.22,199.77,200.11,2006.0,197.2164,197.2164,196.7731,197.108,2006.0
2023-03-14 12:50:00,200.16,200.16,199.25,199.65,2464.0,197.1573,197.1573,196.2609,196.6549,2464.0
2023-03-14 13:00:00,199.52,199.52,198.37,198.37,2262.0,196.5269,196.5269,195.3941,195.3941,2262.0
2023-03-14 13:10:00,198.25,198.25,197.35,197.94,3309.0,195.2759,195.2759,194.3894,194.9706,3309.0
2023-03-14 13:20:00,197.88,198.21,197.65,198.12,3003.0,194.9115,195.2365,194.6849,195.1479,3003.0
2023-03-14 13:30:00,197.97,198.47,197.97,198.25,2475.0,195.0001,195.4926,195.0001,195.2759,2475.0
2023-03-14 13:40:00,198.26,198.26,197.72,198.01,4459.0,195.2858,195.2858,194.7539,195.0395,4459.0
2023-03-14 13:50:00,198.04,198.08,197.77,197.77,2135.0,195.0691,195.1085,194.8031,194.8031,2135.0
2023-03-14 14:00:00,197.83,198.05,197.22,197.59,5570.0,194.8622,195.0789,194.2614,194.6258,5570.0
2023-03-14 14:10:00,197.6,197.66,197.26,197.48,3361.0,194.6357,194.6948,194.3008,194.5175,3361.0
2023-03-14 14:20:00,197.48,198.44,197.47,198.25,6019.0,194.5175,195.4631,194.5076,195.2759,6019.0
2023-03-14 14:30:00,198.3,198.55,198.22,198.42,3000.0,195.3252,195.5714,195.2464,195.4434,3000.0
2023-03-14 14:40:00,198.15,198.15,197.63,197.63,4671.0,195.1774,195.1774,194.6652,194.6652,4671.0
2023-03-14 14:50:00,197.59,198.12,197.48,197.81,5679.0,194.6258,195.1479,194.5175,194.8425,5679.0
2023-03-14 15:00:00,197.83,198.18,197.46,197.52,5359.0,194.8622,195.207,194.4978,194.5569,5359.0
2023-03-14 15:10:00,197.48,197.48,197.08,197.42,7527.0,194.5175,194.5175,194.1235,194.4584,7527.0
2023-03-14 15:20:00,197.53,197.6,197.12,197.49,7280.0,194.5667,194.6357,194.1629,194.5273,7280.0
2023-03-14 15:30:00,197.48,198.32,197.3,197.97,8181.0,194.5175,195.3449,194.3402,195.0001,8181.0
2023-03-14 15:40:00,197.9,198.52,197.89,198.46,8381.0,194.9312,195.5419,194.9213,195.4828,8381.0
2023-03-14 15:50:00,198.51,198.71,197.94,198.29,43643.0,195.532,195.729,194.9706,195.3153,43643.0
2023-03-15 09:30:00,195.69,196.38,195.16,196.22,9821.0,192.7543,193.434,192.2323,193.2764,9821.0
2023-03-15 09:40:00,195.96,196.86,195.38,196.85,10434.0,193.0203,193.9068,192.449,193.8969,10434.0
2023-03-15 09:50:00,196.59,196.98,194.73,194.73,8957.0,193.6408,194.025,191.8087,191.8087,8957.0
2023-03-15 10:00:00,194.56,195.87,194.31,195.28,6158.0,191.6413,192.9316,191.395,192.3505,6158.0
2023-03-15 10:10:00,195.5,195.96,194.98,195.96,3816.0,192.5672,193.0203,192.055,193.0203,3816.0
2023-03-15 10:20:00,196.26,196.3,194.96,195.37,9309.0,193.3158,193.3552,192.0353,192.4391,9309.0
2023-03-15 10:30:00,195.45,195.65,194.86,194.86,2898.0,192.5179,192.7149,191.9368,191.9368,2898.0
2023-03-15 10:40:00,194.9,195.21,193.75,193.95,4097.0,191.9762,192.2815,190.8434,191.0404,4097.0
2023-03-15 10:50:00,193.89,195.91,193.88,195.91,9404.0,190.9813,192.971,190.9715,192.971,9404.0
2023-03-15 11:00:00,196.06,196.53,195.76,196.38,5600.0,193.1188,193.5817,192.8233,193.434,5600.0
2023-03-15 11:10:00,196.64,197.2,196.64,197.2,2300.0,193.6901,194.2417,193.6901,194.2417,2300.0
2023-03-15 11:20:00,197.32,197.32,196.6,196.98,8507.0,194.3599,194.3599,193.6507,194.025,8507.0
2023-03-15 11:30:00,197.05,197.05,196.45,196.47,1689.0,194.0939,194.0939,193.5029,193.5226,1689.0
2023-03-15 11:40:00,195.9,196.5,195.9,196.29,2100.0,192.9612,193.5522,192.9612,193.3453,2100.0
2023-03-15 11:50:00,196.1,196.1,195.11,195.42,3751.0,193.1582,193.1582,192.183,192.4884,3751.0
2023-03-15 12:00:00,195.67,195.87,195.13,195.13,2936.0,192.7346,192.9316,192.2027,192.2027,2936.0
2023-03-15 12:10:00,195.0,195.54,194.98,195.07,1461.0,192.0747,192.6066,192.055,192.1436,1461.0
2023-03-15 12:20:00,195.44,195.44,194.91,195.17,6010.0,192.5081,192.5081,191.986,192.2421,6010.0
2023-03-15 12:30:00,195.45,196.32,195.38,196.31,25858.0,192.5179,193.3749,192.449,193.365,25858.0
2023-03-15 12:40:00,196.41,196.58,195.91,196.17,22830.0,193.4635,193.631,192.971,193.2271,22830.0
2023-03-15 12:50:00,196.16,196.16,194.91,195.14,15688.0,193.2173,193.2173,191.986,192.2126,15688.0
2023-03-15 13:00:00,195.23,195.96,194.96,195.89,1677.0,192.3012,193.0203,192.0353,192.9513,1677.0
2023-03-15 13:10:00,196.06,196.4,195.99,196.4,1000.0,193.1188,193.4537,193.0498,193.4537,1000.0
2023-03-15 13:20:00,196.48,196.82,196.32,196.78,1092.0,193.5325,193.8674,193.3749,193.828,1092.0
2023-03-15 13:30:00,196.87,196.87,196.24,196.24,2367.0,193.9166,193.9166,193.2961,193.2961,2367.0
2023-03-15 13:40:00,196.0,196.0,195.61,195.94,3305.0,193.0597,193.0597,192.6755,193.0006,3305.0
2023-03-15 13:50:00,195.92,196.66,195.92,196.43,1200.0,192.9809,193.7098,192.9809,193.4832,1200.0
2023-03-15 14:00:00,196.56,196.85,196.19,196.78,2600.0,193.6113,193.8969,193.2468,193.828,2600.0
2023-03-15 14:10:00,196.87,197.11,196.56,197.11,4044.0,193.9166,194.153,193.6113,194.153,4044.0
2023-03-15 14:20:00,197.32,199.23,197.32,198.89,5040.0,194.3599,196.2412,194.3599,195.9063,5040.0
2023-03-15 14:30:00,199.08,199.1,198.43,198.83,3771.0,196.0935,196.1132,195.4532,195.8472,3771.0
2023-03-15 14:40:00,198.7,198.93,198.49,198.65,4615.0,195.7192,195.9457,195.5123,195.6699,4615.0
2023-03-15 14:50:00,198.62,199.19,198.19,199.14,5152.0,195.6404,196.2018,195.2168,196.1526,5152.0
2023-03-15 15:00:00,199.2,199.36,198.59,198.59,9694.0,196.2117,196.3693,195.6108,195.6108,9694.0
2023-03-15 15:10:00,198.58,199.27,198.58,198.97,6562.0,195.601,196.2806,195.601,195.9851,6562.0
2023-03-15 15:20:00,199.02,199.57,198.86,199.43,8182.0,196.0344,196.5761,195.8768,196.4382,8182.0
2023-03-15 15:30:00,199.46,199.74,198.87,198.99,50590.0,196.4678,196.7436,195.8866,196.0048,50590.0
2023-03-15 15:40:00,198.89,198.93,198.28,198.72,15096.0,195.9063,195.9457,195.3055,195.7389,15096.0
2023-03-15 15:50:00,198.63,199.37,198.24,199.36,45513.0,195.6502,196.3791,195.2661,196.3693,45513.0
2023-03-16 09:30:00,198.49,198.78,197.19,198.5,6269.0,195.5123,195.798,194.2318,195.5222,6269.0
2023-03-16 09:40:00,198.67,200.03,198.67,199.38,26262.0,195.6896,197.0292,195.6896,196.389,26262.0
2023-03-16 09:50:00,199.46,200.24,199.08,200.17,19403.0,196.4678,197.2361,196.0935,197.1671,19403.0
2023-03-16 10:00:00,200.42,200.66,199.55,199.64,10985.0,197.4134,197.6498,196.5564,196.6451,10985.0
2023-03-16 10:10:00,199.75,199.84,198.87,199.28,16133.0,196.7534,196.8421,195.8866,196.2905,16133.0
2023-03-16 10:20:00,199.15,199.8,198.9,199.5,7694.0,196.1624,196.8027,195.9162,196.5072,7694.0
2023-03-16 10:30:00,199.66,200.18,199.5,200.18,3361.0,196.6648,197.177,196.5072,197.177,3361.0
2023-03-16 10:40:00,200.17,202.26,200.17,202.06,7176.0,197.1671,199.2258,197.1671,199.0288,7176.0
2023-03-16 10:50:00,202.28,203.36,202.28,202.64,4565.0,199.2455,200.3093,199.2455,199.6001,4565.0
2023-03-16 11:00:00,202.72,202.82,202.15,202.81,1732.0,199.6789,199.7774,199.1174,199.7675,1732.0
2023-03-16 11:10:00,202.62,202.62,201.81,201.81,3383.0,199.5804,199.5804,198.7825,198.7825,3383.0
2023-03-16 11:20:00,201.86,202.59,201.71,202.49,12707.0,198.8318,199.5508,198.684,199.4523,12707.0
2023-03-16 11:30:00,202.33,202.35,201.55,201.63,4100.0,199.2947,199.3144,198.5264,198.6052,4100.0
2023-03-16 11:40:00,201.55,201.91,201.25,201.53,9687.0,198.5264,198.881,198.2309,198.5067,9687.0
2023-03-16 11:50:00,201.52,202.01,201.4,201.4,8631.0,198.4969,198.9795,198.3787,198.3787,8631.0
2023-03-16 12:00:00,201.52,201.52,200.28,200.62,5786.0,198.4969,198.4969,197.2755,197.6104,5786.0
2023-03-16 12:10:00,200.64,200.66,199.77,200.45,7354.0,197.6301,197.6498,196.7731,197.4429,7354.0
2023-03-16 12:20:00,200.54,200.6,200.1,200.46,5539.0,197.5316,197.5907,197.0982,197.4528,5539.0
2023-03-16 12:30:00,200.57,200.62,200.25,200.62,1710.0,197.5611,197.6104,197.2459,197.6104,1710.0
2023-03-16 12:40:00,200.46,200.46,200.13,200.14,2632.0,197.4528,197.4528,197.1277,197.1376,2632.0
2023-03-16 12:50:00,200.28,201.27,200.22,201.19,5196.0,197.2755,198.2506,197.2164,198.1718,5196.0
2023-03-16 13:00:00,201.21,201.57,201.11,201.41,3567.0,198.1915,198.5461,198.093,198.3885,3567.0
2023-03-16 13:10:00,201.25,201.25,200.55,200.55,1728.0,198.2309,198.2309,197.5414,197.5414,1728.0
2023-03-16 13:20:00,200.47,200.63,200.27,200.28,7277.0,197.4626,197.6202,197.2656,197.2755,7277.0
2023-03-16 13:30:00,200.22,200.36,200.07,200.23,6218.0,197.2164,197.3543,197.0686,197.2262,6218.0
2023-03-16 13:40:00,200.27,200.34,199.88,200.04,5941.0,197.2656,197.3346,196.8815,197.0391,5941.0
2023-03-16 13:50:00,199.93,200.34,199.86,200.28,6322.0,196.9307,197.3346,196.8618,197.2755,6322.0
2023-03-16 14:00:00,200.3,200.89,200.23,200.67,21333.0,197.2952,197.8763,197.2262,197.6596,21333.0
2023-03-16 14:10:00,200.7,200.97,200.1,200.26,9591.0,197.6892,197.9551,197.0982,197.2558,9591.0
2023-03-16 14:20:00,200.24,200.35,199.99,200.28,5613.0,197.2361,197.3444,196.9898,197.2755,5613.0
2023-03-16 14:30:00,200.28,200.33,199.52,199.75,6616.0,197.2755,197.3247,196.5269,196.7534,6616.0
2023-03-16 14:40:00,199.75,200.07,199.7,199.93,7810.0,196.7534,197.0686,196.7042,196.9307,7810.0
2023-03-16 14:50:00,199.91,200.64,199.91,200.56,3400.0,196.911,197.6301,196.911,197.5513,3400.0
2023-03-16 15:00:00,200.59,201.17,200.52,201.02,9360.0,197.5808,198.1521,197.5119,198.0044,9360.0
2023-03-16 15:10:00,201.09,201.45,201.09,201.2,5257.0,198.0733,198.4279,198.0733,198.1817,5257.0
2023-03-16 15:20:00,201.21,201.75,201.16,201.75,9237.0,198.1915,198.7234,198.1423,198.7234,9237.0
2023-03-16 15:30:00,201.59,201.68,201.19,201.46,11022.0,198.5658,198.6545,198.1718,198.4378,11022.0
2023-03-16 15:40:00,201.5,202.12,201.25,201.55,16018.0,198.4772,199.0879,198.2309,198.5264,16018.0
2023-03-16 15:50:00,201.68,201.92,200.62,200.63,63496.0,198.6545,198.8909,197.6104,197.6202,63496.0
2023-03-17 09:30:00,200.99,200.99,198.79,200.71,111867.0,197.9748,197.9748,195.8078,197.699,111867.0
2023-03-17 09:40:00,201.07,201.07,200.01,200.01,2921.0,198.0536,198.0536,197.0095,197.0095,2921.0
2023-03-17 09:50:00,200.21,200.26,199.57,199.7,5894.0,197.2065,197.2558,196.5761,196.7042,5894.0
2023-03-17 10:00:00,199.98,201.75,199.98,200.36,6115.0,196.98,198.7234,196.98,197.3543,6115.0
2023-03-17 10:10:00,200.35,200.35,199.67,199.94,5250.0,197.3444,197.3444,196.6746,196.9406,5250.0
2023-03-17 10:20:00,199.92,200.51,199.66,200.48,5448.0,196.9209,197.502,196.6648,197.4725,5448.0
2023-03-17 10:30:00,200.53,200.71,199.62,200.14,3603.0,197.5217,197.699,196.6254,197.1376,3603.0
2023-03-17 10:40:00,200.06,200.18,199.31,199.75,8047.0,197.0588,197.177,196.32,196.7534,8047.0
2023-03-17 10:50:00,199.87,201.03,199.58,200.76,11178.0,196.8716,198.0142,196.586,197.7483,11178.0
2023-03-17 11:00:00,200.56,200.88,200.01,200.32,13121.0,197.5513,197.8665,197.0095,197.3149,13121.0
2023-03-17 11:10:00,200.28,200.69,200.16,200.56,4060.0,197.2755,197.6793,197.1573,197.5513,4060.0
2023-03-17 11:20:00,200.64,200.65,199.78,200.47,6562.0,197.6301,197.6399,196.783,197.4626,6562.0
2023-03-17 11:30:00,200.35,200.92,200.34,200.56,5751.0,197.3444,197.9059,197.3346,197.5513,5751.0
2023-03-17 11:40:00,200.47,200.53,199.91,200.31,4571.0,197.4626,197.5217,196.911,197.305,4571.0
2023-03-17 11:50:00,200.5,200.79,200.12,200.58,5200.0,197.4922,197.7778,197.1179,197.571,5200.0
2023-03-17 12:00:00,200.62,201.27,200.53,201.27,5764.0,197.6104,198.2506,197.5217,198.2506,5764.0
2023-03-17 12:10:00,201.19,201.28,200.68,200.68,4503.0,198.1718,198.2605,197.6695,197.6695,4503.0
2023-03-17 12:20:00,200.62,201.26,200.45,201.26,4118.0,197.6104,198.2408,197.4429,198.2408,4118.0
2023-03-17 12:30:00,201.32,201.7,201.24,201.57,4776.0,198.2999,198.6742,198.2211,198.5461,4776.0
2023-03-17 12:40:00,201.6,201.8,201.55,201.71,2107.0,198.5757,198.7727,198.5264,198.684,2107.0
2023-03-17 12:50:00,201.73,202.36,201.73,201.99,5449.0,198.7037,199.3243,198.7037,198.9598,5449.0
2023-03-17 13:00:00,202.01,202.33,201.86,202.26,3339.0,198.9795,199.2947,198.8318,199.2258,3339.0
2023-03-17 13:10:00,202.3,202.67,202.12,202.33,4052.0,199.2652,199.6296,199.0879,199.2947,4052.0
2023-03-17 13:20:00,202.31,202.69,202.31,202.69,4674.0,199.275,199.6493,199.275,199.6493,4674.0
2023-03-17 13:30:00,202.72,203.08,202.22,202.58,6675.0,199.6789,200.0335,199.1864,199.541,6675.0
2023-03-17 13:40:00,202.58,203.21,202.52,202.56,51663.0,199.541,200.1615,199.4819,199.5213,51663.0
2023-03-17 13:50:00,202.45,202.56,202.07,202.55,6260.0,199.4129,199.5213,199.0386,199.5114,6260.0
2023-03-17 14:00:00,202.62,202.62,201.59,201.7,2822.0,199.5804,199.5804,198.5658,198.6742,2822.0
2023-03-17 14:10:00,201.76,201.96,201.51,201.74,8808.0,198.7333,198.9303,198.487,198.7136,8808.0
2023-03-17 14:20:00,201.8,202.03,201.52,201.99,6268.0,198.7727,198.9992,198.4969,198.9598,6268.0
2023-03-17 14:30:00,202.0,202.6,201.91,202.47,24662.0,198.9697,199.5607,198.881,199.4326,24662.0
2023-03-17 14:40:00,202.35,203.11,202.18,202.55,32013.0,199.3144,200.063,199.147,199.5114,32013.0
2023-03-17 14:50:00,202.49,203.26,202.24,202.97,12734.0,199.4523,200.2108,199.2061,199.9251,12734.0
2023-03-17 15:00:00,202.98,202.98,201.85,202.54,23353.0,199.935,199.935,198.8219,199.5016,23353.0
2023-03-17 15:10:00,202.59,202.78,202.33,202.5,15467.0,199.5508,199.738,199.2947,199.4622,15467.0
2023-03-17 15:20:00,202.51,202.68,202.15,202.53,11051.0,199.472,199.6395,199.1174,199.4917,11051.0
2023-03-17 15:30:00,202.53,202.54,201.8,201.87,20540.0,199.4917,199.5016,198.7727,198.8416,20540.0
2023-03-17 15:40:00,201.87,202.13,201.23,201.27,20178.0,198.8416,199.0977,198.2112,198.2506,20178.0
2023-03-17 15:50:00,200.58,201.5,200.2,200.86,82725.0,197.571,198.4772,197.1967,197.8468,82725.0
2023-03-20 09:30:00,200.43,201.5,200.12,200.86,9819.0,197.4232,198.4772,197.1179,197.8468,9819.0
2023-03-20 09:40:00,200.8,201.42,199.87,200.42,8452.0,197.7877,198.3984,196.8716,197.4134,8452.0
2023-03-20 09:50:00,200.7,200.9,198.96,198.96,8163.0,197.6892,197.8862,195.9753,195.9753,8163.0
2023-03-20 10:00:00,199.12,199.65,198.36,198.53,11547.0,196.1329,196.6549,195.3843,195.5517,11547.0
2023-03-20 10:10:00,198.38,198.6,197.93,198.05,11879.0,195.404,195.6207,194.9607,195.0789,11879.0
2023-03-20 10:20:00,198.06,199.59,198.06,199.58,9161.0,195.0888,196.5958,195.0888,196.586,9161.0
2023-03-20 10:30:00,199.72,199.94,199.24,199.31,9660.0,196.7239,196.9406,196.2511,196.32,9660.0
2023-03-20 10:40:00,199.41,200.34,198.85,200.16,28821.0,196.4185,197.3346,195.8669,197.1573,28821.0
2023-03-20 10:50:00,200.25,200.93,199.86,200.93,7485.0,197.2459,197.9157,196.8618,197.9157,7485.0
2023-03-20 11:00:00,200.87,201.65,200.87,201.13,5460.0,197.8566,198.6249,197.8566,198.1127,5460.0
2023-03-20 11:10:00,201.06,201.24,200.7,201.22,6004.0,198.0438,198.2211,197.6892,198.2014,6004.0
2023-03-20 11:20:00,201.2,201.61,200.86,201.58,7580.0,198.1817,198.5855,197.8468,198.556,7580.0
2023-03-20 11:30:00,201.53,201.54,200.67,200.67,5060.0,198.5067,198.5166,197.6596,197.6596,5060.0
2023-03-20 11:40:00,200.75,200.75,200.23,200.53,3828.0,197.7384,197.7384,197.2262,197.5217,3828.0
2023-03-20 11:50:00,200.61,200.78,199.93,200.11,8375.0,197.6005,197.768,196.9307,197.108,8375.0
2023-03-20 12:00:00,200.12,200.23,199.65,199.65,3559.0,197.1179,197.2262,196.6549,196.6549,3559.0
2023-03-20 12:10:00,199.47,199.47,199.0,199.0,3376.0,196.4776,196.4776,196.0147,196.0147,3376.0
2023-03-20 12:20:00,199.12,199.31,199.05,199.31,2879.0,196.1329,196.32,196.0639,196.32,2879.0
2023-03-20 12:30:00,199.62,199.75,199.49,199.68,2342.0,196.6254,196.7534,196.4973,196.6845,2342.0
2023-03-20 12:40:00,199.8,200.22,199.75,200.22,3528.0,196.8027,197.2164,196.7534,197.2164,3528.0
2023-03-20 12:50:00,200.33,200.77,200.33,200.59,3726.0,197.3247,197.7581,197.3247,197.5808,3726.0
2023-03-20 13:00:00,200.53,200.98,200.52,200.84,4000.0,197.5217,197.965,197.5119,197.8271,4000.0
2023-03-20 13:10:00,200.92,200.97,200.73,200.83,3563.0,197.9059,197.9551,197.7187,197.8172,3563.0
2023-03-20 13:20:00,200.92,200.94,200.59,200.59,4141.0,197.9059,197.9256,197.5808,197.5808,4141.0
2023-03-20 13:30:00,200.61,200.82,200.35,200.48,5928.0,197.6005,197.8074,197.3444,197.4725,5928.0
2023-03-20 13:40:00,200.62,200.82,200.46,200.52,3682.0,197.6104,197.8074,197.4528,197.5119,3682.0
2023-03-20 13:50:00,200.43,200.64,200.24,200.44,2881.0,197.4232,197.6301,197.2361,197.4331,2881.0
2023-03-20 14:00:00,200.42,200.42,199.95,200.0,4110.0,197.4134,197.4134,196.9504,196.9997,4110.0
2023-03-20 14:10:00,200.09,200.17,199.92,200.06,2880.0,197.0883,197.1671,196.9209,197.0588,2880.0
2023-03-20 14:20:00,200.11,200.22,199.98,200.06,3201.0,197.108,197.2164,196.98,197.0588,3201.0
2023-03-20 14:30:00,200.11,200.12,199.37,199.37,3200.0,197.108,197.1179,196.3791,196.3791,3200.0
2023-03-20 14:40:00,199.25,199.55,199.24,199.55,2400.0,196.2609,196.5564,196.2511,196.5564,2400.0
2023-03-20 14:50:00,199.51,199.83,199.38,199.47,5232.0,196.517,196.8322,196.389,196.4776,5232.0
2023-03-20 15:00:00,199.52,199.89,199.52,199.68,2405.0,196.5269,196.8913,196.5269,196.6845,2405.0
2023-03-20 15:10:00,199.6,199.84,199.44,199.84,3351.0,196.6057,196.8421,196.4481,196.8421,3351.0
2023-03-20 15:20:00,199.81,200.33,199.54,200.28,5320.0,196.8125,197.3247,196.5466,197.2755,5320.0
2023-03-20 15:30:00,200.23,200.54,200.0,200.54,14072.0,197.2262,197.5316,196.9997,197.5316,14072.0
2023-03-20 15:40:00,200.5,200.9,200.46,200.84,9553.0,197.4922,197.8862,197.4528,197.8271,9553.0
2023-03-20 15:50:00,200.92,201.11,200.68,200.85,43967.0,197.9059,198.093,197.6695,197.8369,43967.0
2023-03-21 09:30:00,202.33,203.89,202.33,203.37,3658.0,199.2947,200.8313,199.2947,200.3191,3658.0
2023-03-21 09:40:00,203.31,203.68,203.08,203.56,1578.0,200.26,200.6245,200.0335,200.5063,1578.0
2023-03-21 09:50:00,203.73,203.98,203.56,203.83,916.0,200.6737,200.92,200.5063,200.7722,916.0
2023-03-21 10:00:00,203.75,203.75,202.7,202.76,3526.0,200.6934,200.6934,199.6592,199.7183,3526.0
2023-03-21 10:10:00,202.64,202.82,202.09,202.23,13529.0,199.6001,199.7774,199.0583,199.1962,13529.0
2023-03-21 10:20:00,202.3,202.54,201.46,201.48,8439.0,199.2652,199.5016,198.4378,198.4575,8439.0
2023-03-21 10:30:00,201.5,201.88,201.49,201.88,11912.0,198.4772,198.8515,198.4673,198.8515,11912.0
2023-03-21 10:40:00,201.94,201.94,201.59,201.92,1400.0,198.9106,198.9106,198.5658,198.8909,1400.0
2023-03-21 10:50:00,201.74,201.76,201.2,201.3,5940.0,198.7136,198.7333,198.1817,198.2802,5940.0
2023-03-21 11:00:00,201.35,201.86,201.35,201.69,3803.0,198.3294,198.8318,198.3294,198.6643,3803.0
2023-03-21 11:10:00,201.81,202.22,201.71,202.21,7400.0,198.7825,199.1864,198.684,199.1765,7400.0
2023-03-21 11:20:00,202.47,203.0,202.46,202.85,4368.0,199.4326,199.9547,199.4228,199.8069,4368.0
2023-03-21 11:30:00,202.87,203.34,202.67,202.71,6230.0,199.8266,200.2896,199.6296,199.669,6230.0
2023-03-21 11:40:00,202.7,202.7,202.34,202.4,2107.0,199.6592,199.6592,199.3046,199.3637,2107.0
2023-03-21 11:50:00,202.43,202.55,202.02,202.02,1711.0,199.3932,199.5114,198.9894,198.9894,1711.0
2023-03-21 12:00:00,202.02,202.11,201.89,202.11,2202.0,198.9894,199.078,198.8613,199.078,2202.0
2023-03-21 12:10:00,201.96,202.21,201.93,202.01,3096.0,198.9303,199.1765,198.9007,198.9795,3096.0
2023-03-21 12:20:00,202.03,202.27,202.0,202.23,3270.0,198.9992,199.2356,198.9697,199.1962,3270.0
2023-03-21 12:30:00,202.23,202.51,202.2,202.24,2698.0,199.1962,199.472,199.1667,199.2061,2698.0
2023-03-21 12:40:00,202.1,202.15,201.54,201.55,2668.0,199.0682,199.1174,198.5166,198.5264,2668.0
2023-03-21 12:50:00,201.59,201.94,201.5,201.5,4371.0,198.5658,198.9106,198.4772,198.4772,4371.0
2023-03-21 13:00:00,201.55,201.79,201.5,201.59,12983.0,198.5264,198.7628,198.4772,198.5658,12983.0
2023-03-21 13:10:00,201.59,202.22,201.59,202.22,5693.0,198.5658,199.1864,198.5658,199.1864,5693.0
2023-03-21 13:20:00,202.26,202.35,202.25,202.3,600.0,199.2258,199.3144,199.2159,199.2652,600.0
2023-03-21 13:30:00,202.39,202.96,202.39,202.64,3858.0,199.3538,199.9153,199.3538,199.6001,3858.0
2023-03-21 13:40:00,202.57,202.57,202.42,202.56,2953.0,199.5311,199.5311,199.3834,199.5213,2953.0
2023-03-21 13:50:00,202.55,202.61,202.12,202.18,2801.0,199.5114,199.5705,199.0879,199.147,2801.0
2023-03-21 14:00:00,202.24,202.63,202.24,202.54,2458.0,199.2061,199.5902,199.2061,199.5016,2458.0
2023-03-21 14:10:00,202.67,202.92,202.66,202.68,3619.0,199.6296,199.8759,199.6198,199.6395,3619.0
2023-03-21 14:20:00,202.67,202.67,202.35,202.58,4934.0,199.6296,199.6296,199.3144,199.541,4934.0
2023-03-21 14:30:00,202.63,202.63,202.21,202.24,7576.0,199.5902,199.5902,199.1765,199.2061,7576.0
2023-03-21 14:40:00,202.23,202.6,202.19,202.52,4532.0,199.1962,199.5607,199.1568,199.4819,4532.0
2023-03-21 14:50:00,202.54,202.61,202.26,202.61,5513.0,199.5016,199.5705,199.2258,199.5705,5513.0
2023-03-21 15:00:00,202.69,203.01,202.66,202.99,6885.0,199.6493,199.9645,199.6198,199.9448,6885.0
2023-03-21 15:10:00,203.06,203.71,203.06,203.67,3866.0,200.0138,200.654,200.0138,200.6146,3866.0
2023-03-21 15:20:00,203.63,203.63,203.03,203.08,4497.0,200.5752,200.5752,199.9842,200.0335,4497.0
2023-03-21 15:30:00,203.07,203.49,202.93,203.49,6966.0,200.0236,200.4373,199.8857,200.4373,6966.0
2023-03-21 15:40:00,203.62,204.11,203.62,204.11,38911.0,200.5654,201.048,200.5654,201.048,38911.0
2023-03-21 15:50:00,204.1,204.1,202.74,202.92,72573.0,201.0382,201.0382,199.6986,199.8759,72573.0
2023-03-22 09:30:00,201.56,201.58,200.63,201.02,10735.0,198.5363,198.556,197.6202,198.0044,10735.0
2023-03-22 09:40:00,200.74,200.74,199.15,199.59,4544.0,197.7286,197.7286,196.1624,196.5958,4544.0
2023-03-22 09:50:00,200.02,200.07,199.55,199.86,7403.0,197.0194,197.0686,196.5564,196.8618,7403.0
2023-03-22 10:00:00,199.82,199.83,199.42,199.62,13354.0,196.8224,196.8322,196.4284,196.6254,13354.0
2023-03-22 10:10:00,199.68,199.99,198.97,199.93,11252.0,196.6845,196.9898,195.9851,196.9307,11252.0
2023-03-22 10:20:00,199.84,200.64,199.73,200.64,5899.0,196.8421,197.6301,196.7337,197.6301,5899.0
2023-03-22 10:30:00,200.66,200.7,200.37,200.46,6596.0,197.6498,197.6892,197.3641,197.4528,6596.0
2023-03-22 10:40:00,200.46,200.68,200.21,200.68,3728.0,197.4528,197.6695,197.2065,197.6695,3728.0
2023-03-22 10:50:00,200.63,201.34,200.62,201.34,5399.0,197.6202,198.3196,197.6104,198.3196,5399.0
2023-03-22 11:00:00,201.28,201.74,201.28,201.53,6834.0,198.2605,198.7136,198.2605,198.5067,6834.0
2023-03-22 11:10:00,201.6,201.62,200.98,201.09,5761.0,198.5757,198.5954,197.965,198.0733,5761.0
2023-03-22 11:20:00,201.17,201.29,201.06,201.29,3085.0,198.1521,198.2703,198.0438,198.2703,3085.0
2023-03-22 11:30:00,201.37,201.56,201.28,201.56,2054.0,198.3491,198.5363,198.2605,198.5363,2054.0
2023-03-22 11:40:00,201.45,201.46,201.0,201.1,5626.0,198.4279,198.4378,197.9847,198.0832,5626.0
2023-03-22 11:50:00,201.11,201.24,200.97,201.15,4104.0,198.093,198.2211,197.9551,198.1324,4104.0
2023-03-22 12:00:00,201.08,201.34,200.86,200.93,5382.0,198.0635,198.3196,197.8468,197.9157,5382.0
2023-03-22 12:10:00,200.94,200.94,200.39,200.5,5229.0,197.9256,197.9256,197.3838,197.4922,5229.0
2023-03-22 12:20:00,200.49,200.75,200.34,200.75,2660.0,197.4823,197.7384,197.3346,197.7384,2660.0
2023-03-22 12:30:00,200.51,201.04,200.51,201.03,4700.0,197.502,198.0241,197.502,198.0142,4700.0
2023-03-22 12:40:00,201.06,201.13,200.76,200.91,6421.0,198.0438,198.1127,197.7483,197.896,6421.0
2023-03-22 12:50:00,201.01,201.12,200.85,200.92,2271.0,197.9945,198.1029,197.8369,197.9059,2271.0
2023-03-22 13:00:00,200.9,200.9,200.18,200.28,5526.0,197.8862,197.8862,197.177,197.2755,5526.0
2023-03-22 13:10:00,200.24,200.52,200.12,200.17,3002.0,197.2361,197.5119,197.1179,197.1671,3002.0
2023-03-22 13:20:00,200.16,200.36,199.92,200.1,4209.0,197.1573,197.3543,196.9209,197.0982,4209.0
2023-03-22 13:30:00,200.05,200.43,200.05,200.21,5212.0,197.0489,197.4232,197.0489,197.2065,5212.0
2023-03-22 13:40:00,200.24,200.52,200.05,200.52,3870.0,197.2361,197.5119,197.0489,197.5119,3870.0
2023-03-22 13:50:00,200.57,200.91,200.51,200.91,5800.0,197.5611,197.896,197.502,197.896,5800.0
2023-03-22 14:00:00,201.12,202.65,200.99,201.94,10641.0,198.1029,199.6099,197.9748,198.9106,10641.0
2023-03-22 14:10:00,201.85,202.21,200.9,201.91,10859.0,198.8219,199.1765,197.8862,198.881,10859.0
2023-03-22 14:20:00,201.57,201.69,201.01,201.42,5161.0,198.5461,198.6643,197.9945,198.3984,5161.0
2023-03-22 14:30:00,201.43,201.99,199.97,201.25,12052.0,198.4082,198.9598,196.9701,198.2309,12052.0
2023-03-22 14:40:00,201.38,203.27,201.38,203.2,9669.0,198.359,200.2206,198.359,200.1517,9669.0
2023-03-22 14:50:00,203.05,203.38,201.26,201.34,9250.0,200.0039,200.329,198.2408,198.3196,9250.0
2023-03-22 15:00:00,201.25,201.56,199.89,199.98,9864.0,198.2309,198.5363,196.8913,196.98,9864.0
2023-03-22 15:10:00,200.17,201.43,199.81,201.04,7336.0,197.1671,198.4082,196.8125,198.0241,7336.0
2023-03-22 15:20:00,200.9,202.09,200.9,201.44,8775.0,197.8862,199.0583,197.8862,198.4181,8775.0
2023-03-22 15:30:00,201.51,201.51,199.54,199.87,13241.0,198.487,198.487,196.5466,196.8716,13241.0
2023-03-22 15:40:00,200.0,200.19,198.75,198.91,13218.0,196.9997,197.1868,195.7684,195.926,13218.0
2023-03-22 15:50:00,198.84,198.94,196.86,196.88,60865.0,195.8571,195.9556,193.9068,193.9265,60865.0
2023-03-23 09:30:00,196.91,197.27,195.97,196.06,8287.0,193.956,194.3106,193.0301,193.1188,8287.0
2023-03-23 09:40:00,195.56,196.35,195.23,195.93,10076.0,192.6263,193.4044,192.3012,192.9907,10076.0
2023-03-23 09:50:00,195.84,196.27,195.65,196.1,31422.0,192.9021,193.3256,192.7149,193.1582,31422.0
2023-03-23 10:00:00,196.25,196.36,195.19,195.34,15118.0,193.3059,193.4143,192.2618,192.4096,15118.0
2023-03-23 10:10:00,195.34,196.35,195.34,195.87,14207.0,192.4096,193.4044,192.4096,192.9316,14207.0
2023-03-23 10:20:00,195.74,195.86,194.87,195.02,22582.0,192.8036,192.9218,191.9466,192.0944,22582.0
2023-03-23 10:30:00,195.02,195.71,194.91,195.34,17897.0,192.0944,192.774,191.986,192.4096,17897.0
2023-03-23 10:40:00,195.32,196.58,195.32,196.58,8360.0,192.3899,193.631,192.3899,193.631,8360.0
2023-03-23 10:50:00,196.69,197.58,196.54,197.53,4892.0,193.7393,194.616,193.5916,194.5667,4892.0
2023-03-23 11:00:00,197.68,198.66,197.68,198.09,5884.0,194.7145,195.6798,194.7145,195.1183,5884.0
2023-03-23 11:10:00,197.98,198.19,197.72,197.78,4546.0,195.01,195.2168,194.7539,194.813,4546.0
2023-03-23 11:20:00,197.67,198.24,197.66,197.78,3571.0,194.7046,195.2661,194.6948,194.813,3571.0
2023-03-23 11:30:00,197.9,198.03,197.58,197.58,7621.0,194.9312,195.0592,194.616,194.616,7621.0
2023-03-23 11:40:00,197.59,197.59,197.08,197.43,3219.0,194.6258,194.6258,194.1235,194.4682,3219.0
2023-03-23 11:50:00,197.5,197.59,197.31,197.44,4905.0,194.5372,194.6258,194.35,194.4781,4905.0
2023-03-23 12:00:00,197.48,197.6,197.3,197.59,3810.0,194.5175,194.6357,194.3402,194.6258,3810.0
2023-03-23 12:10:00,197.49,197.49,196.97,196.97,3313.0,194.5273,194.5273,194.0151,194.0151,3313.0
2023-03-23 12:20:00,196.96,197.62,196.96,197.39,3041.0,194.0053,194.6554,194.0053,194.4288,3041.0
2023-03-23 12:30:00,197.47,197.66,197.4,197.42,4534.0,194.5076,194.6948,194.4387,194.4584,4534.0
2023-03-23 12:40:00,197.33,197.55,196.66,196.97,3050.0,194.3697,194.5864,193.7098,194.0151,3050.0
2023-03-23 12:50:00,196.86,197.08,196.63,196.84,4738.0,193.9068,194.1235,193.6802,193.8871,4738.0
2023-03-23 13:00:00,196.81,197.11,196.51,196.51,4456.0,193.8575,194.153,193.562,193.562,4456.0
2023-03-23 13:10:00,196.64,196.68,196.02,196.61,10871.0,193.6901,193.7295,193.0794,193.6605,10871.0
2023-03-23 13:20:00,196.68,197.47,196.36,196.85,14090.0,193.7295,194.5076,193.4143,193.8969,14090.0
2023-03-23 13:30:00,196.73,197.48,196.73,197.48,3703.0,193.7787,194.5175,193.7787,194.5175,3703.0
2023-03-23 13:40:00,197.4,197.54,196.95,197.2,3838.0,194.4387,194.5766,193.9954,194.2417,3838.0
2023-03-23 13:50:00,197.09,197.09,196.43,196.45,4406.0,194.1333,194.1333,193.4832,193.5029,4406.0
2023-03-23 14:00:00,196.56,197.09,196.39,196.4,5904.0,193.6113,194.1333,193.4438,193.4537,5904.0
2023-03-23 14:10:00,196.47,196.7,196.38,196.56,3160.0,193.5226,193.7492,193.434,193.6113,3160.0
2023-03-23 14:20:00,196.55,196.55,195.41,195.5,5427.0,193.6014,193.6014,192.4785,192.5672,5427.0
2023-03-23 14:30:00,195.34,195.53,195.1,195.13,6781.0,192.4096,192.5967,192.1732,192.2027,6781.0
2023-03-23 14:40:00,195.24,195.24,194.46,194.98,12669.0,192.3111,192.3111,191.5428,192.055,12669.0
2023-03-23 14:50:00,194.87,194.87,193.57,194.32,18149.0,191.9466,191.9466,190.6661,191.4049,18149.0
2023-03-23 15:00:00,194.3,195.62,194.3,194.79,16839.0,191.3852,192.6854,191.3852,191.8678,16839.0
2023-03-23 15:10:00,194.84,194.98,193.46,193.53,12742.0,191.9171,192.055,190.5578,190.6267,12742.0
2023-03-23 15:20:00,193.33,194.0,192.92,193.7,19503.0,190.4297,191.0897,190.0259,190.7942,19503.0
2023-03-23 15:30:00,193.65,194.0,193.32,193.74,26658.0,190.7449,191.0897,190.4199,190.8336,26658.0
2023-03-23 15:40:00,193.71,195.37,193.63,195.29,39087.0,190.804,192.4391,190.7252,192.3603,39087.0
2023-03-23 15:50:00,195.28,196.13,195.28,195.75,103429.0,192.3505,193.1877,192.3505,192.8134,103429.0
2023-03-24 09:30:00,194.69,194.69,193.88,193.89,3835.0,191.7693,191.7693,190.9715,190.9813,3835.0
2023-03-24 09:40:00,194.03,194.67,193.28,193.28,4077.0,191.1192,191.7496,190.3805,190.3805,4077.0
2023-03-24 09:50:00,193.56,194.82,193.48,194.81,3109.0,190.6563,191.8974,190.5775,191.8875,3109.0
2023-03-24 10:00:00,194.81,195.37,194.79,194.93,4382.0,191.8875,192.4391,191.8678,192.0057,4382.0
2023-03-24 10:10:00,194.8,195.51,194.7,194.7,8230.0,191.8777,192.577,191.7792,191.7792,8230.0
2023-03-24 10:20:00,195.0,195.99,194.46,195.98,7122.0,192.0747,193.0498,191.5428,193.04,7122.0
2023-03-24 10:30:00,196.0,196.19,195.65,195.66,5683.0,193.0597,193.2468,192.7149,192.7248,5683.0
2023-03-24 10:40:00,195.56,195.57,194.15,194.36,5455.0,192.6263,192.6361,191.2374,191.4443,5455.0
2023-03-24 10:50:00,194.36,194.9,194.3,194.74,3308.0,191.4443,191.9762,191.3852,191.8186,3308.0
2023-03-24 11:00:00,194.86,195.11,194.17,194.31,3696.0,191.9368,192.183,191.2571,191.395,3696.0
2023-03-24 11:10:00,193.99,194.88,193.86,194.7,2599.0,191.0798,191.9565,190.9518,191.7792,2599.0
2023-03-24 11:20:00,194.58,194.88,194.18,194.18,9095.0,191.661,191.9565,191.267,191.267,9095.0
2023-03-24 11:30:00,194.19,194.19,193.52,193.52,10576.0,191.2768,191.2768,190.6169,190.6169,10576.0
2023-03-24 11:40:00,193.62,194.8,193.54,194.62,8196.0,190.7154,191.8777,190.6366,191.7004,8196.0
2023-03-24 11:50:00,194.49,194.76,194.07,194.53,3506.0,191.5723,191.8383,191.1586,191.6117,3506.0
2023-03-24 12:00:00,194.81,195.02,194.06,194.06,2127.0,191.8875,192.0944,191.1488,191.1488,2127.0
2023-03-24 12:10:00,193.99,194.15,193.87,193.98,2912.0,191.0798,191.2374,190.9616,191.07,2912.0
2023-03-24 12:20:00,194.0,194.08,193.85,193.97,2720.0,191.0897,191.1685,190.9419,191.0601,2720.0
2023-03-24 12:30:00,194.05,194.61,193.98,194.52,2111.0,191.1389,191.6905,191.07,191.6019,2111.0
2023-03-24 12:40:00,194.34,195.1,194.33,194.88,9376.0,191.4246,192.1732,191.4147,191.9565,9376.0
2023-03-24 12:50:00,194.89,194.89,194.37,194.4,2606.0,191.9663,191.9663,191.4541,191.4837,2606.0
2023-03-24 13:00:00,194.51,194.64,194.15,194.27,1100.0,191.592,191.7201,191.2374,191.3556,1100.0
2023-03-24 13:10:00,194.12,194.29,194.08,194.13,2459.0,191.2079,191.3753,191.1685,191.2177,2459.0
2023-03-24 13:20:00,194.14,194.62,193.94,194.34,7452.0,191.2276,191.7004,191.0306,191.4246,7452.0
2023-03-24 13:30:00,194.43,194.75,194.43,194.56,2897.0,191.5132,191.8284,191.5132,191.6413,2897.0
2023-03-24 13:40:00,194.54,194.54,194.29,194.37,1168.0,191.6216,191.6216,191.3753,191.4541,1168.0
2023-03-24 13:50:00,194.23,194.51,194.21,194.4,2350.0,191.3162,191.592,191.2965,191.4837,2350.0
2023-03-24 14:00:00,194.56,195.06,194.56,195.05,3177.0,191.6413,192.1338,191.6413,192.1239,3177.0
2023-03-24 14:10:00,195.07,195.73,195.07,195.59,4777.0,192.1436,192.7937,192.1436,192.6558,4777.0
2023-03-24 14:20:00,195.55,195.6,195.32,195.37,4094.0,192.6164,192.6657,192.3899,192.4391,4094.0
2023-03-24 14:30:00,195.44,195.87,195.29,195.87,3640.0,192.5081,192.9316,192.3603,192.9316,3640.0
2023-03-24 14:40:00,195.79,195.94,195.74,195.91,2393.0,192.8528,193.0006,192.8036,192.971,2393.0
2023-03-24 14:50:00,195.87,196.09,195.82,196.02,3822.0,192.9316,193.1483,192.8824,193.0794,3822.0
2023-03-24 15:00:00,196.0,196.01,195.78,195.83,2669.0,193.0597,193.0695,192.843,192.8922,2669.0
2023-03-24 15:10:00,195.84,196.24,195.84,196.2,2846.0,192.9021,193.2961,192.9021,193.2567,2846.0
2023-03-24 15:20:00,196.34,196.95,196.34,196.88,8024.0,193.3946,193.9954,193.3946,193.9265,8024.0
2023-03-24 15:30:00,196.8,196.94,196.38,196.79,82408.0,193.8477,193.9856,193.434,193.8378,82408.0
2023-03-24 15:40:00,196.88,197.23,196.75,196.9,26810.0,193.9265,194.2712,193.7984,193.9462,26810.0
2023-03-24 15:50:00,196.98,197.6,196.87,197.6,32068.0,194.025,194.6357,193.9166,194.6357,32068.0
2023-03-27 09:30:00,199.82,200.53,199.33,199.7,7966.0,196.8224,197.5217,196.3397,196.7042,7966.0
2023-03-27 09:40:00,199.27,199.35,198.82,199.35,2507.0,196.2806,196.3594,195.8374,196.3594,2507.0
2023-03-27 09:50:00,199.53,199.53,197.86,198.0,2432.0,196.5367,196.5367,194.8918,195.0297,2432.0
2023-03-27 10:00:00,198.3,198.4,197.89,198.11,1873.0,195.3252,195.4237,194.9213,195.138,1873.0
2023-03-27 10:10:00,198.18,198.57,198.12,198.24,2931.0,195.207,195.5911,195.1479,195.2661,2931.0
2023-03-27 10:20:00,198.41,198.41,197.47,197.47,5568.0,195.4335,195.4335,194.5076,194.5076,5568.0
2023-03-27 10:30:00,197.47,197.87,197.36,197.76,1934.0,194.5076,194.9016,194.3993,194.7933,1934.0
2023-03-27 10:40:00,197.64,197.69,197.28,197.37,2084.0,194.6751,194.7243,194.3205,194.4091,2084.0
2023-03-27 10:50:00,197.57,198.17,197.53,197.62,2656.0,194.6061,195.1971,194.5667,194.6554,2656.0
2023-03-27 11:00:00,197.48,197.55,197.16,197.16,1497.0,194.5175,194.5864,194.2023,194.2023,1497.0
2023-03-27 11:10:00,197.21,197.56,197.21,197.44,1766.0,194.2515,194.5963,194.2515,194.4781,1766.0
2023-03-27 11:20:00,197.45,197.74,197.4,197.7,2724.0,194.4879,194.7736,194.4387,194.7342,2724.0
2023-03-27 11:30:00,198.0,198.03,197.81,197.9,1333.0,195.0297,195.0592,194.8425,194.9312,1333.0
2023-03-27 11:40:00,197.88,198.32,197.8,198.32,3962.0,194.9115,195.3449,194.8327,195.3449,3962.0
2023-03-27 11:50:00,198.25,198.34,198.0,198.29,11884.0,195.2759,195.3646,195.0297,195.3153,11884.0
2023-03-27 12:00:00,198.25,198.29,197.37,197.57,3577.0,195.2759,195.3153,194.4091,194.6061,3577.0
2023-03-27 12:10:00,197.63,197.95,197.62,197.95,1001.0,194.6652,194.9804,194.6554,194.9804,1001.0
2023-03-27 12:20:00,198.0,198.12,197.87,197.9,2273.0,195.0297,195.1479,194.9016,194.9312,2273.0
2023-03-27 12:30:00,198.08,198.08,197.69,197.9,2181.0,195.1085,195.1085,194.7243,194.9312,2181.0
2023-03-27 12:40:00,197.81,197.99,197.5,197.99,2524.0,194.8425,195.0198,194.5372,195.0198,2524.0
2023-03-27 12:50:00,198.12,198.2,198.0,198.12,833.0,195.1479,195.2267,195.0297,195.1479,833.0
2023-03-27 13:00:00,198.15,198.34,198.06,198.34,1524.0,195.1774,195.3646,195.0888,195.3646,1524.0
2023-03-27 13:10:00,198.31,198.43,198.09,198.23,1237.0,195.335,195.4532,195.1183,195.2562,1237.0
2023-03-27 13:20:00,198.3,198.57,198.3,198.49,1702.0,195.3252,195.5911,195.3252,195.5123,1702.0
2023-03-27 13:30:00,198.51,198.54,198.35,198.35,2450.0,195.532,195.5616,195.3744,195.3744,2450.0
2023-03-27 13:40:00,198.55,198.57,198.38,198.5,5567.0,195.5714,195.5911,195.404,195.5222,5567.0
2023-03-27 13:50:00,198.39,198.45,198.2,198.2,3956.0,195.4138,195.4729,195.2267,195.2267,3956.0
2023-03-27 14:00:00,198.12,198.12,197.81,197.92,1874.0,195.1479,195.1479,194.8425,194.9509,1874.0
2023-03-27 14:10:00,197.91,197.95,197.82,197.89,1683.0,194.941,194.9804,194.8524,194.9213,1683.0
2023-03-27 14:20:00,197.94,198.29,197.88,198.2,2517.0,194.9706,195.3153,194.9115,195.2267,2517.0
2023-03-27 14:30:00,198.27,198.54,198.27,198.48,1762.0,195.2956,195.5616,195.2956,195.5025,1762.0
2023-03-27 14:40:00,198.46,198.53,198.25,198.37,3807.0,195.4828,195.5517,195.2759,195.3941,3807.0
2023-03-27 14:50:00,198.35,198.61,198.27,198.59,5435.0,195.3744,195.6305,195.2956,195.6108,5435.0
2023-03-27 15:00:00,198.63,198.67,198.27,198.39,11768.0,195.6502,195.6896,195.2956,195.4138,11768.0
2023-03-27 15:10:00,198.52,198.52,198.33,198.38,7429.0,195.5419,195.5419,195.3547,195.404,7429.0
2023-03-27 15:20:00,198.38,198.63,198.31,198.44,10899.0,195.404,195.6502,195.335,195.4631,10899.0
2023-03-27 15:30:00,198.48,198.59,198.24,198.35,9831.0,195.5025,195.6108,195.2661,195.3744,9831.0
2023-03-27 15:40:00,198.35,198.6,198.26,198.27,10013.0,195.3744,195.6207,195.2858,195.2956,10013.0
2023-03-27 15:50:00,197.98,198.19,197.46,197.6,36801.0,195.01,195.2168,194.4978,194.6357,36801.0
2023-03-28 09:30:00,196.46,197.63,196.13,197.63,7666.0,193.5128,194.6652,193.1877,194.6652,7666.0
2023-03-28 09:40:00,197.78,197.97,197.74,197.89,1200.0,194.813,195.0001,194.7736,194.9213,1200.0
2023-03-28 09:50:00,197.91,197.91,197.56,197.82,3778.0,194.941,194.941,194.5963,194.8524,3778.0
2023-03-28 10:00:00,197.66,198.4,197.62,198.35,6115.0,194.6948,195.4237,194.6554,195.3744,6115.0
2023-03-28 10:10:00,198.13,198.55,197.82,197.82,8944.0,195.1577,195.5714,194.8524,194.8524,8944.0
2023-03-28 10:20:00,197.75,197.75,197.15,197.34,4164.0,194.7834,194.7834,194.1924,194.3796,4164.0
2023-03-28 10:30:00,197.34,197.46,196.8,196.88,2783.0,194.3796,194.4978,193.8477,193.9265,2783.0
2023-03-28 10:40:00,196.73,197.14,196.73,197.14,1700.0,193.7787,194.1826,193.7787,194.1826,1700.0
2023-03-28 10:50:00,197.13,197.19,196.59,196.7,2544.0,194.1727,194.2318,193.6408,193.7492,2544.0
2023-03-28 11:00:00,196.83,196.93,196.75,196.75,1500.0,193.8772,193.9757,193.7984,193.7984,1500.0
2023-03-28 11:10:00,196.79,196.79,196.53,196.54,2291.0,193.8378,193.8378,193.5817,193.5916,2291.0
2023-03-28 11:20:00,196.45,196.68,196.26,196.4,3039.0,193.5029,193.7295,193.3158,193.4537,3039.0
2023-03-28 11:30:00,196.4,196.44,196.02,196.44,2171.0,193.4537,193.4931,193.0794,193.4931,2171.0
2023-03-28 11:40:00,196.25,196.25,195.92,195.92,1634.0,193.3059,193.3059,192.9809,192.9809,1634.0
2023-03-28 11:50:00,195.92,196.08,195.87,196.08,3448.0,192.9809,193.1385,192.9316,193.1385,3448.0
2023-03-28 12:00:00,196.18,196.36,196.18,196.2,1159.0,193.237,193.4143,193.237,193.2567,1159.0
2023-03-28 12:10:00,196.22,196.22,196.1,196.12,1688.0,193.2764,193.2764,193.1582,193.1779,1688.0
2023-03-28 12:20:00,196.08,196.36,196.08,196.09,1425.0,193.1385,193.4143,193.1385,193.1483,1425.0
2023-03-28 12:30:00,196.09,196.09,195.65,195.77,3310.0,193.1483,193.1483,192.7149,192.8331,3310.0
2023-03-28 12:40:00,195.84,195.96,195.62,195.62,2073.0,192.9021,193.0203,192.6854,192.6854,2073.0
2023-03-28 12:50:00,195.56,195.57,195.46,195.53,1837.0,192.6263,192.6361,192.5278,192.5967,1837.0
2023-03-28 13:00:00,195.55,195.68,195.5,195.51,1735.0,192.6164,192.7445,192.5672,192.577,1735.0
2023-03-28 13:10:00,195.56,195.56,195.1,195.19,2357.0,192.6263,192.6263,192.1732,192.2618,2357.0
2023-03-28 13:20:00,195.1,195.43,195.1,195.43,19978.0,192.1732,192.4982,192.1732,192.4982,19978.0
2023-03-28 13:30:00,195.51,195.51,195.02,195.02,3380.0,192.577,192.577,192.0944,192.0944,3380.0
2023-03-28 13:40:00,195.0,195.15,194.87,195.15,2502.0,192.0747,192.2224,191.9466,192.2224,2502.0
2023-03-28 13:50:00,195.17,195.24,194.97,194.97,1657.0,192.2421,192.3111,192.0451,192.0451,1657.0
2023-03-28 14:00:00,195.07,195.28,195.02,195.05,2411.0,192.1436,192.3505,192.0944,192.1239,2411.0
2023-03-28 14:10:00,195.04,195.11,194.86,194.86,3481.0,192.1141,192.183,191.9368,191.9368,3481.0
2023-03-28 14:20:00,194.93,194.94,194.64,194.83,3118.0,192.0057,192.0156,191.7201,191.9072,3118.0
2023-03-28 14:30:00,194.89,195.07,194.79,194.9,3122.0,191.9663,192.1436,191.8678,191.9762,3122.0
2023-03-28 14:40:00,195.02,195.25,194.97,195.1,1779.0,192.0944,192.3209,192.0451,192.1732,1779.0
2023-03-28 14:50:00,195.18,195.22,195.03,195.22,2584.0,192.252,192.2914,192.1042,192.2914,2584.0
2023-03-28 15:00:00,195.23,195.44,195.22,195.37,2504.0,192.3012,192.5081,192.2914,192.4391,2504.0
2023-03-28 15:10:00,195.44,195.49,195.05,195.19,2726.0,192.5081,192.5573,192.1239,192.2618,2726.0
2023-03-28 15:20:00,195.21,195.31,194.98,195.06,3614.0,192.2815,192.38,192.055,192.1338,3614.0
2023-03-28 15:30:00,194.96,195.19,194.76,195.17,6846.0,192.0353,192.2618,191.8383,192.2421,6846.0
2023-03-28 15:40:00,195.25,195.27,194.99,195.02,5995.0,192.3209,192.3406,192.0648,192.0944,5995.0
2023-03-28 15:50:00,195.09,195.5,194.83,195.46,53265.0,192.1633,192.5672,191.9072,192.5278,53265.0
2023-03-29 09:30:00,198.28,198.29,197.49,197.49,5605.0,195.3055,195.3153,194.5273,194.5273,5605.0
2023-03-29 09:40:00,198.06,199.44,198.06,198.79,4641.0,195.0888,196.4481,195.0888,195.8078,4641.0
2023-03-29 09:50:00,199.0,199.01,198.04,198.19,1255.0,196.0147,196.0245,195.0691,195.2168,1255.0
2023-03-29 10:00:00,198.18,199.17,198.11,199.16,2240.0,195.207,196.1821,195.138,196.1723,2240.0
2023-03-29 10:10:00,199.16,199.23,198.23,198.43,5405.0,196.1723,196.2412,195.2562,195.4532,5405.0
2023-03-29 10:20:00,198.24,198.24,197.8,197.8,1213.0,195.2661,195.2661,194.8327,194.8327,1213.0
2023-03-29 10:30:00,197.97,198.24,197.79,197.85,2513.0,195.0001,195.2661,194.8228,194.8819,2513.0
2023-03-29 10:40:00,197.65,197.71,197.58,197.58,1304.0,194.6849,194.744,194.616,194.616,1304.0
2023-03-29 10:50:00,197.58,197.76,197.38,197.4,1784.0,194.616,194.7933,194.419,194.4387,1784.0
2023-03-29 11:00:00,197.41,197.72,197.4,197.42,1917.0,194.4485,194.7539,194.4387,194.4584,1917.0
2023-03-29 11:10:00,197.41,197.61,197.29,197.33,5765.0,194.4485,194.6455,194.3303,194.3697,5765.0
2023-03-29 11:20:00,197.33,197.43,197.3,197.43,2776.0,194.3697,194.4682,194.3402,194.4682,2776.0
2023-03-29 11:30:00,197.45,197.94,197.37,197.81,3933.0,194.4879,194.9706,194.4091,194.8425,3933.0
2023-03-29 11:40:00,197.67,197.68,197.61,197.64,1134.0,194.7046,194.7145,194.6455,194.6751,1134.0
2023-03-29 11:50:00,197.71,198.02,197.7,197.83,2826.0,194.744,195.0494,194.7342,194.8622,2826.0
2023-03-29 12:00:00,197.83,197.84,197.38,197.43,2467.0,194.8622,194.8721,194.419,194.4682,2467.0
2023-03-29 12:10:00,197.55,197.74,197.44,197.6,2050.0,194.5864,194.7736,194.4781,194.6357,2050.0
2023-03-29 12:20:00,197.69,197.83,197.63,197.83,1784.0,194.7243,194.8622,194.6652,194.8622,1784.0
2023-03-29 12:30:00,197.74,197.92,197.72,197.89,3009.0,194.7736,194.9509,194.7539,194.9213,3009.0
2023-03-29 12:40:00,197.82,197.83,197.4,197.5,3015.0,194.8524,194.8622,194.4387,194.5372,3015.0
2023-03-29 12:50:00,197.47,197.47,197.11,197.12,1471.0,194.5076,194.5076,194.153,194.1629,1471.0
2023-03-29 13:00:00,197.04,197.33,196.94,197.33,9193.0,194.0841,194.3697,193.9856,194.3697,9193.0
2023-03-29 13:10:00,197.43,197.96,197.43,197.96,601.0,194.4682,194.9903,194.4682,194.9903,601.0
2023-03-29 13:20:00,198.0,198.06,197.88,197.98,2417.0,195.0297,195.0888,194.9115,195.01,2417.0
2023-03-29 13:30:00,198.01,198.01,197.64,197.64,810.0,195.0395,195.0395,194.6751,194.6751,810.0
2023-03-29 13:40:00,197.63,197.76,197.6,197.68,1001.0,194.6652,194.7933,194.6357,194.7145,1001.0
2023-03-29 13:50:00,197.69,197.77,197.52,197.77,1300.0,194.7243,194.8031,194.5569,194.8031,1300.0
2023-03-29 14:00:00,197.83,198.09,197.69,198.0,2647.0,194.8622,195.1183,194.7243,195.0297,2647.0
2023-03-29 14:10:00,198.0,198.0,197.53,197.53,2931.0,195.0297,195.0297,194.5667,194.5667,2931.0
2023-03-29 14:20:00,197.48,198.04,197.48,198.0,3806.0,194.5175,195.0691,194.5175,195.0297,3806.0
2023-03-29 14:30:00,197.96,198.07,197.94,198.03,3100.0,194.9903,195.0986,194.9706,195.0592,3100.0
2023-03-29 14:40:00,198.09,198.12,197.95,198.06,13431.0,195.1183,195.1479,194.9804,195.0888,13431.0
2023-03-29 14:50:00,198.16,198.17,197.91,198.13,10135.0,195.1873,195.1971,194.941,195.1577,10135.0
2023-03-29 15:00:00,198.1,198.18,197.86,198.13,8041.0,195.1282,195.207,194.8918,195.1577,8041.0
2023-03-29 15:10:00,198.15,198.29,198.11,198.29,11596.0,195.1774,195.3153,195.138,195.3153,11596.0
2023-03-29 15:20:00,198.29,198.37,198.17,198.37,9260.0,195.3153,195.3941,195.1971,195.3941,9260.0
2023-03-29 15:30:00,198.34,198.36,198.03,198.04,26953.0,195.3646,195.3843,195.0592,195.0691,26953.0
2023-03-29 15:40:00,198.02,198.48,198.0,198.43,20255.0,195.0494,195.5025,195.0297,195.4532,20255.0
2023-03-29 15:50:00,198.48,198.75,198.16,198.74,72407.0,195.5025,195.7684,195.1873,195.7586,72407.0
2023-03-30 09:30:00,201.07,201.68,200.0,200.44,4126.0,198.0536,198.6545,196.9997,197.4331,4126.0
2023-03-30 09:40:00,200.81,201.25,200.59,201.25,1905.0,197.7975,198.2309,197.5808,198.2309,1905.0
2023-03-30 09:50:00,201.34,202.26,201.27,201.84,3427.0,198.3196,199.2258,198.2506,198.8121,3427.0
2023-03-30 10:00:00,202.01,202.22,200.98,200.98,2705.0,198.9795,199.1864,197.965,197.965,2705.0
2023-03-30 10:10:00,201.0,201.08,200.14,200.46,3500.0,197.9847,198.0635,197.1376,197.4528,3500.0
2023-03-30 10:20:00,200.3,201.09,200.3,200.89,2581.0,197.2952,198.0733,197.2952,197.8763,2581.0
2023-03-30 10:30:00,200.88,201.07,200.42,200.45,5106.0,197.8665,198.0536,197.4134,197.4429,5106.0
2023-03-30 10:40:00,200.47,200.79,200.47,200.78,2516.0,197.4626,197.7778,197.4626,197.768,2516.0
2023-03-30 10:50:00,200.75,201.5,200.75,200.78,14938.0,197.7384,198.4772,197.7384,197.768,14938.0
2023-03-30 11:00:00,200.73,200.95,200.65,200.91,2302.0,197.7187,197.9354,197.6399,197.896,2302.0
2023-03-30 11:10:00,201.0,201.05,200.72,200.8,4176.0,197.9847,198.0339,197.7089,197.7877,4176.0
2023-03-30 11:20:00,200.81,200.93,200.64,200.76,2500.0,197.7975,197.9157,197.6301,197.7483,2500.0
2023-03-30 11:30:00,200.77,200.77,200.37,200.44,4990.0,197.7581,197.7581,197.3641,197.4331,4990.0
2023-03-30 11:40:00,200.49,200.63,200.24,200.26,3201.0,197.4823,197.6202,197.2361,197.2558,3201.0
2023-03-30 11:50:00,200.17,200.17,199.86,199.96,5247.0,197.1671,197.1671,196.8618,196.9603,5247.0
2023-03-30 12:00:00,199.88,199.95,199.53,199.82,4713.0,196.8815,196.9504,196.5367,196.8224,4713.0
2023-03-30 12:10:00,199.73,199.74,199.48,199.6,1271.0,196.7337,196.7436,196.4875,196.6057,1271.0
2023-03-30 12:20:00,199.61,199.9,199.57,199.9,2951.0,196.6155,196.9012,196.5761,196.9012,2951.0
2023-03-30 12:30:00,199.86,199.86,199.37,199.43,2107.0,196.8618,196.8618,196.3791,196.4382,2107.0
2023-03-30 12:40:00,199.47,199.57,199.33,199.35,2405.0,196.4776,196.5761,196.3397,196.3594,2405.0
2023-03-30 12:50:00,199.45,199.95,199.39,199.81,1753.0,196.4579,196.9504,196.3988,196.8125,1753.0
2023-03-30 13:00:00,199.84,199.91,199.76,199.76,706.0,196.8421,196.911,196.7633,196.7633,706.0
2023-03-30 13:10:00,199.75,199.75,199.25,199.25,1809.0,196.7534,196.7534,196.2609,196.2609,1809.0
2023-03-30 13:20:00,199.45,199.53,199.35,199.35,1502.0,196.4579,196.5367,196.3594,196.3594,1502.0
2023-03-30 13:30:00,199.36,199.36,199.11,199.16,1201.0,196.3693,196.3693,196.123,196.1723,1201.0
2023-03-30 13:40:00,199.17,199.34,199.04,199.34,1083.0,196.1821,196.3496,196.0541,196.3496,1083.0
2023-03-30 13:50:00,199.26,199.48,199.2,199.48,1233.0,196.2708,196.4875,196.2117,196.4875,1233.0
2023-03-30 14:00:00,199.5,199.92,199.5,199.79,4770.0,196.5072,196.9209,196.5072,196.7928,4770.0
2023-03-30 14:10:00,199.87,200.04,199.78,200.03,1468.0,196.8716,197.0391,196.783,197.0292,1468.0
2023-03-30 14:20:00,200.07,200.37,200.07,200.37,917.0,197.0686,197.3641,197.0686,197.3641,917.0
2023-03-30 14:30:00,200.31,200.44,200.08,200.08,1849.0,197.305,197.4331,197.0785,197.0785,1849.0
2023-03-30 14:40:00,199.88,199.9,199.77,199.77,922.0,196.8815,196.9012,196.7731,196.7731,922.0
2023-03-30 14:50:00,199.75,199.95,199.74,199.79,2408.0,196.7534,196.9504,196.7436,196.7928,2408.0
2023-03-30 15:00:00,199.83,199.97,199.67,199.67,1300.0,196.8322,196.9701,196.6746,196.6746,1300.0
2023-03-30 15:10:00,199.59,199.76,199.53,199.59,1606.0,196.5958,196.7633,196.5367,196.5958,1606.0
2023-03-30 15:20:00,199.74,199.86,199.65,199.86,1400.0,196.7436,196.8618,196.6549,196.8618,1400.0
2023-03-30 15:30:00,199.87,200.1,199.83,199.95,6081.0,196.8716,197.0982,196.8322,196.9504,6081.0
2023-03-30 15:40:00,199.94,199.95,199.42,199.5,9591.0,196.9406,196.9504,196.4284,196.5072,9591.0
2023-03-30 15:50:00,199.7,199.75,199.26,199.71,36874.0,196.7042,196.7534,196.2708,196.714,36874.0
2023-03-31 09:30:00,200.39,200.86,198.99,200.52,9835.0,197.3838,197.8468,196.0048,197.5119,9835.0
2023-03-31 09:40:00,200.5,200.93,200.08,200.69,10415.0,197.4922,197.9157,197.0785,197.6793,10415.0
2023-03-31 09:50:00,200.85,200.93,200.1,200.52,29206.0,197.8369,197.9157,197.0982,197.5119,29206.0
2023-03-31 10:00:00,200.51,200.76,200.15,200.15,9655.0,197.502,197.7483,197.1474,197.1474,9655.0
2023-03-31 10:10:00,200.12,200.44,199.95,200.44,7552.0,197.1179,197.4331,196.9504,197.4331,7552.0
2023-03-31 10:20:00,200.39,200.75,200.31,200.5,7644.0,197.3838,197.7384,197.305,197.4922,7644.0
2023-03-31 10:30:00,200.49,200.78,200.37,200.47,14827.0,197.4823,197.768,197.3641,197.4626,14827.0
2023-03-31 10:40:00,200.56,200.94,200.49,200.81,12495.0,197.5513,197.9256,197.4823,197.7975,12495.0
2023-03-31 10:50:00,200.83,200.83,200.4,200.75,4622.0,197.8172,197.8172,197.3937,197.7384,4622.0
2023-03-31 11:00:00,200.69,200.75,200.32,200.55,12852.0,197.6793,197.7384,197.3149,197.5414,12852.0
2023-03-31 11:10:00,200.61,200.89,200.5,200.88,37313.0,197.6005,197.8763,197.4922,197.8665,37313.0
2023-03-31 11:20:00,200.88,201.25,200.73,200.77,7991.0,197.8665,198.2309,197.7187,197.7581,7991.0
2023-03-31 11:30:00,200.84,201.31,200.77,201.16,6907.0,197.8271,198.29,197.7581,198.1423,6907.0
2023-03-31 11:40:00,201.15,201.31,200.85,201.27,4949.0,198.1324,198.29,197.8369,198.2506,4949.0
2023-03-31 11:50:00,201.24,201.6,201.24,201.51,5685.0,198.2211,198.5757,198.2211,198.487,5685.0
2023-03-31 12:00:00,201.52,201.67,201.17,201.29,16136.0,198.4969,198.6446,198.1521,198.2703,16136.0
2023-03-31 12:10:00,201.42,201.84,201.39,201.84,2990.0,198.3984,198.8121,198.3688,198.8121,2990.0
2023-03-31 12:20:00,201.84,201.85,201.52,201.61,3200.0,198.8121,198.8219,198.4969,198.5855,3200.0
2023-03-31 12:30:00,201.71,201.74,201.34,201.34,3957.0,198.684,198.7136,198.3196,198.3196,3957.0
2023-03-31 12:40:00,201.34,201.43,201.04,201.29,2277.0,198.3196,198.4082,198.0241,198.2703,2277.0
2023-03-31 12:50:00,201.29,201.38,201.15,201.25,7722.0,198.2703,198.359,198.1324,198.2309,7722.0
2023-03-31 13:00:00,201.27,201.38,201.09,201.25,3180.0,198.2506,198.359,198.0733,198.2309,3180.0
2023-03-31 13:10:00,201.28,201.37,201.11,201.37,5906.0,198.2605,198.3491,198.093,198.3491,5906.0
2023-03-31 13:20:00,201.27,201.27,201.06,201.14,1811.0,198.2506,198.2506,198.0438,198.1226,1811.0
2023-03-31 13:30:00,201.11,201.19,200.84,201.19,3089.0,198.093,198.1718,197.8271,198.1718,3089.0
2023-03-31 13:40:00,201.19,201.25,200.97,200.97,2720.0,198.1718,198.2309,197.9551,197.9551,2720.0
2023-03-31 13:50:00,200.92,201.45,200.92,201.33,4374.0,197.9059,198.4279,197.9059,198.3097,4374.0
2023-03-31 14:00:00,201.35,201.84,201.35,201.66,3010.0,198.3294,198.8121,198.3294,198.6348,3010.0
2023-03-31 14:10:00,201.66,201.75,201.51,201.51,4596.0,198.6348,198.7234,198.487,198.487,4596.0
2023-03-31 14:20:00,201.58,201.68,201.17,201.43,4320.0,198.556,198.6545,198.1521,198.4082,4320.0
2023-03-31 14:30:00,201.42,201.54,201.24,201.24,3103.0,198.3984,198.5166,198.2211,198.2211,3103.0
2023-03-31 14:40:00,201.4,201.48,201.28,201.43,2881.0,198.3787,198.4575,198.2605,198.4082,2881.0
2023-03-31 14:50:00,201.39,201.6,201.29,201.54,7884.0,198.3688,198.5757,198.2703,198.5166,7884.0
2023-03-31 15:00:00,201.79,202.06,201.76,201.83,5668.0,198.7628,199.0288,198.7333,198.8022,5668.0
2023-03-31 15:10:00,201.88,202.19,201.67,202.12,4316.0,198.8515,199.1568,198.6446,199.0879,4316.0
2023-03-31 15:20:00,202.12,202.6,202.11,202.5,5693.0,199.0879,199.5607,199.078,199.4622,5693.0
2023-03-31 15:30:00,202.49,202.62,201.96,202.03,8487.0,199.4523,199.5804,198.9303,198.9992,8487.0
2023-03-31 15:40:00,202.03,202.1,201.62,201.84,13236.0,198.9992,199.0682,198.5954,198.8121,13236.0
2023-03-31 15:50:00,201.85,202.87,201.82,202.72,53904.0,198.8219,199.8266,198.7924,199.6789,53904.0
2023-04-03 09:30:00,201.22,201.66,199.64,200.19,31939.0,198.2014,198.6348,196.6451,197.1868,31939.0
2023-04-03 09:40:00,200.14,200.14,198.76,199.53,7515.0,197.1376,197.1376,195.7783,196.5367,7515.0
2023-04-03 09:50:00,199.7,200.08,198.95,198.97,7862.0,196.7042,197.0785,195.9654,195.9851,7862.0
2023-04-03 10:00:00,199.2,199.86,199.11,199.58,10383.0,196.2117,196.8618,196.123,196.586,10383.0
2023-04-03 10:10:00,199.55,200.43,199.45,200.43,35507.0,196.5564,197.4232,196.4579,197.4232,35507.0
2023-04-03 10:20:00,200.43,200.63,199.94,200.62,59914.0,197.4232,197.6202,196.9406,197.6104,59914.0
2023-04-03 10:30:00,200.71,201.55,200.59,200.73,35438.0,197.699,198.5264,197.5808,197.7187,35438.0
2023-04-03 10:40:00,200.77,201.09,199.85,199.97,10446.0,197.7581,198.0733,196.8519,196.9701,10446.0
2023-04-03 10:50:00,199.93,200.04,199.65,199.88,13887.0,196.9307,197.0391,196.6549,196.8815,13887.0
2023-04-03 11:00:00,200.02,200.59,200.02,200.47,12710.0,197.0194,197.5808,197.0194,197.4626,12710.0
2023-04-03 11:10:00,200.51,200.79,200.13,200.74,11125.0,197.502,197.7778,197.1277,197.7286,11125.0
2023-04-03 11:20:00,200.7,200.78,200.08,200.08,4847.0,197.6892,197.768,197.0785,197.0785,4847.0
2023-04-03 11:30:00,200.11,200.46,200.1,200.33,2952.0,197.108,197.4528,197.0982,197.3247,2952.0
2023-04-03 11:40:00,200.4,200.59,200.1,200.59,6288.0,197.3937,197.5808,197.0982,197.5808,6288.0
2023-04-03 11:50:00,200.59,200.98,200.45,200.96,4166.0,197.5808,197.965,197.4429,197.9453,4166.0
2023-04-03 12:00:00,200.91,201.02,200.78,201.02,3703.0,197.896,198.0044,197.768,198.0044,3703.0
2023-04-03 12:10:00,200.91,201.06,200.86,201.02,3050.0,197.896,198.0438,197.8468,198.0044,3050.0
2023-04-03 12:20:00,200.94,201.06,200.9,200.93,6298.0,197.9256,198.0438,197.8862,197.9157,6298.0
2023-04-03 12:30:00,200.91,201.08,200.9,201.08,4099.0,197.896,198.0635,197.8862,198.0635,4099.0
2023-04-03 12:40:00,201.02,201.07,200.95,201.01,4808.0,198.0044,198.0536,197.9354,197.9945,4808.0
2023-04-03 12:50:00,201.01,201.03,200.83,200.84,3256.0,197.9945,198.0142,197.8172,197.8271,3256.0
2023-04-03 13:00:00,200.71,200.85,200.5,200.81,4452.0,197.699,197.8369,197.4922,197.7975,4452.0
2023-04-03 13:10:00,201.0,201.04,200.89,201.01,6503.0,197.9847,198.0241,197.8763,197.9945,6503.0
2023-04-03 13:20:00,201.04,201.04,200.79,200.79,3543.0,198.0241,198.0241,197.7778,197.7778,3543.0
2023-04-03 13:30:00,200.79,201.04,200.7,200.77,7636.0,197.7778,198.0241,197.6892,197.7581,7636.0
2023-04-03 13:40:00,200.73,200.73,200.23,200.23,3700.0,197.7187,197.7187,197.2262,197.2262,3700.0
2023-04-03 13:50:00,200.25,200.34,199.95,200.34,6746.0,197.2459,197.3346,196.9504,197.3346,6746.0
2023-04-03 14:00:00,200.3,200.46,200.2,200.37,3851.0,197.2952,197.4528,197.1967,197.3641,3851.0
2023-04-03 14:10:00,200.36,200.86,200.33,200.65,5524.0,197.3543,197.8468,197.3247,197.6399,5524.0
2023-04-03 14:20:00,200.62,201.24,200.56,201.15,3865.0,197.6104,198.2211,197.5513,198.1324,3865.0
2023-04-03 14:30:00,201.2,201.85,201.2,201.85,5276.0,198.1817,198.8219,198.1817,198.8219,5276.0
2023-04-03 14:40:00,201.82,201.82,201.6,201.63,4843.0,198.7924,198.7924,198.5757,198.6052,4843.0
2023-04-03 14:50:00,201.64,201.75,201.43,201.59,3207.0,198.6151,198.7234,198.4082,198.5658,3207.0
2023-04-03 15:00:00,201.69,201.75,201.37,201.41,4059.0,198.6643,198.7234,198.3491,198.3885,4059.0
2023-04-03 15:10:00,201.41,201.5,201.27,201.37,6389.0,198.3885,198.4772,198.2506,198.3491,6389.0
2023-04-03 15:20:00,201.37,201.91,201.23,201.91,6622.0,198.3491,198.881,198.2112,198.881,6622.0
2023-04-03 15:30:00,201.77,202.28,201.77,202.05,7166.0,198.7431,199.2455,198.7431,199.0189,7166.0
2023-04-03 15:40:00,202.06,202.52,202.03,202.2,19241.0,199.0288,199.4819,198.9992,199.1667,19241.0
2023-04-03 15:50:00,202.2,202.43,201.85,202.24,55368.0,199.1667,199.3932,198.8219,199.2061,55368.0
2023-04-04 09:30:00,203.24,203.24,201.82,202.64,15902.0,200.1911,200.1911,198.7924,199.6001,15902.0
2023-04-04 09:40:00,202.6,202.85,202.26,202.75,18204.0,199.5607,199.8069,199.2258,199.7084,18204.0
2023-04-04 09:50:00,202.99,203.07,202.89,203.07,807.0,199.9448,200.0236,199.8463,200.0236,807.0
2023-04-04 10:00:00,203.33,203.75,202.98,203.35,1935.0,200.2797,200.6934,199.935,200.2994,1935.0
2023-04-04 10:10:00,203.09,203.18,202.72,202.88,1900.0,200.0433,200.132,199.6789,199.8365,1900.0
2023-04-04 10:20:00,202.29,202.34,201.82,201.83,6838.0,199.2553,199.3046,198.7924,198.8022,6838.0
2023-04-04 10:30:00,201.85,202.8,201.85,202.21,4613.0,198.8219,199.7577,198.8219,199.1765,4613.0
2023-04-04 10:40:00,202.11,202.11,201.55,201.79,2296.0,199.078,199.078,198.5264,198.7628,2296.0
2023-04-04 10:50:00,202.14,202.14,201.57,201.57,2099.0,199.1076,199.1076,198.5461,198.5461,2099.0
2023-04-04 11:00:00,201.46,201.97,201.26,201.48,17629.0,198.4378,198.9401,198.2408,198.4575,17629.0
2023-04-04 11:10:00,201.55,201.55,201.0,201.09,2484.0,198.5264,198.5264,197.9847,198.0733,2484.0
2023-04-04 11:20:00,201.36,201.45,201.2,201.45,2861.0,198.3393,198.4279,198.1817,198.4279,2861.0
2023-04-04 11:30:00,201.56,201.56,201.11,201.35,2306.0,198.5363,198.5363,198.093,198.3294,2306.0
2023-04-04 11:40:00,201.13,201.29,200.92,200.92,1302.0,198.1127,198.2703,197.9059,197.9059,1302.0
2023-04-04 11:50:00,200.84,200.85,200.54,200.54,3044.0,197.8271,197.8369,197.5316,197.5316,3044.0
2023-04-04 12:00:00,200.48,200.48,199.93,199.94,1638.0,197.4725,197.4725,196.9307,196.9406,1638.0
2023-04-04 12:10:00,200.1,200.31,200.06,200.19,2200.0,197.0982,197.305,197.0588,197.1868,2200.0
2023-04-04 12:20:00,200.08,200.88,199.91,200.88,1041.0,197.0785,197.8665,196.911,197.8665,1041.0
2023-04-04 12:30:00,200.96,200.96,200.77,200.77,600.0,197.9453,197.9453,197.7581,197.7581,600.0
2023-04-04 12:40:00,200.98,201.05,200.98,201.03,300.0,197.965,198.0339,197.965,198.0142,300.0
2023-04-04 12:50:00,200.96,201.29,200.81,201.29,1800.0,197.9453,198.2703,197.7975,198.2703,1800.0
2023-04-04 13:00:00,200.99,201.34,200.88,201.17,1629.0,197.9748,198.3196,197.8665,198.1521,1629.0
2023-04-04 13:10:00,201.08,201.37,200.96,201.37,1376.0,198.0635,198.3491,197.9453,198.3491,1376.0
2023-04-04 13:20:00,201.29,201.55,201.26,201.55,1255.0,198.2703,198.5264,198.2408,198.5264,1255.0
2023-04-04 13:30:00,201.57,201.59,201.32,201.41,3570.0,198.5461,198.5658,198.2999,198.3885,3570.0
2023-04-04 13:40:00,201.39,201.39,200.86,201.08,1504.0,198.3688,198.3688,197.8468,198.0635,1504.0
2023-04-04 13:50:00,201.27,201.27,200.93,200.94,926.0,198.2506,198.2506,197.9157,197.9256,926.0
2023-04-04 14:00:00,200.81,201.04,200.76,200.97,800.0,197.7975,198.0241,197.7483,197.9551,800.0
2023-04-04 14:10:00,201.14,201.22,200.99,201.04,2877.0,198.1226,198.2014,197.9748,198.0241,2877.0
2023-04-04 14:20:00,201.14,201.14,200.67,200.67,1621.0,198.1226,198.1226,197.6596,197.6596,1621.0
2023-04-04 14:30:00,200.57,200.9,200.57,200.9,800.0,197.5611,197.8862,197.5611,197.8862,800.0
2023-04-04 14:40:00,200.91,201.33,200.78,201.3,2458.0,197.896,198.3097,197.768,198.2802,2458.0
2023-04-04 14:50:00,201.32,201.48,201.11,201.18,3763.0,198.2999,198.4575,198.093,198.162,3763.0
2023-04-04 15:00:00,200.94,201.52,200.94,201.2,15205.0,197.9256,198.4969,197.9256,198.1817,15205.0
2023-04-04 15:10:00,201.11,201.28,201.04,201.2,3637.0,198.093,198.2605,198.0241,198.1817,3637.0
2023-04-04 15:20:00,201.2,201.37,200.95,200.95,3878.0,198.1817,198.3491,197.9354,197.9354,3878.0
2023-04-04 15:30:00,200.98,201.16,200.81,201.0,6637.0,197.965,198.1423,197.7975,197.9847,6637.0
2023-04-04 15:40:00,201.06,201.37,200.81,201.37,14331.0,198.0438,198.3491,197.7975,198.3491,14331.0
2023-04-04 15:50:00,201.65,202.14,201.34,202.13,51080.0,198.6249,199.1076,198.3196,199.0977,51080.0
2023-04-05 09:30:00,201.46,202.6,201.29,201.49,16870.0,198.4378,199.5607,198.2703,198.4673,16870.0
2023-04-05 09:40:00,200.99,202.15,200.99,201.95,3443.0,197.9748,199.1174,197.9748,198.9204,3443.0
2023-04-05 09:50:00,201.94,202.71,201.94,202.28,9593.0,198.9106,199.669,198.9106,199.2455,9593.0
2023-04-05 10:00:00,202.34,202.48,201.32,201.32,3139.0,199.3046,199.4425,198.2999,198.2999,3139.0
2023-04-05 10:10:00,201.27,201.42,200.9,201.34,5152.0,198.2506,198.3984,197.8862,198.3196,5152.0
2023-04-05 10:20:00,201.41,201.63,201.13,201.29,3429.0,198.3885,198.6052,198.1127,198.2703,3429.0
2023-04-05 10:30:00,201.25,201.69,201.25,201.55,3092.0,198.2309,198.6643,198.2309,198.5264,3092.0
2023-04-05 10:40:00,201.51,201.51,200.98,201.05,4878.0,198.487,198.487,197.965,198.0339,4878.0
2023-04-05 10:50:00,200.96,201.53,200.78,201.53,8799.0,197.9453,198.5067,197.768,198.5067,8799.0
2023-04-05 11:00:00,201.45,201.81,201.24,201.77,5730.0,198.4279,198.7825,198.2211,198.7431,5730.0
2023-04-05 11:10:00,201.77,201.86,201.61,201.86,9319.0,198.7431,198.8318,198.5855,198.8318,9319.0
2023-04-05 11:20:00,201.75,201.95,201.51,201.58,5244.0,198.7234,198.9204,198.487,198.556,5244.0
2023-04-05 11:30:00,201.69,202.14,201.69,201.88,5755.0,198.6643,199.1076,198.6643,198.8515,5755.0
2023-04-05 11:40:00,201.9,201.9,201.59,201.68,6077.0,198.8712,198.8712,198.5658,198.6545,6077.0
2023-04-05 11:50:00,201.6,201.72,201.23,201.33,5046.0,198.5757,198.6939,198.2112,198.3097,5046.0
2023-04-05 12:00:00,201.42,201.48,200.97,201.07,2946.0,198.3984,198.4575,197.9551,198.0536,2946.0
2023-04-05 12:10:00,200.99,201.16,200.81,201.16,5187.0,197.9748,198.1423,197.7975,198.1423,5187.0
2023-04-05 12:20:00,201.15,201.18,200.75,200.75,1284.0,198.1324,198.162,197.7384,197.7384,1284.0
2023-04-05 12:30:00,200.76,200.79,200.67,200.79,900.0,197.7483,197.7778,197.6596,197.7778,900.0
2023-04-05 12:40:00,200.75,200.85,200.61,200.81,2122.0,197.7384,197.8369,197.6005,197.7975,2122.0
2023-04-05 12:50:00,200.81,200.98,200.64,200.91,1624.0,197.7975,197.965,197.6301,197.896,1624.0
2023-04-05 13:00:00,200.88,201.28,200.86,201.14,2910.0,197.8665,198.2605,197.8468,198.1226,2910.0
2023-04-05 13:10:00,200.96,201.12,200.91,201.03,2380.0,197.9453,198.1029,197.896,198.0142,2380.0
2023-04-05 13:20:00,201.0,201.0,200.76,200.76,900.0,197.9847,197.9847,197.7483,197.7483,900.0
2023-04-05 13:30:00,200.65,200.86,200.64,200.85,2904.0,197.6399,197.8468,197.6301,197.8369,2904.0
2023-04-05 13:40:00,200.86,200.86,200.34,200.35,3237.0,197.8468,197.8468,197.3346,197.3444,3237.0
2023-04-05 13:50:00,200.41,200.61,200.4,200.59,3559.0,197.4035,197.6005,197.3937,197.5808,3559.0
2023-04-05 14:00:00,200.68,200.82,200.47,200.47,3446.0,197.6695,197.8074,197.4626,197.4626,3446.0
2023-04-05 14:10:00,200.43,200.43,200.26,200.41,1317.0,197.4232,197.4232,197.2558,197.4035,1317.0
2023-04-05 14:20:00,200.26,200.26,199.86,199.86,2138.0,197.2558,197.2558,196.8618,196.8618,2138.0
2023-04-05 14:30:00,199.91,200.2,199.91,200.11,2977.0,196.911,197.1967,196.911,197.108,2977.0
2023-04-05 14:40:00,200.06,200.09,199.83,199.94,6635.0,197.0588,197.0883,196.8322,196.9406,6635.0
2023-04-05 14:50:00,200.01,200.03,199.7,199.73,2209.0,197.0095,197.0292,196.7042,196.7337,2209.0
2023-04-05 15:00:00,199.76,199.76,199.29,199.29,2836.0,196.7633,196.7633,196.3003,196.3003,2836.0
2023-04-05 15:10:00,199.24,199.24,199.03,199.18,2823.0,196.2511,196.2511,196.0442,196.192,2823.0
2023-04-05 15:20:00,199.13,199.49,199.13,199.42,2776.0,196.1427,196.4973,196.1427,196.4284,2776.0
2023-04-05 15:30:00,199.42,199.57,199.38,199.56,4470.0,196.4284,196.5761,196.389,196.5663,4470.0
2023-04-05 15:40:00,199.56,199.94,199.34,199.47,13626.0,196.5663,196.9406,196.3496,196.4776,13626.0
2023-04-05 15:50:00,199.53,199.9,199.32,199.4,61322.0,196.5367,196.9012,196.3299,196.4087,61322.0
2023-04-06 09:30:00,198.5,198.5,196.94,197.0,4424.0,195.5222,195.5222,193.9856,194.0447,4424.0
2023-04-06 09:40:00,197.37,197.37,196.82,196.93,3690.0,194.4091,194.4091,193.8674,193.9757,3690.0
2023-04-06 09:50:00,196.89,197.28,196.84,197.22,15913.0,193.9363,194.3205,193.8871,194.2614,15913.0
2023-04-06 10:00:00,197.17,197.73,197.1,197.26,6943.0,194.2121,194.7637,194.1432,194.3008,6943.0
2023-04-06 10:10:00,197.22,197.34,196.8,197.11,78687.0,194.2614,194.3796,193.8477,194.153,78687.0
2023-04-06 10:20:00,197.04,197.15,196.41,196.64,7042.0,194.0841,194.1924,193.4635,193.6901,7042.0
2023-04-06 10:30:00,196.69,197.09,196.69,196.89,6423.0,193.7393,194.1333,193.7393,193.9363,6423.0
2023-04-06 10:40:00,196.8,197.01,196.71,196.78,4675.0,193.8477,194.0545,193.759,193.828,4675.0
2023-04-06 10:50:00,196.81,196.86,196.26,196.51,5151.0,193.8575,193.9068,193.3158,193.562,5151.0
2023-04-06 11:00:00,196.59,197.0,196.54,197.0,2445.0,193.6408,194.0447,193.5916,194.0447,2445.0
2023-04-06 11:10:00,196.92,197.05,196.88,196.99,17937.0,193.9659,194.0939,193.9265,194.0348,17937.0
2023-04-06 11:20:00,196.99,197.02,196.39,196.48,5455.0,194.0348,194.0644,193.4438,193.5325,5455.0
2023-04-06 11:30:00,196.51,196.96,196.51,196.78,6129.0,193.562,194.0053,193.562,193.828,6129.0
2023-04-06 11:40:00,196.81,197.5,196.81,197.36,15208.0,193.8575,194.5372,193.8575,194.3993,15208.0
2023-04-06 11:50:00,197.29,197.7,197.14,197.69,2929.0,194.3303,194.7342,194.1826,194.7243,2929.0
2023-04-06 12:00:00,197.7,197.97,197.7,197.86,3809.0,194.7342,195.0001,194.7342,194.8918,3809.0
2023-04-06 12:10:00,197.8,197.87,197.61,197.87,4252.0,194.8327,194.9016,194.6455,194.9016,4252.0
2023-04-06 12:20:00,197.88,197.97,197.6,197.92,14579.0,194.9115,195.0001,194.6357,194.9509,14579.0
2023-04-06 12:30:00,197.93,198.49,197.79,198.1,74170.0,194.9607,195.5123,194.8228,195.1282,74170.0
2023-04-06 12:40:00,198.1,198.33,198.0,198.0,15219.0,195.1282,195.3547,195.0297,195.0297,15219.0
2023-04-06 12:50:00,198.01,198.27,197.96,198.17,5984.0,195.0395,195.2956,194.9903,195.1971,5984.0
2023-04-06 13:00:00,198.04,198.04,197.83,197.94,5406.0,195.0691,195.0691,194.8622,194.9706,5406.0
2023-04-06 13:10:00,197.95,197.95,197.43,197.43,1703.0,194.9804,194.9804,194.4682,194.4682,1703.0
2023-04-06 13:20:00,197.49,197.74,197.38,197.5,5535.0,194.5273,194.7736,194.419,194.5372,5535.0
2023-04-06 13:30:00,197.56,197.85,197.44,197.74,7105.0,194.5963,194.8819,194.4781,194.7736,7105.0
2023-04-06 13:40:00,197.75,197.75,197.21,197.22,3164.0,194.7834,194.7834,194.2515,194.2614,3164.0
2023-04-06 13:50:00,197.22,197.34,197.0,197.24,4356.0,194.2614,194.3796,194.0447,194.2811,4356.0
2023-04-06 14:00:00,197.23,197.34,196.89,197.06,6301.0,194.2712,194.3796,193.9363,194.1038,6301.0
2023-04-06 14:10:00,197.08,197.22,196.85,196.94,5007.0,194.1235,194.2614,193.8969,193.9856,5007.0
2023-04-06 14:20:00,196.94,197.16,196.94,197.15,5000.0,193.9856,194.2023,193.9856,194.1924,5000.0
2023-04-06 14:30:00,197.1,197.27,197.04,197.21,4167.0,194.1432,194.3106,194.0841,194.2515,4167.0
2023-04-06 14:40:00,197.22,197.22,196.88,197.0,3788.0,194.2614,194.2614,193.9265,194.0447,3788.0
2023-04-06 14:50:00,197.0,197.04,196.61,196.76,6415.0,194.0447,194.0841,193.6605,193.8083,6415.0
2023-04-06 15:00:00,196.77,197.08,196.73,196.8,11859.0,193.8181,194.1235,193.7787,193.8477,11859.0
2023-04-06 15:10:00,196.81,196.82,196.63,196.68,4169.0,193.8575,193.8674,193.6802,193.7295,4169.0
2023-04-06 15:20:00,196.65,196.96,196.6,196.96,9746.0,193.6999,194.0053,193.6507,194.0053,9746.0
2023-04-06 15:30:00,196.97,197.07,196.8,196.81,8206.0,194.0151,194.1136,193.8477,193.8575,8206.0
2023-04-06 15:40:00,196.75,196.79,196.64,196.65,15001.0,193.7984,193.8378,193.6901,193.6999,15001.0
2023-04-06 15:50:00,196.69,196.79,196.37,196.44,71249.0,193.7393,193.8378,193.4241,193.4931,71249.0
2023-04-10 09:30:00,194.58,195.25,194.09,194.2,7165.0,191.661,192.3209,191.1783,191.2867,7165.0
2023-04-10 09:40:00,194.36,195.52,194.36,195.27,3706.0,191.4443,192.5869,191.4443,192.3406,3706.0
2023-04-10 09:50:00,195.1,195.2,194.61,194.88,5390.0,192.1732,192.2717,191.6905,191.9565,5390.0
2023-04-10 10:00:00,195.0,195.52,195.0,195.44,6505.0,192.0747,192.5869,192.0747,192.5081,6505.0
2023-04-10 10:10:00,195.52,195.9,195.5,195.76,2970.0,192.5869,192.9612,192.5672,192.8233,2970.0
2023-04-10 10:20:00,195.6,195.68,194.76,194.95,4569.0,192.6657,192.7445,191.8383,192.0254,4569.0
2023-04-10 10:30:00,195.0,196.0,195.0,195.67,5627.0,192.0747,193.0597,192.0747,192.7346,5627.0
2023-04-10 10:40:00,195.59,195.79,195.47,195.73,7870.0,192.6558,192.8528,192.5376,192.7937,7870.0
2023-04-10 10:50:00,195.65,195.71,195.53,195.58,3447.0,192.7149,192.774,192.5967,192.646,3447.0
2023-04-10 11:00:00,195.58,196.1,195.57,196.09,7060.0,192.646,193.1582,192.6361,193.1483,7060.0
2023-04-10 11:10:00,196.02,196.29,195.94,196.0,5353.0,193.0794,193.3453,193.0006,193.0597,5353.0
2023-04-10 11:20:00,196.07,196.1,195.69,195.77,9522.0,193.1286,193.1582,192.7543,192.8331,9522.0
2023-04-10 11:30:00,195.85,196.36,195.85,196.27,2735.0,192.9119,193.4143,192.9119,193.3256,2735.0
2023-04-10 11:40:00,196.27,196.27,195.83,195.84,3869.0,193.3256,193.3256,192.8922,192.9021,3869.0
2023-04-10 11:50:00,195.79,195.79,195.04,195.05,10113.0,192.8528,192.8528,192.1141,192.1239,10113.0
2023-04-10 12:00:00,195.02,195.17,194.72,195.01,8387.0,192.0944,192.2421,191.7989,192.0845,8387.0
2023-04-10 12:10:00,195.01,195.01,194.71,194.89,4180.0,192.0845,192.0845,191.789,191.9663,4180.0
2023-04-10 12:20:00,195.01,195.01,194.9,194.91,1554.0,192.0845,192.0845,191.9762,191.986,1554.0
2023-04-10 12:30:00,194.92,195.58,194.91,195.58,5544.0,191.9959,192.646,191.986,192.646,5544.0
2023-04-10 12:40:00,195.45,195.78,195.45,195.69,3183.0,192.5179,192.843,192.5179,192.7543,3183.0
2023-04-10 12:50:00,196.03,196.17,195.96,196.06,4295.0,193.0892,193.2271,193.0203,193.1188,4295.0
2023-04-10 13:00:00,196.07,196.46,196.0,196.27,5029.0,193.1286,193.5128,193.0597,193.3256,5029.0
2023-04-10 13:10:00,196.26,196.58,196.21,196.58,4731.0,193.3158,193.631,193.2665,193.631,4731.0
2023-04-10 13:20:00,196.49,196.54,196.3,196.3,1251.0,193.5423,193.5916,193.3552,193.3552,1251.0
2023-04-10 13:30:00,196.41,196.54,196.27,196.27,5629.0,193.4635,193.5916,193.3256,193.3256,5629.0
2023-04-10 13:40:00,196.31,196.52,196.3,196.48,2921.0,193.365,193.5719,193.3552,193.5325,2921.0
2023-04-10 13:50:00,196.48,196.51,196.21,196.34,5203.0,193.5325,193.562,193.2665,193.3946,5203.0
2023-04-10 14:00:00,196.38,196.64,196.28,196.5,4275.0,193.434,193.6901,193.3355,193.5522,4275.0
2023-04-10 14:10:00,196.56,197.04,196.49,196.93,5208.0,193.6113,194.0841,193.5423,193.9757,5208.0
2023-04-10 14:20:00,197.02,197.05,196.63,196.82,32886.0,194.0644,194.0939,193.6802,193.8674,32886.0
2023-04-10 14:30:00,196.92,197.29,196.92,197.17,2854.0,193.9659,194.3303,193.9659,194.2121,2854.0
2023-04-10 14:40:00,197.11,197.11,196.75,197.11,7763.0,194.153,194.153,193.7984,194.153,7763.0
2023-04-10 14:50:00,197.12,197.53,197.12,197.47,4586.0,194.1629,194.5667,194.1629,194.5076,4586.0
2023-04-10 15:00:00,197.46,197.73,197.4,197.5,6245.0,194.4978,194.7637,194.4387,194.5372,6245.0
2023-04-10 15:10:00,197.52,197.77,197.45,197.76,5632.0,194.5569,194.8031,194.4879,194.7933,5632.0
2023-04-10 15:20:00,197.78,197.87,197.47,197.48,12354.0,194.813,194.9016,194.5076,194.5175,12354.0
2023-04-10 15:30:00,197.47,197.93,197.38,197.93,26833.0,194.5076,194.9607,194.419,194.9607,26833.0
2023-04-10 15:40:00,197.95,198.19,197.71,198.14,32958.0,194.9804,195.2168,194.744,195.1676,32958.0
2023-04-10 15:50:00,198.13,198.13,197.42,197.84,100408.0,195.1577,195.1577,194.4584,194.8721,100408.0
2023-04-11 09:30:00,198.43,199.67,197.52,199.38,5541.0,195.4532,196.6746,194.5569,196.389,5541.0
2023-04-11 09:40:00,199.21,199.59,199.16,199.59,2434.0,196.2215,196.5958,196.1723,196.5958,2434.0
2023-04-11 09:50:00,199.53,199.61,199.19,199.2,4701.0,196.5367,196.6155,196.2018,196.2117,4701.0
2023-04-11 10:00:00,199.14,199.48,199.14,199.39,3000.0,196.1526,196.4875,196.1526,196.3988,3000.0
2023-04-11 10:10:00,199.3,199.3,198.61,198.66,5983.0,196.3102,196.3102,195.6305,195.6798,5983.0
2023-04-11 10:20:00,198.66,199.2,198.5,199.18,5200.0,195.6798,196.2117,195.5222,196.192,5200.0
2023-04-11 10:30:00,199.16,199.16,198.39,198.57,5781.0,196.1723,196.1723,195.4138,195.5911,5781.0
2023-04-11 10:40:00,198.52,198.59,198.01,198.31,4803.0,195.5419,195.6108,195.0395,195.335,4803.0
2023-04-11 10:50:00,198.38,198.44,198.16,198.31,4844.0,195.404,195.4631,195.1873,195.335,4844.0
2023-04-11 11:00:00,198.41,198.52,198.08,198.24,10829.0,195.4335,195.5419,195.1085,195.2661,10829.0
2023-04-11 11:10:00,198.21,198.53,198.21,198.48,3766.0,195.2365,195.5517,195.2365,195.5025,3766.0
2023-04-11 11:20:00,198.51,198.81,198.47,198.81,11101.0,195.532,195.8275,195.4926,195.8275,11101.0
2023-04-11 11:30:00,198.76,198.81,198.46,198.53,5385.0,195.7783,195.8275,195.4828,195.5517,5385.0
2023-04-11 11:40:00,198.53,198.62,198.28,198.45,7044.0,195.5517,195.6404,195.3055,195.4729,7044.0
2023-04-11 11:50:00,198.39,198.43,198.23,198.43,4103.0,195.4138,195.4532,195.2562,195.4532,4103.0
2023-04-11 12:00:00,198.43,198.46,198.11,198.13,3253.0,195.4532,195.4828,195.138,195.1577,3253.0
2023-04-11 12:10:00,198.17,198.45,198.12,198.25,8959.0,195.1971,195.4729,195.1479,195.2759,8959.0
2023-04-11 12:20:00,198.32,198.4,198.05,198.19,2229.0,195.3449,195.4237,195.0789,195.2168,2229.0
2023-04-11 12:30:00,198.21,198.43,198.19,198.26,6326.0,195.2365,195.4532,195.2168,195.2858,6326.0
2023-04-11 12:40:00,198.33,199.1,198.33,199.01,8118.0,195.3547,196.1132,195.3547,196.0245,8118.0
2023-04-11 12:50:00,199.02,199.31,198.91,199.19,6205.0,196.0344,196.32,195.926,196.2018,6205.0
2023-04-11 13:00:00,199.29,199.63,199.08,199.63,4305.0,196.3003,196.6352,196.0935,196.6352,4305.0
2023-04-11 13:10:00,199.41,199.41,198.89,198.89,3846.0,196.4185,196.4185,195.9063,195.9063,3846.0
2023-04-11 13:20:00,198.97,199.05,198.93,199.02,2581.0,195.9851,196.0639,195.9457,196.0344,2581.0
2023-04-11 13:30:00,199.03,199.43,199.03,199.36,8181.0,196.0442,196.4382,196.0442,196.3693,8181.0
2023-04-11 13:40:00,199.53,199.88,199.25,199.88,18427.0,196.5367,196.8815,196.2609,196.8815,18427.0
2023-04-11 13:50:00,199.94,200.28,199.92,200.08,9080.0,196.9406,197.2755,196.9209,197.0785,9080.0
2023-04-11 14:00:00,200.18,200.21,199.88,199.93,4619.0,197.177,197.2065,196.8815,196.9307,4619.0
2023-04-11 14:10:00,199.94,199.96,199.73,199.79,3864.0,196.9406,196.9603,196.7337,196.7928,3864.0
2023-04-11 14:20:00,199.79,200.02,199.61,200.02,7622.0,196.7928,197.0194,196.6155,197.0194,7622.0
2023-04-11 14:30:00,200.01,200.07,199.87,200.07,8165.0,197.0095,197.0686,196.8716,197.0686,8165.0
2023-04-11 14:40:00,200.06,200.15,199.95,199.97,8740.0,197.0588,197.1474,196.9504,196.9701,8740.0
2023-04-11 14:50:00,200.0,200.0,199.57,199.87,10511.0,196.9997,196.9997,196.5761,196.8716,10511.0
2023-04-11 15:00:00,199.85,200.11,199.71,199.94,17760.0,196.8519,197.108,196.714,196.9406,17760.0
2023-04-11 15:10:00,200.01,200.81,199.95,200.78,27959.0,197.0095,197.7975,196.9504,197.768,27959.0
2023-04-11 15:20:00,200.81,201.2,200.8,200.97,27964.0,197.7975,198.1817,197.7877,197.9551,27964.0
2023-04-11 15:30:00,200.98,201.19,200.81,200.9,17746.0,197.965,198.1718,197.7975,197.8862,17746.0
2023-04-11 15:40:00,200.85,200.85,200.49,200.76,22983.0,197.8369,197.8369,197.4823,197.7483,22983.0
2023-04-11 15:50:00,200.77,200.81,200.22,200.76,66469.0,197.7581,197.7975,197.2164,197.7483,66469.0
2023-04-12 09:30:00,202.55,203.08,202.02,202.55,7492.0,199.5114,200.0335,198.9894,199.5114,7492.0
2023-04-12 09:40:00,202.5,202.5,201.02,201.03,3212.0,199.4622,199.4622,198.0044,198.0142,3212.0
2023-04-12 09:50:00,201.04,201.42,200.39,200.85,4981.0,198.0241,198.3984,197.3838,197.8369,4981.0
2023-04-12 10:00:00,200.64,200.75,200.13,200.13,7298.0,197.6301,197.7384,197.1277,197.1277,7298.0
2023-04-12 10:10:00,200.2,200.3,199.3,199.31,7530.0,197.1967,197.2952,196.3102,196.32,7530.0
2023-04-12 10:20:00,199.28,199.98,198.86,199.56,25734.0,196.2905,196.98,195.8768,196.5663,25734.0
2023-04-12 10:30:00,199.63,199.68,198.68,198.68,17981.0,196.6352,196.6845,195.6995,195.6995,17981.0
2023-04-12 10:40:00,198.67,198.76,197.56,197.77,19953.0,195.6896,195.7783,194.5963,194.8031,19953.0
2023-04-12 10:50:00,197.69,197.81,196.61,196.62,15452.0,194.7243,194.8425,193.6605,193.6704,15452.0
2023-04-12 11:00:00,196.65,196.72,195.84,195.9,16295.0,193.6999,193.7689,192.9021,192.9612,16295.0
2023-04-12 11:10:00,196.05,196.72,195.89,196.72,8511.0,193.1089,193.7689,192.9513,193.7689,8511.0
2023-04-12 11:20:00,196.64,197.01,196.64,196.96,9485.0,193.6901,194.0545,193.6901,194.0053,9485.0
2023-04-12 11:30:00,196.99,197.36,196.93,197.33,2991.0,194.0348,194.3993,193.9757,194.3697,2991.0
2023-04-12 11:40:00,197.34,198.07,197.21,198.05,4384.0,194.3796,195.0986,194.2515,195.0789,4384.0
2023-04-12 11:50:00,198.06,198.9,198.06,198.81,6483.0,195.0888,195.9162,195.0888,195.8275,6483.0
2023-04-12 12:00:00,198.83,199.09,198.78,199.09,4780.0,195.8472,196.1033,195.798,196.1033,4780.0
2023-04-12 12:10:00,199.09,199.09,198.57,198.67,5926.0,196.1033,196.1033,195.5911,195.6896,5926.0
2023-04-12 12:20:00,198.63,198.9,198.62,198.87,2110.0,195.6502,195.9162,195.6404,195.8866,2110.0
2023-04-12 12:30:00,198.85,199.0,198.68,198.75,28149.0,195.8669,196.0147,195.6995,195.7684,28149.0
2023-04-12 12:40:00,198.81,199.06,198.54,198.92,12343.0,195.8275,196.0738,195.5616,195.9359,12343.0
2023-04-12 12:50:00,198.95,199.14,198.8,199.12,2262.0,195.9654,196.1526,195.8177,196.1329,2262.0
2023-04-12 13:00:00,199.03,199.3,198.83,199.26,3462.0,196.0442,196.3102,195.8472,196.2708,3462.0
2023-04-12 13:10:00,199.25,199.33,199.02,199.18,7933.0,196.2609,196.3397,196.0344,196.192,7933.0
2023-04-12 13:20:00,199.18,199.45,199.16,199.36,7402.0,196.192,196.4579,196.1723,196.3693,7402.0
2023-04-12 13:30:00,199.37,199.6,199.04,199.05,4229.0,196.3791,196.6057,196.0541,196.0639,4229.0
2023-04-12 13:40:00,199.0,199.11,198.86,199.01,5700.0,196.0147,196.123,195.8768,196.0245,5700.0
2023-04-12 13:50:00,198.98,199.1,198.93,198.96,3956.0,195.995,196.1132,195.9457,195.9753,3956.0
2023-04-12 14:00:00,199.01,199.24,198.75,198.77,13282.0,196.0245,196.2511,195.7684,195.7881,13282.0
2023-04-12 14:10:00,198.7,199.16,198.7,199.05,8256.0,195.7192,196.1723,195.7192,196.0639,8256.0
2023-04-12 14:20:00,199.1,199.1,198.23,198.23,6599.0,196.1132,196.1132,195.2562,195.2562,6599.0
2023-04-12 14:30:00,198.22,198.22,197.85,197.91,6640.0,195.2464,195.2464,194.8819,194.941,6640.0
2023-04-12 14:40:00,197.78,198.14,197.63,197.66,7700.0,194.813,195.1676,194.6652,194.6948,7700.0
2023-04-12 14:50:00,197.69,198.11,197.48,197.97,5803.0,194.7243,195.138,194.5175,195.0001,5803.0
2023-04-12 15:00:00,197.9,198.06,197.51,197.52,6261.0,194.9312,195.0888,194.547,194.5569,6261.0
2023-04-12 15:10:00,197.45,197.45,196.56,196.64,6632.0,194.4879,194.4879,193.6113,193.6901,6632.0
2023-04-12 15:20:00,196.55,196.61,195.94,196.13,14187.0,193.6014,193.6605,193.0006,193.1877,14187.0
2023-04-12 15:30:00,196.06,196.22,195.62,195.76,18089.0,193.1188,193.2764,192.6854,192.8233,18089.0
2023-04-12 15:40:00,195.77,195.77,195.07,195.14,27745.0,192.8331,192.8331,192.1436,192.2126,27745.0
2023-04-12 15:50:00,195.15,195.64,195.06,195.63,81829.0,192.2224,192.7051,192.1338,192.6952,81829.0
2023-04-13 09:30:00,196.75,196.75,195.0,195.34,13969.0,193.7984,193.7984,192.0747,192.4096,13969.0
2023-04-13 09:40:00,195.37,195.92,194.77,194.85,12276.0,192.4391,192.9809,191.8481,191.9269,12276.0
2023-04-13 09:50:00,194.83,194.86,194.02,194.13,14383.0,191.9072,191.9368,191.1094,191.2177,14383.0
2023-04-13 10:00:00,194.22,195.18,194.05,195.18,7528.0,191.3064,192.252,191.1389,192.252,7528.0
2023-04-13 10:10:00,195.38,196.7,195.16,196.58,12820.0,192.449,193.7492,192.2323,193.631,12820.0
2023-04-13 10:20:00,196.83,196.83,196.34,196.5,8144.0,193.8772,193.8772,193.3946,193.5522,8144.0
2023-04-13 10:30:00,196.57,196.59,196.02,196.04,8931.0,193.6211,193.6408,193.0794,193.0991,8931.0
2023-04-13 10:40:00,195.96,195.96,195.22,195.27,31184.0,193.0203,193.0203,192.2914,192.3406,31184.0
2023-04-13 10:50:00,195.29,195.81,195.19,195.25,20610.0,192.3603,192.8725,192.2618,192.3209,20610.0
2023-04-13 11:00:00,195.25,195.54,195.13,195.31,18319.0,192.3209,192.6066,192.2027,192.38,18319.0
2023-04-13 11:10:00,195.31,195.31,194.98,195.1,9288.0,192.38,192.38,192.055,192.1732,9288.0
2023-04-13 11:20:00,195.2,195.53,194.99,195.46,5923.0,192.2717,192.5967,192.0648,192.5278,5923.0
2023-04-13 11:30:00,195.63,196.09,195.62,195.97,2659.0,192.6952,193.1483,192.6854,193.0301,2659.0
2023-04-13 11:40:00,195.95,196.07,195.86,195.99,3679.0,193.0104,193.1286,192.9218,193.0498,3679.0
2023-04-13 11:50:00,195.95,196.03,195.79,196.0,4122.0,193.0104,193.0892,192.8528,193.0597,4122.0
2023-04-13 12:00:00,195.97,196.14,195.89,195.93,5179.0,193.0301,193.1976,192.9513,192.9907,5179.0
2023-04-13 12:10:00,195.96,196.01,195.71,195.87,2596.0,193.0203,193.0695,192.774,192.9316,2596.0
2023-04-13 12:20:00,195.8,196.11,195.8,195.93,2841.0,192.8627,193.168,192.8627,192.9907,2841.0
2023-04-13 12:30:00,195.97,196.12,195.9,196.12,3504.0,193.0301,193.1779,192.9612,193.1779,3504.0
2023-04-13 12:40:00,196.23,196.44,196.12,196.44,8265.0,193.2862,193.4931,193.1779,193.4931,8265.0
2023-04-13 12:50:00,196.54,196.64,196.39,196.55,8219.0,193.5916,193.6901,193.4438,193.6014,8219.0
2023-04-13 13:00:00,196.7,196.7,196.47,196.49,3382.0,193.7492,193.7492,193.5226,193.5423,3382.0
2023-04-13 13:10:00,196.59,196.95,196.59,196.95,1490.0,193.6408,193.9954,193.6408,193.9954,1490.0
2023-04-13 13:20:00,196.94,197.05,196.81,196.86,1900.0,193.9856,194.0939,193.8575,193.9068,1900.0
2023-04-13 13:30:00,196.97,196.97,196.48,196.59,6984.0,194.0151,194.0151,193.5325,193.6408,6984.0
2023-04-13 13:40:00,196.66,196.75,196.46,196.51,3634.0,193.7098,193.7984,193.5128,193.562,3634.0
2023-04-13 13:50:00,196.52,196.67,196.36,196.48,6390.0,193.5719,193.7196,193.4143,193.5325,6390.0
2023-04-13 14:00:00,196.38,196.54,196.14,196.4,5657.0,193.434,193.5916,193.1976,193.4537,5657.0
2023-04-13 14:10:00,196.44,196.95,196.33,196.93,7140.0,193.4931,193.9954,193.3847,193.9757,7140.0
2023-04-13 14:20:00,196.96,196.96,196.76,196.78,8044.0,194.0053,194.0053,193.8083,193.828,8044.0
2023-04-13 14:30:00,196.64,196.93,196.62,196.72,14064.0,193.6901,193.9757,193.6704,193.7689,14064.0
2023-04-13 14:40:00,196.72,197.12,196.68,197.12,8706.0,193.7689,194.1629,193.7295,194.1629,8706.0
2023-04-13 14:50:00,197.13,197.54,197.04,197.54,4637.0,194.1727,194.5766,194.0841,194.5766,4637.0
2023-04-13 15:00:00,197.58,197.66,197.29,197.44,6130.0,194.616,194.6948,194.3303,194.4781,6130.0
2023-04-13 15:10:00,197.5,197.51,197.17,197.46,17381.0,194.5372,194.547,194.2121,194.4978,17381.0
2023-04-13 15:20:00,197.51,197.54,197.21,197.41,11627.0,194.547,194.5766,194.2515,194.4485,11627.0
2023-04-13 15:30:00,197.39,197.4,197.07,197.25,14711.0,194.4288,194.4387,194.1136,194.2909,14711.0
2023-04-13 15:40:00,197.23,197.7,197.15,197.57,21809.0,194.2712,194.7342,194.1924,194.6061,21809.0
2023-04-13 15:50:00,197.59,198.19,197.45,198.15,95954.0,194.6258,195.2168,194.4879,195.1774,95954.0
2023-04-14 09:30:00,197.7,198.75,196.59,198.6,9785.0,194.7342,195.7684,193.6408,195.6207,9785.0
2023-04-14 09:40:00,198.23,199.24,198.22,198.98,4655.0,195.2562,196.2511,195.2464,195.995,4655.0
2023-04-14 09:50:00,199.03,199.44,199.03,199.35,4628.0,196.0442,196.4481,196.0442,196.3594,4628.0
2023-04-14 10:00:00,199.32,199.45,198.14,198.41,7215.0,196.3299,196.4579,195.1676,195.4335,7215.0
2023-04-14 10:10:00,198.3,198.57,197.76,197.95,11961.0,195.3252,195.5911,194.7933,194.9804,11961.0
2023-04-14 10:20:00,197.95,198.04,197.34,197.48,6918.0,194.9804,195.0691,194.3796,194.5175,6918.0
2023-04-14 10:30:00,197.59,197.81,197.14,197.45,7097.0,194.6258,194.8425,194.1826,194.4879,7097.0
2023-04-14 10:40:00,197.45,197.47,196.99,197.19,9001.0,194.4879,194.5076,194.0348,194.2318,9001.0
2023-04-14 10:50:00,197.17,197.25,196.87,196.92,6480.0,194.2121,194.2909,193.9166,193.9659,6480.0
2023-04-14 11:00:00,196.88,196.89,196.19,196.35,14221.0,193.9265,193.9363,193.2468,193.4044,14221.0
2023-04-14 11:10:00,196.45,196.69,196.04,196.17,7306.0,193.5029,193.7393,193.0991,193.2271,7306.0
2023-04-14 11:20:00,196.21,196.22,195.42,195.5,10594.0,193.2665,193.2764,192.4884,192.5672,10594.0
2023-04-14 11:30:00,195.61,195.77,194.96,194.99,7199.0,192.6755,192.8331,192.0353,192.0648,7199.0
2023-04-14 11:40:00,195.04,195.08,194.51,194.87,14327.0,192.1141,192.1535,191.592,191.9466,14327.0
2023-04-14 11:50:00,194.86,195.27,194.85,195.02,9896.0,191.9368,192.3406,191.9269,192.0944,9896.0
2023-04-14 12:00:00,195.01,195.21,194.65,194.82,8922.0,192.0845,192.2815,191.7299,191.8974,8922.0
2023-04-14 12:10:00,194.81,194.81,194.39,194.4,3959.0,191.8875,191.8875,191.4738,191.4837,3959.0
2023-04-14 12:20:00,194.45,194.67,194.29,194.62,5699.0,191.5329,191.7496,191.3753,191.7004,5699.0
2023-04-14 12:30:00,194.58,194.82,194.07,194.07,11595.0,191.661,191.8974,191.1586,191.1586,11595.0
2023-04-14 12:40:00,193.97,194.16,193.61,193.78,12409.0,191.0601,191.2473,190.7055,190.873,12409.0
2023-04-14 12:50:00,193.74,193.77,193.46,193.54,8416.0,190.8336,190.8631,190.5578,190.6366,8416.0
2023-04-14 13:00:00,193.5,194.19,193.5,193.75,6298.0,190.5972,191.2768,190.5972,190.8434,6298.0
2023-04-14 13:10:00,193.74,194.03,193.74,193.86,6532.0,190.8336,191.1192,190.8336,190.9518,6532.0
2023-04-14 13:20:00,193.85,193.85,193.45,193.45,7426.0,190.9419,190.9419,190.5479,190.5479,7426.0
2023-04-14 13:30:00,193.43,193.47,193.11,193.42,12433.0,190.5282,190.5676,190.213,190.5184,12433.0
2023-04-14 13:40:00,193.46,193.81,193.44,193.78,9376.0,190.5578,190.9025,190.5381,190.873,9376.0
2023-04-14 13:50:00,193.94,194.14,193.79,194.05,7520.0,191.0306,191.2276,190.8828,191.1389,7520.0
2023-04-14 14:00:00,194.17,194.17,193.76,194.02,5206.0,191.2571,191.2571,190.8533,191.1094,5206.0
2023-04-14 14:10:00,194.05,194.43,193.99,194.41,14766.0,191.1389,191.5132,191.0798,191.4935,14766.0
2023-04-14 14:20:00,194.4,194.94,194.4,194.78,6564.0,191.4837,192.0156,191.4837,191.858,6564.0
2023-04-14 14:30:00,194.77,194.95,194.76,194.86,7184.0,191.8481,192.0254,191.8383,191.9368,7184.0
2023-04-14 14:40:00,194.82,194.89,194.65,194.89,17198.0,191.8974,191.9663,191.7299,191.9663,17198.0
2023-04-14 14:50:00,194.82,195.03,194.68,195.01,18135.0,191.8974,192.1042,191.7595,192.0845,18135.0
2023-04-14 15:00:00,194.98,195.06,194.7,194.87,29137.0,192.055,192.1338,191.7792,191.9466,29137.0
2023-04-14 15:10:00,194.84,195.03,194.47,194.84,16708.0,191.9171,192.1042,191.5526,191.9171,16708.0
2023-04-14 15:20:00,194.86,195.23,194.6,194.98,15894.0,191.9368,192.3012,191.6807,192.055,15894.0
2023-04-14 15:30:00,194.98,195.48,194.92,195.42,20956.0,192.055,192.5475,191.9959,192.4884,20956.0
2023-04-14 15:40:00,195.57,195.58,195.28,195.4,29883.0,192.6361,192.646,192.3505,192.4687,29883.0
2023-04-14 15:50:00,195.38,195.56,195.0,195.44,91723.0,192.449,192.6263,192.0747,192.5081,91723.0
2023-04-17 09:30:00,195.36,196.03,193.98,195.58,8926.0,192.4293,193.0892,191.07,192.646,8926.0
2023-04-17 09:40:00,195.83,196.43,195.82,196.43,3138.0,192.8922,193.4832,192.8824,193.4832,3138.0
2023-04-17 09:50:00,196.53,197.09,196.31,196.38,7723.0,193.5817,194.1333,193.365,193.434,7723.0
2023-04-17 10:00:00,196.47,196.52,195.64,195.77,1600.0,193.5226,193.5719,192.7051,192.8331,1600.0
2023-04-17 10:10:00,195.78,195.98,195.22,195.31,3856.0,192.843,193.04,192.2914,192.38,3856.0
2023-04-17 10:20:00,195.0,195.57,194.9,195.1,9634.0,192.0747,192.6361,191.9762,192.1732,9634.0
2023-04-17 10:30:00,195.11,195.33,194.75,195.03,21562.0,192.183,192.3997,191.8284,192.1042,21562.0
2023-04-17 10:40:00,195.0,195.44,195.0,195.43,4635.0,192.0747,192.5081,192.0747,192.4982,4635.0
2023-04-17 10:50:00,195.43,195.7,195.26,195.47,10499.0,192.4982,192.7642,192.3308,192.5376,10499.0
2023-04-17 11:00:00,195.54,196.31,195.54,195.88,5453.0,192.6066,193.365,192.6066,192.9415,5453.0
2023-04-17 11:10:00,195.86,196.15,195.79,195.87,4542.0,192.9218,193.2074,192.8528,192.9316,4542.0
2023-04-17 11:20:00,195.83,196.27,195.75,195.95,4053.0,192.8922,193.3256,192.8134,193.0104,4053.0
2023-04-17 11:30:00,195.87,195.87,195.17,195.2,6861.0,192.9316,192.9316,192.2421,192.2717,6861.0
2023-04-17 11:40:00,195.22,195.48,195.0,195.41,13917.0,192.2914,192.5475,192.0747,192.4785,13917.0
2023-04-17 11:50:00,195.41,195.53,195.31,195.38,13336.0,192.4785,192.5967,192.38,192.449,13336.0
2023-04-17 12:00:00,195.41,195.46,195.15,195.36,3651.0,192.4785,192.5278,192.2224,192.4293,3651.0
2023-04-17 12:10:00,195.42,195.42,194.78,195.06,6422.0,192.4884,192.4884,191.858,192.1338,6422.0
2023-04-17 12:20:00,195.09,195.18,194.9,195.13,5649.0,192.1633,192.252,191.9762,192.2027,5649.0
2023-04-17 12:30:00,195.2,195.34,195.15,195.29,2045.0,192.2717,192.4096,192.2224,192.3603,2045.0
2023-04-17 12:40:00,195.31,195.31,195.0,195.11,3430.0,192.38,192.38,192.0747,192.183,3430.0
2023-04-17 12:50:00,195.0,195.13,194.9,195.08,7313.0,192.0747,192.2027,191.9762,192.1535,7313.0
2023-04-17 13:00:00,195.12,195.13,195.0,195.0,2402.0,192.1929,192.2027,192.0747,192.0747,2402.0
2023-04-17 13:10:00,195.04,195.19,194.97,195.06,4518.0,192.1141,192.2618,192.0451,192.1338,4518.0
2023-04-17 13:20:00,195.13,195.14,194.73,194.99,9436.0,192.2027,192.2126,191.8087,192.0648,9436.0
2023-04-17 13:30:00,195.06,195.1,194.81,194.82,8124.0,192.1338,192.1732,191.8875,191.8974,8124.0
2023-04-17 13:40:00,194.77,194.77,194.31,194.34,6120.0,191.8481,191.8481,191.395,191.4246,6120.0
2023-04-17 13:50:00,194.32,194.47,194.08,194.34,11217.0,191.4049,191.5526,191.1685,191.4246,11217.0
2023-04-17 14:00:00,194.33,194.41,194.2,194.38,8319.0,191.4147,191.4935,191.2867,191.464,8319.0
2023-04-17 14:10:00,194.32,194.57,194.31,194.51,3644.0,191.4049,191.6511,191.395,191.592,3644.0
2023-04-17 14:20:00,194.56,194.8,194.52,194.8,3950.0,191.6413,191.8777,191.6019,191.8777,3950.0
2023-04-17 14:30:00,194.74,194.88,194.59,194.71,7425.0,191.8186,191.9565,191.6708,191.789,7425.0
2023-04-17 14:40:00,194.75,195.11,194.71,195.0,5340.0,191.8284,192.183,191.789,192.0747,5340.0
2023-04-17 14:50:00,195.02,195.37,195.02,195.22,6314.0,192.0944,192.4391,192.0944,192.2914,6314.0
2023-04-17 15:00:00,195.27,195.97,195.27,195.97,7307.0,192.3406,193.0301,192.3406,193.0301,7307.0
2023-04-17 15:10:00,196.07,196.18,195.85,195.88,7349.0,193.1286,193.237,192.9119,192.9415,7349.0
2023-04-17 15:20:00,195.9,196.09,195.89,196.05,7229.0,192.9612,193.1483,192.9513,193.1089,7229.0
2023-04-17 15:30:00,196.06,196.06,195.77,195.78,13399.0,193.1188,193.1188,192.8331,192.843,13399.0
2023-04-17 15:40:00,195.83,196.04,195.66,196.04,14134.0,192.8922,193.0991,192.7248,193.0991,14134.0
2023-04-17 15:50:00,195.98,196.82,195.93,196.68,41934.0,193.04,193.8674,192.9907,193.7295,41934.0
2023-04-18 09:30:00,198.21,198.21,197.29,197.71,3581.0,195.2365,195.2365,194.3303,194.744,3581.0
2023-04-18 09:40:00,197.21,198.05,197.09,197.11,1300.0,194.2515,195.0789,194.1333,194.153,1300.0
2023-04-18 09:50:00,196.99,196.99,196.08,196.08,2900.0,194.0348,194.0348,193.1385,193.1385,2900.0
2023-04-18 10:00:00,195.87,196.26,195.52,196.06,6737.0,192.9316,193.3158,192.5869,193.1188,6737.0
2023-04-18 10:10:00,195.93,195.93,195.61,195.62,5198.0,192.9907,192.9907,192.6755,192.6854,5198.0
2023-04-18 10:20:00,195.59,195.6,194.71,194.99,5001.0,192.6558,192.6657,191.789,192.0648,5001.0
2023-04-18 10:30:00,194.92,195.26,194.8,195.11,17094.0,191.9959,192.3308,191.8777,192.183,17094.0
2023-04-18 10:40:00,195.11,195.11,194.69,194.83,4980.0,192.183,192.183,191.7693,191.9072,4980.0
2023-04-18 10:50:00,194.73,194.79,194.36,194.36,16425.0,191.8087,191.8678,191.4443,191.4443,16425.0
2023-04-18 11:00:00,194.41,195.0,194.41,194.73,15289.0,191.4935,192.0747,191.4935,191.8087,15289.0
2023-04-18 11:10:00,194.63,194.65,194.11,194.11,9417.0,191.7102,191.7299,191.198,191.198,9417.0
2023-04-18 11:20:00,194.11,194.22,193.88,194.22,12504.0,191.198,191.3064,190.9715,191.3064,12504.0
2023-04-18 11:30:00,194.26,194.57,194.01,194.01,7784.0,191.3458,191.6511,191.0995,191.0995,7784.0
2023-04-18 11:40:00,193.96,194.38,193.85,193.85,15664.0,191.0503,191.464,190.9419,190.9419,15664.0
2023-04-18 11:50:00,193.81,193.82,193.43,193.66,8274.0,190.9025,190.9124,190.5282,190.7548,8274.0
2023-04-18 12:00:00,193.59,193.99,193.49,193.88,8979.0,190.6858,191.0798,190.5873,190.9715,8979.0
2023-04-18 12:10:00,193.89,193.97,193.71,193.74,14496.0,190.9813,191.0601,190.804,190.8336,14496.0
2023-04-18 12:20:00,193.73,193.97,193.45,193.73,11820.0,190.8237,191.0601,190.5479,190.8237,11820.0
2023-04-18 12:30:00,193.72,193.75,193.5,193.59,7529.0,190.8139,190.8434,190.5972,190.6858,7529.0
2023-04-18 12:40:00,193.59,193.79,193.58,193.68,9033.0,190.6858,190.8828,190.676,190.7745,9033.0
2023-04-18 12:50:00,193.68,193.97,193.54,193.6,19879.0,190.7745,191.0601,190.6366,190.6957,19879.0
2023-04-18 13:00:00,193.75,194.92,193.55,194.84,15470.0,190.8434,191.9959,190.6464,191.9171,15470.0
2023-04-18 13:10:00,194.9,194.91,194.12,194.13,5057.0,191.9762,191.986,191.2079,191.2177,5057.0
2023-04-18 13:20:00,194.04,194.09,193.94,193.97,4787.0,191.1291,191.1783,191.0306,191.0601,4787.0
2023-04-18 13:30:00,194.04,194.09,193.79,193.8,5354.0,191.1291,191.1783,190.8828,190.8927,5354.0
2023-04-18 13:40:00,193.86,193.98,193.73,193.98,5898.0,190.9518,191.07,190.8237,191.07,5898.0
2023-04-18 13:50:00,194.05,194.24,193.81,193.81,10764.0,191.1389,191.3261,190.9025,190.9025,10764.0
2023-04-18 14:00:00,193.81,194.02,193.63,193.96,7252.0,190.9025,191.1094,190.7252,191.0503,7252.0
2023-04-18 14:10:00,193.93,194.58,193.93,194.42,5979.0,191.0207,191.661,191.0207,191.5034,5979.0
2023-04-18 14:20:00,194.42,195.2,194.41,195.2,2343.0,191.5034,192.2717,191.4935,192.2717,2343.0
2023-04-18 14:30:00,195.13,195.42,194.98,195.25,5263.0,192.2027,192.4884,192.055,192.3209,5263.0
2023-04-18 14:40:00,195.25,195.25,194.46,194.58,6553.0,192.3209,192.3209,191.5428,191.661,6553.0
2023-04-18 14:50:00,194.58,195.01,194.56,194.96,6400.0,191.661,192.0845,191.6413,192.0353,6400.0
2023-04-18 15:00:00,195.0,195.0,194.49,194.49,10602.0,192.0747,192.0747,191.5723,191.5723,10602.0
2023-04-18 15:10:00,194.5,195.0,194.49,194.94,17197.0,191.5822,192.0747,191.5723,192.0156,17197.0
2023-04-18 15:20:00,194.94,195.13,194.65,194.78,16693.0,192.0156,192.2027,191.7299,191.858,16693.0
2023-04-18 15:30:00,194.87,195.07,194.52,194.68,27922.0,191.9466,192.1436,191.6019,191.7595,27922.0
2023-04-18 15:40:00,194.62,195.05,194.61,194.97,21187.0,191.7004,192.1239,191.6905,192.0451,21187.0
2023-04-18 15:50:00,194.95,195.17,194.58,194.79,117902.0,192.0254,192.2421,191.661,191.8678,117902.0
2023-04-19 09:30:00,193.38,193.38,191.61,191.61,5639.0,190.479,190.479,188.7355,188.7355,5639.0
2023-04-19 09:40:00,191.51,191.86,191.2,191.53,12909.0,188.637,188.9818,188.3317,188.6567,12909.0
2023-04-19 09:50:00,192.0,192.79,191.82,192.58,5563.0,189.1197,189.8978,188.9424,189.691,5563.0
2023-04-19 10:00:00,192.6,193.61,192.54,193.44,10394.0,189.7107,190.7055,189.6516,190.5381,10394.0
2023-04-19 10:10:00,193.4,193.54,192.64,193.0,37615.0,190.4987,190.6366,189.7501,190.1047,37615.0
2023-04-19 10:20:00,193.0,193.0,192.44,192.51,25048.0,190.1047,190.1047,189.5531,189.622,25048.0
2023-04-19 10:30:00,192.5,192.83,192.38,192.7,22300.0,189.6122,189.9372,189.494,189.8092,22300.0
2023-04-19 10:40:00,192.66,193.61,192.66,193.2,15976.0,189.7698,190.7055,189.7698,190.3017,15976.0
2023-04-19 10:50:00,193.33,194.01,193.33,193.49,10560.0,190.4297,191.0995,190.4297,190.5873,10560.0
2023-04-19 11:00:00,193.71,194.36,193.71,194.08,8840.0,190.804,191.4443,190.804,191.1685,8840.0
2023-04-19 11:10:00,194.05,194.18,193.94,194.06,10631.0,191.1389,191.267,191.0306,191.1488,10631.0
2023-04-19 11:20:00,194.06,194.15,193.79,193.89,9761.0,191.1488,191.2374,190.8828,190.9813,9761.0
2023-04-19 11:30:00,193.81,194.04,193.76,193.79,8006.0,190.9025,191.1291,190.8533,190.8828,8006.0
2023-04-19 11:40:00,193.89,193.98,193.52,193.72,9322.0,190.9813,191.07,190.6169,190.8139,9322.0
2023-04-19 11:50:00,193.68,194.18,193.65,193.99,8302.0,190.7745,191.267,190.7449,191.0798,8302.0
2023-04-19 12:00:00,194.08,194.17,193.78,193.91,9699.0,191.1685,191.2571,190.873,191.001,9699.0
2023-04-19 12:10:00,193.91,194.09,193.75,194.09,6876.0,191.001,191.1783,190.8434,191.1783,6876.0
2023-04-19 12:20:00,194.09,194.29,194.09,194.25,3000.0,191.1783,191.3753,191.1783,191.3359,3000.0
2023-04-19 12:30:00,194.26,194.39,194.26,194.35,2801.0,191.3458,191.4738,191.3458,191.4344,2801.0
2023-04-19 12:40:00,194.34,194.49,194.16,194.49,6726.0,191.4246,191.5723,191.2473,191.5723,6726.0
2023-04-19 12:50:00,194.53,194.73,194.21,194.21,5290.0,191.6117,191.8087,191.2965,191.2965,5290.0
2023-04-19 13:00:00,194.25,194.37,194.15,194.22,5321.0,191.3359,191.4541,191.2374,191.3064,5321.0
2023-04-19 13:10:00,194.26,194.26,193.84,193.97,12225.0,191.3458,191.3458,190.9321,191.0601,12225.0
2023-04-19 13:20:00,193.98,194.17,193.91,194.17,4873.0,191.07,191.2571,191.001,191.2571,4873.0
2023-04-19 13:30:00,194.12,194.26,194.04,194.08,10123.0,191.2079,191.3458,191.1291,191.1685,10123.0
2023-04-19 13:40:00,194.06,194.14,193.94,193.95,7365.0,191.1488,191.2276,191.0306,191.0404,7365.0
2023-04-19 13:50:00,193.97,194.27,193.9,194.14,14911.0,191.0601,191.3556,190.9912,191.2276,14911.0
2023-04-19 14:00:00,194.15,194.5,194.15,194.38,17189.0,191.2374,191.5822,191.2374,191.464,17189.0
2023-04-19 14:10:00,194.36,194.88,194.36,194.88,12131.0,191.4443,191.9565,191.4443,191.9565,12131.0
2023-04-19 14:20:00,194.82,195.27,194.65,195.26,15629.0,191.8974,192.3406,191.7299,192.3308,15629.0
2023-04-19 14:30:00,195.34,195.48,194.76,195.0,13157.0,192.4096,192.5475,191.8383,192.0747,13157.0
2023-04-19 14:40:00,195.05,195.05,194.75,194.98,12100.0,192.1239,192.1239,191.8284,192.055,12100.0
2023-04-19 14:50:00,195.03,195.25,194.75,194.75,14525.0,192.1042,192.3209,191.8284,191.8284,14525.0
2023-04-19 15:00:00,194.8,194.88,194.71,194.84,8415.0,191.8777,191.9565,191.789,191.9171,8415.0
2023-04-19 15:10:00,194.85,195.1,194.8,194.89,8508.0,191.9269,192.1732,191.8777,191.9663,8508.0
2023-04-19 15:20:00,194.86,195.04,194.83,194.94,9978.0,191.9368,192.1141,191.9072,192.0156,9978.0
2023-04-19 15:30:00,194.9,194.9,194.45,194.52,22833.0,191.9762,191.9762,191.5329,191.6019,22833.0
2023-04-19 15:40:00,194.51,194.65,194.11,194.28,29404.0,191.592,191.7299,191.198,191.3655,29404.0
2023-04-19 15:50:00,194.26,195.02,194.08,194.74,85787.0,191.3458,192.0944,191.1685,191.8186,85787.0
2023-04-20 09:30:00,198.46,203.29,197.55,202.57,40556.0,195.4828,200.2403,194.5864,199.5311,40556.0
2023-04-20 09:40:00,203.23,203.85,200.34,200.67,81434.0,200.1812,200.7919,197.3346,197.6596,81434.0
2023-04-20 09:50:00,200.92,200.97,198.26,200.05,44140.0,197.9059,197.9551,195.2858,197.0489,44140.0
2023-04-20 10:00:00,199.77,200.0,198.53,198.53,13175.0,196.7731,196.9997,195.5517,195.5517,13175.0
2023-04-20 10:10:00,198.37,199.34,198.01,198.87,13810.0,195.3941,196.3496,195.0395,195.8866,13810.0
2023-04-20 10:20:00,198.57,200.65,198.32,200.47,19917.0,195.5911,197.6399,195.3449,197.4626,19917.0
2023-04-20 10:30:00,200.65,201.6,200.29,201.3,18333.0,197.6399,198.5757,197.2853,198.2802,18333.0
2023-04-20 10:40:00,201.37,202.5,200.97,202.24,13667.0,198.3491,199.4622,197.9551,199.2061,13667.0
2023-04-20 10:50:00,202.26,202.27,201.26,201.39,13667.0,199.2258,199.2356,198.2408,198.3688,13667.0
2023-04-20 11:00:00,201.21,201.72,201.04,201.41,9898.0,198.1915,198.6939,198.0241,198.3885,9898.0
2023-04-20 11:10:00,201.14,201.32,200.36,200.89,28183.0,198.1226,198.2999,197.3543,197.8763,28183.0
2023-04-20 11:20:00,200.9,201.17,200.59,200.59,10559.0,197.8862,198.1521,197.5808,197.5808,10559.0
2023-04-20 11:30:00,200.77,201.18,200.68,200.85,15920.0,197.7581,198.162,197.6695,197.8369,15920.0
2023-04-20 11:40:00,200.73,201.76,200.69,201.3,47382.0,197.7187,198.7333,197.6793,198.2802,47382.0
2023-04-20 11:50:00,201.36,202.5,201.36,202.43,17631.0,198.3393,199.4622,198.3393,199.3932,17631.0
2023-04-20 12:00:00,202.41,202.84,202.01,202.62,18680.0,199.3735,199.7971,198.9795,199.5804,18680.0
2023-04-20 12:10:00,202.7,203.13,202.55,202.56,18076.0,199.6592,200.0827,199.5114,199.5213,18076.0
2023-04-20 12:20:00,202.49,202.89,202.35,202.85,10704.0,199.4523,199.8463,199.3144,199.8069,10704.0
2023-04-20 12:30:00,202.89,202.92,201.91,202.0,13970.0,199.8463,199.8759,198.881,198.9697,13970.0
2023-04-20 12:40:00,201.97,202.39,201.89,202.06,11916.0,198.9401,199.3538,198.8613,199.0288,11916.0
2023-04-20 12:50:00,202.05,202.68,202.04,202.4,8819.0,199.0189,199.6395,199.0091,199.3637,8819.0
2023-04-20 13:00:00,202.5,202.62,202.13,202.51,7576.0,199.4622,199.5804,199.0977,199.472,7576.0
2023-04-20 13:10:00,202.44,202.91,202.44,202.71,25841.0,199.4031,199.866,199.4031,199.669,25841.0
2023-04-20 13:20:00,202.73,203.38,202.72,203.12,14857.0,199.6887,200.329,199.6789,200.0729,14857.0
2023-04-20 13:30:00,203.01,203.77,202.91,203.57,13493.0,199.9645,200.7131,199.866,200.5161,13493.0
2023-04-20 13:40:00,203.58,204.1,203.57,203.91,10952.0,200.526,201.0382,200.5161,200.851,10952.0
2023-04-20 13:50:00,203.98,204.02,202.93,203.13,6062.0,200.92,200.9594,199.8857,200.0827,6062.0
2023-04-20 14:00:00,203.12,203.23,202.58,202.85,9107.0,200.0729,200.1812,199.541,199.8069,9107.0
2023-04-20 14:10:00,202.87,203.1,202.81,202.83,8903.0,199.8266,200.0532,199.7675,199.7872,8903.0
2023-04-20 14:20:00,202.89,203.47,202.8,203.09,30070.0,199.8463,200.4176,199.7577,200.0433,30070.0
2023-04-20 14:30:00,203.15,203.68,202.87,203.01,14139.0,200.1024,200.6245,199.8266,199.9645,14139.0
2023-04-20 14:40:00,203.07,203.08,201.7,201.7,14423.0,200.0236,200.0335,198.6742,198.6742,14423.0
2023-04-20 14:50:00,201.75,201.77,201.26,201.35,25045.0,198.7234,198.7431,198.2408,198.3294,25045.0
2023-04-20 15:00:00,201.38,201.83,201.11,201.47,21680.0,198.359,198.8022,198.093,198.4476,21680.0
2023-04-20 15:10:00,201.41,201.53,200.91,201.3,17658.0,198.3885,198.5067,197.896,198.2802,17658.0
2023-04-20 15:20:00,201.29,201.59,200.88,201.04,28708.0,198.2703,198.5658,197.8665,198.0241,28708.0
2023-04-20 15:30:00,201.09,201.35,200.76,201.03,53737.0,198.0733,198.3294,197.7483,198.0142,53737.0
2023-04-20 15:40:00,201.09,201.16,200.89,201.16,48341.0,198.0733,198.1423,197.8763,198.1423,48341.0
2023-04-20 15:50:00,201.17,202.32,200.97,202.27,165773.0,198.1521,199.2849,197.9551,199.2356,165773.0
2023-04-21 09:30:00,202.89,204.01,202.47,203.33,62817.0,199.8463,200.9495,199.4326,200.2797,62817.0
2023-04-21 09:40:00,203.46,204.26,203.46,203.54,6012.0,200.4078,201.1958,200.4078,200.4866,6012.0
2023-04-21 09:50:00,203.66,203.66,202.45,202.45,6715.0,200.6048,200.6048,199.4129,199.4129,6715.0
2023-04-21 10:00:00,202.37,202.67,201.93,202.6,11322.0,199.3341,199.6296,198.9007,199.5607,11322.0
2023-04-21 10:10:00,202.59,203.02,202.48,202.95,22191.0,199.5508,199.9744,199.4425,199.9054,22191.0
2023-04-21 10:20:00,203.0,203.11,202.62,202.73,8206.0,199.9547,200.063,199.5804,199.6887,8206.0
2023-04-21 10:30:00,202.58,202.75,201.79,201.79,3979.0,199.541,199.7084,198.7628,198.7628,3979.0
2023-04-21 10:40:00,201.83,201.83,200.2,201.17,25374.0,198.8022,198.8022,197.1967,198.1521,25374.0
2023-04-21 10:50:00,201.29,201.61,201.06,201.37,27809.0,198.2703,198.5855,198.0438,198.3491,27809.0
2023-04-21 11:00:00,201.37,202.11,201.37,201.81,6842.0,198.3491,199.078,198.3491,198.7825,6842.0
2023-04-21 11:10:00,201.74,202.11,201.74,201.97,6474.0,198.7136,199.078,198.7136,198.9401,6474.0
2023-04-21 11:20:00,202.05,202.15,201.75,201.89,5992.0,199.0189,199.1174,198.7234,198.8613,5992.0
2023-04-21 11:30:00,201.9,202.08,201.67,201.85,5537.0,198.8712,199.0485,198.6446,198.8219,5537.0
2023-04-21 11:40:00,201.88,202.1,201.36,201.36,5728.0,198.8515,199.0682,198.3393,198.3393,5728.0
2023-04-21 11:50:00,201.34,202.17,201.34,202.17,2829.0,198.3196,199.1371,198.3196,199.1371,2829.0
2023-04-21 12:00:00,202.08,202.25,201.95,201.95,5549.0,199.0485,199.2159,198.9204,198.9204,5549.0
2023-04-21 12:10:00,202.01,202.19,201.89,202.04,4120.0,198.9795,199.1568,198.8613,199.0091,4120.0
2023-04-21 12:20:00,202.06,202.11,201.84,201.97,5219.0,199.0288,199.078,198.8121,198.9401,5219.0
2023-04-21 12:30:00,201.88,201.93,201.74,201.79,2347.0,198.8515,198.9007,198.7136,198.7628,2347.0
2023-04-21 12:40:00,201.77,202.01,201.75,201.82,8001.0,198.7431,198.9795,198.7234,198.7924,8001.0
2023-04-21 12:50:00,201.8,202.06,201.8,201.86,3776.0,198.7727,199.0288,198.7727,198.8318,3776.0
2023-04-21 13:00:00,201.82,201.98,201.79,201.8,4701.0,198.7924,198.95,198.7628,198.7727,4701.0
2023-04-21 13:10:00,201.81,201.89,201.35,201.35,3560.0,198.7825,198.8613,198.3294,198.3294,3560.0
2023-04-21 13:20:00,201.25,201.25,200.96,201.17,2378.0,198.2309,198.2309,197.9453,198.1521,2378.0
2023-04-21 13:30:00,201.22,201.46,201.1,201.1,4708.0,198.2014,198.4378,198.0832,198.0832,4708.0
2023-04-21 13:40:00,201.22,201.41,201.14,201.37,2491.0,198.2014,198.3885,198.1226,198.3491,2491.0
2023-04-21 13:50:00,201.45,201.54,201.27,201.28,4130.0,198.4279,198.5166,198.2506,198.2605,4130.0
2023-04-21 14:00:00,201.36,201.6,201.35,201.42,7638.0,198.3393,198.5757,198.3294,198.3984,7638.0
2023-04-21 14:10:00,201.41,201.82,201.34,201.63,7531.0,198.3885,198.7924,198.3196,198.6052,7531.0
2023-04-21 14:20:00,201.64,201.84,201.51,201.57,49484.0,198.6151,198.8121,198.487,198.5461,49484.0
2023-04-21 14:30:00,201.78,202.35,201.73,202.16,7051.0,198.753,199.3144,198.7037,199.1273,7051.0
2023-04-21 14:40:00,202.2,202.45,202.11,202.36,3419.0,199.1667,199.4129,199.078,199.3243,3419.0
2023-04-21 14:50:00,202.3,202.57,202.27,202.46,10732.0,199.2652,199.5311,199.2356,199.4228,10732.0
2023-04-21 15:00:00,202.48,202.6,201.96,202.14,5042.0,199.4425,199.5607,198.9303,199.1076,5042.0
2023-04-21 15:10:00,202.22,202.22,201.98,202.14,3890.0,199.1864,199.1864,198.95,199.1076,3890.0
2023-04-21 15:20:00,202.09,202.24,201.8,201.93,10089.0,199.0583,199.2061,198.7727,198.9007,10089.0
2023-04-21 15:30:00,201.91,202.3,201.84,202.28,13130.0,198.881,199.2652,198.8121,199.2455,13130.0
2023-04-21 15:40:00,202.35,202.39,201.89,202.11,22730.0,199.3144,199.3538,198.8613,199.078,22730.0
2023-04-21 15:50:00,202.21,202.93,202.17,202.77,80443.0,199.1765,199.8857,199.1371,199.7281,80443.0
2023-04-24 09:30:00,203.43,203.8,203.26,203.6,6113.0,200.3782,200.7427,200.2108,200.5457,6113.0
2023-04-24 09:40:00,203.42,203.73,203.36,203.71,2596.0,200.3684,200.6737,200.3093,200.654,2596.0
2023-04-24 09:50:00,203.73,204.0,203.51,203.77,31004.0,200.6737,200.9397,200.457,200.7131,31004.0
2023-04-24 10:00:00,203.8,203.87,201.9,202.03,32608.0,200.7427,200.8116,198.8712,198.9992,32608.0
2023-04-24 10:10:00,202.15,202.62,202.15,202.41,4295.0,199.1174,199.5804,199.1174,199.3735,4295.0
2023-04-24 10:20:00,202.5,202.51,201.71,201.71,4258.0,199.4622,199.472,198.684,198.684,4258.0
2023-04-24 10:30:00,201.91,201.93,201.43,201.43,2354.0,198.881,198.9007,198.4082,198.4082,2354.0
2023-04-24 10:40:00,201.55,201.74,201.0,201.17,8347.0,198.5264,198.7136,197.9847,198.1521,8347.0
2023-04-24 10:50:00,201.17,201.59,201.17,201.35,4775.0,198.1521,198.5658,198.1521,198.3294,4775.0
2023-04-24 11:00:00,201.37,201.44,201.11,201.11,48672.0,198.3491,198.4181,198.093,198.093,48672.0
2023-04-24 11:10:00,201.11,201.17,200.78,201.04,2036.0,198.093,198.1521,197.768,198.0241,2036.0
2023-04-24 11:20:00,201.22,201.32,200.59,200.7,3541.0,198.2014,198.2999,197.5808,197.6892,3541.0
2023-04-24 11:30:00,200.86,201.22,200.86,201.02,4303.0,197.8468,198.2014,197.8468,198.0044,4303.0
2023-04-24 11:40:00,201.07,201.12,200.91,201.1,2747.0,198.0536,198.1029,197.896,198.0832,2747.0
2023-04-24 11:50:00,201.2,201.2,201.05,201.1,3169.0,198.1817,198.1817,198.0339,198.0832,3169.0
2023-04-24 12:00:00,201.14,201.42,201.12,201.19,5746.0,198.1226,198.3984,198.1029,198.1718,5746.0
2023-04-24 12:10:00,201.31,201.52,201.28,201.49,10130.0,198.29,198.4969,198.2605,198.4673,10130.0
2023-04-24 12:20:00,201.5,201.54,201.42,201.48,4838.0,198.4772,198.5166,198.3984,198.4575,4838.0
2023-04-24 12:30:00,201.45,201.57,201.39,201.46,6548.0,198.4279,198.5461,198.3688,198.4378,6548.0
2023-04-24 12:40:00,201.47,201.69,201.47,201.61,5954.0,198.4476,198.6643,198.4476,198.5855,5954.0
2023-04-24 12:50:00,201.59,201.93,201.59,201.81,34780.0,198.5658,198.9007,198.5658,198.7825,34780.0
2023-04-24 13:00:00,201.69,201.73,201.1,201.18,2815.0,198.6643,198.7037,198.0832,198.162,2815.0
2023-04-24 13:10:00,201.18,201.29,200.98,200.99,2203.0,198.162,198.2703,197.965,197.9748,2203.0
2023-04-24 13:20:00,201.05,201.71,201.04,201.71,1702.0,198.0339,198.684,198.0241,198.684,1702.0
2023-04-24 13:30:00,201.67,201.84,201.52,201.66,4027.0,198.6446,198.8121,198.4969,198.6348,4027.0
2023-04-24 13:40:00,201.67,201.81,201.56,201.56,2879.0,198.6446,198.7825,198.5363,198.5363,2879.0
2023-04-24 13:50:00,201.59,201.79,201.54,201.71,3628.0,198.5658,198.7628,198.5166,198.684,3628.0
2023-04-24 14:00:00,201.71,201.84,201.45,201.48,5323.0,198.684,198.8121,198.4279,198.4575,5323.0
2023-04-24 14:10:00,201.63,201.65,201.54,201.62,4398.0,198.6052,198.6249,198.5166,198.5954,4398.0
2023-04-24 14:20:00,201.65,201.81,201.65,201.73,14880.0,198.6249,198.7825,198.6249,198.7037,14880.0
2023-04-24 14:30:00,201.73,201.76,201.46,201.46,3851.0,198.7037,198.7333,198.4378,198.4378,3851.0
2023-04-24 14:40:00,201.6,201.73,201.37,201.54,3867.0,198.5757,198.7037,198.3491,198.5166,3867.0
2023-04-24 14:50:00,201.62,201.7,201.22,201.33,5701.0,198.5954,198.6742,198.2014,198.3097,5701.0
2023-04-24 15:00:00,201.32,201.39,201.14,201.37,6538.0,198.2999,198.3688,198.1226,198.3491,6538.0
2023-04-24 15:10:00,201.37,201.45,201.08,201.17,5008.0,198.3491,198.4279,198.0635,198.1521,5008.0
2023-04-24 15:20:00,201.19,201.24,200.83,200.95,7870.0,198.1718,198.2211,197.8172,197.9354,7870.0
2023-04-24 15:30:00,200.92,200.92,200.45,200.63,14905.0,197.9059,197.9059,197.4429,197.6202,14905.0
2023-04-24 15:40:00,200.62,201.22,200.51,201.2,22149.0,197.6104,198.2014,197.502,198.1817,22149.0
2023-04-24 15:50:00,201.23,201.23,200.41,200.86,85876.0,198.2112,198.2112,197.4035,197.8468,85876.0
2023-04-25 09:30:00,200.69,200.81,200.69,200.81,4162.0,197.6793,197.7975,197.6793,197.7975,4162.0
2023-04-25 09:40:00,200.83,201.11,200.28,200.5,5046.0,197.8172,198.093,197.2755,197.4922,5046.0
2023-04-25 09:50:00,200.57,200.96,200.51,200.96,4563.0,197.5611,197.9453,197.502,197.9453,4563.0
2023-04-25 10:00:00,200.97,201.54,200.97,201.41,3330.0,197.9551,198.5166,197.9551,198.3885,3330.0
2023-04-25 10:10:00,201.26,201.26,200.6,200.69,3712.0,198.2408,198.2408,197.5907,197.6793,3712.0
2023-04-25 10:20:00,200.58,200.58,199.49,200.06,12412.0,197.571,197.571,196.4973,197.0588,12412.0
2023-04-25 10:30:00,199.87,199.98,199.58,199.74,6318.0,196.8716,196.98,196.586,196.7436,6318.0
2023-04-25 10:40:00,199.64,199.78,199.36,199.78,4475.0,196.6451,196.783,196.3693,196.783,4475.0
2023-04-25 10:50:00,199.81,200.37,199.75,200.18,3253.0,196.8125,197.3641,196.7534,197.177,3253.0
2023-04-25 11:00:00,200.39,200.41,200.03,200.08,2101.0,197.3838,197.4035,197.0292,197.0785,2101.0
2023-04-25 11:10:00,200.25,200.71,200.21,200.41,4239.0,197.2459,197.699,197.2065,197.4035,4239.0
2023-04-25 11:20:00,200.44,200.44,199.99,200.03,1700.0,197.4331,197.4331,196.9898,197.0292,1700.0
2023-04-25 11:30:00,199.94,200.02,199.32,199.32,3087.0,196.9406,197.0194,196.3299,196.3299,3087.0
2023-04-25 11:40:00,199.2,199.33,199.0,199.0,2029.0,196.2117,196.3397,196.0147,196.0147,2029.0
2023-04-25 11:50:00,198.69,199.06,198.62,198.99,3013.0,195.7093,196.0738,195.6404,196.0048,3013.0
2023-04-25 12:00:00,199.11,199.48,199.0,199.45,2810.0,196.123,196.4875,196.0147,196.4579,2810.0
2023-04-25 12:10:00,199.47,199.48,199.3,199.35,2856.0,196.4776,196.4875,196.3102,196.3594,2856.0
2023-04-25 12:20:00,199.36,199.66,199.05,199.05,2410.0,196.3693,196.6648,196.0639,196.0639,2410.0
2023-04-25 12:30:00,199.03,199.03,198.8,198.96,2590.0,196.0442,196.0442,195.8177,195.9753,2590.0
2023-04-25 12:40:00,199.15,199.52,199.15,199.48,1580.0,196.1624,196.5269,196.1624,196.4875,1580.0
2023-04-25 12:50:00,199.35,199.57,199.3,199.4,2009.0,196.3594,196.5761,196.3102,196.4087,2009.0
2023-04-25 13:00:00,199.52,199.52,199.07,199.21,2411.0,196.5269,196.5269,196.0836,196.2215,2411.0
2023-04-25 13:10:00,199.2,199.25,198.01,198.21,2000.0,196.2117,196.2609,195.0395,195.2365,2000.0
2023-04-25 13:20:00,198.15,198.15,197.84,197.93,1758.0,195.1774,195.1774,194.8721,194.9607,1758.0
2023-04-25 13:30:00,197.96,198.14,197.86,197.86,2340.0,194.9903,195.1676,194.8918,194.8918,2340.0
2023-04-25 13:40:00,197.86,197.95,197.58,197.71,2193.0,194.8918,194.9804,194.616,194.744,2193.0
2023-04-25 13:50:00,197.6,197.71,197.4,197.71,946.0,194.6357,194.744,194.4387,194.744,946.0
2023-04-25 14:00:00,197.79,198.4,197.79,198.21,6308.0,194.8228,195.4237,194.8228,195.2365,6308.0
2023-04-25 14:10:00,198.2,198.34,198.1,198.18,3484.0,195.2267,195.3646,195.1282,195.207,3484.0
2023-04-25 14:20:00,198.24,198.54,198.23,198.52,4973.0,195.2661,195.5616,195.2562,195.5419,4973.0
2023-04-25 14:30:00,198.47,198.57,198.42,198.55,3231.0,195.4926,195.5911,195.4434,195.5714,3231.0
2023-04-25 14:40:00,198.54,198.54,197.77,197.99,4953.0,195.5616,195.5616,194.8031,195.0198,4953.0
2023-04-25 14:50:00,198.0,198.2,197.79,198.18,3975.0,195.0297,195.2267,194.8228,195.207,3975.0
2023-04-25 15:00:00,198.15,198.51,198.11,198.38,4451.0,195.1774,195.532,195.138,195.404,4451.0
2023-04-25 15:10:00,198.41,198.47,198.28,198.43,3053.0,195.4335,195.4926,195.3055,195.4532,3053.0
2023-04-25 15:20:00,198.49,198.58,198.37,198.37,7827.0,195.5123,195.601,195.3941,195.3941,7827.0
2023-04-25 15:30:00,198.34,198.46,198.17,198.28,13492.0,195.3646,195.4828,195.1971,195.3055,13492.0
2023-04-25 15:40:00,198.29,198.41,198.01,198.1,31028.0,195.3153,195.4335,195.0395,195.1282,31028.0
2023-04-25 15:50:00,198.12,198.18,197.68,198.03,58965.0,195.1479,195.207,194.7145,195.0592,58965.0
2023-04-26 09:30:00,197.47,198.64,196.82,197.63,6912.0,194.5076,195.6601,193.8674,194.6652,6912.0
2023-04-26 09:40:00,197.66,198.52,197.65,198.29,6673.0,194.6948,195.5419,194.6849,195.3153,6673.0
2023-04-26 09:50:00,198.32,198.95,198.3,198.65,5641.0,195.3449,195.9654,195.3252,195.6699,5641.0
2023-04-26 10:00:00,198.86,201.22,198.86,200.46,22086.0,195.8768,198.2014,195.8768,197.4528,22086.0
2023-04-26 10:10:00,200.44,200.44,199.92,200.0,5135.0,197.4331,197.4331,196.9209,196.9997,5135.0
2023-04-26 10:20:00,200.0,200.31,199.95,200.15,6115.0,196.9997,197.305,196.9504,197.1474,6115.0
2023-04-26 10:30:00,200.31,200.35,199.91,200.2,4506.0,197.305,197.3444,196.911,197.1967,4506.0
2023-04-26 10:40:00,200.21,201.33,200.15,201.33,15076.0,197.2065,198.3097,197.1474,198.3097,15076.0
2023-04-26 10:50:00,201.33,201.9,201.19,201.77,11392.0,198.3097,198.8712,198.1718,198.7431,11392.0
2023-04-26 11:00:00,201.9,202.04,201.33,201.43,3087.0,198.8712,199.0091,198.3097,198.4082,3087.0
2023-04-26 11:10:00,201.46,201.77,201.31,201.76,4190.0,198.4378,198.7431,198.29,198.7333,4190.0
2023-04-26 11:20:00,201.68,201.78,201.15,201.16,1500.0,198.6545,198.753,198.1324,198.1423,1500.0
2023-04-26 11:30:00,201.1,201.25,200.86,201.02,5452.0,198.0832,198.2309,197.8468,198.0044,5452.0
2023-04-26 11:40:00,201.22,201.53,201.1,201.11,2904.0,198.2014,198.5067,198.0832,198.093,2904.0
2023-04-26 11:50:00,201.11,201.16,200.77,200.89,6183.0,198.093,198.1423,197.7581,197.8763,6183.0
2023-04-26 12:00:00,200.91,201.17,200.86,201.08,4478.0,197.896,198.1521,197.8468,198.0635,4478.0
2023-04-26 12:10:00,201.06,201.53,201.06,201.16,7328.0,198.0438,198.5067,198.0438,198.1423,7328.0
2023-04-26 12:20:00,200.68,200.85,200.56,200.56,1129.0,197.6695,197.8369,197.5513,197.5513,1129.0
2023-04-26 12:30:00,200.62,200.77,200.38,200.77,3258.0,197.6104,197.7581,197.374,197.7581,3258.0
2023-04-26 12:40:00,200.77,200.86,200.57,200.75,3058.0,197.7581,197.8468,197.5611,197.7384,3058.0
2023-04-26 12:50:00,200.69,200.69,200.5,200.68,3096.0,197.6793,197.6793,197.4922,197.6695,3096.0
2023-04-26 13:00:00,200.71,200.94,200.58,200.58,2621.0,197.699,197.9256,197.571,197.571,2621.0
2023-04-26 13:10:00,200.49,200.66,200.49,200.5,2216.0,197.4823,197.6498,197.4823,197.4922,2216.0
2023-04-26 13:20:00,200.45,200.6,200.42,200.6,1265.0,197.4429,197.5907,197.4134,197.5907,1265.0
2023-04-26 13:30:00,200.68,200.68,200.27,200.27,6978.0,197.6695,197.6695,197.2656,197.2656,6978.0
2023-04-26 13:40:00,200.22,200.31,199.7,199.7,3951.0,197.2164,197.305,196.7042,196.7042,3951.0
2023-04-26 13:50:00,199.61,199.8,199.37,199.66,3460.0,196.6155,196.8027,196.3791,196.6648,3460.0
2023-04-26 14:00:00,199.56,199.56,199.22,199.29,1385.0,196.5663,196.5663,196.2314,196.3003,1385.0
2023-04-26 14:10:00,199.17,199.3,199.09,199.17,2696.0,196.1821,196.3102,196.1033,196.1821,2696.0
2023-04-26 14:20:00,199.14,199.89,199.14,199.89,2203.0,196.1526,196.8913,196.1526,196.8913,2203.0
2023-04-26 14:30:00,199.87,199.88,199.15,199.32,3090.0,196.8716,196.8815,196.1624,196.3299,3090.0
2023-04-26 14:40:00,199.19,199.19,198.78,198.98,1947.0,196.2018,196.2018,195.798,195.995,1947.0
2023-04-26 14:50:00,198.84,198.91,198.67,198.76,6304.0,195.8571,195.926,195.6896,195.7783,6304.0
2023-04-26 15:00:00,198.77,198.87,198.62,198.85,8330.0,195.7881,195.8866,195.6404,195.8669,8330.0
2023-04-26 15:10:00,198.83,199.1,198.83,198.97,10746.0,195.8472,196.1132,195.8472,195.9851,10746.0
2023-04-26 15:20:00,198.9,199.21,198.88,198.92,20943.0,195.9162,196.2215,195.8965,195.9359,20943.0
2023-04-26 15:30:00,199.05,199.12,198.69,198.85,17718.0,196.0639,196.1329,195.7093,195.8669,17718.0
2023-04-26 15:40:00,198.84,198.86,198.49,198.66,21282.0,195.8571,195.8768,195.5123,195.6798,21282.0
2023-04-26 15:50:00,198.63,199.08,198.24,198.64,74107.0,195.6502,196.0935,195.2661,195.6601,74107.0
2023-04-27 09:30:00,200.5,201.62,200.5,200.81,5232.0,197.4922,198.5954,197.4922,197.7975,5232.0
2023-04-27 09:40:00,200.49,201.04,200.42,200.98,2422.0,197.4823,198.0241,197.4134,197.965,2422.0
2023-04-27 09:50:00,200.78,201.77,200.78,201.77,4810.0,197.768,198.7431,197.768,198.7431,4810.0
2023-04-27 10:00:00,201.65,202.51,201.35,202.34,8726.0,198.6249,199.472,198.3294,199.3046,8726.0
2023-04-27 10:10:00,202.06,202.44,201.76,202.15,7179.0,199.0288,199.4031,198.7333,199.1174,7179.0
2023-04-27 10:20:00,202.1,202.53,201.99,202.53,4729.0,199.0682,199.4917,198.9598,199.4917,4729.0
2023-04-27 10:30:00,202.53,202.59,202.28,202.41,6428.0,199.4917,199.5508,199.2455,199.3735,6428.0
2023-04-27 10:40:00,202.28,202.29,201.91,202.0,7225.0,199.2455,199.2553,198.881,198.9697,7225.0
2023-04-27 10:50:00,202.01,202.23,201.43,201.68,22287.0,198.9795,199.1962,198.4082,198.6545,22287.0
2023-04-27 11:00:00,201.67,201.78,201.01,201.01,10658.0,198.6446,198.753,197.9945,197.9945,10658.0
2023-04-27 11:10:00,201.01,201.01,200.36,200.84,13403.0,197.9945,197.9945,197.3543,197.8271,13403.0
2023-04-27 11:20:00,200.77,202.05,200.71,201.97,4930.0,197.7581,199.0189,197.699,198.9401,4930.0
2023-04-27 11:30:00,202.16,202.43,201.91,202.41,10785.0,199.1273,199.3932,198.881,199.3735,10785.0
2023-04-27 11:40:00,202.34,202.67,202.1,202.63,14095.0,199.3046,199.6296,199.0682,199.5902,14095.0
2023-04-27 11:50:00,202.66,203.43,202.5,203.19,13716.0,199.6198,200.3782,199.4622,200.1418,13716.0
2023-04-27 12:00:00,203.31,203.72,203.3,203.37,15108.0,200.26,200.6639,200.2502,200.3191,15108.0
2023-04-27 12:10:00,203.57,204.06,203.49,203.89,3558.0,200.5161,200.9988,200.4373,200.8313,3558.0
2023-04-27 12:20:00,203.85,203.89,203.51,203.51,5266.0,200.7919,200.8313,200.457,200.457,5266.0
2023-04-27 12:30:00,203.66,203.8,203.55,203.66,2590.0,200.6048,200.7427,200.4964,200.6048,2590.0
2023-04-27 12:40:00,203.6,203.98,203.55,203.78,6345.0,200.5457,200.92,200.4964,200.723,6345.0
2023-04-27 12:50:00,203.85,203.96,203.8,203.9,3333.0,200.7919,200.9003,200.7427,200.8412,3333.0
2023-04-27 13:00:00,203.88,204.0,203.67,203.94,6463.0,200.8215,200.9397,200.6146,200.8806,6463.0
2023-04-27 13:10:00,203.94,204.18,203.87,204.14,8957.0,200.8806,201.117,200.8116,201.0776,8957.0
2023-04-27 13:20:00,204.2,204.81,204.16,204.69,3077.0,201.1367,201.7375,201.0973,201.6193,3077.0
2023-04-27 13:30:00,204.85,204.96,204.39,204.4,10121.0,201.7769,201.8853,201.3238,201.3337,10121.0
2023-04-27 13:40:00,204.48,204.64,204.39,204.62,4124.0,201.4125,201.5701,201.3238,201.5504,4124.0
2023-04-27 13:50:00,204.35,204.36,203.99,204.17,12137.0,201.2844,201.2943,200.9298,201.1071,12137.0
2023-04-27 14:00:00,204.05,204.76,204.05,204.71,19741.0,200.9889,201.6883,200.9889,201.639,19741.0
2023-04-27 14:10:00,204.64,205.01,204.59,205.01,7085.0,201.5701,201.9345,201.5208,201.9345,7085.0
2023-04-27 14:20:00,205.03,205.58,204.99,205.56,8878.0,201.9542,202.496,201.9148,202.4763,8878.0
2023-04-27 14:30:00,205.5,206.05,205.48,205.8,13694.0,202.4172,202.9589,202.3975,202.7127,13694.0
2023-04-27 14:40:00,205.8,205.88,205.31,205.31,3356.0,202.7127,202.7915,202.23,202.23,3356.0
2023-04-27 14:50:00,205.42,205.81,205.34,205.73,6398.0,202.3384,202.7225,202.2596,202.6437,6398.0
2023-04-27 15:00:00,205.63,205.63,204.95,205.37,11627.0,202.5452,202.5452,201.8754,202.2891,11627.0
2023-04-27 15:10:00,205.38,205.77,205.3,205.7,27144.0,202.299,202.6831,202.2202,202.6142,27144.0
2023-04-27 15:20:00,205.78,205.88,205.28,205.78,45035.0,202.693,202.7915,202.2005,202.693,45035.0
2023-04-27 15:30:00,205.76,206.25,205.66,206.25,15323.0,202.6733,203.1559,202.5748,203.1559,15323.0
2023-04-27 15:40:00,206.29,206.52,206.17,206.28,21455.0,203.1953,203.4219,203.0771,203.1855,21455.0
2023-04-27 15:50:00,206.19,206.19,205.53,205.68,75426.0,203.0968,203.0968,202.4467,202.5945,75426.0
2023-04-28 09:30:00,205.6,207.11,205.6,207.04,8614.0,202.5157,204.003,202.5157,203.9341,8614.0
2023-04-28 09:40:00,207.38,207.95,206.99,207.61,6652.0,204.269,204.8304,203.8848,204.4955,6652.0
2023-04-28 09:50:00,207.62,207.82,207.43,207.61,7146.0,204.5054,204.7024,204.3182,204.4955,7146.0
2023-04-28 10:00:00,207.0,207.77,206.92,207.66,60921.0,203.8947,204.6531,203.8159,204.5448,60921.0
2023-04-28 10:10:00,207.66,208.59,207.65,208.11,16409.0,204.5448,205.4608,204.5349,204.988,16409.0
2023-04-28 10:20:00,208.1,208.1,207.59,207.84,3099.0,204.9782,204.9782,204.4758,204.7221,3099.0
2023-04-28 10:30:00,207.93,208.16,207.58,208.13,9586.0,204.8107,205.0373,204.466,205.0077,9586.0
2023-04-28 10:40:00,208.13,208.46,207.76,208.32,11691.0,205.0077,205.3328,204.6433,205.1949,11691.0
2023-04-28 10:50:00,208.38,208.47,207.32,207.75,11001.0,205.254,205.3426,204.2099,204.6334,11001.0
2023-04-28 11:00:00,207.82,207.83,207.14,207.83,4385.0,204.7024,204.7122,204.0326,204.7122,4385.0
2023-04-28 11:10:00,207.84,207.99,207.7,207.99,9374.0,204.7221,204.8698,204.5842,204.8698,9374.0
2023-04-28 11:20:00,207.94,208.12,207.79,208.1,3726.0,204.8206,204.9979,204.6728,204.9782,3726.0
2023-04-28 11:30:00,208.1,208.12,207.37,207.41,6486.0,204.9782,204.9979,204.2591,204.2985,6486.0
2023-04-28 11:40:00,207.35,207.77,207.34,207.76,7656.0,204.2394,204.6531,204.2296,204.6433,7656.0
2023-04-28 11:50:00,207.81,208.12,207.64,207.98,7973.0,204.6925,204.9979,204.5251,204.86,7973.0
2023-04-28 12:00:00,208.02,208.16,207.89,207.89,2654.0,204.8994,205.0373,204.7713,204.7713,2654.0
2023-04-28 12:10:00,207.95,208.07,207.75,207.94,3545.0,204.8304,204.9486,204.6334,204.8206,3545.0
2023-04-28 12:20:00,207.88,208.07,207.81,208.06,2982.0,204.7615,204.9486,204.6925,204.9388,2982.0
2023-04-28 12:30:00,208.1,208.19,207.94,207.94,3697.0,204.9782,205.0668,204.8206,204.8206,3697.0
2023-04-28 12:40:00,208.02,208.29,208.02,208.27,5978.0,204.8994,205.1653,204.8994,205.1456,5978.0
2023-04-28 12:50:00,208.42,209.11,208.39,208.9,17110.0,205.2934,205.973,205.2638,205.7662,17110.0
2023-04-28 13:00:00,208.93,209.93,208.81,209.87,14978.0,205.7957,206.7807,205.6775,206.7216,14978.0
2023-04-28 13:10:00,209.89,210.21,209.83,209.88,10142.0,206.7413,207.0565,206.6822,206.7315,10142.0
2023-04-28 13:20:00,209.78,210.24,209.47,210.24,14975.0,206.633,207.0861,206.3276,207.0861,14975.0
2023-04-28 13:30:00,210.23,210.31,209.85,210.25,73310.0,207.0762,207.155,206.7019,207.0959,73310.0
2023-04-28 13:40:00,210.31,210.79,210.17,210.28,22917.0,207.155,207.6278,207.0171,207.1255,22917.0
2023-04-28 13:50:00,210.26,210.49,210.22,210.48,8866.0,207.1058,207.3323,207.0664,207.3225,8866.0
2023-04-28 14:00:00,210.56,210.86,210.23,210.23,6142.0,207.4013,207.6968,207.0762,207.0762,6142.0
2023-04-28 14:10:00,210.0,210.01,209.62,209.79,7742.0,206.8497,206.8595,206.4754,206.6428,7742.0
2023-04-28 14:20:00,209.84,209.84,209.11,209.12,4282.0,206.6921,206.6921,205.973,205.9829,4282.0
2023-04-28 14:30:00,209.2,209.32,208.77,209.01,9707.0,206.0617,206.1799,205.6381,205.8745,9707.0
2023-04-28 14:40:00,208.99,209.18,208.73,208.74,2796.0,205.8548,206.042,205.5987,205.6086,2796.0
2023-04-28 14:50:00,208.65,208.95,208.65,208.78,5450.0,205.5199,205.8154,205.5199,205.648,5450.0
2023-04-28 15:00:00,208.74,208.96,208.54,208.54,3630.0,205.6086,205.8253,205.4116,205.4116,3630.0
2023-04-28 15:10:00,208.52,208.95,208.52,208.95,5637.0,205.3919,205.8154,205.3919,205.8154,5637.0
2023-04-28 15:20:00,208.95,208.95,208.19,208.28,6068.0,205.8154,205.8154,205.0668,205.1555,6068.0
2023-04-28 15:30:00,208.27,208.42,208.08,208.18,8759.0,205.1456,205.2934,204.9585,205.057,8759.0
2023-04-28 15:40:00,208.16,208.99,208.16,208.81,24331.0,205.0373,205.8548,205.0373,205.6775,24331.0
2023-04-28 15:50:00,208.75,208.75,208.01,208.4,50239.0,205.6184,205.6184,204.8895,205.2737,50239.0
2023-05-01 09:30:00,206.79,207.06,206.11,206.11,19980.0,203.6878,203.9538,203.018,203.018,19980.0
2023-05-01 09:40:00,206.11,207.42,206.11,207.41,7878.0,203.018,204.3084,203.018,204.2985,7878.0
2023-05-01 09:50:00,207.65,207.65,206.64,206.83,4574.0,204.5349,204.5349,203.5401,203.7272,4574.0
2023-05-01 10:00:00,206.09,206.35,206.02,206.22,2436.0,202.9983,203.2544,202.9294,203.1264,2436.0
2023-05-01 10:10:00,206.07,206.48,206.01,206.01,4371.0,202.9786,203.3825,202.9195,202.9195,4371.0
2023-05-01 10:20:00,205.86,205.86,204.37,204.37,5132.0,202.7718,202.7718,201.3041,201.3041,5132.0
2023-05-01 10:30:00,204.5,205.0,204.11,204.68,8525.0,201.4322,201.9247,201.048,201.6095,8525.0
2023-05-01 10:40:00,204.67,205.8,204.67,205.78,4983.0,201.5996,202.7127,201.5996,202.693,4983.0
2023-05-01 10:50:00,205.95,206.02,205.64,205.86,5063.0,202.8604,202.9294,202.5551,202.7718,5063.0
2023-05-01 11:00:00,205.93,206.42,205.59,205.59,4009.0,202.8407,203.3234,202.5058,202.5058,4009.0
2023-05-01 11:10:00,205.57,205.72,204.53,204.91,3586.0,202.4861,202.6339,201.4617,201.836,3586.0
2023-05-01 11:20:00,204.98,205.3,204.98,205.3,2015.0,201.905,202.2202,201.905,202.2202,2015.0
2023-05-01 11:30:00,205.13,205.45,205.01,205.43,2276.0,202.0527,202.3679,201.9345,202.3482,2276.0
2023-05-01 11:40:00,205.5,205.71,205.3,205.32,3673.0,202.4172,202.624,202.2202,202.2399,3673.0
2023-05-01 11:50:00,205.42,206.16,205.42,206.05,1500.0,202.3384,203.0673,202.3384,202.9589,1500.0
2023-05-01 12:00:00,206.31,206.84,206.31,206.77,3690.0,203.215,203.7371,203.215,203.6681,3690.0
2023-05-01 12:10:00,206.68,206.8,206.62,206.8,2519.0,203.5795,203.6977,203.5204,203.6977,2519.0
2023-05-01 12:20:00,206.87,207.12,206.86,206.92,1400.0,203.7666,204.0129,203.7568,203.8159,1400.0
2023-05-01 12:30:00,206.98,207.4,206.98,207.4,2114.0,203.875,204.2887,203.875,204.2887,2114.0
2023-05-01 12:40:00,207.39,207.49,206.98,206.99,2683.0,204.2788,204.3773,203.875,203.8848,2683.0
2023-05-01 12:50:00,206.99,207.36,206.99,207.36,2754.0,203.8848,204.2493,203.8848,204.2493,2754.0
2023-05-01 13:00:00,207.29,207.35,207.03,207.03,4198.0,204.1803,204.2394,203.9242,203.9242,4198.0
2023-05-01 13:10:00,207.09,207.48,206.98,207.18,14841.0,203.9833,204.3675,203.875,204.072,14841.0
2023-05-01 13:20:00,207.26,207.34,207.21,207.21,2486.0,204.1508,204.2296,204.1015,204.1015,2486.0
2023-05-01 13:30:00,207.21,207.42,207.21,207.28,2743.0,204.1015,204.3084,204.1015,204.1705,2743.0
2023-05-01 13:40:00,207.4,207.4,206.95,206.99,1580.0,204.2887,204.2887,203.8454,203.8848,1580.0
2023-05-01 13:50:00,206.95,206.96,206.42,206.76,33894.0,203.8454,203.8553,203.3234,203.6583,33894.0
2023-05-01 14:00:00,206.73,206.73,206.34,206.35,1231.0,203.6287,203.6287,203.2446,203.2544,1231.0
2023-05-01 14:10:00,206.4,206.4,206.05,206.2,3030.0,203.3037,203.3037,202.9589,203.1067,3030.0
2023-05-01 14:20:00,206.2,206.22,205.86,206.2,4873.0,203.1067,203.1264,202.7718,203.1067,4873.0
2023-05-01 14:30:00,206.24,206.24,205.61,205.68,3017.0,203.1461,203.1461,202.5255,202.5945,3017.0
2023-05-01 14:40:00,205.64,205.75,205.45,205.56,5840.0,202.5551,202.6634,202.3679,202.4763,5840.0
2023-05-01 14:50:00,205.48,205.75,205.37,205.75,6378.0,202.3975,202.6634,202.2891,202.6634,6378.0
2023-05-01 15:00:00,205.79,205.89,205.55,205.62,4140.0,202.7028,202.8013,202.4664,202.5354,4140.0
2023-05-01 15:10:00,205.59,205.74,205.57,205.67,4426.0,202.5058,202.6536,202.4861,202.5846,4426.0
2023-05-01 15:20:00,205.67,206.11,205.66,205.78,7580.0,202.5846,203.018,202.5748,202.693,7580.0
2023-05-01 15:30:00,205.85,206.09,205.79,206.02,17154.0,202.7619,202.9983,202.7028,202.9294,17154.0
2023-05-01 15:40:00,205.96,206.02,205.71,205.9,26832.0,202.8703,202.9294,202.624,202.8112,26832.0
2023-05-01 15:50:00,205.93,205.98,205.18,205.51,101740.0,202.8407,202.89,202.102,202.427,101740.0
2023-05-02 09:30:00,204.91,205.21,202.78,202.79,9999.0,201.836,202.1315,199.738,199.7478,9999.0
2023-05-02 09:40:00,203.0,204.47,203.0,204.0,2526.0,199.9547,201.4026,199.9547,200.9397,2526.0
2023-05-02 09:50:00,204.23,204.41,203.78,204.0,28283.0,201.1662,201.3435,200.723,200.9397,28283.0
2023-05-02 10:00:00,204.0,204.18,202.71,202.77,6002.0,200.9397,201.117,199.669,199.7281,6002.0
2023-05-02 10:10:00,202.59,202.75,201.65,201.91,6237.0,199.5508,199.7084,198.6249,198.881,6237.0
2023-05-02 10:20:00,201.9,201.9,200.18,200.2,3936.0,198.8712,198.8712,197.177,197.1967,3936.0
2023-05-02 10:30:00,200.24,200.41,199.88,199.96,14334.0,197.2361,197.4035,196.8815,196.9603,14334.0
2023-05-02 10:40:00,200.0,200.2,199.12,199.33,5974.0,196.9997,197.1967,196.1329,196.3397,5974.0
2023-05-02 10:50:00,199.39,199.52,198.88,198.88,5648.0,196.3988,196.5269,195.8965,195.8965,5648.0
2023-05-02 11:00:00,199.01,199.05,198.2,198.53,7888.0,196.0245,196.0639,195.2267,195.5517,7888.0
2023-05-02 11:10:00,198.73,199.24,198.54,198.54,2912.0,195.7487,196.2511,195.5616,195.5616,2912.0
2023-05-02 11:20:00,198.45,198.68,197.83,198.21,6627.0,195.4729,195.6995,194.8622,195.2365,6627.0
2023-05-02 11:30:00,198.22,198.22,197.63,197.99,9559.0,195.2464,195.2464,194.6652,195.0198,9559.0
2023-05-02 11:40:00,197.77,198.19,197.57,197.98,9208.0,194.8031,195.2168,194.6061,195.01,9208.0
2023-05-02 11:50:00,198.01,198.03,196.87,197.46,19315.0,195.0395,195.0592,193.9166,194.4978,19315.0
2023-05-02 12:00:00,197.57,197.58,197.17,197.42,5734.0,194.6061,194.616,194.2121,194.4584,5734.0
2023-05-02 12:10:00,197.31,198.07,197.07,197.81,34829.0,194.35,195.0986,194.1136,194.8425,34829.0
2023-05-02 12:20:00,197.89,198.35,197.61,198.23,5452.0,194.9213,195.3744,194.6455,195.2562,5452.0
2023-05-02 12:30:00,198.23,198.64,198.15,198.39,4854.0,195.2562,195.6601,195.1774,195.4138,4854.0
2023-05-02 12:40:00,198.42,198.5,198.4,198.5,1586.0,195.4434,195.5222,195.4237,195.5222,1586.0
2023-05-02 12:50:00,198.46,198.64,198.38,198.5,2613.0,195.4828,195.6601,195.404,195.5222,2613.0
2023-05-02 13:00:00,198.49,198.61,198.19,198.48,3514.0,195.5123,195.6305,195.2168,195.5025,3514.0
2023-05-02 13:10:00,198.43,198.47,198.27,198.32,3715.0,195.4532,195.4926,195.2956,195.3449,3715.0
2023-05-02 13:20:00,198.29,198.68,198.29,198.63,1500.0,195.3153,195.6995,195.3153,195.6502,1500.0
2023-05-02 13:30:00,198.62,198.62,198.38,198.52,2819.0,195.6404,195.6404,195.404,195.5419,2819.0
2023-05-02 13:40:00,198.5,198.95,198.49,198.95,1831.0,195.5222,195.9654,195.5123,195.9654,1831.0
2023-05-02 13:50:00,199.01,199.51,199.0,199.23,5382.0,196.0245,196.517,196.0147,196.2412,5382.0
2023-05-02 14:00:00,199.08,199.1,198.78,198.88,3331.0,196.0935,196.1132,195.798,195.8965,3331.0
2023-05-02 14:10:00,198.94,199.08,198.51,198.64,4763.0,195.9556,196.0935,195.532,195.6601,4763.0
2023-05-02 14:20:00,198.72,198.82,198.59,198.78,1937.0,195.7389,195.8374,195.6108,195.798,1937.0
2023-05-02 14:30:00,198.91,199.32,198.69,199.27,2900.0,195.926,196.3299,195.7093,196.2806,2900.0
2023-05-02 14:40:00,199.27,199.6,199.0,199.6,2200.0,196.2806,196.6057,196.0147,196.6057,2200.0
2023-05-02 14:50:00,199.62,199.73,199.47,199.56,4413.0,196.6254,196.7337,196.4776,196.5663,4413.0
2023-05-02 15:00:00,199.54,199.54,199.19,199.35,4500.0,196.5466,196.5466,196.2018,196.3594,4500.0
2023-05-02 15:10:00,199.43,200.0,199.38,199.66,5937.0,196.4382,196.9997,196.389,196.6648,5937.0
2023-05-02 15:20:00,199.69,199.95,199.47,199.88,7124.0,196.6943,196.9504,196.4776,196.8815,7124.0
2023-05-02 15:30:00,199.91,199.91,199.35,199.58,17849.0,196.911,196.911,196.3594,196.586,17849.0
2023-05-02 15:40:00,199.54,199.71,199.17,199.18,24025.0,196.5466,196.714,196.1821,196.192,24025.0
2023-05-02 15:50:00,199.15,199.8,199.13,199.33,81230.0,196.1624,196.8027,196.1427,196.3397,81230.0
2023-05-03 09:30:00,200.93,201.97,200.06,201.92,6326.0,197.9157,198.9401,197.0588,198.8909,6326.0
2023-05-03 09:40:00,201.55,201.58,200.73,201.47,6023.0,198.5264,198.556,197.7187,198.4476,6023.0
2023-05-03 09:50:00,201.62,202.18,201.62,202.18,1502.0,198.5954,199.147,198.5954,199.147,1502.0
2023-05-03 10:00:00,202.52,202.66,202.31,202.64,2983.0,199.4819,199.6198,199.275,199.6001,2983.0
2023-05-03 10:10:00,202.57,202.84,202.12,202.8,5666.0,199.5311,199.7971,199.0879,199.7577,5666.0
2023-05-03 10:20:00,202.79,203.24,202.79,203.03,1494.0,199.7478,200.1911,199.7478,199.9842,1494.0
2023-05-03 10:30:00,202.93,203.07,202.49,202.93,2178.0,199.8857,200.0236,199.4523,199.8857,2178.0
2023-05-03 10:40:00,202.58,202.66,201.62,201.97,3858.0,199.541,199.6198,198.5954,198.9401,3858.0
2023-05-03 10:50:00,202.13,202.28,201.87,202.13,2504.0,199.0977,199.2455,198.8416,199.0977,2504.0
2023-05-03 11:00:00,202.14,202.25,201.86,201.97,4331.0,199.1076,199.2159,198.8318,198.9401,4331.0
2023-05-03 11:10:00,202.19,202.7,202.19,202.7,650.0,199.1568,199.6592,199.1568,199.6592,650.0
2023-05-03 11:20:00,202.82,203.05,202.69,203.05,1497.0,199.7774,200.0039,199.6493,200.0039,1497.0
2023-05-03 11:30:00,203.1,203.1,202.81,203.07,2760.0,200.0532,200.0532,199.7675,200.0236,2760.0
2023-05-03 11:40:00,202.86,203.07,202.66,202.94,1829.0,199.8168,200.0236,199.6198,199.8956,1829.0
2023-05-03 11:50:00,202.98,203.25,202.98,203.13,1103.0,199.935,200.2009,199.935,200.0827,1103.0
2023-05-03 12:00:00,203.14,203.14,202.95,202.97,2156.0,200.0926,200.0926,199.9054,199.9251,2156.0
2023-05-03 12:10:00,202.79,202.79,202.47,202.47,2039.0,199.7478,199.7478,199.4326,199.4326,2039.0
2023-05-03 12:20:00,202.22,202.56,202.07,202.56,2502.0,199.1864,199.5213,199.0386,199.5213,2502.0
2023-05-03 12:30:00,202.64,202.85,202.45,202.8,1796.0,199.6001,199.8069,199.4129,199.7577,1796.0
2023-05-03 12:40:00,202.74,202.8,202.66,202.78,1578.0,199.6986,199.7577,199.6198,199.738,1578.0
2023-05-03 12:50:00,202.78,202.89,202.75,202.83,1950.0,199.738,199.8463,199.7084,199.7872,1950.0
2023-05-03 13:00:00,203.14,203.2,202.97,202.97,1216.0,200.0926,200.1517,199.9251,199.9251,1216.0
2023-05-03 13:10:00,203.1,203.39,203.07,203.35,1438.0,200.0532,200.3388,200.0236,200.2994,1438.0
2023-05-03 13:20:00,203.23,203.23,203.03,203.03,1800.0,200.1812,200.1812,199.9842,199.9842,1800.0
2023-05-03 13:30:00,203.09,203.22,202.7,202.7,2843.0,200.0433,200.1714,199.6592,199.6592,2843.0
2023-05-03 13:40:00,202.73,202.88,202.5,202.51,1002.0,199.6887,199.8365,199.4622,199.472,1002.0
2023-05-03 13:50:00,202.52,202.61,202.42,202.53,1908.0,199.4819,199.5705,199.3834,199.4917,1908.0
2023-05-03 14:00:00,201.95,202.91,201.93,202.72,3814.0,198.9204,199.866,198.9007,199.6789,3814.0
2023-05-03 14:10:00,202.48,203.35,202.43,203.31,2124.0,199.4425,200.2994,199.3932,200.26,2124.0
2023-05-03 14:20:00,203.53,203.77,203.44,203.48,1302.0,200.4767,200.7131,200.3881,200.4275,1302.0
2023-05-03 14:30:00,203.41,203.57,202.37,203.46,25207.0,200.3585,200.5161,199.3341,200.4078,25207.0
2023-05-03 14:40:00,203.73,204.19,203.23,203.86,15309.0,200.6737,201.1268,200.1812,200.8018,15309.0
2023-05-03 14:50:00,203.76,204.04,203.22,203.86,15347.0,200.7033,200.9791,200.1714,200.8018,15347.0
2023-05-03 15:00:00,203.99,204.11,202.86,202.99,7416.0,200.9298,201.048,199.8168,199.9448,7416.0
2023-05-03 15:10:00,202.86,202.88,201.78,202.25,11266.0,199.8168,199.8365,198.753,199.2159,11266.0
2023-05-03 15:20:00,202.09,202.14,201.09,201.16,6980.0,199.0583,199.1076,198.0733,198.1423,6980.0
2023-05-03 15:30:00,201.1,201.31,200.69,200.89,9256.0,198.0832,198.29,197.6793,197.8763,9256.0
2023-05-03 15:40:00,200.81,200.81,200.19,200.4,9666.0,197.7975,197.7975,197.1868,197.3937,9666.0
2023-05-03 15:50:00,200.36,200.53,199.76,199.95,49950.0,197.3543,197.5217,196.7633,196.9504,49950.0
2023-05-04 09:30:00,198.0,199.83,198.0,198.54,8001.0,195.0297,196.8322,195.0297,195.5616,8001.0
2023-05-04 09:40:00,198.51,198.51,197.52,198.15,151539.0,195.532,195.532,194.5569,195.1774,151539.0
2023-05-04 09:50:00,198.04,198.71,197.95,197.98,40861.0,195.0691,195.729,194.9804,195.01,40861.0
2023-05-04 10:00:00,197.92,198.05,197.73,197.75,9166.0,194.9509,195.0789,194.7637,194.7834,9166.0
2023-05-04 10:10:00,197.85,198.07,197.4,197.87,6615.0,194.8819,195.0986,194.4387,194.9016,6615.0
2023-05-04 10:20:00,197.91,197.99,197.22,197.31,21768.0,194.941,195.0198,194.2614,194.35,21768.0
2023-05-04 10:30:00,197.28,197.58,197.19,197.3,21648.0,194.3205,194.616,194.2318,194.3402,21648.0
2023-05-04 10:40:00,197.28,198.15,197.22,197.96,7939.0,194.3205,195.1774,194.2614,194.9903,7939.0
2023-05-04 10:50:00,197.96,198.4,197.75,197.94,4029.0,194.9903,195.4237,194.7834,194.9706,4029.0
2023-05-04 11:00:00,197.91,198.57,197.56,198.57,8045.0,194.941,195.5911,194.5963,195.5911,8045.0
2023-05-04 11:10:00,198.24,198.42,197.72,197.72,7707.0,195.2661,195.4434,194.7539,194.7539,7707.0
2023-05-04 11:20:00,197.87,198.18,197.8,197.91,6345.0,194.9016,195.207,194.8327,194.941,6345.0
2023-05-04 11:30:00,197.83,197.91,197.56,197.82,3745.0,194.8622,194.941,194.5963,194.8524,3745.0
2023-05-04 11:40:00,197.84,198.21,197.83,197.85,22010.0,194.8721,195.2365,194.8622,194.8819,22010.0
2023-05-04 11:50:00,197.78,197.78,197.31,197.49,6760.0,194.813,194.813,194.35,194.5273,6760.0
2023-05-04 12:00:00,197.48,197.52,197.25,197.37,18056.0,194.5175,194.5569,194.2909,194.4091,18056.0
2023-05-04 12:10:00,197.37,197.86,197.32,197.84,3184.0,194.4091,194.8918,194.3599,194.8721,3184.0
2023-05-04 12:20:00,198.12,198.53,198.12,198.49,1400.0,195.1479,195.5517,195.1479,195.5123,1400.0
2023-05-04 12:30:00,198.52,198.52,198.07,198.09,1978.0,195.5419,195.5419,195.0986,195.1183,1978.0
2023-05-04 12:40:00,198.08,198.09,197.43,198.06,37725.0,195.1085,195.1183,194.4682,195.0888,37725.0
2023-05-04 12:50:00,198.09,198.09,197.58,197.77,25742.0,195.1183,195.1183,194.616,194.8031,25742.0
2023-05-04 13:00:00,197.76,197.81,197.17,197.67,3758.0,194.7933,194.8425,194.2121,194.7046,3758.0
2023-05-04 13:10:00,197.61,197.75,197.43,197.73,2403.0,194.6455,194.7834,194.4682,194.7637,2403.0
2023-05-04 13:20:00,197.65,197.91,197.5,197.5,55495.0,194.6849,194.941,194.5372,194.5372,55495.0
2023-05-04 13:30:00,197.66,197.72,197.35,197.49,68521.0,194.6948,194.7539,194.3894,194.5273,68521.0
2023-05-04 13:40:00,197.5,198.11,197.44,197.68,6545.0,194.5372,195.138,194.4781,194.7145,6545.0
2023-05-04 13:50:00,197.85,198.0,197.85,197.94,700.0,194.8819,195.0297,194.8819,194.9706,700.0
2023-05-04 14:00:00,198.03,198.03,197.47,197.59,2361.0,195.0592,195.0592,194.5076,194.6258,2361.0
2023-05-04 14:10:00,197.62,197.8,197.5,197.67,3780.0,194.6554,194.8327,194.5372,194.7046,3780.0
2023-05-04 14:20:00,197.75,197.79,197.37,197.4,5893.0,194.7834,194.8228,194.4091,194.4387,5893.0
2023-05-04 14:30:00,197.37,197.44,196.68,196.68,10523.0,194.4091,194.4781,193.7295,193.7295,10523.0
2023-05-04 14:40:00,196.81,196.82,196.53,196.54,2579.0,193.8575,193.8674,193.5817,193.5916,2579.0
2023-05-04 14:50:00,196.44,196.71,196.43,196.5,15721.0,193.4931,193.759,193.4832,193.5522,15721.0
2023-05-04 15:00:00,196.56,197.11,196.56,197.02,4370.0,193.6113,194.153,193.6113,194.0644,4370.0
2023-05-04 15:10:00,196.9,196.98,196.46,196.65,8176.0,193.9462,194.025,193.5128,193.6999,8176.0
2023-05-04 15:20:00,196.61,197.37,196.48,197.22,13047.0,193.6605,194.4091,193.5325,194.2614,13047.0
2023-05-04 15:30:00,197.19,197.9,197.18,197.65,9085.0,194.2318,194.9312,194.222,194.6849,9085.0
2023-05-04 15:40:00,197.59,197.77,197.11,197.5,22161.0,194.6258,194.8031,194.153,194.5372,22161.0
2023-05-04 15:50:00,197.35,197.43,196.96,197.24,57846.0,194.3894,194.4682,194.0053,194.2811,57846.0
2023-05-05 09:30:00,199.03,200.23,198.78,200.23,3763.0,196.0442,197.2262,195.798,197.2262,3763.0
2023-05-05 09:40:00,199.92,199.92,199.92,199.92,100.0,196.9209,196.9209,196.9209,196.9209,100.0
2023-05-05 09:50:00,199.56,199.68,199.24,199.48,3955.0,196.5663,196.6845,196.2511,196.4875,3955.0
2023-05-05 10:00:00,199.5,200.03,199.18,200.03,3656.0,196.5072,197.0292,196.192,197.0292,3656.0
2023-05-05 10:10:00,200.02,200.02,199.54,199.54,4303.0,197.0194,197.0194,196.5466,196.5466,4303.0
2023-05-05 10:20:00,199.83,199.93,199.35,199.4,3979.0,196.8322,196.9307,196.3594,196.4087,3979.0
2023-05-05 10:30:00,199.72,199.75,199.46,199.47,3743.0,196.7239,196.7534,196.4678,196.4776,3743.0
2023-05-05 10:40:00,199.57,199.7,199.38,199.5,3483.0,196.5761,196.7042,196.389,196.5072,3483.0
2023-05-05 10:50:00,199.29,200.01,199.27,199.6,6887.0,196.3003,197.0095,196.2806,196.6057,6887.0
2023-05-05 11:00:00,199.46,199.6,199.29,199.42,9138.0,196.4678,196.6057,196.3003,196.4284,9138.0
2023-05-05 11:10:00,199.33,199.57,199.28,199.57,2287.0,196.3397,196.5761,196.2905,196.5761,2287.0
2023-05-05 11:20:00,199.51,199.72,199.44,199.72,1939.0,196.517,196.7239,196.4481,196.7239,1939.0
2023-05-05 11:30:00,199.93,199.93,199.54,199.55,3451.0,196.9307,196.9307,196.5466,196.5564,3451.0
2023-05-05 11:40:00,199.36,199.51,199.34,199.36,1438.0,196.3693,196.517,196.3496,196.3693,1438.0
2023-05-05 11:50:00,199.41,199.44,199.24,199.42,4546.0,196.4185,196.4481,196.2511,196.4284,4546.0
2023-05-05 12:00:00,199.45,199.45,199.18,199.18,1950.0,196.4579,196.4579,196.192,196.192,1950.0
2023-05-05 12:10:00,199.22,199.42,199.22,199.33,2672.0,196.2314,196.4284,196.2314,196.3397,2672.0
2023-05-05 12:20:00,199.35,199.39,199.18,199.34,2937.0,196.3594,196.3988,196.192,196.3496,2937.0
2023-05-05 12:30:00,199.43,199.43,199.18,199.22,4967.0,196.4382,196.4382,196.192,196.2314,4967.0
2023-05-05 12:40:00,199.22,199.3,198.66,198.73,7490.0,196.2314,196.3102,195.6798,195.7487,7490.0
2023-05-05 12:50:00,198.78,199.5,198.78,199.34,2710.0,195.798,196.5072,195.798,196.3496,2710.0
2023-05-05 13:00:00,199.48,199.49,199.27,199.33,2003.0,196.4875,196.4973,196.2806,196.3397,2003.0
2023-05-05 13:10:00,199.31,199.57,199.25,199.25,2473.0,196.32,196.5761,196.2609,196.2609,2473.0
2023-05-05 13:20:00,199.3,199.58,199.22,199.58,1435.0,196.3102,196.586,196.2314,196.586,1435.0
2023-05-05 13:30:00,199.74,199.99,199.74,199.79,1400.0,196.7436,196.9898,196.7436,196.7928,1400.0
2023-05-05 13:40:00,199.81,200.03,199.8,199.88,1758.0,196.8125,197.0292,196.8027,196.8815,1758.0
2023-05-05 13:50:00,199.93,199.93,199.57,199.57,1709.0,196.9307,196.9307,196.5761,196.5761,1709.0
2023-05-05 14:00:00,199.56,199.72,199.55,199.7,2636.0,196.5663,196.7239,196.5564,196.7042,2636.0
2023-05-05 14:10:00,199.72,199.72,199.49,199.61,2379.0,196.7239,196.7239,196.4973,196.6155,2379.0
2023-05-05 14:20:00,199.69,199.99,199.67,199.99,2408.0,196.6943,196.9898,196.6746,196.9898,2408.0
2023-05-05 14:30:00,200.05,200.34,200.02,200.21,8048.0,197.0489,197.3346,197.0194,197.2065,8048.0
2023-05-05 14:40:00,200.32,200.67,200.25,200.66,6291.0,197.3149,197.6596,197.2459,197.6498,6291.0
2023-05-05 14:50:00,200.66,200.98,200.54,200.72,5514.0,197.6498,197.965,197.5316,197.7089,5514.0
2023-05-05 15:00:00,200.65,200.82,200.44,200.6,4553.0,197.6399,197.8074,197.4331,197.5907,4553.0
2023-05-05 15:10:00,200.59,200.6,200.17,200.17,5196.0,197.5808,197.5907,197.1671,197.1671,5196.0
2023-05-05 15:20:00,200.25,200.44,200.11,200.16,4175.0,197.2459,197.4331,197.108,197.1573,4175.0
2023-05-05 15:30:00,200.17,200.4,200.16,200.37,7754.0,197.1671,197.3937,197.1573,197.3641,7754.0
2023-05-05 15:40:00,200.37,200.43,200.1,200.1,18013.0,197.3641,197.4232,197.0982,197.0982,18013.0
2023-05-05 15:50:00,199.9,200.18,199.6,200.14,48634.0,196.9012,197.177,196.6057,197.1376,48634.0
2023-05-08 09:30:00,200.39,200.48,200.39,200.48,2333.0,197.3838,197.4725,197.3838,197.4725,2333.0
2023-05-08 09:40:00,200.51,200.52,199.8,200.25,3642.0,197.502,197.5119,196.8027,197.2459,3642.0
2023-05-08 09:50:00,200.37,200.81,200.14,200.41,3278.0,197.3641,197.7975,197.1376,197.4035,3278.0
2023-05-08 10:00:00,200.28,201.35,200.28,201.16,5278.0,197.2755,198.3294,197.2755,198.1423,5278.0
2023-05-08 10:10:00,201.0,201.25,200.9,201.0,4667.0,197.9847,198.2309,197.8862,197.9847,4667.0
2023-05-08 10:20:00,201.09,201.2,200.82,200.88,5092.0,198.0733,198.1817,197.8074,197.8665,5092.0
2023-05-08 10:30:00,200.96,201.23,200.96,201.23,3929.0,197.9453,198.2112,197.9453,198.2112,3929.0
2023-05-08 10:40:00,201.26,201.98,201.26,201.63,13230.0,198.2408,198.95,198.2408,198.6052,13230.0
2023-05-08 10:50:00,201.63,201.63,201.05,201.18,2186.0,198.6052,198.6052,198.0339,198.162,2186.0
2023-05-08 11:00:00,201.23,201.44,201.13,201.3,4326.0,198.2112,198.4181,198.1127,198.2802,4326.0
2023-05-08 11:10:00,201.32,201.4,201.01,201.1,4954.0,198.2999,198.3787,197.9945,198.0832,4954.0
2023-05-08 11:20:00,201.0,201.02,200.63,200.74,6635.0,197.9847,198.0044,197.6202,197.7286,6635.0
2023-05-08 11:30:00,200.67,200.97,200.55,200.55,4271.0,197.6596,197.9551,197.5414,197.5414,4271.0
2023-05-08 11:40:00,200.67,200.93,200.53,200.92,5792.0,197.6596,197.9157,197.5217,197.9059,5792.0
2023-05-08 11:50:00,200.95,201.15,200.83,200.83,3623.0,197.9354,198.1324,197.8172,197.8172,3623.0
2023-05-08 12:00:00,200.89,200.89,200.53,200.63,3801.0,197.8763,197.8763,197.5217,197.6202,3801.0
2023-05-08 12:10:00,200.58,200.64,200.2,200.51,3534.0,197.571,197.6301,197.1967,197.502,3534.0
2023-05-08 12:20:00,200.45,200.45,200.16,200.26,5936.0,197.4429,197.4429,197.1573,197.2558,5936.0
2023-05-08 12:30:00,200.27,200.41,200.23,200.24,1100.0,197.2656,197.4035,197.2262,197.2361,1100.0
2023-05-08 12:40:00,200.15,200.15,199.69,199.9,5859.0,197.1474,197.1474,196.6943,196.9012,5859.0
2023-05-08 12:50:00,199.86,200.03,199.85,200.02,2863.0,196.8618,197.0292,196.8519,197.0194,2863.0
2023-05-08 13:00:00,200.09,200.09,199.78,199.98,5208.0,197.0883,197.0883,196.783,196.98,5208.0
2023-05-08 13:10:00,199.98,200.14,199.96,200.13,3022.0,196.98,197.1376,196.9603,197.1277,3022.0
2023-05-08 13:20:00,200.08,200.3,200.05,200.11,4661.0,197.0785,197.2952,197.0489,197.108,4661.0
2023-05-08 13:30:00,200.11,200.31,200.1,200.31,3102.0,197.108,197.305,197.0982,197.305,3102.0
2023-05-08 13:40:00,200.29,200.31,200.12,200.31,3459.0,197.2853,197.305,197.1179,197.305,3459.0
2023-05-08 13:50:00,200.27,200.42,200.21,200.42,6322.0,197.2656,197.4134,197.2065,197.4134,6322.0
2023-05-08 14:00:00,200.43,200.45,199.36,199.77,11857.0,197.4232,197.4429,196.3693,196.7731,11857.0
2023-05-08 14:10:00,199.73,200.15,199.73,200.01,2612.0,196.7337,197.1474,196.7337,197.0095,2612.0
2023-05-08 14:20:00,200.04,200.24,199.95,200.21,4410.0,197.0391,197.2361,196.9504,197.2065,4410.0
2023-05-08 14:30:00,200.26,200.34,200.11,200.12,4883.0,197.2558,197.3346,197.108,197.1179,4883.0
2023-05-08 14:40:00,200.08,200.32,200.08,200.22,5990.0,197.0785,197.3149,197.0785,197.2164,5990.0
2023-05-08 14:50:00,200.21,200.3,200.14,200.25,13413.0,197.2065,197.2952,197.1376,197.2459,13413.0
2023-05-08 15:00:00,200.25,200.29,200.17,200.2,5212.0,197.2459,197.2853,197.1671,197.1967,5212.0
2023-05-08 15:10:00,200.21,200.27,199.69,199.95,15562.0,197.2065,197.2656,196.6943,196.9504,15562.0
2023-05-08 15:20:00,200.01,200.03,199.74,199.92,21112.0,197.0095,197.0292,196.7436,196.9209,21112.0
2023-05-08 15:30:00,199.94,199.98,199.76,199.89,10513.0,196.9406,196.98,196.7633,196.8913,10513.0
2023-05-08 15:40:00,199.9,200.53,199.9,200.3,15295.0,196.9012,197.5217,196.9012,197.2952,15295.0
2023-05-08 15:50:00,200.24,200.66,200.14,200.65,47245.0,197.2361,197.6498,197.1376,197.6399,47245.0
2023-05-09 09:30:00,199.11,199.14,197.95,198.61,20861.0,196.123,196.1526,194.9804,195.6305,20861.0
2023-05-09 09:40:00,198.52,199.33,198.26,198.72,4042.0,195.5419,196.3397,195.2858,195.7389,4042.0
2023-05-09 09:50:00,198.93,199.61,198.23,199.22,141460.0,195.9457,196.6155,195.2562,196.2314,141460.0
2023-05-09 10:00:00,199.22,199.51,198.87,198.98,2264.0,196.2314,196.517,195.8866,195.995,2264.0
2023-05-09 10:10:00,198.84,199.67,198.75,199.47,3109.0,195.8571,196.6746,195.7684,196.4776,3109.0
2023-05-09 10:20:00,199.72,200.32,199.51,199.76,5550.0,196.7239,197.3149,196.517,196.7633,5550.0
2023-05-09 10:30:00,199.96,200.39,199.83,200.29,3400.0,196.9603,197.3838,196.8322,197.2853,3400.0
2023-05-09 10:40:00,200.33,200.42,200.16,200.27,2993.0,197.3247,197.4134,197.1573,197.2656,2993.0
2023-05-09 10:50:00,200.26,200.52,200.26,200.51,1939.0,197.2558,197.5119,197.2558,197.502,1939.0
2023-05-09 11:00:00,200.61,200.62,199.77,199.78,3230.0,197.6005,197.6104,196.7731,196.783,3230.0
2023-05-09 11:10:00,199.73,199.98,199.5,199.9,3154.0,196.7337,196.98,196.5072,196.9012,3154.0
2023-05-09 11:20:00,199.96,200.13,199.7,199.73,2111.0,196.9603,197.1277,196.7042,196.7337,2111.0
2023-05-09 11:30:00,199.97,200.29,199.97,200.29,1409.0,196.9701,197.2853,196.9701,197.2853,1409.0
2023-05-09 11:40:00,200.14,200.32,200.14,200.26,2066.0,197.1376,197.3149,197.1376,197.2558,2066.0
2023-05-09 11:50:00,200.26,200.35,200.14,200.15,7163.0,197.2558,197.3444,197.1376,197.1474,7163.0
2023-05-09 12:00:00,200.19,200.25,199.67,199.91,1031.0,197.1868,197.2459,196.6746,196.911,1031.0
2023-05-09 12:10:00,199.74,199.89,199.52,199.78,2133.0,196.7436,196.8913,196.5269,196.783,2133.0
2023-05-09 12:20:00,199.7,199.73,199.4,199.5,5600.0,196.7042,196.7337,196.4087,196.5072,5600.0
2023-05-09 12:30:00,199.53,199.74,199.36,199.36,1482.0,196.5367,196.7436,196.3693,196.3693,1482.0
2023-05-09 12:40:00,199.36,199.42,199.26,199.26,1041.0,196.3693,196.4284,196.2708,196.2708,1041.0
2023-05-09 12:50:00,199.44,199.44,199.12,199.12,4620.0,196.4481,196.4481,196.1329,196.1329,4620.0
2023-05-09 13:00:00,199.35,199.38,199.25,199.33,2735.0,196.3594,196.389,196.2609,196.3397,2735.0
2023-05-09 13:10:00,199.29,199.33,199.15,199.22,2818.0,196.3003,196.3397,196.1624,196.2314,2818.0
2023-05-09 13:20:00,199.25,199.28,199.08,199.19,2840.0,196.2609,196.2905,196.0935,196.2018,2840.0
2023-05-09 13:30:00,199.17,199.17,199.06,199.06,1000.0,196.1821,196.1821,196.0738,196.0738,1000.0
2023-05-09 13:40:00,199.14,199.14,198.78,199.05,3644.0,196.1526,196.1526,195.798,196.0639,3644.0
2023-05-09 13:50:00,198.98,199.29,198.97,199.23,9806.0,195.995,196.3003,195.9851,196.2412,9806.0
2023-05-09 14:00:00,199.17,199.29,198.85,198.85,2956.0,196.1821,196.3003,195.8669,195.8669,2956.0
2023-05-09 14:10:00,198.79,199.43,198.79,199.27,9141.0,195.8078,196.4382,195.8078,196.2806,9141.0
2023-05-09 14:20:00,199.11,199.13,198.86,198.98,1302.0,196.123,196.1427,195.8768,195.995,1302.0
2023-05-09 14:30:00,199.03,199.07,198.75,198.75,2100.0,196.0442,196.0836,195.7684,195.7684,2100.0
2023-05-09 14:40:00,198.81,198.98,198.79,198.88,2497.0,195.8275,195.995,195.8078,195.8965,2497.0
2023-05-09 14:50:00,198.79,199.05,198.79,198.82,5312.0,195.8078,196.0639,195.8078,195.8374,5312.0
2023-05-09 15:00:00,198.86,199.12,198.83,199.09,5838.0,195.8768,196.1329,195.8472,196.1033,5838.0
2023-05-09 15:10:00,199.03,199.05,198.85,198.94,4412.0,196.0442,196.0639,195.8669,195.9556,4412.0
2023-05-09 15:20:00,198.94,199.06,198.79,199.0,5120.0,195.9556,196.0738,195.8078,196.0147,5120.0
2023-05-09 15:30:00,198.96,198.99,198.8,198.96,10079.0,195.9753,196.0048,195.8177,195.9753,10079.0
2023-05-09 15:40:00,198.92,198.97,198.7,198.97,28056.0,195.9359,195.9851,195.7192,195.9851,28056.0
2023-05-09 15:50:00,199.0,199.38,198.95,199.3,42127.0,196.0147,196.389,195.9654,196.3102,42127.0
2023-05-10 09:30:00,202.06,203.66,202.06,203.36,11625.0,199.0288,200.6048,199.0288,200.3093,11625.0
2023-05-10 09:40:00,203.06,203.06,202.19,202.22,3445.0,200.0138,200.0138,199.1568,199.1864,3445.0
2023-05-10 09:50:00,202.28,202.82,201.82,202.81,1360.0,199.2455,199.7774,198.7924,199.7675,1360.0
2023-05-10 10:00:00,202.88,203.09,202.31,202.43,5466.0,199.8365,200.0433,199.275,199.3932,5466.0
2023-05-10 10:10:00,202.48,203.29,202.33,202.4,9036.0,199.4425,200.2403,199.2947,199.3637,9036.0
2023-05-10 10:20:00,202.62,203.68,202.57,203.46,6475.0,199.5804,200.6245,199.5311,200.4078,6475.0
2023-05-10 10:30:00,203.58,203.83,202.99,203.11,8358.0,200.526,200.7722,199.9448,200.063,8358.0
2023-05-10 10:40:00,203.17,203.4,202.54,203.21,7249.0,200.1221,200.3487,199.5016,200.1615,7249.0
2023-05-10 10:50:00,203.04,203.2,202.77,202.9,5102.0,199.9941,200.1517,199.7281,199.8562,5102.0
2023-05-10 11:00:00,203.23,204.28,203.19,204.28,2733.0,200.1812,201.2155,200.1418,201.2155,2733.0
2023-05-10 11:10:00,204.22,204.4,203.97,204.3,6975.0,201.1564,201.3337,200.9101,201.2352,6975.0
2023-05-10 11:20:00,204.37,204.6,204.37,204.57,2541.0,201.3041,201.5307,201.3041,201.5011,2541.0
2023-05-10 11:30:00,204.71,204.78,204.18,204.19,4587.0,201.639,201.708,201.117,201.1268,4587.0
2023-05-10 11:40:00,204.22,204.46,204.03,204.14,2600.0,201.1564,201.3928,200.9692,201.0776,2600.0
2023-05-10 11:50:00,204.02,204.02,203.42,203.48,7445.0,200.9594,200.9594,200.3684,200.4275,7445.0
2023-05-10 12:00:00,203.51,203.51,202.89,202.9,2850.0,200.457,200.457,199.8463,199.8562,2850.0
2023-05-10 12:10:00,202.9,203.02,202.65,202.92,4116.0,199.8562,199.9744,199.6099,199.8759,4116.0
2023-05-10 12:20:00,202.83,202.83,202.45,202.51,2124.0,199.7872,199.7872,199.4129,199.472,2124.0
2023-05-10 12:30:00,202.64,202.78,202.38,202.6,5845.0,199.6001,199.738,199.344,199.5607,5845.0
2023-05-10 12:40:00,202.6,202.6,202.1,202.12,3804.0,199.5607,199.5607,199.0682,199.0879,3804.0
2023-05-10 12:50:00,201.94,202.01,201.79,201.85,2000.0,198.9106,198.9795,198.7628,198.8219,2000.0
2023-05-10 13:00:00,201.74,201.83,201.62,201.63,2210.0,198.7136,198.8022,198.5954,198.6052,2210.0
2023-05-10 13:10:00,201.55,201.59,201.04,201.3,5360.0,198.5264,198.5658,198.0241,198.2802,5360.0
2023-05-10 13:20:00,201.22,201.65,200.98,201.09,5558.0,198.2014,198.6249,197.965,198.0733,5558.0
2023-05-10 13:30:00,201.12,201.42,199.87,200.76,104637.0,198.1029,198.3984,196.8716,197.7483,104637.0
2023-05-10 13:40:00,200.75,201.81,200.75,201.81,8828.0,197.7384,198.7825,197.7384,198.7825,8828.0
2023-05-10 13:50:00,201.77,201.82,201.34,201.75,5244.0,198.7431,198.7924,198.3196,198.7234,5244.0
2023-05-10 14:00:00,201.78,202.51,201.78,202.51,6377.0,198.753,199.472,198.753,199.472,6377.0
2023-05-10 14:10:00,202.45,202.74,202.4,202.72,3703.0,199.4129,199.6986,199.3637,199.6789,3703.0
2023-05-10 14:20:00,202.64,202.64,202.15,202.45,4126.0,199.6001,199.6001,199.1174,199.4129,4126.0
2023-05-10 14:30:00,202.74,203.08,202.65,202.95,3129.0,199.6986,200.0335,199.6099,199.9054,3129.0
2023-05-10 14:40:00,203.01,203.43,202.96,203.18,5872.0,199.9645,200.3782,199.9153,200.132,5872.0
2023-05-10 14:50:00,203.17,203.29,202.86,203.06,6279.0,200.1221,200.2403,199.8168,200.0138,6279.0
2023-05-10 15:00:00,202.99,203.26,202.93,203.26,3757.0,199.9448,200.2108,199.8857,200.2108,3757.0
2023-05-10 15:10:00,203.28,203.28,202.82,203.22,6355.0,200.2305,200.2305,199.7774,200.1714,6355.0
2023-05-10 15:20:00,203.33,204.3,203.33,203.87,19963.0,200.2797,201.2352,200.2797,200.8116,19963.0
2023-05-10 15:30:00,203.86,204.59,203.84,204.4,13254.0,200.8018,201.5208,200.7821,201.3337,13254.0
2023-05-10 15:40:00,204.45,204.57,204.32,204.39,22533.0,201.3829,201.5011,201.2549,201.3238,22533.0
2023-05-10 15:50:00,204.33,204.38,203.36,203.42,82512.0,201.2647,201.314,200.3093,200.3684,82512.0
2023-05-11 09:30:00,203.8,204.18,202.16,204.06,12700.0,200.7427,201.117,199.1273,200.9988,12700.0
2023-05-11 09:40:00,203.69,204.57,203.62,203.7,9127.0,200.6343,201.5011,200.5654,200.6442,9127.0
2023-05-11 09:50:00,203.84,204.15,203.37,203.57,4588.0,200.7821,201.0874,200.3191,200.5161,4588.0
2023-05-11 10:00:00,203.56,204.19,203.56,204.05,6137.0,200.5063,201.1268,200.5063,200.9889,6137.0
2023-05-11 10:10:00,204.15,204.68,203.91,204.27,5102.0,201.0874,201.6095,200.851,201.2056,5102.0
2023-05-11 10:20:00,204.26,204.88,204.01,204.5,7036.0,201.1958,201.8065,200.9495,201.4322,7036.0
2023-05-11 10:30:00,204.74,204.77,204.02,204.03,2420.0,201.6686,201.6981,200.9594,200.9692,2420.0
2023-05-11 10:40:00,204.2,204.38,203.72,204.18,5091.0,201.1367,201.314,200.6639,201.117,5091.0
2023-05-11 10:50:00,204.26,204.78,204.06,204.69,2884.0,201.1958,201.708,200.9988,201.6193,2884.0
2023-05-11 11:00:00,204.78,204.96,204.37,204.41,11096.0,201.708,201.8853,201.3041,201.3435,11096.0
2023-05-11 11:10:00,204.55,204.65,204.11,204.17,3917.0,201.4814,201.5799,201.048,201.1071,3917.0
2023-05-11 11:20:00,204.09,204.49,204.09,204.45,3397.0,201.0283,201.4223,201.0283,201.3829,3397.0
2023-05-11 11:30:00,204.47,204.95,204.47,204.86,11531.0,201.4026,201.8754,201.4026,201.7868,11531.0
2023-05-11 11:40:00,204.96,205.44,204.96,205.21,6829.0,201.8853,202.3581,201.8853,202.1315,6829.0
2023-05-11 11:50:00,205.21,205.42,205.12,205.28,5865.0,202.1315,202.3384,202.0429,202.2005,5865.0
2023-05-11 12:00:00,205.3,205.4,204.75,204.98,7890.0,202.2202,202.3187,201.6784,201.905,7890.0
2023-05-11 12:10:00,204.97,204.97,204.52,204.6,4594.0,201.8951,201.8951,201.4519,201.5307,4594.0
2023-05-11 12:20:00,204.8,205.02,204.42,204.44,3755.0,201.7277,201.9444,201.3534,201.3731,3755.0
2023-05-11 12:30:00,204.58,204.91,204.58,204.91,1527.0,201.511,201.836,201.511,201.836,1527.0
2023-05-11 12:40:00,204.89,204.93,204.78,204.78,4393.0,201.8163,201.8557,201.708,201.708,4393.0
2023-05-11 12:50:00,204.78,204.84,204.49,204.66,2170.0,201.708,201.7671,201.4223,201.5898,2170.0
2023-05-11 13:00:00,204.55,204.71,204.44,204.51,1700.0,201.4814,201.639,201.3731,201.442,1700.0
2023-05-11 13:10:00,204.41,204.43,204.16,204.39,1830.0,201.3435,201.3632,201.0973,201.3238,1830.0
2023-05-11 13:20:00,204.4,204.47,204.12,204.25,3257.0,201.3337,201.4026,201.0579,201.1859,3257.0
2023-05-11 13:30:00,204.2,204.21,203.86,204.09,3373.0,201.1367,201.1465,200.8018,201.0283,3373.0
2023-05-11 13:40:00,204.05,204.05,202.94,202.96,6282.0,200.9889,200.9889,199.8956,199.9153,6282.0
2023-05-11 13:50:00,202.78,203.48,202.78,203.48,2101.0,199.738,200.4275,199.738,200.4275,2101.0
2023-05-11 14:00:00,203.53,203.64,203.26,203.34,4748.0,200.4767,200.5851,200.2108,200.2896,4748.0
2023-05-11 14:10:00,203.37,203.44,203.21,203.23,2512.0,200.3191,200.3881,200.1615,200.1812,2512.0
2023-05-11 14:20:00,203.12,203.2,202.87,202.91,5446.0,200.0729,200.1517,199.8266,199.866,5446.0
2023-05-11 14:30:00,202.93,203.08,202.77,203.08,3319.0,199.8857,200.0335,199.7281,200.0335,3319.0
2023-05-11 14:40:00,203.08,203.33,202.97,203.33,7242.0,200.0335,200.2797,199.9251,200.2797,7242.0
2023-05-11 14:50:00,203.34,203.39,203.07,203.25,2546.0,200.2896,200.3388,200.0236,200.2009,2546.0
2023-05-11 15:00:00,203.33,203.44,203.21,203.41,4427.0,200.2797,200.3881,200.1615,200.3585,4427.0
2023-05-11 15:10:00,203.35,203.37,203.09,203.2,4388.0,200.2994,200.3191,200.0433,200.1517,4388.0
2023-05-11 15:20:00,203.14,203.38,203.13,203.18,5574.0,200.0926,200.329,200.0827,200.132,5574.0
2023-05-11 15:30:00,203.2,203.5,202.79,202.79,12394.0,200.1517,200.4472,199.7478,199.7478,12394.0
2023-05-11 15:40:00,202.86,203.31,202.65,203.14,20453.0,199.8168,200.26,199.6099,200.0926,20453.0
2023-05-11 15:50:00,203.1,203.72,202.96,203.67,54556.0,200.0532,200.6639,199.9153,200.6146,54556.0
2023-05-12 09:30:00,205.0,205.97,203.36,204.27,10089.0,201.9247,202.8801,200.3093,201.2056,10089.0
2023-05-12 09:40:00,204.36,204.9,203.92,204.77,50797.0,201.2943,201.8262,200.8609,201.6981,50797.0
2023-05-12 09:50:00,204.84,205.0,203.82,203.82,4329.0,201.7671,201.9247,200.7624,200.7624,4329.0
2023-05-12 10:00:00,203.66,204.09,203.46,204.06,11309.0,200.6048,201.0283,200.4078,200.9988,11309.0
2023-05-12 10:10:00,204.15,204.72,203.93,204.53,13676.0,201.0874,201.6489,200.8707,201.4617,13676.0
2023-05-12 10:20:00,204.53,204.71,204.35,204.5,7111.0,201.4617,201.639,201.2844,201.4322,7111.0
2023-05-12 10:30:00,204.45,204.52,203.59,203.87,13695.0,201.3829,201.4519,200.5358,200.8116,13695.0
2023-05-12 10:40:00,203.86,204.2,203.64,203.93,4240.0,200.8018,201.1367,200.5851,200.8707,4240.0
2023-05-12 10:50:00,203.9,203.93,203.28,203.7,9023.0,200.8412,200.8707,200.2305,200.6442,9023.0
2023-05-12 11:00:00,203.74,204.12,203.71,204.11,4186.0,200.6836,201.0579,200.654,201.048,4186.0
2023-05-12 11:10:00,204.07,204.29,203.86,204.29,12615.0,201.0086,201.2253,200.8018,201.2253,12615.0
2023-05-12 11:20:00,204.18,204.29,203.87,204.03,7225.0,201.117,201.2253,200.8116,200.9692,7225.0
2023-05-12 11:30:00,203.95,204.28,203.88,204.11,8389.0,200.8904,201.2155,200.8215,201.048,8389.0
2023-05-12 11:40:00,204.1,204.3,204.05,204.2,4636.0,201.0382,201.2352,200.9889,201.1367,4636.0
2023-05-12 11:50:00,204.16,204.32,203.89,204.26,8026.0,201.0973,201.2549,200.8313,201.1958,8026.0
2023-05-12 12:00:00,204.18,204.38,204.06,204.19,12600.0,201.117,201.314,200.9988,201.1268,12600.0
2023-05-12 12:10:00,204.18,204.32,203.99,204.24,7094.0,201.117,201.2549,200.9298,201.1761,7094.0
2023-05-12 12:20:00,204.2,204.55,204.04,204.41,8726.0,201.1367,201.4814,200.9791,201.3435,8726.0
2023-05-12 12:30:00,204.36,204.48,203.75,203.88,10215.0,201.2943,201.4125,200.6934,200.8215,10215.0
2023-05-12 12:40:00,203.86,203.91,203.59,203.83,6908.0,200.8018,200.851,200.5358,200.7722,6908.0
2023-05-12 12:50:00,203.72,203.79,203.43,203.63,2470.0,200.6639,200.7328,200.3782,200.5752,2470.0
2023-05-12 13:00:00,203.59,203.85,203.45,203.54,5172.0,200.5358,200.7919,200.3979,200.4866,5172.0
2023-05-12 13:10:00,203.75,203.82,203.51,203.61,3694.0,200.6934,200.7624,200.457,200.5555,3694.0
2023-05-12 13:20:00,203.62,203.82,203.55,203.69,3368.0,200.5654,200.7624,200.4964,200.6343,3368.0
2023-05-12 13:30:00,203.73,203.86,203.5,203.5,8704.0,200.6737,200.8018,200.4472,200.4472,8704.0
2023-05-12 13:40:00,203.45,203.59,203.29,203.55,3558.0,200.3979,200.5358,200.2403,200.4964,3558.0
2023-05-12 13:50:00,203.51,203.57,203.06,203.18,5958.0,200.457,200.5161,200.0138,200.132,5958.0
2023-05-12 14:00:00,203.09,203.31,203.07,203.16,43800.0,200.0433,200.26,200.0236,200.1123,43800.0
2023-05-12 14:10:00,203.26,203.29,202.72,202.8,2828.0,200.2108,200.2403,199.6789,199.7577,2828.0
2023-05-12 14:20:00,202.8,203.14,202.71,202.95,3810.0,199.7577,200.0926,199.669,199.9054,3810.0
2023-05-12 14:30:00,202.86,202.93,202.57,202.58,3275.0,199.8168,199.8857,199.5311,199.541,3275.0
2023-05-12 14:40:00,202.53,202.76,202.41,202.63,4915.0,199.4917,199.7183,199.3735,199.5902,4915.0
2023-05-12 14:50:00,202.66,202.95,202.66,202.94,4687.0,199.6198,199.9054,199.6198,199.8956,4687.0
2023-05-12 15:00:00,202.92,203.11,202.83,203.04,2423.0,199.8759,200.063,199.7872,199.9941,2423.0
2023-05-12 15:10:00,202.99,203.1,202.88,203.05,3970.0,199.9448,200.0532,199.8365,200.0039,3970.0
2023-05-12 15:20:00,203.11,203.16,202.92,202.97,3578.0,200.063,200.1123,199.8759,199.9251,3578.0
2023-05-12 15:30:00,203.07,203.25,202.91,203.03,6182.0,200.0236,200.2009,199.866,199.9842,6182.0
2023-05-12 15:40:00,203.14,203.31,203.02,203.25,16929.0,200.0926,200.26,199.9744,200.2009,16929.0
2023-05-12 15:50:00,203.35,203.99,203.35,203.95,39388.0,200.2994,200.9298,200.2994,200.8904,39388.0
2023-05-15 09:30:00,204.16,204.99,203.74,203.9,30224.0,201.0973,201.9148,200.6836,200.8412,30224.0
2023-05-15 09:40:00,203.9,204.83,203.88,204.14,28104.0,200.8412,201.7572,200.8215,201.0776,28104.0
2023-05-15 09:50:00,204.03,204.46,203.91,204.2,2696.0,200.9692,201.3928,200.851,201.1367,2696.0
2023-05-15 10:00:00,204.22,204.41,203.29,203.88,54095.0,201.1564,201.3435,200.2403,200.8215,54095.0
2023-05-15 10:10:00,203.88,204.3,203.68,203.99,5879.0,200.8215,201.2352,200.6245,200.9298,5879.0
2023-05-15 10:20:00,204.15,204.6,204.15,204.27,2099.0,201.0874,201.5307,201.0874,201.2056,2099.0
2023-05-15 10:30:00,204.31,204.49,204.16,204.49,4251.0,201.245,201.4223,201.0973,201.4223,4251.0
2023-05-15 10:40:00,204.22,204.52,204.14,204.2,6919.0,201.1564,201.4519,201.0776,201.1367,6919.0
2023-05-15 10:50:00,204.2,204.32,204.07,204.2,4060.0,201.1367,201.2549,201.0086,201.1367,4060.0
2023-05-15 11:00:00,204.35,204.35,204.18,204.19,3107.0,201.2844,201.2844,201.117,201.1268,3107.0
2023-05-15 11:10:00,203.96,204.14,203.84,204.03,3604.0,200.9003,201.0776,200.7821,200.9692,3604.0
2023-05-15 11:20:00,203.91,204.18,203.89,203.99,4552.0,200.851,201.117,200.8313,200.9298,4552.0
2023-05-15 11:30:00,204.03,204.21,203.91,204.0,4113.0,200.9692,201.1465,200.851,200.9397,4113.0
2023-05-15 11:40:00,203.93,204.16,203.87,204.02,3296.0,200.8707,201.0973,200.8116,200.9594,3296.0
2023-05-15 11:50:00,204.03,204.13,203.88,203.94,2100.0,200.9692,201.0677,200.8215,200.8806,2100.0
2023-05-15 12:00:00,203.92,204.04,203.75,203.79,11706.0,200.8609,200.9791,200.6934,200.7328,11706.0
2023-05-15 12:10:00,203.85,203.85,203.47,203.67,5696.0,200.7919,200.7919,200.4176,200.6146,5696.0
2023-05-15 12:20:00,203.7,203.96,203.59,203.87,4989.0,200.6442,200.9003,200.5358,200.8116,4989.0
2023-05-15 12:30:00,203.83,204.05,203.71,203.94,2798.0,200.7722,200.9889,200.654,200.8806,2798.0
2023-05-15 12:40:00,203.89,204.15,203.79,204.15,5101.0,200.8313,201.0874,200.7328,201.0874,5101.0
2023-05-15 12:50:00,204.31,204.64,204.27,204.59,4007.0,201.245,201.5701,201.2056,201.5208,4007.0
2023-05-15 13:00:00,204.62,204.87,204.62,204.87,1432.0,201.5504,201.7966,201.5504,201.7966,1432.0
2023-05-15 13:10:00,205.1,205.49,205.02,205.28,2077.0,202.0232,202.4073,201.9444,202.2005,2077.0
2023-05-15 13:20:00,205.27,205.41,204.84,204.84,7779.0,202.1906,202.3285,201.7671,201.7671,7779.0
2023-05-15 13:30:00,204.95,205.16,204.82,205.16,1441.0,201.8754,202.0823,201.7474,202.0823,1441.0
2023-05-15 13:40:00,204.98,205.07,204.67,204.72,4869.0,201.905,201.9936,201.5996,201.6489,4869.0
2023-05-15 13:50:00,204.72,205.26,204.71,205.16,2991.0,201.6489,202.1808,201.639,202.0823,2991.0
2023-05-15 14:00:00,205.13,205.31,205.02,205.02,1240.0,202.0527,202.23,201.9444,201.9444,1240.0
2023-05-15 14:10:00,205.08,205.38,205.02,205.15,3245.0,202.0035,202.299,201.9444,202.0724,3245.0
2023-05-15 14:20:00,205.02,205.15,204.94,205.0,3714.0,201.9444,202.0724,201.8656,201.9247,3714.0
2023-05-15 14:30:00,204.98,205.03,204.72,205.03,3687.0,201.905,201.9542,201.6489,201.9542,3687.0
2023-05-15 14:40:00,205.12,205.33,205.03,205.25,6386.0,202.0429,202.2497,201.9542,202.1709,6386.0
2023-05-15 14:50:00,205.33,205.34,205.12,205.22,2493.0,202.2497,202.2596,202.0429,202.1414,2493.0
2023-05-15 15:00:00,205.17,205.48,205.15,205.43,2699.0,202.0921,202.3975,202.0724,202.3482,2699.0
2023-05-15 15:10:00,205.44,205.7,205.31,205.7,3880.0,202.3581,202.6142,202.23,202.6142,3880.0
2023-05-15 15:20:00,205.76,205.76,205.47,205.66,5654.0,202.6733,202.6733,202.3876,202.5748,5654.0
2023-05-15 15:30:00,205.68,205.68,205.41,205.49,12676.0,202.5945,202.5945,202.3285,202.4073,12676.0
2023-05-15 15:40:00,205.48,205.68,205.36,205.64,18290.0,202.3975,202.5945,202.2793,202.5551,18290.0
2023-05-15 15:50:00,205.62,205.62,204.88,205.62,40502.0,202.5354,202.5354,201.8065,202.5354,40502.0
2023-05-16 09:30:00,204.1,204.1,202.65,203.25,7452.0,201.0382,201.0382,199.6099,200.2009,7452.0
2023-05-16 09:40:00,203.25,203.83,203.21,203.37,2433.0,200.2009,200.7722,200.1615,200.3191,2433.0
2023-05-16 09:50:00,203.28,203.71,203.11,203.51,3500.0,200.2305,200.654,200.063,200.457,3500.0
2023-05-16 10:00:00,203.25,203.71,203.2,203.2,3700.0,200.2009,200.654,200.1517,200.1517,3700.0
2023-05-16 10:10:00,203.13,203.23,202.74,203.2,5432.0,200.0827,200.1812,199.6986,200.1517,5432.0
2023-05-16 10:20:00,203.05,203.3,202.79,203.3,7597.0,200.0039,200.2502,199.7478,200.2502,7597.0
2023-05-16 10:30:00,203.44,203.44,202.72,202.73,12076.0,200.3881,200.3881,199.6789,199.6887,12076.0
2023-05-16 10:40:00,202.7,203.09,202.69,203.09,2300.0,199.6592,200.0433,199.6493,200.0433,2300.0
2023-05-16 10:50:00,203.11,203.54,202.75,202.75,2854.0,200.063,200.4866,199.7084,199.7084,2854.0
2023-05-16 11:00:00,202.95,202.98,202.61,202.86,6301.0,199.9054,199.935,199.5705,199.8168,6301.0
2023-05-16 11:10:00,202.68,202.98,202.4,202.4,2851.0,199.6395,199.935,199.3637,199.3637,2851.0
2023-05-16 11:20:00,202.49,202.64,202.23,202.64,3164.0,199.4523,199.6001,199.1962,199.6001,3164.0
2023-05-16 11:30:00,202.44,202.44,202.15,202.15,4275.0,199.4031,199.4031,199.1174,199.1174,4275.0
2023-05-16 11:40:00,202.15,202.44,202.03,202.39,2446.0,199.1174,199.4031,198.9992,199.3538,2446.0
2023-05-16 11:50:00,202.39,202.65,202.31,202.54,2507.0,199.3538,199.6099,199.275,199.5016,2507.0
2023-05-16 12:00:00,202.5,202.56,202.25,202.27,2500.0,199.4622,199.5213,199.2159,199.2356,2500.0
2023-05-16 12:10:00,202.28,202.52,202.28,202.52,1500.0,199.2455,199.4819,199.2455,199.4819,1500.0
2023-05-16 12:20:00,202.54,202.75,202.54,202.75,1812.0,199.5016,199.7084,199.5016,199.7084,1812.0
2023-05-16 12:30:00,202.75,202.8,202.57,202.69,1900.0,199.7084,199.7577,199.5311,199.6493,1900.0
2023-05-16 12:40:00,202.78,202.8,202.65,202.75,1800.0,199.738,199.7577,199.6099,199.7084,1800.0
2023-05-16 12:50:00,202.78,202.98,202.76,202.83,1700.0,199.738,199.935,199.7183,199.7872,1700.0
2023-05-16 13:00:00,202.79,203.09,202.79,202.99,1010.0,199.7478,200.0433,199.7478,199.9448,1010.0
2023-05-16 13:10:00,203.0,203.02,202.74,202.8,1229.0,199.9547,199.9744,199.6986,199.7577,1229.0
2023-05-16 13:20:00,202.75,202.81,202.7,202.7,1800.0,199.7084,199.7675,199.6592,199.6592,1800.0
2023-05-16 13:30:00,202.76,202.83,202.66,202.74,6563.0,199.7183,199.7872,199.6198,199.6986,6563.0
2023-05-16 13:40:00,202.71,202.87,202.71,202.73,1029.0,199.669,199.8266,199.669,199.6887,1029.0
2023-05-16 13:50:00,202.73,202.8,202.7,202.75,1465.0,199.6887,199.7577,199.6592,199.7084,1465.0
2023-05-16 14:00:00,202.85,202.86,202.69,202.84,6505.0,199.8069,199.8168,199.6493,199.7971,6505.0
2023-05-16 14:10:00,202.76,202.94,202.7,202.94,1800.0,199.7183,199.8956,199.6592,199.8956,1800.0
2023-05-16 14:20:00,202.91,202.92,202.83,202.88,604.0,199.866,199.8759,199.7872,199.8365,604.0
2023-05-16 14:30:00,202.74,203.02,202.73,203.0,2287.0,199.6986,199.9744,199.6887,199.9547,2287.0
2023-05-16 14:40:00,203.09,203.33,203.09,203.33,1214.0,200.0433,200.2797,200.0433,200.2797,1214.0
2023-05-16 14:50:00,203.41,203.46,203.21,203.26,1700.0,200.3585,200.4078,200.1615,200.2108,1700.0
2023-05-16 15:00:00,203.37,203.56,203.3,203.52,2625.0,200.3191,200.5063,200.2502,200.4669,2625.0
2023-05-16 15:10:00,203.41,203.47,203.28,203.37,1574.0,200.3585,200.4176,200.2305,200.3191,1574.0
2023-05-16 15:20:00,203.27,203.5,203.26,203.45,3231.0,200.2206,200.4472,200.2108,200.3979,3231.0
2023-05-16 15:30:00,203.49,203.64,203.29,203.47,4553.0,200.4373,200.5851,200.2403,200.4176,4553.0
2023-05-16 15:40:00,203.49,203.56,203.25,203.35,5773.0,200.4373,200.5063,200.2009,200.2994,5773.0
2023-05-16 15:50:00,203.29,203.45,202.89,203.09,37561.0,200.2403,200.3979,199.8463,200.0433,37561.0
2023-05-17 09:30:00,205.2,205.2,203.29,203.6,14463.0,202.1217,202.1217,200.2403,200.5457,14463.0
2023-05-17 09:40:00,203.43,203.73,203.08,203.44,5878.0,200.3782,200.6737,200.0335,200.3881,5878.0
2023-05-17 09:50:00,203.1,203.45,202.62,202.73,16321.0,200.0532,200.3979,199.5804,199.6887,16321.0
2023-05-17 10:00:00,202.59,203.35,202.58,203.24,7730.0,199.5508,200.2994,199.541,200.1911,7730.0
2023-05-17 10:10:00,203.46,203.56,203.45,203.52,701.0,200.4078,200.5063,200.3979,200.4669,701.0
2023-05-17 10:20:00,203.36,203.4,203.18,203.4,1024.0,200.3093,200.3487,200.132,200.3487,1024.0
2023-05-17 10:30:00,203.55,203.56,203.1,203.26,2912.0,200.4964,200.5063,200.0532,200.2108,2912.0
2023-05-17 10:40:00,203.3,203.71,203.16,203.37,11486.0,200.2502,200.654,200.1123,200.3191,11486.0
2023-05-17 10:50:00,203.41,203.62,203.32,203.6,2859.0,200.3585,200.5654,200.2699,200.5457,2859.0
2023-05-17 11:00:00,203.7,203.95,203.7,203.91,2210.0,200.6442,200.8904,200.6442,200.851,2210.0
2023-05-17 11:10:00,203.91,204.53,203.9,204.39,2500.0,200.851,201.4617,200.8412,201.3238,2500.0
2023-05-17 11:20:00,204.39,204.47,204.07,204.46,2930.0,201.3238,201.4026,201.0086,201.3928,2930.0
2023-05-17 11:30:00,204.44,204.56,204.42,204.5,1123.0,201.3731,201.4913,201.3534,201.4322,1123.0
2023-05-17 11:40:00,204.61,204.77,204.5,204.5,1362.0,201.5405,201.6981,201.4322,201.4322,1362.0
2023-05-17 11:50:00,204.49,204.65,204.36,204.47,3729.0,201.4223,201.5799,201.2943,201.4026,3729.0
2023-05-17 12:00:00,204.61,204.63,204.38,204.61,22220.0,201.5405,201.5602,201.314,201.5405,22220.0
2023-05-17 12:10:00,204.59,204.6,204.41,204.5,1334.0,201.5208,201.5307,201.3435,201.4322,1334.0
2023-05-17 12:20:00,204.49,204.59,204.45,204.52,1969.0,201.4223,201.5208,201.3829,201.4519,1969.0
2023-05-17 12:30:00,204.56,204.92,204.56,204.92,3582.0,201.4913,201.8459,201.4913,201.8459,3582.0
2023-05-17 12:40:00,204.86,205.28,204.85,205.28,813.0,201.7868,202.2005,201.7769,202.2005,813.0
2023-05-17 12:50:00,205.39,205.66,205.38,205.59,1310.0,202.3088,202.5748,202.299,202.5058,1310.0
2023-05-17 13:00:00,205.69,206.1,205.69,206.09,1435.0,202.6043,203.0082,202.6043,202.9983,1435.0
2023-05-17 13:10:00,205.99,205.99,205.77,205.87,2929.0,202.8998,202.8998,202.6831,202.7816,2929.0
2023-05-17 13:20:00,206.0,206.3,205.97,206.27,2548.0,202.9097,203.2052,202.8801,203.1756,2548.0
2023-05-17 13:30:00,206.25,206.52,206.25,206.52,1394.0,203.1559,203.4219,203.1559,203.4219,1394.0
2023-05-17 13:40:00,206.6,206.6,206.39,206.43,1790.0,203.5007,203.5007,203.2938,203.3332,1790.0
2023-05-17 13:50:00,206.42,206.57,206.03,206.03,2066.0,203.3234,203.4711,202.9392,202.9392,2066.0
2023-05-17 14:00:00,206.21,206.21,205.78,205.78,2990.0,203.1165,203.1165,202.693,202.693,2990.0
2023-05-17 14:10:00,205.85,206.2,205.8,206.05,3130.0,202.7619,203.1067,202.7127,202.9589,3130.0
2023-05-17 14:20:00,206.02,206.11,205.79,205.83,1682.0,202.9294,203.018,202.7028,202.7422,1682.0
2023-05-17 14:30:00,205.97,206.14,205.88,206.11,1516.0,202.8801,203.0476,202.7915,203.018,1516.0
2023-05-17 14:40:00,206.13,206.26,205.87,206.26,2702.0,203.0377,203.1658,202.7816,203.1658,2702.0
2023-05-17 14:50:00,206.27,206.34,206.07,206.09,2331.0,203.1756,203.2446,202.9786,202.9983,2331.0
2023-05-17 15:00:00,206.02,206.4,206.02,206.2,1387.0,202.9294,203.3037,202.9294,203.1067,1387.0
2023-05-17 15:10:00,206.25,206.38,206.13,206.27,2586.0,203.1559,203.284,203.0377,203.1756,2586.0
2023-05-17 15:20:00,206.2,206.2,205.47,205.62,4784.0,203.1067,203.1067,202.3876,202.5354,4784.0
2023-05-17 15:30:00,205.68,205.73,205.51,205.59,4922.0,202.5945,202.6437,202.427,202.5058,4922.0
2023-05-17 15:40:00,205.56,205.98,205.49,205.91,9898.0,202.4763,202.89,202.4073,202.821,9898.0
2023-05-17 15:50:00,205.82,205.89,205.43,205.55,37230.0,202.7324,202.8013,202.3482,202.4664,37230.0
2023-05-18 09:30:00,205.82,206.34,205.82,206.34,2617.0,202.7324,203.2446,202.7324,203.2446,2617.0
2023-05-18 09:40:00,205.97,206.29,205.82,206.09,1242.0,202.8801,203.1953,202.7324,202.9983,1242.0
2023-05-18 09:50:00,206.08,206.48,206.07,206.19,4289.0,202.9885,203.3825,202.9786,203.0968,4289.0
2023-05-18 10:00:00,206.21,207.22,206.2,207.22,5847.0,203.1165,204.1114,203.1067,204.1114,5847.0
2023-05-18 10:10:00,207.37,207.73,207.18,207.67,3733.0,204.2591,204.6137,204.072,204.5546,3733.0
2023-05-18 10:20:00,207.87,208.16,207.78,208.01,10674.0,204.7516,205.0373,204.663,204.8895,10674.0
2023-05-18 10:30:00,208.02,208.2,207.91,208.0,8290.0,204.8994,205.0767,204.791,204.8797,8290.0
2023-05-18 10:40:00,208.0,208.36,207.9,208.06,10081.0,204.8797,205.2343,204.7812,204.9388,10081.0
2023-05-18 10:50:00,208.08,208.42,208.05,208.21,12712.0,204.9585,205.2934,204.9289,205.0865,12712.0
2023-05-18 11:00:00,208.23,208.97,208.23,208.73,5314.0,205.1062,205.8351,205.1062,205.5987,5314.0
2023-05-18 11:10:00,208.74,208.87,208.23,208.87,12388.0,205.6086,205.7366,205.1062,205.7366,12388.0
2023-05-18 11:20:00,208.81,208.81,208.54,208.57,1395.0,205.6775,205.6775,205.4116,205.4411,1395.0
2023-05-18 11:30:00,208.6,208.8,208.43,208.69,5217.0,205.4707,205.6677,205.3032,205.5593,5217.0
2023-05-18 11:40:00,208.69,209.45,208.68,209.17,12352.0,205.5593,206.3079,205.5495,206.0321,12352.0
2023-05-18 11:50:00,209.53,210.14,209.25,209.49,7654.0,206.3867,206.9876,206.1109,206.3473,7654.0
2023-05-18 12:00:00,209.42,209.42,209.06,209.06,12745.0,206.2784,206.2784,205.9238,205.9238,12745.0
2023-05-18 12:10:00,209.22,209.48,208.9,209.16,7663.0,206.0814,206.3375,205.7662,206.0223,7663.0
2023-05-18 12:20:00,209.08,209.27,208.8,208.91,3761.0,205.9435,206.1306,205.6677,205.776,3761.0
2023-05-18 12:30:00,208.95,209.03,208.26,208.34,2326.0,205.8154,205.8942,205.1358,205.2146,2326.0
2023-05-18 12:40:00,208.39,208.63,208.31,208.63,3130.0,205.2638,205.5002,205.185,205.5002,3130.0
2023-05-18 12:50:00,208.51,208.78,208.02,208.21,3541.0,205.382,205.648,204.8994,205.0865,3541.0
2023-05-18 13:00:00,208.41,208.63,208.4,208.61,1252.0,205.2835,205.5002,205.2737,205.4805,1252.0
2023-05-18 13:10:00,208.52,208.53,208.29,208.49,2102.0,205.3919,205.4017,205.1653,205.3623,2102.0
2023-05-18 13:20:00,208.51,208.84,208.51,208.53,3903.0,205.382,205.7071,205.382,205.4017,3903.0
2023-05-18 13:30:00,208.35,208.95,208.35,208.78,1616.0,205.2244,205.8154,205.2244,205.648,1616.0
2023-05-18 13:40:00,208.65,208.72,208.46,208.57,2604.0,205.5199,205.5889,205.3328,205.4411,2604.0
2023-05-18 13:50:00,208.53,208.54,208.16,208.36,2523.0,205.4017,205.4116,205.0373,205.2343,2523.0
2023-05-18 14:00:00,208.31,208.6,208.21,208.26,4201.0,205.185,205.4707,205.0865,205.1358,4201.0
2023-05-18 14:10:00,208.19,208.69,208.15,208.48,4746.0,205.0668,205.5593,205.0274,205.3525,4746.0
2023-05-18 14:20:00,208.6,209.48,208.59,209.26,2501.0,205.4707,206.3375,205.4608,206.1208,2501.0
2023-05-18 14:30:00,209.5,209.79,209.46,209.79,2453.0,206.3572,206.6428,206.3178,206.6428,2453.0
2023-05-18 14:40:00,209.82,209.91,209.55,209.91,3595.0,206.6724,206.761,206.4064,206.761,3595.0
2023-05-18 14:50:00,209.98,210.05,209.78,209.84,2936.0,206.83,206.8989,206.633,206.6921,2936.0
2023-05-18 15:00:00,209.87,209.99,209.58,209.72,3058.0,206.7216,206.8398,206.436,206.5739,3058.0
2023-05-18 15:10:00,209.8,210.31,209.8,210.31,7244.0,206.6527,207.155,206.6527,207.155,7244.0
2023-05-18 15:20:00,210.33,210.36,209.86,209.97,15428.0,207.1747,207.2043,206.7118,206.8201,15428.0
2023-05-18 15:30:00,209.95,210.23,209.58,210.0,14510.0,206.8004,207.0762,206.436,206.8497,14510.0
2023-05-18 15:40:00,210.0,210.9,209.99,210.65,15705.0,206.8497,207.7362,206.8398,207.4899,15705.0
2023-05-18 15:50:00,210.77,211.07,210.23,210.36,77016.0,207.6081,207.9036,207.0762,207.2043,77016.0
2023-05-19 09:30:00,211.67,212.61,211.59,212.57,20182.0,208.4946,209.4205,208.4158,209.3811,20182.0
2023-05-19 09:40:00,212.33,212.33,210.72,211.27,3657.0,209.1447,209.1447,207.5589,208.1006,3657.0
2023-05-19 09:50:00,211.23,211.98,211.23,211.52,1875.0,208.0612,208.8,208.0612,208.3469,1875.0
2023-05-19 10:00:00,211.27,211.34,210.68,211.34,4927.0,208.1006,208.1696,207.5195,208.1696,4927.0
2023-05-19 10:10:00,211.29,211.48,211.09,211.34,2908.0,208.1203,208.3075,207.9233,208.1696,2908.0
2023-05-19 10:20:00,211.6,212.55,211.6,212.55,9183.0,208.4257,209.3614,208.4257,209.3614,9183.0
2023-05-19 10:30:00,212.72,213.28,212.21,212.5,30619.0,209.5289,210.0805,209.0265,209.3122,30619.0
2023-05-19 10:40:00,212.63,212.64,211.85,212.3,2885.0,209.4402,209.4501,208.6719,209.1152,2885.0
2023-05-19 10:50:00,212.32,212.35,211.86,211.86,6196.0,209.1349,209.1644,208.6818,208.6818,6196.0
2023-05-19 11:00:00,211.98,212.01,211.09,211.09,5241.0,208.8,208.8295,207.9233,207.9233,5241.0
2023-05-19 11:10:00,211.01,211.11,209.93,210.26,6118.0,207.8445,207.943,206.7807,207.1058,6118.0
2023-05-19 11:20:00,210.3,210.54,209.7,209.71,2898.0,207.1452,207.3816,206.5542,206.564,2898.0
2023-05-19 11:30:00,209.81,209.99,209.3,209.3,1850.0,206.6625,206.8398,206.1602,206.1602,1850.0
2023-05-19 11:40:00,209.3,210.48,209.13,210.48,2570.0,206.1602,207.3225,205.9927,207.3225,2570.0
2023-05-19 11:50:00,210.46,210.82,210.18,210.24,4770.0,207.3028,207.6574,207.027,207.0861,4770.0
2023-05-19 12:00:00,210.37,210.52,209.94,209.94,3378.0,207.2141,207.3619,206.7906,206.7906,3378.0
2023-05-19 12:10:00,210.09,210.37,209.82,210.27,1693.0,206.9383,207.2141,206.6724,207.1156,1693.0
2023-05-19 12:20:00,210.38,210.45,210.05,210.25,1349.0,207.224,207.2929,206.8989,207.0959,1349.0
2023-05-19 12:30:00,210.13,210.19,209.66,210.02,4278.0,206.9777,207.0368,206.5148,206.8694,4278.0
2023-05-19 12:40:00,209.83,210.3,209.81,210.3,2801.0,206.6822,207.1452,206.6625,207.1452,2801.0
2023-05-19 12:50:00,210.25,210.61,210.21,210.21,2640.0,207.0959,207.4505,207.0565,207.0565,2640.0
2023-05-19 13:00:00,210.47,210.71,210.31,210.5,4078.0,207.3126,207.549,207.155,207.3422,4078.0
2023-05-19 13:10:00,210.34,210.48,210.34,210.42,1175.0,207.1846,207.3225,207.1846,207.2634,1175.0
2023-05-19 13:20:00,210.36,210.36,210.1,210.2,4894.0,207.2043,207.2043,206.9482,207.0467,4894.0
2023-05-19 13:30:00,210.21,210.33,209.94,210.19,2740.0,207.0565,207.1747,206.7906,207.0368,2740.0
2023-05-19 13:40:00,210.18,210.18,209.69,209.8,3101.0,207.027,207.027,206.5443,206.6527,3101.0
2023-05-19 13:50:00,209.68,209.93,209.65,209.68,3284.0,206.5345,206.7807,206.5049,206.5345,3284.0
2023-05-19 14:00:00,209.56,209.8,209.46,209.6,6020.0,206.4163,206.6527,206.3178,206.4557,6020.0
2023-05-19 14:10:00,209.63,209.97,209.55,209.95,6699.0,206.4852,206.8201,206.4064,206.8004,6699.0
2023-05-19 14:20:00,210.07,210.17,209.82,209.82,2671.0,206.9186,207.0171,206.6724,206.6724,2671.0
2023-05-19 14:30:00,209.62,210.01,209.58,209.78,4221.0,206.4754,206.8595,206.436,206.633,4221.0
2023-05-19 14:40:00,209.82,209.82,209.47,209.47,3433.0,206.6724,206.6724,206.3276,206.3276,3433.0
2023-05-19 14:50:00,209.56,210.26,209.56,210.26,2983.0,206.4163,207.1058,206.4163,207.1058,2983.0
2023-05-19 15:00:00,210.28,210.31,209.85,209.96,3879.0,207.1255,207.155,206.7019,206.8103,3879.0
2023-05-19 15:10:00,210.02,210.4,210.02,210.24,3663.0,206.8694,207.2437,206.8694,207.0861,3663.0
2023-05-19 15:20:00,210.05,210.24,209.87,209.98,5446.0,206.8989,207.0861,206.7216,206.83,5446.0
2023-05-19 15:30:00,210.1,210.17,209.97,210.09,7340.0,206.9482,207.0171,206.8201,206.9383,7340.0
2023-05-19 15:40:00,210.11,210.35,210.09,210.12,7939.0,206.958,207.1944,206.9383,206.9679,7939.0
2023-05-19 15:50:00,210.04,210.53,209.88,210.12,35708.0,206.8891,207.3717,206.7315,206.9679,35708.0
2023-05-22 09:30:00,209.72,210.13,208.94,209.99,4842.0,206.5739,206.9777,205.8056,206.8398,4842.0
2023-05-22 09:40:00,209.91,210.22,209.39,210.13,800.0,206.761,207.0664,206.2488,206.9777,800.0
2023-05-22 09:50:00,210.09,211.0,209.78,211.0,190800.0,206.9383,207.8347,206.633,207.8347,190800.0
2023-05-22 10:00:00,210.92,211.73,210.92,211.31,8206.0,207.7559,208.5537,207.7559,208.14,8206.0
2023-05-22 10:10:00,211.31,212.68,211.3,212.33,3763.0,208.14,209.4895,208.1302,209.1447,3763.0
2023-05-22 10:20:00,212.36,212.45,211.88,212.23,19109.0,209.1743,209.2629,208.7015,209.0462,19109.0
2023-05-22 10:30:00,212.47,212.67,212.13,212.36,2955.0,209.2826,209.4796,208.9477,209.1743,2955.0
2023-05-22 10:40:00,212.4,212.57,212.06,212.22,1500.0,209.2137,209.3811,208.8788,209.0364,1500.0
2023-05-22 10:50:00,212.32,212.94,212.17,212.94,4302.0,209.1349,209.7456,208.9871,209.7456,4302.0
2023-05-22 11:00:00,213.01,213.24,213.01,213.12,1282.0,209.8145,210.0411,209.8145,209.9229,1282.0
2023-05-22 11:10:00,213.22,213.43,213.09,213.43,1952.0,210.0214,210.2282,209.8933,210.2282,1952.0
2023-05-22 11:20:00,213.38,213.55,213.26,213.55,3106.0,210.179,210.3464,210.0608,210.3464,3106.0
2023-05-22 11:30:00,213.65,213.9,213.62,213.62,4087.0,210.4449,210.6912,210.4154,210.4154,4087.0
2023-05-22 11:40:00,213.61,213.71,213.34,213.64,3634.0,210.4055,210.504,210.1396,210.4351,3634.0
2023-05-22 11:50:00,213.82,214.55,213.77,214.44,3435.0,210.6124,211.3314,210.5631,211.2231,3435.0
2023-05-22 12:00:00,214.49,214.62,214.43,214.52,1618.0,211.2723,211.4004,211.2132,211.3019,1618.0
2023-05-22 12:10:00,214.58,214.61,214.38,214.5,2179.0,211.361,211.3905,211.164,211.2822,2179.0
2023-05-22 12:20:00,214.47,214.49,214.28,214.48,5853.0,211.2526,211.2723,211.0655,211.2625,5853.0
2023-05-22 12:30:00,214.45,214.58,214.24,214.43,4646.0,211.2329,211.361,211.0261,211.2132,4646.0
2023-05-22 12:40:00,214.32,214.48,214.28,214.37,3531.0,211.1049,211.2625,211.0655,211.1541,3531.0
2023-05-22 12:50:00,214.42,214.66,214.37,214.66,2462.0,211.2034,211.4398,211.1541,211.4398,2462.0
2023-05-22 13:00:00,214.6,214.76,214.51,214.69,2520.0,211.3807,211.5383,211.292,211.4693,2520.0
2023-05-22 13:10:00,214.87,214.89,214.16,214.53,4843.0,211.6466,211.6663,210.9473,211.3117,4843.0
2023-05-22 13:20:00,214.72,214.77,214.53,214.54,2717.0,211.4989,211.5481,211.3117,211.3216,2717.0
2023-05-22 13:30:00,214.53,215.31,214.52,215.31,3761.0,211.3117,212.08,211.3019,212.08,3761.0
2023-05-22 13:40:00,215.32,215.81,215.32,215.6,3569.0,212.0899,212.5725,212.0899,212.3657,3569.0
2023-05-22 13:50:00,215.71,215.85,215.41,215.77,13099.0,212.474,212.6119,212.1785,212.5331,13099.0
2023-05-22 14:00:00,215.7,215.87,215.57,215.83,5407.0,212.4642,212.6316,212.3361,212.5922,5407.0
2023-05-22 14:10:00,215.88,215.88,215.76,215.8,2559.0,212.6415,212.6415,212.5233,212.5627,2559.0
2023-05-22 14:20:00,215.86,216.24,215.81,216.24,5560.0,212.6218,212.9961,212.5725,212.9961,5560.0
2023-05-22 14:30:00,216.28,216.28,215.71,215.85,56489.0,213.0355,213.0355,212.474,212.6119,56489.0
2023-05-22 14:40:00,215.75,216.38,215.75,216.38,4185.0,212.5134,213.134,212.5134,213.134,4185.0
2023-05-22 14:50:00,216.64,216.75,216.38,216.68,4872.0,213.3901,213.4984,213.134,213.4295,4872.0
2023-05-22 15:00:00,216.7,216.78,216.45,216.53,5288.0,213.4492,213.528,213.2029,213.2817,5288.0
2023-05-22 15:10:00,216.48,216.59,215.78,215.89,11968.0,213.2325,213.3408,212.543,212.6513,11968.0
2023-05-22 15:20:00,215.86,215.9,215.4,215.53,15067.0,212.6218,212.6612,212.1687,212.2967,15067.0
2023-05-22 15:30:00,215.53,215.66,215.34,215.59,21472.0,212.2967,212.4248,212.1096,212.3558,21472.0
2023-05-22 15:40:00,215.52,215.85,215.35,215.57,23762.0,212.2869,212.6119,212.1194,212.3361,23762.0
2023-05-22 15:50:00,215.58,215.61,214.98,215.31,75369.0,212.346,212.3755,211.755,212.08,75369.0
2023-05-23 09:30:00,213.6,213.6,212.98,212.98,2513.0,210.3957,210.3957,209.785,209.785,2513.0
2023-05-23 09:40:00,213.57,213.7,213.05,213.16,2453.0,210.3661,210.4942,209.8539,209.9623,2453.0
2023-05-23 09:50:00,213.15,213.71,213.1,213.41,6825.0,209.9524,210.504,209.9032,210.2085,6825.0
2023-05-23 10:00:00,213.73,214.25,213.39,213.74,15215.0,210.5237,211.0359,210.1888,210.5336,15215.0
2023-05-23 10:10:00,213.93,214.3,213.54,214.3,18872.0,210.7207,211.0852,210.3366,211.0852,18872.0
2023-05-23 10:20:00,214.36,214.43,214.11,214.2,9411.0,211.1443,211.2132,210.898,210.9867,9411.0
2023-05-23 10:30:00,214.28,214.43,214.03,214.09,16776.0,211.0655,211.2132,210.8192,210.8783,16776.0
2023-05-23 10:40:00,214.09,214.1,213.86,214.08,9606.0,210.8783,210.8882,210.6518,210.8685,9606.0
2023-05-23 10:50:00,214.01,214.01,213.65,213.82,6013.0,210.7995,210.7995,210.4449,210.6124,6013.0
2023-05-23 11:00:00,213.75,214.08,213.58,214.08,7820.0,210.5434,210.8685,210.376,210.8685,7820.0
2023-05-23 11:10:00,214.07,214.07,213.36,213.38,3496.0,210.8586,210.8586,210.1593,210.179,3496.0
2023-05-23 11:20:00,213.36,213.68,213.32,213.59,2526.0,210.1593,210.4745,210.1199,210.3858,2526.0
2023-05-23 11:30:00,213.72,213.91,213.55,213.62,6308.0,210.5139,210.701,210.3464,210.4154,6308.0
2023-05-23 11:40:00,213.64,213.64,213.17,213.17,2619.0,210.4351,210.4351,209.9721,209.9721,2619.0
2023-05-23 11:50:00,213.26,213.4,213.21,213.24,3184.0,210.0608,210.1987,210.0115,210.0411,3184.0
2023-05-23 12:00:00,213.35,213.46,212.93,213.02,3919.0,210.1494,210.2578,209.7357,209.8244,3919.0
2023-05-23 12:10:00,212.96,213.18,212.65,212.66,2912.0,209.7653,209.982,209.4599,209.4698,2912.0
2023-05-23 12:20:00,212.77,212.8,212.38,212.63,2850.0,209.5781,209.6077,209.194,209.4402,2850.0
2023-05-23 12:30:00,212.55,212.82,212.11,212.11,4827.0,209.3614,209.6274,208.928,208.928,4827.0
2023-05-23 12:40:00,212.27,212.65,212.12,212.5,5815.0,209.0856,209.4599,208.9379,209.3122,5815.0
2023-05-23 12:50:00,212.36,212.54,212.26,212.41,3250.0,209.1743,209.3516,209.0758,209.2235,3250.0
2023-05-23 13:00:00,212.31,212.38,211.48,211.89,19332.0,209.125,209.194,208.3075,208.7113,19332.0
2023-05-23 13:10:00,212.08,212.24,211.74,212.24,1601.0,208.8985,209.0561,208.5636,209.0561,1601.0
2023-05-23 13:20:00,212.38,212.45,211.14,211.14,3115.0,209.194,209.2629,207.9726,207.9726,3115.0
2023-05-23 13:30:00,211.14,211.14,210.62,211.01,4201.0,207.9726,207.9726,207.4604,207.8445,4201.0
2023-05-23 13:40:00,210.78,211.12,210.78,210.85,2712.0,207.618,207.9529,207.618,207.6869,2712.0
2023-05-23 13:50:00,210.66,211.12,210.6,211.12,1820.0,207.4998,207.9529,207.4407,207.9529,1820.0
2023-05-23 14:00:00,211.04,211.49,211.01,211.01,3076.0,207.8741,208.3173,207.8445,207.8445,3076.0
2023-05-23 14:10:00,211.04,211.19,210.68,210.68,3223.0,207.8741,208.0218,207.5195,207.5195,3223.0
2023-05-23 14:20:00,210.59,210.67,209.86,209.86,4102.0,207.4308,207.5096,206.7118,206.7118,4102.0
2023-05-23 14:30:00,210.0,210.13,209.46,209.46,1546.0,206.8497,206.9777,206.3178,206.3178,1546.0
2023-05-23 14:40:00,209.57,209.88,209.48,209.55,2799.0,206.4261,206.7315,206.3375,206.4064,2799.0
2023-05-23 14:50:00,209.72,210.07,209.71,209.96,4428.0,206.5739,206.9186,206.564,206.8103,4428.0
2023-05-23 15:00:00,209.93,209.94,209.45,209.62,3546.0,206.7807,206.7906,206.3079,206.4754,3546.0
2023-05-23 15:10:00,209.69,209.87,209.2,209.23,4999.0,206.5443,206.7216,206.0617,206.0912,4999.0
2023-05-23 15:20:00,209.21,209.71,209.21,209.56,6580.0,206.0715,206.564,206.0715,206.4163,6580.0
2023-05-23 15:30:00,209.57,209.8,209.48,209.61,6018.0,206.4261,206.6527,206.3375,206.4655,6018.0
2023-05-23 15:40:00,209.68,210.26,209.59,210.25,31098.0,206.5345,207.1058,206.4458,207.0959,31098.0
2023-05-23 15:50:00,210.22,210.54,209.9,210.06,57140.0,207.0664,207.3816,206.7512,206.9088,57140.0
2023-05-24 09:30:00,208.65,208.65,207.61,208.04,6603.0,205.9058,205.9058,204.8794,205.3038,6603.0
2023-05-24 09:40:00,208.22,208.22,207.28,207.55,3598.0,205.4814,205.4814,204.5538,204.8202,3598.0
2023-05-24 09:50:00,207.68,207.9,207.39,207.72,3078.0,204.9485,205.1656,204.6623,204.988,3078.0
2023-05-24 10:00:00,207.77,207.86,207.29,207.38,4348.0,205.0373,205.1261,204.5636,204.6525,4348.0
2023-05-24 10:10:00,207.43,207.84,207.32,207.74,2292.0,204.7018,205.1064,204.5932,205.0077,2292.0
2023-05-24 10:20:00,207.55,207.78,207.33,207.78,5783.0,204.8202,205.0472,204.6031,205.0472,5783.0
2023-05-24 10:30:00,207.93,208.23,207.83,208.23,1646.0,205.1952,205.4913,205.0965,205.4913,1646.0
2023-05-24 10:40:00,208.14,208.47,207.9,207.95,3551.0,205.4025,205.7281,205.1656,205.215,3551.0
2023-05-24 10:50:00,208.06,208.06,207.34,207.62,3182.0,205.3235,205.3235,204.613,204.8893,3182.0
2023-05-24 11:00:00,207.57,207.64,207.45,207.51,1411.0,204.84,204.909,204.7215,204.7807,1411.0
2023-05-24 11:10:00,207.62,207.77,207.4,207.62,2339.0,204.8893,205.0373,204.6722,204.8893,2339.0
2023-05-24 11:20:00,207.69,208.28,207.64,208.03,2467.0,204.9584,205.5406,204.909,205.2939,2467.0
2023-05-24 11:30:00,208.0,208.0,207.32,207.34,5325.0,205.2643,205.2643,204.5932,204.613,5325.0
2023-05-24 11:40:00,207.34,207.51,207.14,207.28,9578.0,204.613,204.7807,204.4156,204.5538,9578.0
2023-05-24 11:50:00,207.52,207.52,207.25,207.28,3916.0,204.7906,204.7906,204.5242,204.5538,3916.0
2023-05-24 12:00:00,207.43,207.9,207.43,207.69,3617.0,204.7018,205.1656,204.7018,204.9584,3617.0
2023-05-24 12:10:00,207.7,207.7,207.38,207.38,4429.0,204.9682,204.9682,204.6525,204.6525,4429.0
2023-05-24 12:20:00,207.34,207.56,207.16,207.45,4806.0,204.613,204.8301,204.4353,204.7215,4806.0
2023-05-24 12:30:00,207.51,207.68,207.37,207.52,3102.0,204.7807,204.9485,204.6426,204.7906,3102.0
2023-05-24 12:40:00,207.58,207.7,207.39,207.4,2452.0,204.8498,204.9682,204.6623,204.6722,2452.0
2023-05-24 12:50:00,207.4,207.56,207.28,207.39,4892.0,204.6722,204.8301,204.5538,204.6623,4892.0
2023-05-24 13:00:00,207.38,207.49,207.25,207.42,6200.0,204.6525,204.761,204.5242,204.6919,6200.0
2023-05-24 13:10:00,207.37,207.38,207.27,207.36,8651.0,204.6426,204.6525,204.5439,204.6327,8651.0
2023-05-24 13:20:00,207.41,207.55,207.33,207.34,5256.0,204.6821,204.8202,204.6031,204.613,5256.0
2023-05-24 13:30:00,207.34,207.55,207.34,207.36,11083.0,204.613,204.8202,204.613,204.6327,11083.0
2023-05-24 13:40:00,207.37,207.62,207.27,207.41,6544.0,204.6426,204.8893,204.5439,204.6821,6544.0
2023-05-24 13:50:00,207.4,207.46,207.34,207.4,3983.0,204.6722,204.7314,204.613,204.6722,3983.0
2023-05-24 14:00:00,207.45,207.49,207.29,207.37,5824.0,204.7215,204.761,204.5636,204.6426,5824.0
2023-05-24 14:10:00,207.37,207.43,207.18,207.32,8665.0,204.6426,204.7018,204.4551,204.5932,8665.0
2023-05-24 14:20:00,207.26,207.42,207.19,207.28,10679.0,204.534,204.6919,204.465,204.5538,10679.0
2023-05-24 14:30:00,207.31,207.6,207.23,207.6,5132.0,204.5834,204.8696,204.5044,204.8696,5132.0
2023-05-24 14:40:00,207.52,207.55,207.35,207.4,3978.0,204.7906,204.8202,204.6228,204.6722,3978.0
2023-05-24 14:50:00,207.4,207.46,207.18,207.25,11712.0,204.6722,204.7314,204.4551,204.5242,11712.0
2023-05-24 15:00:00,207.28,207.61,207.2,207.59,4324.0,204.5538,204.8794,204.4748,204.8597,4324.0
2023-05-24 15:10:00,207.59,208.07,207.58,208.07,5950.0,204.8597,205.3334,204.8498,205.3334,5950.0
2023-05-24 15:20:00,208.27,208.35,207.83,207.97,7668.0,205.5307,205.6097,205.0965,205.2347,7668.0
2023-05-24 15:30:00,208.01,208.37,207.84,207.92,8515.0,205.2742,205.6294,205.1064,205.1854,8515.0
2023-05-24 15:40:00,207.96,208.04,207.54,207.74,15172.0,205.2248,205.3038,204.8104,205.0077,15172.0
2023-05-24 15:50:00,207.53,208.06,207.38,207.79,42991.0,204.8005,205.3235,204.6525,205.0571,42991.0
2023-05-25 09:30:00,208.15,208.15,206.64,207.09,11209.0,205.4123,205.4123,203.9222,204.3663,11209.0
2023-05-25 09:40:00,207.08,207.53,206.74,207.09,18019.0,204.3564,204.8005,204.0209,204.3663,18019.0
2023-05-25 09:50:00,207.09,207.48,206.75,207.08,3464.0,204.3663,204.7511,204.0307,204.3564,3464.0
2023-05-25 10:00:00,207.13,207.48,207.12,207.28,5225.0,204.4057,204.7511,204.3959,204.5538,5225.0
2023-05-25 10:10:00,207.24,207.36,206.88,207.13,5861.0,204.5143,204.6327,204.159,204.4057,5861.0
2023-05-25 10:20:00,207.0,207.31,206.71,207.23,4019.0,204.2775,204.5834,203.9913,204.5044,4019.0
2023-05-25 10:30:00,207.15,207.29,206.86,207.17,3300.0,204.4255,204.5636,204.1393,204.4452,3300.0
2023-05-25 10:40:00,207.29,207.37,207.02,207.25,3601.0,204.5636,204.6426,204.2972,204.5242,3601.0
2023-05-25 10:50:00,207.14,207.14,206.61,207.07,4710.0,204.4156,204.4156,203.8926,204.3465,4710.0
2023-05-25 11:00:00,207.02,207.05,206.97,207.01,1600.0,204.2972,204.3268,204.2478,204.2873,1600.0
2023-05-25 11:10:00,206.99,207.36,206.9,207.16,9149.0,204.2676,204.6327,204.1788,204.4353,9149.0
2023-05-25 11:20:00,207.16,207.16,206.75,206.83,7159.0,204.4353,204.4353,204.0307,204.1097,7159.0
2023-05-25 11:30:00,206.84,206.95,206.6,206.77,5203.0,204.1196,204.2281,203.8827,204.0505,5203.0
2023-05-25 11:40:00,206.77,207.09,206.65,206.92,4563.0,204.0505,204.3663,203.9321,204.1985,4563.0
2023-05-25 11:50:00,206.92,207.32,206.91,207.07,2197.0,204.1985,204.5932,204.1886,204.3465,2197.0
2023-05-25 12:00:00,207.33,207.63,207.33,207.39,1672.0,204.6031,204.8992,204.6031,204.6623,1672.0
2023-05-25 12:10:00,207.41,207.5,207.22,207.34,3800.0,204.6821,204.7709,204.4946,204.613,3800.0
2023-05-25 12:20:00,207.42,207.45,207.0,207.0,10801.0,204.6919,204.7215,204.2775,204.2775,10801.0
2023-05-25 12:30:00,207.1,207.1,206.75,206.88,4317.0,204.3761,204.3761,204.0307,204.159,4317.0
2023-05-25 12:40:00,207.02,207.19,206.48,206.48,8556.0,204.2972,204.465,203.7643,203.7643,8556.0
2023-05-25 12:50:00,206.48,206.77,206.36,206.77,8215.0,203.7643,204.0505,203.6459,204.0505,8215.0
2023-05-25 13:00:00,206.62,206.79,206.58,206.66,1280.0,203.9025,204.0702,203.863,203.9419,1280.0
2023-05-25 13:10:00,206.55,207.1,206.54,207.09,2821.0,203.8334,204.3761,203.8235,204.3663,2821.0
2023-05-25 13:20:00,207.09,207.47,207.06,207.31,5799.0,204.3663,204.7413,204.3367,204.5834,5799.0
2023-05-25 13:30:00,207.6,207.6,207.02,207.02,1848.0,204.8696,204.8696,204.2972,204.2972,1848.0
2023-05-25 13:40:00,207.04,207.07,206.88,206.88,393.0,204.3169,204.3465,204.159,204.159,393.0
2023-05-25 13:50:00,206.74,206.99,206.65,206.99,2445.0,204.0209,204.2676,203.9321,204.2676,2445.0
2023-05-25 14:00:00,207.1,207.61,206.65,206.92,6086.0,204.3761,204.8794,203.9321,204.1985,6086.0
2023-05-25 14:10:00,206.98,207.31,206.97,207.07,2707.0,204.2577,204.5834,204.2478,204.3465,2707.0
2023-05-25 14:20:00,207.07,207.34,207.07,207.31,1520.0,204.3465,204.613,204.3465,204.5834,1520.0
2023-05-25 14:30:00,206.98,206.98,206.78,206.78,2424.0,204.2577,204.2577,204.0603,204.0603,2424.0
2023-05-25 14:40:00,206.86,207.14,206.7,207.13,3129.0,204.1393,204.4156,203.9814,204.4057,3129.0
2023-05-25 14:50:00,207.06,207.06,206.75,206.83,1130.0,204.3367,204.3367,204.0307,204.1097,1130.0
2023-05-25 15:00:00,206.91,207.4,206.89,207.4,1898.0,204.1886,204.6722,204.1689,204.6722,1898.0
2023-05-25 15:10:00,207.4,207.44,207.11,207.23,2853.0,204.6722,204.7117,204.386,204.5044,2853.0
2023-05-25 15:20:00,207.23,207.43,207.17,207.29,3822.0,204.5044,204.7018,204.4452,204.5636,3822.0
2023-05-25 15:30:00,207.26,207.51,207.19,207.41,3909.0,204.534,204.7807,204.465,204.6821,3909.0
2023-05-25 15:40:00,207.47,207.52,207.27,207.3,4487.0,204.7413,204.7906,204.5439,204.5735,4487.0
2023-05-25 15:50:00,207.26,207.26,206.76,207.11,24997.0,204.534,204.534,204.0406,204.386,24997.0
2023-05-26 09:30:00,207.53,208.26,206.85,207.24,5973.0,204.8005,205.5209,204.1294,204.5143,5973.0
2023-05-26 09:40:00,207.66,207.83,206.95,207.2,2500.0,204.9288,205.0965,204.2281,204.4748,2500.0
2023-05-26 09:50:00,206.97,207.27,206.91,207.11,1627.0,204.2478,204.5439,204.1886,204.386,1627.0
2023-05-26 10:00:00,207.3,207.73,207.09,207.73,4698.0,204.5735,204.9979,204.3663,204.9979,4698.0
2023-05-26 10:10:00,207.35,207.68,207.17,207.61,2871.0,204.6228,204.9485,204.4452,204.8794,2871.0
2023-05-26 10:20:00,207.68,208.08,207.55,207.95,4462.0,204.9485,205.3432,204.8202,205.215,4462.0
2023-05-26 10:30:00,207.94,208.09,207.6,207.75,5157.0,205.2051,205.3531,204.8696,205.0176,5157.0
2023-05-26 10:40:00,207.86,208.13,207.8,208.03,2600.0,205.1261,205.3926,205.0669,205.2939,2600.0
2023-05-26 10:50:00,208.31,208.42,208.02,208.22,1708.0,205.5702,205.6788,205.284,205.4814,1708.0
2023-05-26 11:00:00,208.27,208.54,208.27,208.27,1805.0,205.5307,205.7972,205.5307,205.5307,1805.0
2023-05-26 11:10:00,208.14,208.64,208.03,208.16,12352.0,205.4025,205.8959,205.2939,205.4222,12352.0
2023-05-26 11:20:00,208.44,208.81,208.29,208.67,8814.0,205.6985,206.0636,205.5505,205.9255,8814.0
2023-05-26 11:30:00,208.49,209.11,208.49,208.97,6459.0,205.7479,206.3597,205.7479,206.2215,6459.0
2023-05-26 11:40:00,209.01,209.56,209.0,209.48,3779.0,206.261,206.8038,206.2511,206.7248,3779.0
2023-05-26 11:50:00,209.56,209.78,209.4,209.71,3802.0,206.8038,207.0209,206.6459,206.9518,3802.0
2023-05-26 12:00:00,209.81,210.81,209.81,210.81,2440.0,207.0505,208.0373,207.0505,208.0373,2440.0
2023-05-26 12:10:00,210.81,211.25,210.81,211.19,6285.0,208.0373,208.4716,208.0373,208.4123,6285.0
2023-05-26 12:20:00,211.26,211.42,211.18,211.3,3952.0,208.4814,208.6393,208.4025,208.5209,3952.0
2023-05-26 12:30:00,211.31,212.14,211.3,211.63,31505.0,208.5308,209.3498,208.5209,208.8466,31505.0
2023-05-26 12:40:00,211.62,211.62,211.12,211.12,16412.0,208.8367,208.8367,208.3433,208.3433,16412.0
2023-05-26 12:50:00,211.07,211.36,210.95,210.95,2603.0,208.2939,208.5801,208.1755,208.1755,2603.0
2023-05-26 13:00:00,211.15,211.54,211.15,211.5,6164.0,208.3729,208.7577,208.3729,208.7183,6164.0
2023-05-26 13:10:00,211.42,211.55,210.79,210.88,3667.0,208.6393,208.7676,208.0176,208.1064,3667.0
2023-05-26 13:20:00,211.02,211.12,210.85,211.05,3300.0,208.2446,208.3433,208.0768,208.2742,3300.0
2023-05-26 13:30:00,210.94,211.03,210.8,210.95,2720.0,208.1656,208.2544,208.0275,208.1755,2720.0
2023-05-26 13:40:00,210.74,210.76,210.18,210.29,1635.0,207.9683,207.988,207.4156,207.5242,1635.0
2023-05-26 13:50:00,210.51,210.71,210.47,210.71,1400.0,207.7413,207.9387,207.7018,207.9387,1400.0
2023-05-26 14:00:00,210.69,210.73,210.34,210.43,2427.0,207.9189,207.9584,207.5735,207.6623,2427.0
2023-05-26 14:10:00,210.52,210.63,210.42,210.63,1600.0,207.7512,207.8597,207.6525,207.8597,1600.0
2023-05-26 14:20:00,210.51,210.89,210.51,210.87,2598.0,207.7413,208.1163,207.7413,208.0966,2598.0
2023-05-26 14:30:00,210.88,210.98,210.73,210.98,2774.0,208.1064,208.2051,207.9584,208.2051,2774.0
2023-05-26 14:40:00,211.06,211.17,211.03,211.03,1147.0,208.2841,208.3926,208.2544,208.2544,1147.0
2023-05-26 14:50:00,211.16,211.26,210.83,210.83,2151.0,208.3827,208.4814,208.0571,208.0571,2151.0
2023-05-26 15:00:00,210.82,211.21,210.82,211.2,1635.0,208.0472,208.4321,208.0472,208.4222,1635.0
2023-05-26 15:10:00,211.25,211.4,211.11,211.12,4415.0,208.4716,208.6196,208.3334,208.3433,4415.0
2023-05-26 15:20:00,211.05,211.37,211.0,211.22,6087.0,208.2742,208.59,208.2248,208.4419,6087.0
2023-05-26 15:30:00,211.28,211.29,210.9,211.04,10177.0,208.5012,208.511,208.1262,208.2643,10177.0
2023-05-26 15:40:00,210.92,211.53,210.91,211.32,16171.0,208.1459,208.7479,208.136,208.5406,16171.0
2023-05-26 15:50:00,211.32,211.34,210.58,210.69,66371.0,208.5406,208.5604,207.8104,207.9189,66371.0
2023-05-30 09:30:00,212.99,215.2,212.0,213.53,30080.0,210.1887,212.3696,209.2117,210.7216,30080.0
2023-05-30 09:40:00,213.72,214.3,213.47,214.16,4756.0,210.9091,211.4814,210.6624,211.3433,4756.0
2023-05-30 09:50:00,214.16,214.18,212.71,212.73,2620.0,211.3433,211.363,209.9124,209.9321,2620.0
2023-05-30 10:00:00,212.37,212.83,211.91,212.59,8780.0,209.5768,210.0308,209.1229,209.7939,8780.0
2023-05-30 10:10:00,212.65,213.06,212.29,213.01,5914.0,209.8531,210.2577,209.4979,210.2084,5914.0
2023-05-30 10:20:00,213.1,213.3,211.86,212.03,6544.0,210.2972,210.4946,209.0735,209.2413,6544.0
2023-05-30 10:30:00,211.83,211.99,211.01,211.19,4387.0,209.0439,209.2018,208.2347,208.4123,4387.0
2023-05-30 10:40:00,211.2,211.2,210.37,210.37,2400.0,208.4222,208.4222,207.6031,207.6031,2400.0
2023-05-30 10:50:00,210.61,210.78,210.55,210.7,4151.0,207.84,208.0077,207.7808,207.9288,4151.0
2023-05-30 11:00:00,210.64,210.91,210.38,210.38,2000.0,207.8696,208.136,207.613,207.613,2000.0
2023-05-30 11:10:00,210.34,210.83,210.34,210.53,2311.0,207.5735,208.0571,207.5735,207.761,2311.0
2023-05-30 11:20:00,210.38,210.69,210.23,210.69,3698.0,207.613,207.9189,207.465,207.9189,3698.0
2023-05-30 11:30:00,210.66,210.79,210.51,210.78,1732.0,207.8893,208.0176,207.7413,208.0077,1732.0
2023-05-30 11:40:00,210.76,211.32,210.76,210.86,10429.0,207.988,208.5406,207.988,208.0867,10429.0
2023-05-30 11:50:00,210.81,210.92,210.48,210.63,3822.0,208.0373,208.1459,207.7117,207.8597,3822.0
2023-05-30 12:00:00,210.69,210.83,210.36,210.36,1800.0,207.9189,208.0571,207.5933,207.5933,1800.0
2023-05-30 12:10:00,210.37,210.57,210.29,210.52,2167.0,207.6031,207.8005,207.5242,207.7512,2167.0
2023-05-30 12:20:00,210.54,210.66,210.39,210.39,1204.0,207.7709,207.8893,207.6229,207.6229,1204.0
2023-05-30 12:30:00,210.22,210.72,210.22,210.42,2478.0,207.4551,207.9485,207.4551,207.6525,2478.0
2023-05-30 12:40:00,210.11,210.27,210.06,210.26,1004.0,207.3465,207.5044,207.2972,207.4946,1004.0
2023-05-30 12:50:00,210.27,210.54,210.22,210.54,2265.0,207.5044,207.7709,207.4551,207.7709,2265.0
2023-05-30 13:00:00,210.54,210.55,210.17,210.35,2602.0,207.7709,207.7808,207.4058,207.5834,2602.0
2023-05-30 13:10:00,210.48,210.6,210.45,210.54,1412.0,207.7117,207.8301,207.6821,207.7709,1412.0
2023-05-30 13:20:00,210.62,210.7,210.11,210.15,2706.0,207.8498,207.9288,207.3465,207.386,2706.0
2023-05-30 13:30:00,210.02,210.49,210.01,210.31,2808.0,207.2577,207.7216,207.2479,207.5439,2808.0
2023-05-30 13:40:00,210.38,210.49,210.25,210.25,1769.0,207.613,207.7216,207.4847,207.4847,1769.0
2023-05-30 13:50:00,210.34,210.34,209.61,209.61,1620.0,207.5735,207.5735,206.8531,206.8531,1620.0
2023-05-30 14:00:00,209.74,209.83,209.36,209.81,3340.0,206.9814,207.0702,206.6064,207.0505,3340.0
2023-05-30 14:10:00,209.73,210.07,209.73,210.07,2800.0,206.9715,207.3071,206.9715,207.3071,2800.0
2023-05-30 14:20:00,210.02,210.59,210.0,210.5,2262.0,207.2577,207.8202,207.238,207.7314,2262.0
2023-05-30 14:30:00,210.47,210.72,210.44,210.72,1801.0,207.7018,207.9485,207.6722,207.9485,1801.0
2023-05-30 14:40:00,210.69,210.98,210.69,210.76,4176.0,207.9189,208.2051,207.9189,207.988,4176.0
2023-05-30 14:50:00,210.4,210.82,210.33,210.48,2903.0,207.6327,208.0472,207.5637,207.7117,2903.0
2023-05-30 15:00:00,210.46,210.61,210.42,210.47,1755.0,207.6919,207.84,207.6525,207.7018,1755.0
2023-05-30 15:10:00,210.48,210.55,210.29,210.45,3052.0,207.7117,207.7808,207.5242,207.6821,3052.0
2023-05-30 15:20:00,210.41,210.49,210.28,210.41,5196.0,207.6426,207.7216,207.5143,207.6426,5196.0
2023-05-30 15:30:00,210.44,210.58,210.16,210.16,6661.0,207.6722,207.8104,207.3959,207.3959,6661.0
2023-05-30 15:40:00,210.19,210.41,210.09,210.28,16034.0,207.4255,207.6426,207.3268,207.5143,16034.0
2023-05-30 15:50:00,210.24,210.83,209.73,210.77,74848.0,207.4748,208.0571,206.9715,207.9979,74848.0
2023-05-31 09:30:00,209.66,210.76,209.14,209.88,10310.0,206.9025,207.988,206.3893,207.1196,10310.0
2023-05-31 09:40:00,209.97,210.37,208.59,208.59,1800.0,207.2084,207.6031,205.8465,205.8465,1800.0
2023-05-31 09:50:00,208.66,209.18,208.66,209.08,2758.0,205.9156,206.4288,205.9156,206.3301,2758.0
2023-05-31 10:00:00,209.11,209.15,207.34,207.44,6581.0,206.3597,206.3992,204.613,204.7117,6581.0
2023-05-31 10:10:00,207.63,208.06,206.92,208.05,8459.0,204.8992,205.3235,204.1985,205.3136,8459.0
2023-05-31 10:20:00,207.94,208.45,206.98,207.25,15008.0,205.2051,205.7084,204.2577,204.5242,15008.0
2023-05-31 10:30:00,207.2,207.46,206.67,206.89,7952.0,204.4748,204.7314,203.9518,204.1689,7952.0
2023-05-31 10:40:00,207.0,208.02,206.91,207.82,9457.0,204.2775,205.284,204.1886,205.0867,9457.0
2023-05-31 10:50:00,207.85,208.05,207.58,207.73,1907.0,205.1163,205.3136,204.8498,204.9979,1907.0
2023-05-31 11:00:00,207.89,207.96,207.69,207.73,1575.0,205.1557,205.2248,204.9584,204.9979,1575.0
2023-05-31 11:10:00,207.69,207.75,207.43,207.68,1601.0,204.9584,205.0176,204.7018,204.9485,1601.0
2023-05-31 11:20:00,207.86,208.11,207.86,207.87,1902.0,205.1261,205.3729,205.1261,205.136,1902.0
2023-05-31 11:30:00,207.81,208.02,207.81,207.83,1700.0,205.0768,205.284,205.0768,205.0965,1700.0
2023-05-31 11:40:00,207.81,208.48,207.8,208.27,2440.0,205.0768,205.738,205.0669,205.5307,2440.0
2023-05-31 11:50:00,208.26,208.49,208.04,208.17,2634.0,205.5209,205.7479,205.3038,205.4321,2634.0
2023-05-31 12:00:00,208.3,208.42,208.05,208.21,1000.0,205.5604,205.6788,205.3136,205.4715,1000.0
2023-05-31 12:10:00,208.13,208.13,207.89,207.96,1905.0,205.3926,205.3926,205.1557,205.2248,1905.0
2023-05-31 12:20:00,207.9,208.17,207.81,208.04,3213.0,205.1656,205.4321,205.0768,205.3038,3213.0
2023-05-31 12:30:00,207.83,208.07,207.83,208.01,3129.0,205.0965,205.3334,205.0965,205.2742,3129.0
2023-05-31 12:40:00,208.09,208.47,208.08,208.46,2304.0,205.3531,205.7281,205.3432,205.7183,2304.0
2023-05-31 12:50:00,208.22,209.12,208.22,209.12,5420.0,205.4814,206.3696,205.4814,206.3696,5420.0
2023-05-31 13:00:00,209.15,209.15,208.6,208.83,3202.0,206.3992,206.3992,205.8564,206.0834,3202.0
2023-05-31 13:10:00,208.78,209.31,208.78,209.02,2511.0,206.034,206.5571,206.034,206.2709,2511.0
2023-05-31 13:20:00,208.9,209.17,208.69,209.17,1915.0,206.1525,206.4189,205.9452,206.4189,1915.0
2023-05-31 13:30:00,209.33,209.45,209.03,209.45,2215.0,206.5768,206.6952,206.2808,206.6952,2215.0
2023-05-31 13:40:00,209.55,209.55,209.05,209.13,1204.0,206.7939,206.7939,206.3005,206.3794,1204.0
2023-05-31 13:50:00,209.07,209.51,209.07,209.31,1500.0,206.3202,206.7544,206.3202,206.5571,1500.0
2023-05-31 14:00:00,209.32,209.52,209.22,209.52,3251.0,206.5669,206.7643,206.4683,206.7643,3251.0
2023-05-31 14:10:00,209.44,209.83,209.27,209.39,3164.0,206.6854,207.0702,206.5176,206.636,3164.0
2023-05-31 14:20:00,209.51,209.69,209.21,209.69,2473.0,206.7544,206.9321,206.4584,206.9321,2473.0
2023-05-31 14:30:00,209.55,209.57,209.46,209.5,1207.0,206.7939,206.8137,206.7051,206.7446,1207.0
2023-05-31 14:40:00,209.61,209.71,209.51,209.58,4448.0,206.8531,206.9518,206.7544,206.8235,4448.0
2023-05-31 14:50:00,209.41,209.51,209.18,209.25,2202.0,206.6558,206.7544,206.4288,206.4979,2202.0
2023-05-31 15:00:00,209.28,209.33,209.03,209.33,3255.0,206.5275,206.5768,206.2808,206.5768,3255.0
2023-05-31 15:10:00,209.41,209.48,209.2,209.2,2074.0,206.6558,206.7248,206.4485,206.4485,2074.0
2023-05-31 15:20:00,209.13,209.59,209.13,209.4,5318.0,206.3794,206.8334,206.3794,206.6459,5318.0
2023-05-31 15:30:00,209.4,209.64,209.18,209.19,8825.0,206.6459,206.8827,206.4288,206.4386,8825.0
2023-05-31 15:40:00,209.19,209.43,209.03,209.14,36082.0,206.4386,206.6755,206.2808,206.3893,36082.0
2023-05-31 15:50:00,209.0,209.08,208.32,208.62,81401.0,206.2511,206.3301,205.5801,205.8761,81401.0
2023-06-01 09:30:00,209.25,209.99,209.12,209.16,4400.0,206.4979,207.2281,206.3696,206.409,4400.0
2023-06-01 09:40:00,208.95,208.95,207.64,207.87,3074.0,206.2018,206.2018,204.909,205.136,3074.0
2023-06-01 09:50:00,207.9,208.08,207.72,208.08,1600.0,205.1656,205.3432,204.988,205.3432,1600.0
2023-06-01 10:00:00,207.67,208.53,207.54,208.53,7187.0,204.9386,205.7873,204.8104,205.7873,7187.0
2023-06-01 10:10:00,208.23,208.5,207.88,207.93,2007.0,205.4913,205.7577,205.1459,205.1952,2007.0
2023-06-01 10:20:00,208.0,208.11,207.55,208.09,3704.0,205.2643,205.3729,204.8202,205.3531,3704.0
2023-06-01 10:30:00,208.06,208.57,208.06,208.57,2857.0,205.3235,205.8268,205.3235,205.8268,2857.0
2023-06-01 10:40:00,208.43,208.92,208.2,208.4,5010.0,205.6886,206.1722,205.4617,205.659,5010.0
2023-06-01 10:50:00,208.36,208.52,207.58,207.81,3090.0,205.6196,205.7775,204.8498,205.0768,3090.0
2023-06-01 11:00:00,207.67,207.67,207.34,207.54,3325.0,204.9386,204.9386,204.613,204.8104,3325.0
2023-06-01 11:10:00,207.53,207.86,207.51,207.69,5393.0,204.8005,205.1261,204.7807,204.9584,5393.0
2023-06-01 11:20:00,207.67,207.78,207.32,207.56,6259.0,204.9386,205.0472,204.5932,204.8301,6259.0
2023-06-01 11:30:00,207.66,208.22,207.63,208.18,3510.0,204.9288,205.4814,204.8992,205.4419,3510.0
2023-06-01 11:40:00,208.22,208.47,208.22,208.26,3606.0,205.4814,205.7281,205.4814,205.5209,3606.0
2023-06-01 11:50:00,208.2,208.37,208.05,208.13,4328.0,205.4617,205.6294,205.3136,205.3926,4328.0
2023-06-01 12:00:00,208.16,208.84,208.14,208.84,5509.0,205.4222,206.0933,205.4025,206.0933,5509.0
2023-06-01 12:10:00,208.97,209.49,208.96,209.49,3018.0,206.2215,206.7347,206.2117,206.7347,3018.0
2023-06-01 12:20:00,209.64,209.7,209.35,209.42,3012.0,206.8827,206.9419,206.5965,206.6656,3012.0
2023-06-01 12:30:00,209.43,209.43,208.91,208.91,2854.0,206.6755,206.6755,206.1623,206.1623,2854.0
2023-06-01 12:40:00,208.92,208.92,208.57,208.79,3058.0,206.1722,206.1722,205.8268,206.0439,3058.0
2023-06-01 12:50:00,208.77,208.89,208.71,208.72,3881.0,206.0242,206.1426,205.965,205.9748,3881.0
2023-06-01 13:00:00,208.8,209.0,208.72,208.72,4724.0,206.0538,206.2511,205.9748,205.9748,4724.0
2023-06-01 13:10:00,208.64,208.86,208.55,208.59,4768.0,205.8959,206.113,205.8071,205.8465,4768.0
2023-06-01 13:20:00,208.6,208.67,208.13,208.24,5542.0,205.8564,205.9255,205.3926,205.5011,5542.0
2023-06-01 13:30:00,208.12,208.25,207.96,208.11,3909.0,205.3827,205.511,205.2248,205.3729,3909.0
2023-06-01 13:40:00,208.11,208.38,208.09,208.38,7312.0,205.3729,205.6393,205.3531,205.6393,7312.0
2023-06-01 13:50:00,208.32,208.41,208.21,208.3,3095.0,205.5801,205.6689,205.4715,205.5604,3095.0
2023-06-01 14:00:00,208.33,208.77,208.1,208.77,6285.0,205.59,206.0242,205.363,206.0242,6285.0
2023-06-01 14:10:00,208.87,209.15,208.56,208.56,5683.0,206.1229,206.3992,205.8169,205.8169,5683.0
2023-06-01 14:20:00,208.64,208.8,208.48,208.49,3361.0,205.8959,206.0538,205.738,205.7479,3361.0
2023-06-01 14:30:00,208.52,208.61,208.42,208.49,2376.0,205.7775,205.8663,205.6788,205.7479,2376.0
2023-06-01 14:40:00,208.61,208.75,208.59,208.74,2794.0,205.8663,206.0044,205.8465,205.9946,2794.0
2023-06-01 14:50:00,208.85,208.86,208.54,208.86,3359.0,206.1031,206.113,205.7972,206.113,3359.0
2023-06-01 15:00:00,208.83,209.32,208.81,209.25,2832.0,206.0834,206.5669,206.0636,206.4979,2832.0
2023-06-01 15:10:00,209.34,209.72,209.33,209.47,2499.0,206.5867,206.9617,206.5768,206.715,2499.0
2023-06-01 15:20:00,209.43,209.48,208.88,208.88,5414.0,206.6755,206.7248,206.1327,206.1327,5414.0
2023-06-01 15:30:00,208.89,208.89,208.07,208.16,8488.0,206.1426,206.1426,205.3334,205.4222,8488.0
2023-06-01 15:40:00,208.23,208.62,208.08,208.62,6600.0,205.4913,205.8761,205.3432,205.8761,6600.0
2023-06-01 15:50:00,208.63,208.65,208.2,208.56,28751.0,205.886,205.9058,205.4617,205.8169,28751.0
2023-06-02 09:30:00,209.16,211.34,207.61,210.8,10273.0,206.409,208.5604,204.8794,208.0275,10273.0
2023-06-02 09:40:00,211.1,212.12,210.87,211.77,9023.0,208.3235,209.3301,208.0966,208.9847,9023.0
2023-06-02 09:50:00,211.98,212.2,210.83,210.83,6482.0,209.192,209.4091,208.0571,208.0571,6482.0
2023-06-02 10:00:00,211.02,212.13,210.79,211.69,9605.0,208.2446,209.34,208.0176,208.9058,9605.0
2023-06-02 10:10:00,211.86,212.65,211.85,212.03,6407.0,209.0735,209.8531,209.0637,209.2413,6407.0
2023-06-02 10:20:00,212.15,212.22,211.78,211.91,3289.0,209.3597,209.4288,208.9946,209.1229,3289.0
2023-06-02 10:30:00,212.04,212.64,211.84,212.61,4180.0,209.2512,209.8433,209.0538,209.8137,4180.0
2023-06-02 10:40:00,212.58,213.38,212.57,213.35,1179.0,209.7841,210.5735,209.7742,210.5439,1179.0
2023-06-02 10:50:00,213.31,213.48,213.19,213.19,4347.0,210.5045,210.6722,210.386,210.386,4347.0
2023-06-02 11:00:00,213.29,213.94,213.05,213.9,4825.0,210.4847,211.1262,210.2479,211.0867,4825.0
2023-06-02 11:10:00,213.92,214.0,213.8,213.81,4652.0,211.1064,211.1854,210.988,210.9979,4652.0
2023-06-02 11:20:00,213.92,214.03,213.81,214.01,4547.0,211.1064,211.215,210.9979,211.1953,4547.0
2023-06-02 11:30:00,214.09,214.28,214.03,214.03,3083.0,211.2742,211.4617,211.215,211.215,3083.0
2023-06-02 11:40:00,213.87,213.87,212.95,212.99,3535.0,211.0571,211.0571,210.1492,210.1887,3535.0
2023-06-02 11:50:00,213.14,213.71,213.04,213.48,3463.0,210.3367,210.8992,210.238,210.6722,3463.0
2023-06-02 12:00:00,213.32,213.48,213.19,213.25,3787.0,210.5143,210.6722,210.386,210.4453,3787.0
2023-06-02 12:10:00,213.34,213.35,212.8,212.8,4439.0,210.5341,210.5439,210.0012,210.0012,4439.0
2023-06-02 12:20:00,213.03,213.27,213.03,213.27,2139.0,210.2281,210.465,210.2281,210.465,2139.0
2023-06-02 12:30:00,213.42,213.8,213.27,213.68,3649.0,210.613,210.988,210.465,210.8696,3649.0
2023-06-02 12:40:00,213.78,214.05,213.7,214.02,2894.0,210.9683,211.2347,210.8893,211.2051,2894.0
2023-06-02 12:50:00,214.07,214.66,214.04,214.58,4451.0,211.2545,211.8367,211.2249,211.7578,4451.0
2023-06-02 13:00:00,214.49,214.49,213.75,213.75,3726.0,211.6689,211.6689,210.9387,210.9387,3726.0
2023-06-02 13:10:00,213.83,213.95,213.54,213.87,4459.0,211.0176,211.136,210.7314,211.0571,4459.0
2023-06-02 13:20:00,213.95,214.17,213.89,213.98,5591.0,211.136,211.3532,211.0768,211.1656,5591.0
2023-06-02 13:30:00,213.89,214.04,213.42,213.45,5206.0,211.0768,211.2249,210.613,210.6426,5206.0
2023-06-02 13:40:00,213.46,213.58,213.2,213.55,8478.0,210.6525,210.7709,210.3959,210.7413,8478.0
2023-06-02 13:50:00,213.51,214.23,213.51,214.23,4382.0,210.7018,211.4124,210.7018,211.4124,4382.0
2023-06-02 14:00:00,214.15,214.17,213.6,213.73,4196.0,211.3334,211.3532,210.7906,210.9189,4196.0
2023-06-02 14:10:00,213.73,213.73,213.38,213.62,4933.0,210.9189,210.9189,210.5735,210.8104,4933.0
2023-06-02 14:20:00,213.66,214.14,213.66,214.14,4237.0,210.8499,211.3235,210.8499,211.3235,4237.0
2023-06-02 14:30:00,214.12,214.12,213.72,213.81,6730.0,211.3038,211.3038,210.9091,210.9979,6730.0
2023-06-02 14:40:00,213.76,213.88,213.42,213.42,3246.0,210.9485,211.067,210.613,210.613,3246.0
2023-06-02 14:50:00,213.46,213.62,213.24,213.62,4896.0,210.6525,210.8104,210.4354,210.8104,4896.0
2023-06-02 15:00:00,213.62,214.07,213.62,213.74,4859.0,210.8104,211.2545,210.8104,210.9288,4859.0
2023-06-02 15:10:00,213.68,214.04,213.56,213.83,5605.0,210.8696,211.2249,210.7512,211.0176,5605.0
2023-06-02 15:20:00,213.85,213.94,213.68,213.71,5251.0,211.0374,211.1262,210.8696,210.8992,5251.0
2023-06-02 15:30:00,213.73,214.31,213.69,214.22,6267.0,210.9189,211.4913,210.8795,211.4025,6267.0
2023-06-02 15:40:00,214.34,214.45,213.98,214.12,16427.0,211.5209,211.6295,211.1656,211.3038,16427.0
2023-06-02 15:50:00,214.06,214.24,213.62,213.62,62008.0,211.2446,211.4222,210.8104,210.8104,62008.0
2023-06-05 09:30:00,212.72,213.37,212.72,213.37,3359.0,209.9222,210.5637,209.9222,210.5637,3359.0
2023-06-05 09:40:00,213.19,213.21,212.02,212.36,4126.0,210.386,210.4058,209.2314,209.567,4126.0
2023-06-05 09:50:00,212.34,212.34,212.12,212.12,200.0,209.5472,209.5472,209.3301,209.3301,200.0
2023-06-05 10:00:00,212.11,212.61,212.11,212.51,2336.0,209.3202,209.8137,209.3202,209.715,2336.0
2023-06-05 10:10:00,212.37,212.73,212.29,212.29,2201.0,209.5768,209.9321,209.4979,209.4979,2201.0
2023-06-05 10:20:00,212.43,212.74,212.09,212.52,6325.0,209.636,209.942,209.3005,209.7249,6325.0
2023-06-05 10:30:00,212.34,212.35,211.85,212.28,3871.0,209.5472,209.5571,209.0637,209.488,3871.0
2023-06-05 10:40:00,212.29,212.68,212.01,212.35,8539.0,209.4979,209.8827,209.2216,209.5571,8539.0
2023-06-05 10:50:00,212.27,212.66,212.26,212.34,2028.0,209.4781,209.863,209.4683,209.5472,2028.0
2023-06-05 11:00:00,212.39,212.91,212.38,212.79,2600.0,209.5966,210.1097,209.5867,209.9913,2600.0
2023-06-05 11:10:00,212.8,213.07,212.6,212.76,6236.0,210.0012,210.2676,209.8038,209.9617,6236.0
2023-06-05 11:20:00,212.7,212.88,212.6,212.73,2520.0,209.9025,210.0801,209.8038,209.9321,2520.0
2023-06-05 11:30:00,212.81,213.09,212.71,212.81,7020.0,210.011,210.2874,209.9124,210.011,7020.0
2023-06-05 11:40:00,212.75,213.07,212.75,213.04,6005.0,209.9518,210.2676,209.9518,210.238,6005.0
2023-06-05 11:50:00,212.79,212.81,212.61,212.81,1853.0,209.9913,210.011,209.8137,210.011,1853.0
2023-06-05 12:00:00,212.8,213.07,212.8,213.0,2200.0,210.0012,210.2676,210.0012,210.1985,2200.0
2023-06-05 12:10:00,213.06,213.13,212.97,213.01,9308.0,210.2577,210.3268,210.1689,210.2084,9308.0
2023-06-05 12:20:00,212.95,213.91,212.88,213.78,14542.0,210.1492,211.0966,210.0801,210.9683,14542.0
2023-06-05 12:30:00,213.98,214.34,213.96,214.34,2018.0,211.1656,211.5209,211.1459,211.5209,2018.0
2023-06-05 12:40:00,214.34,215.19,214.34,214.9,4663.0,211.5209,212.3597,211.5209,212.0735,4663.0
2023-06-05 12:50:00,215.02,215.02,214.74,214.97,2236.0,212.192,212.192,211.9157,212.1426,2236.0
2023-06-05 13:00:00,214.84,214.87,214.46,214.52,1523.0,212.0143,212.0439,211.6393,211.6985,1523.0
2023-06-05 13:10:00,214.37,214.37,213.8,213.92,2462.0,211.5505,211.5505,210.988,211.1064,2462.0
2023-06-05 13:20:00,213.86,213.86,213.34,213.34,1522.0,211.0472,211.0472,210.5341,210.5341,1522.0
2023-06-05 13:30:00,213.55,213.55,213.42,213.43,300.0,210.7413,210.7413,210.613,210.6229,300.0
2023-06-05 13:40:00,213.31,213.45,213.31,213.38,767.0,210.5045,210.6426,210.5045,210.5735,767.0
2023-06-05 13:50:00,213.53,213.93,213.53,213.93,2419.0,210.7216,211.1163,210.7216,211.1163,2419.0
2023-06-05 14:00:00,213.72,213.76,213.58,213.58,1000.0,210.9091,210.9485,210.7709,210.7709,1000.0
2023-06-05 14:10:00,213.38,213.62,213.2,213.62,2180.0,210.5735,210.8104,210.3959,210.8104,2180.0
2023-06-05 14:20:00,213.47,213.59,213.05,213.16,5384.0,210.6624,210.7808,210.2479,210.3564,5384.0
2023-06-05 14:30:00,213.06,213.09,212.68,212.74,5855.0,210.2577,210.2874,209.8827,209.942,5855.0
2023-06-05 14:40:00,212.98,213.32,212.95,213.3,2340.0,210.1788,210.5143,210.1492,210.4946,2340.0
2023-06-05 14:50:00,213.32,213.82,213.13,213.65,5991.0,210.5143,211.0078,210.3268,210.84,5991.0
2023-06-05 15:00:00,213.68,213.79,213.41,213.61,5230.0,210.8696,210.9781,210.6031,210.8005,5230.0
2023-06-05 15:10:00,213.7,214.34,213.69,214.33,2518.0,210.8893,211.5209,210.8795,211.511,2518.0
2023-06-05 15:20:00,214.32,214.32,214.05,214.12,2130.0,211.5012,211.5012,211.2347,211.3038,2130.0
2023-06-05 15:30:00,214.11,214.31,213.96,214.22,5077.0,211.2939,211.4913,211.1459,211.4025,5077.0
2023-06-05 15:40:00,214.3,214.37,214.1,214.1,6934.0,211.4814,211.5505,211.2841,211.2841,6934.0
2023-06-05 15:50:00,214.27,214.36,213.67,213.99,36981.0,211.4518,211.5407,210.8597,211.1755,36981.0
2023-06-06 09:30:00,213.69,214.79,212.36,214.0,6627.0,210.8795,211.965,209.567,211.1854,6627.0
2023-06-06 09:40:00,214.38,215.0,214.21,214.84,2483.0,211.5604,212.1722,211.3926,212.0143,2483.0
2023-06-06 09:50:00,215.0,215.9,214.86,215.9,5402.0,212.1722,213.0604,212.0341,213.0604,5402.0
2023-06-06 10:00:00,216.24,216.67,216.21,216.64,4587.0,213.3959,213.8203,213.3663,213.7907,4587.0
2023-06-06 10:10:00,216.56,216.88,216.28,216.84,10643.0,213.7117,214.0275,213.4354,213.988,10643.0
2023-06-06 10:20:00,216.83,217.31,216.68,217.18,3490.0,213.9782,214.4519,213.8301,214.3236,3490.0
2023-06-06 10:30:00,217.28,217.62,216.97,217.03,4274.0,214.4222,214.7578,214.1163,214.1755,4274.0
2023-06-06 10:40:00,217.23,218.45,217.22,218.45,46104.0,214.3729,215.5769,214.363,215.5769,46104.0
2023-06-06 10:50:00,218.45,218.45,217.83,217.87,6738.0,215.5769,215.5769,214.965,215.0045,6738.0
2023-06-06 11:00:00,217.87,218.09,217.54,217.78,6370.0,215.0045,215.2216,214.6788,214.9157,6370.0
2023-06-06 11:10:00,217.69,218.22,217.57,218.18,7617.0,214.8269,215.3499,214.7084,215.3104,7617.0
2023-06-06 11:20:00,218.11,218.12,217.08,217.12,10991.0,215.2413,215.2512,214.2249,214.2644,10991.0
2023-06-06 11:30:00,217.14,218.24,217.14,218.24,13513.0,214.2841,215.3696,214.2841,215.3696,13513.0
2023-06-06 11:40:00,218.07,218.58,217.94,218.35,5517.0,215.2019,215.7051,215.0736,215.4782,5517.0
2023-06-06 11:50:00,218.34,218.4,217.9,217.9,1800.0,215.4683,215.5275,215.0341,215.0341,1800.0
2023-06-06 12:00:00,217.75,218.01,217.7,217.93,5198.0,214.8861,215.1426,214.8367,215.0637,5198.0
2023-06-06 12:10:00,217.97,218.03,217.72,217.72,2900.0,215.1032,215.1624,214.8565,214.8565,2900.0
2023-06-06 12:20:00,217.75,218.39,217.73,218.08,3970.0,214.8861,215.5176,214.8663,215.2117,3970.0
2023-06-06 12:30:00,218.02,218.24,217.85,218.2,2991.0,215.1525,215.3696,214.9847,215.3301,2991.0
2023-06-06 12:40:00,218.23,218.23,217.81,218.04,4589.0,215.3598,215.3598,214.9453,215.1723,4589.0
2023-06-06 12:50:00,217.86,218.04,217.71,217.71,3738.0,214.9946,215.1723,214.8466,214.8466,3738.0
2023-06-06 13:00:00,217.82,218.38,217.72,218.34,2956.0,214.9551,215.5078,214.8565,215.4683,2956.0
2023-06-06 13:10:00,218.52,218.75,218.37,218.58,1500.0,215.6459,215.8729,215.4979,215.7051,1500.0
2023-06-06 13:20:00,218.41,218.54,218.08,218.29,3587.0,215.5374,215.6657,215.2117,215.419,3587.0
2023-06-06 13:30:00,218.3,218.48,218.16,218.18,2604.0,215.4288,215.6065,215.2907,215.3104,2604.0
2023-06-06 13:40:00,218.16,218.18,217.91,217.91,2895.0,215.2907,215.3104,215.044,215.044,2895.0
2023-06-06 13:50:00,217.92,218.3,217.71,218.04,15096.0,215.0538,215.4288,214.8466,215.1723,15096.0
2023-06-06 14:00:00,218.04,218.2,217.9,218.2,15914.0,215.1723,215.3301,215.0341,215.3301,15914.0
2023-06-06 14:10:00,218.2,218.41,218.04,218.41,3745.0,215.3301,215.5374,215.1723,215.5374,3745.0
2023-06-06 14:20:00,218.54,219.01,218.4,219.01,21975.0,215.6657,216.1295,215.5275,216.1295,21975.0
2023-06-06 14:30:00,219.04,219.04,218.79,218.92,5155.0,216.1591,216.1591,215.9124,216.0407,5155.0
2023-06-06 14:40:00,218.92,219.24,218.79,218.98,11448.0,216.0407,216.3565,215.9124,216.0999,11448.0
2023-06-06 14:50:00,218.86,219.16,218.82,218.9,6377.0,215.9815,216.2775,215.942,216.0209,6377.0
2023-06-06 15:00:00,218.89,219.34,218.7,218.83,6525.0,216.0111,216.4552,215.8236,215.9519,6525.0
2023-06-06 15:10:00,218.89,219.32,218.88,219.2,5775.0,216.0111,216.4354,216.0012,216.317,5775.0
2023-06-06 15:20:00,219.16,219.27,218.78,218.97,8751.0,216.2775,216.3861,215.9025,216.09,8751.0
2023-06-06 15:30:00,219.01,219.21,218.88,219.01,12229.0,216.1295,216.3269,216.0012,216.1295,12229.0
2023-06-06 15:40:00,218.97,219.76,218.83,219.38,35818.0,216.09,216.8696,215.9519,216.4946,35818.0
2023-06-06 15:50:00,219.33,219.97,219.24,219.5,90135.0,216.4453,217.0769,216.3565,216.613,90135.0
2023-06-07 09:30:00,220.33,221.76,220.33,220.81,23650.0,217.4321,218.8433,217.4321,217.9058,23650.0
2023-06-07 09:40:00,220.8,221.48,220.79,220.99,16929.0,217.8959,218.567,217.8861,218.0835,16929.0
2023-06-07 09:50:00,221.02,221.8,220.78,221.79,15544.0,218.1131,218.8828,217.8762,218.8729,15544.0
2023-06-07 10:00:00,221.62,221.62,220.56,220.6,24732.0,218.7052,218.7052,217.6591,217.6986,24732.0
2023-06-07 10:10:00,220.99,221.35,220.39,220.71,18414.0,218.0835,218.4387,217.4913,217.8071,18414.0
2023-06-07 10:20:00,220.91,220.99,219.8,220.28,12243.0,218.0045,218.0835,216.9091,217.3828,12243.0
2023-06-07 10:30:00,220.28,220.61,219.92,220.4,10182.0,217.3828,217.7084,217.0275,217.5012,10182.0
2023-06-07 10:40:00,220.33,220.8,220.18,220.55,14819.0,217.4321,217.8959,217.2841,217.6492,14819.0
2023-06-07 10:50:00,220.6,221.02,220.23,220.86,11338.0,217.6986,218.1131,217.3334,217.9552,11338.0
2023-06-07 11:00:00,220.86,221.33,220.84,220.98,5610.0,217.9552,218.419,217.9354,218.0736,5610.0
2023-06-07 11:10:00,221.05,221.32,220.87,221.26,15571.0,218.1427,218.4091,217.965,218.3499,15571.0
2023-06-07 11:20:00,221.13,221.76,221.08,221.7,5352.0,218.2216,218.8433,218.1723,218.7841,5352.0
2023-06-07 11:30:00,221.78,222.42,221.78,221.97,12782.0,218.8631,219.4946,218.8631,219.0506,12782.0
2023-06-07 11:40:00,221.95,222.23,221.83,222.08,6011.0,219.0308,219.3071,218.9124,219.1591,6011.0
2023-06-07 11:50:00,222.1,222.12,221.38,221.44,6924.0,219.1789,219.1986,218.4683,218.5275,6924.0
2023-06-07 12:00:00,221.47,221.65,221.18,221.21,8780.0,218.5571,218.7348,218.271,218.3006,8780.0
2023-06-07 12:10:00,221.11,221.25,220.85,221.19,8199.0,218.2019,218.34,217.9453,218.2808,8199.0
2023-06-07 12:20:00,221.2,221.32,220.57,220.78,15472.0,218.2907,218.4091,217.669,217.8762,15472.0
2023-06-07 12:30:00,220.84,221.54,220.84,221.49,5343.0,217.9354,218.6262,217.9354,218.5769,5343.0
2023-06-07 12:40:00,221.54,221.83,221.42,221.8,11085.0,218.6262,218.9124,218.5078,218.8828,11085.0
2023-06-07 12:50:00,221.73,221.94,221.57,221.88,4585.0,218.8137,219.021,218.6558,218.9617,4585.0
2023-06-07 13:00:00,221.73,221.73,220.82,220.97,4731.0,218.8137,218.8137,217.9157,218.0637,4731.0
2023-06-07 13:10:00,220.93,221.07,220.63,220.74,11001.0,218.0242,218.1624,217.7282,217.8367,11001.0
2023-06-07 13:20:00,220.61,220.83,220.16,220.83,10907.0,217.7084,217.9256,217.2644,217.9256,10907.0
2023-06-07 13:30:00,220.76,220.85,220.47,220.55,8284.0,217.8565,217.9453,217.5703,217.6492,8284.0
2023-06-07 13:40:00,220.48,220.93,220.35,220.88,12392.0,217.5802,218.0242,217.4519,217.9749,12392.0
2023-06-07 13:50:00,220.88,221.47,220.82,221.36,11793.0,217.9749,218.5571,217.9157,218.4486,11793.0
2023-06-07 14:00:00,221.4,221.63,221.36,221.59,6684.0,218.4881,218.715,218.4486,218.6756,6684.0
2023-06-07 14:10:00,221.61,221.61,221.05,221.57,8157.0,218.6953,218.6953,218.1427,218.6558,8157.0
2023-06-07 14:20:00,221.58,221.67,220.97,221.08,6533.0,218.6657,218.7545,218.0637,218.1723,6533.0
2023-06-07 14:30:00,221.21,221.22,220.78,221.16,7156.0,218.3006,218.3104,217.8762,218.2512,7156.0
2023-06-07 14:40:00,221.11,221.16,220.97,221.07,6435.0,218.2019,218.2512,218.0637,218.1624,6435.0
2023-06-07 14:50:00,221.03,221.4,220.98,221.39,6522.0,218.1229,218.4881,218.0736,218.4782,6522.0
2023-06-07 15:00:00,221.41,221.71,221.09,221.13,18429.0,218.4979,218.794,218.1821,218.2216,18429.0
2023-06-07 15:10:00,221.17,221.47,220.95,221.08,8581.0,218.2611,218.5571,218.044,218.1723,8581.0
2023-06-07 15:20:00,221.15,221.15,220.67,220.98,10426.0,218.2413,218.2413,217.7677,218.0736,10426.0
2023-06-07 15:30:00,220.89,221.0,220.66,220.98,23760.0,217.9848,218.0933,217.7578,218.0736,23760.0
2023-06-07 15:40:00,220.94,221.29,220.84,221.28,23936.0,218.0341,218.3795,217.9354,218.3696,23936.0
2023-06-07 15:50:00,221.21,221.8,221.21,221.76,123685.0,218.3006,218.8828,218.3006,218.8433,123685.0
2023-06-08 09:30:00,221.6,221.79,220.37,220.37,6758.0,218.6854,218.8729,217.4716,217.4716,6758.0
2023-06-08 09:40:00,220.56,221.3,219.72,219.73,14555.0,217.6591,218.3894,216.8302,216.84,14555.0
2023-06-08 09:50:00,219.98,219.98,218.54,219.5,12788.0,217.0867,217.0867,215.6657,216.613,12788.0
2023-06-08 10:00:00,219.5,220.97,219.5,220.45,7542.0,216.613,218.0637,216.613,217.5506,7542.0
2023-06-08 10:10:00,220.42,220.48,220.17,220.37,3452.0,217.5209,217.5802,217.2742,217.4716,3452.0
2023-06-08 10:20:00,220.43,220.7,220.27,220.37,3259.0,217.5308,217.7973,217.3729,217.4716,3259.0
2023-06-08 10:30:00,220.7,221.29,220.64,221.29,5085.0,217.7973,218.3795,217.7381,218.3795,5085.0
2023-06-08 10:40:00,221.22,221.55,221.14,221.45,5103.0,218.3104,218.6361,218.2315,218.5374,5103.0
2023-06-08 10:50:00,221.44,221.56,221.21,221.31,2859.0,218.5275,218.646,218.3006,218.3992,2859.0
2023-06-08 11:00:00,221.25,221.63,221.14,221.63,4475.0,218.34,218.715,218.2315,218.715,4475.0
2023-06-08 11:10:00,221.6,221.62,221.23,221.53,32136.0,218.6854,218.7052,218.3203,218.6163,32136.0
2023-06-08 11:20:00,221.6,221.93,221.57,221.93,3913.0,218.6854,219.0111,218.6558,219.0111,3913.0
2023-06-08 11:30:00,221.93,222.04,221.81,222.04,3553.0,219.0111,219.1196,218.8927,219.1196,3553.0
2023-06-08 11:40:00,221.98,222.14,221.94,222.06,5342.0,219.0604,219.2183,219.021,219.1394,5342.0
2023-06-08 11:50:00,222.06,222.65,221.99,222.51,3671.0,219.1394,219.7216,219.0703,219.5835,3671.0
2023-06-08 12:00:00,222.49,222.66,222.39,222.42,1511.0,219.5637,219.7315,219.465,219.4946,1511.0
2023-06-08 12:10:00,222.36,222.45,222.14,222.41,3337.0,219.4354,219.5242,219.2183,219.4848,3337.0
2023-06-08 12:20:00,222.49,222.9,222.43,222.9,9593.0,219.5637,219.9683,219.5045,219.9683,9593.0
2023-06-08 12:30:00,223.12,223.12,222.75,222.84,4711.0,220.1854,220.1854,219.8203,219.9091,4711.0
2023-06-08 12:40:00,222.85,223.06,222.7,222.72,7461.0,219.919,220.1262,219.771,219.7907,7461.0
2023-06-08 12:50:00,222.77,223.05,222.64,223.0,5037.0,219.84,220.1164,219.7117,220.067,5037.0
2023-06-08 13:00:00,223.05,223.1,222.96,222.97,2600.0,220.1164,220.1657,220.0275,220.0374,2600.0
2023-06-08 13:10:00,222.97,223.44,222.97,223.44,6226.0,220.0374,220.5012,220.0374,220.5012,6226.0
2023-06-08 13:20:00,223.36,223.37,223.05,223.21,5014.0,220.4223,220.4321,220.1164,220.2743,5014.0
2023-06-08 13:30:00,223.22,223.32,223.07,223.15,4000.0,220.2841,220.3828,220.1361,220.215,4000.0
2023-06-08 13:40:00,223.15,223.21,222.95,223.03,5329.0,220.215,220.2743,220.0177,220.0966,5329.0
2023-06-08 13:50:00,222.93,223.52,222.93,223.23,7506.0,219.9979,220.5802,219.9979,220.294,7506.0
2023-06-08 14:00:00,223.31,223.45,223.22,223.44,2320.0,220.3729,220.5111,220.2841,220.5012,2320.0
2023-06-08 14:10:00,223.36,223.47,223.06,223.2,4948.0,220.4223,220.5308,220.1262,220.2644,4948.0
2023-06-08 14:20:00,223.19,223.28,223.12,223.22,5490.0,220.2545,220.3433,220.1854,220.2841,5490.0
2023-06-08 14:30:00,223.22,223.42,223.14,223.24,5842.0,220.2841,220.4815,220.2052,220.3039,5842.0
2023-06-08 14:40:00,223.31,223.82,223.29,223.82,4761.0,220.3729,220.8762,220.3532,220.8762,4761.0
2023-06-08 14:50:00,223.88,223.88,223.54,223.66,3629.0,220.9354,220.9354,220.5999,220.7183,3629.0
2023-06-08 15:00:00,223.61,223.82,223.31,223.43,5952.0,220.669,220.8762,220.3729,220.4914,5952.0
2023-06-08 15:10:00,223.4,223.54,223.3,223.45,5849.0,220.4618,220.5999,220.3631,220.5111,5849.0
2023-06-08 15:20:00,223.42,223.55,223.26,223.32,6079.0,220.4815,220.6098,220.3236,220.3828,6079.0
2023-06-08 15:30:00,223.34,223.62,223.23,223.6,19469.0,220.4025,220.6789,220.294,220.6591,19469.0
2023-06-08 15:40:00,223.57,223.83,223.47,223.79,26296.0,220.6295,220.8861,220.5308,220.8466,26296.0
2023-06-08 15:50:00,223.84,224.01,223.48,223.82,62636.0,220.896,221.0637,220.5407,220.8762,62636.0
2023-06-09 09:30:00,223.82,223.82,223.06,223.06,5800.0,220.8762,220.8762,220.1262,220.1262,5800.0
2023-06-09 09:40:00,223.33,223.74,222.92,223.25,14327.0,220.3927,220.7973,219.9881,220.3137,14327.0
2023-06-09 09:50:00,223.46,223.88,223.18,223.28,5731.0,220.521,220.9354,220.2446,220.3433,5731.0
2023-06-09 10:00:00,223.35,224.71,223.35,224.01,4779.0,220.4124,221.7545,220.4124,221.0637,4779.0
2023-06-09 10:10:00,224.04,224.9,224.0,224.82,7412.0,221.0933,221.942,221.0539,221.8631,7412.0
2023-06-09 10:20:00,224.78,225.2,224.78,225.17,16814.0,221.8236,222.2381,221.8236,222.2085,16814.0
2023-06-09 10:30:00,225.17,225.34,224.62,224.87,31074.0,222.2085,222.3762,221.6657,221.9124,31074.0
2023-06-09 10:40:00,224.78,224.78,223.98,224.08,7594.0,221.8236,221.8236,221.0341,221.1328,7594.0
2023-06-09 10:50:00,223.96,224.41,223.77,224.29,8528.0,221.0144,221.4585,220.8269,221.34,8528.0
2023-06-09 11:00:00,224.49,224.53,224.18,224.22,4964.0,221.5374,221.5769,221.2315,221.271,4964.0
2023-06-09 11:10:00,224.1,224.22,223.26,223.36,2250.0,221.1525,221.271,220.3236,220.4223,2250.0
2023-06-09 11:20:00,223.3,223.35,222.84,222.87,5433.0,220.3631,220.4124,219.9091,219.9387,5433.0
2023-06-09 11:30:00,222.92,223.48,222.81,223.33,6000.0,219.9881,220.5407,219.8795,220.3927,6000.0
2023-06-09 11:40:00,223.43,223.75,223.39,223.58,5366.0,220.4914,220.8072,220.4519,220.6394,5366.0
2023-06-09 11:50:00,223.58,224.57,223.49,224.03,54687.0,220.6394,221.6164,220.5506,221.0835,54687.0
2023-06-09 12:00:00,223.91,223.91,223.31,223.35,4852.0,220.965,220.965,220.3729,220.4124,4852.0
2023-06-09 12:10:00,223.28,223.75,223.25,223.63,3237.0,220.3433,220.8072,220.3137,220.6887,3237.0
2023-06-09 12:20:00,223.58,223.58,223.18,223.33,2745.0,220.6394,220.6394,220.2446,220.3927,2745.0
2023-06-09 12:30:00,223.33,223.51,223.31,223.34,1753.0,220.3927,220.5703,220.3729,220.4025,1753.0
2023-06-09 12:40:00,223.38,223.92,223.38,223.91,2820.0,220.442,220.9749,220.442,220.965,2820.0
2023-06-09 12:50:00,224.07,224.15,224.04,224.07,1441.0,221.1229,221.2019,221.0933,221.1229,1441.0
2023-06-09 13:00:00,224.13,224.53,224.06,224.49,2061.0,221.1822,221.5769,221.1131,221.5374,2061.0
2023-06-09 13:10:00,224.47,224.57,224.13,224.13,2366.0,221.5177,221.6164,221.1822,221.1822,2366.0
2023-06-09 13:20:00,224.08,224.33,224.08,224.27,3591.0,221.1328,221.3795,221.1328,221.3203,3591.0
2023-06-09 13:30:00,224.3,224.47,224.29,224.38,2239.0,221.3499,221.5177,221.34,221.4289,2239.0
2023-06-09 13:40:00,224.36,224.51,224.26,224.26,3041.0,221.4091,221.5572,221.3104,221.3104,3041.0
2023-06-09 13:50:00,224.21,224.29,224.09,224.27,3815.0,221.2611,221.34,221.1427,221.3203,3815.0
2023-06-09 14:00:00,224.25,224.28,224.12,224.2,3135.0,221.3006,221.3302,221.1723,221.2512,3135.0
2023-06-09 14:10:00,224.22,224.22,223.9,223.91,2333.0,221.271,221.271,220.9552,220.965,2333.0
2023-06-09 14:20:00,223.93,224.0,223.7,223.71,4285.0,220.9848,221.0539,220.7578,220.7677,4285.0
2023-06-09 14:30:00,223.72,223.72,223.4,223.5,5933.0,220.7775,220.7775,220.4618,220.5604,5933.0
2023-06-09 14:40:00,223.43,223.52,223.33,223.42,17105.0,220.4914,220.5802,220.3927,220.4815,17105.0
2023-06-09 14:50:00,223.48,223.81,223.48,223.81,2244.0,220.5407,220.8664,220.5407,220.8664,2244.0
2023-06-09 15:00:00,223.88,224.6,223.84,224.45,18605.0,220.9354,221.646,220.896,221.4979,18605.0
2023-06-09 15:10:00,224.42,224.5,223.98,224.24,10951.0,221.4683,221.5473,221.0341,221.2907,10951.0
2023-06-09 15:20:00,224.14,224.31,224.06,224.31,9431.0,221.192,221.3598,221.1131,221.3598,9431.0
2023-06-09 15:30:00,224.33,224.52,224.18,224.37,17455.0,221.3795,221.567,221.2315,221.419,17455.0
2023-06-09 15:40:00,224.41,224.57,224.11,224.18,23509.0,221.4585,221.6164,221.1624,221.2315,23509.0
2023-06-09 15:50:00,224.15,224.21,223.76,223.9,85977.0,221.2019,221.2611,220.817,220.9552,85977.0
2023-06-12 09:30:00,225.01,225.01,223.09,224.24,7461.0,222.0506,222.0506,220.1558,221.2907,7461.0
2023-06-12 09:40:00,224.37,224.37,224.2,224.2,1143.0,221.419,221.419,221.2512,221.2512,1143.0
2023-06-12 09:50:00,224.48,225.24,224.4,225.24,3171.0,221.5275,222.2776,221.4486,222.2776,3171.0
2023-06-12 10:00:00,225.27,225.71,224.98,225.02,4236.0,222.3072,222.7414,222.021,222.0604,4236.0
2023-06-12 10:10:00,225.09,225.78,224.95,225.11,3712.0,222.1295,222.8105,221.9914,222.1493,3712.0
2023-06-12 10:20:00,225.16,225.59,224.89,225.59,4115.0,222.1986,222.6229,221.9322,222.6229,4115.0
2023-06-12 10:30:00,225.6,225.68,225.25,225.25,2866.0,222.6328,222.7118,222.2874,222.2874,2866.0
2023-06-12 10:40:00,225.26,225.55,225.18,225.54,1856.0,222.2973,222.5835,222.2183,222.5736,1856.0
2023-06-12 10:50:00,225.41,225.84,225.41,225.62,1731.0,222.4453,222.8697,222.4453,222.6526,1731.0
2023-06-12 11:00:00,225.58,226.01,225.56,225.73,2360.0,222.6131,223.0374,222.5933,222.7611,2360.0
2023-06-12 11:10:00,225.81,226.2,225.77,226.2,2268.0,222.8401,223.2249,222.8006,223.2249,2268.0
2023-06-12 11:20:00,226.0,226.16,225.82,226.06,3441.0,223.0276,223.1855,222.8499,223.0868,3441.0
2023-06-12 11:30:00,226.14,226.24,225.94,225.95,2610.0,223.1657,223.2644,222.9683,222.9782,2610.0
2023-06-12 11:40:00,225.96,226.13,225.91,225.93,3324.0,222.9881,223.1558,222.9387,222.9585,3324.0
2023-06-12 11:50:00,225.93,226.17,225.93,226.17,2336.0,222.9585,223.1953,222.9585,223.1953,2336.0
2023-06-12 12:00:00,226.15,226.39,226.14,226.28,1448.0,223.1756,223.4124,223.1657,223.3039,1448.0
2023-06-12 12:10:00,226.36,226.36,226.1,226.17,2329.0,223.3828,223.3828,223.1262,223.1953,2329.0
2023-06-12 12:20:00,226.13,226.26,225.91,226.26,4474.0,223.1558,223.2841,222.9387,223.2841,4474.0
2023-06-12 12:30:00,226.37,226.52,226.37,226.49,2788.0,223.3927,223.5407,223.3927,223.5111,2788.0
2023-06-12 12:40:00,226.62,226.63,226.54,226.63,1368.0,223.6394,223.6493,223.5605,223.6493,1368.0
2023-06-12 12:50:00,226.63,226.85,226.53,226.83,2257.0,223.6493,223.8664,223.5506,223.8466,2257.0
2023-06-12 13:00:00,226.86,226.86,226.49,226.51,3100.0,223.8762,223.8762,223.5111,223.5308,3100.0
2023-06-12 13:10:00,226.69,226.76,226.66,226.73,2847.0,223.7085,223.7776,223.6789,223.748,2847.0
2023-06-12 13:20:00,226.7,226.9,226.6,226.73,4131.0,223.7184,223.9157,223.6197,223.748,4131.0
2023-06-12 13:30:00,226.77,226.83,226.6,226.67,23848.0,223.7874,223.8466,223.6197,223.6887,23848.0
2023-06-12 13:40:00,226.67,227.1,226.6,226.97,6260.0,223.6887,224.1131,223.6197,223.9848,6260.0
2023-06-12 13:50:00,226.89,227.03,226.82,227.03,6822.0,223.9059,224.044,223.8368,224.044,6822.0
2023-06-12 14:00:00,226.89,226.99,226.85,226.96,2818.0,223.9059,224.0045,223.8664,223.9749,2818.0
2023-06-12 14:10:00,226.93,227.08,226.92,226.99,3218.0,223.9453,224.0934,223.9355,224.0045,3218.0
2023-06-12 14:20:00,226.96,227.02,226.84,226.84,6610.0,223.9749,224.0341,223.8565,223.8565,6610.0
2023-06-12 14:30:00,226.85,227.12,226.85,227.05,4275.0,223.8664,224.1328,223.8664,224.0637,4275.0
2023-06-12 14:40:00,227.06,227.28,227.06,227.2,4699.0,224.0736,224.2907,224.0736,224.2118,4699.0
2023-06-12 14:50:00,227.16,227.19,226.94,226.99,3502.0,224.1723,224.2019,223.9552,224.0045,3502.0
2023-06-12 15:00:00,226.96,227.45,226.96,227.44,8855.0,223.9749,224.4585,223.9749,224.4486,8855.0
2023-06-12 15:10:00,227.45,228.27,227.44,228.06,11859.0,224.4585,225.2677,224.4486,225.0605,11859.0
2023-06-12 15:20:00,228.12,228.32,228.06,228.25,9895.0,225.1197,225.317,225.0605,225.248,9895.0
2023-06-12 15:30:00,228.25,228.5,228.17,228.4,18452.0,225.248,225.4947,225.169,225.396,18452.0
2023-06-12 15:40:00,228.36,228.61,228.22,228.61,21464.0,225.3565,225.6032,225.2184,225.6032,21464.0
2023-06-12 15:50:00,228.62,228.92,228.44,228.84,107784.0,225.6131,225.9092,225.4355,225.8302,107784.0
2023-06-13 09:30:00,228.39,229.2,228.39,229.2,4201.0,225.3861,226.1855,225.3861,226.1855,4201.0
2023-06-13 09:40:00,229.51,230.52,229.34,229.6,22920.0,226.4914,227.4881,226.3236,226.5802,22920.0
2023-06-13 09:50:00,229.61,230.07,229.33,229.99,17721.0,226.5901,227.044,226.3138,226.9651,17721.0
2023-06-13 10:00:00,230.0,230.38,229.91,230.01,22495.0,226.9749,227.3499,226.8861,226.9848,22495.0
2023-06-13 10:10:00,230.02,230.34,229.85,230.29,9665.0,226.9947,227.3105,226.8269,227.2611,9665.0
2023-06-13 10:20:00,230.39,230.92,230.39,230.92,4663.0,227.3598,227.8828,227.3598,227.8828,4663.0
2023-06-13 10:30:00,231.14,231.64,230.7,231.54,8342.0,228.1,228.5934,227.6657,228.4947,8342.0
2023-06-13 10:40:00,231.59,232.26,231.5,231.71,15684.0,228.544,229.2052,228.4552,228.6625,15684.0
2023-06-13 10:50:00,231.57,231.57,230.93,231.12,17179.0,228.5243,228.5243,227.8927,228.0802,17179.0
2023-06-13 11:00:00,231.12,231.15,230.67,230.75,5710.0,228.0802,228.1098,227.6361,227.7151,5710.0
2023-06-13 11:10:00,230.75,231.33,230.72,231.23,30483.0,227.7151,228.2875,227.6855,228.1888,30483.0
2023-06-13 11:20:00,231.14,231.49,230.99,231.49,6006.0,228.1,228.4454,227.9519,228.4454,6006.0
2023-06-13 11:30:00,231.55,231.59,230.7,230.75,8517.0,228.5046,228.544,227.6657,227.7151,8517.0
2023-06-13 11:40:00,230.81,231.12,230.81,231.04,4499.0,227.7743,228.0802,227.7743,228.0013,4499.0
2023-06-13 11:50:00,231.04,231.13,230.62,230.62,6893.0,228.0013,228.0901,227.5868,227.5868,6893.0
2023-06-13 12:00:00,230.74,230.93,230.64,230.89,15348.0,227.7052,227.8927,227.6065,227.8532,15348.0
2023-06-13 12:10:00,230.95,231.21,230.93,231.09,3175.0,227.9125,228.169,227.8927,228.0506,3175.0
2023-06-13 12:20:00,230.96,230.97,230.75,230.9,2485.0,227.9223,227.9322,227.7151,227.8631,2485.0
2023-06-13 12:30:00,230.94,231.24,230.87,231.24,1828.0,227.9026,228.1986,227.8335,228.1986,1828.0
2023-06-13 12:40:00,231.21,231.34,231.16,231.25,2800.0,228.169,228.2973,228.1197,228.2085,2800.0
2023-06-13 12:50:00,231.22,231.42,231.22,231.4,1524.0,228.1789,228.3763,228.1789,228.3565,1524.0
2023-06-13 13:00:00,231.41,231.81,231.41,231.48,6003.0,228.3664,228.7611,228.3664,228.4355,6003.0
2023-06-13 13:10:00,231.49,231.82,231.49,231.82,1524.0,228.4454,228.771,228.4454,228.771,1524.0
2023-06-13 13:20:00,231.82,232.04,231.65,231.78,2862.0,228.771,228.9881,228.6032,228.7315,2862.0
2023-06-13 13:30:00,231.88,232.13,231.84,231.85,4215.0,228.8302,229.0769,228.7907,228.8006,4215.0
2023-06-13 13:40:00,231.93,232.43,231.86,232.43,2771.0,228.8796,229.373,228.8105,229.373,2771.0
2023-06-13 13:50:00,232.34,232.54,232.27,232.54,3499.0,229.2842,229.4815,229.2151,229.4815,3499.0
2023-06-13 14:00:00,232.76,233.15,232.56,232.57,4224.0,229.6986,230.0835,229.5013,229.5111,4224.0
2023-06-13 14:10:00,232.51,232.61,232.0,232.61,1796.0,229.4519,229.5506,228.9486,229.5506,1796.0
2023-06-13 14:20:00,232.6,232.77,232.16,232.46,4186.0,229.5408,229.7085,229.1065,229.4026,4186.0
2023-06-13 14:30:00,232.38,232.56,232.23,232.33,5539.0,229.3236,229.5013,229.1756,229.2743,5539.0
2023-06-13 14:40:00,232.32,232.32,231.91,232.11,5619.0,229.2644,229.2644,228.8598,229.0572,5619.0
2023-06-13 14:50:00,231.99,232.37,231.95,232.31,4863.0,228.9388,229.3138,228.8993,229.2546,4863.0
2023-06-13 15:00:00,232.47,232.95,232.47,232.47,6734.0,229.4125,229.8861,229.4125,229.4125,6734.0
2023-06-13 15:10:00,232.5,232.62,232.27,232.27,6102.0,229.4421,229.5605,229.2151,229.2151,6102.0
2023-06-13 15:20:00,232.27,232.49,232.14,232.27,10134.0,229.2151,229.4322,229.0868,229.2151,10134.0
2023-06-13 15:30:00,232.28,232.84,232.21,232.84,25955.0,229.225,229.7776,229.1559,229.7776,25955.0
2023-06-13 15:40:00,232.87,233.04,232.57,232.75,23670.0,229.8072,229.975,229.5111,229.6888,23670.0
2023-06-13 15:50:00,232.75,232.87,232.43,232.73,82665.0,229.6888,229.8072,229.373,229.669,82665.0
2023-06-14 09:30:00,232.0,232.75,230.89,232.7,34129.0,228.9486,229.6888,227.8532,229.6394,34129.0
2023-06-14 09:40:00,233.04,233.3,232.79,232.89,6945.0,229.975,230.2315,229.7283,229.8269,6945.0
2023-06-14 09:50:00,233.04,233.05,231.88,232.25,8301.0,229.975,229.9848,228.8302,229.1954,8301.0
2023-06-14 10:00:00,232.33,232.56,231.74,231.88,25318.0,229.2743,229.5013,228.6921,228.8302,25318.0
2023-06-14 10:10:00,231.98,232.06,231.28,231.47,7621.0,228.9289,229.0079,228.2381,228.4256,7621.0
2023-06-14 10:20:00,231.34,231.51,230.68,231.34,13180.0,228.2973,228.4651,227.646,228.2973,13180.0
2023-06-14 10:30:00,231.44,231.63,230.74,231.26,22556.0,228.396,228.5835,227.7052,228.2184,22556.0
2023-06-14 10:40:00,231.36,231.73,230.88,231.51,9385.0,228.3171,228.6822,227.8434,228.4651,9385.0
2023-06-14 10:50:00,231.43,231.71,231.08,231.68,7047.0,228.3861,228.6625,228.0407,228.6329,7047.0
2023-06-14 11:00:00,231.69,231.97,231.29,231.31,11718.0,228.6427,228.919,228.248,228.2677,11718.0
2023-06-14 11:10:00,231.32,232.17,231.29,232.04,4956.0,228.2776,229.1164,228.248,228.9881,4956.0
2023-06-14 11:20:00,232.12,232.18,231.98,232.06,5440.0,229.0671,229.1263,228.9289,229.0079,5440.0
2023-06-14 11:30:00,232.07,232.13,231.87,231.95,3164.0,229.0177,229.0769,228.8204,228.8993,3164.0
2023-06-14 11:40:00,232.08,232.14,231.69,231.8,4259.0,229.0276,229.0868,228.6427,228.7513,4259.0
2023-06-14 11:50:00,231.79,231.81,231.31,231.52,4569.0,228.7414,228.7611,228.2677,228.475,4569.0
2023-06-14 12:00:00,231.54,231.54,230.92,231.08,4590.0,228.4947,228.4947,227.8828,228.0407,4590.0
2023-06-14 12:10:00,231.03,231.5,230.94,231.5,8263.0,227.9914,228.4552,227.9026,228.4552,8263.0
2023-06-14 12:20:00,231.55,231.78,231.3,231.41,6426.0,228.5046,228.7315,228.2578,228.3664,6426.0
2023-06-14 12:30:00,231.43,231.53,231.24,231.29,5747.0,228.3861,228.4848,228.1986,228.248,5747.0
2023-06-14 12:40:00,231.33,231.45,231.08,231.3,14683.0,228.2875,228.4059,228.0407,228.2578,14683.0
2023-06-14 12:50:00,231.31,231.56,231.23,231.44,4390.0,228.2677,228.5144,228.1888,228.396,4390.0
2023-06-14 13:00:00,231.46,231.46,231.11,231.23,2901.0,228.4157,228.4157,228.0703,228.1888,2901.0
2023-06-14 13:10:00,231.27,231.3,230.88,231.09,4819.0,228.2282,228.2578,227.8434,228.0506,4819.0
2023-06-14 13:20:00,231.09,231.09,230.86,230.93,2322.0,228.0506,228.0506,227.8236,227.8927,2322.0
2023-06-14 13:30:00,230.96,231.14,230.65,230.73,4420.0,227.9223,228.1,227.6164,227.6953,4420.0
2023-06-14 13:40:00,230.73,230.78,230.34,230.78,5558.0,227.6953,227.7447,227.3105,227.7447,5558.0
2023-06-14 13:50:00,230.65,230.9,230.65,230.68,4258.0,227.6164,227.8631,227.6164,227.646,4258.0
2023-06-14 14:00:00,230.18,230.53,228.64,229.1,14805.0,227.1526,227.498,225.6328,226.0868,14805.0
2023-06-14 14:10:00,229.44,229.46,228.96,229.1,4876.0,226.4223,226.442,225.9486,226.0868,4876.0
2023-06-14 14:20:00,229.15,229.38,228.38,228.4,13806.0,226.1361,226.3631,225.3763,225.396,13806.0
2023-06-14 14:30:00,228.43,228.67,227.94,228.14,18395.0,225.4256,225.6624,224.942,225.1394,18395.0
2023-06-14 14:40:00,228.31,229.01,228.22,229.01,14189.0,225.3072,225.998,225.2184,225.998,14189.0
2023-06-14 14:50:00,228.84,229.39,227.89,229.12,17499.0,225.8302,226.373,224.8927,226.1065,17499.0
2023-06-14 15:00:00,229.36,229.98,229.18,229.88,7986.0,226.3434,226.9552,226.1657,226.8565,7986.0
2023-06-14 15:10:00,229.93,229.94,228.32,228.79,9121.0,226.9059,226.9157,225.317,225.7809,9121.0
2023-06-14 15:20:00,228.66,229.65,228.66,228.97,7426.0,225.6526,226.6296,225.6526,225.9585,7426.0
2023-06-14 15:30:00,228.96,229.37,228.77,228.85,17282.0,225.9486,226.3532,225.7611,225.8401,17282.0
2023-06-14 15:40:00,228.93,228.93,228.15,228.44,37457.0,225.919,225.919,225.1493,225.4355,37457.0
2023-06-14 15:50:00,228.44,229.73,228.02,229.71,97438.0,225.4355,226.7085,225.021,226.6888,97438.0
2023-06-15 09:30:00,228.37,228.66,227.08,227.27,9126.0,225.3664,225.6526,224.0934,224.2809,9126.0
2023-06-15 09:40:00,227.81,228.18,227.69,227.91,2345.0,224.8138,225.1789,224.6953,224.9124,2345.0
2023-06-15 09:50:00,228.29,229.35,228.15,229.27,13761.0,225.2874,226.3335,225.1493,226.2545,13761.0
2023-06-15 10:00:00,229.59,230.46,229.46,229.93,9447.0,226.5703,227.4289,226.442,226.9059,9447.0
2023-06-15 10:10:00,229.94,230.49,229.88,230.44,2300.0,226.9157,227.4585,226.8565,227.4092,2300.0
2023-06-15 10:20:00,230.63,230.64,230.0,230.42,3233.0,227.5967,227.6065,226.9749,227.3894,3233.0
2023-06-15 10:30:00,230.4,230.43,229.6,229.72,2418.0,227.3697,227.3993,226.5802,226.6986,2418.0
2023-06-15 10:40:00,229.78,230.54,229.78,230.54,2251.0,226.7578,227.5078,226.7578,227.5078,2251.0
2023-06-15 10:50:00,230.52,230.52,230.01,230.06,2333.0,227.4881,227.4881,226.9848,227.0342,2333.0
2023-06-15 11:00:00,230.27,230.65,230.18,230.62,3075.0,227.2414,227.6164,227.1526,227.5868,3075.0
2023-06-15 11:10:00,230.56,231.29,230.56,231.12,2712.0,227.5276,228.248,227.5276,228.0802,2712.0
2023-06-15 11:20:00,231.12,231.3,230.91,231.3,2382.0,228.0802,228.2578,227.873,228.2578,2382.0
2023-06-15 11:30:00,231.1,231.56,231.05,231.56,2749.0,228.0605,228.5144,228.0111,228.5144,2749.0
2023-06-15 11:40:00,231.33,231.33,230.82,230.87,3871.0,228.2875,228.2875,227.7842,227.8335,3871.0
2023-06-15 11:50:00,230.7,231.16,230.7,231.14,2506.0,227.6657,228.1197,227.6657,228.1,2506.0
2023-06-15 12:00:00,231.07,231.25,230.99,231.0,2510.0,228.0309,228.2085,227.9519,227.9618,2510.0
2023-06-15 12:10:00,230.91,231.45,230.69,231.45,3334.0,227.873,228.4059,227.6559,228.4059,3334.0
2023-06-15 12:20:00,231.49,231.61,231.33,231.33,1500.0,228.4454,228.5638,228.2875,228.2875,1500.0
2023-06-15 12:30:00,231.36,231.41,231.24,231.36,1100.0,228.3171,228.3664,228.1986,228.3171,1100.0
2023-06-15 12:40:00,231.33,231.83,231.27,231.48,2886.0,228.2875,228.7809,228.2282,228.4355,2886.0
2023-06-15 12:50:00,231.55,232.35,231.47,232.16,8509.0,228.5046,229.294,228.4256,229.1065,8509.0
2023-06-15 13:00:00,232.14,232.25,232.01,232.25,3217.0,229.0868,229.1954,228.9585,229.1954,3217.0
2023-06-15 13:10:00,232.17,232.39,232.03,232.39,4203.0,229.1164,229.3335,228.9782,229.3335,4203.0
2023-06-15 13:20:00,232.5,232.58,232.33,232.55,3812.0,229.4421,229.521,229.2743,229.4914,3812.0
2023-06-15 13:30:00,232.56,232.59,232.3,232.4,3736.0,229.5013,229.5309,229.2447,229.3434,3736.0
2023-06-15 13:40:00,232.35,232.53,232.28,232.38,2518.0,229.294,229.4717,229.225,229.3236,2518.0
2023-06-15 13:50:00,232.35,232.76,232.35,232.58,2260.0,229.294,229.6986,229.294,229.521,2260.0
2023-06-15 14:00:00,232.59,232.8,232.38,232.59,4317.0,229.5309,229.7381,229.3236,229.5309,4317.0
2023-06-15 14:10:00,232.61,232.79,232.5,232.51,8416.0,229.5506,229.7283,229.4421,229.4519,8416.0
2023-06-15 14:20:00,232.54,233.09,232.38,233.09,7453.0,229.4815,230.0243,229.3236,230.0243,7453.0
2023-06-15 14:30:00,233.09,233.38,233.09,233.18,3262.0,230.0243,230.3105,230.0243,230.1131,3262.0
2023-06-15 14:40:00,233.31,233.71,233.31,233.58,3206.0,230.2414,230.6362,230.2414,230.5079,3206.0
2023-06-15 14:50:00,233.61,234.69,233.6,234.19,7903.0,230.5375,231.6033,230.5276,231.1098,7903.0
2023-06-15 15:00:00,234.19,234.33,233.68,234.29,6630.0,231.1098,231.248,230.6065,231.2085,6630.0
2023-06-15 15:10:00,234.09,234.56,233.99,234.49,10222.0,231.0112,231.475,230.9125,231.4059,10222.0
2023-06-15 15:20:00,234.48,234.5,233.96,234.33,7486.0,231.396,231.4158,230.8829,231.248,7486.0
2023-06-15 15:30:00,234.34,234.34,233.44,233.54,29562.0,231.2579,231.2579,230.3697,230.4684,29562.0
2023-06-15 15:40:00,233.59,233.69,233.11,233.49,29819.0,230.5177,230.6164,230.044,230.419,29819.0
2023-06-15 15:50:00,233.57,233.64,232.29,232.41,94842.0,230.498,230.5671,229.2348,229.3533,94842.0
2023-06-16 09:30:00,234.18,234.76,233.0,233.27,133725.0,231.1,231.6723,229.9355,230.2019,133725.0
2023-06-16 09:40:00,233.53,233.65,232.78,233.35,8047.0,230.4585,230.5769,229.7184,230.2809,8047.0
2023-06-16 09:50:00,233.46,234.7,233.46,233.74,33967.0,230.3894,231.6131,230.3894,230.6658,33967.0
2023-06-16 10:00:00,233.96,234.11,233.1,233.9,13189.0,230.8829,231.0309,230.0342,230.8237,13189.0
2023-06-16 10:10:00,234.1,234.16,233.35,233.49,1824.0,231.021,231.0802,230.2809,230.419,1824.0
2023-06-16 10:20:00,233.33,234.02,233.18,233.35,33068.0,230.2612,230.9421,230.1131,230.2809,33068.0
2023-06-16 10:30:00,233.32,233.32,232.89,233.12,5620.0,230.2513,230.2513,229.8269,230.0539,5620.0
2023-06-16 10:40:00,232.61,232.67,232.08,232.42,5291.0,229.5506,229.6098,229.0276,229.3631,5291.0
2023-06-16 10:50:00,232.3,232.82,232.3,232.68,12875.0,229.2447,229.7579,229.2447,229.6197,12875.0
2023-06-16 11:00:00,232.66,232.66,231.76,232.51,47098.0,229.6,229.6,228.7118,229.4519,47098.0
2023-06-16 11:10:00,232.81,232.81,232.11,232.11,1400.0,229.748,229.748,229.0572,229.0572,1400.0
2023-06-16 11:20:00,232.07,232.08,231.27,231.44,3612.0,229.0177,229.0276,228.2282,228.396,3612.0
2023-06-16 11:30:00,231.59,231.7,231.28,231.57,15446.0,228.544,228.6526,228.2381,228.5243,15446.0
2023-06-16 11:40:00,231.72,232.22,231.7,231.8,2120.0,228.6723,229.1657,228.6526,228.7513,2120.0
2023-06-16 11:50:00,231.94,232.2,231.53,231.85,4733.0,228.8894,229.146,228.4848,228.8006,4733.0
2023-06-16 12:00:00,231.84,231.93,231.07,231.15,5751.0,228.7907,228.8796,228.0309,228.1098,5751.0
2023-06-16 12:10:00,231.2,231.58,230.92,231.58,11629.0,228.1592,228.5342,227.8828,228.5342,11629.0
2023-06-16 12:20:00,231.52,232.04,231.31,232.04,3463.0,228.475,228.9881,228.2677,228.9881,3463.0
2023-06-16 12:30:00,232.22,232.45,232.22,232.31,3062.0,229.1657,229.3927,229.1657,229.2546,3062.0
2023-06-16 12:40:00,232.36,232.38,232.19,232.38,1220.0,229.3039,229.3236,229.1361,229.3236,1220.0
2023-06-16 12:50:00,232.48,232.66,232.48,232.56,2483.0,229.4223,229.6,229.4223,229.5013,2483.0
2023-06-16 13:00:00,232.54,232.54,231.94,232.03,4680.0,229.4815,229.4815,228.8894,228.9782,4680.0
2023-06-16 13:10:00,231.95,232.04,231.93,231.94,1255.0,228.8993,228.9881,228.8796,228.8894,1255.0
2023-06-16 13:20:00,231.95,231.95,231.28,231.3,18581.0,228.8993,228.8993,228.2381,228.2578,18581.0
2023-06-16 13:30:00,231.42,231.75,231.42,231.7,5397.0,228.3763,228.7019,228.3763,228.6526,5397.0
2023-06-16 13:40:00,231.69,231.79,231.44,231.5,13428.0,228.6427,228.7414,228.396,228.4552,13428.0
2023-06-16 13:50:00,231.57,232.06,231.5,232.06,4637.0,228.5243,229.0079,228.4552,229.0079,4637.0
2023-06-16 14:00:00,232.06,232.06,231.73,231.8,1990.0,229.0079,229.0079,228.6822,228.7513,1990.0
2023-06-16 14:10:00,231.7,231.8,231.6,231.79,3050.0,228.6526,228.7513,228.5539,228.7414,3050.0
2023-06-16 14:20:00,231.83,231.83,231.35,231.61,23603.0,228.7809,228.7809,228.3072,228.5638,23603.0
2023-06-16 14:30:00,231.69,231.69,230.88,230.89,35797.0,228.6427,228.6427,227.8434,227.8532,35797.0
2023-06-16 14:40:00,230.75,230.89,230.62,230.75,3208.0,227.7151,227.8532,227.5868,227.7151,3208.0
2023-06-16 14:50:00,230.69,230.69,230.46,230.46,3587.0,227.6559,227.6559,227.4289,227.4289,3587.0
2023-06-16 15:00:00,230.48,230.54,230.08,230.19,7678.0,227.4486,227.5078,227.0539,227.1624,7678.0
2023-06-16 15:10:00,230.2,230.29,229.51,229.53,11472.0,227.1723,227.2611,226.4914,226.5111,11472.0
2023-06-16 15:20:00,229.54,229.87,229.11,229.39,10511.0,226.521,226.8467,226.0967,226.373,10511.0
2023-06-16 15:30:00,229.41,230.08,229.41,229.87,16560.0,226.3927,227.0539,226.3927,226.8467,16560.0
2023-06-16 15:40:00,229.91,229.95,229.3,229.39,23309.0,226.8861,226.9256,226.2842,226.373,23309.0
2023-06-16 15:50:00,229.38,229.85,228.77,229.77,106497.0,226.3631,226.8269,225.7611,226.748,106497.0
2023-06-20 09:30:00,228.13,228.77,228.13,228.27,7870.0,225.1295,225.7611,225.1295,225.2677,7870.0
2023-06-20 09:40:00,228.31,228.32,227.44,227.59,6476.0,225.3072,225.317,224.4486,224.5966,6476.0
2023-06-20 09:50:00,227.74,228.09,227.32,227.43,3593.0,224.7447,225.0901,224.3302,224.4387,3593.0
2023-06-20 10:00:00,227.33,228.32,227.32,228.12,17741.0,224.3401,225.317,224.3302,225.1197,17741.0
2023-06-20 10:10:00,228.23,228.52,227.37,227.39,6127.0,225.2282,225.5144,224.3795,224.3993,6127.0
2023-06-20 10:20:00,227.5,227.5,225.89,225.89,6535.0,224.5078,224.5078,222.919,222.919,6535.0
2023-06-20 10:30:00,225.67,226.17,225.62,225.75,6445.0,222.7019,223.1953,222.6526,222.7808,6445.0
2023-06-20 10:40:00,225.95,226.24,225.85,226.14,3678.0,222.9782,223.2644,222.8795,223.1657,3678.0
2023-06-20 10:50:00,226.14,226.23,225.62,225.82,7561.0,223.1657,223.2545,222.6526,222.8499,7561.0
2023-06-20 11:00:00,226.07,226.25,225.92,226.17,3123.0,223.0966,223.2743,222.9486,223.1953,3123.0
2023-06-20 11:10:00,226.17,226.43,225.98,226.32,4732.0,223.1953,223.4519,223.0078,223.3433,4732.0
2023-06-20 11:20:00,226.45,226.45,226.19,226.19,2589.0,223.4716,223.4716,223.2151,223.2151,2589.0
2023-06-20 11:30:00,226.18,226.64,226.08,226.64,2705.0,223.2052,223.6591,223.1065,223.6591,2705.0
2023-06-20 11:40:00,226.56,226.58,226.26,226.37,1304.0,223.5802,223.5999,223.2841,223.3927,1304.0
2023-06-20 11:50:00,226.62,226.67,226.39,226.54,1816.0,223.6394,223.6887,223.4124,223.5605,1816.0
2023-06-20 12:00:00,226.5,226.54,226.31,226.33,2479.0,223.521,223.5605,223.3335,223.3532,2479.0
2023-06-20 12:10:00,226.3,226.62,226.27,226.37,1612.0,223.3236,223.6394,223.294,223.3927,1612.0
2023-06-20 12:20:00,226.45,227.01,226.41,226.8,2115.0,223.4716,224.0243,223.4322,223.817,2115.0
2023-06-20 12:30:00,226.91,227.36,226.63,227.06,3475.0,223.9256,224.3697,223.6493,224.0736,3475.0
2023-06-20 12:40:00,227.38,227.69,227.34,227.69,1633.0,224.3894,224.6953,224.3499,224.6953,1633.0
2023-06-20 12:50:00,227.75,228.47,227.75,228.47,5838.0,224.7545,225.4651,224.7545,225.4651,5838.0
2023-06-20 13:00:00,228.65,228.94,228.56,228.84,15782.0,225.6427,225.9289,225.5539,225.8302,15782.0
2023-06-20 13:10:00,228.84,229.62,228.83,229.61,5503.0,225.8302,226.5999,225.8203,226.5901,5503.0
2023-06-20 13:20:00,229.86,229.86,229.45,229.55,2689.0,226.8368,226.8368,226.4322,226.5309,2689.0
2023-06-20 13:30:00,229.4,229.47,228.74,228.79,1301.0,226.3828,226.4519,225.7315,225.7809,1301.0
2023-06-20 13:40:00,228.8,228.85,228.44,228.63,1827.0,225.7907,225.8401,225.4355,225.623,1827.0
2023-06-20 13:50:00,228.67,228.83,228.38,228.38,1000.0,225.6624,225.8203,225.3763,225.3763,1000.0
2023-06-20 14:00:00,228.53,228.59,228.28,228.28,2575.0,225.5243,225.5835,225.2776,225.2776,2575.0
2023-06-20 14:10:00,228.22,228.4,228.08,228.13,2782.0,225.2184,225.396,225.0802,225.1295,2782.0
2023-06-20 14:20:00,228.19,228.23,228.04,228.14,2502.0,225.1888,225.2282,225.0407,225.1394,2502.0
2023-06-20 14:30:00,228.17,228.17,227.78,227.92,2947.0,225.169,225.169,224.7841,224.9223,2947.0
2023-06-20 14:40:00,227.8,227.87,227.58,227.86,2500.0,224.8039,224.873,224.5868,224.8631,2500.0
2023-06-20 14:50:00,227.8,227.9,227.64,227.82,2788.0,224.8039,224.9026,224.646,224.8236,2788.0
2023-06-20 15:00:00,227.83,227.88,227.36,227.44,4102.0,224.8335,224.8828,224.3697,224.4486,4102.0
2023-06-20 15:10:00,227.46,227.57,227.28,227.28,3543.0,224.4684,224.5769,224.2907,224.2907,3543.0
2023-06-20 15:20:00,227.26,227.46,227.17,227.39,4588.0,224.271,224.4684,224.1822,224.3993,4588.0
2023-06-20 15:30:00,227.36,227.51,227.16,227.51,3596.0,224.3697,224.5177,224.1723,224.5177,3596.0
2023-06-20 15:40:00,227.52,227.83,227.48,227.55,10843.0,224.5276,224.8335,224.4881,224.5572,10843.0
2023-06-20 15:50:00,227.55,228.06,227.45,227.76,60332.0,224.5572,225.0605,224.4585,224.7644,60332.0
2023-06-21 09:30:00,226.48,227.02,226.36,226.37,8300.0,223.5012,224.0341,223.3828,223.3927,8300.0
2023-06-21 09:40:00,226.71,227.85,226.69,227.39,21953.0,223.7282,224.8532,223.7085,224.3993,21953.0
2023-06-21 09:50:00,227.24,227.67,227.23,227.39,809.0,224.2512,224.6756,224.2414,224.3993,809.0
2023-06-21 10:00:00,227.4,227.66,227.05,227.61,4383.0,224.4091,224.6657,224.0637,224.6164,4383.0
2023-06-21 10:10:00,227.57,228.45,227.49,228.0,2600.0,224.5769,225.4453,224.498,225.0013,2600.0
2023-06-21 10:20:00,228.09,228.34,227.86,227.92,3412.0,225.0901,225.3368,224.8631,224.9223,3412.0
2023-06-21 10:30:00,228.29,228.35,227.93,228.34,3531.0,225.2874,225.3466,224.9322,225.3368,3531.0
2023-06-21 10:40:00,228.12,228.12,227.71,227.71,1521.0,225.1197,225.1197,224.7151,224.7151,1521.0
2023-06-21 10:50:00,227.72,228.41,227.58,228.41,3672.0,224.7249,225.4059,224.5868,225.4059,3672.0
2023-06-21 11:00:00,228.83,229.08,228.64,228.64,4089.0,225.8203,226.067,225.6328,225.6328,4089.0
2023-06-21 11:10:00,228.59,228.91,228.41,228.77,4105.0,225.5835,225.8993,225.4059,225.7611,4105.0
2023-06-21 11:20:00,228.8,229.11,228.67,228.98,2248.0,225.7907,226.0967,225.6624,225.9684,2248.0
2023-06-21 11:30:00,229.0,229.52,228.77,229.46,4442.0,225.9881,226.5013,225.7611,226.442,4442.0
2023-06-21 11:40:00,229.53,229.53,229.27,229.31,2049.0,226.5111,226.5111,226.2545,226.294,2049.0
2023-06-21 11:50:00,229.41,229.41,228.85,228.85,5750.0,226.3927,226.3927,225.8401,225.8401,5750.0
2023-06-21 12:00:00,228.9,229.6,228.87,229.6,4607.0,225.8894,226.5802,225.8598,226.5802,4607.0
2023-06-21 12:10:00,229.7,229.94,229.44,229.82,5229.0,226.6789,226.9157,226.4223,226.7973,5229.0
2023-06-21 12:20:00,229.74,229.74,229.48,229.6,2420.0,226.7184,226.7184,226.4618,226.5802,2420.0
2023-06-21 12:30:00,229.74,229.85,229.55,229.55,4660.0,226.7184,226.8269,226.5309,226.5309,4660.0
2023-06-21 12:40:00,229.63,229.71,228.91,229.08,5519.0,226.6098,226.6888,225.8993,226.067,5519.0
2023-06-21 12:50:00,229.22,229.22,228.73,228.88,3460.0,226.2052,226.2052,225.7217,225.8697,3460.0
2023-06-21 13:00:00,228.83,229.23,228.66,229.23,2985.0,225.8203,226.2151,225.6526,226.2151,2985.0
2023-06-21 13:10:00,229.39,229.54,229.18,229.19,1420.0,226.373,226.521,226.1657,226.1756,1420.0
2023-06-21 13:20:00,229.17,229.24,229.08,229.16,1678.0,226.1559,226.2249,226.067,226.146,1678.0
2023-06-21 13:30:00,229.09,229.24,228.98,229.07,5936.0,226.0769,226.2249,225.9684,226.0572,5936.0
2023-06-21 13:40:00,229.09,229.09,228.63,228.63,1767.0,226.0769,226.0769,225.623,225.623,1767.0
2023-06-21 13:50:00,228.62,228.83,228.61,228.72,3741.0,225.6131,225.8203,225.6032,225.7118,3741.0
2023-06-21 14:00:00,228.8,228.93,228.42,228.43,4800.0,225.7907,225.919,225.4157,225.4256,4800.0
2023-06-21 14:10:00,228.29,229.04,228.29,228.89,5318.0,225.2874,226.0276,225.2874,225.8795,5318.0
2023-06-21 14:20:00,228.88,229.16,228.87,229.16,1089.0,225.8697,226.146,225.8598,226.146,1089.0
2023-06-21 14:30:00,229.09,229.17,228.83,228.88,3014.0,226.0769,226.1559,225.8203,225.8697,3014.0
2023-06-21 14:40:00,228.94,228.99,228.81,228.9,3100.0,225.9289,225.9782,225.8006,225.8894,3100.0
2023-06-21 14:50:00,228.9,228.98,228.51,228.52,7641.0,225.8894,225.9684,225.5045,225.5144,7641.0
2023-06-21 15:00:00,228.56,228.58,228.34,228.58,5748.0,225.5539,225.5736,225.3368,225.5736,5748.0
2023-06-21 15:10:00,228.62,228.62,228.34,228.48,4210.0,225.6131,225.6131,225.3368,225.4749,4210.0
2023-06-21 15:20:00,228.49,229.0,228.44,228.9,11358.0,225.4848,225.9881,225.4355,225.8894,11358.0
2023-06-21 15:30:00,228.97,229.02,228.24,228.67,25706.0,225.9585,226.0078,225.2381,225.6624,25706.0
2023-06-21 15:40:00,228.67,229.44,228.66,229.4,15763.0,225.6624,226.4223,225.6526,226.3828,15763.0
2023-06-21 15:50:00,229.43,229.67,228.67,228.78,58656.0,226.4124,226.6493,225.6624,225.771,58656.0
2023-06-22 09:30:00,228.22,228.66,227.16,228.5,23286.0,225.2184,225.6526,224.1723,225.4947,23286.0
2023-06-22 09:40:00,228.5,228.82,228.27,228.82,21508.0,225.4947,225.8105,225.2677,225.8105,21508.0
2023-06-22 09:50:00,229.33,230.1,229.33,229.54,5481.0,226.3138,227.0736,226.3138,226.521,5481.0
2023-06-22 10:00:00,229.33,229.66,228.96,229.34,12275.0,226.3138,226.6394,225.9486,226.3236,12275.0
2023-06-22 10:10:00,229.14,229.8,229.13,229.54,3177.0,226.1263,226.7776,226.1164,226.521,3177.0
2023-06-22 10:20:00,229.18,229.18,228.74,228.95,4020.0,226.1657,226.1657,225.7315,225.9388,4020.0
2023-06-22 10:30:00,228.93,229.0,227.87,227.87,4187.0,225.919,225.9881,224.873,224.873,4187.0
2023-06-22 10:40:00,227.91,228.0,227.47,227.52,3802.0,224.9124,225.0013,224.4782,224.5276,3802.0
2023-06-22 10:50:00,227.58,227.76,226.71,226.72,2725.0,224.5868,224.7644,223.7282,223.7381,2725.0
2023-06-22 11:00:00,226.96,227.09,226.73,226.82,3064.0,223.9749,224.1032,223.748,223.8368,3064.0
2023-06-22 11:10:00,226.79,226.79,225.92,225.93,2828.0,223.8072,223.8072,222.9486,222.9585,2828.0
2023-06-22 11:20:00,225.94,226.39,225.58,225.74,4830.0,222.9683,223.4124,222.6131,222.771,4830.0
2023-06-22 11:30:00,225.8,226.68,225.63,226.57,5959.0,222.8302,223.6986,222.6624,223.5901,5959.0
2023-06-22 11:40:00,226.66,227.11,226.66,227.09,1300.0,223.6789,224.123,223.6789,224.1032,1300.0
2023-06-22 11:50:00,227.09,227.19,226.95,227.13,1600.0,224.1032,224.2019,223.9651,224.1427,1600.0
2023-06-22 12:00:00,226.94,226.94,226.3,226.5,2976.0,223.9552,223.9552,223.3236,223.521,2976.0
2023-06-22 12:10:00,226.65,227.29,226.49,227.16,4703.0,223.669,224.3006,223.5111,224.1723,4703.0
2023-06-22 12:20:00,227.32,227.57,227.23,227.34,900.0,224.3302,224.5769,224.2414,224.3499,900.0
2023-06-22 12:30:00,227.48,227.61,227.35,227.37,1700.0,224.4881,224.6164,224.3598,224.3795,1700.0
2023-06-22 12:40:00,227.39,227.76,227.38,227.5,3831.0,224.3993,224.7644,224.3894,224.5078,3831.0
2023-06-22 12:50:00,227.48,227.52,227.22,227.22,1610.0,224.4881,224.5276,224.2315,224.2315,1610.0
2023-06-22 13:00:00,227.28,227.34,226.86,227.24,3507.0,224.2907,224.3499,223.8762,224.2512,3507.0
2023-06-22 13:10:00,226.9,227.13,226.88,226.99,2000.0,223.9157,224.1427,223.896,224.0045,2000.0
2023-06-22 13:20:00,226.9,226.92,226.54,226.83,3123.0,223.9157,223.9355,223.5605,223.8466,3123.0
2023-06-22 13:30:00,226.96,227.14,226.71,227.06,3079.0,223.9749,224.1526,223.7282,224.0736,3079.0
2023-06-22 13:40:00,227.03,227.29,227.03,227.17,863.0,224.044,224.3006,224.044,224.1822,863.0
2023-06-22 13:50:00,227.07,227.25,226.87,227.19,2711.0,224.0835,224.2611,223.8861,224.2019,2711.0
2023-06-22 14:00:00,227.2,227.49,227.14,227.2,2111.0,224.2118,224.498,224.1526,224.2118,2111.0
2023-06-22 14:10:00,227.23,227.31,227.1,227.11,2381.0,224.2414,224.3203,224.1131,224.123,2381.0
2023-06-22 14:20:00,227.08,227.24,226.94,227.24,2614.0,224.0934,224.2512,223.9552,224.2512,2614.0
2023-06-22 14:30:00,227.33,227.54,227.13,227.45,2653.0,224.3401,224.5473,224.1427,224.4585,2653.0
2023-06-22 14:40:00,227.59,227.7,227.59,227.7,601.0,224.5966,224.7052,224.5966,224.7052,601.0
2023-06-22 14:50:00,227.68,227.75,227.4,227.65,5207.0,224.6855,224.7545,224.4091,224.6559,5207.0
2023-06-22 15:00:00,227.71,227.71,227.27,227.31,2334.0,224.7151,224.7151,224.2809,224.3203,2334.0
2023-06-22 15:10:00,227.29,227.38,227.08,227.21,3918.0,224.3006,224.3894,224.0934,224.2216,3918.0
2023-06-22 15:20:00,227.1,227.17,226.88,227.06,3081.0,224.1131,224.1822,223.896,224.0736,3081.0
2023-06-22 15:30:00,226.94,227.08,226.71,227.0,9057.0,223.9552,224.0934,223.7282,224.0144,9057.0
2023-06-22 15:40:00,227.0,227.01,226.72,226.76,7714.0,224.0144,224.0243,223.7381,223.7776,7714.0
2023-06-22 15:50:00,226.76,227.06,226.27,226.44,53047.0,223.7776,224.0736,223.294,223.4618,53047.0
2023-06-23 09:30:00,224.79,225.0,223.81,223.98,4376.0,221.8335,222.0407,220.8664,221.0341,4376.0
2023-06-23 09:40:00,223.64,224.72,223.64,224.63,8020.0,220.6986,221.7644,220.6986,221.6756,8020.0
2023-06-23 09:50:00,224.57,224.87,224.24,224.81,15189.0,221.6164,221.9124,221.2907,221.8532,15189.0
2023-06-23 10:00:00,224.92,225.58,224.89,225.36,10312.0,221.9618,222.6131,221.9322,222.396,10312.0
2023-06-23 10:10:00,225.49,225.49,224.84,224.98,5836.0,222.5243,222.5243,221.8828,222.021,5836.0
2023-06-23 10:20:00,224.95,225.23,224.84,224.98,3192.0,221.9914,222.2677,221.8828,222.021,3192.0
2023-06-23 10:30:00,224.96,226.06,224.96,226.06,3880.0,222.0012,223.0868,222.0012,223.0868,3880.0
2023-06-23 10:40:00,226.18,226.47,225.98,225.99,3717.0,223.2052,223.4914,223.0078,223.0177,3717.0
2023-06-23 10:50:00,225.76,226.05,225.37,225.96,5507.0,222.7907,223.0769,222.4058,222.9881,5507.0
2023-06-23 11:00:00,226.0,226.22,225.88,226.02,5139.0,223.0276,223.2447,222.9091,223.0473,5139.0
2023-06-23 11:10:00,226.06,226.19,225.75,226.05,3591.0,223.0868,223.2151,222.7808,223.0769,3591.0
2023-06-23 11:20:00,226.12,226.12,225.22,225.51,6448.0,223.146,223.146,222.2578,222.544,6448.0
2023-06-23 11:30:00,225.47,226.0,225.37,225.78,2757.0,222.5045,223.0276,222.4058,222.8105,2757.0
2023-06-23 11:40:00,225.74,225.81,225.41,225.47,2406.0,222.771,222.8401,222.4453,222.5045,2406.0
2023-06-23 11:50:00,225.46,225.46,225.15,225.16,1608.0,222.4947,222.4947,222.1887,222.1986,1608.0
2023-06-23 12:00:00,225.31,225.64,225.2,225.35,2801.0,222.3466,222.6723,222.2381,222.3861,2801.0
2023-06-23 12:10:00,225.5,225.53,225.23,225.38,2010.0,222.5341,222.5637,222.2677,222.4157,2010.0
2023-06-23 12:20:00,225.45,225.45,224.84,224.86,10059.0,222.4848,222.4848,221.8828,221.9026,10059.0
2023-06-23 12:30:00,224.96,225.1,224.47,224.6,13756.0,222.0012,222.1394,221.5177,221.646,13756.0
2023-06-23 12:40:00,224.7,224.78,224.19,224.28,13247.0,221.7447,221.8236,221.2414,221.3302,13247.0
2023-06-23 12:50:00,224.38,224.38,223.89,223.93,2247.0,221.4289,221.4289,220.9453,220.9848,2247.0
2023-06-23 13:00:00,224.04,224.18,223.68,223.68,3445.0,221.0933,221.2315,220.7381,220.7381,3445.0
2023-06-23 13:10:00,223.68,223.77,223.37,223.65,5088.0,220.7381,220.8269,220.4321,220.7085,5088.0
2023-06-23 13:20:00,223.76,223.79,223.41,223.6,7604.0,220.817,220.8466,220.4716,220.6591,7604.0
2023-06-23 13:30:00,223.76,224.02,223.66,224.02,7139.0,220.817,221.0736,220.7183,221.0736,7139.0
2023-06-23 13:40:00,223.95,224.12,223.84,224.12,3032.0,221.0045,221.1723,220.896,221.1723,3032.0
2023-06-23 13:50:00,224.16,224.18,224.06,224.06,800.0,221.2118,221.2315,221.1131,221.1131,800.0
2023-06-23 14:00:00,224.13,224.24,223.95,224.22,6356.0,221.1822,221.2907,221.0045,221.271,6356.0
2023-06-23 14:10:00,224.14,224.74,224.06,224.71,9773.0,221.192,221.7841,221.1131,221.7545,9773.0
2023-06-23 14:20:00,224.7,224.78,224.23,224.49,7759.0,221.7447,221.8236,221.2808,221.5374,7759.0
2023-06-23 14:30:00,224.46,224.94,224.45,224.93,16449.0,221.5078,221.9815,221.4979,221.9716,16449.0
2023-06-23 14:40:00,224.77,224.96,224.65,224.87,10406.0,221.8137,222.0012,221.6953,221.9124,10406.0
2023-06-23 14:50:00,224.88,224.88,224.19,224.77,7153.0,221.9223,221.9223,221.2414,221.8137,7153.0
2023-06-23 15:00:00,224.69,225.16,224.44,224.9,5974.0,221.7348,222.1986,221.4881,221.942,5974.0
2023-06-23 15:10:00,225.13,225.25,224.71,224.98,3926.0,222.169,222.2874,221.7545,222.021,3926.0
2023-06-23 15:20:00,224.87,225.18,224.62,224.9,15798.0,221.9124,222.2183,221.6657,221.942,15798.0
2023-06-23 15:30:00,224.95,225.72,224.94,225.2,16113.0,221.9914,222.7512,221.9815,222.2381,16113.0
2023-06-23 15:40:00,225.11,225.12,224.53,224.56,34786.0,222.1493,222.1591,221.5769,221.6065,34786.0
2023-06-23 15:50:00,224.54,224.86,223.73,224.13,165740.0,221.5868,221.9026,220.7874,221.1822,165740.0
2023-06-26 09:30:00,223.83,224.21,223.55,224.21,6330.0,220.8861,221.2611,220.6098,221.2611,6330.0
2023-06-26 09:40:00,224.05,225.19,223.95,224.61,9341.0,221.1032,222.2282,221.0045,221.6558,9341.0
2023-06-26 09:50:00,224.59,224.67,224.16,224.46,11431.0,221.6361,221.715,221.2118,221.5078,11431.0
2023-06-26 10:00:00,224.47,225.25,224.09,224.91,9723.0,221.5177,222.2874,221.1427,221.9519,9723.0
2023-06-26 10:10:00,224.78,224.89,224.5,224.83,6868.0,221.8236,221.9322,221.5473,221.8729,6868.0
2023-06-26 10:20:00,224.72,224.72,224.29,224.55,7075.0,221.7644,221.7644,221.34,221.5966,7075.0
2023-06-26 10:30:00,224.54,224.55,224.14,224.29,4606.0,221.5868,221.5966,221.192,221.34,4606.0
2023-06-26 10:40:00,224.29,224.51,224.09,224.51,7402.0,221.34,221.5572,221.1427,221.5572,7402.0
2023-06-26 10:50:00,224.62,224.8,224.44,224.64,8829.0,221.6657,221.8433,221.4881,221.6854,8829.0
2023-06-26 11:00:00,224.61,224.61,224.18,224.42,8983.0,221.6558,221.6558,221.2315,221.4683,8983.0
2023-06-26 11:10:00,224.4,224.75,224.38,224.65,7335.0,221.4486,221.794,221.4289,221.6953,7335.0
2023-06-26 11:20:00,224.49,224.55,224.12,224.54,16551.0,221.5374,221.5966,221.1723,221.5868,16551.0
2023-06-26 11:30:00,224.59,224.84,224.5,224.76,4638.0,221.6361,221.8828,221.5473,221.8039,4638.0
2023-06-26 11:40:00,224.9,225.08,224.7,225.08,7094.0,221.942,222.1197,221.7447,222.1197,7094.0
2023-06-26 11:50:00,225.15,225.24,224.82,225.09,23914.0,222.1887,222.2776,221.8631,222.1295,23914.0
2023-06-26 12:00:00,225.09,225.39,224.73,224.85,11128.0,222.1295,222.4256,221.7743,221.8927,11128.0
2023-06-26 12:10:00,224.76,225.03,224.5,225.03,12434.0,221.8039,222.0703,221.5473,222.0703,12434.0
2023-06-26 12:20:00,224.95,224.95,224.65,224.84,8690.0,221.9914,221.9914,221.6953,221.8828,8690.0
2023-06-26 12:30:00,224.85,224.9,224.48,224.62,15137.0,221.8927,221.942,221.5275,221.6657,15137.0
2023-06-26 12:40:00,224.62,224.9,224.61,224.82,6317.0,221.6657,221.942,221.6558,221.8631,6317.0
2023-06-26 12:50:00,224.83,225.38,224.82,225.31,4002.0,221.8729,222.4157,221.8631,222.3466,4002.0
2023-06-26 13:00:00,225.31,225.52,225.19,225.29,5415.0,222.3466,222.5539,222.2282,222.3269,5415.0
2023-06-26 13:10:00,225.29,225.52,225.18,225.37,8096.0,222.3269,222.5539,222.2183,222.4058,8096.0
2023-06-26 13:20:00,225.3,225.44,225.14,225.28,8406.0,222.3368,222.4749,222.1789,222.317,8406.0
2023-06-26 13:30:00,225.36,225.67,225.22,225.67,5461.0,222.396,222.7019,222.2578,222.7019,5461.0
2023-06-26 13:40:00,225.7,226.52,225.7,226.51,6205.0,222.7315,223.5407,222.7315,223.5308,6205.0
2023-06-26 13:50:00,226.38,226.38,225.97,226.18,9582.0,223.4026,223.4026,222.998,223.2052,9582.0
2023-06-26 14:00:00,226.12,226.27,225.83,225.88,6695.0,223.146,223.294,222.8598,222.9091,6695.0
2023-06-26 14:10:00,225.81,225.89,225.55,225.55,8693.0,222.8401,222.919,222.5835,222.5835,8693.0
2023-06-26 14:20:00,225.55,225.66,225.32,225.45,5859.0,222.5835,222.692,222.3565,222.4848,5859.0
2023-06-26 14:30:00,225.57,225.67,225.26,225.65,6782.0,222.6032,222.7019,222.2973,222.6822,6782.0
2023-06-26 14:40:00,225.69,225.95,225.61,225.64,16097.0,222.7216,222.9782,222.6427,222.6723,16097.0
2023-06-26 14:50:00,225.8,225.81,225.38,225.58,4008.0,222.8302,222.8401,222.4157,222.6131,4008.0
2023-06-26 15:00:00,225.59,225.63,225.1,225.11,5553.0,222.6229,222.6624,222.1394,222.1493,5553.0
2023-06-26 15:10:00,225.19,225.72,225.09,225.53,11655.0,222.2282,222.7512,222.1295,222.5637,11655.0
2023-06-26 15:20:00,225.65,225.69,225.34,225.47,10595.0,222.6822,222.7216,222.3762,222.5045,10595.0
2023-06-26 15:30:00,225.45,225.69,225.32,225.52,24841.0,222.4848,222.7216,222.3565,222.5539,24841.0
2023-06-26 15:40:00,225.52,225.57,224.81,225.0,23514.0,222.5539,222.6032,221.8532,222.0407,23514.0
2023-06-26 15:50:00,225.05,225.05,224.13,224.2,82308.0,222.0901,222.0901,221.1822,221.2512,82308.0
2023-06-27 09:30:00,226.3,226.3,224.17,225.49,8997.0,223.3236,223.3236,221.2216,222.5243,8997.0
2023-06-27 09:40:00,226.57,226.57,224.13,224.32,6974.0,223.5901,223.5901,221.1822,221.3697,6974.0
2023-06-27 09:50:00,224.33,224.88,224.1,224.86,11232.0,221.3795,221.9223,221.1525,221.9026,11232.0
2023-06-27 10:00:00,225.26,225.31,224.11,224.16,4183.0,222.2973,222.3466,221.1624,221.2118,4183.0
2023-06-27 10:10:00,224.11,224.31,223.82,224.2,5537.0,221.1624,221.3598,220.8762,221.2512,5537.0
2023-06-27 10:20:00,224.18,224.23,223.63,223.78,5182.0,221.2315,221.2808,220.6887,220.8368,5182.0
2023-06-27 10:30:00,223.87,224.54,223.76,224.49,8048.0,220.9256,221.5868,220.817,221.5374,8048.0
2023-06-27 10:40:00,224.43,224.71,224.2,224.63,4259.0,221.4782,221.7545,221.2512,221.6756,4259.0
2023-06-27 10:50:00,224.88,225.75,224.77,225.75,10598.0,221.9223,222.7808,221.8137,222.7808,10598.0
2023-06-27 11:00:00,225.75,225.8,225.14,225.15,3935.0,222.7808,222.8302,222.1789,222.1887,3935.0
2023-06-27 11:10:00,225.12,225.46,225.02,225.42,3916.0,222.1591,222.4947,222.0604,222.4552,3916.0
2023-06-27 11:20:00,225.42,226.13,225.32,226.06,4195.0,222.4552,223.1558,222.3565,223.0868,4195.0
2023-06-27 11:30:00,226.07,226.36,226.07,226.29,3936.0,223.0966,223.3828,223.0966,223.3137,3936.0
2023-06-27 11:40:00,226.2,226.31,226.02,226.23,4099.0,223.2249,223.3335,223.0473,223.2545,4099.0
2023-06-27 11:50:00,226.37,226.72,226.37,226.7,2616.0,223.3927,223.7381,223.3927,223.7184,2616.0
2023-06-27 12:00:00,226.74,227.12,226.7,227.04,4496.0,223.7578,224.1328,223.7184,224.0539,4496.0
2023-06-27 12:10:00,227.06,227.36,226.93,227.36,5776.0,224.0736,224.3697,223.9453,224.3697,5776.0
2023-06-27 12:20:00,227.44,228.15,227.43,228.15,6013.0,224.4486,225.1493,224.4387,225.1493,6013.0
2023-06-27 12:30:00,228.22,228.49,228.22,228.44,5902.0,225.2184,225.4848,225.2184,225.4355,5902.0
2023-06-27 12:40:00,228.41,228.81,228.35,228.81,8927.0,225.4059,225.8006,225.3466,225.8006,8927.0
2023-06-27 12:50:00,228.87,228.87,228.5,228.66,5541.0,225.8598,225.8598,225.4947,225.6526,5541.0
2023-06-27 13:00:00,228.74,228.9,228.13,228.15,4042.0,225.7315,225.8894,225.1295,225.1493,4042.0
2023-06-27 13:10:00,228.13,228.45,228.09,228.45,3716.0,225.1295,225.4453,225.0901,225.4453,3716.0
2023-06-27 13:20:00,228.45,228.65,228.42,228.54,2100.0,225.4453,225.6427,225.4157,225.5342,2100.0
2023-06-27 13:30:00,228.65,229.21,228.64,229.14,7449.0,225.6427,226.1953,225.6328,226.1263,7449.0
2023-06-27 13:40:00,229.14,229.24,228.87,228.96,5337.0,226.1263,226.2249,225.8598,225.9486,5337.0
2023-06-27 13:50:00,228.97,229.34,228.92,229.26,4304.0,225.9585,226.3236,225.9092,226.2447,4304.0
2023-06-27 14:00:00,229.31,229.68,229.31,229.33,4319.0,226.294,226.6592,226.294,226.3138,4319.0
2023-06-27 14:10:00,229.36,229.59,229.32,229.36,3289.0,226.3434,226.5703,226.3039,226.3434,3289.0
2023-06-27 14:20:00,229.36,229.36,229.12,229.24,3610.0,226.3434,226.3434,226.1065,226.2249,3610.0
2023-06-27 14:30:00,229.25,229.4,229.18,229.26,3755.0,226.2348,226.3828,226.1657,226.2447,3755.0
2023-06-27 14:40:00,229.11,229.11,228.46,228.61,5872.0,226.0967,226.0967,225.4552,225.6032,5872.0
2023-06-27 14:50:00,228.48,228.83,228.41,228.61,5500.0,225.4749,225.8203,225.4059,225.6032,5500.0
2023-06-27 15:00:00,228.67,228.85,228.66,228.69,3514.0,225.6624,225.8401,225.6526,225.6822,3514.0
2023-06-27 15:10:00,228.64,228.88,228.57,228.62,5216.0,225.6328,225.8697,225.5638,225.6131,5216.0
2023-06-27 15:20:00,228.65,229.05,228.57,228.99,6978.0,225.6427,226.0374,225.5638,225.9782,6978.0
2023-06-27 15:30:00,229.0,229.4,228.87,229.11,24227.0,225.9881,226.3828,225.8598,226.0967,24227.0
2023-06-27 15:40:00,229.22,229.62,229.15,229.62,19210.0,226.2052,226.5999,226.1361,226.5999,19210.0
2023-06-27 15:50:00,229.55,229.55,228.63,228.76,62600.0,226.5309,226.5309,225.623,225.7513,62600.0
2023-06-28 09:30:00,228.05,228.26,227.42,228.26,3221.0,225.0506,225.2578,224.4289,225.2578,3221.0
2023-06-28 09:40:00,228.5,229.82,228.5,229.54,1800.0,225.4947,226.7973,225.4947,226.521,1800.0
2023-06-28 09:50:00,229.54,230.12,229.03,230.12,9514.0,226.521,227.0934,226.0177,227.0934,9514.0
2023-06-28 10:00:00,230.55,230.7,230.27,230.58,4870.0,227.5177,227.6657,227.2414,227.5473,4870.0
2023-06-28 10:10:00,230.48,230.93,230.35,230.92,4811.0,227.4486,227.8927,227.3203,227.8828,4811.0
2023-06-28 10:20:00,231.02,231.22,230.51,230.65,1000.0,227.9815,228.1789,227.4782,227.6164,1000.0
2023-06-28 10:30:00,230.65,231.72,230.65,231.7,6009.0,227.6164,228.6723,227.6164,228.6526,6009.0
2023-06-28 10:40:00,231.76,231.76,231.17,231.26,3609.0,228.7118,228.7118,228.1296,228.2184,3609.0
2023-06-28 10:50:00,231.2,231.35,230.97,231.04,2239.0,228.1592,228.3072,227.9322,228.0013,2239.0
2023-06-28 11:00:00,230.97,231.07,230.78,230.9,3316.0,227.9322,228.0309,227.7447,227.8631,3316.0
2023-06-28 11:10:00,230.86,230.86,229.92,230.08,1535.0,227.8236,227.8236,226.896,227.0539,1535.0
2023-06-28 11:20:00,230.1,230.52,230.0,230.52,8406.0,227.0736,227.4881,226.9749,227.4881,8406.0
2023-06-28 11:30:00,230.53,230.66,230.3,230.43,1411.0,227.498,227.6263,227.271,227.3993,1411.0
2023-06-28 11:40:00,230.39,230.64,230.17,230.32,3460.0,227.3598,227.6065,227.1427,227.2907,3460.0
2023-06-28 11:50:00,230.29,230.29,230.03,230.04,1834.0,227.2611,227.2611,227.0046,227.0144,1834.0
2023-06-28 12:00:00,230.15,230.51,229.93,230.51,2670.0,227.123,227.4782,226.9059,227.4782,2670.0
2023-06-28 12:10:00,230.75,231.07,230.75,231.03,1220.0,227.7151,228.0309,227.7151,227.9914,1220.0
2023-06-28 12:20:00,230.92,231.06,230.79,230.79,1501.0,227.8828,228.021,227.7546,227.7546,1501.0
2023-06-28 12:30:00,230.78,230.78,230.58,230.75,1873.0,227.7447,227.7447,227.5473,227.7151,1873.0
2023-06-28 12:40:00,230.76,230.76,229.93,230.1,2774.0,227.725,227.725,226.9059,227.0736,2774.0
2023-06-28 12:50:00,229.88,230.15,229.82,230.09,3520.0,226.8565,227.123,226.7973,227.0638,3520.0
2023-06-28 13:00:00,230.04,230.04,229.93,230.02,600.0,227.0144,227.0144,226.9059,226.9947,600.0
2023-06-28 13:10:00,229.95,230.21,229.89,230.13,6237.0,226.9256,227.1822,226.8664,227.1032,6237.0
2023-06-28 13:20:00,230.12,230.53,230.12,230.53,2895.0,227.0934,227.498,227.0934,227.498,2895.0
2023-06-28 13:30:00,230.58,230.63,230.0,230.27,4028.0,227.5473,227.5967,226.9749,227.2414,4028.0
2023-06-28 13:40:00,230.09,230.31,230.08,230.08,9604.0,227.0638,227.2809,227.0539,227.0539,9604.0
2023-06-28 13:50:00,230.13,230.34,230.03,230.24,2273.0,227.1032,227.3105,227.0046,227.2118,2273.0
2023-06-28 14:00:00,230.35,230.5,230.09,230.09,1924.0,227.3203,227.4684,227.0638,227.0638,1924.0
2023-06-28 14:10:00,230.09,230.3,230.06,230.06,6236.0,227.0638,227.271,227.0342,227.0342,6236.0
2023-06-28 14:20:00,230.21,230.33,230.09,230.09,2106.0,227.1822,227.3006,227.0638,227.0638,2106.0
2023-06-28 14:30:00,230.11,230.24,229.83,229.88,4373.0,227.0835,227.2118,226.8072,226.8565,4373.0
2023-06-28 14:40:00,229.88,230.07,229.83,229.85,2032.0,226.8565,227.044,226.8072,226.8269,2032.0
2023-06-28 14:50:00,229.7,229.73,229.53,229.65,2540.0,226.6789,226.7085,226.5111,226.6296,2540.0
2023-06-28 15:00:00,229.83,229.84,229.52,229.81,4036.0,226.8072,226.8171,226.5013,226.7874,4036.0
2023-06-28 15:10:00,229.91,230.69,229.9,230.59,6689.0,226.8861,227.6559,226.8763,227.5572,6689.0
2023-06-28 15:20:00,230.63,231.26,230.61,231.07,12985.0,227.5967,228.2184,227.5769,228.0309,12985.0
2023-06-28 15:30:00,231.1,231.56,231.0,231.46,16921.0,228.0605,228.5144,227.9618,228.4157,16921.0
2023-06-28 15:40:00,231.49,232.2,231.48,232.19,30640.0,228.4454,229.146,228.4355,229.1361,30640.0
2023-06-28 15:50:00,232.1,232.7,231.99,232.63,105127.0,229.0473,229.6394,228.9388,229.5704,105127.0
2023-06-29 09:30:00,232.3,233.98,232.2,233.43,10370.0,229.2447,230.9026,229.146,230.3598,10370.0
2023-06-29 09:40:00,233.42,233.92,232.83,233.09,3066.0,230.35,230.8434,229.7677,230.0243,3066.0
2023-06-29 09:50:00,233.22,233.85,233.22,233.77,2260.0,230.1526,230.7743,230.1526,230.6954,2260.0
2023-06-29 10:00:00,233.97,234.53,233.95,233.96,5148.0,230.8927,231.4454,230.873,230.8829,5148.0
2023-06-29 10:10:00,233.88,234.6,233.87,234.14,2467.0,230.8039,231.5144,230.794,231.0605,2467.0
2023-06-29 10:20:00,234.06,234.06,232.87,233.05,3538.0,230.9815,230.9815,229.8072,229.9848,3538.0
2023-06-29 10:30:00,232.94,233.12,232.76,232.82,3125.0,229.8763,230.0539,229.6986,229.7579,3125.0
2023-06-29 10:40:00,232.94,233.01,232.5,232.75,2940.0,229.8763,229.9454,229.4421,229.6888,2940.0
2023-06-29 10:50:00,232.79,232.79,232.21,232.33,3493.0,229.7283,229.7283,229.1559,229.2743,3493.0
2023-06-29 11:00:00,232.37,232.53,232.22,232.42,4273.0,229.3138,229.4717,229.1657,229.3631,4273.0
2023-06-29 11:10:00,232.35,232.56,232.27,232.48,2700.0,229.294,229.5013,229.2151,229.4223,2700.0
2023-06-29 11:20:00,232.52,233.32,232.52,233.29,2551.0,229.4618,230.2513,229.4618,230.2217,2551.0
2023-06-29 11:30:00,233.22,233.26,232.98,233.12,2402.0,230.1526,230.1921,229.9158,230.0539,2402.0
2023-06-29 11:40:00,233.15,233.22,232.87,232.98,1650.0,230.0835,230.1526,229.8072,229.9158,1650.0
2023-06-29 11:50:00,232.97,233.37,232.95,233.35,5596.0,229.9059,230.3006,229.8861,230.2809,5596.0
2023-06-29 12:00:00,233.43,233.68,233.34,233.68,3019.0,230.3598,230.6065,230.271,230.6065,3019.0
2023-06-29 12:10:00,233.77,234.02,233.49,233.84,2702.0,230.6954,230.9421,230.419,230.7644,2702.0
2023-06-29 12:20:00,233.76,234.25,233.75,234.25,2527.0,230.6855,231.169,230.6756,231.169,2527.0
2023-06-29 12:30:00,234.26,234.37,234.24,234.25,800.0,231.1789,231.2875,231.1592,231.169,800.0
2023-06-29 12:40:00,234.16,234.45,234.16,234.35,1909.0,231.0802,231.3664,231.0802,231.2677,1909.0
2023-06-29 12:50:00,234.3,234.3,234.08,234.18,2892.0,231.2184,231.2184,231.0013,231.1,2892.0
2023-06-29 13:00:00,234.0,234.0,233.7,233.8,2340.0,230.9223,230.9223,230.6263,230.725,2340.0
2023-06-29 13:10:00,233.95,234.0,233.83,234.0,1000.0,230.873,230.9223,230.7546,230.9223,1000.0
2023-06-29 13:20:00,233.98,234.35,233.96,234.24,1503.0,230.9026,231.2677,230.8829,231.1592,1503.0
2023-06-29 13:30:00,234.24,234.24,233.96,234.1,3914.0,231.1592,231.1592,230.8829,231.021,3914.0
2023-06-29 13:40:00,234.06,234.18,233.92,233.93,14895.0,230.9815,231.1,230.8434,230.8533,14895.0
2023-06-29 13:50:00,233.93,234.06,233.75,233.75,3289.0,230.8533,230.9815,230.6756,230.6756,3289.0
2023-06-29 14:00:00,233.76,234.44,233.73,234.11,12080.0,230.6855,231.3566,230.6559,231.0309,12080.0
2023-06-29 14:10:00,234.1,234.24,233.86,234.09,4390.0,231.021,231.1592,230.7842,231.0112,4390.0
2023-06-29 14:20:00,234.13,234.34,234.12,234.24,3525.0,231.0506,231.2579,231.0408,231.1592,3525.0
2023-06-29 14:30:00,234.23,234.35,234.16,234.26,1707.0,231.1493,231.2677,231.0802,231.1789,1707.0
2023-06-29 14:40:00,234.18,234.19,233.81,233.9,4937.0,231.1,231.1098,230.7348,230.8237,4937.0
2023-06-29 14:50:00,233.84,234.05,233.7,234.03,2900.0,230.7644,230.9717,230.6263,230.9519,2900.0
2023-06-29 15:00:00,234.09,234.24,233.9,233.9,5166.0,231.0112,231.1592,230.8237,230.8237,5166.0
2023-06-29 15:10:00,233.91,234.13,233.45,233.83,23122.0,230.8335,231.0506,230.3796,230.7546,23122.0
2023-06-29 15:20:00,233.9,234.04,233.78,233.93,5584.0,230.8237,230.9618,230.7052,230.8533,5584.0
2023-06-29 15:30:00,233.98,234.16,233.8,234.04,8889.0,230.9026,231.0802,230.725,230.9618,8889.0
2023-06-29 15:40:00,234.02,234.38,233.84,234.3,19000.0,230.9421,231.2973,230.7644,231.2184,19000.0
2023-06-29 15:50:00,234.33,234.76,234.32,234.44,57335.0,231.248,231.6723,231.2381,231.3566,57335.0
2023-06-30 09:30:00,236.09,237.08,236.09,236.24,9533.0,232.9848,233.9618,232.9848,233.1329,9533.0
2023-06-30 09:40:00,236.49,236.76,236.23,236.75,1965.0,233.3796,233.646,233.123,233.6362,1965.0
2023-06-30 09:50:00,236.81,236.95,236.63,236.63,1300.0,233.6954,233.8335,233.5177,233.5177,1300.0
2023-06-30 10:00:00,236.5,236.96,236.5,236.86,3867.0,233.3895,233.8434,233.3895,233.7447,3867.0
2023-06-30 10:10:00,236.79,236.86,236.38,236.72,2687.0,233.6756,233.7447,233.271,233.6066,2687.0
2023-06-30 10:20:00,236.66,236.66,235.99,236.06,1067.0,233.5474,233.5474,232.8862,232.9552,1067.0
2023-06-30 10:30:00,236.2,236.52,235.96,235.96,2814.0,233.0934,233.4092,232.8566,232.8566,2814.0
2023-06-30 10:40:00,236.15,236.51,236.11,236.18,2065.0,233.0441,233.3993,233.0046,233.0737,2065.0
2023-06-30 10:50:00,236.29,237.35,236.29,237.35,3718.0,233.1822,234.2283,233.1822,234.2283,3718.0
2023-06-30 11:00:00,237.41,237.75,237.33,237.43,4210.0,234.2875,234.623,234.2085,234.3072,4210.0
2023-06-30 11:10:00,237.24,237.26,236.92,236.96,3113.0,234.1197,234.1395,233.8039,233.8434,3113.0
2023-06-30 11:20:00,236.98,237.0,236.66,236.87,3580.0,233.8631,233.8829,233.5474,233.7546,3580.0
2023-06-30 11:30:00,236.81,236.83,236.56,236.62,3372.0,233.6954,233.7151,233.4487,233.5079,3372.0
2023-06-30 11:40:00,236.64,236.64,236.38,236.47,3614.0,233.5276,233.5276,233.271,233.3599,3614.0
2023-06-30 11:50:00,236.49,237.08,236.37,237.03,7031.0,233.3796,233.9618,233.2612,233.9125,7031.0
2023-06-30 12:00:00,237.13,237.18,236.43,236.44,2618.0,234.0112,234.0605,233.3204,233.3302,2618.0
2023-06-30 12:10:00,236.37,236.78,236.36,236.68,5622.0,233.2612,233.6658,233.2513,233.5671,5622.0
2023-06-30 12:20:00,236.76,237.19,236.75,237.06,4572.0,233.646,234.0704,233.6362,233.9421,4572.0
2023-06-30 12:30:00,237.15,237.33,236.98,237.04,30171.0,234.0309,234.2085,233.8631,233.9224,30171.0
2023-06-30 12:40:00,237.05,237.57,236.84,236.86,4570.0,233.9322,234.4454,233.725,233.7447,4570.0
2023-06-30 12:50:00,236.76,237.11,236.58,237.11,4723.0,233.646,233.9914,233.4684,233.9914,4723.0
2023-06-30 13:00:00,237.09,237.6,237.08,237.59,4729.0,233.9717,234.475,233.9618,234.4651,4729.0
2023-06-30 13:10:00,237.59,237.81,237.47,237.76,4517.0,234.4651,234.6822,234.3467,234.6329,4517.0
2023-06-30 13:20:00,237.79,238.0,237.41,237.46,12943.0,234.6625,234.8697,234.2875,234.3368,12943.0
2023-06-30 13:30:00,237.36,237.56,236.76,236.76,7493.0,234.2381,234.4355,233.646,233.646,7493.0
2023-06-30 13:40:00,236.78,236.88,236.33,236.46,11185.0,233.6658,233.7645,233.2217,233.35,11185.0
2023-06-30 13:50:00,236.52,236.78,236.22,236.78,3722.0,233.4092,233.6658,233.1131,233.6658,3722.0
2023-06-30 14:00:00,236.82,237.02,236.53,236.53,3268.0,233.7052,233.9026,233.4191,233.4191,3268.0
2023-06-30 14:10:00,236.5,236.56,236.33,236.35,4000.0,233.3895,233.4487,233.2217,233.2414,4000.0
2023-06-30 14:20:00,236.33,236.51,236.27,236.5,5965.0,233.2217,233.3993,233.1625,233.3895,5965.0
2023-06-30 14:30:00,236.43,236.67,236.27,236.67,2689.0,233.3204,233.5572,233.1625,233.5572,2689.0
2023-06-30 14:40:00,236.73,236.88,236.16,236.33,8700.0,233.6164,233.7645,233.0539,233.2217,8700.0
2023-06-30 14:50:00,236.48,236.48,236.09,236.16,3421.0,233.3697,233.3697,232.9848,233.0539,3421.0
2023-06-30 15:00:00,236.16,236.16,235.89,235.97,4704.0,233.0539,233.0539,232.7875,232.8664,4704.0
2023-06-30 15:10:00,235.99,236.24,235.9,235.9,17627.0,232.8862,233.1329,232.7973,232.7973,17627.0
2023-06-30 15:20:00,235.91,235.91,235.5,235.58,13232.0,232.8072,232.8072,232.4026,232.4816,13232.0
2023-06-30 15:30:00,235.53,236.13,235.46,236.12,11224.0,232.4322,233.0243,232.3631,233.0145,11224.0
2023-06-30 15:40:00,236.11,236.12,235.76,235.99,22253.0,233.0046,233.0145,232.6592,232.8862,22253.0
2023-06-30 15:50:00,236.0,236.21,235.21,235.21,50432.0,232.896,233.1033,232.1164,232.1164,50432.0
2023-07-03 09:30:00,233.39,233.39,229.21,230.13,36605.0,230.3204,230.3204,226.1953,227.1032,36605.0
2023-07-03 09:40:00,229.91,229.91,227.97,229.01,8715.0,226.8861,226.8861,224.9716,225.998,8715.0
2023-07-03 09:50:00,229.06,230.83,229.04,230.83,4565.0,226.0473,227.794,226.0276,227.794,4565.0
2023-07-03 10:00:00,231.1,231.1,230.56,230.91,5567.0,228.0605,228.0605,227.5276,227.873,5567.0
2023-07-03 10:10:00,230.82,230.93,230.45,230.46,5445.0,227.7842,227.8927,227.419,227.4289,5445.0
2023-07-03 10:20:00,230.57,230.89,230.46,230.76,3903.0,227.5375,227.8532,227.4289,227.725,3903.0
2023-07-03 10:30:00,230.76,230.88,230.11,230.11,3133.0,227.725,227.8434,227.0835,227.0835,3133.0
2023-07-03 10:40:00,230.19,231.03,229.6,230.94,9852.0,227.1624,227.9914,226.5802,227.9026,9852.0
2023-07-03 10:50:00,231.16,232.07,230.62,231.41,5855.0,228.1197,229.0177,227.5868,228.3664,5855.0
2023-07-03 11:00:00,231.27,231.32,230.87,230.89,5886.0,228.2282,228.2776,227.8335,227.8532,5886.0
2023-07-03 11:10:00,230.89,230.9,230.32,230.35,6416.0,227.8532,227.8631,227.2907,227.3203,6416.0
2023-07-03 11:20:00,230.37,230.49,230.33,230.38,6337.0,227.3401,227.4585,227.3006,227.3499,6337.0
2023-07-03 11:30:00,230.24,230.36,230.18,230.35,3660.0,227.2118,227.3302,227.1526,227.3203,3660.0
2023-07-03 11:40:00,230.35,230.71,230.27,230.58,10154.0,227.3203,227.6756,227.2414,227.5473,10154.0
2023-07-03 11:50:00,230.58,230.64,230.33,230.53,6355.0,227.5473,227.6065,227.3006,227.498,6355.0
2023-07-03 12:00:00,230.55,230.9,230.53,230.78,10410.0,227.5177,227.8631,227.498,227.7447,10410.0
2023-07-03 12:10:00,230.78,230.86,230.53,230.65,24369.0,227.7447,227.8236,227.498,227.6164,24369.0
2023-07-03 12:20:00,230.65,230.93,230.65,230.84,9794.0,227.6164,227.8927,227.6164,227.8039,9794.0
2023-07-03 12:30:00,230.74,230.88,230.57,230.82,10623.0,227.7052,227.8434,227.5375,227.7842,10623.0
2023-07-03 12:40:00,230.84,230.85,229.95,229.96,16964.0,227.8039,227.8138,226.9256,226.9355,16964.0
2023-07-03 12:50:00,229.82,230.02,228.68,229.17,39939.0,226.7973,226.9947,225.6723,226.1559,39939.0
2023-07-05 09:30:00,228.15,228.42,225.79,227.23,13541.0,225.1493,225.4157,222.8203,224.2414,13541.0
2023-07-05 09:40:00,227.15,227.67,227.02,227.4,7065.0,224.1624,224.6756,224.0341,224.4091,7065.0
2023-07-05 09:50:00,227.47,227.98,227.38,227.98,7054.0,224.4782,224.9815,224.3894,224.9815,7054.0
2023-07-05 10:00:00,227.94,228.61,227.93,228.55,8302.0,224.942,225.6032,224.9322,225.544,8302.0
2023-07-05 10:10:00,228.42,228.91,228.14,228.91,5407.0,225.4157,225.8993,225.1394,225.8993,5407.0
2023-07-05 10:20:00,229.2,229.53,228.82,228.91,7938.0,226.1855,226.5111,225.8105,225.8993,7938.0
2023-07-05 10:30:00,229.04,229.83,229.0,229.74,4258.0,226.0276,226.8072,225.9881,226.7184,4258.0
2023-07-05 10:40:00,229.84,230.0,229.22,229.42,5068.0,226.8171,226.9749,226.2052,226.4026,5068.0
2023-07-05 10:50:00,229.58,230.44,229.58,230.04,2535.0,226.5605,227.4092,226.5605,227.0144,2535.0
2023-07-05 11:00:00,229.95,230.48,229.94,230.27,3667.0,226.9256,227.4486,226.9157,227.2414,3667.0
2023-07-05 11:10:00,230.27,230.27,229.52,229.64,4872.0,227.2414,227.2414,226.5013,226.6197,4872.0
2023-07-05 11:20:00,229.78,230.32,229.68,230.32,4100.0,226.7578,227.2907,226.6592,227.2907,4100.0
2023-07-05 11:30:00,230.53,230.53,230.18,230.43,3710.0,227.498,227.498,227.1526,227.3993,3710.0
2023-07-05 11:40:00,230.43,231.14,230.32,230.87,10889.0,227.3993,228.1,227.2907,227.8335,10889.0
2023-07-05 11:50:00,230.74,230.91,230.56,230.65,4843.0,227.7052,227.873,227.5276,227.6164,4843.0
2023-07-05 12:00:00,230.61,231.29,230.61,231.29,2013.0,227.5769,228.248,227.5769,228.248,2013.0
2023-07-05 12:10:00,231.26,231.26,230.93,231.07,1563.0,228.2184,228.2184,227.8927,228.0309,1563.0
2023-07-05 12:20:00,231.25,231.27,230.85,230.85,3842.0,228.2085,228.2282,227.8138,227.8138,3842.0
2023-07-05 12:30:00,230.81,230.93,230.49,230.59,5293.0,227.7743,227.8927,227.4585,227.5572,5293.0
2023-07-05 12:40:00,230.69,230.69,230.33,230.54,3602.0,227.6559,227.6559,227.3006,227.5078,3602.0
2023-07-05 12:50:00,230.55,230.91,230.46,230.59,4546.0,227.5177,227.873,227.4289,227.5572,4546.0
2023-07-05 13:00:00,230.59,230.59,230.25,230.43,2552.0,227.5572,227.5572,227.2217,227.3993,2552.0
2023-07-05 13:10:00,230.32,230.32,230.06,230.29,8295.0,227.2907,227.2907,227.0342,227.2611,8295.0
2023-07-05 13:20:00,230.29,230.62,230.07,230.24,4029.0,227.2611,227.5868,227.044,227.2118,4029.0
2023-07-05 13:30:00,230.15,230.53,230.14,230.35,2109.0,227.123,227.498,227.1131,227.3203,2109.0
2023-07-05 13:40:00,230.44,230.6,230.41,230.6,2150.0,227.4092,227.5671,227.3796,227.5671,2150.0
2023-07-05 13:50:00,230.56,230.98,230.56,230.98,1415.0,227.5276,227.9421,227.5276,227.9421,1415.0
2023-07-05 14:00:00,230.97,231.34,230.96,231.19,6527.0,227.9322,228.2973,227.9223,228.1493,6527.0
2023-07-05 14:10:00,231.07,231.27,230.69,230.75,10449.0,228.0309,228.2282,227.6559,227.7151,10449.0
2023-07-05 14:20:00,230.65,230.83,230.47,230.8,3081.0,227.6164,227.794,227.4388,227.7644,3081.0
2023-07-05 14:30:00,230.8,231.01,230.67,231.01,2383.0,227.7644,227.9717,227.6361,227.9717,2383.0
2023-07-05 14:40:00,231.07,231.32,231.07,231.19,7957.0,228.0309,228.2776,228.0309,228.1493,7957.0
2023-07-05 14:50:00,231.07,231.37,231.04,231.35,5994.0,228.0309,228.3269,228.0013,228.3072,5994.0
2023-07-05 15:00:00,231.33,231.74,231.32,231.51,6628.0,228.2875,228.6921,228.2776,228.4651,6628.0
2023-07-05 15:10:00,231.51,231.6,231.3,231.48,6665.0,228.4651,228.5539,228.2578,228.4355,6665.0
2023-07-05 15:20:00,231.48,231.56,231.25,231.48,7035.0,228.4355,228.5144,228.2085,228.4355,7035.0
2023-07-05 15:30:00,231.5,231.59,230.99,231.09,12236.0,228.4552,228.544,227.9519,228.0506,12236.0
2023-07-05 15:40:00,231.04,231.22,230.9,231.17,18379.0,228.0013,228.1789,227.8631,228.1296,18379.0
2023-07-05 15:50:00,231.16,231.4,230.83,231.32,53755.0,228.1197,228.3565,227.794,228.2776,53755.0
2023-07-06 09:30:00,228.97,228.97,223.49,226.64,35557.0,225.9585,225.9585,220.5506,223.6591,35557.0
2023-07-06 09:40:00,226.79,227.53,225.83,227.34,5052.0,223.8072,224.5374,222.8598,224.3499,5052.0
2023-07-06 09:50:00,227.53,227.79,225.3,225.3,9663.0,224.5374,224.794,222.3368,222.3368,9663.0
2023-07-06 10:00:00,225.36,225.76,224.54,224.54,22375.0,222.396,222.7907,221.5868,221.5868,22375.0
2023-07-06 10:10:00,224.37,224.75,224.29,224.75,12356.0,221.419,221.794,221.34,221.794,12356.0
2023-07-06 10:20:00,224.46,224.93,223.77,223.88,5918.0,221.5078,221.9716,220.8269,220.9354,5918.0
2023-07-06 10:30:00,223.97,224.22,223.36,223.48,8294.0,221.0243,221.271,220.4223,220.5407,8294.0
2023-07-06 10:40:00,223.5,224.15,223.1,224.14,7556.0,220.5604,221.2019,220.1657,221.192,7556.0
2023-07-06 10:50:00,223.94,224.25,223.67,224.03,4146.0,220.9947,221.3006,220.7282,221.0835,4146.0
2023-07-06 11:00:00,224.05,224.12,223.71,223.8,3650.0,221.1032,221.1723,220.7677,220.8565,3650.0
2023-07-06 11:10:00,223.74,223.74,223.46,223.73,3305.0,220.7973,220.7973,220.521,220.7874,3305.0
2023-07-06 11:20:00,223.74,224.66,223.6,224.48,2514.0,220.7973,221.7052,220.6591,221.5275,2514.0
2023-07-06 11:30:00,224.54,224.68,223.63,223.63,3745.0,221.5868,221.7249,220.6887,220.6887,3745.0
2023-07-06 11:40:00,223.59,223.8,223.14,223.44,6391.0,220.6493,220.8565,220.2052,220.5012,6391.0
2023-07-06 11:50:00,223.66,224.12,223.65,224.12,2864.0,220.7183,221.1723,220.7085,221.1723,2864.0
2023-07-06 12:00:00,224.12,224.44,224.11,224.42,3655.0,221.1723,221.4881,221.1624,221.4683,3655.0
2023-07-06 12:10:00,224.43,224.45,224.06,224.06,3378.0,221.4782,221.4979,221.1131,221.1131,3378.0
2023-07-06 12:20:00,224.0,224.44,223.97,224.43,4829.0,221.0539,221.4881,221.0243,221.4782,4829.0
2023-07-06 12:30:00,224.45,225.09,224.45,225.02,4427.0,221.4979,222.1295,221.4979,222.0604,4427.0
2023-07-06 12:40:00,225.02,225.16,224.94,225.06,4867.0,222.0604,222.1986,221.9815,222.0999,4867.0
2023-07-06 12:50:00,225.09,225.16,224.73,225.06,9025.0,222.1295,222.1986,221.7743,222.0999,9025.0
2023-07-06 13:00:00,225.19,225.22,224.89,225.0,5692.0,222.2282,222.2578,221.9322,222.0407,5692.0
2023-07-06 13:10:00,224.95,225.02,224.88,224.96,12810.0,221.9914,222.0604,221.9223,222.0012,12810.0
2023-07-06 13:20:00,224.95,225.39,224.95,225.21,4085.0,221.9914,222.4256,221.9914,222.2479,4085.0
2023-07-06 13:30:00,225.21,225.46,224.93,225.46,3083.0,222.2479,222.4947,221.9716,222.4947,3083.0
2023-07-06 13:40:00,225.55,225.56,225.29,225.29,1612.0,222.5835,222.5933,222.3269,222.3269,1612.0
2023-07-06 13:50:00,225.3,225.31,224.92,225.21,2809.0,222.3368,222.3466,221.9618,222.2479,2809.0
2023-07-06 14:00:00,224.98,225.21,224.95,225.14,1053.0,222.021,222.2479,221.9914,222.1789,1053.0
2023-07-06 14:10:00,225.19,225.29,225.18,225.27,2080.0,222.2282,222.3269,222.2183,222.3072,2080.0
2023-07-06 14:20:00,225.3,225.37,225.14,225.27,3057.0,222.3368,222.4058,222.1789,222.3072,3057.0
2023-07-06 14:30:00,225.11,225.32,225.08,225.21,5961.0,222.1493,222.3565,222.1197,222.2479,5961.0
2023-07-06 14:40:00,224.97,225.55,224.85,225.55,4317.0,222.0111,222.5835,221.8927,222.5835,4317.0
2023-07-06 14:50:00,225.53,225.53,225.3,225.41,2285.0,222.5637,222.5637,222.3368,222.4453,2285.0
2023-07-06 15:00:00,225.48,225.58,225.42,225.44,2521.0,222.5144,222.6131,222.4552,222.4749,2521.0
2023-07-06 15:10:00,225.46,225.53,225.33,225.49,2909.0,222.4947,222.5637,222.3664,222.5243,2909.0
2023-07-06 15:20:00,225.49,225.61,225.4,225.46,7693.0,222.5243,222.6427,222.4354,222.4947,7693.0
2023-07-06 15:30:00,225.46,226.17,225.41,225.53,23662.0,222.4947,223.1953,222.4453,222.5637,23662.0
2023-07-06 15:40:00,225.49,225.59,225.02,225.39,16898.0,222.5243,222.6229,222.0604,222.4256,16898.0
2023-07-06 15:50:00,225.42,225.49,224.88,224.96,61805.0,222.4552,222.5243,221.9223,222.0012,61805.0
2023-07-07 09:30:00,223.99,225.99,223.99,225.05,10667.0,221.044,223.0177,221.044,222.0901,10667.0
2023-07-07 09:40:00,224.54,224.92,224.31,224.92,9235.0,221.5868,221.9618,221.3598,221.9618,9235.0
2023-07-07 09:50:00,224.77,225.4,224.41,224.47,11539.0,221.8137,222.4354,221.4585,221.5177,11539.0
2023-07-07 10:00:00,224.43,224.63,223.64,224.44,24848.0,221.4782,221.6756,220.6986,221.4881,24848.0
2023-07-07 10:10:00,224.46,225.36,224.29,225.36,4038.0,221.5078,222.396,221.34,222.396,4038.0
2023-07-07 10:20:00,225.46,225.5,224.93,224.93,3119.0,222.4947,222.5341,221.9716,221.9716,3119.0
2023-07-07 10:30:00,224.97,225.53,224.51,225.53,1576.0,222.0111,222.5637,221.5572,222.5637,1576.0
2023-07-07 10:40:00,225.62,226.2,225.62,226.2,921.0,222.6526,223.2249,222.6526,223.2249,921.0
2023-07-07 10:50:00,226.33,226.33,225.76,225.76,3000.0,223.3532,223.3532,222.7907,222.7907,3000.0
2023-07-07 11:00:00,225.92,226.55,225.92,226.26,2639.0,222.9486,223.5703,222.9486,223.2841,2639.0
2023-07-07 11:10:00,226.15,226.31,226.04,226.06,2642.0,223.1756,223.3335,223.067,223.0868,2642.0
2023-07-07 11:20:00,226.1,226.18,225.72,225.8,4778.0,223.1262,223.2052,222.7512,222.8302,4778.0
2023-07-07 11:30:00,225.83,226.39,225.74,226.14,3710.0,222.8598,223.4124,222.771,223.1657,3710.0
2023-07-07 11:40:00,226.12,226.12,225.46,225.46,1933.0,223.146,223.146,222.4947,222.4947,1933.0
2023-07-07 11:50:00,225.46,225.46,225.15,225.24,3029.0,222.4947,222.4947,222.1887,222.2776,3029.0
2023-07-07 12:00:00,225.44,225.84,225.44,225.84,1381.0,222.4749,222.8697,222.4749,222.8697,1381.0
2023-07-07 12:10:00,225.84,226.12,225.57,226.12,3054.0,222.8697,223.146,222.6032,223.146,3054.0
2023-07-07 12:20:00,226.05,226.41,226.02,226.37,2323.0,223.0769,223.4322,223.0473,223.3927,2323.0
2023-07-07 12:30:00,226.34,227.33,226.34,227.33,1106.0,223.3631,224.3401,223.3631,224.3401,1106.0
2023-07-07 12:40:00,227.34,227.34,226.83,226.94,4127.0,224.3499,224.3499,223.8466,223.9552,4127.0
2023-07-07 12:50:00,226.99,227.47,226.99,227.47,870.0,224.0045,224.4782,224.0045,224.4782,870.0
2023-07-07 13:00:00,227.49,228.04,227.49,227.91,2012.0,224.498,225.0407,224.498,224.9124,2012.0
2023-07-07 13:10:00,227.85,227.85,227.64,227.7,1790.0,224.8532,224.8532,224.646,224.7052,1790.0
2023-07-07 13:20:00,227.82,227.88,227.72,227.88,1639.0,224.8236,224.8828,224.7249,224.8828,1639.0
2023-07-07 13:30:00,227.89,227.89,227.45,227.51,1937.0,224.8927,224.8927,224.4585,224.5177,1937.0
2023-07-07 13:40:00,227.61,227.67,227.38,227.39,1056.0,224.6164,224.6756,224.3894,224.3993,1056.0
2023-07-07 13:50:00,227.41,227.48,227.0,227.0,3101.0,224.419,224.4881,224.0144,224.0144,3101.0
2023-07-07 14:00:00,227.01,227.09,226.96,227.01,1634.0,224.0243,224.1032,223.9749,224.0243,1634.0
2023-07-07 14:10:00,226.92,226.92,226.84,226.91,750.0,223.9355,223.9355,223.8565,223.9256,750.0
2023-07-07 14:20:00,226.84,227.14,226.84,226.95,1797.0,223.8565,224.1526,223.8565,223.9651,1797.0
2023-07-07 14:30:00,226.81,226.81,226.65,226.65,1006.0,223.8269,223.8269,223.669,223.669,1006.0
2023-07-07 14:40:00,226.49,226.57,226.32,226.4,1600.0,223.5111,223.5901,223.3433,223.4223,1600.0
2023-07-07 14:50:00,226.24,226.45,226.24,226.38,1783.0,223.2644,223.4716,223.2644,223.4026,1783.0
2023-07-07 15:00:00,226.38,226.4,226.24,226.27,2200.0,223.4026,223.4223,223.2644,223.294,2200.0
2023-07-07 15:10:00,226.31,226.4,226.04,226.04,2529.0,223.3335,223.4223,223.067,223.067,2529.0
2023-07-07 15:20:00,226.05,226.14,225.91,225.92,4154.0,223.0769,223.1657,222.9387,222.9486,4154.0
2023-07-07 15:30:00,225.9,226.37,225.9,225.93,7651.0,222.9289,223.3927,222.9289,222.9585,7651.0
2023-07-07 15:40:00,225.78,225.96,225.51,225.58,6954.0,222.8105,222.9881,222.544,222.6131,6954.0
2023-07-07 15:50:00,225.63,225.9,225.27,225.64,27471.0,222.6624,222.9289,222.3072,222.6723,27471.0
2023-07-10 09:30:00,225.33,228.12,225.33,227.85,8652.0,222.3664,225.1197,222.3664,224.8532,8652.0
2023-07-10 09:40:00,227.92,228.47,227.72,228.41,8084.0,224.9223,225.4651,224.7249,225.4059,8084.0
2023-07-10 09:50:00,228.55,229.35,228.51,229.35,4928.0,225.544,226.3335,225.5045,226.3335,4928.0
2023-07-10 10:00:00,229.37,229.65,228.91,229.07,5930.0,226.3532,226.6296,225.8993,226.0572,5930.0
2023-07-10 10:10:00,229.02,229.32,228.92,229.09,5041.0,226.0078,226.3039,225.9092,226.0769,5041.0
2023-07-10 10:20:00,229.02,229.06,227.78,227.93,7456.0,226.0078,226.0473,224.7841,224.9322,7456.0
2023-07-10 10:30:00,228.0,228.59,227.89,228.28,17936.0,225.0013,225.5835,224.8927,225.2776,17936.0
2023-07-10 10:40:00,228.11,228.17,227.53,227.86,12039.0,225.1098,225.169,224.5374,224.8631,12039.0
2023-07-10 10:50:00,227.85,227.96,227.08,227.08,5225.0,224.8532,224.9618,224.0934,224.0934,5225.0
2023-07-10 11:00:00,227.22,227.37,226.85,226.96,5281.0,224.2315,224.3795,223.8664,223.9749,5281.0
2023-07-10 11:10:00,226.84,227.38,226.83,227.19,7380.0,223.8565,224.3894,223.8466,224.2019,7380.0
2023-07-10 11:20:00,227.08,227.48,226.56,227.3,7648.0,224.0934,224.4881,223.5802,224.3105,7648.0
2023-07-10 11:30:00,227.2,227.48,227.0,227.1,2884.0,224.2118,224.4881,224.0144,224.1131,2884.0
2023-07-10 11:40:00,227.08,227.16,226.65,226.75,1673.0,224.0934,224.1723,223.669,223.7677,1673.0
2023-07-10 11:50:00,226.75,227.44,226.74,227.38,4957.0,223.7677,224.4486,223.7578,224.3894,4957.0
2023-07-10 12:00:00,227.26,227.26,226.66,226.99,3268.0,224.271,224.271,223.6789,224.0045,3268.0
2023-07-10 12:10:00,226.86,227.2,226.75,227.12,2272.0,223.8762,224.2118,223.7677,224.1328,2272.0
2023-07-10 12:20:00,227.13,227.59,227.12,227.59,1759.0,224.1427,224.5966,224.1328,224.5966,1759.0
2023-07-10 12:30:00,227.59,227.72,227.38,227.38,3704.0,224.5966,224.7249,224.3894,224.3894,3704.0
2023-07-10 12:40:00,227.33,227.54,227.07,227.54,3677.0,224.3401,224.5473,224.0835,224.5473,3677.0
2023-07-10 12:50:00,227.63,227.63,226.97,227.19,4408.0,224.6361,224.6361,223.9848,224.2019,4408.0
2023-07-10 13:00:00,227.28,227.28,227.06,227.08,1000.0,224.2907,224.2907,224.0736,224.0934,1000.0
2023-07-10 13:10:00,227.15,227.42,227.07,227.34,2937.0,224.1624,224.4289,224.0835,224.3499,2937.0
2023-07-10 13:20:00,227.5,227.7,227.4,227.52,2403.0,224.5078,224.7052,224.4091,224.5276,2403.0
2023-07-10 13:30:00,227.53,227.53,227.28,227.45,4246.0,224.5374,224.5374,224.2907,224.4585,4246.0
2023-07-10 13:40:00,227.43,227.74,227.28,227.28,2628.0,224.4387,224.7447,224.2907,224.2907,2628.0
2023-07-10 13:50:00,227.34,227.64,227.3,227.54,6111.0,224.3499,224.646,224.3105,224.5473,6111.0
2023-07-10 14:00:00,227.51,227.51,226.95,227.0,2101.0,224.5177,224.5177,223.9651,224.0144,2101.0
2023-07-10 14:10:00,226.98,227.31,226.88,227.23,3676.0,223.9947,224.3203,223.896,224.2414,3676.0
2023-07-10 14:20:00,227.31,227.53,227.28,227.5,2841.0,224.3203,224.5374,224.2907,224.5078,2841.0
2023-07-10 14:30:00,227.51,227.51,227.32,227.37,3873.0,224.5177,224.5177,224.3302,224.3795,3873.0
2023-07-10 14:40:00,227.55,227.67,227.49,227.56,900.0,224.5572,224.6756,224.498,224.567,900.0
2023-07-10 14:50:00,227.44,227.81,227.43,227.76,5663.0,224.4486,224.8138,224.4387,224.7644,5663.0
2023-07-10 15:00:00,227.76,227.88,227.64,227.83,5477.0,224.7644,224.8828,224.646,224.8335,5477.0
2023-07-10 15:10:00,227.78,228.48,227.78,228.4,5402.0,224.7841,225.4749,224.7841,225.396,5402.0
2023-07-10 15:20:00,228.49,228.58,228.2,228.53,3203.0,225.4848,225.5736,225.1986,225.5243,3203.0
2023-07-10 15:30:00,228.4,228.5,228.2,228.47,7714.0,225.396,225.4947,225.1986,225.4651,7714.0
2023-07-10 15:40:00,228.45,229.17,228.44,229.16,26978.0,225.4453,226.1559,225.4355,226.146,26978.0
2023-07-10 15:50:00,229.11,229.19,228.74,229.16,58597.0,226.0967,226.1756,225.7315,226.146,58597.0
2023-07-11 09:30:00,228.8,229.6,227.63,228.43,9253.0,225.7907,226.5802,224.6361,225.4256,9253.0
2023-07-11 09:40:00,227.98,228.27,227.3,228.27,8160.0,224.9815,225.2677,224.3105,225.2677,8160.0
2023-07-11 09:50:00,228.37,228.63,228.32,228.48,4775.0,225.3664,225.623,225.317,225.4749,4775.0
2023-07-11 10:00:00,228.66,228.69,227.99,228.56,12560.0,225.6526,225.6822,224.9914,225.5539,12560.0
2023-07-11 10:10:00,228.66,229.38,228.35,229.38,3158.0,225.6526,226.3631,225.3466,226.3631,3158.0
2023-07-11 10:20:00,229.28,229.37,228.58,228.71,4400.0,226.2644,226.3532,225.5736,225.7019,4400.0
2023-07-11 10:30:00,228.68,229.35,228.59,229.22,3903.0,225.6723,226.3335,225.5835,226.2052,3903.0
2023-07-11 10:40:00,229.23,230.17,229.23,229.74,7638.0,226.2151,227.1427,226.2151,226.7184,7638.0
2023-07-11 10:50:00,229.84,230.18,229.84,230.18,3475.0,226.8171,227.1526,226.8171,227.1526,3475.0
2023-07-11 11:00:00,230.11,230.31,229.55,229.55,4529.0,227.0835,227.2809,226.5309,226.5309,4529.0
2023-07-11 11:10:00,229.57,229.79,229.44,229.54,2998.0,226.5506,226.7677,226.4223,226.521,2998.0
2023-07-11 11:20:00,229.54,229.65,229.2,229.27,4862.0,226.521,226.6296,226.1855,226.2545,4862.0
2023-07-11 11:30:00,229.21,229.49,229.14,229.47,2293.0,226.1953,226.4717,226.1263,226.4519,2293.0
2023-07-11 11:40:00,229.52,229.67,229.44,229.65,2399.0,226.5013,226.6493,226.4223,226.6296,2399.0
2023-07-11 11:50:00,229.76,230.26,229.72,230.26,2552.0,226.7381,227.2315,226.6986,227.2315,2552.0
2023-07-11 12:00:00,230.34,230.47,230.25,230.26,1851.0,227.3105,227.4388,227.2217,227.2315,1851.0
2023-07-11 12:10:00,230.48,230.58,230.25,230.25,3786.0,227.4486,227.5473,227.2217,227.2217,3786.0
2023-07-11 12:20:00,230.18,230.25,229.87,230.06,4879.0,227.1526,227.2217,226.8467,227.0342,4879.0
2023-07-11 12:30:00,229.98,230.08,229.83,229.84,2805.0,226.9552,227.0539,226.8072,226.8171,2805.0
2023-07-11 12:40:00,229.86,230.08,229.84,229.86,4635.0,226.8368,227.0539,226.8171,226.8368,4635.0
2023-07-11 12:50:00,229.89,230.13,229.71,229.71,3356.0,226.8664,227.1032,226.6888,226.6888,3356.0
2023-07-11 13:00:00,229.73,229.76,229.56,229.7,900.0,226.7085,226.7381,226.5407,226.6789,900.0
2023-07-11 13:10:00,229.79,229.79,229.39,229.39,2392.0,226.7677,226.7677,226.373,226.373,2392.0
2023-07-11 13:20:00,229.36,229.44,229.32,229.39,3649.0,226.3434,226.4223,226.3039,226.373,3649.0
2023-07-11 13:30:00,229.45,229.47,229.27,229.3,5801.0,226.4322,226.4519,226.2545,226.2842,5801.0
2023-07-11 13:40:00,229.25,229.27,229.04,229.2,7951.0,226.2348,226.2545,226.0276,226.1855,7951.0
2023-07-11 13:50:00,229.27,229.5,229.26,229.5,4456.0,226.2545,226.4815,226.2447,226.4815,4456.0
2023-07-11 14:00:00,229.73,230.31,229.71,229.77,6804.0,226.7085,227.2809,226.6888,226.748,6804.0
2023-07-11 14:10:00,229.68,229.68,229.16,229.26,2900.0,226.6592,226.6592,226.146,226.2447,2900.0
2023-07-11 14:20:00,229.22,229.4,229.21,229.38,3717.0,226.2052,226.3828,226.1953,226.3631,3717.0
2023-07-11 14:30:00,229.35,229.56,229.28,229.37,4142.0,226.3335,226.5407,226.2644,226.3532,4142.0
2023-07-11 14:40:00,229.38,229.42,229.18,229.37,12593.0,226.3631,226.4026,226.1657,226.3532,12593.0
2023-07-11 14:50:00,229.25,229.32,229.13,229.27,7947.0,226.2348,226.3039,226.1164,226.2545,7947.0
2023-07-11 15:00:00,229.2,229.46,229.15,229.46,5770.0,226.1855,226.442,226.1361,226.442,5770.0
2023-07-11 15:10:00,229.57,230.4,229.51,230.36,7785.0,226.5506,227.3697,226.4914,227.3302,7785.0
2023-07-11 15:20:00,230.41,230.53,230.29,230.47,7273.0,227.3796,227.498,227.2611,227.4388,7273.0
2023-07-11 15:30:00,230.47,230.71,230.34,230.39,18708.0,227.4388,227.6756,227.3105,227.3598,18708.0
2023-07-11 15:40:00,230.38,231.45,230.38,231.44,26315.0,227.3499,228.4059,227.3499,228.396,26315.0
2023-07-11 15:50:00,231.53,231.64,231.0,231.06,70977.0,228.4848,228.5934,227.9618,228.021,70977.0
2023-07-12 09:30:00,235.61,236.63,233.05,233.05,22489.0,232.5112,233.5177,229.9848,229.9848,22489.0
2023-07-12 09:40:00,233.0,233.0,231.37,231.49,18350.0,229.9355,229.9355,228.3269,228.4454,18350.0
2023-07-12 09:50:00,231.49,232.12,230.51,230.74,31997.0,228.4454,229.0671,227.4782,227.7052,31997.0
2023-07-12 10:00:00,230.75,233.25,230.58,233.2,23282.0,227.7151,230.1822,227.5473,230.1329,23282.0
2023-07-12 10:10:00,233.32,233.45,232.55,232.76,6486.0,230.2513,230.3796,229.4914,229.6986,6486.0
2023-07-12 10:20:00,232.7,233.02,232.62,232.87,5138.0,229.6394,229.9552,229.5605,229.8072,5138.0
2023-07-12 10:30:00,232.87,233.02,232.25,232.36,15633.0,229.8072,229.9552,229.1954,229.3039,15633.0
2023-07-12 10:40:00,232.48,233.31,232.48,232.87,16531.0,229.4223,230.2414,229.4223,229.8072,16531.0
2023-07-12 10:50:00,232.88,233.14,232.84,233.14,2590.0,229.8171,230.0736,229.7776,230.0736,2590.0
2023-07-12 11:00:00,233.13,233.19,232.04,232.23,11809.0,230.0638,230.123,228.9881,229.1756,11809.0
2023-07-12 11:10:00,232.3,232.98,232.28,232.94,6516.0,229.2447,229.9158,229.225,229.8763,6516.0
2023-07-12 11:20:00,232.94,233.03,232.8,232.88,2148.0,229.8763,229.9651,229.7381,229.8171,2148.0
2023-07-12 11:30:00,232.92,233.21,232.78,232.78,5505.0,229.8565,230.1427,229.7184,229.7184,5505.0
2023-07-12 11:40:00,232.52,232.97,232.09,232.74,4561.0,229.4618,229.9059,229.0375,229.6789,4561.0
2023-07-12 11:50:00,232.83,232.83,232.12,232.12,2000.0,229.7677,229.7677,229.0671,229.0671,2000.0
2023-07-12 12:00:00,232.24,232.24,231.97,232.09,607.0,229.1855,229.1855,228.919,229.0375,607.0
2023-07-12 12:10:00,232.22,232.43,231.91,231.91,2600.0,229.1657,229.373,228.8598,228.8598,2600.0
2023-07-12 12:20:00,232.07,232.11,231.46,231.46,3048.0,229.0177,229.0572,228.4157,228.4157,3048.0
2023-07-12 12:30:00,231.54,231.83,231.46,231.83,4044.0,228.4947,228.7809,228.4157,228.7809,4044.0
2023-07-12 12:40:00,231.91,232.09,231.61,232.09,1504.0,228.8598,229.0375,228.5638,229.0375,1504.0
2023-07-12 12:50:00,231.98,231.98,231.59,231.59,4786.0,228.9289,228.9289,228.544,228.544,4786.0
2023-07-12 13:00:00,231.71,231.84,231.44,231.65,3253.0,228.6625,228.7907,228.396,228.6032,3253.0
2023-07-12 13:10:00,231.68,231.93,231.53,231.92,3492.0,228.6329,228.8796,228.4848,228.8697,3492.0
2023-07-12 13:20:00,231.79,231.94,231.65,231.94,5577.0,228.7414,228.8894,228.6032,228.8894,5577.0
2023-07-12 13:30:00,231.9,231.97,231.7,231.74,3367.0,228.85,228.919,228.6526,228.6921,3367.0
2023-07-12 13:40:00,231.7,231.92,231.7,231.85,2953.0,228.6526,228.8697,228.6526,228.8006,2953.0
2023-07-12 13:50:00,232.02,232.02,231.66,231.79,2181.0,228.9684,228.9684,228.6131,228.7414,2181.0
2023-07-12 14:00:00,231.83,232.04,231.59,231.94,8333.0,228.7809,228.9881,228.544,228.8894,8333.0
2023-07-12 14:10:00,231.94,232.23,231.83,232.0,3750.0,228.8894,229.1756,228.7809,228.9486,3750.0
2023-07-12 14:20:00,231.98,232.21,231.98,232.15,2000.0,228.9289,229.1559,228.9289,229.0967,2000.0
2023-07-12 14:30:00,232.15,232.16,231.97,231.97,3822.0,229.0967,229.1065,228.919,228.919,3822.0
2023-07-12 14:40:00,232.08,232.17,231.83,231.94,3400.0,229.0276,229.1164,228.7809,228.8894,3400.0
2023-07-12 14:50:00,231.83,232.04,231.66,232.02,2057.0,228.7809,228.9881,228.6131,228.9684,2057.0
2023-07-12 15:00:00,232.0,232.11,231.86,231.97,6108.0,228.9486,229.0572,228.8105,228.919,6108.0
2023-07-12 15:10:00,231.91,232.08,231.88,231.96,28348.0,228.8598,229.0276,228.8302,228.9092,28348.0
2023-07-12 15:20:00,231.9,232.03,231.2,231.4,11616.0,228.85,228.9782,228.1592,228.3565,11616.0
2023-07-12 15:30:00,231.39,231.8,231.22,231.68,5871.0,228.3467,228.7513,228.1789,228.6329,5871.0
2023-07-12 15:40:00,231.6,232.14,231.6,232.14,7708.0,228.5539,229.0868,228.5539,229.0868,7708.0
2023-07-12 15:50:00,231.97,232.22,231.74,231.79,58687.0,228.919,229.1657,228.6921,228.7414,58687.0
2023-07-13 09:30:00,232.39,232.9,232.28,232.41,4343.0,229.3335,229.8368,229.225,229.3533,4343.0
2023-07-13 09:40:00,232.43,233.24,232.42,232.88,1921.0,229.373,230.1723,229.3631,229.8171,1921.0
2023-07-13 09:50:00,233.04,233.48,233.04,233.29,4299.0,229.975,230.4092,229.975,230.2217,4299.0
2023-07-13 10:00:00,233.41,233.43,232.87,233.12,18043.0,230.3401,230.3598,229.8072,230.0539,18043.0
2023-07-13 10:10:00,233.22,233.55,233.1,233.14,4626.0,230.1526,230.4783,230.0342,230.0736,4626.0
2023-07-13 10:20:00,233.16,233.54,232.99,233.39,4360.0,230.0934,230.4684,229.9256,230.3204,4360.0
2023-07-13 10:30:00,233.45,233.45,233.06,233.12,4686.0,230.3796,230.3796,229.9947,230.0539,4686.0
2023-07-13 10:40:00,233.13,233.4,233.08,233.15,4513.0,230.0638,230.3302,230.0144,230.0835,4513.0
2023-07-13 10:50:00,233.09,233.34,232.93,233.21,12518.0,230.0243,230.271,229.8664,230.1427,12518.0
2023-07-13 11:00:00,233.27,234.02,233.26,233.64,9620.0,230.2019,230.9421,230.1921,230.5671,9620.0
2023-07-13 11:10:00,233.6,233.72,233.33,233.72,4116.0,230.5276,230.646,230.2612,230.646,4116.0
2023-07-13 11:20:00,233.64,233.83,233.39,233.42,11197.0,230.5671,230.7546,230.3204,230.35,11197.0
2023-07-13 11:30:00,233.36,233.41,233.11,233.33,7798.0,230.2908,230.3401,230.044,230.2612,7798.0
2023-07-13 11:40:00,233.31,233.79,233.3,233.6,1866.0,230.2414,230.7151,230.2315,230.5276,1866.0
2023-07-13 11:50:00,233.5,233.78,233.5,233.68,2919.0,230.4289,230.7052,230.4289,230.6065,2919.0
2023-07-13 12:00:00,233.79,233.8,233.57,233.6,2959.0,230.7151,230.725,230.498,230.5276,2959.0
2023-07-13 12:10:00,233.59,233.66,233.45,233.51,1764.0,230.5177,230.5868,230.3796,230.4388,1764.0
2023-07-13 12:20:00,233.65,234.06,233.58,234.04,2634.0,230.5769,230.9815,230.5079,230.9618,2634.0
2023-07-13 12:30:00,234.16,234.46,234.15,234.41,3061.0,231.0802,231.3763,231.0704,231.3269,3061.0
2023-07-13 12:40:00,234.33,234.37,234.19,234.21,2503.0,231.248,231.2875,231.1098,231.1296,2503.0
2023-07-13 12:50:00,234.23,234.48,233.99,234.18,3214.0,231.1493,231.396,230.9125,231.1,3214.0
2023-07-13 13:00:00,234.05,234.19,233.88,233.88,3835.0,230.9717,231.1098,230.8039,230.8039,3835.0
2023-07-13 13:10:00,233.95,234.41,233.95,234.41,2392.0,230.873,231.3269,230.873,231.3269,2392.0
2023-07-13 13:20:00,234.3,234.35,234.3,234.35,1438.0,231.2184,231.2677,231.2184,231.2677,1438.0
2023-07-13 13:30:00,234.42,234.5,234.23,234.31,1612.0,231.3368,231.4158,231.1493,231.2283,1612.0
2023-07-13 13:40:00,234.35,234.45,234.02,234.07,3647.0,231.2677,231.3664,230.9421,230.9914,3647.0
2023-07-13 13:50:00,234.01,234.1,233.69,233.92,4865.0,230.9322,231.021,230.6164,230.8434,4865.0
2023-07-13 14:00:00,233.92,234.0,233.61,233.61,4058.0,230.8434,230.9223,230.5375,230.5375,4058.0
2023-07-13 14:10:00,233.69,234.02,233.66,233.68,5608.0,230.6164,230.9421,230.5868,230.6065,5608.0
2023-07-13 14:20:00,233.67,233.71,233.29,233.31,6350.0,230.5967,230.6362,230.2217,230.2414,6350.0
2023-07-13 14:30:00,233.31,233.66,233.31,233.55,7189.0,230.2414,230.5868,230.2414,230.4783,7189.0
2023-07-13 14:40:00,233.53,233.58,233.39,233.58,2350.0,230.4585,230.5079,230.3204,230.5079,2350.0
2023-07-13 14:50:00,233.63,233.69,233.45,233.61,5500.0,230.5572,230.6164,230.3796,230.5375,5500.0
2023-07-13 15:00:00,233.65,233.65,233.07,233.07,5345.0,230.5769,230.5769,230.0046,230.0046,5345.0
2023-07-13 15:10:00,233.03,233.31,232.88,232.92,5009.0,229.9651,230.2414,229.8171,229.8565,5009.0
2023-07-13 15:20:00,232.98,233.15,232.94,233.07,6324.0,229.9158,230.0835,229.8763,230.0046,6324.0
2023-07-13 15:30:00,233.06,233.29,232.96,233.01,8764.0,229.9947,230.2217,229.896,229.9454,8764.0
2023-07-13 15:40:00,233.01,233.11,232.69,232.84,18116.0,229.9454,230.044,229.6296,229.7776,18116.0
2023-07-13 15:50:00,232.72,233.47,232.53,233.15,79880.0,229.6592,230.3993,229.4717,230.0835,79880.0
2023-07-14 09:30:00,233.01,233.94,232.7,233.84,7224.0,229.9454,230.8631,229.6394,230.7644,7224.0
2023-07-14 09:40:00,233.77,234.2,233.53,234.2,3822.0,230.6954,231.1197,230.4585,231.1197,3822.0
2023-07-14 09:50:00,234.29,235.08,234.29,235.08,7184.0,231.2085,231.9881,231.2085,231.9881,7184.0
2023-07-14 10:00:00,234.71,234.96,234.38,234.59,7170.0,231.623,231.8697,231.2973,231.5046,7170.0
2023-07-14 10:10:00,234.9,235.93,234.9,235.8,4822.0,231.8105,232.827,231.8105,232.6987,4822.0
2023-07-14 10:20:00,235.79,235.85,234.86,234.86,3516.0,232.6888,232.748,231.771,231.771,3516.0
2023-07-14 10:30:00,234.83,234.83,234.2,234.58,3620.0,231.7414,231.7414,231.1197,231.4947,3620.0
2023-07-14 10:40:00,234.65,234.72,234.08,234.09,6532.0,231.5638,231.6329,231.0013,231.0112,6532.0
2023-07-14 10:50:00,234.13,234.96,234.13,234.51,9885.0,231.0506,231.8697,231.0506,231.4256,9885.0
2023-07-14 11:00:00,234.33,234.81,234.0,234.61,3810.0,231.248,231.7217,230.9223,231.5243,3810.0
2023-07-14 11:10:00,234.7,234.78,234.56,234.72,20350.0,231.6131,231.6921,231.475,231.6329,20350.0
2023-07-14 11:20:00,234.71,235.87,234.71,235.81,7577.0,231.623,232.7677,231.623,232.7085,7577.0
2023-07-14 11:30:00,235.89,235.89,235.53,235.71,4196.0,232.7875,232.7875,232.4322,232.6098,4196.0
2023-07-14 11:40:00,235.68,235.68,235.13,235.13,2530.0,232.5802,232.5802,232.0375,232.0375,2530.0
2023-07-14 11:50:00,235.11,235.6,235.0,235.6,1701.0,232.0177,232.5013,231.9092,232.5013,1701.0
2023-07-14 12:00:00,235.67,235.76,235.36,235.42,11872.0,232.5704,232.6592,232.2645,232.3237,11872.0
2023-07-14 12:10:00,235.26,235.64,235.08,235.64,2880.0,232.1658,232.5408,231.9881,232.5408,2880.0
2023-07-14 12:20:00,235.67,235.93,235.66,235.83,6977.0,232.5704,232.827,232.5605,232.7283,6977.0
2023-07-14 12:30:00,235.93,236.22,235.8,235.8,3973.0,232.827,233.1131,232.6987,232.6987,3973.0
2023-07-14 12:40:00,235.75,236.02,235.52,236.02,4816.0,232.6493,232.9158,232.4223,232.9158,4816.0
2023-07-14 12:50:00,236.01,236.14,235.87,236.12,2975.0,232.9059,233.0342,232.7677,233.0145,2975.0
2023-07-14 13:00:00,236.16,236.16,235.27,235.27,4651.0,233.0539,233.0539,232.1756,232.1756,4651.0
2023-07-14 13:10:00,235.47,235.52,235.32,235.43,1792.0,232.373,232.4223,232.225,232.3335,1792.0
2023-07-14 13:20:00,235.49,235.93,235.35,235.35,25541.0,232.3927,232.827,232.2546,232.2546,25541.0
2023-07-14 13:30:00,235.48,235.67,235.29,235.65,11031.0,232.3829,232.5704,232.1954,232.5506,11031.0
2023-07-14 13:40:00,235.59,235.95,235.51,235.87,1913.0,232.4914,232.8467,232.4125,232.7677,1913.0
2023-07-14 13:50:00,236.0,236.06,235.72,235.8,2455.0,232.896,232.9552,232.6197,232.6987,2455.0
2023-07-14 14:00:00,235.86,235.99,235.72,235.95,1421.0,232.7579,232.8862,232.6197,232.8467,1421.0
2023-07-14 14:10:00,236.05,236.41,236.05,236.27,3975.0,232.9454,233.3006,232.9454,233.1625,3975.0
2023-07-14 14:20:00,236.31,236.32,236.12,236.27,3914.0,233.202,233.2118,233.0145,233.1625,3914.0
2023-07-14 14:30:00,236.44,236.74,236.4,236.68,7327.0,233.3302,233.6263,233.2908,233.5671,7327.0
2023-07-14 14:40:00,236.71,236.71,236.23,236.24,1761.0,233.5967,233.5967,233.123,233.1329,1761.0
2023-07-14 14:50:00,236.19,236.57,236.12,236.34,3774.0,233.0835,233.4585,233.0145,233.2316,3774.0
2023-07-14 15:00:00,236.35,236.46,236.1,236.3,5214.0,233.2414,233.35,232.9947,233.1921,5214.0
2023-07-14 15:10:00,236.3,236.95,236.3,236.78,9246.0,233.1921,233.8335,233.1921,233.6658,9246.0
2023-07-14 15:20:00,236.85,236.85,236.44,236.6,13003.0,233.7349,233.7349,233.3302,233.4881,13003.0
2023-07-14 15:30:00,236.62,236.84,236.43,236.84,18346.0,233.5079,233.725,233.3204,233.725,18346.0
2023-07-14 15:40:00,236.85,237.12,236.74,236.75,40363.0,233.7349,234.0013,233.6263,233.6362,40363.0
2023-07-14 15:50:00,236.26,237.14,236.14,236.59,62891.0,233.1526,234.021,233.0342,233.4783,62891.0
2023-07-17 09:30:00,236.06,236.67,235.16,236.35,5306.0,232.9552,233.5572,232.0671,233.2414,5306.0
2023-07-17 09:40:00,235.96,238.0,235.95,237.86,14333.0,232.8566,234.8697,232.8467,234.7316,14333.0
2023-07-17 09:50:00,237.63,237.63,237.0,237.63,5970.0,234.5046,234.5046,233.8829,234.5046,5970.0
2023-07-17 10:00:00,237.68,238.53,237.67,238.43,5913.0,234.5539,235.3928,234.5441,235.2941,5913.0
2023-07-17 10:10:00,238.48,239.18,238.45,238.84,7705.0,235.3434,236.0342,235.3138,235.6987,7705.0
2023-07-17 10:20:00,238.9,239.28,238.82,239.19,3971.0,235.7579,236.1329,235.6789,236.0441,3971.0
2023-07-17 10:30:00,239.1,239.1,238.34,238.66,8614.0,235.9553,235.9553,235.2053,235.521,8614.0
2023-07-17 10:40:00,238.71,239.12,238.7,238.88,2426.0,235.5704,235.975,235.5605,235.7382,2426.0
2023-07-17 10:50:00,238.77,238.87,238.52,238.82,4925.0,235.6296,235.7283,235.3829,235.6789,4925.0
2023-07-17 11:00:00,238.86,239.04,238.75,239.04,2311.0,235.7184,235.896,235.6099,235.896,2311.0
2023-07-17 11:10:00,239.0,239.58,238.79,239.43,5427.0,235.8566,236.4289,235.6493,236.2809,5427.0
2023-07-17 11:20:00,239.4,239.49,239.23,239.37,5935.0,236.2513,236.3401,236.0836,236.2217,5935.0
2023-07-17 11:30:00,239.36,239.36,238.66,238.99,11616.0,236.2118,236.2118,235.521,235.8467,11616.0
2023-07-17 11:40:00,239.12,239.68,239.08,239.45,7684.0,235.975,236.5276,235.9355,236.3007,7684.0
2023-07-17 11:50:00,239.42,239.88,239.3,239.78,4361.0,236.2711,236.725,236.1526,236.6263,4361.0
2023-07-17 12:00:00,239.83,239.96,239.69,239.7,2713.0,236.6757,236.8039,236.5375,236.5474,2713.0
2023-07-17 12:10:00,239.81,240.33,239.74,239.77,5191.0,236.6559,237.1691,236.5868,236.6164,5191.0
2023-07-17 12:20:00,239.68,239.76,239.31,239.31,8172.0,236.5276,236.6066,236.1625,236.1625,8172.0
2023-07-17 12:30:00,239.26,239.28,238.69,238.85,8200.0,236.1132,236.1329,235.5507,235.7085,8200.0
2023-07-17 12:40:00,238.65,238.99,238.41,238.56,4562.0,235.5112,235.8467,235.2743,235.4224,4562.0
2023-07-17 12:50:00,238.56,239.12,238.39,239.12,3387.0,235.4224,235.975,235.2546,235.975,3387.0
2023-07-17 13:00:00,239.09,239.27,238.52,238.63,6463.0,235.9454,236.123,235.3829,235.4914,6463.0
2023-07-17 13:10:00,238.63,238.64,238.36,238.55,12203.0,235.4914,235.5013,235.225,235.4125,12203.0
2023-07-17 13:20:00,238.45,238.59,238.12,238.14,2003.0,235.3138,235.452,234.9882,235.0079,2003.0
2023-07-17 13:30:00,238.09,238.14,237.58,237.58,4402.0,234.9585,235.0079,234.4553,234.4553,4402.0
2023-07-17 13:40:00,237.53,237.7,237.39,237.49,4177.0,234.4059,234.5737,234.2678,234.3664,4177.0
2023-07-17 13:50:00,237.43,237.43,237.02,237.24,2604.0,234.3072,234.3072,233.9026,234.1197,2604.0
2023-07-17 14:00:00,237.3,237.34,236.83,236.83,3506.0,234.1789,234.2184,233.7151,233.7151,3506.0
2023-07-17 14:10:00,236.82,237.08,236.82,236.95,7553.0,233.7052,233.9618,233.7052,233.8335,7553.0
2023-07-17 14:20:00,237.05,237.31,236.75,236.76,5516.0,233.9322,234.1888,233.6362,233.646,5516.0
2023-07-17 14:30:00,236.97,237.0,236.8,236.99,4368.0,233.8533,233.8829,233.6855,233.873,4368.0
2023-07-17 14:40:00,236.93,237.24,236.83,237.24,1392.0,233.8138,234.1197,233.7151,234.1197,1392.0
2023-07-17 14:50:00,237.3,237.69,237.3,237.44,3323.0,234.1789,234.5638,234.1789,234.3171,3323.0
2023-07-17 15:00:00,237.51,237.52,237.33,237.33,2277.0,234.3862,234.396,234.2085,234.2085,2277.0
2023-07-17 15:10:00,237.34,237.84,237.26,237.77,5153.0,234.2184,234.7118,234.1395,234.6428,5153.0
2023-07-17 15:20:00,237.71,237.71,237.16,237.16,5656.0,234.5835,234.5835,234.0408,234.0408,5656.0
2023-07-17 15:30:00,237.08,237.5,236.85,237.34,11605.0,233.9618,234.3763,233.7349,234.2184,11605.0
2023-07-17 15:40:00,237.38,237.56,237.07,237.21,12060.0,234.2579,234.4355,233.952,234.0901,12060.0
2023-07-17 15:50:00,237.18,237.18,236.75,237.16,48838.0,234.0605,234.0605,233.6362,234.0408,48838.0
2023-07-18 09:30:00,237.0,238.0,236.12,236.92,30779.0,233.8829,234.8697,233.0145,233.8039,30779.0
2023-07-18 09:40:00,236.55,237.88,236.49,237.06,7115.0,233.4388,234.7513,233.3796,233.9421,7115.0
2023-07-18 09:50:00,236.99,237.95,236.99,237.9,5494.0,233.873,234.8204,233.873,234.771,5494.0
2023-07-18 10:00:00,237.8,238.51,237.8,238.28,8002.0,234.6724,235.373,234.6724,235.146,8002.0
2023-07-18 10:10:00,238.23,238.46,237.98,238.32,7094.0,235.0967,235.3237,234.85,235.1855,7094.0
2023-07-18 10:20:00,238.35,238.44,237.99,238.44,13767.0,235.2151,235.3039,234.8599,235.3039,13767.0
2023-07-18 10:30:00,238.47,238.64,238.03,238.07,10335.0,235.3335,235.5013,234.8993,234.9388,10335.0
2023-07-18 10:40:00,238.14,238.99,238.14,238.71,19823.0,235.0079,235.8467,235.0079,235.5704,19823.0
2023-07-18 10:50:00,238.94,239.3,238.58,238.58,9675.0,235.7974,236.1526,235.4421,235.4421,9675.0
2023-07-18 11:00:00,238.58,238.77,238.53,238.55,10006.0,235.4421,235.6296,235.3928,235.4125,10006.0
2023-07-18 11:10:00,238.55,238.93,238.55,238.72,4374.0,235.4125,235.7875,235.4125,235.5803,4374.0
2023-07-18 11:20:00,238.82,238.91,238.57,238.67,10895.0,235.6789,235.7678,235.4322,235.5309,10895.0
2023-07-18 11:30:00,238.67,238.76,238.46,238.66,3326.0,235.5309,235.6197,235.3237,235.521,3326.0
2023-07-18 11:40:00,238.73,238.76,238.5,238.62,9977.0,235.5901,235.6197,235.3632,235.4816,9977.0
2023-07-18 11:50:00,238.62,238.79,238.45,238.74,10464.0,235.4816,235.6493,235.3138,235.6,10464.0
2023-07-18 12:00:00,238.74,238.79,238.48,238.48,8877.0,235.6,235.6493,235.3434,235.3434,8877.0
2023-07-18 12:10:00,238.45,238.71,238.26,238.64,4382.0,235.3138,235.5704,235.1263,235.5013,4382.0
2023-07-18 12:20:00,238.63,238.7,238.15,238.25,6589.0,235.4914,235.5605,235.0178,235.1164,6589.0
2023-07-18 12:30:00,238.27,238.79,238.12,238.79,4350.0,235.1362,235.6493,234.9882,235.6493,4350.0
2023-07-18 12:40:00,238.8,238.89,238.53,238.69,7041.0,235.6592,235.748,235.3928,235.5507,7041.0
2023-07-18 12:50:00,238.62,238.72,238.33,238.36,5545.0,235.4816,235.5803,235.1954,235.225,5545.0
2023-07-18 13:00:00,238.35,238.47,238.05,238.08,4289.0,235.2151,235.3335,234.9191,234.9487,4289.0
2023-07-18 13:10:00,238.09,238.16,237.91,237.97,4398.0,234.9585,235.0276,234.7809,234.8401,4398.0
2023-07-18 13:20:00,237.9,237.9,237.5,237.67,4592.0,234.771,234.771,234.3763,234.5441,4592.0
2023-07-18 13:30:00,237.67,237.67,237.06,237.12,3209.0,234.5441,234.5441,233.9421,234.0013,3209.0
2023-07-18 13:40:00,237.26,237.32,236.88,236.99,6151.0,234.1395,234.1987,233.7645,233.873,6151.0
2023-07-18 13:50:00,237.06,237.27,237.01,237.15,6638.0,233.9421,234.1493,233.8927,234.0309,6638.0
2023-07-18 14:00:00,237.2,237.3,236.98,237.2,11648.0,234.0803,234.1789,233.8631,234.0803,11648.0
2023-07-18 14:10:00,237.21,237.3,237.01,237.2,12363.0,234.0901,234.1789,233.8927,234.0803,12363.0
2023-07-18 14:20:00,237.21,237.61,237.14,237.56,37340.0,234.0901,234.4849,234.021,234.4355,37340.0
2023-07-18 14:30:00,237.77,238.06,237.42,237.43,8292.0,234.6428,234.9289,234.2974,234.3072,8292.0
2023-07-18 14:40:00,237.42,237.48,236.9,237.38,6949.0,234.2974,234.3566,233.7842,234.2579,6949.0
2023-07-18 14:50:00,237.39,237.65,237.38,237.62,4873.0,234.2678,234.5243,234.2579,234.4947,4873.0
2023-07-18 15:00:00,237.52,237.63,237.34,237.63,3832.0,234.396,234.5046,234.2184,234.5046,3832.0
2023-07-18 15:10:00,237.63,238.05,237.62,237.71,5477.0,234.5046,234.9191,234.4947,234.5835,5477.0
2023-07-18 15:20:00,237.65,237.85,237.52,237.78,6394.0,234.5243,234.7217,234.396,234.6526,6394.0
2023-07-18 15:30:00,237.94,238.14,237.8,238.14,38754.0,234.8105,235.0079,234.6724,235.0079,38754.0
2023-07-18 15:40:00,238.15,238.41,237.97,237.97,18514.0,235.0178,235.2743,234.8401,234.8401,18514.0
2023-07-18 15:50:00,238.05,238.09,237.41,237.91,106373.0,234.9191,234.9585,234.2875,234.7809,106373.0
2023-07-19 09:30:00,237.66,240.2,237.62,239.55,15519.0,234.5342,237.0408,234.4947,236.3993,15519.0
2023-07-19 09:40:00,239.84,239.98,238.67,238.68,12418.0,236.6855,236.8237,235.5309,235.5408,12418.0
2023-07-19 09:50:00,238.77,239.18,238.27,239.03,8385.0,235.6296,236.0342,235.1362,235.8862,8385.0
2023-07-19 10:00:00,239.08,239.11,238.35,238.65,14255.0,235.9355,235.9651,235.2151,235.5112,14255.0
2023-07-19 10:10:00,238.47,238.88,238.46,238.88,2727.0,235.3335,235.7382,235.3237,235.7382,2727.0
2023-07-19 10:20:00,239.01,239.49,238.88,239.07,7651.0,235.8664,236.3401,235.7382,235.9257,7651.0
2023-07-19 10:30:00,238.96,239.36,238.61,238.71,5961.0,235.8171,236.2118,235.4717,235.5704,5961.0
2023-07-19 10:40:00,238.8,239.11,238.61,238.8,5654.0,235.6592,235.9651,235.4717,235.6592,5654.0
2023-07-19 10:50:00,238.88,239.17,238.11,239.15,6332.0,235.7382,236.0243,234.9783,236.0046,6332.0
2023-07-19 11:00:00,239.2,239.82,238.95,239.81,6021.0,236.0539,236.6658,235.8072,236.6559,6021.0
2023-07-19 11:10:00,239.77,240.09,239.69,240.0,5307.0,236.6164,236.9322,236.5375,236.8434,5307.0
2023-07-19 11:20:00,240.01,240.24,239.84,239.93,11509.0,236.8533,237.0803,236.6855,236.7743,11509.0
2023-07-19 11:30:00,239.88,240.31,239.65,240.01,9478.0,236.725,237.1493,236.498,236.8533,9478.0
2023-07-19 11:40:00,240.08,240.16,239.89,239.93,3957.0,236.9224,237.0013,236.7349,236.7743,3957.0
2023-07-19 11:50:00,240.0,240.35,239.88,240.18,5915.0,236.8434,237.1888,236.725,237.0211,5915.0
2023-07-19 12:00:00,240.12,240.14,239.49,239.56,4735.0,236.9618,236.9816,236.3401,236.4092,4735.0
2023-07-19 12:10:00,239.59,239.62,239.2,239.37,2945.0,236.4388,236.4684,236.0539,236.2217,2945.0
2023-07-19 12:20:00,239.38,239.38,238.75,238.79,3155.0,236.2316,236.2316,235.6099,235.6493,3155.0
2023-07-19 12:30:00,238.7,238.76,238.4,238.48,5259.0,235.5605,235.6197,235.2645,235.3434,5259.0
2023-07-19 12:40:00,238.48,239.01,238.47,238.97,5534.0,235.3434,235.8664,235.3335,235.827,5534.0
2023-07-19 12:50:00,238.99,239.14,238.99,239.14,1365.0,235.8467,235.9947,235.8467,235.9947,1365.0
2023-07-19 13:00:00,239.08,239.24,238.96,239.07,10858.0,235.9355,236.0934,235.8171,235.9257,10858.0
2023-07-19 13:10:00,239.1,239.11,238.6,238.6,4147.0,235.9553,235.9651,235.4618,235.4618,4147.0
2023-07-19 13:20:00,238.52,238.59,238.34,238.34,2662.0,235.3829,235.452,235.2053,235.2053,2662.0
2023-07-19 13:30:00,238.37,238.43,237.83,237.88,3327.0,235.2349,235.2941,234.702,234.7513,3327.0
2023-07-19 13:40:00,237.91,238.11,237.83,237.98,4611.0,234.7809,234.9783,234.702,234.85,4611.0
2023-07-19 13:50:00,237.98,238.54,237.83,238.54,5593.0,234.85,235.4026,234.702,235.4026,5593.0
2023-07-19 14:00:00,238.63,238.63,238.18,238.34,4071.0,235.4914,235.4914,235.0474,235.2053,4071.0
2023-07-19 14:10:00,238.26,238.34,238.06,238.26,4097.0,235.1263,235.2053,234.9289,235.1263,4097.0
2023-07-19 14:20:00,238.19,238.49,238.06,238.3,10015.0,235.0572,235.3533,234.9289,235.1658,10015.0
2023-07-19 14:30:00,238.29,238.6,238.15,238.18,4458.0,235.1559,235.4618,235.0178,235.0474,4458.0
2023-07-19 14:40:00,238.23,238.4,237.87,237.87,6341.0,235.0967,235.2645,234.7414,234.7414,6341.0
2023-07-19 14:50:00,237.9,238.05,237.58,238.05,8009.0,234.771,234.9191,234.4553,234.9191,8009.0
2023-07-19 15:00:00,237.99,238.41,237.87,238.15,12079.0,234.8599,235.2743,234.7414,235.0178,12079.0
2023-07-19 15:10:00,238.14,238.3,238.02,238.16,7610.0,235.0079,235.1658,234.8895,235.0276,7610.0
2023-07-19 15:20:00,238.15,238.32,237.93,237.99,10226.0,235.0178,235.1855,234.8006,234.8599,10226.0
2023-07-19 15:30:00,237.89,238.09,237.78,237.96,20084.0,234.7612,234.9585,234.6526,234.8303,20084.0
2023-07-19 15:40:00,238.01,238.23,237.89,238.04,41954.0,234.8796,235.0967,234.7612,234.9092,41954.0
2023-07-19 15:50:00,238.09,238.3,237.43,237.49,72352.0,234.9585,235.1658,234.3072,234.3664,72352.0
2023-07-20 09:30:00,222.5,223.37,214.23,215.75,231402.0,219.5736,220.4321,211.4124,212.9124,231402.0
2023-07-20 09:40:00,215.24,216.44,210.94,214.52,196854.0,212.4091,213.5933,208.1656,211.6985,196854.0
2023-07-20 09:50:00,214.52,219.24,213.87,218.44,119243.0,211.6985,216.3565,211.0571,215.567,119243.0
2023-07-20 10:00:00,218.56,220.5,217.09,219.36,89860.0,215.6854,217.5999,214.2347,216.4749,89860.0
2023-07-20 10:10:00,218.97,219.49,215.45,215.73,77683.0,216.09,216.6032,212.6163,212.8926,77683.0
2023-07-20 10:20:00,215.47,216.82,215.07,216.01,39369.0,212.6361,213.9683,212.2413,213.1689,39369.0
2023-07-20 10:30:00,215.77,215.86,212.34,213.38,107309.0,212.9321,213.0209,209.5472,210.5735,107309.0
2023-07-20 10:40:00,213.45,215.05,212.78,214.36,36945.0,210.6426,212.2216,209.9814,211.5407,36945.0
2023-07-20 10:50:00,214.64,215.0,213.92,214.18,14384.0,211.817,212.1722,211.1064,211.363,14384.0
2023-07-20 11:00:00,214.04,214.74,213.44,214.06,153492.0,211.2249,211.9157,210.6328,211.2446,153492.0
2023-07-20 11:10:00,214.02,215.32,213.95,214.74,34087.0,211.2051,212.488,211.136,211.9157,34087.0
2023-07-20 11:20:00,214.55,215.15,214.44,214.62,71400.0,211.7282,212.3203,211.6196,211.7972,71400.0
2023-07-20 11:30:00,214.68,215.68,214.38,214.5,71713.0,211.8564,212.8433,211.5604,211.6788,71713.0
2023-07-20 11:40:00,214.5,215.85,213.81,215.56,28583.0,211.6788,213.0111,210.9979,212.7249,28583.0
2023-07-20 11:50:00,215.6,217.39,215.35,216.13,23635.0,212.7643,214.5308,212.5176,213.2874,23635.0
2023-07-20 12:00:00,216.26,216.32,214.74,214.8,17638.0,213.4157,213.4749,211.9157,211.9749,17638.0
2023-07-20 12:10:00,214.72,214.91,214.43,214.46,16309.0,211.8959,212.0834,211.6097,211.6393,16309.0
2023-07-20 12:20:00,214.5,214.55,213.98,214.09,15122.0,211.6788,211.7282,211.1656,211.2742,15122.0
2023-07-20 12:30:00,214.05,214.05,212.45,212.78,32916.0,211.2347,211.2347,209.6558,209.9814,32916.0
2023-07-20 12:40:00,212.78,213.8,212.7,213.78,19910.0,209.9814,210.988,209.9025,210.9683,19910.0
2023-07-20 12:50:00,213.78,213.98,213.18,213.52,18915.0,210.9683,211.1656,210.3762,210.7117,18915.0
2023-07-20 13:00:00,213.26,213.36,212.53,212.72,16180.0,210.4551,210.5538,209.7347,209.9222,16180.0
2023-07-20 13:10:00,212.64,213.92,212.56,213.78,22528.0,209.8433,211.1064,209.7643,210.9683,22528.0
2023-07-20 13:20:00,213.75,214.55,213.37,213.99,42095.0,210.9387,211.7282,210.5637,211.1755,42095.0
2023-07-20 13:30:00,213.89,214.81,213.49,214.69,56125.0,211.0768,211.9847,210.6821,211.8663,56125.0
2023-07-20 13:40:00,214.63,215.0,214.4,214.77,31644.0,211.8071,212.1722,211.5801,211.9453,31644.0
2023-07-20 13:50:00,214.76,214.93,214.41,214.68,26210.0,211.9354,212.1032,211.59,211.8564,26210.0
2023-07-20 14:00:00,214.74,215.45,214.67,215.34,25438.0,211.9157,212.6163,211.8466,212.5078,25438.0
2023-07-20 14:10:00,215.33,215.55,215.23,215.47,14292.0,212.4979,212.715,212.3992,212.6361,14292.0
2023-07-20 14:20:00,215.4,216.91,215.34,216.71,42461.0,212.567,214.0571,212.5078,213.8597,42461.0
2023-07-20 14:30:00,216.68,217.54,216.66,217.54,26915.0,213.8301,214.6788,213.8104,214.6788,26915.0
2023-07-20 14:40:00,217.53,217.75,217.25,217.29,39188.0,214.669,214.8861,214.3926,214.4321,39188.0
2023-07-20 14:50:00,217.28,217.93,217.16,217.17,40578.0,214.4222,215.0637,214.3038,214.3137,40578.0
2023-07-20 15:00:00,217.14,217.14,216.14,216.7,25392.0,214.2841,214.2841,213.2972,213.8499,25392.0
2023-07-20 15:10:00,216.7,218.31,216.64,217.73,43971.0,213.8499,215.4387,213.7907,214.8663,43971.0
2023-07-20 15:20:00,217.75,218.96,217.65,218.81,52000.0,214.8861,216.0802,214.7874,215.9321,52000.0
2023-07-20 15:30:00,218.81,219.41,217.71,217.71,68917.0,215.9321,216.5242,214.8466,214.8466,68917.0
2023-07-20 15:40:00,217.71,217.76,216.17,216.17,89802.0,214.8466,214.8959,213.3268,213.3268,89802.0
2023-07-20 15:50:00,216.23,216.54,215.1,216.36,229548.0,213.3861,213.692,212.2709,213.5143,229548.0
2023-07-21 09:30:00,215.88,216.72,214.3,216.02,55145.0,213.0407,213.8696,211.4814,213.1788,55145.0
2023-07-21 09:40:00,216.13,216.15,214.3,215.09,8422.0,213.2874,213.3071,211.4814,212.261,8422.0
2023-07-21 09:50:00,214.66,214.67,213.32,214.63,11045.0,211.8367,211.8466,210.5143,211.8071,11045.0
2023-07-21 10:00:00,214.4,214.9,213.52,213.97,10642.0,211.5801,212.0735,210.7117,211.1558,10642.0
2023-07-21 10:10:00,214.1,214.64,213.77,214.52,23709.0,211.2841,211.817,210.9584,211.6985,23709.0
2023-07-21 10:20:00,214.52,214.69,214.17,214.44,27076.0,211.6985,211.8663,211.3532,211.6196,27076.0
2023-07-21 10:30:00,214.27,215.52,214.15,214.96,34453.0,211.4518,212.6854,211.3334,212.1328,34453.0
2023-07-21 10:40:00,215.01,215.26,214.75,214.75,8827.0,212.1821,212.4288,211.9255,211.9255,8827.0
2023-07-21 10:50:00,214.76,214.97,214.48,214.97,6820.0,211.9354,212.1426,211.6591,212.1426,6820.0
2023-07-21 11:00:00,214.99,216.2,214.99,216.08,5184.0,212.1624,213.3565,212.1624,213.238,5184.0
2023-07-21 11:10:00,216.13,216.47,215.95,216.38,23544.0,213.2874,213.6229,213.1097,213.5341,23544.0
2023-07-21 11:20:00,216.49,216.55,215.71,216.14,4235.0,213.6426,213.7018,212.8729,213.2972,4235.0
2023-07-21 11:30:00,216.29,216.29,216.04,216.04,4278.0,213.4453,213.4453,213.1986,213.1986,4278.0
2023-07-21 11:40:00,216.07,216.22,215.65,216.02,7870.0,213.2282,213.3762,212.8137,213.1788,7870.0
2023-07-21 11:50:00,216.0,216.07,215.73,215.73,6768.0,213.1591,213.2282,212.8926,212.8926,6768.0
2023-07-21 12:00:00,215.65,215.65,215.02,215.05,8148.0,212.8137,212.8137,212.192,212.2216,8148.0
2023-07-21 12:10:00,215.06,215.4,214.69,215.4,10288.0,212.2314,212.567,211.8663,212.567,10288.0
2023-07-21 12:20:00,215.46,215.94,215.38,215.65,7207.0,212.6262,213.0999,212.5472,212.8137,7207.0
2023-07-21 12:30:00,215.63,215.65,215.01,215.08,10126.0,212.7939,212.8137,212.1821,212.2512,10126.0
2023-07-21 12:40:00,215.01,215.18,214.95,214.96,12038.0,212.1821,212.3499,212.1229,212.1328,12038.0
2023-07-21 12:50:00,214.86,215.01,214.67,214.85,21194.0,212.0341,212.1821,211.8466,212.0242,21194.0
2023-07-21 13:00:00,214.84,215.48,214.68,215.38,11052.0,212.0143,212.6459,211.8564,212.5472,11052.0
2023-07-21 13:10:00,215.56,216.03,215.31,215.87,9265.0,212.7249,213.1887,212.4782,213.0308,9265.0
2023-07-21 13:20:00,215.78,216.06,215.67,215.76,41749.0,212.942,213.2183,212.8334,212.9222,41749.0
2023-07-21 13:30:00,215.58,215.9,215.48,215.78,4380.0,212.7446,213.0604,212.6459,212.942,4380.0
2023-07-21 13:40:00,215.77,215.78,215.19,215.25,5637.0,212.9321,212.942,212.3597,212.4189,5637.0
2023-07-21 13:50:00,215.33,215.48,215.15,215.46,6203.0,212.4979,212.6459,212.3203,212.6262,6203.0
2023-07-21 14:00:00,215.54,216.08,215.54,216.08,7636.0,212.7051,213.238,212.7051,213.238,7636.0
2023-07-21 14:10:00,216.11,216.21,215.53,215.59,24324.0,213.2676,213.3663,212.6953,212.7545,24324.0
2023-07-21 14:20:00,215.6,215.93,215.6,215.81,9053.0,212.7643,213.09,212.7643,212.9716,9053.0
2023-07-21 14:30:00,215.84,215.85,215.15,215.32,16058.0,213.0012,213.0111,212.3203,212.488,16058.0
2023-07-21 14:40:00,215.35,216.14,215.34,215.95,21611.0,212.5176,213.2972,212.5078,213.1097,21611.0
2023-07-21 14:50:00,215.98,216.02,215.72,215.73,8842.0,213.1393,213.1788,212.8828,212.8926,8842.0
2023-07-21 15:00:00,215.72,215.72,214.55,214.56,8536.0,212.8828,212.8828,211.7282,211.738,8536.0
2023-07-21 15:10:00,214.52,214.75,214.13,214.69,12295.0,211.6985,211.9255,211.3137,211.8663,12295.0
2023-07-21 15:20:00,214.71,214.71,214.29,214.55,6773.0,211.886,211.886,211.4716,211.7282,6773.0
2023-07-21 15:30:00,214.48,214.62,214.36,214.47,13033.0,211.6591,211.7972,211.5407,211.6492,13033.0
2023-07-21 15:40:00,214.48,214.48,213.72,213.82,21216.0,211.6591,211.6591,210.9091,211.0078,21216.0
2023-07-21 15:50:00,213.82,213.82,212.29,212.34,144637.0,211.0078,211.0078,209.4979,209.5472,144637.0
2023-07-24 09:30:00,209.49,211.55,209.08,210.42,38754.0,206.7347,208.7676,206.3301,207.6525,38754.0
2023-07-24 09:40:00,210.4,211.2,209.82,210.26,24458.0,207.6327,208.4222,207.0604,207.4946,24458.0
2023-07-24 09:50:00,210.13,210.58,209.97,210.25,15670.0,207.3663,207.8104,207.2084,207.4847,15670.0
2023-07-24 10:00:00,210.08,210.26,209.39,209.42,35072.0,207.3169,207.4946,206.636,206.6656,35072.0
2023-07-24 10:10:00,209.54,209.87,209.11,209.31,33007.0,206.784,207.1097,206.3597,206.5571,33007.0
2023-07-24 10:20:00,209.52,209.69,208.83,209.16,15260.0,206.7643,206.9321,206.0834,206.409,15260.0
2023-07-24 10:30:00,209.19,209.19,208.1,208.21,20649.0,206.4386,206.4386,205.363,205.4715,20649.0
2023-07-24 10:40:00,208.15,208.57,208.09,208.46,26067.0,205.4123,205.8268,205.3531,205.7183,26067.0
2023-07-24 10:50:00,208.5,208.53,207.66,208.07,21380.0,205.7577,205.7873,204.9288,205.3334,21380.0
2023-07-24 11:00:00,208.17,208.54,208.07,208.41,13987.0,205.4321,205.7972,205.3334,205.6689,13987.0
2023-07-24 11:10:00,208.43,208.63,208.36,208.39,26640.0,205.6886,205.886,205.6196,205.6492,26640.0
2023-07-24 11:20:00,208.44,208.48,207.82,207.95,13503.0,205.6985,205.738,205.0867,205.215,13503.0
2023-07-24 11:30:00,207.88,207.94,207.11,207.23,19773.0,205.1459,205.2051,204.386,204.5044,19773.0
2023-07-24 11:40:00,207.25,207.3,206.83,206.94,13291.0,204.5242,204.5735,204.1097,204.2182,13291.0
2023-07-24 11:50:00,206.87,207.88,206.87,207.52,16670.0,204.1492,205.1459,204.1492,204.7906,16670.0
2023-07-24 12:00:00,207.53,207.84,207.36,207.36,9219.0,204.8005,205.1064,204.6327,204.6327,9219.0
2023-07-24 12:10:00,207.2,207.6,207.13,207.59,30588.0,204.4748,204.8696,204.4057,204.8597,30588.0
2023-07-24 12:20:00,207.67,208.63,207.67,207.81,60419.0,204.9386,205.886,204.9386,205.0768,60419.0
2023-07-24 12:30:00,207.81,207.81,206.9,207.14,5527.0,205.0768,205.0768,204.1788,204.4156,5527.0
2023-07-24 12:40:00,207.23,207.24,206.77,206.89,159677.0,204.5044,204.5143,204.0505,204.1689,159677.0
2023-07-24 12:50:00,206.74,207.07,206.73,206.79,6737.0,204.0209,204.3465,204.011,204.0702,6737.0
2023-07-24 13:00:00,206.8,207.11,206.63,206.92,32567.0,204.0801,204.386,203.9123,204.1985,32567.0
2023-07-24 13:10:00,206.92,207.06,206.59,206.59,7588.0,204.1985,204.3367,203.8728,203.8728,7588.0
2023-07-24 13:20:00,206.56,206.56,206.19,206.21,15112.0,203.8432,203.8432,203.4781,203.4978,15112.0
2023-07-24 13:30:00,206.23,206.65,205.99,206.59,11081.0,203.5176,203.9321,203.2807,203.8728,11081.0
2023-07-24 13:40:00,206.56,206.82,206.48,206.78,5932.0,203.8432,204.0998,203.7643,204.0603,5932.0
2023-07-24 13:50:00,206.89,207.12,206.89,206.99,29565.0,204.1689,204.3959,204.1689,204.2676,29565.0
2023-07-24 14:00:00,206.97,207.13,206.93,206.98,5525.0,204.2478,204.4057,204.2084,204.2577,5525.0
2023-07-24 14:10:00,206.96,207.05,206.87,206.97,2189.0,204.238,204.3268,204.1492,204.2478,2189.0
2023-07-24 14:20:00,207.0,207.21,206.92,207.19,9020.0,204.2775,204.4847,204.1985,204.465,9020.0
2023-07-24 14:30:00,207.13,207.72,207.02,207.72,18568.0,204.4057,204.988,204.2972,204.988,18568.0
2023-07-24 14:40:00,207.76,208.29,207.72,208.24,44542.0,205.0275,205.5505,204.988,205.5011,44542.0
2023-07-24 14:50:00,208.16,208.44,207.99,208.09,44775.0,205.4222,205.6985,205.2544,205.3531,44775.0
2023-07-24 15:00:00,208.1,208.37,207.9,207.9,27187.0,205.363,205.6294,205.1656,205.1656,27187.0
2023-07-24 15:10:00,207.96,208.21,207.79,207.82,27436.0,205.2248,205.4715,205.0571,205.0867,27436.0
2023-07-24 15:20:00,207.81,208.16,207.47,207.65,50928.0,205.0768,205.4222,204.7413,204.9189,50928.0
2023-07-24 15:30:00,207.6,207.69,206.96,206.96,44678.0,204.8696,204.9584,204.238,204.238,44678.0
2023-07-24 15:40:00,206.99,207.27,206.74,206.75,78767.0,204.2676,204.5439,204.0209,204.0307,78767.0
2023-07-24 15:50:00,206.66,206.86,206.33,206.55,248619.0,203.9419,204.1393,203.6163,203.8334,248619.0
2023-07-25 09:30:00,206.54,207.99,206.31,207.99,69889.0,203.8235,205.2544,203.5965,205.2544,69889.0
2023-07-25 09:40:00,208.09,208.74,207.49,208.36,83543.0,205.3531,205.9946,204.761,205.6196,83543.0
2023-07-25 09:50:00,208.53,208.83,208.32,208.45,73048.0,205.7873,206.0834,205.5801,205.7084,73048.0
2023-07-25 10:00:00,208.34,209.79,208.19,209.07,51535.0,205.5998,207.0308,205.4518,206.3202,51535.0
2023-07-25 10:10:00,209.09,209.32,208.04,208.08,50004.0,206.34,206.5669,205.3038,205.3432,50004.0
2023-07-25 10:20:00,208.08,208.39,207.86,208.05,49031.0,205.3432,205.6492,205.1261,205.3136,49031.0
2023-07-25 10:30:00,208.05,208.17,207.61,207.95,17341.0,205.3136,205.4321,204.8794,205.215,17341.0
2023-07-25 10:40:00,207.88,208.07,207.82,207.99,20059.0,205.1459,205.3334,205.0867,205.2544,20059.0
2023-07-25 10:50:00,207.95,207.98,207.45,207.57,21949.0,205.215,205.2446,204.7215,204.84,21949.0
2023-07-25 11:00:00,207.56,207.56,207.18,207.28,28248.0,204.8301,204.8301,204.4551,204.5538,28248.0
2023-07-25 11:10:00,207.28,207.71,207.28,207.57,32270.0,204.5538,204.9781,204.5538,204.84,32270.0
2023-07-25 11:20:00,207.53,207.74,207.39,207.52,30120.0,204.8005,205.0077,204.6623,204.7906,30120.0
2023-07-25 11:30:00,207.52,208.16,207.39,208.09,39327.0,204.7906,205.4222,204.6623,205.3531,39327.0
2023-07-25 11:40:00,208.09,209.13,208.09,209.09,46293.0,205.3531,206.3794,205.3531,206.34,46293.0
2023-07-25 11:50:00,209.09,209.12,208.84,209.03,12822.0,206.34,206.3696,206.0933,206.2808,12822.0
2023-07-25 12:00:00,209.03,209.26,208.81,209.2,12700.0,206.2808,206.5077,206.0636,206.4485,12700.0
2023-07-25 12:10:00,209.26,209.69,209.1,209.48,18880.0,206.5077,206.9321,206.3498,206.7248,18880.0
2023-07-25 12:20:00,209.47,209.62,209.32,209.4,10153.0,206.715,206.863,206.5669,206.6459,10153.0
2023-07-25 12:30:00,209.4,209.86,209.39,209.86,44179.0,206.6459,207.0998,206.636,207.0998,44179.0
2023-07-25 12:40:00,209.86,209.87,209.41,209.47,14457.0,207.0998,207.1097,206.6558,206.715,14457.0
2023-07-25 12:50:00,209.47,209.53,209.07,209.31,18822.0,206.715,206.7742,206.3202,206.5571,18822.0
2023-07-25 13:00:00,209.31,209.31,208.66,209.03,13656.0,206.5571,206.5571,205.9156,206.2808,13656.0
2023-07-25 13:10:00,209.21,209.35,208.97,209.01,10704.0,206.4584,206.5965,206.2215,206.261,10704.0
2023-07-25 13:20:00,208.95,209.08,208.62,208.62,4558.0,206.2018,206.3301,205.8761,205.8761,4558.0
2023-07-25 13:30:00,208.64,208.64,208.1,208.11,14373.0,205.8959,205.8959,205.363,205.3729,14373.0
2023-07-25 13:40:00,208.2,208.2,207.82,207.88,6822.0,205.4617,205.4617,205.0867,205.1459,6822.0
2023-07-25 13:50:00,207.93,207.93,207.47,207.71,9561.0,205.1952,205.1952,204.7413,204.9781,9561.0
2023-07-25 14:00:00,207.66,208.1,207.66,207.7,6625.0,204.9288,205.363,204.9288,204.9682,6625.0
2023-07-25 14:10:00,207.78,208.17,207.77,208.06,2773.0,205.0472,205.4321,205.0373,205.3235,2773.0
2023-07-25 14:20:00,208.06,208.21,207.83,207.99,5308.0,205.3235,205.4715,205.0965,205.2544,5308.0
2023-07-25 14:30:00,208.0,208.05,207.7,207.78,17100.0,205.2643,205.3136,204.9682,205.0472,17100.0
2023-07-25 14:40:00,207.81,208.37,207.79,207.95,8261.0,205.0768,205.6294,205.0571,205.215,8261.0
2023-07-25 14:50:00,207.89,207.97,207.75,207.88,7265.0,205.1557,205.2347,205.0176,205.1459,7265.0
2023-07-25 15:00:00,207.92,208.4,207.92,208.26,19581.0,205.1854,205.659,205.1854,205.5209,19581.0
2023-07-25 15:10:00,208.36,208.48,208.22,208.3,8990.0,205.6196,205.738,205.4814,205.5604,8990.0
2023-07-25 15:20:00,208.22,208.22,207.9,208.01,48147.0,205.4814,205.4814,205.1656,205.2742,48147.0
2023-07-25 15:30:00,207.96,208.31,207.9,208.18,34652.0,205.2248,205.5702,205.1656,205.4419,34652.0
2023-07-25 15:40:00,208.23,208.85,208.06,208.52,77752.0,205.4913,206.1031,205.3235,205.7775,77752.0
2023-07-25 15:50:00,208.53,208.53,207.84,207.98,139775.0,205.7873,205.7873,205.1064,205.2446,139775.0
2023-07-26 09:30:00,207.26,207.39,205.16,205.52,24179.0,204.534,204.6623,202.4617,202.8169,24179.0
2023-07-26 09:40:00,205.56,205.95,204.68,204.91,14204.0,202.8564,203.2413,201.988,202.2149,14204.0
2023-07-26 09:50:00,204.92,205.13,204.34,204.89,20209.0,202.2248,202.432,201.6524,202.1952,20209.0
2023-07-26 10:00:00,204.75,205.08,204.53,204.9,13800.0,202.057,202.3827,201.8399,202.2051,13800.0
2023-07-26 10:10:00,204.9,205.09,204.36,204.36,30250.0,202.2051,202.3926,201.6722,201.6722,30250.0
2023-07-26 10:20:00,204.46,204.8,204.1,204.69,12452.0,201.7709,202.1064,201.4156,201.9978,12452.0
2023-07-26 10:30:00,204.63,205.71,204.62,205.35,22548.0,201.9386,203.0044,201.9288,202.6492,22548.0
2023-07-26 10:40:00,205.23,205.23,203.97,204.0,11096.0,202.5307,202.5307,201.2873,201.3169,11096.0
2023-07-26 10:50:00,203.96,204.47,203.91,204.01,13446.0,201.2774,201.7807,201.2281,201.3268,13446.0
2023-07-26 11:00:00,204.01,204.5,203.8,204.39,21755.0,201.3268,201.8103,201.1195,201.7018,21755.0
2023-07-26 11:10:00,204.39,204.75,204.35,204.48,11902.0,201.7018,202.057,201.6623,201.7906,11902.0
2023-07-26 11:20:00,204.47,204.48,203.75,203.84,10375.0,201.7807,201.7906,201.0702,201.159,10375.0
2023-07-26 11:30:00,203.89,204.25,203.84,204.15,12565.0,201.2084,201.5636,201.159,201.4649,12565.0
2023-07-26 11:40:00,204.11,204.73,204.11,204.53,14209.0,201.4255,202.0373,201.4255,201.8399,14209.0
2023-07-26 11:50:00,204.41,204.63,204.37,204.4,6682.0,201.7215,201.9386,201.682,201.7116,6682.0
2023-07-26 12:00:00,204.51,204.51,204.18,204.2,31528.0,201.8202,201.8202,201.4945,201.5143,31528.0
2023-07-26 12:10:00,204.31,204.66,204.21,204.61,11423.0,201.6228,201.9682,201.5241,201.9189,11423.0
2023-07-26 12:20:00,204.69,204.76,204.36,204.43,9455.0,201.9978,202.0669,201.6722,201.7413,9455.0
2023-07-26 12:30:00,204.43,204.75,204.27,204.31,25105.0,201.7413,202.057,201.5834,201.6228,25105.0
2023-07-26 12:40:00,204.24,204.32,204.05,204.06,8151.0,201.5538,201.6327,201.3663,201.3761,8151.0
2023-07-26 12:50:00,204.02,204.08,203.66,203.89,9483.0,201.3366,201.3959,200.9814,201.2084,9483.0
2023-07-26 13:00:00,203.83,204.08,203.71,204.0,8189.0,201.1491,201.3959,201.0307,201.3169,8189.0
2023-07-26 13:10:00,203.96,203.96,203.68,203.76,6353.0,201.2774,201.2774,201.0011,201.0801,6353.0
2023-07-26 13:20:00,203.78,204.0,203.55,203.85,26276.0,201.0998,201.3169,200.8728,201.1689,26276.0
2023-07-26 13:30:00,203.83,204.23,203.78,204.2,15788.0,201.1491,201.5439,201.0998,201.5143,15788.0
2023-07-26 13:40:00,204.2,204.2,203.52,203.57,5314.0,201.5143,201.5143,200.8432,200.8926,5314.0
2023-07-26 13:50:00,203.55,203.61,203.36,203.56,25207.0,200.8728,200.932,200.6853,200.8827,25207.0
2023-07-26 14:00:00,203.46,203.78,203.46,203.56,11555.0,200.784,201.0998,200.784,200.8827,11555.0
2023-07-26 14:10:00,203.56,203.83,203.34,203.4,9051.0,200.8827,201.1491,200.6656,200.7248,9051.0
2023-07-26 14:20:00,203.4,203.41,203.0,203.16,12597.0,200.7248,200.7347,200.3301,200.488,12597.0
2023-07-26 14:30:00,203.16,203.83,203.08,203.73,27999.0,200.488,201.1491,200.409,201.0505,27999.0
2023-07-26 14:40:00,203.73,203.97,203.32,203.71,36094.0,201.0505,201.2873,200.6459,201.0307,36094.0
2023-07-26 14:50:00,203.66,204.08,203.59,203.77,27612.0,200.9814,201.3959,200.9123,201.0899,27612.0
2023-07-26 15:00:00,203.85,203.88,202.65,202.66,28464.0,201.1689,201.1985,199.9847,199.9945,28464.0
2023-07-26 15:10:00,202.66,202.79,202.16,202.38,56424.0,199.9945,200.1228,199.5011,199.7182,56424.0
2023-07-26 15:20:00,202.38,203.13,202.36,202.89,42685.0,199.7182,200.4584,199.6985,200.2215,42685.0
2023-07-26 15:30:00,202.83,203.01,202.41,203.01,57667.0,200.1623,200.3399,199.7478,200.3399,57667.0
2023-07-26 15:40:00,202.98,203.79,202.96,203.47,70438.0,200.3103,201.1097,200.2906,200.7939,70438.0
2023-07-26 15:50:00,203.54,203.64,203.05,203.6,293389.0,200.863,200.9616,200.3794,200.9222,293389.0
2023-07-27 09:30:00,205.4,205.85,203.47,204.73,93338.0,202.6985,203.1426,200.7939,202.0373,93338.0
2023-07-27 09:40:00,204.47,205.99,204.44,205.71,39118.0,201.7807,203.2807,201.7511,203.0044,39118.0
2023-07-27 09:50:00,205.72,205.9,204.49,204.53,23951.0,203.0143,203.1919,201.8005,201.8399,23951.0
2023-07-27 10:00:00,204.18,205.02,204.02,204.98,15535.0,201.4945,202.3235,201.3366,202.284,15535.0
2023-07-27 10:10:00,205.14,205.15,203.92,204.34,18020.0,202.4419,202.4518,201.238,201.6524,18020.0
2023-07-27 10:20:00,204.37,204.45,203.61,203.62,7513.0,201.682,201.761,200.932,200.9419,7513.0
2023-07-27 10:30:00,203.62,204.16,203.26,204.02,10868.0,200.9419,201.4748,200.5866,201.3366,10868.0
2023-07-27 10:40:00,203.9,203.95,203.06,203.06,7772.0,201.2182,201.2676,200.3893,200.3893,7772.0
2023-07-27 10:50:00,203.06,203.13,201.78,201.91,17919.0,200.3893,200.4584,199.1261,199.2544,17919.0
2023-07-27 11:00:00,201.99,202.44,201.92,202.05,11972.0,199.3333,199.7774,199.2643,199.3926,11972.0
2023-07-27 11:10:00,202.04,202.17,201.65,201.8,14780.0,199.3827,199.511,198.9978,199.1458,14780.0
2023-07-27 11:20:00,201.86,202.15,201.78,202.14,6952.0,199.2051,199.4912,199.1261,199.4814,6952.0
2023-07-27 11:30:00,202.25,202.35,202.09,202.13,7742.0,199.5899,199.6886,199.432,199.4715,7742.0
2023-07-27 11:40:00,202.16,202.21,201.89,202.2,9565.0,199.5011,199.5505,199.2347,199.5406,9565.0
2023-07-27 11:50:00,202.2,202.52,202.15,202.41,23982.0,199.5406,199.8564,199.4912,199.7478,23982.0
2023-07-27 12:00:00,202.46,202.68,202.38,202.55,16658.0,199.7972,200.0143,199.7182,199.886,16658.0
2023-07-27 12:10:00,202.59,203.24,202.55,203.04,19198.0,199.9255,200.5669,199.886,200.3695,19198.0
2023-07-27 12:20:00,203.03,203.09,202.75,202.94,27030.0,200.3597,200.4189,200.0834,200.2709,27030.0
2023-07-27 12:30:00,202.91,203.4,202.35,202.72,88527.0,200.2412,200.7248,199.6886,200.0537,88527.0
2023-07-27 12:40:00,202.71,203.1,202.63,202.73,37414.0,200.0439,200.4287,199.9649,200.0636,37414.0
2023-07-27 12:50:00,202.78,202.9,202.6,202.84,15235.0,200.113,200.2314,199.9353,200.1722,15235.0
2023-07-27 13:00:00,202.84,203.18,202.56,203.11,25338.0,200.1722,200.5077,199.8958,200.4386,25338.0
2023-07-27 13:10:00,203.11,203.55,202.84,203.03,17593.0,200.4386,200.8728,200.1722,200.3597,17593.0
2023-07-27 13:20:00,202.94,202.94,202.66,202.68,15448.0,200.2709,200.2709,199.9945,200.0143,15448.0
2023-07-27 13:30:00,202.65,202.74,201.88,201.9,36545.0,199.9847,200.0735,199.2248,199.2445,36545.0
2023-07-27 13:40:00,202.02,202.82,201.85,201.89,66194.0,199.363,200.1524,199.1952,199.2347,66194.0
2023-07-27 13:50:00,201.84,202.45,201.79,202.16,30165.0,199.1853,199.7873,199.136,199.5011,30165.0
2023-07-27 14:00:00,202.16,202.65,201.91,202.03,57781.0,199.5011,199.9847,199.2544,199.3728,57781.0
2023-07-27 14:10:00,202.03,202.03,201.48,201.48,31482.0,199.3728,199.3728,198.8301,198.8301,31482.0
2023-07-27 14:20:00,201.5,201.8,200.65,200.72,13118.0,198.8498,199.1458,198.011,198.08,13118.0
2023-07-27 14:30:00,200.7,201.08,200.69,201.08,23050.0,198.0603,198.4353,198.0504,198.4353,23050.0
2023-07-27 14:40:00,201.08,201.21,200.93,201.07,11951.0,198.4353,198.5636,198.2873,198.4254,11951.0
2023-07-27 14:50:00,201.08,201.42,200.9,201.22,43252.0,198.4353,198.7708,198.2577,198.5735,43252.0
2023-07-27 15:00:00,201.31,201.67,201.31,201.67,7457.0,198.6623,199.0176,198.6623,199.0176,7457.0
2023-07-27 15:10:00,201.74,202.28,201.6,201.93,21700.0,199.0866,199.6195,198.9485,199.2741,21700.0
2023-07-27 15:20:00,201.97,201.98,201.13,201.25,46412.0,199.3136,199.3235,198.4847,198.6031,46412.0
2023-07-27 15:30:00,201.37,202.3,201.37,202.1,58265.0,198.7215,199.6393,198.7215,199.4419,58265.0
2023-07-27 15:40:00,202.07,202.81,202.06,202.26,99632.0,199.4123,200.1426,199.4024,199.5998,99632.0
2023-07-27 15:50:00,202.3,203.0,201.98,202.86,268434.0,199.6393,200.3301,199.3235,200.1919,268434.0
2023-07-28 09:30:00,203.0,203.67,202.89,203.11,56659.0,200.3301,200.9913,200.2215,200.4386,56659.0
2023-07-28 09:40:00,203.2,203.68,202.89,202.89,18657.0,200.5274,201.0011,200.2215,200.2215,18657.0
2023-07-28 09:50:00,203.19,203.4,202.48,202.64,14868.0,200.5176,200.7248,199.8169,199.9748,14868.0
2023-07-28 10:00:00,202.64,203.01,201.94,202.01,13347.0,199.9748,200.3399,199.284,199.3531,13347.0
2023-07-28 10:10:00,201.85,202.19,201.25,202.19,11767.0,199.1952,199.5307,198.6031,199.5307,11767.0
2023-07-28 10:20:00,202.19,202.85,202.19,202.47,36215.0,199.5307,200.182,199.5307,199.807,36215.0
2023-07-28 10:30:00,202.46,202.66,202.15,202.4,13970.0,199.7972,199.9945,199.4912,199.738,13970.0
2023-07-28 10:40:00,202.2,202.68,202.2,202.68,35189.0,199.5406,200.0143,199.5406,200.0143,35189.0
2023-07-28 10:50:00,202.68,203.31,202.68,203.14,50484.0,200.0143,200.636,200.0143,200.4682,50484.0
2023-07-28 11:00:00,203.16,203.19,202.82,202.93,8276.0,200.488,200.5176,200.1524,200.261,8276.0
2023-07-28 11:10:00,202.85,203.14,202.69,202.78,13183.0,200.182,200.4682,200.0241,200.113,13183.0
2023-07-28 11:20:00,202.88,202.97,202.73,202.73,6417.0,200.2116,200.3005,200.0636,200.0636,6417.0
2023-07-28 11:30:00,202.92,202.93,202.49,202.62,6416.0,200.2511,200.261,199.8268,199.9551,6416.0
2023-07-28 11:40:00,202.62,203.03,202.42,202.68,18478.0,199.9551,200.3597,199.7577,200.0143,18478.0
2023-07-28 11:50:00,202.75,202.76,202.17,202.73,11121.0,200.0834,200.0932,199.511,200.0636,11121.0
2023-07-28 12:00:00,202.77,202.78,202.42,202.5,10962.0,200.1031,200.113,199.7577,199.8366,10962.0
2023-07-28 12:10:00,202.48,203.09,202.33,202.95,12186.0,199.8169,200.4189,199.6689,200.2807,12186.0
2023-07-28 12:20:00,202.92,203.06,202.75,202.98,33881.0,200.2511,200.3893,200.0834,200.3103,33881.0
2023-07-28 12:30:00,202.93,203.19,202.75,202.76,18870.0,200.261,200.5176,200.0834,200.0932,18870.0
2023-07-28 12:40:00,202.76,203.1,202.76,202.88,52533.0,200.0932,200.4287,200.0932,200.2116,52533.0
2023-07-28 12:50:00,202.86,202.86,202.46,202.55,13139.0,200.1919,200.1919,199.7972,199.886,13139.0
2023-07-28 13:00:00,202.48,202.82,202.36,202.76,13850.0,199.8169,200.1524,199.6985,200.0932,13850.0
2023-07-28 13:10:00,202.71,203.13,202.71,203.07,111367.0,200.0439,200.4584,200.0439,200.3991,111367.0
2023-07-28 13:20:00,203.13,203.28,202.81,202.93,21542.0,200.4584,200.6064,200.1426,200.261,21542.0
2023-07-28 13:30:00,202.87,203.0,202.54,202.93,12125.0,200.2018,200.3301,199.8761,200.261,12125.0
2023-07-28 13:40:00,202.96,203.04,202.66,202.67,10935.0,200.2906,200.3695,199.9945,200.0044,10935.0
2023-07-28 13:50:00,202.66,202.87,202.6,202.87,13582.0,199.9945,200.2018,199.9353,200.2018,13582.0
2023-07-28 14:00:00,202.81,203.0,202.77,202.81,16340.0,200.1426,200.3301,200.1031,200.1426,16340.0
2023-07-28 14:10:00,202.81,202.9,202.6,202.76,8159.0,200.1426,200.2314,199.9353,200.0932,8159.0
2023-07-28 14:20:00,202.85,202.97,202.76,202.94,10847.0,200.182,200.3005,200.0932,200.2709,10847.0
2023-07-28 14:30:00,202.86,202.86,202.4,202.51,9838.0,200.1919,200.1919,199.738,199.8465,9838.0
2023-07-28 14:40:00,202.51,202.81,202.46,202.74,7186.0,199.8465,200.1426,199.7972,200.0735,7186.0
2023-07-28 14:50:00,202.74,202.75,202.42,202.52,8003.0,200.0735,200.0834,199.7577,199.8564,8003.0
2023-07-28 15:00:00,202.53,202.99,202.49,202.54,19399.0,199.8662,200.3202,199.8268,199.8761,19399.0
2023-07-28 15:10:00,202.55,202.61,202.12,202.24,15471.0,199.886,199.9452,199.4616,199.5801,15471.0
2023-07-28 15:20:00,202.23,202.26,201.81,201.81,18137.0,199.5702,199.5998,199.1557,199.1557,18137.0
2023-07-28 15:30:00,201.82,202.45,201.75,202.45,36110.0,199.1656,199.7873,199.0965,199.7873,36110.0
2023-07-28 15:40:00,202.46,202.83,202.29,202.75,31759.0,199.7972,200.1623,199.6294,200.0834,31759.0
2023-07-28 15:50:00,202.78,202.97,202.69,202.78,139520.0,200.113,200.3005,200.0241,200.113,139520.0
2023-07-31 09:30:00,203.64,203.64,201.92,202.02,6492.0,200.9616,200.9616,199.2643,199.363,6492.0
2023-07-31 09:40:00,202.24,203.29,202.09,203.09,5725.0,199.5801,200.6162,199.432,200.4189,5725.0
2023-07-31 09:50:00,203.21,203.26,202.58,203.11,24412.0,200.5373,200.5866,199.9156,200.4386,24412.0
2023-07-31 10:00:00,203.15,204.15,203.15,204.07,30461.0,200.4781,201.4649,200.4781,201.386,30461.0
2023-07-31 10:10:00,204.07,205.18,203.99,205.14,62736.0,201.386,202.4814,201.307,202.4419,62736.0
2023-07-31 10:20:00,205.09,205.16,204.81,205.01,18943.0,202.3926,202.4617,202.1163,202.3136,18943.0
2023-07-31 10:30:00,205.09,205.14,204.18,204.52,22075.0,202.3926,202.4419,201.4945,201.8301,22075.0
2023-07-31 10:40:00,204.59,204.98,204.51,204.9,9305.0,201.8992,202.284,201.8202,202.2051,9305.0
2023-07-31 10:50:00,204.9,204.9,203.97,204.09,9149.0,202.2051,202.2051,201.2873,201.4057,9149.0
2023-07-31 11:00:00,204.12,204.34,203.89,204.22,9014.0,201.4353,201.6524,201.2084,201.534,9014.0
2023-07-31 11:10:00,204.25,204.76,204.17,204.34,11535.0,201.5636,202.0669,201.4847,201.6524,11535.0
2023-07-31 11:20:00,204.41,204.92,204.17,204.88,9354.0,201.7215,202.2248,201.4847,202.1853,9354.0
2023-07-31 11:30:00,204.88,204.89,204.17,204.17,12569.0,202.1853,202.1952,201.4847,201.4847,12569.0
2023-07-31 11:40:00,204.18,204.18,203.86,204.15,5426.0,201.4945,201.4945,201.1788,201.4649,5426.0
2023-07-31 11:50:00,204.13,204.2,203.71,204.05,7987.0,201.4452,201.5143,201.0307,201.3663,7987.0
2023-07-31 12:00:00,204.13,204.26,203.93,203.98,5700.0,201.4452,201.5735,201.2478,201.2972,5700.0
2023-07-31 12:10:00,203.93,204.01,203.65,203.73,3922.0,201.2478,201.3268,200.9715,201.0505,3922.0
2023-07-31 12:20:00,203.8,203.8,203.59,203.71,5999.0,201.1195,201.1195,200.9123,201.0307,5999.0
2023-07-31 12:30:00,203.69,203.69,203.5,203.61,7617.0,201.011,201.011,200.8235,200.932,7617.0
2023-07-31 12:40:00,203.61,203.61,203.23,203.58,11538.0,200.932,200.932,200.557,200.9024,11538.0
2023-07-31 12:50:00,203.57,203.67,203.48,203.54,4333.0,200.8926,200.9913,200.8037,200.863,4333.0
2023-07-31 13:00:00,203.59,204.1,203.56,204.01,7399.0,200.9123,201.4156,200.8827,201.3268,7399.0
2023-07-31 13:10:00,204.01,204.06,203.63,203.82,5135.0,201.3268,201.3761,200.9518,201.1393,5135.0
2023-07-31 13:20:00,203.85,204.01,203.7,203.83,5553.0,201.1689,201.3268,201.0209,201.1491,5553.0
2023-07-31 13:30:00,203.7,204.01,203.64,204.01,6396.0,201.0209,201.3268,200.9616,201.3268,6396.0
2023-07-31 13:40:00,203.97,204.01,203.59,203.61,8448.0,201.2873,201.3268,200.9123,200.932,8448.0
2023-07-31 13:50:00,203.62,203.86,203.46,203.73,5353.0,200.9419,201.1788,200.784,201.0505,5353.0
2023-07-31 14:00:00,203.73,204.0,203.56,203.92,6991.0,201.0505,201.3169,200.8827,201.238,6991.0
2023-07-31 14:10:00,203.87,204.03,203.66,203.82,11220.0,201.1886,201.3465,200.9814,201.1393,11220.0
2023-07-31 14:20:00,203.82,203.93,203.5,203.77,5262.0,201.1393,201.2478,200.8235,201.0899,5262.0
2023-07-31 14:30:00,203.86,203.88,203.6,203.69,4100.0,201.1788,201.1985,200.9222,201.011,4100.0
2023-07-31 14:40:00,203.72,203.96,203.66,203.76,7611.0,201.0406,201.2774,200.9814,201.0801,7611.0
2023-07-31 14:50:00,203.85,204.06,203.78,203.93,9909.0,201.1689,201.3761,201.0998,201.2478,9909.0
2023-07-31 15:00:00,203.91,203.91,203.62,203.7,12817.0,201.2281,201.2281,200.9419,201.0209,12817.0
2023-07-31 15:10:00,203.63,203.73,203.48,203.61,11677.0,200.9518,201.0505,200.8037,200.932,11677.0
2023-07-31 15:20:00,203.68,203.72,203.34,203.53,8913.0,201.0011,201.0406,200.6656,200.8531,8913.0
2023-07-31 15:30:00,203.55,203.55,203.15,203.16,9546.0,200.8728,200.8728,200.4781,200.488,9546.0
2023-07-31 15:40:00,203.18,203.36,203.06,203.1,36643.0,200.5077,200.6853,200.3893,200.4287,36643.0
2023-07-31 15:50:00,203.11,204.1,203.11,204.02,107689.0,200.4386,201.4156,200.4386,201.3366,107689.0
2023-08-01 09:30:00,202.51,203.53,201.9,202.91,12338.0,199.8465,200.8531,199.2445,200.2412,12338.0
2023-08-01 09:40:00,202.6,203.04,202.25,202.91,11844.0,199.9353,200.3695,199.5899,200.2412,11844.0
2023-08-01 09:50:00,202.85,203.4,202.75,203.07,6856.0,200.182,200.7248,200.0834,200.3991,6856.0
2023-08-01 10:00:00,202.97,203.34,202.71,202.92,7205.0,200.3005,200.6656,200.0439,200.2511,7205.0
2023-08-01 10:10:00,203.1,203.2,202.7,203.13,15800.0,200.4287,200.5274,200.034,200.4584,15800.0
2023-08-01 10:20:00,203.11,203.3,202.87,202.9,10206.0,200.4386,200.6261,200.2018,200.2314,10206.0
2023-08-01 10:30:00,202.89,203.13,202.77,203.0,8283.0,200.2215,200.4584,200.1031,200.3301,8283.0
2023-08-01 10:40:00,203.11,203.31,202.83,203.05,6659.0,200.4386,200.636,200.1623,200.3794,6659.0
2023-08-01 10:50:00,203.09,203.1,202.77,202.92,9729.0,200.4189,200.4287,200.1031,200.2511,9729.0
2023-08-01 11:00:00,203.0,203.12,202.72,202.93,8486.0,200.3301,200.4485,200.0537,200.261,8486.0
2023-08-01 11:10:00,202.97,203.06,202.63,202.85,12852.0,200.3005,200.3893,199.9649,200.182,12852.0
2023-08-01 11:20:00,202.85,203.1,202.67,203.1,30715.0,200.182,200.4287,200.0044,200.4287,30715.0
2023-08-01 11:30:00,203.13,203.13,202.88,202.95,2426.0,200.4584,200.4584,200.2116,200.2807,2426.0
2023-08-01 11:40:00,202.89,202.99,202.69,202.69,6962.0,200.2215,200.3202,200.0241,200.0241,6962.0
2023-08-01 11:50:00,202.74,202.91,202.65,202.72,9291.0,200.0735,200.2412,199.9847,200.0537,9291.0
2023-08-01 12:00:00,202.69,202.78,202.5,202.64,101410.0,200.0241,200.113,199.8366,199.9748,101410.0
2023-08-01 12:10:00,202.6,202.74,201.95,202.3,195337.0,199.9353,200.0735,199.2939,199.6393,195337.0
2023-08-01 12:20:00,202.33,202.54,202.24,202.48,14566.0,199.6689,199.8761,199.5801,199.8169,14566.0
2023-08-01 12:30:00,202.45,202.63,202.31,202.47,17968.0,199.7873,199.9649,199.6491,199.807,17968.0
2023-08-01 12:40:00,202.47,202.63,202.31,202.38,8023.0,199.807,199.9649,199.6491,199.7182,8023.0
2023-08-01 12:50:00,202.38,202.93,202.32,202.71,9464.0,199.7182,200.261,199.659,200.0439,9464.0
2023-08-01 13:00:00,202.8,202.91,202.39,202.4,11658.0,200.1327,200.2412,199.7281,199.738,11658.0
2023-08-01 13:10:00,202.43,202.53,202.28,202.3,8534.0,199.7676,199.8662,199.6195,199.6393,8534.0
2023-08-01 13:20:00,202.36,202.54,202.35,202.42,6280.0,199.6985,199.8761,199.6886,199.7577,6280.0
2023-08-01 13:30:00,202.34,202.45,202.3,202.3,6058.0,199.6787,199.7873,199.6393,199.6393,6058.0
2023-08-01 13:40:00,202.37,202.47,202.34,202.4,7042.0,199.7083,199.807,199.6787,199.738,7042.0
2023-08-01 13:50:00,202.37,202.41,202.11,202.41,12600.0,199.7083,199.7478,199.4518,199.7478,12600.0
2023-08-01 14:00:00,202.46,202.59,202.26,202.36,7771.0,199.7972,199.9255,199.5998,199.6985,7771.0
2023-08-01 14:10:00,202.33,202.53,202.24,202.42,6941.0,199.6689,199.8662,199.5801,199.7577,6941.0
2023-08-01 14:20:00,202.35,202.52,202.25,202.44,4417.0,199.6886,199.8564,199.5899,199.7774,4417.0
2023-08-01 14:30:00,202.46,202.51,202.25,202.31,4844.0,199.7972,199.8465,199.5899,199.6491,4844.0
2023-08-01 14:40:00,202.29,202.6,202.29,202.48,9907.0,199.6294,199.9353,199.6294,199.8169,9907.0
2023-08-01 14:50:00,202.47,202.71,202.38,202.63,12026.0,199.807,200.0439,199.7182,199.9649,12026.0
2023-08-01 15:00:00,202.57,202.76,202.47,202.6,10965.0,199.9057,200.0932,199.807,199.9353,10965.0
2023-08-01 15:10:00,202.61,202.66,202.5,202.61,8907.0,199.9452,199.9945,199.8366,199.9452,8907.0
2023-08-01 15:20:00,202.61,202.73,202.27,202.45,29806.0,199.9452,200.0636,199.6097,199.7873,29806.0
2023-08-01 15:30:00,202.43,202.79,202.28,202.28,84899.0,199.7676,200.1228,199.6195,199.6195,84899.0
2023-08-01 15:40:00,202.26,202.72,202.06,202.67,31224.0,199.5998,200.0537,199.4024,200.0044,31224.0
2023-08-01 15:50:00,202.66,202.71,202.2,202.22,148818.0,199.9945,200.0439,199.5406,199.5603,148818.0
2023-08-02 09:30:00,201.03,201.03,199.0,200.52,34915.0,198.386,198.386,196.3827,197.8827,34915.0
2023-08-02 09:40:00,201.4,202.05,201.32,201.85,7963.0,198.7511,199.3926,198.6722,199.1952,7963.0
2023-08-02 09:50:00,201.86,202.07,201.55,202.0,8853.0,199.2051,199.4123,198.8991,199.3432,8853.0
2023-08-02 10:00:00,202.21,202.32,201.25,201.76,34493.0,199.5505,199.659,198.6031,199.1064,34493.0
2023-08-02 10:10:00,201.9,202.0,201.48,201.5,39122.0,199.2445,199.3432,198.8301,198.8498,39122.0
2023-08-02 10:20:00,201.37,201.9,200.9,201.14,4610.0,198.7215,199.2445,198.2577,198.4945,4610.0
2023-08-02 10:30:00,201.18,201.51,200.68,201.39,102239.0,198.534,198.8597,198.0406,198.7412,102239.0
2023-08-02 10:40:00,201.37,201.62,200.9,200.93,65703.0,198.7215,198.9682,198.2577,198.2873,65703.0
2023-08-02 10:50:00,201.05,201.65,200.98,201.19,7770.0,198.4057,198.9978,198.3366,198.5439,7770.0
2023-08-02 11:00:00,201.11,201.45,200.85,201.16,35108.0,198.4649,198.8004,198.2083,198.5143,35108.0
2023-08-02 11:10:00,201.27,201.49,200.93,201.03,13911.0,198.6228,198.8399,198.2873,198.386,13911.0
2023-08-02 11:20:00,201.07,201.59,200.88,201.33,369693.0,198.4254,198.9386,198.2379,198.682,369693.0
2023-08-02 11:30:00,201.32,202.17,201.25,202.04,6248.0,198.6722,199.511,198.6031,199.3827,6248.0
2023-08-02 11:40:00,202.05,202.3,201.91,202.15,9534.0,199.3926,199.6393,199.2544,199.4912,9534.0
2023-08-02 11:50:00,202.23,202.66,202.05,202.15,9784.0,199.5702,199.9945,199.3926,199.4912,9784.0
2023-08-02 12:00:00,202.05,202.11,201.18,201.36,5598.0,199.3926,199.4518,198.534,198.7116,5598.0
2023-08-02 12:10:00,201.46,201.63,201.28,201.63,6664.0,198.8103,198.9781,198.6327,198.9781,6664.0
2023-08-02 12:20:00,201.55,201.55,201.17,201.32,2301.0,198.8991,198.8991,198.5241,198.6722,2301.0
2023-08-02 12:30:00,201.46,202.12,201.37,202.12,4626.0,198.8103,199.4616,198.7215,199.4616,4626.0
2023-08-02 12:40:00,202.09,202.21,201.72,201.72,5272.0,199.432,199.5505,199.0669,199.0669,5272.0
2023-08-02 12:50:00,201.81,201.85,201.08,201.39,8625.0,199.1557,199.1952,198.4353,198.7412,8625.0
2023-08-02 13:00:00,201.32,201.68,201.32,201.54,2050.0,198.6722,199.0274,198.6722,198.8893,2050.0
2023-08-02 13:10:00,201.55,201.63,201.36,201.42,6517.0,198.8991,198.9781,198.7116,198.7708,6517.0
2023-08-02 13:20:00,201.42,201.82,201.24,201.79,15543.0,198.7708,199.1656,198.5932,199.136,15543.0
2023-08-02 13:30:00,201.8,202.13,201.76,201.76,17151.0,199.1458,199.4715,199.1064,199.1064,17151.0
2023-08-02 13:40:00,201.75,201.84,201.38,201.4,3550.0,199.0965,199.1853,198.7314,198.7511,3550.0
2023-08-02 13:50:00,201.37,201.59,200.99,201.49,10692.0,198.7215,198.9386,198.3465,198.8399,10692.0
2023-08-02 14:00:00,201.49,201.49,201.16,201.4,7432.0,198.8399,198.8399,198.5143,198.7511,7432.0
2023-08-02 14:10:00,201.46,201.63,201.29,201.44,12034.0,198.8103,198.9781,198.6426,198.7906,12034.0
2023-08-02 14:20:00,201.39,201.39,201.2,201.29,5306.0,198.7412,198.7412,198.5537,198.6426,5306.0
2023-08-02 14:30:00,201.23,201.36,201.04,201.35,8885.0,198.5833,198.7116,198.3958,198.7018,8885.0
2023-08-02 14:40:00,201.33,201.58,201.24,201.52,8062.0,198.682,198.9287,198.5932,198.8695,8062.0
2023-08-02 14:50:00,201.57,201.71,201.37,201.37,8993.0,198.9189,199.057,198.7215,198.7215,8993.0
2023-08-02 15:00:00,201.49,201.54,201.2,201.26,8814.0,198.8399,198.8893,198.5537,198.6129,8814.0
2023-08-02 15:10:00,201.3,201.35,200.81,201.06,34310.0,198.6524,198.7018,198.1689,198.4156,34310.0
2023-08-02 15:20:00,201.06,201.31,200.91,201.16,10935.0,198.4156,198.6623,198.2676,198.5143,10935.0
2023-08-02 15:30:00,201.19,201.57,201.11,201.43,14712.0,198.5439,198.9189,198.4649,198.7807,14712.0
2023-08-02 15:40:00,201.43,201.64,201.31,201.57,21112.0,198.7807,198.9879,198.6623,198.9189,21112.0
2023-08-02 15:50:00,201.49,201.99,201.42,201.59,95376.0,198.8399,199.3333,198.7708,198.9386,95376.0
2023-08-03 09:30:00,200.01,200.75,200.01,200.39,43790.0,197.3794,198.1097,197.3794,197.7544,43790.0
2023-08-03 09:40:00,200.3,200.36,199.8,200.23,6939.0,197.6656,197.7248,197.1722,197.5965,6939.0
2023-08-03 09:50:00,200.34,200.68,199.8,199.8,19600.0,197.705,198.0406,197.1722,197.1722,19600.0
2023-08-03 10:00:00,199.74,199.86,198.81,199.05,44168.0,197.1129,197.2314,196.1952,196.432,44168.0
2023-08-03 10:10:00,199.04,199.07,197.37,197.76,31343.0,196.4221,196.4518,194.7741,195.159,31343.0
2023-08-03 10:20:00,197.78,197.94,197.61,197.73,9277.0,195.1787,195.3366,195.011,195.1294,9277.0
2023-08-03 10:30:00,197.63,197.83,197.41,197.67,9801.0,195.0307,195.2281,194.8136,195.0702,9801.0
2023-08-03 10:40:00,197.58,197.58,196.91,197.25,5147.0,194.9813,194.9813,194.3202,194.6557,5147.0
2023-08-03 10:50:00,197.22,197.22,196.53,196.97,5756.0,194.6261,194.6261,193.9452,194.3794,5756.0
2023-08-03 11:00:00,196.97,197.43,196.81,196.84,13388.0,194.3794,194.8333,194.2215,194.2511,13388.0
2023-08-03 11:10:00,196.87,197.63,196.87,197.52,9677.0,194.2807,195.0307,194.2807,194.9221,9677.0
2023-08-03 11:20:00,197.65,198.35,197.59,198.17,12972.0,195.0504,195.7412,194.9912,195.5636,12972.0
2023-08-03 11:30:00,198.17,198.39,198.05,198.39,15690.0,195.5636,195.7807,195.4452,195.7807,15690.0
2023-08-03 11:40:00,198.55,198.55,198.08,198.36,8874.0,195.9386,195.9386,195.4748,195.7511,8874.0
2023-08-03 11:50:00,198.39,198.63,198.06,198.19,21033.0,195.7807,196.0175,195.455,195.5833,21033.0
2023-08-03 12:00:00,198.12,198.14,197.53,197.66,5692.0,195.5142,195.534,194.932,195.0603,5692.0
2023-08-03 12:10:00,197.69,197.81,197.53,197.69,4160.0,195.0899,195.2083,194.932,195.0899,4160.0
2023-08-03 12:20:00,197.69,197.79,197.56,197.75,3662.0,195.0899,195.1886,194.9616,195.1491,3662.0
2023-08-03 12:30:00,197.75,198.27,197.7,198.06,4650.0,195.1491,195.6623,195.0998,195.455,4650.0
2023-08-03 12:40:00,198.05,198.33,198.05,198.23,3974.0,195.4452,195.7215,195.4452,195.6228,3974.0
2023-08-03 12:50:00,198.24,198.31,197.9,198.05,3913.0,195.6327,195.7017,195.2971,195.4452,3913.0
2023-08-03 13:00:00,197.99,198.05,197.46,197.53,6710.0,195.386,195.4452,194.8629,194.932,6710.0
2023-08-03 13:10:00,197.54,197.62,197.24,197.33,7517.0,194.9419,195.0208,194.6458,194.7346,7517.0
2023-08-03 13:20:00,197.34,198.24,197.32,198.1,20590.0,194.7445,195.6327,194.7248,195.4945,20590.0
2023-08-03 13:30:00,198.13,198.13,197.47,197.53,6997.0,195.5241,195.5241,194.8728,194.932,6997.0
2023-08-03 13:40:00,197.46,197.56,197.22,197.53,5458.0,194.8629,194.9616,194.6261,194.932,5458.0
2023-08-03 13:50:00,197.52,197.52,197.29,197.3,5939.0,194.9221,194.9221,194.6952,194.705,5939.0
2023-08-03 14:00:00,197.31,197.86,197.31,197.81,53544.0,194.7149,195.2577,194.7149,195.2083,53544.0
2023-08-03 14:10:00,197.86,198.15,197.72,198.12,22611.0,195.2577,195.5439,195.1195,195.5142,22611.0
2023-08-03 14:20:00,198.07,198.07,197.89,197.97,5469.0,195.4649,195.4649,195.2873,195.3662,5469.0
2023-08-03 14:30:00,198.02,198.09,197.65,197.83,7582.0,195.4156,195.4846,195.0504,195.2281,7582.0
2023-08-03 14:40:00,197.89,198.02,197.83,197.98,6733.0,195.2873,195.4156,195.2281,195.3761,6733.0
2023-08-03 14:50:00,198.03,198.03,197.81,198.0,6883.0,195.4254,195.4254,195.2083,195.3958,6883.0
2023-08-03 15:00:00,198.0,198.09,197.82,197.95,54390.0,195.3958,195.4846,195.2182,195.3465,54390.0
2023-08-03 15:10:00,197.88,197.88,197.21,197.25,10333.0,195.2774,195.2774,194.6162,194.6557,10333.0
2023-08-03 15:20:00,197.24,197.59,197.22,197.34,16673.0,194.6458,194.9912,194.6261,194.7445,16673.0
2023-08-03 15:30:00,197.34,197.46,197.13,197.13,45731.0,194.7445,194.8629,194.5373,194.5373,45731.0
2023-08-03 15:40:00,197.15,197.26,196.9,197.23,62038.0,194.557,194.6656,194.3103,194.636,62038.0
2023-08-03 15:50:00,197.24,197.53,197.01,197.07,136440.0,194.6458,194.932,194.4188,194.4781,136440.0
2023-08-04 09:30:00,197.26,198.16,196.23,197.63,24169.0,194.6656,195.5537,193.6491,195.0307,24169.0
2023-08-04 09:40:00,197.63,198.2,197.43,197.78,10117.0,195.0307,195.5932,194.8333,195.1787,10117.0
2023-08-04 09:50:00,197.99,198.34,197.8,198.09,9847.0,195.386,195.7314,195.1985,195.4846,9847.0
2023-08-04 10:00:00,198.02,198.07,197.43,197.78,14515.0,195.4156,195.4649,194.8333,195.1787,14515.0
2023-08-04 10:10:00,197.94,198.24,197.64,197.93,11049.0,195.3366,195.6327,195.0406,195.3267,11049.0
2023-08-04 10:20:00,198.04,198.06,197.27,197.79,15139.0,195.4353,195.455,194.6754,195.1886,15139.0
2023-08-04 10:30:00,197.83,198.22,197.79,198.21,12180.0,195.2281,195.6129,195.1886,195.6031,12180.0
2023-08-04 10:40:00,198.11,198.45,198.08,198.28,12012.0,195.5044,195.8399,195.4748,195.6721,12012.0
2023-08-04 10:50:00,198.2,198.2,197.88,198.1,8277.0,195.5932,195.5932,195.2774,195.4945,8277.0
2023-08-04 11:00:00,198.24,198.25,197.7,197.86,6679.0,195.6327,195.6425,195.0998,195.2577,6679.0
2023-08-04 11:10:00,197.77,197.77,197.2,197.5,7924.0,195.1688,195.1688,194.6063,194.9024,7924.0
2023-08-04 11:20:00,197.49,198.02,197.48,197.99,4027.0,194.8925,195.4156,194.8827,195.386,4027.0
2023-08-04 11:30:00,197.98,198.16,197.88,198.02,11238.0,195.3761,195.5537,195.2774,195.4156,11238.0
2023-08-04 11:40:00,198.09,198.1,197.94,197.96,5290.0,195.4846,195.4945,195.3366,195.3564,5290.0
2023-08-04 11:50:00,197.96,198.38,197.82,198.37,10480.0,195.3564,195.7708,195.2182,195.761,10480.0
2023-08-04 12:00:00,198.43,199.21,198.43,199.03,8761.0,195.8202,196.5899,195.8202,196.4123,8761.0
2023-08-04 12:10:00,198.99,199.3,198.9,199.3,4907.0,196.3728,196.6787,196.284,196.6787,4907.0
2023-08-04 12:20:00,199.43,199.9,199.34,199.9,5181.0,196.807,197.2708,196.7182,197.2708,5181.0
2023-08-04 12:30:00,199.83,199.83,199.44,199.44,4360.0,197.2018,197.2018,196.8169,196.8169,4360.0
2023-08-04 12:40:00,199.49,199.58,199.47,199.47,2253.0,196.8662,196.955,196.8465,196.8465,2253.0
2023-08-04 12:50:00,199.38,199.39,199.05,199.39,8711.0,196.7577,196.7675,196.432,196.7675,8711.0
2023-08-04 13:00:00,199.41,199.45,198.92,199.03,4092.0,196.7873,196.8268,196.3037,196.4123,4092.0
2023-08-04 13:10:00,199.02,199.16,199.0,199.03,6638.0,196.4024,196.5406,196.3827,196.4123,6638.0
2023-08-04 13:20:00,199.03,199.11,198.66,198.73,7421.0,196.4123,196.4912,196.0471,196.1162,7421.0
2023-08-04 13:30:00,198.72,199.11,198.72,198.98,9912.0,196.1064,196.4912,196.1064,196.3629,9912.0
2023-08-04 13:40:00,198.97,199.32,198.84,199.06,19502.0,196.3531,196.6985,196.2248,196.4419,19502.0
2023-08-04 13:50:00,199.05,199.09,198.35,198.59,17504.0,196.432,196.4715,195.7412,195.9781,17504.0
2023-08-04 14:00:00,198.61,198.71,198.37,198.71,21822.0,195.9978,196.0965,195.761,196.0965,21822.0
2023-08-04 14:10:00,198.72,198.87,198.49,198.56,11179.0,196.1064,196.2544,195.8794,195.9485,11179.0
2023-08-04 14:20:00,198.57,198.65,198.05,198.12,15207.0,195.9583,196.0373,195.4452,195.5142,15207.0
2023-08-04 14:30:00,198.09,198.1,197.35,197.45,6279.0,195.4846,195.4945,194.7544,194.8531,6279.0
2023-08-04 14:40:00,197.34,197.52,197.11,197.3,7705.0,194.7445,194.9221,194.5175,194.705,7705.0
2023-08-04 14:50:00,197.3,197.53,197.18,197.41,9018.0,194.705,194.932,194.5866,194.8136,9018.0
2023-08-04 15:00:00,197.41,197.61,197.32,197.37,10304.0,194.8136,195.011,194.7248,194.7741,10304.0
2023-08-04 15:10:00,197.33,197.67,197.33,197.5,14557.0,194.7346,195.0702,194.7346,194.9024,14557.0
2023-08-04 15:20:00,197.49,197.55,197.05,197.37,14368.0,194.8925,194.9517,194.4583,194.7741,14368.0
2023-08-04 15:30:00,197.43,197.56,197.01,197.06,36437.0,194.8333,194.9616,194.4188,194.4682,36437.0
2023-08-04 15:40:00,197.06,197.35,196.96,197.3,30162.0,194.4682,194.7544,194.3695,194.705,30162.0
2023-08-04 15:50:00,197.28,197.75,197.27,197.73,77333.0,194.6853,195.1491,194.6754,195.1294,77333.0
2023-08-07 09:30:00,197.84,198.81,197.45,198.44,6038.0,195.2379,196.1952,194.8531,195.83,6038.0
2023-08-07 09:40:00,197.64,197.75,197.26,197.63,1992.0,195.0406,195.1491,194.6656,195.0307,1992.0
2023-08-07 09:50:00,197.68,197.8,196.97,197.17,2600.0,195.08,195.1985,194.3794,194.5767,2600.0
2023-08-07 10:00:00,197.27,197.94,196.87,197.93,6885.0,194.6754,195.3366,194.2807,195.3267,6885.0
2023-08-07 10:10:00,198.0,198.26,197.82,198.25,7070.0,195.3958,195.6524,195.2182,195.6425,7070.0
2023-08-07 10:20:00,198.29,198.86,198.07,198.86,3261.0,195.682,196.2445,195.4649,196.2445,3261.0
2023-08-07 10:30:00,198.73,198.83,198.19,198.78,3414.0,196.1162,196.2149,195.5833,196.1656,3414.0
2023-08-07 10:40:00,198.67,198.74,197.93,198.74,10916.0,196.057,196.1261,195.3267,196.1261,10916.0
2023-08-07 10:50:00,198.41,199.04,198.19,199.04,3021.0,195.8004,196.4221,195.5833,196.4221,3021.0
2023-08-07 11:00:00,199.1,199.39,198.62,198.88,5298.0,196.4814,196.7675,196.0077,196.2643,5298.0
2023-08-07 11:10:00,198.99,199.03,198.31,198.35,6296.0,196.3728,196.4123,195.7017,195.7412,6296.0
2023-08-07 11:20:00,198.37,198.66,198.29,198.44,2863.0,195.761,196.0471,195.682,195.83,2863.0
2023-08-07 11:30:00,198.46,198.59,198.14,198.59,3389.0,195.8498,195.9781,195.534,195.9781,3389.0
2023-08-07 11:40:00,198.47,198.54,198.24,198.38,4659.0,195.8596,195.9287,195.6327,195.7708,4659.0
2023-08-07 11:50:00,198.44,198.97,198.39,198.85,2482.0,195.83,196.3531,195.7807,196.2346,2482.0
2023-08-07 12:00:00,198.77,198.77,198.38,198.38,1708.0,196.1557,196.1557,195.7708,195.7708,1708.0
2023-08-07 12:10:00,198.25,198.37,198.05,198.37,8752.0,195.6425,195.761,195.4452,195.761,8752.0
2023-08-07 12:20:00,198.32,198.32,198.0,198.09,2082.0,195.7116,195.7116,195.3958,195.4846,2082.0
2023-08-07 12:30:00,198.15,198.26,197.88,197.88,1685.0,195.5439,195.6524,195.2774,195.2774,1685.0
2023-08-07 12:40:00,197.94,198.21,197.93,198.21,1684.0,195.3366,195.6031,195.3267,195.6031,1684.0
2023-08-07 12:50:00,198.27,198.35,198.07,198.2,2087.0,195.6623,195.7412,195.4649,195.5932,2087.0
2023-08-07 13:00:00,198.19,198.19,197.87,197.93,4725.0,195.5833,195.5833,195.2675,195.3267,4725.0
2023-08-07 13:10:00,198.01,198.25,197.96,198.25,3557.0,195.4057,195.6425,195.3564,195.6425,3557.0
2023-08-07 13:20:00,198.18,198.22,197.89,197.94,3222.0,195.5735,195.6129,195.2873,195.3366,3222.0
2023-08-07 13:30:00,197.94,198.01,197.67,197.74,3414.0,195.3366,195.4057,195.0702,195.1392,3414.0
2023-08-07 13:40:00,197.68,198.1,197.68,198.1,5219.0,195.08,195.4945,195.08,195.4945,5219.0
2023-08-07 13:50:00,198.06,198.12,197.92,197.93,5709.0,195.455,195.5142,195.3169,195.3267,5709.0
2023-08-07 14:00:00,198.03,198.11,197.83,197.89,3543.0,195.4254,195.5044,195.2281,195.2873,3543.0
2023-08-07 14:10:00,197.8,197.8,197.48,197.66,4317.0,195.1985,195.1985,194.8827,195.0603,4317.0
2023-08-07 14:20:00,197.66,197.77,197.54,197.54,2931.0,195.0603,195.1688,194.9419,194.9419,2931.0
2023-08-07 14:30:00,197.54,197.79,197.43,197.63,5630.0,194.9419,195.1886,194.8333,195.0307,5630.0
2023-08-07 14:40:00,197.62,197.64,197.31,197.35,2748.0,195.0208,195.0406,194.7149,194.7544,2748.0
2023-08-07 14:50:00,197.36,197.7,197.36,197.53,6774.0,194.7642,195.0998,194.7642,194.932,6774.0
2023-08-07 15:00:00,197.55,197.61,197.41,197.41,3626.0,194.9517,195.011,194.8136,194.8136,3626.0
2023-08-07 15:10:00,197.41,197.43,197.13,197.13,6380.0,194.8136,194.8333,194.5373,194.5373,6380.0
2023-08-07 15:20:00,197.14,197.24,196.97,197.0,8087.0,194.5471,194.6458,194.3794,194.409,8087.0
2023-08-07 15:30:00,196.99,197.42,196.96,197.17,122618.0,194.3991,194.8235,194.3695,194.5767,122618.0
2023-08-07 15:40:00,197.18,197.68,197.17,197.51,141096.0,194.5866,195.08,194.5767,194.9123,141096.0
2023-08-07 15:50:00,197.51,198.19,197.51,198.06,198134.0,194.9123,195.5833,194.9123,195.455,198134.0
2023-08-08 09:30:00,196.56,199.03,196.21,198.6,22040.0,193.9748,196.4123,193.6294,195.9879,22040.0
2023-08-08 09:40:00,198.75,198.83,197.15,197.91,7340.0,196.136,196.2149,194.557,195.307,7340.0
2023-08-08 09:50:00,197.86,197.89,197.32,197.42,7394.0,195.2577,195.2873,194.7248,194.8235,7394.0
2023-08-08 10:00:00,197.23,197.69,196.95,197.26,21830.0,194.636,195.0899,194.3596,194.6656,21830.0
2023-08-08 10:10:00,197.27,197.28,196.55,196.82,19046.0,194.6754,194.6853,193.9649,194.2313,19046.0
2023-08-08 10:20:00,196.84,197.5,196.48,197.4,8508.0,194.2511,194.9024,193.8958,194.8037,8508.0
2023-08-08 10:30:00,197.39,197.39,196.79,197.0,9562.0,194.7938,194.7938,194.2017,194.409,9562.0
2023-08-08 10:40:00,197.01,197.14,196.74,196.89,12231.0,194.4188,194.5471,194.1524,194.3004,12231.0
2023-08-08 10:50:00,196.94,197.08,196.83,196.88,12567.0,194.3498,194.4879,194.2412,194.2906,12567.0
2023-08-08 11:00:00,196.88,196.88,196.4,196.88,7018.0,194.2906,194.2906,193.8169,194.2906,7018.0
2023-08-08 11:10:00,196.87,196.97,196.47,196.72,5886.0,194.2807,194.3794,193.8859,194.1327,5886.0
2023-08-08 11:20:00,196.81,196.83,196.41,196.81,7591.0,194.2215,194.2412,193.8267,194.2215,7591.0
2023-08-08 11:30:00,196.91,197.66,196.72,197.66,5500.0,194.3202,195.0603,194.1327,195.0603,5500.0
2023-08-08 11:40:00,197.59,197.69,197.27,197.61,9265.0,194.9912,195.0899,194.6754,195.011,9265.0
2023-08-08 11:50:00,197.47,197.5,197.1,197.1,5142.0,194.8728,194.9024,194.5077,194.5077,5142.0
2023-08-08 12:00:00,197.18,197.23,196.96,197.23,4955.0,194.5866,194.636,194.3695,194.636,4955.0
2023-08-08 12:10:00,197.14,197.14,196.78,196.84,9520.0,194.5471,194.5471,194.1919,194.2511,9520.0
2023-08-08 12:20:00,196.84,197.2,196.67,197.05,7573.0,194.2511,194.6063,194.0833,194.4583,7573.0
2023-08-08 12:30:00,197.16,197.36,197.0,197.12,6065.0,194.5669,194.7642,194.409,194.5274,6065.0
2023-08-08 12:40:00,197.17,197.17,196.98,197.07,5100.0,194.5767,194.5767,194.3892,194.4781,5100.0
2023-08-08 12:50:00,196.97,197.2,196.97,197.08,5988.0,194.3794,194.6063,194.3794,194.4879,5988.0
2023-08-08 13:00:00,197.1,197.17,196.99,196.99,4446.0,194.5077,194.5767,194.3991,194.3991,4446.0
2023-08-08 13:10:00,197.0,197.1,196.96,196.98,6935.0,194.409,194.5077,194.3695,194.3892,6935.0
2023-08-08 13:20:00,196.99,197.06,196.71,196.74,12908.0,194.3991,194.4682,194.1228,194.1524,12908.0
2023-08-08 13:30:00,196.79,197.28,196.71,197.25,8139.0,194.2017,194.6853,194.1228,194.6557,8139.0
2023-08-08 13:40:00,197.25,197.39,196.86,196.93,6599.0,194.6557,194.7938,194.2708,194.3399,6599.0
2023-08-08 13:50:00,196.95,197.38,196.89,197.08,8013.0,194.3596,194.784,194.3004,194.4879,8013.0
2023-08-08 14:00:00,197.11,197.2,197.02,197.11,3198.0,194.5175,194.6063,194.4287,194.5175,3198.0
2023-08-08 14:10:00,197.22,197.42,197.0,197.2,8211.0,194.6261,194.8235,194.409,194.6063,8211.0
2023-08-08 14:20:00,197.26,197.35,197.05,197.19,6084.0,194.6656,194.7544,194.4583,194.5965,6084.0
2023-08-08 14:30:00,197.18,197.34,197.12,197.2,6142.0,194.5866,194.7445,194.5274,194.6063,6142.0
2023-08-08 14:40:00,197.16,197.24,197.03,197.24,5134.0,194.5669,194.6458,194.4386,194.6458,5134.0
2023-08-08 14:50:00,197.23,197.61,197.22,197.41,12769.0,194.636,195.011,194.6261,194.8136,12769.0
2023-08-08 15:00:00,197.5,198.13,197.41,197.89,9810.0,194.9024,195.5241,194.8136,195.2873,9810.0
2023-08-08 15:10:00,197.97,198.12,197.83,198.11,8445.0,195.3662,195.5142,195.2281,195.5044,8445.0
2023-08-08 15:20:00,198.09,198.38,198.01,198.32,18201.0,195.4846,195.7708,195.4057,195.7116,18201.0
2023-08-08 15:30:00,198.32,198.47,198.24,198.32,18734.0,195.7116,195.8596,195.6327,195.7116,18734.0
2023-08-08 15:40:00,198.36,198.93,198.35,198.93,122011.0,195.7511,196.3136,195.7412,196.3136,122011.0
2023-08-08 15:50:00,198.96,199.23,198.76,199.18,95407.0,196.3432,196.6096,196.1458,196.5603,95407.0
2023-08-09 09:30:00,199.25,199.3,197.78,199.3,2758.0,196.6294,196.6787,195.1787,196.6787,2758.0
2023-08-09 09:40:00,199.17,199.19,198.52,198.69,6828.0,196.5504,196.5702,195.909,196.0767,6828.0
2023-08-09 09:50:00,198.73,198.78,198.29,198.78,4702.0,196.1162,196.1656,195.682,196.1656,4702.0
2023-08-09 10:00:00,198.58,198.78,198.39,198.43,2022.0,195.9682,196.1656,195.7807,195.8202,2022.0
2023-08-09 10:10:00,198.25,198.42,198.01,198.08,2888.0,195.6425,195.8103,195.4057,195.4748,2888.0
2023-08-09 10:20:00,197.92,198.51,197.84,198.42,22050.0,195.3169,195.8991,195.2379,195.8103,22050.0
2023-08-09 10:30:00,198.5,198.62,197.76,197.78,15642.0,195.8892,196.0077,195.159,195.1787,15642.0
2023-08-09 10:40:00,197.87,198.18,197.84,197.92,15633.0,195.2675,195.5735,195.2379,195.3169,15633.0
2023-08-09 10:50:00,197.96,198.01,197.59,198.0,5748.0,195.3564,195.4057,194.9912,195.3958,5748.0
2023-08-09 11:00:00,198.0,198.22,197.64,197.94,5911.0,195.3958,195.6129,195.0406,195.3366,5911.0
2023-08-09 11:10:00,197.68,197.71,197.45,197.45,2522.0,195.08,195.1096,194.8531,194.8531,2522.0
2023-08-09 11:20:00,197.31,197.46,197.25,197.34,3477.0,194.7149,194.8629,194.6557,194.7445,3477.0
2023-08-09 11:30:00,197.34,197.7,197.27,197.61,7304.0,194.7445,195.0998,194.6754,195.011,7304.0
2023-08-09 11:40:00,197.62,197.94,197.39,197.39,10436.0,195.0208,195.3366,194.7938,194.7938,10436.0
2023-08-09 11:50:00,197.38,197.38,196.88,196.89,6542.0,194.784,194.784,194.2906,194.3004,6542.0
2023-08-09 12:00:00,196.87,197.68,196.87,197.62,6638.0,194.2807,195.08,194.2807,195.0208,6638.0
2023-08-09 12:10:00,197.41,197.88,197.33,197.59,4460.0,194.8136,195.2774,194.7346,194.9912,4460.0
2023-08-09 12:20:00,197.63,197.67,197.41,197.55,12476.0,195.0307,195.0702,194.8136,194.9517,12476.0
2023-08-09 12:30:00,197.44,197.8,197.3,197.8,35111.0,194.8432,195.1985,194.705,195.1985,35111.0
2023-08-09 12:40:00,197.94,198.65,197.91,198.65,12312.0,195.3366,196.0373,195.307,196.0373,12312.0
2023-08-09 12:50:00,198.56,198.56,198.31,198.31,2355.0,195.9485,195.9485,195.7017,195.7017,2355.0
2023-08-09 13:00:00,198.19,198.3,198.0,198.25,2276.0,195.5833,195.6919,195.3958,195.6425,2276.0
2023-08-09 13:10:00,198.34,198.5,198.24,198.46,7100.0,195.7314,195.8892,195.6327,195.8498,7100.0
2023-08-09 13:20:00,198.46,198.55,198.38,198.38,900.0,195.8498,195.9386,195.7708,195.7708,900.0
2023-08-09 13:30:00,198.39,198.5,198.25,198.32,3107.0,195.7807,195.8892,195.6425,195.7116,3107.0
2023-08-09 13:40:00,198.19,198.36,198.07,198.09,11390.0,195.5833,195.7511,195.4649,195.4846,11390.0
2023-08-09 13:50:00,197.96,198.03,197.88,197.89,1400.0,195.3564,195.4254,195.2774,195.2873,1400.0
2023-08-09 14:00:00,197.87,198.04,197.82,198.03,3193.0,195.2675,195.4353,195.2182,195.4254,3193.0
2023-08-09 14:10:00,198.09,198.41,198.06,198.36,36719.0,195.4846,195.8004,195.455,195.7511,36719.0
2023-08-09 14:20:00,198.36,198.82,198.35,198.82,8067.0,195.7511,196.205,195.7412,196.205,8067.0
2023-08-09 14:30:00,198.82,198.97,198.4,198.41,5622.0,196.205,196.3531,195.7906,195.8004,5622.0
2023-08-09 14:40:00,198.48,198.57,198.39,198.44,2104.0,195.8695,195.9583,195.7807,195.83,2104.0
2023-08-09 14:50:00,198.38,198.46,198.28,198.44,2849.0,195.7708,195.8498,195.6721,195.83,2849.0
2023-08-09 15:00:00,198.48,198.61,198.43,198.45,8597.0,195.8695,195.9978,195.8202,195.8399,8597.0
2023-08-09 15:10:00,198.49,198.6,198.38,198.56,2237.0,195.8794,195.9879,195.7708,195.9485,2237.0
2023-08-09 15:20:00,198.51,198.73,198.51,198.66,11814.0,195.8991,196.1162,195.8991,196.0471,11814.0
2023-08-09 15:30:00,198.74,198.79,198.44,198.47,6876.0,196.1261,196.1754,195.83,195.8596,6876.0
2023-08-09 15:40:00,198.51,198.95,198.51,198.62,32528.0,195.8991,196.3333,195.8991,196.0077,32528.0
2023-08-09 15:50:00,198.61,198.98,198.17,198.3,91839.0,195.9978,196.3629,195.5636,195.6919,91839.0
2023-08-10 09:30:00,198.13,199.41,198.13,199.41,7063.0,195.5241,196.7873,195.5241,196.7873,7063.0
2023-08-10 09:40:00,199.39,199.9,199.18,199.79,1883.0,196.7675,197.2708,196.5603,197.1623,1883.0
2023-08-10 09:50:00,199.95,200.63,199.77,200.52,5083.0,197.3202,197.9912,197.1425,197.8827,5083.0
2023-08-10 10:00:00,200.53,200.76,200.12,200.53,8367.0,197.8925,198.1195,197.4879,197.8925,8367.0
2023-08-10 10:10:00,200.58,200.59,200.22,200.43,2966.0,197.9419,197.9518,197.5866,197.7939,2966.0
2023-08-10 10:20:00,200.34,200.68,199.93,200.21,4378.0,197.705,198.0406,197.3004,197.5768,4378.0
2023-08-10 10:30:00,200.35,200.65,199.77,200.06,5400.0,197.7149,198.011,197.1425,197.4287,5400.0
2023-08-10 10:40:00,200.25,200.25,199.68,200.12,3197.0,197.6162,197.6162,197.0537,197.4879,3197.0
2023-08-10 10:50:00,200.06,200.52,199.87,200.25,4831.0,197.4287,197.8827,197.2412,197.6162,4831.0
2023-08-10 11:00:00,200.24,200.24,199.64,199.73,2361.0,197.6064,197.6064,197.0143,197.1031,2361.0
2023-08-10 11:10:00,199.68,199.74,199.16,199.16,1000.0,197.0537,197.1129,196.5406,196.5406,1000.0
2023-08-10 11:20:00,199.18,199.54,198.85,199.54,4027.0,196.5603,196.9156,196.2346,196.9156,4027.0
2023-08-10 11:30:00,199.61,200.01,199.61,200.0,7268.0,196.9846,197.3794,196.9846,197.3695,7268.0
2023-08-10 11:40:00,199.93,200.01,198.92,199.36,2800.0,197.3004,197.3794,196.3037,196.7379,2800.0
2023-08-10 11:50:00,199.35,199.35,198.95,199.26,4609.0,196.7281,196.7281,196.3333,196.6393,4609.0
2023-08-10 12:00:00,199.24,199.24,198.85,198.92,2902.0,196.6195,196.6195,196.2346,196.3037,2902.0
2023-08-10 12:10:00,198.8,199.07,198.72,198.73,1176.0,196.1853,196.4518,196.1064,196.1162,1176.0
2023-08-10 12:20:00,198.64,198.64,197.99,198.37,15297.0,196.0274,196.0274,195.386,195.761,15297.0
2023-08-10 12:30:00,198.52,198.62,198.29,198.59,2407.0,195.909,196.0077,195.682,195.9781,2407.0
2023-08-10 12:40:00,198.52,198.85,198.52,198.62,1300.0,195.909,196.2346,195.909,196.0077,1300.0
2023-08-10 12:50:00,198.6,198.66,197.87,198.17,1706.0,195.9879,196.0471,195.2675,195.5636,1706.0
2023-08-10 13:00:00,198.08,198.46,198.07,198.42,4758.0,195.4748,195.8498,195.4649,195.8103,4758.0
2023-08-10 13:10:00,198.25,198.44,198.22,198.3,2377.0,195.6425,195.83,195.6129,195.6919,2377.0
2023-08-10 13:20:00,198.23,198.23,197.72,197.72,3778.0,195.6228,195.6228,195.1195,195.1195,3778.0
2023-08-10 13:30:00,197.79,197.89,197.64,197.69,1597.0,195.1886,195.2873,195.0406,195.0899,1597.0
2023-08-10 13:40:00,197.62,197.63,197.33,197.54,2204.0,195.0208,195.0307,194.7346,194.9419,2204.0
2023-08-10 13:50:00,197.73,197.73,197.24,197.42,2098.0,195.1294,195.1294,194.6458,194.8235,2098.0
2023-08-10 14:00:00,197.36,197.76,197.35,197.74,1402.0,194.7642,195.159,194.7544,195.1392,1402.0
2023-08-10 14:10:00,197.62,197.69,197.31,197.54,7924.0,195.0208,195.0899,194.7149,194.9419,7924.0
2023-08-10 14:20:00,197.43,197.88,197.43,197.88,2576.0,194.8333,195.2774,194.8333,195.2774,2576.0
2023-08-10 14:30:00,197.74,197.74,197.57,197.71,1554.0,195.1392,195.1392,194.9715,195.1096,1554.0
2023-08-10 14:40:00,197.71,198.02,197.61,197.9,2683.0,195.1096,195.4156,195.011,195.2971,2683.0
2023-08-10 14:50:00,197.98,198.49,197.98,198.46,3729.0,195.3761,195.8794,195.3761,195.8498,3729.0
2023-08-10 15:00:00,198.26,198.26,198.02,198.21,2186.0,195.6524,195.6524,195.4156,195.6031,2186.0
2023-08-10 15:10:00,198.27,198.34,198.18,198.27,2365.0,195.6623,195.7314,195.5735,195.6623,2365.0
2023-08-10 15:20:00,198.28,198.34,197.92,197.93,4047.0,195.6721,195.7314,195.3169,195.3267,4047.0
2023-08-10 15:30:00,197.94,198.01,197.75,197.93,3562.0,195.3366,195.4057,195.1491,195.3267,3562.0
2023-08-10 15:40:00,197.88,198.17,197.7,197.99,8180.0,195.2774,195.5636,195.0998,195.386,8180.0
2023-08-10 15:50:00,197.91,198.54,197.91,198.31,31095.0,195.307,195.9287,195.307,195.7017,31095.0
2023-08-11 09:30:00,196.52,196.97,195.86,196.92,5527.0,193.9353,194.3794,193.284,194.33,5527.0
2023-08-11 09:40:00,196.65,196.9,196.65,196.69,1225.0,194.0636,194.3103,194.0636,194.1031,1225.0
2023-08-11 09:50:00,196.71,196.71,196.06,196.25,15042.0,194.1228,194.1228,193.4813,193.6688,15042.0
2023-08-11 10:00:00,196.32,196.81,196.23,196.56,7057.0,193.7379,194.2215,193.6491,193.9748,7057.0
2023-08-11 10:10:00,196.66,197.56,196.49,197.49,12360.0,194.0734,194.9616,193.9057,194.8925,12360.0
2023-08-11 10:20:00,197.67,198.11,197.67,198.03,3300.0,195.0702,195.5044,195.0702,195.4254,3300.0
2023-08-11 10:30:00,198.08,198.45,197.87,198.45,4698.0,195.4748,195.8399,195.2675,195.8399,4698.0
2023-08-11 10:40:00,198.34,198.34,197.7,197.7,9424.0,195.7314,195.7314,195.0998,195.0998,9424.0
2023-08-11 10:50:00,197.56,197.57,197.15,197.34,4499.0,194.9616,194.9715,194.557,194.7445,4499.0
2023-08-11 11:00:00,197.43,197.57,197.32,197.4,2060.0,194.8333,194.9715,194.7248,194.8037,2060.0
2023-08-11 11:10:00,197.38,197.46,197.19,197.25,3492.0,194.784,194.8629,194.5965,194.6557,3492.0
2023-08-11 11:20:00,197.25,197.51,196.88,197.01,3800.0,194.6557,194.9123,194.2906,194.4188,3800.0
2023-08-11 11:30:00,197.16,197.64,197.04,197.64,2367.0,194.5669,195.0406,194.4485,195.0406,2367.0
2023-08-11 11:40:00,197.34,197.8,197.31,197.8,2519.0,194.7445,195.1985,194.7149,195.1985,2519.0
2023-08-11 11:50:00,197.73,197.97,197.51,197.97,2808.0,195.1294,195.3662,194.9123,195.3662,2808.0
2023-08-11 12:00:00,198.09,198.09,197.6,197.87,4041.0,195.4846,195.4846,195.0011,195.2675,4041.0
2023-08-11 12:10:00,197.59,197.95,197.53,197.53,1764.0,194.9912,195.3465,194.932,194.932,1764.0
2023-08-11 12:20:00,197.49,197.64,197.39,197.58,4216.0,194.8925,195.0406,194.7938,194.9813,4216.0
2023-08-11 12:30:00,197.58,197.59,197.22,197.22,2050.0,194.9813,194.9912,194.6261,194.6261,2050.0
2023-08-11 12:40:00,197.14,197.21,197.12,197.19,1287.0,194.5471,194.6162,194.5274,194.5965,1287.0
2023-08-11 12:50:00,197.21,197.51,197.2,197.47,2480.0,194.6162,194.9123,194.6063,194.8728,2480.0
2023-08-11 13:00:00,197.55,197.72,197.54,197.62,1671.0,194.9517,195.1195,194.9419,195.0208,1671.0
2023-08-11 13:10:00,197.62,197.82,197.62,197.82,717.0,195.0208,195.2182,195.0208,195.2182,717.0
2023-08-11 13:20:00,197.84,197.98,197.72,197.88,2449.0,195.2379,195.3761,195.1195,195.2774,2449.0
2023-08-11 13:30:00,197.92,197.92,197.37,197.5,2205.0,195.3169,195.3169,194.7741,194.9024,2205.0
2023-08-11 13:40:00,197.23,197.23,197.13,197.13,401.0,194.636,194.636,194.5373,194.5373,401.0
2023-08-11 13:50:00,197.17,197.21,197.0,197.18,2181.0,194.5767,194.6162,194.409,194.5866,2181.0
2023-08-11 14:00:00,197.17,197.39,197.11,197.27,1137.0,194.5767,194.7938,194.5175,194.6754,1137.0
2023-08-11 14:10:00,197.32,197.94,197.31,197.91,4386.0,194.7248,195.3366,194.7149,195.307,4386.0
2023-08-11 14:20:00,197.9,197.96,197.66,197.76,2497.0,195.2971,195.3564,195.0603,195.159,2497.0
2023-08-11 14:30:00,197.77,197.88,197.64,197.85,2874.0,195.1688,195.2774,195.0406,195.2478,2874.0
2023-08-11 14:40:00,197.86,197.98,197.84,197.97,1859.0,195.2577,195.3761,195.2379,195.3662,1859.0
2023-08-11 14:50:00,197.86,197.95,197.59,197.74,4492.0,195.2577,195.3465,194.9912,195.1392,4492.0
2023-08-11 15:00:00,197.75,197.76,197.59,197.61,2711.0,195.1491,195.159,194.9912,195.011,2711.0
2023-08-11 15:10:00,197.55,197.72,197.5,197.72,1352.0,194.9517,195.1195,194.9024,195.1195,1352.0
2023-08-11 15:20:00,197.79,197.9,197.73,197.8,6355.0,195.1886,195.2971,195.1294,195.1985,6355.0
2023-08-11 15:30:00,197.85,197.85,197.62,197.71,5602.0,195.2478,195.2478,195.0208,195.1096,5602.0
2023-08-11 15:40:00,197.64,197.71,197.27,197.32,12333.0,195.0406,195.1096,194.6754,194.7248,12333.0
2023-08-11 15:50:00,197.26,197.63,197.16,197.32,49353.0,194.6656,195.0307,194.5669,194.7248,49353.0
2023-08-14 09:30:00,196.58,197.56,195.64,197.23,7162.0,193.9945,194.9616,193.0669,194.636,7162.0
2023-08-14 09:40:00,197.12,197.55,197.09,197.11,3110.0,194.5274,194.9517,194.4978,194.5175,3110.0
2023-08-14 09:50:00,197.17,197.84,197.16,197.84,1598.0,194.5767,195.2379,194.5669,195.2379,1598.0
2023-08-14 10:00:00,197.79,197.83,197.32,197.43,3720.0,195.1886,195.2281,194.7248,194.8333,3720.0
2023-08-14 10:10:00,197.26,197.57,197.21,197.48,2933.0,194.6656,194.9715,194.6162,194.8827,2933.0
2023-08-14 10:20:00,197.34,197.39,197.03,197.36,3877.0,194.7445,194.7938,194.4386,194.7642,3877.0
2023-08-14 10:30:00,197.29,197.76,197.25,197.45,5500.0,194.6952,195.159,194.6557,194.8531,5500.0
2023-08-14 10:40:00,197.45,197.78,197.38,197.56,4159.0,194.8531,195.1787,194.784,194.9616,4159.0
2023-08-14 10:50:00,197.55,197.61,197.16,197.42,11555.0,194.9517,195.011,194.5669,194.8235,11555.0
2023-08-14 11:00:00,197.5,197.57,197.07,197.2,6012.0,194.9024,194.9715,194.4781,194.6063,6012.0
2023-08-14 11:10:00,197.3,197.58,197.06,197.5,4604.0,194.705,194.9813,194.4682,194.9024,4604.0
2023-08-14 11:20:00,197.6,197.62,197.18,197.24,3870.0,195.0011,195.0208,194.5866,194.6458,3870.0
2023-08-14 11:30:00,197.16,197.33,197.15,197.26,2552.0,194.5669,194.7346,194.557,194.6656,2552.0
2023-08-14 11:40:00,197.31,197.42,197.17,197.22,3200.0,194.7149,194.8235,194.5767,194.6261,3200.0
2023-08-14 11:50:00,197.28,197.41,197.22,197.4,4188.0,194.6853,194.8136,194.6261,194.8037,4188.0
2023-08-14 12:00:00,197.36,197.4,197.17,197.17,3694.0,194.7642,194.8037,194.5767,194.5767,3694.0
2023-08-14 12:10:00,197.17,197.37,196.94,197.24,5558.0,194.5767,194.7741,194.3498,194.6458,5558.0
2023-08-14 12:20:00,197.29,197.3,197.07,197.13,1790.0,194.6952,194.705,194.4781,194.5373,1790.0
2023-08-14 12:30:00,197.2,197.38,197.16,197.29,1800.0,194.6063,194.784,194.5669,194.6952,1800.0
2023-08-14 12:40:00,197.16,197.37,197.16,197.28,1801.0,194.5669,194.7741,194.5669,194.6853,1801.0
2023-08-14 12:50:00,197.21,197.29,196.93,196.98,4826.0,194.6162,194.6952,194.3399,194.3892,4826.0
2023-08-14 13:00:00,197.02,197.18,197.01,197.09,5500.0,194.4287,194.5866,194.4188,194.4978,5500.0
2023-08-14 13:10:00,197.08,197.25,196.98,197.2,4645.0,194.4879,194.6557,194.3892,194.6063,4645.0
2023-08-14 13:20:00,197.19,197.19,196.58,196.71,4803.0,194.5965,194.5965,193.9945,194.1228,4803.0
2023-08-14 13:30:00,196.72,196.81,196.44,196.67,6657.0,194.1327,194.2215,193.8563,194.0833,6657.0
2023-08-14 13:40:00,196.67,196.72,196.37,196.37,2552.0,194.0833,194.1327,193.7873,193.7873,2552.0
2023-08-14 13:50:00,196.5,196.63,196.37,196.46,5027.0,193.9156,194.0438,193.7873,193.8761,5027.0
2023-08-14 14:00:00,196.47,196.64,196.43,196.54,6631.0,193.8859,194.0537,193.8465,193.955,6631.0
2023-08-14 14:10:00,196.47,196.55,196.13,196.17,4415.0,193.8859,193.9649,193.5504,193.5899,4415.0
2023-08-14 14:20:00,196.2,196.39,196.13,196.17,7284.0,193.6195,193.807,193.5504,193.5899,7284.0
2023-08-14 14:30:00,196.18,196.38,196.12,196.3,5328.0,193.5998,193.7971,193.5406,193.7182,5328.0
2023-08-14 14:40:00,196.28,196.37,196.12,196.34,5260.0,193.6984,193.7873,193.5406,193.7577,5260.0
2023-08-14 14:50:00,196.3,196.57,196.27,196.48,9503.0,193.7182,193.9846,193.6886,193.8958,9503.0
2023-08-14 15:00:00,196.45,196.68,196.27,196.34,6566.0,193.8662,194.0932,193.6886,193.7577,6566.0
2023-08-14 15:10:00,196.49,196.59,196.26,196.26,6191.0,193.9057,194.0044,193.6787,193.6787,6191.0
2023-08-14 15:20:00,196.38,196.46,196.14,196.31,10039.0,193.7971,193.8761,193.5603,193.7281,10039.0
2023-08-14 15:30:00,196.3,196.32,196.15,196.16,8544.0,193.7182,193.7379,193.5702,193.58,8544.0
2023-08-14 15:40:00,196.25,196.4,196.2,196.34,17616.0,193.6688,193.8169,193.6195,193.7577,17616.0
2023-08-14 15:50:00,196.37,196.84,196.2,196.75,74455.0,193.7873,194.2511,193.6195,194.1623,74455.0
2023-08-15 09:30:00,195.08,195.92,194.45,195.92,5876.0,192.5142,193.3432,191.8925,193.3432,5876.0
2023-08-15 09:40:00,195.78,196.09,195.61,195.88,7270.0,193.205,193.5109,193.0373,193.3037,7270.0
2023-08-15 09:50:00,195.89,196.17,195.82,195.95,1966.0,193.3136,193.5899,193.2445,193.3728,1966.0
2023-08-15 10:00:00,195.82,195.82,194.75,194.75,6937.0,193.2445,193.2445,192.1886,192.1886,6937.0
2023-08-15 10:10:00,194.75,194.93,194.22,194.34,8207.0,192.1886,192.3662,191.6655,191.784,8207.0
2023-08-15 10:20:00,194.31,194.56,194.03,194.19,7483.0,191.7544,192.0011,191.478,191.6359,7483.0
2023-08-15 10:30:00,194.27,194.28,193.75,194.02,5315.0,191.7149,191.7248,191.2017,191.4682,5315.0
2023-08-15 10:40:00,194.03,194.11,193.57,193.75,9834.0,191.478,191.557,191.0241,191.2017,9834.0
2023-08-15 10:50:00,193.75,194.01,193.55,193.55,8315.0,191.2017,191.4583,191.0044,191.0044,8315.0
2023-08-15 11:00:00,193.66,193.92,193.52,193.62,5107.0,191.1129,191.3695,190.9747,191.0734,5107.0
2023-08-15 11:10:00,193.76,194.35,193.6,194.18,25467.0,191.2116,191.7938,191.0537,191.6261,25467.0
2023-08-15 11:20:00,194.26,194.26,193.69,194.06,14238.0,191.705,191.705,191.1425,191.5076,14238.0
2023-08-15 11:30:00,194.36,194.36,193.8,193.81,4930.0,191.8037,191.8037,191.2511,191.2609,4930.0
2023-08-15 11:40:00,193.83,193.86,193.37,193.5,19949.0,191.2807,191.3103,190.8267,190.955,19949.0
2023-08-15 11:50:00,193.61,194.02,193.48,193.65,10415.0,191.0636,191.4682,190.9353,191.103,10415.0
2023-08-15 12:00:00,193.61,193.9,193.39,193.49,10733.0,191.0636,191.3497,190.8465,190.9451,10733.0
2023-08-15 12:10:00,193.4,193.58,193.24,193.43,6854.0,190.8563,191.034,190.6984,190.8859,6854.0
2023-08-15 12:20:00,193.43,193.43,193.23,193.39,7406.0,190.8859,190.8859,190.6886,190.8465,7406.0
2023-08-15 12:30:00,193.39,193.63,193.34,193.47,9481.0,190.8465,191.0833,190.7971,190.9254,9481.0
2023-08-15 12:40:00,193.47,193.57,193.28,193.3,6603.0,190.9254,191.0241,190.7379,190.7576,6603.0
2023-08-15 12:50:00,193.28,193.73,193.19,193.7,17127.0,190.7379,191.182,190.6491,191.1524,17127.0
2023-08-15 13:00:00,193.7,194.11,193.69,193.78,5139.0,191.1524,191.557,191.1425,191.2313,5139.0
2023-08-15 13:10:00,193.83,193.98,193.75,193.8,3602.0,191.2807,191.4287,191.2017,191.2511,3602.0
2023-08-15 13:20:00,193.75,193.91,193.71,193.78,4343.0,191.2017,191.3596,191.1622,191.2313,4343.0
2023-08-15 13:30:00,193.79,193.79,193.53,193.74,4016.0,191.2412,191.2412,190.9846,191.1919,4016.0
2023-08-15 13:40:00,193.75,193.75,193.52,193.57,5337.0,191.2017,191.2017,190.9747,191.0241,5337.0
2023-08-15 13:50:00,193.59,193.59,193.37,193.47,5394.0,191.0438,191.0438,190.8267,190.9254,5394.0
2023-08-15 14:00:00,193.5,193.5,193.1,193.22,5931.0,190.955,190.955,190.5603,190.6787,5931.0
2023-08-15 14:10:00,193.22,193.22,193.02,193.21,6943.0,190.6787,190.6787,190.4813,190.6688,6943.0
2023-08-15 14:20:00,193.22,193.31,193.13,193.25,7914.0,190.6787,190.7675,190.5899,190.7083,7914.0
2023-08-15 14:30:00,193.28,193.51,193.22,193.24,10609.0,190.7379,190.9649,190.6787,190.6984,10609.0
2023-08-15 14:40:00,193.25,193.28,193.05,193.19,11410.0,190.7083,190.7379,190.5109,190.6491,11410.0
2023-08-15 14:50:00,193.19,193.34,193.05,193.19,7554.0,190.6491,190.7971,190.5109,190.6491,7554.0
2023-08-15 15:00:00,193.12,193.19,192.8,192.82,5831.0,190.58,190.6491,190.2642,190.284,5831.0
2023-08-15 15:10:00,192.9,193.49,192.87,193.42,36470.0,190.3629,190.9451,190.3333,190.8761,36470.0
2023-08-15 15:20:00,193.5,193.57,192.72,192.73,14436.0,190.955,191.0241,190.1853,190.1951,14436.0
2023-08-15 15:30:00,192.67,192.87,192.55,192.66,22899.0,190.1359,190.3333,190.0175,190.1261,22899.0
2023-08-15 15:40:00,192.65,193.02,192.5,193.02,32102.0,190.1162,190.4813,189.9682,190.4813,32102.0
2023-08-15 15:50:00,192.97,193.52,192.79,193.43,76689.0,190.432,190.9747,190.2543,190.8859,76689.0
2023-08-16 09:30:00,192.84,194.8,192.84,194.75,8351.0,190.3037,192.2379,190.3037,192.1886,8351.0
2023-08-16 09:40:00,194.67,195.0,194.38,194.62,4173.0,192.1096,192.4353,191.8234,192.0603,4173.0
2023-08-16 09:50:00,194.78,195.15,194.46,194.47,2220.0,192.2182,192.5833,191.9024,191.9123,2220.0
2023-08-16 10:00:00,194.73,195.03,194.56,194.94,2812.0,192.1688,192.4649,192.0011,192.3761,2812.0
2023-08-16 10:10:00,195.03,195.21,194.58,195.03,6412.0,192.4649,192.6425,192.0208,192.4649,6412.0
2023-08-16 10:20:00,195.05,195.18,194.71,194.9,3145.0,192.4846,192.6129,192.1491,192.3366,3145.0
2023-08-16 10:30:00,195.07,195.07,194.34,194.5,3642.0,192.5044,192.5044,191.784,191.9419,3642.0
2023-08-16 10:40:00,194.48,194.65,194.32,194.36,18283.0,191.9221,192.0899,191.7642,191.8037,18283.0
2023-08-16 10:50:00,194.48,194.81,194.45,194.81,2100.0,191.9221,192.2478,191.8925,192.2478,2100.0
2023-08-16 11:00:00,194.83,194.92,194.49,194.92,16247.0,192.2675,192.3563,191.932,192.3563,16247.0
2023-08-16 11:10:00,194.8,195.14,194.8,195.14,2322.0,192.2379,192.5734,192.2379,192.5734,2322.0
2023-08-16 11:20:00,195.15,195.44,195.15,195.39,3501.0,192.5833,192.8695,192.5833,192.8202,3501.0
2023-08-16 11:30:00,195.39,195.41,194.98,195.13,5688.0,192.8202,192.8399,192.4155,192.5636,5688.0
2023-08-16 11:40:00,195.21,195.26,195.04,195.04,2254.0,192.6425,192.6919,192.4748,192.4748,2254.0
2023-08-16 11:50:00,195.01,195.06,194.81,194.97,2286.0,192.4452,192.4945,192.2478,192.4057,2286.0
2023-08-16 12:00:00,194.99,195.22,194.94,195.19,2402.0,192.4254,192.6524,192.3761,192.6228,2402.0
2023-08-16 12:10:00,195.16,195.22,194.84,194.86,3517.0,192.5932,192.6524,192.2774,192.2971,3517.0
2023-08-16 12:20:00,194.84,194.99,194.7,194.87,2662.0,192.2774,192.4254,192.1392,192.307,2662.0
2023-08-16 12:30:00,194.89,195.05,194.89,194.91,1800.0,192.3267,192.4846,192.3267,192.3465,1800.0
2023-08-16 12:40:00,194.95,194.95,194.69,194.78,1609.0,192.3859,192.3859,192.1294,192.2182,1609.0
2023-08-16 12:50:00,194.69,194.77,194.45,194.5,2306.0,192.1294,192.2083,191.8925,191.9419,2306.0
2023-08-16 13:00:00,194.55,194.55,194.11,194.11,2647.0,191.9912,191.9912,191.557,191.557,2647.0
2023-08-16 13:10:00,194.15,194.38,194.14,194.32,3963.0,191.5965,191.8234,191.5866,191.7642,3963.0
2023-08-16 13:20:00,194.38,194.68,194.38,194.63,3260.0,191.8234,192.1195,191.8234,192.0701,3260.0
2023-08-16 13:30:00,194.56,194.69,194.33,194.65,3060.0,192.0011,192.1294,191.7741,192.0899,3060.0
2023-08-16 13:40:00,194.6,195.32,194.6,195.18,4218.0,192.0405,192.7511,192.0405,192.6129,4218.0
2023-08-16 13:50:00,195.09,195.45,195.09,195.45,2039.0,192.5241,192.8794,192.5241,192.8794,2039.0
2023-08-16 14:00:00,195.3,195.3,194.85,194.86,3269.0,192.7313,192.7313,192.2873,192.2971,3269.0
2023-08-16 14:10:00,194.79,194.84,194.46,194.84,7137.0,192.228,192.2774,191.9024,192.2774,7137.0
2023-08-16 14:20:00,194.87,195.19,194.85,195.08,3668.0,192.307,192.6228,192.2873,192.5142,3668.0
2023-08-16 14:30:00,195.17,195.17,194.98,195.05,1729.0,192.603,192.603,192.4155,192.4846,1729.0
2023-08-16 14:40:00,195.04,195.04,194.55,194.55,2589.0,192.4748,192.4748,191.9912,191.9912,2589.0
2023-08-16 14:50:00,194.31,194.55,194.31,194.5,2207.0,191.7544,191.9912,191.7544,191.9419,2207.0
2023-08-16 15:00:00,194.48,194.59,194.44,194.45,3499.0,191.9221,192.0307,191.8826,191.8925,3499.0
2023-08-16 15:10:00,194.45,194.49,194.08,194.21,4333.0,191.8925,191.932,191.5274,191.6557,4333.0
2023-08-16 15:20:00,194.24,194.46,194.13,194.46,9682.0,191.6853,191.9024,191.5767,191.9024,9682.0
2023-08-16 15:30:00,194.44,194.52,193.73,193.83,10631.0,191.8826,191.9616,191.182,191.2807,10631.0
2023-08-16 15:40:00,193.75,194.01,193.49,193.87,17183.0,191.2017,191.4583,190.9451,191.3201,17183.0
2023-08-16 15:50:00,193.75,194.03,193.29,193.35,70702.0,191.2017,191.478,190.7478,190.807,70702.0
2023-08-17 09:30:00,193.46,193.56,193.09,193.3,7030.0,190.9155,191.0142,190.5504,190.7576,7030.0
2023-08-17 09:40:00,193.21,193.21,192.06,192.13,5150.0,190.6688,190.6688,189.5339,189.603,5150.0
2023-08-17 09:50:00,192.4,192.43,191.87,192.01,2245.0,189.8695,189.8991,189.3464,189.4846,2245.0
2023-08-17 10:00:00,192.06,192.83,192.05,192.62,4904.0,189.5339,190.2938,189.5241,190.0866,4904.0
2023-08-17 10:10:00,192.54,192.54,191.9,192.27,9804.0,190.0076,190.0076,189.3761,189.7412,9804.0
2023-08-17 10:20:00,192.41,192.6,192.33,192.6,816.0,189.8793,190.0668,189.8004,190.0668,816.0
2023-08-17 10:30:00,192.53,192.54,191.78,192.03,3988.0,189.9978,190.0076,189.2576,189.5043,3988.0
2023-08-17 10:40:00,191.98,191.98,191.68,191.8,800.0,189.455,189.455,189.1589,189.2774,800.0
2023-08-17 10:50:00,191.81,192.08,191.73,191.76,6237.0,189.2872,189.5537,189.2083,189.2379,6237.0
2023-08-17 11:00:00,191.69,191.69,191.44,191.48,2255.0,189.1688,189.1688,188.9221,188.9616,2255.0
2023-08-17 11:10:00,191.57,191.57,191.07,191.08,3662.0,189.0504,189.0504,188.557,188.5668,3662.0
2023-08-17 11:20:00,191.14,191.31,191.0,191.17,4352.0,188.626,188.7938,188.4879,188.6557,4352.0
2023-08-17 11:30:00,191.2,191.27,190.64,191.03,4509.0,188.6853,188.7543,188.1326,188.5175,4509.0
2023-08-17 11:40:00,191.07,191.07,190.74,190.74,1603.0,188.557,188.557,188.2313,188.2313,1603.0
2023-08-17 11:50:00,190.76,191.21,190.68,191.21,4544.0,188.251,188.6951,188.1721,188.6951,4544.0
2023-08-17 12:00:00,191.2,191.2,190.83,190.95,4470.0,188.6853,188.6853,188.3201,188.4385,4470.0
2023-08-17 12:10:00,190.95,191.61,190.95,191.53,10339.0,188.4385,189.0899,188.4385,189.0109,10339.0
2023-08-17 12:20:00,191.53,191.9,191.53,191.9,2672.0,189.0109,189.3761,189.0109,189.3761,2672.0
2023-08-17 12:30:00,191.94,191.94,191.66,191.67,1125.0,189.4155,189.4155,189.1392,189.1491,1125.0
2023-08-17 12:40:00,191.67,191.91,191.63,191.69,2599.0,189.1491,189.3859,189.1096,189.1688,2599.0
2023-08-17 12:50:00,191.68,191.82,191.64,191.66,1712.0,189.1589,189.2971,189.1195,189.1392,1712.0
2023-08-17 13:00:00,191.75,191.92,191.67,191.82,3492.0,189.228,189.3958,189.1491,189.2971,3492.0
2023-08-17 13:10:00,191.81,192.06,191.67,191.67,2235.0,189.2872,189.5339,189.1491,189.1491,2235.0
2023-08-17 13:20:00,191.73,191.73,191.31,191.34,1313.0,189.2083,189.2083,188.7938,188.8234,1313.0
2023-08-17 13:30:00,191.38,191.4,191.21,191.31,2297.0,188.8629,188.8826,188.6951,188.7938,2297.0
2023-08-17 13:40:00,191.21,191.26,190.9,190.96,2203.0,188.6951,188.7445,188.3892,188.4484,2203.0
2023-08-17 13:50:00,190.93,191.2,190.92,191.17,2802.0,188.4188,188.6853,188.4089,188.6557,2802.0
2023-08-17 14:00:00,191.11,191.11,190.95,190.97,1855.0,188.5964,188.5964,188.4385,188.4583,1855.0
2023-08-17 14:10:00,190.97,191.02,190.77,190.88,7005.0,188.4583,188.5076,188.2609,188.3695,7005.0
2023-08-17 14:20:00,190.83,190.89,190.73,190.77,3100.0,188.3201,188.3793,188.2214,188.2609,3100.0
2023-08-17 14:30:00,190.72,190.98,190.49,190.97,18856.0,188.2116,188.4682,187.9846,188.4583,18856.0
2023-08-17 14:40:00,190.97,190.97,190.61,190.8,5900.0,188.4583,188.4583,188.103,188.2905,5900.0
2023-08-17 14:50:00,190.85,190.86,190.55,190.69,7837.0,188.3399,188.3497,188.0438,188.182,7837.0
2023-08-17 15:00:00,190.77,190.92,190.66,190.68,8372.0,188.2609,188.4089,188.1524,188.1721,8372.0
2023-08-17 15:10:00,190.63,190.76,190.57,190.74,10082.0,188.1228,188.251,188.0635,188.2313,10082.0
2023-08-17 15:20:00,190.75,190.84,190.57,190.77,9266.0,188.2412,188.33,188.0635,188.2609,9266.0
2023-08-17 15:30:00,190.77,190.79,190.21,190.29,15523.0,188.2609,188.2807,187.7083,187.7872,15523.0
2023-08-17 15:40:00,190.28,190.34,190.03,190.23,15114.0,187.7774,187.8366,187.5306,187.728,15114.0
2023-08-17 15:50:00,190.41,190.99,190.33,190.82,72568.0,187.9057,188.478,187.8267,188.3103,72568.0
2023-08-18 09:30:00,189.65,190.56,188.88,190.56,20640.0,187.1556,188.0537,186.3958,188.0537,20640.0
2023-08-18 09:40:00,191.02,191.49,190.89,191.04,1609.0,188.5076,188.9714,188.3793,188.5274,1609.0
2023-08-18 09:50:00,191.23,191.25,191.04,191.25,1982.0,188.7149,188.7346,188.5274,188.7346,1982.0
2023-08-18 10:00:00,191.12,191.28,190.76,190.84,8309.0,188.6063,188.7642,188.251,188.33,8309.0
2023-08-18 10:10:00,190.71,190.96,190.57,190.88,4454.0,188.2017,188.4484,188.0635,188.3695,4454.0
2023-08-18 10:20:00,191.03,191.11,190.47,190.47,4137.0,188.5175,188.5964,187.9649,187.9649,4137.0
2023-08-18 10:30:00,190.54,190.95,190.41,190.82,2676.0,188.0339,188.4385,187.9057,188.3103,2676.0
2023-08-18 10:40:00,190.87,191.12,190.81,191.12,5227.0,188.3596,188.6063,188.3004,188.6063,5227.0
2023-08-18 10:50:00,191.19,191.2,190.45,190.45,4602.0,188.6754,188.6853,187.9451,187.9451,4602.0
2023-08-18 11:00:00,190.72,191.27,190.7,191.04,2658.0,188.2116,188.7543,188.1918,188.5274,2658.0
2023-08-18 11:10:00,191.25,191.57,191.25,191.35,1736.0,188.7346,189.0504,188.7346,188.8333,1736.0
2023-08-18 11:20:00,191.44,191.44,190.96,191.08,1300.0,188.9221,188.9221,188.4484,188.5668,1300.0
2023-08-18 11:30:00,191.09,191.09,190.81,190.94,2003.0,188.5767,188.5767,188.3004,188.4287,2003.0
2023-08-18 11:40:00,190.73,191.15,190.69,190.87,3615.0,188.2214,188.6359,188.182,188.3596,3615.0
2023-08-18 11:50:00,190.83,191.35,190.83,191.28,9294.0,188.3201,188.8333,188.3201,188.7642,9294.0
2023-08-18 12:00:00,191.36,191.65,191.35,191.62,6857.0,188.8432,189.1293,188.8333,189.0997,6857.0
2023-08-18 12:10:00,191.63,191.63,191.13,191.22,11526.0,189.1096,189.1096,188.6162,188.705,11526.0
2023-08-18 12:20:00,191.34,191.5,191.1,191.1,6520.0,188.8234,188.9813,188.5866,188.5866,6520.0
2023-08-18 12:30:00,191.12,191.37,191.02,191.37,4806.0,188.6063,188.853,188.5076,188.853,4806.0
2023-08-18 12:40:00,191.41,191.55,191.25,191.27,2820.0,188.8925,189.0307,188.7346,188.7543,2820.0
2023-08-18 12:50:00,191.21,191.61,191.21,191.41,4246.0,188.6951,189.0899,188.6951,188.8925,4246.0
2023-08-18 13:00:00,191.34,191.48,191.24,191.25,2119.0,188.8234,188.9616,188.7247,188.7346,2119.0
2023-08-18 13:10:00,191.2,191.38,191.19,191.38,1427.0,188.6853,188.8629,188.6754,188.8629,1427.0
2023-08-18 13:20:00,191.27,191.3,191.0,191.3,7191.0,188.7543,188.7839,188.4879,188.7839,7191.0
2023-08-18 13:30:00,191.42,191.6,191.29,191.46,3446.0,188.9024,189.08,188.7741,188.9418,3446.0
2023-08-18 13:40:00,191.45,191.7,191.45,191.62,885.0,188.932,189.1787,188.932,189.0997,885.0
2023-08-18 13:50:00,191.55,191.75,191.52,191.75,3240.0,189.0307,189.228,189.0011,189.228,3240.0
2023-08-18 14:00:00,191.75,192.03,191.72,191.76,9942.0,189.228,189.5043,189.1984,189.2379,9942.0
2023-08-18 14:10:00,191.71,191.82,191.55,191.56,3444.0,189.1886,189.2971,189.0307,189.0405,3444.0
2023-08-18 14:20:00,191.56,191.57,191.2,191.34,2817.0,189.0405,189.0504,188.6853,188.8234,2817.0
2023-08-18 14:30:00,191.28,191.48,191.26,191.44,2647.0,188.7642,188.9616,188.7445,188.9221,2647.0
2023-08-18 14:40:00,191.48,191.65,191.37,191.55,2765.0,188.9616,189.1293,188.853,189.0307,2765.0
2023-08-18 14:50:00,191.67,191.67,191.38,191.45,2508.0,189.1491,189.1491,188.8629,188.932,2508.0
2023-08-18 15:00:00,191.46,191.55,191.21,191.55,3606.0,188.9418,189.0307,188.6951,189.0307,3606.0
2023-08-18 15:10:00,191.39,191.6,191.25,191.33,12395.0,188.8728,189.08,188.7346,188.8136,12395.0
2023-08-18 15:20:00,191.4,191.69,191.4,191.59,3994.0,188.8826,189.1688,188.8826,189.0701,3994.0
2023-08-18 15:30:00,191.62,191.87,191.54,191.84,11422.0,189.0997,189.3464,189.0208,189.3168,11422.0
2023-08-18 15:40:00,191.81,192.33,191.77,192.16,29347.0,189.2872,189.8004,189.2478,189.6326,29347.0
2023-08-18 15:50:00,192.26,192.32,191.9,192.17,88537.0,189.7313,189.7905,189.3761,189.6425,88537.0
2023-08-21 09:30:00,192.35,192.51,191.86,192.37,7093.0,189.8201,189.978,189.3366,189.8399,7093.0
2023-08-21 09:40:00,192.14,192.14,191.13,191.53,5882.0,189.6129,189.6129,188.6162,189.0109,5882.0
2023-08-21 09:50:00,191.56,191.95,191.47,191.61,38626.0,189.0405,189.4254,188.9517,189.0899,38626.0
2023-08-21 10:00:00,191.71,192.33,191.49,191.88,7082.0,189.1886,189.8004,188.9714,189.3563,7082.0
2023-08-21 10:10:00,191.76,191.83,191.47,191.47,6336.0,189.2379,189.307,188.9517,188.9517,6336.0
2023-08-21 10:20:00,191.47,191.56,190.71,190.72,6941.0,188.9517,189.0405,188.2017,188.2116,6941.0
2023-08-21 10:30:00,190.7,191.23,190.7,191.02,7170.0,188.1918,188.7149,188.1918,188.5076,7170.0
2023-08-21 10:40:00,190.97,191.21,190.82,191.01,30939.0,188.4583,188.6951,188.3103,188.4978,30939.0
2023-08-21 10:50:00,191.11,191.27,191.0,191.01,8346.0,188.5964,188.7543,188.4879,188.4978,8346.0
2023-08-21 11:00:00,190.99,191.64,190.99,191.54,5096.0,188.478,189.1195,188.478,189.0208,5096.0
2023-08-21 11:10:00,191.58,191.64,191.16,191.39,24559.0,189.0603,189.1195,188.6458,188.8728,24559.0
2023-08-21 11:20:00,191.39,191.43,190.2,190.34,7588.0,188.8728,188.9122,187.6984,187.8366,7588.0
2023-08-21 11:30:00,190.35,190.35,190.08,190.26,8046.0,187.8464,187.8464,187.58,187.7576,8046.0
2023-08-21 11:40:00,190.33,190.33,190.13,190.22,2746.0,187.8267,187.8267,187.6293,187.7182,2746.0
2023-08-21 11:50:00,190.27,190.58,190.27,190.5,8712.0,187.7675,188.0734,187.7675,187.9945,8712.0
2023-08-21 12:00:00,190.49,190.6,190.42,190.6,4428.0,187.9846,188.0932,187.9155,188.0932,4428.0
2023-08-21 12:10:00,190.47,190.57,190.35,190.35,4896.0,187.9649,188.0635,187.8464,187.8464,4896.0
2023-08-21 12:20:00,190.35,190.79,190.35,190.79,2734.0,187.8464,188.2807,187.8464,188.2807,2734.0
2023-08-21 12:30:00,190.81,190.88,190.63,190.88,4504.0,188.3004,188.3695,188.1228,188.3695,4504.0
2023-08-21 12:40:00,190.73,190.92,190.68,190.91,3648.0,188.2214,188.4089,188.1721,188.3991,3648.0
2023-08-21 12:50:00,190.91,191.01,190.74,190.94,2865.0,188.3991,188.4978,188.2313,188.4287,2865.0
2023-08-21 13:00:00,190.9,190.9,190.67,190.82,3330.0,188.3892,188.3892,188.1622,188.3103,3330.0
2023-08-21 13:10:00,190.87,190.91,190.78,190.85,1545.0,188.3596,188.3991,188.2708,188.3399,1545.0
2023-08-21 13:20:00,190.93,191.46,190.93,191.26,5388.0,188.4188,188.9418,188.4188,188.7445,5388.0
2023-08-21 13:30:00,191.33,191.65,191.33,191.45,8045.0,188.8136,189.1293,188.8136,188.932,8045.0
2023-08-21 13:40:00,191.51,191.52,191.35,191.43,7492.0,188.9912,189.0011,188.8333,188.9122,7492.0
2023-08-21 13:50:00,191.38,191.52,191.24,191.46,10129.0,188.8629,189.0011,188.7247,188.9418,10129.0
2023-08-21 14:00:00,191.48,191.53,191.4,191.45,13709.0,188.9616,189.0109,188.8826,188.932,13709.0
2023-08-21 14:10:00,191.48,191.74,191.31,191.31,9551.0,188.9616,189.2182,188.7938,188.7938,9551.0
2023-08-21 14:20:00,191.4,191.8,191.4,191.72,4408.0,188.8826,189.2774,188.8826,189.1984,4408.0
2023-08-21 14:30:00,191.65,191.66,191.4,191.46,3004.0,189.1293,189.1392,188.8826,188.9418,3004.0
2023-08-21 14:40:00,191.47,191.7,191.47,191.62,4154.0,188.9517,189.1787,188.9517,189.0997,4154.0
2023-08-21 14:50:00,191.53,191.71,191.52,191.68,2949.0,189.0109,189.1886,189.0011,189.1589,2949.0
2023-08-21 15:00:00,191.72,192.0,191.72,191.92,3262.0,189.1984,189.4747,189.1984,189.3958,3262.0
2023-08-21 15:10:00,191.88,191.88,191.59,191.59,2863.0,189.3563,189.3563,189.0701,189.0701,2863.0
2023-08-21 15:20:00,191.56,191.69,191.53,191.64,5887.0,189.0405,189.1688,189.0109,189.1195,5887.0
2023-08-21 15:30:00,191.66,191.76,191.58,191.68,9126.0,189.1392,189.2379,189.0603,189.1589,9126.0
2023-08-21 15:40:00,191.72,191.82,191.55,191.73,13235.0,189.1984,189.2971,189.0307,189.2083,13235.0
2023-08-21 15:50:00,191.79,191.95,191.54,191.69,68306.0,189.2675,189.4254,189.0208,189.1688,68306.0
2023-08-22 09:30:00,191.81,192.22,191.11,191.7,7299.0,189.2872,189.6918,188.5964,189.1787,7299.0
2023-08-22 09:40:00,191.63,191.73,191.05,191.23,16772.0,189.1096,189.2083,188.5372,188.7149,16772.0
2023-08-22 09:50:00,191.45,191.53,191.07,191.48,3876.0,188.932,189.0109,188.557,188.9616,3876.0
2023-08-22 10:00:00,191.27,191.27,190.98,191.09,2412.0,188.7543,188.7543,188.4682,188.5767,2412.0
2023-08-22 10:10:00,191.19,191.35,190.89,191.34,9664.0,188.6754,188.8333,188.3793,188.8234,9664.0
2023-08-22 10:20:00,191.24,191.33,190.66,190.93,7334.0,188.7247,188.8136,188.1524,188.4188,7334.0
2023-08-22 10:30:00,190.94,191.0,190.57,190.85,3618.0,188.4287,188.4879,188.0635,188.3399,3618.0
2023-08-22 10:40:00,190.8,191.0,190.72,191.0,7784.0,188.2905,188.4879,188.2116,188.4879,7784.0
2023-08-22 10:50:00,191.0,191.34,191.0,191.08,9692.0,188.4879,188.8234,188.4879,188.5668,9692.0
2023-08-22 11:00:00,191.03,191.26,190.99,190.99,21242.0,188.5175,188.7445,188.478,188.478,21242.0
2023-08-22 11:10:00,191.06,191.36,190.96,191.34,147210.0,188.5471,188.8432,188.4484,188.8234,147210.0
2023-08-22 11:20:00,191.26,191.37,190.85,191.09,56617.0,188.7445,188.853,188.3399,188.5767,56617.0
2023-08-22 11:30:00,191.09,191.32,190.98,191.06,18409.0,188.5767,188.8037,188.4682,188.5471,18409.0
2023-08-22 11:40:00,191.06,191.34,191.0,191.11,54600.0,188.5471,188.8234,188.4879,188.5964,54600.0
2023-08-22 11:50:00,191.04,191.12,190.87,190.95,42210.0,188.5274,188.6063,188.3596,188.4385,42210.0
2023-08-22 12:00:00,190.8,191.49,190.78,191.32,30336.0,188.2905,188.9714,188.2708,188.8037,30336.0
2023-08-22 12:10:00,191.32,191.32,191.16,191.25,8206.0,188.8037,188.8037,188.6458,188.7346,8206.0
2023-08-22 12:20:00,191.25,191.25,190.89,190.89,5278.0,188.7346,188.7346,188.3793,188.3793,5278.0
2023-08-22 12:30:00,190.87,191.18,190.81,191.12,7010.0,188.3596,188.6655,188.3004,188.6063,7010.0
2023-08-22 12:40:00,191.17,191.29,191.04,191.1,10881.0,188.6557,188.7741,188.5274,188.5866,10881.0
2023-08-22 12:50:00,191.2,191.29,191.05,191.06,4798.0,188.6853,188.7741,188.5372,188.5471,4798.0
2023-08-22 13:00:00,191.08,191.17,190.97,191.16,8064.0,188.5668,188.6557,188.4583,188.6458,8064.0
2023-08-22 13:10:00,191.06,191.07,190.96,191.0,7183.0,188.5471,188.557,188.4484,188.4879,7183.0
2023-08-22 13:20:00,191.09,191.28,190.96,191.19,23017.0,188.5767,188.7642,188.4484,188.6754,23017.0
2023-08-22 13:30:00,191.19,191.35,191.02,191.08,4090.0,188.6754,188.8333,188.5076,188.5668,4090.0
2023-08-22 13:40:00,191.09,191.09,190.96,190.99,38989.0,188.5767,188.5767,188.4484,188.478,38989.0
2023-08-22 13:50:00,191.02,191.06,190.69,190.97,28902.0,188.5076,188.5471,188.182,188.4583,28902.0
2023-08-22 14:00:00,190.9,191.21,190.85,191.09,7558.0,188.3892,188.6951,188.3399,188.5767,7558.0
2023-08-22 14:10:00,191.02,191.17,190.9,190.95,22391.0,188.5076,188.6557,188.3892,188.4385,22391.0
2023-08-22 14:20:00,190.95,191.26,190.94,191.25,35440.0,188.4385,188.7445,188.4287,188.7346,35440.0
2023-08-22 14:30:00,191.24,191.25,191.07,191.11,6071.0,188.7247,188.7346,188.557,188.5964,6071.0
2023-08-22 14:40:00,191.16,191.21,191.01,191.19,11891.0,188.6458,188.6951,188.4978,188.6754,11891.0
2023-08-22 14:50:00,191.19,191.48,191.1,191.4,14301.0,188.6754,188.9616,188.5866,188.8826,14301.0
2023-08-22 15:00:00,191.41,191.5,191.16,191.16,12412.0,188.8925,188.9813,188.6458,188.6458,12412.0
2023-08-22 15:10:00,191.22,191.4,191.14,191.22,13063.0,188.705,188.8826,188.626,188.705,13063.0
2023-08-22 15:20:00,191.25,191.65,191.19,191.63,15745.0,188.7346,189.1293,188.6754,189.1096,15745.0
2023-08-22 15:30:00,191.68,191.75,191.46,191.51,17331.0,189.1589,189.228,188.9418,188.9912,17331.0
2023-08-22 15:40:00,191.51,191.87,191.5,191.87,29246.0,188.9912,189.3464,188.9813,189.3464,29246.0
2023-08-22 15:50:00,191.87,192.17,191.63,191.91,181018.0,189.3464,189.6425,189.1096,189.3859,181018.0
2023-08-23 09:30:00,193.01,194.54,192.74,194.1,22904.0,190.4715,191.9813,190.205,191.5471,22904.0
2023-08-23 09:40:00,194.58,195.47,194.21,194.42,6764.0,192.0208,192.8991,191.6557,191.8629,6764.0
2023-08-23 09:50:00,194.44,194.7,194.2,194.61,24817.0,191.8826,192.1392,191.6458,192.0504,24817.0
2023-08-23 10:00:00,194.7,195.04,194.59,194.73,18073.0,192.1392,192.4748,192.0307,192.1688,18073.0
2023-08-23 10:10:00,194.73,194.98,194.6,194.88,9464.0,192.1688,192.4155,192.0405,192.3169,9464.0
2023-08-23 10:20:00,194.86,194.89,194.6,194.79,7759.0,192.2971,192.3267,192.0405,192.228,7759.0
2023-08-23 10:30:00,194.8,194.82,194.22,194.36,9801.0,192.2379,192.2576,191.6655,191.8037,9801.0
2023-08-23 10:40:00,194.36,194.55,194.06,194.55,23185.0,191.8037,191.9912,191.5076,191.9912,23185.0
2023-08-23 10:50:00,194.64,194.96,194.64,194.88,2894.0,192.08,192.3958,192.08,192.3169,2894.0
2023-08-23 11:00:00,194.9,194.9,194.53,194.9,5674.0,192.3366,192.3366,191.9715,192.3366,5674.0
2023-08-23 11:10:00,194.91,194.92,194.63,194.64,2760.0,192.3465,192.3563,192.0701,192.08,2760.0
2023-08-23 11:20:00,194.63,194.93,194.62,194.81,6112.0,192.0701,192.3662,192.0603,192.2478,6112.0
2023-08-23 11:30:00,194.89,194.97,194.65,194.7,7249.0,192.3267,192.4057,192.0899,192.1392,7249.0
2023-08-23 11:40:00,194.69,195.29,194.61,195.12,3115.0,192.1294,192.7215,192.0504,192.5537,3115.0
2023-08-23 11:50:00,195.01,195.23,194.98,195.16,2236.0,192.4452,192.6623,192.4155,192.5932,2236.0
2023-08-23 12:00:00,195.18,195.18,194.97,194.98,1117.0,192.6129,192.6129,192.4057,192.4155,1117.0
2023-08-23 12:10:00,194.88,195.08,194.85,195.07,2389.0,192.3169,192.5142,192.2873,192.5044,2389.0
2023-08-23 12:20:00,195.04,195.4,195.04,195.11,32419.0,192.4748,192.83,192.4748,192.5438,32419.0
2023-08-23 12:30:00,195.15,196.0,195.13,195.89,64151.0,192.5833,193.4221,192.5636,193.3136,64151.0
2023-08-23 12:40:00,196.04,196.05,195.83,195.84,2057.0,193.4616,193.4715,193.2544,193.2642,2057.0
2023-08-23 12:50:00,195.88,196.01,195.74,195.78,2104.0,193.3037,193.432,193.1655,193.205,2104.0
2023-08-23 13:00:00,195.8,196.08,195.79,195.81,2100.0,193.2248,193.5011,193.2149,193.2346,2100.0
2023-08-23 13:10:00,195.94,196.18,195.93,196.17,1883.0,193.3629,193.5998,193.353,193.5899,1883.0
2023-08-23 13:20:00,196.17,196.8,196.17,196.79,11191.0,193.5899,194.2116,193.5899,194.2017,11191.0
2023-08-23 13:30:00,196.85,197.16,196.81,197.02,7608.0,194.2609,194.5669,194.2215,194.4287,7608.0
2023-08-23 13:40:00,197.03,197.34,197.02,197.28,2887.0,194.4386,194.7445,194.4287,194.6853,2887.0
2023-08-23 13:50:00,197.17,197.17,196.49,196.59,17357.0,194.5767,194.5767,193.9057,194.0044,17357.0
2023-08-23 14:00:00,196.65,196.72,196.46,196.58,1510.0,194.0636,194.1327,193.8761,193.9945,1510.0
2023-08-23 14:10:00,196.52,196.77,196.52,196.59,2540.0,193.9353,194.182,193.9353,194.0044,2540.0
2023-08-23 14:20:00,196.58,196.72,196.4,196.48,4018.0,193.9945,194.1327,193.8169,193.8958,4018.0
2023-08-23 14:30:00,196.49,196.5,196.21,196.29,2986.0,193.9057,193.9156,193.6294,193.7083,2986.0
2023-08-23 14:40:00,196.24,196.36,196.19,196.25,2800.0,193.659,193.7774,193.6096,193.6688,2800.0
2023-08-23 14:50:00,196.27,196.59,196.15,196.59,36428.0,193.6886,194.0044,193.5702,194.0044,36428.0
2023-08-23 15:00:00,196.75,196.9,196.62,196.65,6428.0,194.1623,194.3103,194.034,194.0636,6428.0
2023-08-23 15:10:00,196.7,196.82,196.26,196.32,4381.0,194.1129,194.2313,193.6787,193.7379,4381.0
2023-08-23 15:20:00,196.2,196.29,196.03,196.29,6603.0,193.6195,193.7083,193.4517,193.7083,6603.0
2023-08-23 15:30:00,196.32,196.43,196.15,196.19,11839.0,193.7379,193.8465,193.5702,193.6096,11839.0
2023-08-23 15:40:00,196.24,196.31,196.04,196.22,15002.0,193.659,193.7281,193.4616,193.6392,15002.0
2023-08-23 15:50:00,196.23,196.35,195.72,196.24,125984.0,193.6491,193.7675,193.1458,193.659,125984.0
2023-08-24 09:30:00,197.59,198.52,196.83,197.41,34268.0,194.9912,195.909,194.2412,194.8136,34268.0
2023-08-24 09:40:00,197.2,198.22,197.15,197.77,8111.0,194.6063,195.6129,194.557,195.1688,8111.0
2023-08-24 09:50:00,197.63,198.65,197.36,198.55,5726.0,195.0307,196.0373,194.7642,195.9386,5726.0
2023-08-24 10:00:00,198.69,198.85,197.75,197.75,10708.0,196.0767,196.2346,195.1491,195.1491,10708.0
2023-08-24 10:10:00,197.78,197.78,197.09,197.3,7728.0,195.1787,195.1787,194.4978,194.705,7728.0
2023-08-24 10:20:00,197.32,197.53,196.82,196.99,11098.0,194.7248,194.932,194.2313,194.3991,11098.0
2023-08-24 10:30:00,196.88,197.14,196.54,197.14,9770.0,194.2906,194.5471,193.955,194.5471,9770.0
2023-08-24 10:40:00,197.3,197.3,196.84,196.94,7287.0,194.705,194.705,194.2511,194.3498,7287.0
2023-08-24 10:50:00,197.0,197.33,196.82,196.82,13305.0,194.409,194.7346,194.2313,194.2313,13305.0
2023-08-24 11:00:00,196.81,197.01,196.61,196.94,41397.0,194.2215,194.4188,194.0241,194.3498,41397.0
2023-08-24 11:10:00,196.99,197.07,196.72,196.81,9605.0,194.3991,194.4781,194.1327,194.2215,9605.0
2023-08-24 11:20:00,196.74,197.06,196.44,196.61,5433.0,194.1524,194.4682,193.8563,194.0241,5433.0
2023-08-24 11:30:00,196.59,197.13,196.53,197.12,15716.0,194.0044,194.5373,193.9452,194.5274,15716.0
2023-08-24 11:40:00,197.01,197.14,196.4,196.85,34246.0,194.4188,194.5471,193.8169,194.2609,34246.0
2023-08-24 11:50:00,196.81,196.96,196.52,196.6,19041.0,194.2215,194.3695,193.9353,194.0142,19041.0
2023-08-24 12:00:00,196.6,197.01,196.42,196.94,14691.0,194.0142,194.4188,193.8366,194.3498,14691.0
2023-08-24 12:10:00,196.98,197.21,196.86,196.86,6789.0,194.3892,194.6162,194.2708,194.2708,6789.0
2023-08-24 12:20:00,196.84,196.92,196.63,196.78,3352.0,194.2511,194.33,194.0438,194.1919,3352.0
2023-08-24 12:30:00,196.79,196.84,196.49,196.59,2300.0,194.2017,194.2511,193.9057,194.0044,2300.0
2023-08-24 12:40:00,196.53,197.08,196.52,197.08,5379.0,193.9452,194.4879,193.9353,194.4879,5379.0
2023-08-24 12:50:00,197.02,197.25,196.12,196.18,14069.0,194.4287,194.6557,193.5406,193.5998,14069.0
2023-08-24 13:00:00,196.19,196.76,196.07,196.49,5000.0,193.6096,194.1721,193.4912,193.9057,5000.0
2023-08-24 13:10:00,196.37,196.54,196.14,196.25,3011.0,193.7873,193.955,193.5603,193.6688,3011.0
2023-08-24 13:20:00,196.19,196.44,196.18,196.29,6852.0,193.6096,193.8563,193.5998,193.7083,6852.0
2023-08-24 13:30:00,196.3,196.37,196.22,196.28,5908.0,193.7182,193.7873,193.6392,193.6984,5908.0
2023-08-24 13:40:00,196.28,196.42,196.22,196.39,6179.0,193.6984,193.8366,193.6392,193.807,6179.0
2023-08-24 13:50:00,196.39,196.72,196.13,196.72,72390.0,193.807,194.1327,193.5504,194.1327,72390.0
2023-08-24 14:00:00,196.79,196.88,196.47,196.65,88613.0,194.2017,194.2906,193.8859,194.0636,88613.0
2023-08-24 14:10:00,196.69,197.03,196.69,196.84,12794.0,194.1031,194.4386,194.1031,194.2511,12794.0
2023-08-24 14:20:00,196.74,197.03,196.74,196.84,7025.0,194.1524,194.4386,194.1524,194.2511,7025.0
2023-08-24 14:30:00,196.92,197.03,196.49,196.65,8690.0,194.33,194.4386,193.9057,194.0636,8690.0
2023-08-24 14:40:00,196.68,196.71,196.45,196.53,6529.0,194.0932,194.1228,193.8662,193.9452,6529.0
2023-08-24 14:50:00,196.56,196.99,196.55,196.95,23103.0,193.9748,194.3991,193.9649,194.3596,23103.0
2023-08-24 15:00:00,196.94,197.2,196.82,196.98,4817.0,194.3498,194.6063,194.2313,194.3892,4817.0
2023-08-24 15:10:00,196.91,197.07,196.83,196.92,24590.0,194.3202,194.4781,194.2412,194.33,24590.0
2023-08-24 15:20:00,196.94,197.12,196.82,197.12,17563.0,194.3498,194.5274,194.2313,194.5274,17563.0
2023-08-24 15:30:00,197.15,197.22,197.0,197.12,79907.0,194.557,194.6261,194.409,194.5274,79907.0
2023-08-24 15:40:00,197.1,197.21,196.62,196.76,113658.0,194.5077,194.6162,194.034,194.1721,113658.0
2023-08-24 15:50:00,196.77,196.96,196.42,196.44,172507.0,194.182,194.3695,193.8366,193.8563,172507.0
2023-08-25 09:30:00,197.78,198.91,197.45,198.4,26845.0,195.1787,196.2939,194.8531,195.7906,26845.0
2023-08-25 09:40:00,198.6,198.6,197.35,198.1,12464.0,195.9879,195.9879,194.7544,195.4945,12464.0
2023-08-25 09:50:00,197.6,197.94,197.3,197.93,9399.0,195.0011,195.3366,194.705,195.3267,9399.0
2023-08-25 10:00:00,197.89,198.23,197.09,197.09,116700.0,195.2873,195.6228,194.4978,194.4978,116700.0
2023-08-25 10:10:00,197.17,198.65,197.05,197.81,7191.0,194.5767,196.0373,194.4583,195.2083,7191.0
2023-08-25 10:20:00,197.58,197.74,197.13,197.44,55996.0,194.9813,195.1392,194.5373,194.8432,55996.0
2023-08-25 10:30:00,197.44,197.44,196.69,197.0,46020.0,194.8432,194.8432,194.1031,194.409,46020.0
2023-08-25 10:40:00,197.11,197.11,196.47,196.84,174079.0,194.5175,194.5175,193.8859,194.2511,174079.0
2023-08-25 10:50:00,196.8,196.89,196.75,196.81,78982.0,194.2116,194.3004,194.1623,194.2215,78982.0
2023-08-25 11:00:00,196.75,197.27,196.64,196.77,29738.0,194.1623,194.6754,194.0537,194.182,29738.0
2023-08-25 11:10:00,196.95,197.07,196.58,196.9,8840.0,194.3596,194.4781,193.9945,194.3103,8840.0
2023-08-25 11:20:00,196.99,197.55,196.85,197.54,5817.0,194.3991,194.9517,194.2609,194.9419,5817.0
2023-08-25 11:30:00,197.5,197.85,197.3,197.85,4450.0,194.9024,195.2478,194.705,195.2478,4450.0
2023-08-25 11:40:00,197.84,197.85,197.41,197.42,2000.0,195.2379,195.2478,194.8136,194.8235,2000.0
2023-08-25 11:50:00,197.47,197.7,196.76,196.93,3679.0,194.8728,195.0998,194.1721,194.3399,3679.0
2023-08-25 12:00:00,197.09,197.3,196.95,197.13,5016.0,194.4978,194.705,194.3596,194.5373,5016.0
2023-08-25 12:10:00,197.23,197.29,197.04,197.04,2309.0,194.636,194.6952,194.4485,194.4485,2309.0
2023-08-25 12:20:00,197.2,197.82,197.18,197.81,2488.0,194.6063,195.2182,194.5866,195.2083,2488.0
2023-08-25 12:30:00,197.69,197.83,197.57,197.64,4960.0,195.0899,195.2281,194.9715,195.0406,4960.0
2023-08-25 12:40:00,197.64,198.01,197.63,197.8,5395.0,195.0406,195.4057,195.0307,195.1985,5395.0
2023-08-25 12:50:00,197.79,197.89,197.54,197.85,5666.0,195.1886,195.2873,194.9419,195.2478,5666.0
2023-08-25 13:00:00,197.83,198.02,197.81,197.88,2935.0,195.2281,195.4156,195.2083,195.2774,2935.0
2023-08-25 13:10:00,197.83,197.97,197.73,197.82,4999.0,195.2281,195.3662,195.1294,195.2182,4999.0
2023-08-25 13:20:00,197.79,197.89,197.49,197.56,5899.0,195.1886,195.2873,194.8925,194.9616,5899.0
2023-08-25 13:30:00,197.65,197.7,197.0,197.0,3840.0,195.0504,195.0998,194.409,194.409,3840.0
2023-08-25 13:40:00,197.0,197.24,197.0,197.19,4823.0,194.409,194.6458,194.409,194.5965,4823.0
2023-08-25 13:50:00,197.29,197.35,197.14,197.32,2077.0,194.6952,194.7544,194.5471,194.7248,2077.0
2023-08-25 14:00:00,197.38,197.53,197.22,197.53,1981.0,194.784,194.932,194.6261,194.932,1981.0
2023-08-25 14:10:00,197.61,197.66,197.39,197.56,2508.0,195.011,195.0603,194.7938,194.9616,2508.0
2023-08-25 14:20:00,197.67,197.83,197.6,197.83,2763.0,195.0702,195.2281,195.0011,195.2281,2763.0
2023-08-25 14:30:00,197.83,198.15,197.76,198.0,5063.0,195.2281,195.5439,195.159,195.3958,5063.0
2023-08-25 14:40:00,198.06,198.13,197.81,198.07,2240.0,195.455,195.5241,195.2083,195.4649,2240.0
2023-08-25 14:50:00,197.99,198.31,197.93,198.3,1650.0,195.386,195.7017,195.3267,195.6919,1650.0
2023-08-25 15:00:00,198.38,198.59,198.13,198.31,3242.0,195.7708,195.9781,195.5241,195.7017,3242.0
2023-08-25 15:10:00,198.31,198.43,197.8,198.03,57962.0,195.7017,195.8202,195.1985,195.4254,57962.0
2023-08-25 15:20:00,198.13,198.38,198.05,198.33,2823.0,195.5241,195.7708,195.4452,195.7215,2823.0
2023-08-25 15:30:00,198.31,198.53,197.99,198.0,66741.0,195.7017,195.9189,195.386,195.3958,66741.0
2023-08-25 15:40:00,198.06,198.12,197.75,197.75,14743.0,195.455,195.5142,195.1491,195.1491,14743.0
2023-08-25 15:50:00,197.64,198.05,197.34,197.97,104226.0,195.0406,195.4452,194.7445,195.3662,104226.0
2023-08-28 09:30:00,198.75,199.12,198.75,199.12,3337.0,196.136,196.5011,196.136,196.5011,3337.0
2023-08-28 09:40:00,199.11,199.45,198.69,199.33,1953.0,196.4912,196.8268,196.0767,196.7083,1953.0
2023-08-28 09:50:00,199.49,199.49,199.18,199.28,1571.0,196.8662,196.8662,196.5603,196.659,1571.0
2023-08-28 10:00:00,199.49,199.49,199.03,199.08,6215.0,196.8662,196.8662,196.4123,196.4616,6215.0
2023-08-28 10:10:00,199.06,199.1,198.68,198.78,8362.0,196.4419,196.4814,196.0669,196.1656,8362.0
2023-08-28 10:20:00,198.78,199.14,198.77,199.0,3179.0,196.1656,196.5208,196.1557,196.3827,3179.0
2023-08-28 10:30:00,199.08,199.12,198.6,198.6,4703.0,196.4616,196.5011,195.9879,195.9879,4703.0
2023-08-28 10:40:00,198.62,198.71,198.39,198.45,1347.0,196.0077,196.0965,195.7807,195.8399,1347.0
2023-08-28 10:50:00,198.33,198.79,198.09,198.75,30196.0,195.7215,196.1754,195.4846,196.136,30196.0
2023-08-28 11:00:00,198.63,198.64,198.32,198.56,3211.0,196.0175,196.0274,195.7116,195.9485,3211.0
2023-08-28 11:10:00,198.64,198.88,198.52,198.75,1525.0,196.0274,196.2643,195.909,196.136,1525.0
2023-08-28 11:20:00,198.84,199.23,198.81,199.01,2804.0,196.2248,196.6096,196.1952,196.3925,2804.0
2023-08-28 11:30:00,199.01,199.44,198.95,199.44,2158.0,196.3925,196.8169,196.3333,196.8169,2158.0
2023-08-28 11:40:00,199.5,199.5,199.1,199.13,1309.0,196.8761,196.8761,196.4814,196.511,1309.0
2023-08-28 11:50:00,199.21,199.75,199.14,199.75,3627.0,196.5899,197.1228,196.5208,197.1228,3627.0
2023-08-28 12:00:00,199.68,199.79,199.54,199.79,1057.0,197.0537,197.1623,196.9156,197.1623,1057.0
2023-08-28 12:10:00,199.8,200.0,199.64,199.86,17197.0,197.1722,197.3695,197.0143,197.2314,17197.0
2023-08-28 12:20:00,199.65,200.05,199.56,199.95,6004.0,197.0241,197.4189,196.9353,197.3202,6004.0
2023-08-28 12:30:00,199.89,199.89,199.4,199.49,3000.0,197.261,197.261,196.7774,196.8662,3000.0
2023-08-28 12:40:00,199.46,199.72,199.46,199.72,4409.0,196.8366,197.0932,196.8366,197.0932,4409.0
2023-08-28 12:50:00,199.77,200.01,199.77,200.01,2482.0,197.1425,197.3794,197.1425,197.3794,2482.0
2023-08-28 13:00:00,200.14,200.8,200.12,200.55,6905.0,197.5077,198.159,197.4879,197.9123,6905.0
2023-08-28 13:10:00,200.47,200.57,200.31,200.57,3017.0,197.8333,197.932,197.6754,197.932,3017.0
2023-08-28 13:20:00,200.5,200.58,200.14,200.58,3643.0,197.8629,197.9419,197.5077,197.9419,3643.0
2023-08-28 13:30:00,200.59,200.72,200.18,200.37,3608.0,197.9518,198.08,197.5472,197.7347,3608.0
2023-08-28 13:40:00,200.14,200.14,199.85,199.87,3576.0,197.5077,197.5077,197.2215,197.2412,3576.0
2023-08-28 13:50:00,199.95,200.19,199.35,199.48,4143.0,197.3202,197.557,196.7281,196.8564,4143.0
2023-08-28 14:00:00,199.26,199.29,199.03,199.22,4014.0,196.6393,196.6689,196.4123,196.5998,4014.0
2023-08-28 14:10:00,199.33,199.33,198.93,199.15,5760.0,196.7083,196.7083,196.3136,196.5307,5760.0
2023-08-28 14:20:00,199.25,199.32,199.17,199.26,2936.0,196.6294,196.6985,196.5504,196.6393,2936.0
2023-08-28 14:30:00,199.3,199.56,199.22,199.32,4499.0,196.6787,196.9353,196.5998,196.6985,4499.0
2023-08-28 14:40:00,199.31,199.32,199.11,199.24,3525.0,196.6886,196.6985,196.4912,196.6195,3525.0
2023-08-28 14:50:00,199.18,199.53,199.18,199.46,6354.0,196.5603,196.9057,196.5603,196.8366,6354.0
2023-08-28 15:00:00,199.6,199.87,199.46,199.76,3657.0,196.9748,197.2412,196.8366,197.1327,3657.0
2023-08-28 15:10:00,199.83,199.83,199.42,199.44,8087.0,197.2018,197.2018,196.7971,196.8169,8087.0
2023-08-28 15:20:00,199.43,199.76,199.25,199.76,7598.0,196.807,197.1327,196.6294,197.1327,7598.0
2023-08-28 15:30:00,199.72,199.95,199.67,199.67,10778.0,197.0932,197.3202,197.0439,197.0439,10778.0
2023-08-28 15:40:00,199.73,200.08,199.57,199.57,18258.0,197.1031,197.4485,196.9452,196.9452,18258.0
2023-08-28 15:50:00,199.65,200.07,199.56,199.87,52663.0,197.0241,197.4386,196.9353,197.2412,52663.0
2023-08-29 09:30:00,199.98,201.47,199.19,200.95,7227.0,197.3498,198.8202,196.5702,198.307,7227.0
2023-08-29 09:40:00,201.09,201.89,200.92,201.42,7596.0,198.4452,199.2347,198.2774,198.7708,7596.0
2023-08-29 09:50:00,201.42,201.77,201.4,201.6,2332.0,198.7708,199.1162,198.7511,198.9485,2332.0
2023-08-29 10:00:00,201.64,202.31,201.58,202.28,8231.0,198.9879,199.6491,198.9287,199.6195,8231.0
2023-08-29 10:10:00,202.34,202.9,202.04,202.72,6549.0,199.6787,200.2314,199.3827,200.0537,6549.0
2023-08-29 10:20:00,202.8,203.59,202.8,203.5,8757.0,200.1327,200.9123,200.1327,200.8235,8757.0
2023-08-29 10:30:00,203.55,203.79,203.38,203.42,6002.0,200.8728,201.1097,200.7051,200.7445,6002.0
2023-08-29 10:40:00,203.39,203.74,203.02,203.74,5514.0,200.7149,201.0603,200.3498,201.0603,5514.0
2023-08-29 10:50:00,203.76,203.86,203.52,203.57,3069.0,201.0801,201.1788,200.8432,200.8926,3069.0
2023-08-29 11:00:00,203.56,204.14,203.47,203.96,6964.0,200.8827,201.4551,200.7939,201.2774,6964.0
2023-08-29 11:10:00,203.97,204.32,203.92,204.3,9834.0,201.2873,201.6327,201.238,201.613,9834.0
2023-08-29 11:20:00,204.27,204.34,203.93,204.1,17329.0,201.5834,201.6524,201.2478,201.4156,17329.0
2023-08-29 11:30:00,204.09,204.58,204.09,204.45,4242.0,201.4057,201.8893,201.4057,201.761,4242.0
2023-08-29 11:40:00,204.45,204.61,204.38,204.42,4791.0,201.761,201.9189,201.6919,201.7314,4791.0
2023-08-29 11:50:00,204.47,204.5,204.38,204.49,3796.0,201.7807,201.8103,201.6919,201.8005,3796.0
2023-08-29 12:00:00,204.51,204.51,204.28,204.38,1768.0,201.8202,201.8202,201.5932,201.6919,1768.0
2023-08-29 12:10:00,204.47,204.92,204.45,204.79,5033.0,201.7807,202.2248,201.761,202.0965,5033.0
2023-08-29 12:20:00,204.85,205.13,204.76,205.13,12262.0,202.1557,202.432,202.0669,202.432,12262.0
2023-08-29 12:30:00,205.05,205.05,204.75,204.84,3071.0,202.3531,202.3531,202.057,202.1459,3071.0
2023-08-29 12:40:00,204.82,205.05,204.76,205.05,5366.0,202.1261,202.3531,202.0669,202.3531,5366.0
2023-08-29 12:50:00,204.94,205.35,204.92,205.24,3544.0,202.2445,202.6492,202.2248,202.5406,3544.0
2023-08-29 13:00:00,205.25,205.49,205.25,205.41,1822.0,202.5505,202.7873,202.5505,202.7084,1822.0
2023-08-29 13:10:00,205.35,205.63,205.31,205.49,4965.0,202.6492,202.9255,202.6097,202.7873,4965.0
2023-08-29 13:20:00,205.47,205.61,205.44,205.58,7191.0,202.7676,202.9057,202.738,202.8761,7191.0
2023-08-29 13:30:00,205.53,205.85,205.5,205.85,5830.0,202.8268,203.1426,202.7972,203.1426,5830.0
2023-08-29 13:40:00,205.84,205.84,205.73,205.78,789.0,203.1327,203.1327,203.0242,203.0735,789.0
2023-08-29 13:50:00,205.65,205.73,205.23,205.44,5872.0,202.9452,203.0242,202.5307,202.738,5872.0
2023-08-29 14:00:00,205.44,205.69,205.44,205.62,4655.0,202.738,202.9847,202.738,202.9156,4655.0
2023-08-29 14:10:00,205.65,205.78,205.63,205.63,2000.0,202.9452,203.0735,202.9255,202.9255,2000.0
2023-08-29 14:20:00,205.47,205.64,205.41,205.43,2900.0,202.7676,202.9353,202.7084,202.7281,2900.0
2023-08-29 14:30:00,205.54,205.91,205.54,205.81,4403.0,202.8367,203.2018,202.8367,203.1031,4403.0
2023-08-29 14:40:00,205.74,205.99,205.52,205.52,4392.0,203.034,203.2807,202.8169,202.8169,4392.0
2023-08-29 14:50:00,205.64,205.82,205.5,205.8,5688.0,202.9353,203.113,202.7972,203.0932,5688.0
2023-08-29 15:00:00,205.69,205.82,205.64,205.77,4459.0,202.9847,203.113,202.9353,203.0636,4459.0
2023-08-29 15:10:00,205.69,206.09,205.65,206.03,11334.0,202.9847,203.3794,202.9452,203.3202,11334.0
2023-08-29 15:20:00,206.09,206.32,206.09,206.27,3308.0,203.3794,203.6064,203.3794,203.5571,3308.0
2023-08-29 15:30:00,206.28,206.28,205.96,206.11,7224.0,203.5669,203.5669,203.2511,203.3992,7224.0
2023-08-29 15:40:00,206.08,206.3,206.01,206.14,8674.0,203.3696,203.5867,203.3005,203.4288,8674.0
2023-08-29 15:50:00,206.07,206.07,205.07,205.41,69396.0,203.3597,203.3597,202.3728,202.7084,69396.0
2023-08-30 09:30:00,205.57,206.93,204.66,206.9,9815.0,202.8663,204.2084,201.9682,204.1788,9815.0
2023-08-30 09:40:00,206.86,207.32,206.69,206.88,1641.0,204.1393,204.5932,203.9715,204.159,1641.0
2023-08-30 09:50:00,207.03,207.1,206.68,207.09,2722.0,204.3071,204.3761,203.9617,204.3663,2722.0
2023-08-30 10:00:00,207.15,207.29,206.93,207.1,2321.0,204.4255,204.5636,204.2084,204.3761,2321.0
2023-08-30 10:10:00,207.01,207.06,206.49,206.59,2843.0,204.2873,204.3367,203.7742,203.8728,2843.0
2023-08-30 10:20:00,206.65,206.77,206.25,206.41,2525.0,203.9321,204.0505,203.5373,203.6952,2525.0
2023-08-30 10:30:00,206.47,206.75,206.44,206.53,4035.0,203.7544,204.0307,203.7248,203.8136,4035.0
2023-08-30 10:40:00,206.64,206.96,206.51,206.92,4842.0,203.9222,204.238,203.7939,204.1985,4842.0
2023-08-30 10:50:00,206.84,207.25,206.84,207.19,3339.0,204.1196,204.5242,204.1196,204.465,3339.0
2023-08-30 11:00:00,207.16,207.16,206.83,206.83,823.0,204.4353,204.4353,204.1097,204.1097,823.0
2023-08-30 11:10:00,206.81,207.22,206.81,207.22,1243.0,204.09,204.4946,204.09,204.4946,1243.0
2023-08-30 11:20:00,207.19,207.19,207.07,207.07,603.0,204.465,204.465,204.3465,204.3465,603.0
2023-08-30 11:30:00,207.13,207.39,207.13,207.32,2028.0,204.4057,204.6623,204.4057,204.5932,2028.0
2023-08-30 11:40:00,207.33,207.41,207.13,207.14,3668.0,204.6031,204.6821,204.4057,204.4156,3668.0
2023-08-30 11:50:00,207.14,207.17,206.85,207.03,3165.0,204.4156,204.4452,204.1294,204.3071,3165.0
2023-08-30 12:00:00,207.14,207.14,206.92,207.06,3300.0,204.4156,204.4156,204.1985,204.3367,3300.0
2023-08-30 12:10:00,207.04,207.29,206.94,207.22,3268.0,204.3169,204.5636,204.2182,204.4946,3268.0
2023-08-30 12:20:00,207.19,207.25,207.13,207.25,1200.0,204.465,204.5242,204.4057,204.5242,1200.0
2023-08-30 12:30:00,207.32,207.33,206.94,206.95,1637.0,204.5932,204.6031,204.2182,204.2281,1637.0
2023-08-30 12:40:00,206.97,207.07,206.9,207.06,3582.0,204.2478,204.3465,204.1788,204.3367,3582.0
2023-08-30 12:50:00,207.04,207.06,206.89,206.89,1800.0,204.3169,204.3367,204.1689,204.1689,1800.0
2023-08-30 13:00:00,206.94,207.14,206.9,207.06,2113.0,204.2182,204.4156,204.1788,204.3367,2113.0
2023-08-30 13:10:00,207.12,207.35,207.12,207.34,2305.0,204.3959,204.6228,204.3959,204.613,2305.0
2023-08-30 13:20:00,207.35,207.38,207.19,207.25,2220.0,204.6228,204.6525,204.465,204.5242,2220.0
2023-08-30 13:30:00,207.33,207.52,207.33,207.38,3248.0,204.6031,204.7906,204.6031,204.6525,3248.0
2023-08-30 13:40:00,207.34,207.37,207.16,207.19,2606.0,204.613,204.6426,204.4353,204.465,2606.0
2023-08-30 13:50:00,207.14,207.19,207.0,207.08,2649.0,204.4156,204.465,204.2775,204.3564,2649.0
2023-08-30 14:00:00,207.03,207.07,206.97,206.99,1255.0,204.3071,204.3465,204.2478,204.2676,1255.0
2023-08-30 14:10:00,206.99,207.4,206.99,207.3,4293.0,204.2676,204.6722,204.2676,204.5735,4293.0
2023-08-30 14:20:00,207.28,207.32,207.05,207.15,6706.0,204.5538,204.5932,204.3268,204.4255,6706.0
2023-08-30 14:30:00,207.19,207.47,207.19,207.47,1415.0,204.465,204.7413,204.465,204.7413,1415.0
2023-08-30 14:40:00,207.53,207.86,207.52,207.77,3696.0,204.8005,205.1261,204.7906,205.0373,3696.0
2023-08-30 14:50:00,207.75,207.82,207.67,207.73,1764.0,205.0176,205.0867,204.9386,204.9979,1764.0
2023-08-30 15:00:00,207.81,207.83,207.62,207.63,2114.0,205.0768,205.0965,204.8893,204.8992,2114.0
2023-08-30 15:10:00,207.66,207.75,207.16,207.16,5790.0,204.9288,205.0176,204.4353,204.4353,5790.0
2023-08-30 15:20:00,207.15,207.34,207.13,207.27,2419.0,204.4255,204.613,204.4057,204.5439,2419.0
2023-08-30 15:30:00,207.27,207.34,207.16,207.3,2743.0,204.5439,204.613,204.4353,204.5735,2743.0
2023-08-30 15:40:00,207.34,207.35,207.12,207.12,6757.0,204.613,204.6228,204.3959,204.3959,6757.0
2023-08-30 15:50:00,206.94,207.66,206.93,207.47,65198.0,204.2182,204.9288,204.2084,204.7413,65198.0
2023-08-31 09:30:00,208.0,209.07,208.0,209.07,5935.0,205.2643,206.3202,205.2643,206.3202,5935.0
2023-08-31 09:40:00,208.75,208.96,208.43,208.56,6242.0,206.0044,206.2117,205.6886,205.8169,6242.0
2023-08-31 09:50:00,208.76,208.76,208.35,208.5,3508.0,206.0143,206.0143,205.6097,205.7577,3508.0
2023-08-31 10:00:00,208.22,208.29,208.04,208.29,9161.0,205.4814,205.5505,205.3038,205.5505,9161.0
2023-08-31 10:10:00,208.27,208.79,208.13,208.13,3555.0,205.5307,206.0439,205.3926,205.3926,3555.0
2023-08-31 10:20:00,208.13,208.36,207.89,207.89,3785.0,205.3926,205.6196,205.1557,205.1557,3785.0
2023-08-31 10:30:00,207.86,207.86,207.46,207.59,3609.0,205.1261,205.1261,204.7314,204.8597,3609.0
2023-08-31 10:40:00,207.6,207.62,207.33,207.57,2800.0,204.8696,204.8893,204.6031,204.84,2800.0
2023-08-31 10:50:00,207.67,207.77,207.33,207.45,2617.0,204.9386,205.0373,204.6031,204.7215,2617.0
2023-08-31 11:00:00,207.48,207.53,207.29,207.53,3924.0,204.7511,204.8005,204.5636,204.8005,3924.0
2023-08-31 11:10:00,207.62,207.72,207.4,207.47,1511.0,204.8893,204.988,204.6722,204.7413,1511.0
2023-08-31 11:20:00,207.21,207.84,207.21,207.84,14492.0,204.4847,205.1064,204.4847,205.1064,14492.0
2023-08-31 11:30:00,207.78,207.78,207.32,207.52,2252.0,205.0472,205.0472,204.5932,204.7906,2252.0
2023-08-31 11:40:00,207.68,207.68,207.49,207.64,2733.0,204.9485,204.9485,204.761,204.909,2733.0
2023-08-31 11:50:00,207.71,207.74,207.53,207.6,2548.0,204.9781,205.0077,204.8005,204.8696,2548.0
2023-08-31 12:00:00,207.62,207.89,207.5,207.88,4235.0,204.8893,205.1557,204.7709,205.1459,4235.0
2023-08-31 12:10:00,208.11,208.13,207.91,207.96,2671.0,205.3729,205.3926,205.1755,205.2248,2671.0
2023-08-31 12:20:00,207.91,208.05,207.79,208.05,1384.0,205.1755,205.3136,205.0571,205.3136,1384.0
2023-08-31 12:30:00,208.06,208.26,208.06,208.19,2539.0,205.3235,205.5209,205.3235,205.4518,2539.0
2023-08-31 12:40:00,208.3,208.3,207.8,207.88,3303.0,205.5604,205.5604,205.0669,205.1459,3303.0
2023-08-31 12:50:00,207.89,208.0,207.78,207.96,3341.0,205.1557,205.2643,205.0472,205.2248,3341.0
2023-08-31 13:00:00,208.01,208.05,207.65,208.05,1995.0,205.2742,205.3136,204.9189,205.3136,1995.0
2023-08-31 13:10:00,208.06,208.23,208.04,208.23,1254.0,205.3235,205.4913,205.3038,205.4913,1254.0
2023-08-31 13:20:00,208.17,208.4,208.17,208.39,3312.0,205.4321,205.659,205.4321,205.6492,3312.0
2023-08-31 13:30:00,208.39,208.39,207.68,207.77,5245.0,205.6492,205.6492,204.9485,205.0373,5245.0
2023-08-31 13:40:00,207.89,207.9,207.69,207.75,1520.0,205.1557,205.1656,204.9584,205.0176,1520.0
2023-08-31 13:50:00,207.77,207.8,207.61,207.69,2328.0,205.0373,205.0669,204.8794,204.9584,2328.0
2023-08-31 14:00:00,207.73,207.81,207.57,207.6,3698.0,204.9979,205.0768,204.84,204.8696,3698.0
2023-08-31 14:10:00,207.54,207.72,207.54,207.71,1970.0,204.8104,204.988,204.8104,204.9781,1970.0
2023-08-31 14:20:00,207.71,207.81,207.56,207.56,2800.0,204.9781,205.0768,204.8301,204.8301,2800.0
2023-08-31 14:30:00,207.55,207.55,207.2,207.2,1507.0,204.8202,204.8202,204.4748,204.4748,1507.0
2023-08-31 14:40:00,207.05,207.05,206.8,206.8,800.0,204.3268,204.3268,204.0801,204.0801,800.0
2023-08-31 14:50:00,206.79,206.95,206.79,206.83,1740.0,204.0702,204.2281,204.0702,204.1097,1740.0
2023-08-31 15:00:00,206.84,207.06,206.83,207.02,1505.0,204.1196,204.3367,204.1097,204.2972,1505.0
2023-08-31 15:10:00,207.1,207.36,207.1,207.34,2503.0,204.3761,204.6327,204.3761,204.613,2503.0
2023-08-31 15:20:00,207.3,207.32,207.03,207.19,3010.0,204.5735,204.5932,204.3071,204.465,3010.0
2023-08-31 15:30:00,207.18,207.18,206.72,206.81,4439.0,204.4551,204.4551,204.0011,204.09,4439.0
2023-08-31 15:40:00,206.81,207.05,206.76,207.03,7924.0,204.09,204.3268,204.0406,204.3071,7924.0
2023-08-31 15:50:00,207.08,207.31,206.69,206.7,42133.0,204.3564,204.5834,203.9715,203.9814,42133.0
2023-09-01 09:30:00,207.57,209.24,206.91,208.81,19056.0,204.84,206.488,204.1886,206.0636,19056.0
2023-09-01 09:40:00,208.81,208.84,207.55,207.66,5538.0,206.0636,206.0933,204.8202,204.9288,5538.0
2023-09-01 09:50:00,207.22,207.6,207.05,207.6,2573.0,204.4946,204.8696,204.3268,204.8696,2573.0
2023-09-01 10:00:00,207.49,207.93,207.09,207.57,6799.0,204.761,205.1952,204.3663,204.84,6799.0
2023-09-01 10:10:00,207.71,208.31,207.63,208.31,9238.0,204.9781,205.5702,204.8992,205.5702,9238.0
2023-09-01 10:20:00,208.19,208.44,207.97,208.44,5424.0,205.4518,205.6985,205.2347,205.6985,5424.0
2023-09-01 10:30:00,208.37,208.37,207.47,207.53,7649.0,205.6294,205.6294,204.7413,204.8005,7649.0
2023-09-01 10:40:00,207.43,207.5,207.06,207.17,3983.0,204.7018,204.7709,204.3367,204.4452,3983.0
2023-09-01 10:50:00,207.17,207.33,206.64,206.72,8094.0,204.4452,204.6031,203.9222,204.0011,8094.0
2023-09-01 11:00:00,206.72,207.06,206.7,207.02,5983.0,204.0011,204.3367,203.9814,204.2972,5983.0
2023-09-01 11:10:00,207.02,207.55,206.97,207.55,5112.0,204.2972,204.8202,204.2478,204.8202,5112.0
2023-09-01 11:20:00,207.49,207.72,207.49,207.71,4496.0,204.761,204.988,204.761,204.9781,4496.0
2023-09-01 11:30:00,207.71,207.72,207.32,207.37,3774.0,204.9781,204.988,204.5932,204.6426,3774.0
2023-09-01 11:40:00,207.3,207.38,207.24,207.31,2808.0,204.5735,204.6525,204.5143,204.5834,2808.0
2023-09-01 11:50:00,207.31,207.39,207.11,207.34,4797.0,204.5834,204.6623,204.386,204.613,4797.0
2023-09-01 12:00:00,207.3,207.3,206.73,207.29,3978.0,204.5735,204.5735,204.011,204.5636,3978.0
2023-09-01 12:10:00,207.29,207.29,207.26,207.27,600.0,204.5636,204.5636,204.534,204.5439,600.0
2023-09-01 12:20:00,207.29,207.41,207.29,207.33,1747.0,204.5636,204.6821,204.5636,204.6031,1747.0
2023-09-01 12:30:00,207.39,207.55,207.22,207.27,5376.0,204.6623,204.8202,204.4946,204.5439,5376.0
2023-09-01 12:40:00,206.96,207.19,206.64,207.0,3435.0,204.238,204.465,203.9222,204.2775,3435.0
2023-09-01 12:50:00,207.23,207.33,207.23,207.31,1500.0,204.5044,204.6031,204.5044,204.5834,1500.0
2023-09-01 13:00:00,207.17,207.25,207.1,207.13,3446.0,204.4452,204.5242,204.3761,204.4057,3446.0
2023-09-01 13:10:00,207.07,207.07,206.99,207.01,408.0,204.3465,204.3465,204.2676,204.2873,408.0
2023-09-01 13:20:00,207.09,207.13,206.82,206.99,1458.0,204.3663,204.4057,204.0998,204.2676,1458.0
2023-09-01 13:30:00,206.91,206.91,206.75,206.75,2930.0,204.1886,204.1886,204.0307,204.0307,2930.0
2023-09-01 13:40:00,206.86,206.86,206.75,206.75,300.0,204.1393,204.1393,204.0307,204.0307,300.0
2023-09-01 13:50:00,206.84,206.9,206.72,206.85,1746.0,204.1196,204.1788,204.0011,204.1294,1746.0
2023-09-01 14:00:00,206.82,206.97,206.82,206.94,5080.0,204.0998,204.2478,204.0998,204.2182,5080.0
2023-09-01 14:10:00,206.99,207.05,206.92,207.01,6346.0,204.2676,204.3268,204.1985,204.2873,6346.0
2023-09-01 14:20:00,206.87,206.87,206.36,206.37,902.0,204.1492,204.1492,203.6459,203.6557,902.0
2023-09-01 14:30:00,206.43,206.43,205.99,206.04,2611.0,203.7149,203.7149,203.2807,203.3301,2611.0
2023-09-01 14:40:00,206.13,206.45,206.08,206.33,4233.0,203.4189,203.7347,203.3696,203.6163,4233.0
2023-09-01 14:50:00,206.43,206.44,206.26,206.4,4558.0,203.7149,203.7248,203.5472,203.6853,4558.0
2023-09-01 15:00:00,206.48,206.79,206.48,206.78,6818.0,203.7643,204.0702,203.7643,204.0603,6818.0
2023-09-01 15:10:00,206.79,206.88,206.63,206.63,1709.0,204.0702,204.159,203.9123,203.9123,1709.0
2023-09-01 15:20:00,206.69,207.0,206.68,206.95,6775.0,203.9715,204.2775,203.9617,204.2281,6775.0
2023-09-01 15:30:00,206.95,206.96,206.79,206.83,7443.0,204.2281,204.238,204.0702,204.1097,7443.0
2023-09-01 15:40:00,206.79,206.92,206.61,206.61,10470.0,204.0702,204.1985,203.8926,203.8926,10470.0
2023-09-01 15:50:00,206.61,207.09,206.61,206.84,50369.0,203.8926,204.3663,203.8926,204.1196,50369.0
2023-09-05 09:30:00,205.45,207.02,204.07,204.08,9782.0,203.1353,204.6876,201.7709,201.7808,9782.0
2023-09-05 09:40:00,203.9,204.68,203.9,204.2,7654.0,201.6028,202.374,201.6028,201.8994,7654.0
2023-09-05 09:50:00,204.13,205.54,203.93,205.07,12247.0,201.8302,203.2243,201.6325,202.7596,12247.0
2023-09-05 10:00:00,205.26,205.26,204.83,204.98,1744.0,202.9475,202.9475,202.5223,202.6706,1744.0
2023-09-05 10:10:00,205.09,205.5,205.08,205.37,6778.0,202.7794,203.1848,202.7695,203.0562,6778.0
2023-09-05 10:20:00,205.43,205.59,205.06,205.08,10013.0,203.1156,203.2738,202.7497,202.7695,10013.0
2023-09-05 10:30:00,204.84,205.08,204.68,204.97,6251.0,202.5322,202.7695,202.374,202.6607,6251.0
2023-09-05 10:40:00,205.01,205.35,204.93,205.35,4114.0,202.7003,203.0365,202.6212,203.0365,4114.0
2023-09-05 10:50:00,205.45,205.48,205.2,205.46,2401.0,203.1353,203.165,202.8881,203.1452,2401.0
2023-09-05 11:00:00,205.46,205.69,205.45,205.45,3802.0,203.1452,203.3726,203.1353,203.1353,3802.0
2023-09-05 11:10:00,205.44,205.76,205.29,205.76,2440.0,203.1254,203.4418,202.9771,203.4418,2440.0
2023-09-05 11:20:00,205.74,205.86,205.73,205.86,2500.0,203.4221,203.5407,203.4122,203.5407,2500.0
2023-09-05 11:30:00,205.78,205.82,205.51,205.52,4331.0,203.4616,203.5012,203.1947,203.2045,4331.0
2023-09-05 11:40:00,205.48,205.49,205.26,205.26,4262.0,203.165,203.1749,202.9475,202.9475,4262.0
2023-09-05 11:50:00,205.28,205.29,204.96,204.96,4353.0,202.9672,202.9771,202.6509,202.6509,4353.0
2023-09-05 12:00:00,205.05,205.17,204.64,204.66,2874.0,202.7398,202.8585,202.3345,202.3542,2874.0
2023-09-05 12:10:00,204.64,204.82,204.57,204.82,1100.0,202.3345,202.5124,202.2652,202.5124,1100.0
2023-09-05 12:20:00,204.72,204.8,204.56,204.8,2000.0,202.4136,202.4927,202.2554,202.4927,2000.0
2023-09-05 12:30:00,204.88,205.19,204.88,205.19,1950.0,202.5718,202.8783,202.5718,202.8783,1950.0
2023-09-05 12:40:00,205.09,205.16,204.77,204.82,3514.0,202.7794,202.8486,202.463,202.5124,3514.0
2023-09-05 12:50:00,204.82,204.82,204.5,204.5,3199.0,202.5124,202.5124,202.196,202.196,3199.0
2023-09-05 13:00:00,204.44,204.44,204.15,204.2,2700.0,202.1367,202.1367,201.85,201.8994,2700.0
2023-09-05 13:10:00,203.99,204.25,203.82,204.13,2739.0,201.6918,201.9489,201.5237,201.8302,2739.0
2023-09-05 13:20:00,204.09,204.29,204.09,204.28,411.0,201.7907,201.9884,201.7907,201.9785,411.0
2023-09-05 13:30:00,204.28,204.5,204.21,204.43,1805.0,201.9785,202.196,201.9093,202.1268,1805.0
2023-09-05 13:40:00,204.25,204.32,204.18,204.23,1503.0,201.9489,202.0181,201.8796,201.9291,1503.0
2023-09-05 13:50:00,204.27,204.33,204.07,204.22,1748.0,201.9686,202.0279,201.7709,201.9192,1748.0
2023-09-05 14:00:00,204.25,204.31,203.88,203.97,1845.0,201.9489,202.0082,201.583,201.672,1845.0
2023-09-05 14:10:00,204.04,204.76,204.04,204.76,6053.0,201.7412,202.4531,201.7412,202.4531,6053.0
2023-09-05 14:20:00,204.75,204.75,204.4,204.52,2742.0,202.4432,202.4432,202.0972,202.2158,2742.0
2023-09-05 14:30:00,204.65,204.66,204.34,204.39,2021.0,202.3443,202.3542,202.0378,202.0873,2021.0
2023-09-05 14:40:00,204.43,204.57,204.35,204.44,1828.0,202.1268,202.2652,202.0477,202.1367,1828.0
2023-09-05 14:50:00,204.44,204.56,204.36,204.44,2997.0,202.1367,202.2554,202.0576,202.1367,2997.0
2023-09-05 15:00:00,204.44,204.52,204.32,204.38,1947.0,202.1367,202.2158,202.0181,202.0774,1947.0
2023-09-05 15:10:00,204.38,204.38,204.24,204.26,2449.0,202.0774,202.0774,201.939,201.9587,2449.0
2023-09-05 15:20:00,204.28,204.46,204.18,204.3,7124.0,201.9785,202.1565,201.8796,201.9983,7124.0
2023-09-05 15:30:00,204.28,204.63,204.19,204.62,4206.0,201.9785,202.3246,201.8895,202.3147,4206.0
2023-09-05 15:40:00,204.67,204.8,204.45,204.47,6342.0,202.3641,202.4927,202.1466,202.1664,6342.0
2023-09-05 15:50:00,204.43,204.55,204.05,204.11,38629.0,202.1268,202.2455,201.7511,201.8104,38629.0
2023-09-06 09:30:00,204.15,205.23,204.15,205.12,6562.0,201.85,202.9178,201.85,202.809,6562.0
2023-09-06 09:40:00,205.14,205.95,204.95,205.42,1622.0,202.8288,203.6297,202.641,203.1057,1622.0
2023-09-06 09:50:00,205.44,206.35,205.44,206.35,5661.0,203.1254,204.0252,203.1254,204.0252,5661.0
2023-09-06 10:00:00,206.35,206.74,205.43,205.67,8622.0,204.0252,204.4108,203.1156,203.3529,8622.0
2023-09-06 10:10:00,205.52,205.92,205.48,205.48,4858.0,203.2045,203.6,203.165,203.165,4858.0
2023-09-06 10:20:00,205.58,205.58,205.03,205.39,7135.0,203.2639,203.2639,202.7201,203.076,7135.0
2023-09-06 10:30:00,205.38,205.5,205.07,205.26,3367.0,203.0661,203.1848,202.7596,202.9475,3367.0
2023-09-06 10:40:00,205.16,205.69,205.07,205.55,10270.0,202.8486,203.3726,202.7596,203.2342,10270.0
2023-09-06 10:50:00,205.55,205.96,205.49,205.62,5017.0,203.2342,203.6396,203.1749,203.3034,5017.0
2023-09-06 11:00:00,205.53,206.09,205.43,205.82,10168.0,203.2144,203.7681,203.1156,203.5012,10168.0
2023-09-06 11:10:00,205.93,206.28,205.82,206.28,6747.0,203.6099,203.956,203.5012,203.956,6747.0
2023-09-06 11:20:00,206.13,206.24,205.45,206.24,6427.0,203.8077,203.9164,203.1353,203.9164,6427.0
2023-09-06 11:30:00,206.17,206.21,205.95,206.03,5445.0,203.8472,203.8868,203.6297,203.7088,5445.0
2023-09-06 11:40:00,206.03,206.03,205.73,205.92,1422.0,203.7088,203.7088,203.4122,203.6,1422.0
2023-09-06 11:50:00,206.0,206.07,205.78,205.87,4304.0,203.6791,203.7483,203.4616,203.5506,4304.0
2023-09-06 12:00:00,205.81,205.91,205.62,205.62,4994.0,203.4913,203.5901,203.3034,203.3034,4994.0
2023-09-06 12:10:00,205.69,205.7,205.49,205.49,2600.0,203.3726,203.3825,203.1749,203.1749,2600.0
2023-09-06 12:20:00,205.43,205.43,205.16,205.19,4229.0,203.1156,203.1156,202.8486,202.8783,4229.0
2023-09-06 12:30:00,204.99,205.12,204.98,205.07,8034.0,202.6805,202.809,202.6706,202.7596,8034.0
2023-09-06 12:40:00,205.08,205.28,204.91,204.98,6626.0,202.7695,202.9672,202.6014,202.6706,6626.0
2023-09-06 12:50:00,204.9,204.98,204.41,204.55,2950.0,202.5915,202.6706,202.107,202.2455,2950.0
2023-09-06 13:00:00,204.47,204.53,204.02,204.05,3717.0,202.1664,202.2257,201.7214,201.7511,3717.0
2023-09-06 13:10:00,204.01,204.31,204.01,204.31,6106.0,201.7116,202.0082,201.7116,202.0082,6106.0
2023-09-06 13:20:00,204.3,204.59,204.19,204.37,4993.0,201.9983,202.285,201.8895,202.0675,4993.0
2023-09-06 13:30:00,204.33,204.61,204.33,204.61,3045.0,202.0279,202.3048,202.0279,202.3048,3045.0
2023-09-06 13:40:00,204.56,204.71,204.43,204.67,3436.0,202.2554,202.4037,202.1268,202.3641,3436.0
2023-09-06 13:50:00,204.87,204.97,204.67,204.93,3265.0,202.5619,202.6607,202.3641,202.6212,3265.0
2023-09-06 14:00:00,204.95,205.4,204.9,205.28,6653.0,202.641,203.0859,202.5915,202.9672,6653.0
2023-09-06 14:10:00,205.28,205.29,205.01,205.06,4450.0,202.9672,202.9771,202.7003,202.7497,4450.0
2023-09-06 14:20:00,205.03,205.24,205.03,205.12,3530.0,202.7201,202.9277,202.7201,202.809,3530.0
2023-09-06 14:30:00,205.12,205.24,205.05,205.19,836.0,202.809,202.9277,202.7398,202.8783,836.0
2023-09-06 14:40:00,205.08,205.16,204.9,205.06,4136.0,202.7695,202.8486,202.5915,202.7497,4136.0
2023-09-06 14:50:00,205.06,205.06,204.9,205.02,3189.0,202.7497,202.7497,202.5915,202.7102,3189.0
2023-09-06 15:00:00,205.07,205.07,204.71,204.72,3998.0,202.7596,202.7596,202.4037,202.4136,3998.0
2023-09-06 15:10:00,204.63,204.72,204.52,204.66,8903.0,202.3246,202.4136,202.2158,202.3542,8903.0
2023-09-06 15:20:00,204.65,204.86,204.62,204.62,7480.0,202.3443,202.552,202.3147,202.3147,7480.0
2023-09-06 15:30:00,204.66,204.67,204.3,204.47,10053.0,202.3542,202.3641,201.9983,202.1664,10053.0
2023-09-06 15:40:00,204.46,204.47,204.02,204.26,20096.0,202.1565,202.1664,201.7214,201.9587,20096.0
2023-09-06 15:50:00,204.25,204.46,203.91,204.08,64505.0,201.9489,202.1565,201.6127,201.7808,64505.0
2023-09-07 09:30:00,202.83,204.11,201.66,204.1,4133.0,200.5448,201.8104,199.388,201.8005,4133.0
2023-09-07 09:40:00,203.51,203.51,203.15,203.31,1471.0,201.2172,201.2172,200.8612,201.0194,1471.0
2023-09-07 09:50:00,203.36,203.38,202.52,202.52,1836.0,201.0689,201.0887,200.2383,200.2383,1836.0
2023-09-07 10:00:00,202.38,202.61,202.03,202.61,2736.0,200.0999,200.3273,199.7539,200.3273,2736.0
2023-09-07 10:10:00,202.69,202.82,202.28,202.46,3655.0,200.4064,200.535,200.001,200.179,3655.0
2023-09-07 10:20:00,202.29,202.62,202.2,202.29,3266.0,200.0109,200.3372,199.9219,200.0109,3266.0
2023-09-07 10:30:00,202.36,202.91,202.28,202.87,1722.0,200.0801,200.6239,200.001,200.5844,1722.0
2023-09-07 10:40:00,202.92,203.16,202.92,202.99,1620.0,200.6338,200.8711,200.6338,200.703,1620.0
2023-09-07 10:50:00,202.86,202.87,202.42,202.61,4514.0,200.5745,200.5844,200.1395,200.3273,4514.0
2023-09-07 11:00:00,202.64,202.87,202.62,202.87,1878.0,200.357,200.5844,200.3372,200.5844,1878.0
2023-09-07 11:10:00,202.75,202.75,202.47,202.48,1534.0,200.4658,200.4658,200.1889,200.1988,1534.0
2023-09-07 11:20:00,202.73,202.94,202.7,202.84,1324.0,200.446,200.6536,200.4163,200.5547,1324.0
2023-09-07 11:30:00,202.84,203.11,202.81,203.01,5419.0,200.5547,200.8217,200.5251,200.7228,5419.0
2023-09-07 11:40:00,203.02,203.02,202.58,202.58,2735.0,200.7327,200.7327,200.2977,200.2977,2735.0
2023-09-07 11:50:00,202.59,202.7,202.27,202.27,4123.0,200.3076,200.4163,199.9912,199.9912,4123.0
2023-09-07 12:00:00,202.14,203.02,202.14,203.02,2928.0,199.8626,200.7327,199.8626,200.7327,2928.0
2023-09-07 12:10:00,203.1,203.38,203.1,203.38,1463.0,200.8118,201.0887,200.8118,201.0887,1463.0
2023-09-07 12:20:00,203.33,203.33,202.98,202.98,3744.0,201.0392,201.0392,200.6932,200.6932,3744.0
2023-09-07 12:30:00,203.09,203.15,202.83,203.15,3468.0,200.8019,200.8612,200.5448,200.8612,3468.0
2023-09-07 12:40:00,203.23,203.27,203.06,203.11,2146.0,200.9403,200.9799,200.7723,200.8217,2146.0
2023-09-07 12:50:00,202.99,203.0,202.54,202.54,5371.0,200.703,200.7129,200.2581,200.2581,5371.0
2023-09-07 13:00:00,202.53,202.77,202.36,202.41,2892.0,200.2482,200.4855,200.0801,200.1296,2892.0
2023-09-07 13:10:00,202.42,202.53,201.93,202.42,3519.0,200.1395,200.2482,199.655,200.1395,3519.0
2023-09-07 13:20:00,202.53,202.53,202.05,202.27,2226.0,200.2482,200.2482,199.7736,199.9912,2226.0
2023-09-07 13:30:00,202.28,202.35,201.93,201.93,2675.0,200.001,200.0703,199.655,199.655,2675.0
2023-09-07 13:40:00,201.87,202.01,201.74,201.86,2335.0,199.5957,199.7341,199.4671,199.5858,2335.0
2023-09-07 13:50:00,201.77,201.93,201.77,201.9,2876.0,199.4968,199.655,199.4968,199.6253,2876.0
2023-09-07 14:00:00,201.96,202.16,201.71,201.74,3440.0,199.6847,199.8824,199.4375,199.4671,3440.0
2023-09-07 14:10:00,201.83,201.85,201.51,201.51,8018.0,199.5561,199.5759,199.2397,199.2397,8018.0
2023-09-07 14:20:00,201.46,201.81,201.39,201.72,5387.0,199.1903,199.5363,199.1211,199.4474,5387.0
2023-09-07 14:30:00,201.76,201.84,201.67,201.82,3436.0,199.4869,199.566,199.3979,199.5462,3436.0
2023-09-07 14:40:00,201.89,202.27,201.89,202.27,3374.0,199.6154,199.9912,199.6154,199.9912,3374.0
2023-09-07 14:50:00,202.22,202.35,202.09,202.27,2425.0,199.9417,200.0703,199.8132,199.9912,2425.0
2023-09-07 15:00:00,202.35,202.4,201.96,202.05,4513.0,200.0703,200.1197,199.6847,199.7736,4513.0
2023-09-07 15:10:00,202.05,202.35,202.05,202.21,3461.0,199.7736,200.0703,199.7736,199.9318,3461.0
2023-09-07 15:20:00,202.23,202.43,202.19,202.35,3637.0,199.9516,200.1494,199.9121,200.0703,3637.0
2023-09-07 15:30:00,202.34,202.37,202.07,202.12,6961.0,200.0604,200.09,199.7934,199.8428,6961.0
2023-09-07 15:40:00,202.09,202.21,201.76,202.03,19382.0,199.8132,199.9318,199.4869,199.7539,19382.0
2023-09-07 15:50:00,202.1,202.2,201.37,201.48,55811.0,199.8231,199.9219,199.1013,199.2101,55811.0
2023-09-08 09:30:00,201.0,202.37,201.0,202.31,4466.0,198.7355,200.09,198.7355,200.0307,4466.0
2023-09-08 09:40:00,201.33,201.47,200.61,200.61,2100.0,199.0617,199.2002,198.3499,198.3499,2100.0
2023-09-08 09:50:00,200.35,200.51,199.84,200.06,5599.0,198.0928,198.251,197.5885,197.8061,5599.0
2023-09-08 10:00:00,199.95,199.95,199.43,199.43,4433.0,197.6973,197.6973,197.1832,197.1832,4433.0
2023-09-08 10:10:00,199.38,199.82,198.8,198.91,6967.0,197.1337,197.5688,196.5603,196.669,6967.0
2023-09-08 10:20:00,198.8,198.8,198.24,198.47,7439.0,196.5603,196.5603,196.0066,196.234,7439.0
2023-09-08 10:30:00,198.47,198.78,198.19,198.78,20512.0,196.234,196.5405,195.9571,196.5405,20512.0
2023-09-08 10:40:00,198.6,198.6,198.31,198.6,3800.0,196.3625,196.3625,196.0758,196.3625,3800.0
2023-09-08 10:50:00,198.67,198.82,198.56,198.58,3676.0,196.4317,196.58,196.323,196.3427,3676.0
2023-09-08 11:00:00,198.53,198.71,198.32,198.32,2837.0,196.2933,196.4713,196.0857,196.0857,2837.0
2023-09-08 11:10:00,198.42,198.52,198.22,198.25,3655.0,196.1845,196.2834,195.9868,196.0164,3655.0
2023-09-08 11:20:00,198.25,198.43,197.94,198.43,6858.0,196.0164,196.1944,195.7099,196.1944,6858.0
2023-09-08 11:30:00,198.53,198.72,198.11,198.12,3799.0,196.2933,196.4812,195.878,195.8879,3799.0
2023-09-08 11:40:00,198.08,198.08,197.51,197.72,4236.0,195.8484,195.8484,195.2848,195.4924,4236.0
2023-09-08 11:50:00,197.6,197.7,197.56,197.62,2405.0,195.3738,195.4726,195.3342,195.3935,2405.0
2023-09-08 12:00:00,197.38,197.39,197.2,197.2,1363.0,195.1563,195.1661,194.9783,194.9783,1363.0
2023-09-08 12:10:00,197.35,197.37,197.25,197.26,1034.0,195.1266,195.1464,195.0277,195.0376,1034.0
2023-09-08 12:20:00,197.24,197.47,197.14,197.14,4187.0,195.0178,195.2452,194.919,194.919,4187.0
2023-09-08 12:30:00,197.14,197.18,197.0,197.18,1041.0,194.919,194.9585,194.7805,194.9585,1041.0
2023-09-08 12:40:00,197.26,197.3,197.04,197.04,1613.0,195.0376,195.0772,194.8201,194.8201,1613.0
2023-09-08 12:50:00,196.97,197.01,196.88,196.93,1032.0,194.7509,194.7904,194.6619,194.7113,1032.0
2023-09-08 13:00:00,196.86,196.86,196.76,196.77,881.0,194.6421,194.6421,194.5432,194.5531,881.0
2023-09-08 13:10:00,196.7,196.89,196.6,196.83,2233.0,194.4839,194.6718,194.385,194.6124,2233.0
2023-09-08 13:20:00,196.8,196.8,196.26,196.26,1306.0,194.5828,194.5828,194.0489,194.0489,1306.0
2023-09-08 13:30:00,196.35,196.35,196.11,196.29,2255.0,194.1379,194.1379,193.9006,194.0785,2255.0
2023-09-08 13:40:00,196.33,196.54,196.27,196.54,1300.0,194.1181,194.3257,194.0588,194.3257,1300.0
2023-09-08 13:50:00,196.69,197.08,196.58,196.9,4665.0,194.474,194.8596,194.3653,194.6817,4665.0
2023-09-08 14:00:00,197.03,197.06,196.97,197.03,600.0,194.8102,194.8399,194.7509,194.8102,600.0
2023-09-08 14:10:00,197.1,197.18,196.81,196.87,5109.0,194.8794,194.9585,194.5927,194.652,5109.0
2023-09-08 14:20:00,197.02,197.05,196.84,196.94,950.0,194.8003,194.83,194.6223,194.7212,950.0
2023-09-08 14:30:00,196.87,196.97,196.76,196.93,7219.0,194.652,194.7509,194.5432,194.7113,7219.0
2023-09-08 14:40:00,196.91,197.28,196.9,197.14,1629.0,194.6915,195.0574,194.6817,194.919,1629.0
2023-09-08 14:50:00,197.19,197.24,197.09,197.13,1530.0,194.9684,195.0178,194.8695,194.9091,1530.0
2023-09-08 15:00:00,197.2,197.29,197.09,197.15,3585.0,194.9783,195.0673,194.8695,194.9288,3585.0
2023-09-08 15:10:00,197.12,197.12,196.95,196.95,1901.0,194.8992,194.8992,194.7311,194.7311,1901.0
2023-09-08 15:20:00,196.9,196.91,196.59,196.62,15773.0,194.6817,194.6915,194.3752,194.4048,15773.0
2023-09-08 15:30:00,196.54,196.8,196.45,196.49,12930.0,194.3257,194.5828,194.2367,194.2763,12930.0
2023-09-08 15:40:00,196.48,196.56,196.19,196.26,12949.0,194.2664,194.3455,193.9797,194.0489,12949.0
2023-09-08 15:50:00,196.2,196.74,195.96,196.56,55107.0,193.9895,194.5235,193.7522,194.3455,55107.0
2023-09-11 09:30:00,197.28,197.99,196.91,197.56,26900.0,195.0574,195.7594,194.6915,195.3342,26900.0
2023-09-11 09:40:00,197.81,197.86,197.15,197.55,3481.0,195.5814,195.6308,194.9288,195.3243,3481.0
2023-09-11 09:50:00,197.59,198.01,197.31,197.43,4310.0,195.3639,195.7792,195.087,195.2057,4310.0
2023-09-11 10:00:00,197.34,197.92,197.33,197.57,6514.0,195.1167,195.6902,195.1068,195.3441,6514.0
2023-09-11 10:10:00,197.76,198.02,197.56,197.81,6177.0,195.532,195.789,195.3342,195.5814,6177.0
2023-09-11 10:20:00,197.98,198.36,197.83,198.35,11113.0,195.7495,196.1252,195.6012,196.1153,11113.0
2023-09-11 10:30:00,198.28,198.29,197.93,198.08,8530.0,196.0461,196.056,195.7001,195.8484,8530.0
2023-09-11 10:40:00,198.12,198.17,197.97,198.0,4456.0,195.8879,195.9374,195.7396,195.7693,4456.0
2023-09-11 10:50:00,198.04,198.33,197.72,197.75,14424.0,195.8088,196.0955,195.4924,195.5221,14424.0
2023-09-11 11:00:00,197.75,197.86,197.47,197.83,5385.0,195.5221,195.6308,195.2452,195.6012,5385.0
2023-09-11 11:10:00,197.83,197.89,197.71,197.75,4191.0,195.6012,195.6605,195.4825,195.5221,4191.0
2023-09-11 11:20:00,197.75,198.05,197.68,198.04,3117.0,195.5221,195.8187,195.4529,195.8088,3117.0
2023-09-11 11:30:00,198.04,198.18,197.94,198.05,5603.0,195.8088,195.9472,195.7099,195.8187,5603.0
2023-09-11 11:40:00,198.04,198.04,197.84,197.92,4508.0,195.8088,195.8088,195.6111,195.6902,4508.0
2023-09-11 11:50:00,197.91,198.0,197.82,197.94,4861.0,195.6803,195.7693,195.5913,195.7099,4861.0
2023-09-11 12:00:00,197.92,198.18,197.86,198.06,4808.0,195.6902,195.9472,195.6308,195.8286,4808.0
2023-09-11 12:10:00,198.04,198.04,197.88,197.89,2207.0,195.8088,195.8088,195.6506,195.6605,2207.0
2023-09-11 12:20:00,197.91,198.09,197.87,197.97,4081.0,195.6803,195.8583,195.6407,195.7396,4081.0
2023-09-11 12:30:00,197.93,198.01,197.8,197.81,6391.0,195.7001,195.7792,195.5715,195.5814,6391.0
2023-09-11 12:40:00,197.89,198.05,197.72,198.05,5162.0,195.6605,195.8187,195.4924,195.8187,5162.0
2023-09-11 12:50:00,198.06,198.06,197.87,197.91,4960.0,195.8286,195.8286,195.6407,195.6803,4960.0
2023-09-11 13:00:00,197.94,198.15,197.85,198.15,65974.0,195.7099,195.9176,195.621,195.9176,65974.0
2023-09-11 13:10:00,198.14,198.81,198.14,198.46,76750.0,195.9077,196.5701,195.9077,196.2241,76750.0
2023-09-11 13:20:00,198.49,198.49,198.17,198.3,6246.0,196.2537,196.2537,195.9374,196.0659,6246.0
2023-09-11 13:30:00,198.3,198.45,198.23,198.24,9658.0,196.0659,196.2142,195.9967,196.0066,9658.0
2023-09-11 13:40:00,198.27,198.32,198.03,198.04,3348.0,196.0362,196.0857,195.7989,195.8088,3348.0
2023-09-11 13:50:00,198.05,198.25,197.99,198.06,20825.0,195.8187,196.0164,195.7594,195.8286,20825.0
2023-09-11 14:00:00,197.95,197.95,197.66,197.7,1800.0,195.7198,195.7198,195.4331,195.4726,1800.0
2023-09-11 14:10:00,197.7,198.0,197.69,197.84,11630.0,195.4726,195.7693,195.4628,195.6111,11630.0
2023-09-11 14:20:00,197.84,197.94,197.79,197.9,3561.0,195.6111,195.7099,195.5616,195.6704,3561.0
2023-09-11 14:30:00,197.84,197.94,197.8,197.94,3140.0,195.6111,195.7099,195.5715,195.7099,3140.0
2023-09-11 14:40:00,197.91,197.98,197.81,197.98,6791.0,195.6803,195.7495,195.5814,195.7495,6791.0
2023-09-11 14:50:00,197.91,197.98,197.81,197.86,4161.0,195.6803,195.7495,195.5814,195.6308,4161.0
2023-09-11 15:00:00,197.86,197.96,197.86,197.96,2491.0,195.6308,195.7297,195.6308,195.7297,2491.0
2023-09-11 15:10:00,197.96,198.03,197.87,198.0,44076.0,195.7297,195.7989,195.6407,195.7693,44076.0
2023-09-11 15:20:00,197.89,198.04,197.81,197.95,6739.0,195.6605,195.8088,195.5814,195.7198,6739.0
2023-09-11 15:30:00,197.95,198.03,197.89,197.95,13835.0,195.7198,195.7989,195.6605,195.7198,13835.0
2023-09-11 15:40:00,197.95,198.21,197.92,197.92,34961.0,195.7198,195.9769,195.6902,195.6902,34961.0
2023-09-11 15:50:00,197.95,198.28,197.92,198.04,68921.0,195.7198,196.0461,195.6902,195.8088,68921.0
2023-09-12 09:30:00,197.62,198.52,197.53,198.15,43857.0,195.3935,196.2834,195.3046,195.9176,43857.0
2023-09-12 09:40:00,198.03,198.21,198.0,198.06,841.0,195.7989,195.9769,195.7693,195.8286,841.0
2023-09-12 09:50:00,197.9,198.02,197.77,197.83,1971.0,195.6704,195.789,195.5419,195.6012,1971.0
2023-09-12 10:00:00,197.6,197.95,197.0,197.46,20091.0,195.3738,195.7198,194.7805,195.2353,20091.0
2023-09-12 10:10:00,197.46,197.68,197.37,197.61,2004.0,195.2353,195.4529,195.1464,195.3837,2004.0
2023-09-12 10:20:00,197.54,197.62,197.36,197.57,7179.0,195.3144,195.3935,195.1365,195.3441,7179.0
2023-09-12 10:30:00,197.71,197.87,197.55,197.61,1800.0,195.4825,195.6407,195.3243,195.3837,1800.0
2023-09-12 10:40:00,197.5,197.78,197.39,197.57,4229.0,195.2749,195.5517,195.1661,195.3441,4229.0
2023-09-12 10:50:00,197.56,197.56,196.92,197.0,5047.0,195.3342,195.3342,194.7014,194.7805,5047.0
2023-09-12 11:00:00,196.97,197.57,196.97,197.57,74747.0,194.7509,195.3441,194.7509,195.3441,74747.0
2023-09-12 11:10:00,197.58,197.62,197.45,197.52,1400.0,195.354,195.3935,195.2255,195.2947,1400.0
2023-09-12 11:20:00,197.63,197.72,197.44,197.64,2002.0,195.4034,195.4924,195.2156,195.4133,2002.0
2023-09-12 11:30:00,197.78,197.78,197.3,197.31,2242.0,195.5517,195.5517,195.0772,195.087,2242.0
2023-09-12 11:40:00,197.29,197.29,197.12,197.12,2693.0,195.0673,195.0673,194.8992,194.8992,2693.0
2023-09-12 11:50:00,197.04,197.15,197.01,197.04,2200.0,194.8201,194.9288,194.7904,194.8201,2200.0
2023-09-12 12:00:00,197.05,197.24,197.04,197.24,1863.0,194.83,195.0178,194.8201,195.0178,1863.0
2023-09-12 12:10:00,197.29,197.45,197.17,197.45,2795.0,195.0673,195.2255,194.9486,195.2255,2795.0
2023-09-12 12:20:00,197.42,197.64,197.37,197.47,2766.0,195.1958,195.4133,195.1464,195.2452,2766.0
2023-09-12 12:30:00,197.46,197.53,197.35,197.53,1939.0,195.2353,195.3046,195.1266,195.3046,1939.0
2023-09-12 12:40:00,197.55,197.85,197.54,197.55,3087.0,195.3243,195.621,195.3144,195.3243,3087.0
2023-09-12 12:50:00,197.59,197.6,197.25,197.37,3841.0,195.3639,195.3738,195.0277,195.1464,3841.0
2023-09-12 13:00:00,197.37,197.76,197.37,197.76,1251.0,195.1464,195.532,195.1464,195.532,1251.0
2023-09-12 13:10:00,197.79,198.1,197.79,197.98,6652.0,195.5616,195.8681,195.5616,195.7495,6652.0
2023-09-12 13:20:00,198.0,198.16,197.87,198.09,37341.0,195.7693,195.9275,195.6407,195.8583,37341.0
2023-09-12 13:30:00,198.12,198.31,198.12,198.23,3099.0,195.8879,196.0758,195.8879,195.9967,3099.0
2023-09-12 13:40:00,198.24,198.24,197.95,198.09,5508.0,196.0066,196.0066,195.7198,195.8583,5508.0
2023-09-12 13:50:00,198.09,198.09,197.88,197.97,3668.0,195.8583,195.8583,195.6506,195.7396,3668.0
2023-09-12 14:00:00,197.91,198.01,197.81,197.87,3725.0,195.6803,195.7792,195.5814,195.6407,3725.0
2023-09-12 14:10:00,197.88,198.0,197.76,197.97,3621.0,195.6506,195.7693,195.532,195.7396,3621.0
2023-09-12 14:20:00,197.93,198.0,197.83,197.84,2115.0,195.7001,195.7693,195.6012,195.6111,2115.0
2023-09-12 14:30:00,197.83,197.94,197.74,197.94,3302.0,195.6012,195.7099,195.5122,195.7099,3302.0
2023-09-12 14:40:00,197.88,197.91,197.71,197.72,4408.0,195.6506,195.6803,195.4825,195.4924,4408.0
2023-09-12 14:50:00,197.72,197.74,197.43,197.63,9091.0,195.4924,195.5122,195.2057,195.4034,9091.0
2023-09-12 15:00:00,197.47,197.66,197.43,197.63,5973.0,195.2452,195.4331,195.2057,195.4034,5973.0
2023-09-12 15:10:00,197.66,197.9,197.6,197.81,61555.0,195.4331,195.6704,195.3738,195.5814,61555.0
2023-09-12 15:20:00,197.86,198.0,197.65,197.65,25698.0,195.6308,195.7693,195.4232,195.4232,25698.0
2023-09-12 15:30:00,197.71,197.86,197.51,197.7,8393.0,195.4825,195.6308,195.2848,195.4726,8393.0
2023-09-12 15:40:00,197.68,197.72,197.4,197.65,17033.0,195.4529,195.4924,195.176,195.4232,17033.0
2023-09-12 15:50:00,197.71,197.78,197.45,197.52,90331.0,195.4825,195.5517,195.2255,195.2947,90331.0
2023-09-13 09:30:00,197.39,197.73,196.67,197.12,5975.0,195.1661,195.5023,194.4542,194.8992,5975.0
2023-09-13 09:40:00,196.92,196.92,196.5,196.57,12818.0,194.7014,194.7014,194.2862,194.3554,12818.0
2023-09-13 09:50:00,196.59,196.84,196.5,196.83,12646.0,194.3752,194.6223,194.2862,194.6124,12646.0
2023-09-13 10:00:00,196.83,196.97,196.27,196.81,27145.0,194.6124,194.7509,194.0588,194.5927,27145.0
2023-09-13 10:10:00,196.94,197.05,196.05,196.06,87037.0,194.7212,194.83,193.8412,193.8511,87037.0
2023-09-13 10:20:00,195.96,196.44,195.89,196.44,11840.0,193.7522,194.2268,193.683,194.2268,11840.0
2023-09-13 10:30:00,196.38,196.52,196.3,196.48,6380.0,194.1675,194.3059,194.0884,194.2664,6380.0
2023-09-13 10:40:00,196.53,196.71,196.53,196.6,4022.0,194.3158,194.4938,194.3158,194.385,4022.0
2023-09-13 10:50:00,196.61,196.75,196.61,196.64,1345.0,194.3949,194.5333,194.3949,194.4246,1345.0
2023-09-13 11:00:00,196.61,196.98,196.6,196.98,2624.0,194.3949,194.7608,194.385,194.7608,2624.0
2023-09-13 11:10:00,196.97,197.04,196.89,196.89,1400.0,194.7509,194.8201,194.6718,194.6718,1400.0
2023-09-13 11:20:00,196.96,197.02,196.94,197.01,1168.0,194.741,194.8003,194.7212,194.7904,1168.0
2023-09-13 11:30:00,197.06,197.06,196.81,196.9,1707.0,194.8399,194.8399,194.5927,194.6817,1707.0
2023-09-13 11:40:00,196.88,197.0,196.76,196.84,4102.0,194.6619,194.7805,194.5432,194.6223,4102.0
2023-09-13 11:50:00,196.8,196.98,196.71,196.98,4756.0,194.5828,194.7608,194.4938,194.7608,4756.0
2023-09-13 12:00:00,196.95,197.06,196.81,196.81,2628.0,194.7311,194.8399,194.5927,194.5927,2628.0
2023-09-13 12:10:00,196.8,197.04,196.8,197.03,4000.0,194.5828,194.8201,194.5828,194.8102,4000.0
2023-09-13 12:20:00,197.05,197.12,196.98,197.05,6928.0,194.83,194.8992,194.7608,194.83,6928.0
2023-09-13 12:30:00,197.12,197.55,197.12,197.54,2110.0,194.8992,195.3243,194.8992,195.3144,2110.0
2023-09-13 12:40:00,197.54,197.96,197.54,197.96,4239.0,195.3144,195.7297,195.3144,195.7297,4239.0
2023-09-13 12:50:00,197.87,197.87,197.5,197.5,2955.0,195.6407,195.6407,195.2749,195.2749,2955.0
2023-09-13 13:00:00,197.52,197.62,197.52,197.61,421.0,195.2947,195.3935,195.2947,195.3837,421.0
2023-09-13 13:10:00,197.59,197.69,197.52,197.6,2071.0,195.3639,195.4628,195.2947,195.3738,2071.0
2023-09-13 13:20:00,197.65,198.03,197.57,197.78,15472.0,195.4232,195.7989,195.3441,195.5517,15472.0
2023-09-13 13:30:00,197.78,197.78,197.4,197.41,1860.0,195.5517,195.5517,195.176,195.1859,1860.0
2023-09-13 13:40:00,197.49,197.5,197.37,197.41,6183.0,195.265,195.2749,195.1464,195.1859,6183.0
2023-09-13 13:50:00,197.37,197.53,197.37,197.53,3203.0,195.1464,195.3046,195.1464,195.3046,3203.0
2023-09-13 14:00:00,197.53,197.54,197.4,197.48,5253.0,195.3046,195.3144,195.176,195.2551,5253.0
2023-09-13 14:10:00,197.46,197.47,197.4,197.41,11267.0,195.2353,195.2452,195.176,195.1859,11267.0
2023-09-13 14:20:00,197.44,197.44,196.94,196.97,11596.0,195.2156,195.2156,194.7212,194.7509,11596.0
2023-09-13 14:30:00,196.93,196.99,196.74,196.93,5092.0,194.7113,194.7706,194.5235,194.7113,5092.0
2023-09-13 14:40:00,197.0,197.09,196.86,196.86,1215.0,194.7805,194.8695,194.6421,194.6421,1215.0
2023-09-13 14:50:00,196.91,196.98,196.52,196.73,3222.0,194.6915,194.7608,194.3059,194.5136,3222.0
2023-09-13 15:00:00,196.7,196.7,196.54,196.54,1378.0,194.4839,194.4839,194.3257,194.3257,1378.0
2023-09-13 15:10:00,196.53,196.65,196.47,196.58,2916.0,194.3158,194.4345,194.2565,194.3653,2916.0
2023-09-13 15:20:00,196.59,196.88,196.51,196.83,2504.0,194.3752,194.6619,194.2961,194.6124,2504.0
2023-09-13 15:30:00,196.88,197.44,196.88,197.4,5591.0,194.6619,195.2156,194.6619,195.176,5591.0
2023-09-13 15:40:00,197.41,197.46,197.23,197.28,15973.0,195.1859,195.2353,195.0079,195.0574,15973.0
2023-09-13 15:50:00,197.22,197.39,197.06,197.24,41555.0,194.9981,195.1661,194.8399,195.0178,41555.0
2023-09-14 09:30:00,198.24,199.89,197.24,198.85,7086.0,196.0066,197.638,195.0178,196.6097,7086.0
2023-09-14 09:40:00,198.65,198.68,197.87,197.87,700.0,196.4119,196.4416,195.6407,195.6407,700.0
2023-09-14 09:50:00,198.02,198.03,197.36,197.45,1835.0,195.789,195.7989,195.1365,195.2255,1835.0
2023-09-14 10:00:00,198.0,198.0,197.25,197.6,2178.0,195.7693,195.7693,195.0277,195.3738,2178.0
2023-09-14 10:10:00,197.63,197.63,197.35,197.57,2730.0,195.4034,195.4034,195.1266,195.3441,2730.0
2023-09-14 10:20:00,197.56,197.7,197.45,197.47,1385.0,195.3342,195.4726,195.2255,195.2452,1385.0
2023-09-14 10:30:00,197.55,198.0,197.55,197.98,809.0,195.3243,195.7693,195.3243,195.7495,809.0
2023-09-14 10:40:00,198.01,198.06,197.75,198.0,2885.0,195.7792,195.8286,195.5221,195.7693,2885.0
2023-09-14 10:50:00,198.12,198.34,197.95,198.23,5335.0,195.8879,196.1054,195.7198,195.9967,5335.0
2023-09-14 11:00:00,198.08,198.57,198.05,198.53,4071.0,195.8484,196.3328,195.8187,196.2933,4071.0
2023-09-14 11:10:00,198.62,198.65,198.18,198.18,2935.0,196.3823,196.4119,195.9472,195.9472,2935.0
2023-09-14 11:20:00,198.17,198.49,198.17,198.27,1300.0,195.9374,196.2537,195.9374,196.0362,1300.0
2023-09-14 11:30:00,198.29,198.3,198.03,198.03,2110.0,196.056,196.0659,195.7989,195.7989,2110.0
2023-09-14 11:40:00,198.05,198.24,197.95,197.95,1704.0,195.8187,196.0066,195.7198,195.7198,1704.0
2023-09-14 11:50:00,198.03,198.14,197.98,198.13,1977.0,195.7989,195.9077,195.7495,195.8978,1977.0
2023-09-14 12:00:00,198.2,198.3,198.11,198.3,1107.0,195.967,196.0659,195.878,196.0659,1107.0
2023-09-14 12:10:00,198.34,198.8,198.33,198.8,813.0,196.1054,196.5603,196.0955,196.5603,813.0
2023-09-14 12:20:00,198.8,198.8,198.52,198.61,4865.0,196.5603,196.5603,196.2834,196.3724,4865.0
2023-09-14 12:30:00,198.53,198.59,198.39,198.39,1606.0,196.2933,196.3526,196.1549,196.1549,1606.0
2023-09-14 12:40:00,198.5,198.55,198.44,198.44,2307.0,196.2636,196.3131,196.2043,196.2043,2307.0
2023-09-14 12:50:00,198.58,198.6,198.21,198.21,3528.0,196.3427,196.3625,195.9769,195.9769,3528.0
2023-09-14 13:00:00,198.36,198.45,198.36,198.38,400.0,196.1252,196.2142,196.1252,196.145,400.0
2023-09-14 13:10:00,198.51,198.51,198.42,198.42,503.0,196.2735,196.2735,196.1845,196.1845,503.0
2023-09-14 13:20:00,198.42,198.54,198.4,198.5,1428.0,196.1845,196.3032,196.1648,196.2636,1428.0
2023-09-14 13:30:00,198.57,199.0,198.54,199.0,1384.0,196.3328,196.758,196.3032,196.758,1384.0
2023-09-14 13:40:00,198.95,199.0,198.78,199.0,2243.0,196.7086,196.758,196.5405,196.758,2243.0
2023-09-14 13:50:00,199.15,199.17,199.02,199.16,1908.0,196.9063,196.9261,196.7778,196.9162,1908.0
2023-09-14 14:00:00,199.22,199.31,199.1,199.1,2339.0,196.9755,197.0645,196.8569,196.8569,2339.0
2023-09-14 14:10:00,199.39,199.39,199.17,199.21,2003.0,197.1436,197.1436,196.9261,196.9656,2003.0
2023-09-14 14:20:00,199.27,199.62,199.27,199.62,968.0,197.025,197.371,197.025,197.371,968.0
2023-09-14 14:30:00,199.71,199.84,199.69,199.75,2124.0,197.46,197.5885,197.4402,197.4995,2124.0
2023-09-14 14:40:00,199.96,200.11,199.95,200.05,2784.0,197.7072,197.8555,197.6973,197.7962,2784.0
2023-09-14 14:50:00,200.02,200.14,200.0,200.03,1517.0,197.7665,197.8852,197.7467,197.7764,1517.0
2023-09-14 15:00:00,200.03,200.09,199.91,199.91,3262.0,197.7764,197.8357,197.6577,197.6577,3262.0
2023-09-14 15:10:00,199.95,200.32,199.95,200.14,5546.0,197.6973,198.0631,197.6973,197.8852,5546.0
2023-09-14 15:20:00,200.17,200.2,199.87,199.9,5299.0,197.9148,197.9445,197.6182,197.6479,5299.0
2023-09-14 15:30:00,199.92,200.25,199.92,200.03,10153.0,197.6676,197.9939,197.6676,197.7764,10153.0
2023-09-14 15:40:00,200.0,200.13,199.66,199.67,12548.0,197.7467,197.8753,197.4106,197.4205,12548.0
2023-09-14 15:50:00,199.58,199.8,199.51,199.7,52113.0,197.3315,197.549,197.2623,197.4501,52113.0
2023-09-15 09:30:00,198.98,199.71,198.86,199.43,94343.0,196.7382,197.46,196.6196,197.1832,94343.0
2023-09-15 09:40:00,199.05,199.3,198.79,199.03,1903.0,196.8074,197.0546,196.5504,196.7877,1903.0
2023-09-15 09:50:00,199.01,199.31,198.78,199.3,3270.0,196.7679,197.0645,196.5405,197.0546,3270.0
2023-09-15 10:00:00,199.0,199.11,198.66,198.89,3998.0,196.758,196.8668,196.4218,196.6492,3998.0
2023-09-15 10:10:00,198.95,199.0,198.7,198.97,4873.0,196.7086,196.758,196.4614,196.7283,4873.0
2023-09-15 10:20:00,198.89,199.09,198.56,198.57,7235.0,196.6492,196.847,196.323,196.3328,7235.0
2023-09-15 10:30:00,198.56,198.62,198.22,198.31,5262.0,196.323,196.3823,195.9868,196.0758,5262.0
2023-09-15 10:40:00,198.48,198.81,198.34,198.4,6123.0,196.2439,196.5701,196.1054,196.1648,6123.0
2023-09-15 10:50:00,198.4,198.4,197.73,197.73,7506.0,196.1648,196.1648,195.5023,195.5023,7506.0
2023-09-15 11:00:00,197.66,197.73,197.39,197.61,5076.0,195.4331,195.5023,195.1661,195.3837,5076.0
2023-09-15 11:10:00,197.65,197.73,197.38,197.38,6587.0,195.4232,195.5023,195.1563,195.1563,6587.0
2023-09-15 11:20:00,197.42,197.7,197.32,197.6,4382.0,195.1958,195.4726,195.0969,195.3738,4382.0
2023-09-15 11:30:00,197.6,197.84,197.54,197.84,4129.0,195.3738,195.6111,195.3144,195.6111,4129.0
2023-09-15 11:40:00,197.78,198.02,197.71,198.02,2706.0,195.5517,195.789,195.4825,195.789,2706.0
2023-09-15 11:50:00,197.99,197.99,197.61,197.93,8800.0,195.7594,195.7594,195.3837,195.7001,8800.0
2023-09-15 12:00:00,197.8,197.8,197.31,197.42,4022.0,195.5715,195.5715,195.087,195.1958,4022.0
2023-09-15 12:10:00,197.42,197.63,197.41,197.59,4709.0,195.1958,195.4034,195.1859,195.3639,4709.0
2023-09-15 12:20:00,197.46,197.66,197.3,197.33,4142.0,195.2353,195.4331,195.0772,195.1068,4142.0
2023-09-15 12:30:00,197.36,197.65,197.35,197.4,5105.0,195.1365,195.4232,195.1266,195.176,5105.0
2023-09-15 12:40:00,197.42,197.58,197.34,197.4,16350.0,195.1958,195.354,195.1167,195.176,16350.0
2023-09-15 12:50:00,197.37,197.62,197.31,197.43,7116.0,195.1464,195.3935,195.087,195.2057,7116.0
2023-09-15 13:00:00,197.47,197.47,196.63,196.71,10741.0,195.2452,195.2452,194.4147,194.4938,10741.0
2023-09-15 13:10:00,196.71,196.99,196.67,196.84,6655.0,194.4938,194.7706,194.4542,194.6223,6655.0
2023-09-15 13:20:00,196.84,196.84,196.65,196.69,4900.0,194.6223,194.6223,194.4345,194.474,4900.0
2023-09-15 13:30:00,196.73,196.88,196.46,196.79,6157.0,194.5136,194.6619,194.2466,194.5729,6157.0
2023-09-15 13:40:00,196.66,196.93,196.65,196.84,4592.0,194.4444,194.7113,194.4345,194.6223,4592.0
2023-09-15 13:50:00,196.8,196.93,196.71,196.79,5375.0,194.5828,194.7113,194.4938,194.5729,5375.0
2023-09-15 14:00:00,196.81,196.92,196.78,196.78,8639.0,194.5927,194.7014,194.563,194.563,8639.0
2023-09-15 14:10:00,196.78,196.82,196.59,196.81,9867.0,194.563,194.6026,194.3752,194.5927,9867.0
2023-09-15 14:20:00,196.85,196.92,196.46,196.92,11354.0,194.6322,194.7014,194.2466,194.7014,11354.0
2023-09-15 14:30:00,196.89,196.9,196.77,196.86,4853.0,194.6718,194.6817,194.5531,194.6421,4853.0
2023-09-15 14:40:00,196.82,197.07,196.76,197.07,6388.0,194.6026,194.8497,194.5432,194.8497,6388.0
2023-09-15 14:50:00,197.08,197.08,196.82,196.94,7176.0,194.8596,194.8596,194.6026,194.7212,7176.0
2023-09-15 15:00:00,196.91,196.91,196.73,196.89,9942.0,194.6915,194.6915,194.5136,194.6718,9942.0
2023-09-15 15:10:00,196.85,197.53,196.82,197.52,8705.0,194.6322,195.3046,194.6026,195.2947,8705.0
2023-09-15 15:20:00,197.48,197.51,197.24,197.48,11295.0,195.2551,195.2848,195.0178,195.2551,11295.0
2023-09-15 15:30:00,197.53,197.63,197.17,197.24,17982.0,195.3046,195.4034,194.9486,195.0178,17982.0
2023-09-15 15:40:00,197.17,197.19,196.56,196.63,25049.0,194.9486,194.9684,194.3455,194.4147,25049.0
2023-09-15 15:50:00,196.66,197.12,196.63,196.86,75208.0,194.4444,194.8992,194.4147,194.6421,75208.0
2023-09-18 09:30:00,196.36,196.77,195.2,196.25,6057.0,194.1477,194.5531,193.0008,194.039,6057.0
2023-09-18 09:40:00,196.15,196.15,195.14,195.17,6996.0,193.9401,193.9401,192.9415,192.9711,6996.0
2023-09-18 09:50:00,195.07,195.42,194.82,195.08,5667.0,192.8723,193.2183,192.6251,192.8822,5667.0
2023-09-18 10:00:00,195.19,195.78,195.19,195.5,5279.0,192.9909,193.5743,192.9909,193.2974,5279.0
2023-09-18 10:10:00,195.52,195.72,195.3,195.5,3410.0,193.3172,193.515,193.0997,193.2974,3410.0
2023-09-18 10:20:00,195.46,195.47,195.15,195.21,2312.0,193.2579,193.2678,192.9514,193.0107,2312.0
2023-09-18 10:30:00,195.28,195.28,194.86,194.92,4481.0,193.0799,193.0799,192.6646,192.724,4481.0
2023-09-18 10:40:00,194.84,194.93,194.67,194.82,4888.0,192.6449,192.7339,192.4768,192.6251,4888.0
2023-09-18 10:50:00,194.73,194.84,194.65,194.7,5039.0,192.5361,192.6449,192.457,192.5064,5039.0
2023-09-18 11:00:00,194.84,194.94,194.61,194.61,3375.0,192.6449,192.7437,192.4175,192.4175,3375.0
2023-09-18 11:10:00,194.69,194.69,194.09,194.09,2638.0,192.4966,192.4966,191.9033,191.9033,2638.0
2023-09-18 11:20:00,194.13,194.36,193.86,194.34,5685.0,191.9429,192.1703,191.6759,192.1505,5685.0
2023-09-18 11:30:00,194.34,194.56,194.26,194.56,2797.0,192.1505,192.368,192.0714,192.368,2797.0
2023-09-18 11:40:00,194.58,194.75,194.58,194.69,2511.0,192.3878,192.5559,192.3878,192.4966,2511.0
2023-09-18 11:50:00,194.74,194.74,194.42,194.62,6395.0,192.546,192.546,192.2296,192.4273,6395.0
2023-09-18 12:00:00,194.59,194.59,194.24,194.28,3555.0,192.3977,192.3977,192.0516,192.0912,3555.0
2023-09-18 12:10:00,194.26,194.37,194.09,194.22,3681.0,192.0714,192.1802,191.9033,192.0319,3681.0
2023-09-18 12:20:00,194.28,194.39,194.26,194.32,3760.0,192.0912,192.1999,192.0714,192.1307,3760.0
2023-09-18 12:30:00,194.35,194.47,194.34,194.4,3061.0,192.1604,192.279,192.1505,192.2098,3061.0
2023-09-18 12:40:00,194.34,194.34,194.15,194.29,2872.0,192.1505,192.1505,191.9626,192.1011,2872.0
2023-09-18 12:50:00,194.32,194.37,194.26,194.27,1401.0,192.1307,192.1802,192.0714,192.0813,1401.0
2023-09-18 13:00:00,194.27,194.33,194.16,194.19,3011.0,192.0813,192.1406,191.9725,192.0022,3011.0
2023-09-18 13:10:00,194.21,194.25,194.12,194.13,1600.0,192.022,192.0615,191.933,191.9429,1600.0
2023-09-18 13:20:00,194.15,194.21,194.13,194.21,1974.0,191.9626,192.022,191.9429,192.022,1974.0
2023-09-18 13:30:00,194.22,194.36,194.14,194.36,2564.0,192.0319,192.1703,191.9528,192.1703,2564.0
2023-09-18 13:40:00,194.35,194.43,194.33,194.33,541.0,192.1604,192.2395,192.1406,192.1406,541.0
2023-09-18 13:50:00,194.38,194.47,194.33,194.4,2386.0,192.19,192.279,192.1406,192.2098,2386.0
2023-09-18 14:00:00,194.34,194.44,194.27,194.41,4464.0,192.1505,192.2494,192.0813,192.2197,4464.0
2023-09-18 14:10:00,194.48,194.79,194.48,194.77,2999.0,192.2889,192.5954,192.2889,192.5757,2999.0
2023-09-18 14:20:00,194.79,194.82,194.51,194.53,1346.0,192.5954,192.6251,192.3186,192.3384,1346.0
2023-09-18 14:30:00,194.51,194.51,194.42,194.45,2419.0,192.3186,192.3186,192.2296,192.2593,2419.0
2023-09-18 14:40:00,194.51,194.84,194.51,194.84,5983.0,192.3186,192.6449,192.3186,192.6449,5983.0
2023-09-18 14:50:00,194.78,194.98,194.49,194.76,10711.0,192.5855,192.7833,192.2988,192.5658,10711.0
2023-09-18 15:00:00,194.77,194.85,194.63,194.81,7563.0,192.5757,192.6548,192.4372,192.6152,7563.0
2023-09-18 15:10:00,194.81,195.0,194.79,194.96,4800.0,192.6152,192.8031,192.5954,192.7635,4800.0
2023-09-18 15:20:00,194.97,195.03,194.88,194.93,7033.0,192.7734,192.8327,192.6844,192.7339,7033.0
2023-09-18 15:30:00,194.9,194.93,194.67,194.71,12681.0,192.7042,192.7339,192.4768,192.5163,12681.0
2023-09-18 15:40:00,194.71,194.71,194.16,194.17,13243.0,192.5163,192.5163,191.9725,191.9824,13243.0
2023-09-18 15:50:00,194.16,195.11,194.15,194.99,56342.0,191.9725,192.9118,191.9626,192.7932,56342.0
2023-09-19 09:30:00,194.45,196.44,194.45,196.08,7835.0,192.2593,194.2268,192.2593,193.8709,7835.0
2023-09-19 09:40:00,196.02,196.21,195.69,195.8,3212.0,193.8116,193.9994,193.4853,193.5941,3212.0
2023-09-19 09:50:00,195.8,196.15,195.57,195.66,3106.0,193.5941,193.9401,193.3666,193.4556,3106.0
2023-09-19 10:00:00,195.84,195.86,195.15,195.19,6854.0,193.6336,193.6534,192.9514,192.9909,6854.0
2023-09-19 10:10:00,195.32,195.88,195.32,195.88,3046.0,193.1195,193.6732,193.1195,193.6732,3046.0
2023-09-19 10:20:00,195.89,196.02,195.69,196.02,5639.0,193.683,193.8116,193.4853,193.8116,5639.0
2023-09-19 10:30:00,196.02,196.02,195.59,195.61,6726.0,193.8116,193.8116,193.3864,193.4062,6726.0
2023-09-19 10:40:00,195.53,195.76,195.02,195.02,3175.0,193.3271,193.5545,192.8228,192.8228,3175.0
2023-09-19 10:50:00,195.14,195.19,194.91,195.08,6781.0,192.9415,192.9909,192.7141,192.8822,6781.0
2023-09-19 11:00:00,195.12,195.56,194.96,195.51,8627.0,192.9217,193.3568,192.7635,193.3073,8627.0
2023-09-19 11:10:00,195.5,195.63,195.42,195.57,4503.0,193.2974,193.426,193.2183,193.3666,4503.0
2023-09-19 11:20:00,195.41,195.54,195.22,195.52,7065.0,193.2084,193.337,193.0206,193.3172,7065.0
2023-09-19 11:30:00,195.47,195.5,195.33,195.42,1400.0,193.2678,193.2974,193.1293,193.2183,1400.0
2023-09-19 11:40:00,195.36,195.58,195.06,195.07,5245.0,193.159,193.3765,192.8624,192.8723,5245.0
2023-09-19 11:50:00,195.05,195.53,194.93,195.39,4875.0,192.8525,193.3271,192.7339,193.1887,4875.0
2023-09-19 12:00:00,195.38,195.48,195.22,195.47,2737.0,193.1788,193.2777,193.0206,193.2678,2737.0
2023-09-19 12:10:00,195.28,195.35,194.92,195.17,3223.0,193.0799,193.1491,192.724,192.9711,3223.0
2023-09-19 12:20:00,195.05,195.05,194.73,194.81,900.0,192.8525,192.8525,192.5361,192.6152,900.0
2023-09-19 12:30:00,194.79,194.79,194.57,194.58,1539.0,192.5954,192.5954,192.3779,192.3878,1539.0
2023-09-19 12:40:00,194.46,194.65,194.37,194.52,2369.0,192.2691,192.457,192.1802,192.3285,2369.0
2023-09-19 12:50:00,194.66,194.69,194.41,194.64,1907.0,192.4669,192.4966,192.2197,192.4471,1907.0
2023-09-19 13:00:00,194.8,194.85,194.49,194.73,3186.0,192.6053,192.6548,192.2988,192.5361,3186.0
2023-09-19 13:10:00,194.7,194.97,194.61,194.82,1851.0,192.5064,192.7734,192.4175,192.6251,1851.0
2023-09-19 13:20:00,194.89,194.91,194.64,194.66,1353.0,192.6943,192.7141,192.4471,192.4669,1353.0
2023-09-19 13:30:00,194.62,194.95,194.62,194.95,2818.0,192.4273,192.7536,192.4273,192.7536,2818.0
2023-09-19 13:40:00,195.03,195.18,194.93,195.13,2128.0,192.8327,192.981,192.7339,192.9316,2128.0
2023-09-19 13:50:00,195.23,195.33,195.05,195.09,1512.0,193.0305,193.1293,192.8525,192.8921,1512.0
2023-09-19 14:00:00,195.09,195.44,195.09,195.23,5613.0,192.8921,193.2381,192.8921,193.0305,5613.0
2023-09-19 14:10:00,195.35,195.5,195.35,195.5,1174.0,193.1491,193.2974,193.1491,193.2974,1174.0
2023-09-19 14:20:00,195.44,195.5,195.34,195.46,2800.0,193.2381,193.2974,193.1392,193.2579,2800.0
2023-09-19 14:30:00,195.4,195.97,195.4,195.97,2188.0,193.1986,193.7621,193.1986,193.7621,2188.0
2023-09-19 14:40:00,195.95,195.97,195.6,195.63,3199.0,193.7424,193.7621,193.3963,193.426,3199.0
2023-09-19 14:50:00,195.63,195.88,195.59,195.59,4662.0,193.426,193.6732,193.3864,193.3864,4662.0
2023-09-19 15:00:00,195.65,195.87,195.65,195.87,3490.0,193.4457,193.6633,193.4457,193.6633,3490.0
2023-09-19 15:10:00,195.79,195.9,195.7,195.9,3615.0,193.5842,193.6929,193.4952,193.6929,3615.0
2023-09-19 15:20:00,195.9,196.18,195.89,196.16,3788.0,193.6929,193.9698,193.683,193.95,3788.0
2023-09-19 15:30:00,196.08,196.16,195.66,195.97,11199.0,193.8709,193.95,193.4556,193.7621,11199.0
2023-09-19 15:40:00,195.97,196.36,195.97,196.27,8381.0,193.7621,194.1477,193.7621,194.0588,8381.0
2023-09-19 15:50:00,196.25,196.53,196.1,196.5,45393.0,194.039,194.3158,193.8907,194.2862,45393.0
2023-09-20 09:30:00,198.03,198.68,197.38,198.17,8794.0,195.7989,196.4416,195.1563,195.9374,8794.0
2023-09-20 09:40:00,197.99,198.51,197.9,198.46,3605.0,195.7594,196.2735,195.6704,196.2241,3605.0
2023-09-20 09:50:00,198.59,198.83,198.45,198.77,2988.0,196.3526,196.5899,196.2142,196.5306,2988.0
2023-09-20 10:00:00,198.69,198.83,198.32,198.43,3282.0,196.4515,196.5899,196.0857,196.1944,3282.0
2023-09-20 10:10:00,198.52,198.66,198.35,198.64,4296.0,196.2834,196.4218,196.1153,196.4021,4296.0
2023-09-20 10:20:00,198.55,198.87,198.54,198.65,1289.0,196.3131,196.6295,196.3032,196.4119,1289.0
2023-09-20 10:30:00,198.75,199.04,198.67,199.04,1979.0,196.5108,196.7975,196.4317,196.7975,1979.0
2023-09-20 10:40:00,199.07,199.2,198.84,198.84,3343.0,196.8272,196.9557,196.5998,196.5998,3343.0
2023-09-20 10:50:00,198.91,198.98,198.85,198.98,1013.0,196.669,196.7382,196.6097,196.7382,1013.0
2023-09-20 11:00:00,199.0,199.0,198.82,198.96,3258.0,196.758,196.758,196.58,196.7184,3258.0
2023-09-20 11:10:00,199.05,199.07,198.6,198.6,3301.0,196.8074,196.8272,196.3625,196.3625,3301.0
2023-09-20 11:20:00,198.52,198.59,198.42,198.43,2018.0,196.2834,196.3526,196.1845,196.1944,2018.0
2023-09-20 11:30:00,198.47,198.51,198.32,198.4,1334.0,196.234,196.2735,196.0857,196.1648,1334.0
2023-09-20 11:40:00,198.28,198.46,198.12,198.38,2985.0,196.0461,196.2241,195.8879,196.145,2985.0
2023-09-20 11:50:00,198.35,198.45,198.25,198.26,4733.0,196.1153,196.2142,196.0164,196.0263,4733.0
2023-09-20 12:00:00,198.26,198.34,197.68,197.68,7201.0,196.0263,196.1054,195.4529,195.4529,7201.0
2023-09-20 12:10:00,197.65,197.96,197.61,197.89,3851.0,195.4232,195.7297,195.3837,195.6605,3851.0
2023-09-20 12:20:00,197.74,197.82,197.65,197.68,3344.0,195.5122,195.5913,195.4232,195.4529,3344.0
2023-09-20 12:30:00,197.72,197.92,197.46,197.92,5155.0,195.4924,195.6902,195.2353,195.6902,5155.0
2023-09-20 12:40:00,197.92,197.92,197.76,197.81,2176.0,195.6902,195.6902,195.532,195.5814,2176.0
2023-09-20 12:50:00,197.98,198.05,197.7,197.78,5405.0,195.7495,195.8187,195.4726,195.5517,5405.0
2023-09-20 13:00:00,197.88,197.88,197.7,197.7,1900.0,195.6506,195.6506,195.4726,195.4726,1900.0
2023-09-20 13:10:00,197.69,197.72,197.42,197.71,1729.0,195.4628,195.4924,195.1958,195.4825,1729.0
2023-09-20 13:20:00,197.65,197.79,197.36,197.4,18300.0,195.4232,195.5616,195.1365,195.176,18300.0
2023-09-20 13:30:00,197.43,197.62,197.42,197.46,1700.0,195.2057,195.3935,195.1958,195.2353,1700.0
2023-09-20 13:40:00,197.4,197.45,197.27,197.35,1800.0,195.176,195.2255,195.0475,195.1266,1800.0
2023-09-20 13:50:00,197.38,197.58,197.34,197.45,1827.0,195.1563,195.354,195.1167,195.2255,1827.0
2023-09-20 14:00:00,197.4,197.4,196.03,196.55,6450.0,195.176,195.176,193.8215,194.3356,6450.0
2023-09-20 14:10:00,196.35,196.52,196.07,196.35,3656.0,194.1379,194.3059,193.861,194.1379,3656.0
2023-09-20 14:20:00,196.37,196.52,195.97,196.0,5230.0,194.1576,194.3059,193.7621,193.7918,5230.0
2023-09-20 14:30:00,195.91,196.42,195.84,196.16,6199.0,193.7028,194.2071,193.6336,193.95,6199.0
2023-09-20 14:40:00,196.19,196.19,195.73,195.78,6400.0,193.9797,193.9797,193.5248,193.5743,6400.0
2023-09-20 14:50:00,195.6,195.81,195.41,195.46,4942.0,193.3963,193.6039,193.2084,193.2579,4942.0
2023-09-20 15:00:00,195.38,195.56,195.26,195.26,4697.0,193.1788,193.3568,193.0601,193.0601,4697.0
2023-09-20 15:10:00,195.33,195.43,194.82,194.86,3442.0,193.1293,193.2282,192.6251,192.6646,3442.0
2023-09-20 15:20:00,194.9,194.99,194.74,194.95,5004.0,192.7042,192.7932,192.546,192.7536,5004.0
2023-09-20 15:30:00,194.9,194.94,194.59,194.76,10606.0,192.7042,192.7437,192.3977,192.5658,10606.0
2023-09-20 15:40:00,194.76,194.79,194.06,194.14,13789.0,192.5658,192.5954,191.8737,191.9528,13789.0
2023-09-20 15:50:00,194.16,194.75,194.16,194.36,34798.0,191.9725,192.5559,191.9725,192.1703,34798.0
2023-09-21 09:30:00,192.55,193.57,190.51,190.7,9924.0,190.3807,191.3892,188.3637,188.5515,9924.0
2023-09-21 09:40:00,191.29,191.3,188.72,189.0,17062.0,189.1349,189.1447,186.5938,186.8707,17062.0
2023-09-21 09:50:00,188.94,189.68,188.65,188.9,18611.0,186.8113,187.543,186.5246,186.7718,18611.0
2023-09-21 10:00:00,188.95,189.61,188.86,189.14,11129.0,186.8212,187.4738,186.7322,187.0091,11129.0
2023-09-21 10:10:00,189.39,189.46,189.03,189.07,11274.0,187.2563,187.3255,186.9003,186.9399,11274.0
2023-09-21 10:20:00,189.23,189.23,188.13,188.48,15606.0,187.0981,187.0981,186.0105,186.3565,15606.0
2023-09-21 10:30:00,188.36,188.54,187.95,188.5,5990.0,186.2379,186.4158,185.8325,186.3763,5990.0
2023-09-21 10:40:00,188.45,188.5,188.14,188.38,11169.0,186.3269,186.3763,186.0204,186.2576,11169.0
2023-09-21 10:50:00,188.41,188.61,187.73,187.75,11800.0,186.2873,186.4851,185.615,185.6347,11800.0
2023-09-21 11:00:00,187.77,187.86,187.44,187.5,7824.0,185.6545,185.7435,185.3282,185.3876,7824.0
2023-09-21 11:10:00,187.5,187.54,187.24,187.34,6503.0,185.3876,185.4271,185.1305,185.2294,6503.0
2023-09-21 11:20:00,187.43,187.61,187.26,187.3,7517.0,185.3184,185.4963,185.1503,185.1898,7517.0
2023-09-21 11:30:00,187.29,187.77,187.23,187.31,3594.0,185.1799,185.6545,185.1206,185.1997,3594.0
2023-09-21 11:40:00,187.3,187.33,186.95,187.04,16489.0,185.1898,185.2195,184.8438,184.9327,16489.0
2023-09-21 11:50:00,187.14,187.28,186.98,187.0,9382.0,185.0316,185.17,184.8734,184.8932,9382.0
2023-09-21 12:00:00,186.97,186.98,186.33,186.36,7217.0,184.8635,184.8734,184.2307,184.2604,7217.0
2023-09-21 12:10:00,186.34,186.6,186.1,186.6,10675.0,184.2406,184.4977,184.0033,184.4977,10675.0
2023-09-21 12:20:00,186.62,186.7,186.33,186.69,7964.0,184.5175,184.5966,184.2307,184.5867,7964.0
2023-09-21 12:30:00,186.54,186.91,186.11,186.11,4079.0,184.4384,184.8042,184.0132,184.0132,4079.0
2023-09-21 12:40:00,186.22,186.25,185.98,186.17,6865.0,184.122,184.1516,183.8847,184.0725,6865.0
2023-09-21 12:50:00,186.33,186.39,186.16,186.23,7146.0,184.2307,184.2901,184.0627,184.1319,7146.0
2023-09-21 13:00:00,186.13,186.52,185.91,186.52,6294.0,184.033,184.4186,183.8155,184.4186,6294.0
2023-09-21 13:10:00,186.38,186.71,186.37,186.63,8349.0,184.2802,184.6065,184.2703,184.5274,8349.0
2023-09-21 13:20:00,186.68,187.14,186.67,187.0,9001.0,184.5768,185.0316,184.5669,184.8932,9001.0
2023-09-21 13:30:00,187.03,187.36,186.95,187.17,6747.0,184.9229,185.2491,184.8438,185.0613,6747.0
2023-09-21 13:40:00,187.23,187.44,187.19,187.36,4606.0,185.1206,185.3282,185.0811,185.2491,4606.0
2023-09-21 13:50:00,187.34,187.34,186.91,187.1,4391.0,185.2294,185.2294,184.8042,184.9921,4391.0
2023-09-21 14:00:00,187.05,187.41,186.98,187.27,4856.0,184.9426,185.2986,184.8734,185.1602,4856.0
2023-09-21 14:10:00,187.28,187.62,187.28,187.53,1772.0,185.17,185.5062,185.17,185.4172,1772.0
2023-09-21 14:20:00,187.61,187.68,187.4,187.42,6865.0,185.4963,185.5655,185.2887,185.3085,6865.0
2023-09-21 14:30:00,187.36,187.49,187.22,187.35,7795.0,185.2491,185.3777,185.1107,185.2393,7795.0
2023-09-21 14:40:00,187.36,187.59,187.23,187.46,3968.0,185.2491,185.4765,185.1206,185.348,3968.0
2023-09-21 14:50:00,187.53,187.74,187.52,187.57,5827.0,185.4172,185.6249,185.4073,185.4568,5827.0
2023-09-21 15:00:00,187.5,187.8,187.36,187.78,6219.0,185.3876,185.6842,185.2491,185.6644,6219.0
2023-09-21 15:10:00,187.75,187.76,187.25,187.25,3604.0,185.6347,185.6446,185.1404,185.1404,3604.0
2023-09-21 15:20:00,187.21,187.37,186.85,186.92,7655.0,185.1008,185.259,184.7449,184.8141,7655.0
2023-09-21 15:30:00,186.89,186.89,186.37,186.78,13337.0,184.7844,184.7844,184.2703,184.6757,13337.0
2023-09-21 15:40:00,186.75,186.99,186.55,186.68,38479.0,184.646,184.8833,184.4483,184.5768,38479.0
2023-09-21 15:50:00,186.62,186.67,186.01,186.08,105799.0,184.5175,184.5669,183.9143,183.9836,105799.0
2023-09-22 09:30:00,186.02,186.66,186.02,186.66,5842.0,183.9242,184.557,183.9242,184.557,5842.0
2023-09-22 09:40:00,186.6,186.89,186.04,186.22,4644.0,184.4977,184.7844,183.944,184.122,4644.0
2023-09-22 09:50:00,186.27,186.32,185.73,186.19,4495.0,184.1714,184.2209,183.6375,184.0923,4495.0
2023-09-22 10:00:00,186.16,186.65,185.92,186.65,3447.0,184.0627,184.5471,183.8254,184.5471,3447.0
2023-09-22 10:10:00,186.65,186.65,186.34,186.37,1796.0,184.5471,184.5471,184.2406,184.2703,1796.0
2023-09-22 10:20:00,186.41,186.56,186.31,186.5,4012.0,184.3098,184.4582,184.211,184.3988,4012.0
2023-09-22 10:30:00,186.63,187.07,186.61,186.64,6314.0,184.5274,184.9624,184.5076,184.5373,6314.0
2023-09-22 10:40:00,186.66,186.88,186.57,186.71,2477.0,184.557,184.7745,184.468,184.6065,2477.0
2023-09-22 10:50:00,186.71,186.86,186.52,186.71,2229.0,184.6065,184.7548,184.4186,184.6065,2229.0
2023-09-22 11:00:00,186.73,186.73,186.44,186.49,2355.0,184.6262,184.6262,184.3395,184.3889,2355.0
2023-09-22 11:10:00,186.48,186.85,186.48,186.7,2797.0,184.3791,184.7449,184.3791,184.5966,2797.0
2023-09-22 11:20:00,186.66,186.88,186.49,186.49,6919.0,184.557,184.7745,184.3889,184.3889,6919.0
2023-09-22 11:30:00,186.54,186.54,186.24,186.37,5418.0,184.4384,184.4384,184.1418,184.2703,5418.0
2023-09-22 11:40:00,186.3,186.3,185.97,186.01,3936.0,184.2011,184.2011,183.8748,183.9143,3936.0
2023-09-22 11:50:00,186.02,186.02,185.63,185.64,7165.0,183.9242,183.9242,183.5386,183.5485,7165.0
2023-09-22 12:00:00,185.6,185.69,185.26,185.57,5658.0,183.509,183.598,183.1728,183.4793,5658.0
2023-09-22 12:10:00,185.44,186.07,185.44,186.07,2800.0,183.3508,183.9737,183.3508,183.9737,2800.0
2023-09-22 12:20:00,186.05,186.07,185.77,185.87,3954.0,183.9539,183.9737,183.6771,183.7759,3954.0
2023-09-22 12:30:00,185.91,186.07,185.7,185.97,4512.0,183.8155,183.9737,183.6078,183.8748,4512.0
2023-09-22 12:40:00,186.11,186.59,185.98,186.55,6059.0,184.0132,184.4878,183.8847,184.4483,6059.0
2023-09-22 12:50:00,186.52,186.53,186.25,186.31,2100.0,184.4186,184.4285,184.1516,184.211,2100.0
2023-09-22 13:00:00,186.24,186.4,186.15,186.15,2625.0,184.1418,184.3,184.0528,184.0528,2625.0
2023-09-22 13:10:00,186.1,186.36,186.06,186.34,3974.0,184.0033,184.2604,183.9638,184.2406,3974.0
2023-09-22 13:20:00,186.2,186.32,185.99,185.99,3520.0,184.1022,184.2209,183.8946,183.8946,3520.0
2023-09-22 13:30:00,185.98,186.02,185.78,185.86,2872.0,183.8847,183.9242,183.6869,183.766,2872.0
2023-09-22 13:40:00,185.89,186.0,185.78,185.98,4510.0,183.7957,183.9045,183.6869,183.8847,4510.0
2023-09-22 13:50:00,186.04,186.38,185.96,186.21,4158.0,183.944,184.2802,183.8649,184.1121,4158.0
2023-09-22 14:00:00,186.22,186.23,185.92,185.99,2502.0,184.122,184.1319,183.8254,183.8946,2502.0
2023-09-22 14:10:00,185.99,185.99,185.68,185.7,1817.0,183.8946,183.8946,183.5881,183.6078,1817.0
2023-09-22 14:20:00,185.7,185.86,185.57,185.71,2605.0,183.6078,183.766,183.4793,183.6177,2605.0
2023-09-22 14:30:00,185.69,185.88,185.67,185.78,3547.0,183.598,183.7858,183.5782,183.6869,3547.0
2023-09-22 14:40:00,185.78,186.08,185.72,186.08,4654.0,183.6869,183.9836,183.6276,183.9836,4654.0
2023-09-22 14:50:00,186.12,186.19,186.03,186.18,3102.0,184.0231,184.0923,183.9341,184.0824,3102.0
2023-09-22 15:00:00,186.19,186.57,186.12,186.57,3791.0,184.0923,184.468,184.0231,184.468,3791.0
2023-09-22 15:10:00,186.67,186.74,186.51,186.66,3686.0,184.5669,184.6361,184.4087,184.557,3686.0
2023-09-22 15:20:00,186.72,186.93,186.61,186.73,4599.0,184.6163,184.824,184.5076,184.6262,4599.0
2023-09-22 15:30:00,186.73,186.8,186.45,186.47,8784.0,184.6262,184.6954,184.3494,184.3692,8784.0
2023-09-22 15:40:00,186.46,186.5,185.47,185.55,12435.0,184.3593,184.3988,183.3804,183.4595,12435.0
2023-09-22 15:50:00,185.61,185.61,185.16,185.56,49489.0,183.5189,183.5189,183.0739,183.4694,49489.0
2023-09-25 09:30:00,184.81,184.84,183.6,184.69,4611.0,182.7279,182.7575,181.5315,182.6092,4611.0
2023-09-25 09:40:00,184.9,185.23,184.89,185.15,657.0,182.8169,183.1431,182.807,183.064,657.0
2023-09-25 09:50:00,185.31,185.54,185.05,185.25,3788.0,183.2222,183.4496,182.9652,183.1629,3788.0
2023-09-25 10:00:00,185.15,185.15,184.59,184.67,7299.0,183.064,183.064,182.5103,182.5894,7299.0
2023-09-25 10:10:00,184.72,185.13,184.52,184.52,4257.0,182.6389,183.0443,182.4411,182.4411,4257.0
2023-09-25 10:20:00,184.66,184.72,184.13,184.29,3777.0,182.5796,182.6389,182.0555,182.2137,3777.0
2023-09-25 10:30:00,184.24,184.57,184.2,184.25,3003.0,182.1643,182.4906,182.1247,182.1742,3003.0
2023-09-25 10:40:00,184.17,184.18,183.9,184.07,9664.0,182.0951,182.105,181.8281,181.9962,9664.0
2023-09-25 10:50:00,184.09,184.13,183.78,183.79,4516.0,182.016,182.0555,181.7095,181.7194,4516.0
2023-09-25 11:00:00,183.81,184.32,183.75,184.3,5814.0,181.7391,182.2434,181.6798,182.2236,5814.0
2023-09-25 11:10:00,184.25,184.95,184.25,184.9,5816.0,182.1742,182.8663,182.1742,182.8169,5816.0
2023-09-25 11:20:00,184.77,184.77,184.57,184.57,1960.0,182.6883,182.6883,182.4906,182.4906,1960.0
2023-09-25 11:30:00,184.62,184.71,184.49,184.69,1817.0,182.54,182.629,182.4115,182.6092,1817.0
2023-09-25 11:40:00,184.74,184.95,184.66,184.74,6900.0,182.6587,182.8663,182.5796,182.6587,6900.0
2023-09-25 11:50:00,184.74,185.01,184.61,184.61,2163.0,182.6587,182.9256,182.5301,182.5301,2163.0
2023-09-25 12:00:00,184.7,184.91,184.7,184.84,1992.0,182.6191,182.8267,182.6191,182.7575,1992.0
2023-09-25 12:10:00,184.84,185.02,184.75,185.02,2011.0,182.7575,182.9355,182.6685,182.9355,2011.0
2023-09-25 12:20:00,185.08,185.26,184.92,185.07,1833.0,182.9948,183.1728,182.8366,182.9849,1833.0
2023-09-25 12:30:00,185.11,185.11,184.89,184.89,4238.0,183.0245,183.0245,182.807,182.807,4238.0
2023-09-25 12:40:00,184.88,184.88,184.76,184.88,1892.0,182.7971,182.7971,182.6784,182.7971,1892.0
2023-09-25 12:50:00,184.78,184.89,184.6,184.82,4047.0,182.6982,182.807,182.5202,182.7378,4047.0
2023-09-25 13:00:00,184.83,184.89,184.6,184.86,2307.0,182.7476,182.807,182.5202,182.7773,2307.0
2023-09-25 13:10:00,184.88,184.92,184.71,184.71,1200.0,182.7971,182.8366,182.629,182.629,1200.0
2023-09-25 13:20:00,184.75,184.81,184.44,184.49,2824.0,182.6685,182.7279,182.362,182.4115,2824.0
2023-09-25 13:30:00,184.52,184.62,184.45,184.51,2704.0,182.4411,182.54,182.3719,182.4312,2704.0
2023-09-25 13:40:00,184.49,184.49,184.21,184.39,4152.0,182.4115,182.4115,182.1346,182.3126,4152.0
2023-09-25 13:50:00,184.4,184.56,184.27,184.37,2769.0,182.3225,182.4807,182.194,182.2928,2769.0
2023-09-25 14:00:00,184.44,184.68,184.44,184.6,2510.0,182.362,182.5993,182.362,182.5202,2510.0
2023-09-25 14:10:00,184.58,184.69,184.57,184.65,2579.0,182.5005,182.6092,182.4906,182.5697,2579.0
2023-09-25 14:20:00,184.65,184.65,184.49,184.49,2688.0,182.5697,182.5697,182.4115,182.4115,2688.0
2023-09-25 14:30:00,184.52,184.73,184.51,184.56,1612.0,182.4411,182.6488,182.4312,182.4807,1612.0
2023-09-25 14:40:00,184.61,184.61,184.41,184.5,2533.0,182.5301,182.5301,182.3324,182.4214,2533.0
2023-09-25 14:50:00,184.46,184.52,184.26,184.27,2894.0,182.3818,182.4411,182.1841,182.194,2894.0
2023-09-25 15:00:00,184.2,184.3,183.94,183.94,1913.0,182.1247,182.2236,181.8677,181.8677,1913.0
2023-09-25 15:10:00,184.01,184.78,184.0,184.72,3544.0,181.9369,182.6982,181.927,182.6389,3544.0
2023-09-25 15:20:00,184.78,184.87,184.52,184.57,2719.0,182.6982,182.7872,182.4411,182.4906,2719.0
2023-09-25 15:30:00,184.54,184.7,184.54,184.64,5356.0,182.4609,182.6191,182.4609,182.5598,5356.0
2023-09-25 15:40:00,184.69,184.72,184.34,184.48,16029.0,182.6092,182.6389,182.2632,182.4016,16029.0
2023-09-25 15:50:00,184.53,184.64,183.94,184.14,52852.0,182.451,182.5598,181.8677,182.0654,52852.0
2023-09-26 09:30:00,182.82,183.86,182.82,183.74,4590.0,180.7603,181.7886,180.7603,181.6699,4590.0
2023-09-26 09:40:00,183.44,183.63,182.76,182.76,2420.0,181.3733,181.5612,180.701,180.701,2420.0
2023-09-26 09:50:00,182.5,182.96,182.26,182.96,3160.0,180.4439,180.8987,180.2066,180.8987,3160.0
2023-09-26 10:00:00,183.48,183.48,182.6,182.6,5512.0,181.4129,181.4129,180.5428,180.5428,5512.0
2023-09-26 10:10:00,182.45,182.45,181.55,181.56,3874.0,180.3945,180.3945,179.5046,179.5145,3874.0
2023-09-26 10:20:00,181.54,181.72,181.41,181.64,5380.0,179.4947,179.6727,179.3662,179.5936,5380.0
2023-09-26 10:30:00,181.72,181.73,181.42,181.45,2700.0,179.6727,179.6826,179.3761,179.4057,2700.0
2023-09-26 10:40:00,181.57,182.14,181.51,182.0,3964.0,179.5244,180.0879,179.465,179.9495,3964.0
2023-09-26 10:50:00,181.96,182.35,181.87,182.24,2188.0,179.91,180.2956,179.821,180.1868,2188.0
2023-09-26 11:00:00,182.29,182.37,181.85,181.89,1111.0,180.2363,180.3154,179.8012,179.8408,1111.0
2023-09-26 11:10:00,181.91,181.92,181.52,181.77,4384.0,179.8605,179.8704,179.4749,179.7221,4384.0
2023-09-26 11:20:00,181.74,181.82,181.47,181.47,3482.0,179.6925,179.7716,179.4255,179.4255,3482.0
2023-09-26 11:30:00,181.47,181.85,181.47,181.55,2556.0,179.4255,179.8012,179.4255,179.5046,2556.0
2023-09-26 11:40:00,181.47,181.47,181.18,181.37,1500.0,179.4255,179.4255,179.1388,179.3266,1500.0
2023-09-26 11:50:00,181.38,181.8,181.36,181.63,2913.0,179.3365,179.7518,179.3167,179.5837,2913.0
2023-09-26 12:00:00,181.58,181.61,181.38,181.48,2696.0,179.5343,179.5639,179.3365,179.4354,2696.0
2023-09-26 12:10:00,181.49,181.62,181.35,181.39,2917.0,179.4453,179.5738,179.3068,179.3464,2917.0
2023-09-26 12:20:00,181.4,181.47,181.24,181.24,2247.0,179.3563,179.4255,179.1981,179.1981,2247.0
2023-09-26 12:30:00,181.28,181.34,181.19,181.2,3141.0,179.2376,179.297,179.1487,179.1585,3141.0
2023-09-26 12:40:00,181.2,181.34,181.04,181.19,4767.0,179.1585,179.297,179.0003,179.1487,4767.0
2023-09-26 12:50:00,181.33,181.47,181.29,181.47,1200.0,179.2871,179.4255,179.2475,179.4255,1200.0
2023-09-26 13:00:00,181.33,181.7,181.31,181.7,3532.0,179.2871,179.6529,179.2673,179.6529,3532.0
2023-09-26 13:10:00,181.65,182.0,181.64,181.64,5403.0,179.6035,179.9495,179.5936,179.5936,5403.0
2023-09-26 13:20:00,181.67,181.74,181.6,181.67,1951.0,179.6232,179.6925,179.554,179.6232,1951.0
2023-09-26 13:30:00,181.58,181.68,181.31,181.31,4310.0,179.5343,179.6331,179.2673,179.2673,4310.0
2023-09-26 13:40:00,181.36,181.53,181.31,181.48,2503.0,179.3167,179.4848,179.2673,179.4354,2503.0
2023-09-26 13:50:00,181.48,181.6,181.44,181.6,2178.0,179.4354,179.554,179.3958,179.554,2178.0
2023-09-26 14:00:00,181.5,181.5,181.12,181.12,1705.0,179.4552,179.4552,179.0794,179.0794,1705.0
2023-09-26 14:10:00,181.11,181.17,180.99,181.17,2369.0,179.0696,179.1289,178.9509,179.1289,2369.0
2023-09-26 14:20:00,181.16,181.3,181.16,181.19,2260.0,179.119,179.2574,179.119,179.1487,2260.0
2023-09-26 14:30:00,181.18,181.31,181.02,181.04,5638.0,179.1388,179.2673,178.9806,179.0003,5638.0
2023-09-26 14:40:00,181.05,181.05,180.84,180.94,8198.0,179.0102,179.0102,178.8026,178.9015,8198.0
2023-09-26 14:50:00,180.94,181.25,180.89,181.25,17663.0,178.9015,179.208,178.852,179.208,17663.0
2023-09-26 15:00:00,181.22,181.23,180.77,180.78,19913.0,179.1783,179.1882,178.7334,178.7433,19913.0
2023-09-26 15:10:00,180.75,180.75,180.33,180.36,8886.0,178.7136,178.7136,178.2983,178.328,8886.0
2023-09-26 15:20:00,180.37,180.62,180.3,180.5,9622.0,178.3379,178.5851,178.2687,178.4664,9622.0
2023-09-26 15:30:00,180.49,180.54,180.27,180.46,13705.0,178.4565,178.506,178.239,178.4269,13705.0
2023-09-26 15:40:00,180.44,180.44,180.06,180.26,51307.0,178.4071,178.4071,178.0314,178.2291,51307.0
2023-09-26 15:50:00,180.27,180.53,179.98,180.35,143708.0,178.239,178.4961,177.9523,178.3181,143708.0
2023-09-27 09:30:00,181.26,182.5,180.89,181.33,7173.0,179.2179,180.4439,178.852,179.2871,7173.0
2023-09-27 09:40:00,181.15,181.45,180.91,181.27,3615.0,179.1091,179.4057,178.8718,179.2278,3615.0
2023-09-27 09:50:00,181.37,181.59,180.99,181.09,4692.0,179.3266,179.5441,178.9509,179.0498,4692.0
2023-09-27 10:00:00,181.09,181.26,180.83,181.1,4207.0,179.0498,179.2179,178.7927,179.0597,4207.0
2023-09-27 10:10:00,181.09,181.38,181.09,181.31,6377.0,179.0498,179.3365,179.0498,179.2673,6377.0
2023-09-27 10:20:00,181.38,181.92,181.27,181.92,6811.0,179.3365,179.8704,179.2278,179.8704,6811.0
2023-09-27 10:30:00,181.92,182.11,181.79,181.84,36173.0,179.8704,180.0583,179.7419,179.7913,36173.0
2023-09-27 10:40:00,181.76,181.76,181.29,181.52,3779.0,179.7122,179.7122,179.2475,179.4749,3779.0
2023-09-27 10:50:00,181.3,181.31,180.3,180.4,4132.0,179.2574,179.2673,178.2687,178.3676,4132.0
2023-09-27 11:00:00,180.56,180.88,180.56,180.84,1849.0,178.5258,178.8421,178.5258,178.8026,1849.0
2023-09-27 11:10:00,180.79,180.85,180.21,180.21,3048.0,178.7532,178.8125,178.1797,178.1797,3048.0
2023-09-27 11:20:00,180.2,180.28,179.98,180.27,3536.0,178.1698,178.2489,177.9523,178.239,3536.0
2023-09-27 11:30:00,180.29,180.38,180.07,180.09,3478.0,178.2588,178.3478,178.0413,178.061,3478.0
2023-09-27 11:40:00,180.0,180.14,179.75,179.81,3200.0,177.9721,178.1105,177.7249,177.7842,3200.0
2023-09-27 11:50:00,179.83,180.0,179.65,179.77,5338.0,177.804,177.9721,177.626,177.7447,5338.0
2023-09-27 12:00:00,179.77,179.78,179.3,179.34,4125.0,177.7447,177.7545,177.2799,177.3195,4125.0
2023-09-27 12:10:00,179.34,179.38,179.2,179.21,1928.0,177.3195,177.359,177.1811,177.191,1928.0
2023-09-27 12:20:00,179.22,179.3,179.11,179.28,3245.0,177.2008,177.2799,177.0921,177.2602,3245.0
2023-09-27 12:30:00,179.37,179.49,179.29,179.39,5524.0,177.3492,177.4678,177.2701,177.3689,5524.0
2023-09-27 12:40:00,179.49,179.92,179.49,179.76,3297.0,177.4678,177.893,177.4678,177.7348,3297.0
2023-09-27 12:50:00,179.73,179.74,179.46,179.64,3327.0,177.7051,177.715,177.4381,177.6161,3327.0
2023-09-27 13:00:00,179.64,179.81,179.63,179.72,2405.0,177.6161,177.7842,177.6062,177.6952,2405.0
2023-09-27 13:10:00,179.72,179.81,179.26,179.26,2970.0,177.6952,177.7842,177.2404,177.2404,2970.0
2023-09-27 13:20:00,179.12,179.12,178.88,178.88,2923.0,177.102,177.102,176.8647,176.8647,2923.0
2023-09-27 13:30:00,178.89,179.17,178.88,179.11,3378.0,176.8746,177.1514,176.8647,177.0921,3378.0
2023-09-27 13:40:00,179.09,179.22,178.98,179.22,2707.0,177.0723,177.2008,176.9636,177.2008,2707.0
2023-09-27 13:50:00,179.25,179.51,179.24,179.5,2808.0,177.2305,177.4876,177.2206,177.4777,2808.0
2023-09-27 14:00:00,179.36,179.36,179.05,179.2,1958.0,177.3393,177.3393,177.0328,177.1811,1958.0
2023-09-27 14:10:00,178.99,179.18,178.94,179.04,3356.0,176.9734,177.1613,176.924,177.0229,3356.0
2023-09-27 14:20:00,179.01,179.27,178.87,179.27,4483.0,176.9932,177.2503,176.8548,177.2503,4483.0
2023-09-27 14:30:00,179.34,180.02,179.33,180.02,2113.0,177.3195,177.9918,177.3096,177.9918,2113.0
2023-09-27 14:40:00,179.96,180.23,179.88,180.03,3385.0,177.9325,178.1995,177.8534,178.0017,3385.0
2023-09-27 14:50:00,180.01,180.07,179.89,179.91,4784.0,177.9819,178.0413,177.8633,177.8831,4784.0
2023-09-27 15:00:00,179.9,180.68,179.9,180.5,4500.0,177.8732,178.6444,177.8732,178.4664,4500.0
2023-09-27 15:10:00,180.67,180.74,180.39,180.39,6585.0,178.6345,178.7037,178.3577,178.3577,6585.0
2023-09-27 15:20:00,180.41,180.58,180.34,180.49,5392.0,178.3774,178.5455,178.3082,178.4565,5392.0
2023-09-27 15:30:00,180.51,180.53,180.23,180.41,8405.0,178.4763,178.4961,178.1995,178.3774,8405.0
2023-09-27 15:40:00,180.44,180.45,179.98,180.37,12633.0,178.4071,178.417,177.9523,178.3379,12633.0
2023-09-27 15:50:00,180.4,180.84,180.33,180.75,40948.0,178.3676,178.8026,178.2983,178.7136,40948.0
2023-09-28 09:30:00,180.74,181.34,179.72,181.29,4567.0,178.7037,179.297,177.6952,179.2475,4567.0
2023-09-28 09:40:00,181.16,181.34,180.82,181.08,3641.0,179.119,179.297,178.7828,179.0399,3641.0
2023-09-28 09:50:00,181.1,181.76,181.1,181.53,7141.0,179.0597,179.7122,179.0597,179.4848,7141.0
2023-09-28 10:00:00,181.5,181.95,181.41,181.88,4091.0,179.4552,179.9001,179.3662,179.8309,4091.0
2023-09-28 10:10:00,181.71,182.0,181.71,181.88,4735.0,179.6628,179.9495,179.6628,179.8309,4735.0
2023-09-28 10:20:00,181.91,182.04,181.66,181.77,5852.0,179.8605,179.9891,179.6134,179.7221,5852.0
2023-09-28 10:30:00,181.66,181.79,181.21,181.72,3722.0,179.6134,179.7419,179.1684,179.6727,3722.0
2023-09-28 10:40:00,181.73,182.47,181.53,182.44,3948.0,179.6826,180.4142,179.4848,180.3846,3948.0
2023-09-28 10:50:00,182.45,182.92,182.4,182.8,4500.0,180.3945,180.8592,180.345,180.7405,4500.0
2023-09-28 11:00:00,182.74,183.35,182.6,183.19,7043.0,180.6812,181.2843,180.5428,181.1261,7043.0
2023-09-28 11:10:00,183.19,183.22,182.78,182.96,8791.0,181.1261,181.1558,180.7207,180.8987,8791.0
2023-09-28 11:20:00,182.91,183.49,182.84,183.48,2870.0,180.8493,181.4227,180.7801,181.4129,2870.0
2023-09-28 11:30:00,183.65,183.87,183.64,183.76,4823.0,181.5809,181.7985,181.5711,181.6897,4823.0
2023-09-28 11:40:00,183.7,184.21,183.69,184.2,10714.0,181.6304,182.1346,181.6205,182.1247,10714.0
2023-09-28 11:50:00,184.26,184.74,184.26,184.73,7774.0,182.1841,182.6587,182.1841,182.6488,7774.0
2023-09-28 12:00:00,184.79,185.0,184.53,185.0,8332.0,182.7081,182.9157,182.451,182.9157,8332.0
2023-09-28 12:10:00,184.96,185.46,184.93,185.4,8527.0,182.8762,183.3705,182.8465,183.3112,8527.0
2023-09-28 12:20:00,185.47,185.99,185.37,185.78,7249.0,183.3804,183.8946,183.2816,183.6869,7249.0
2023-09-28 12:30:00,185.93,186.17,185.9,186.09,9149.0,183.8353,184.0725,183.8056,183.9934,9149.0
2023-09-28 12:40:00,186.08,186.26,185.7,185.7,10579.0,183.9836,184.1615,183.6078,183.6078,10579.0
2023-09-28 12:50:00,185.7,185.76,184.9,185.07,9151.0,183.6078,183.6672,182.8169,182.9849,9151.0
2023-09-28 13:00:00,184.92,184.94,184.33,184.51,3277.0,182.8366,182.8564,182.2533,182.4312,3277.0
2023-09-28 13:10:00,184.69,184.79,184.51,184.69,4630.0,182.6092,182.7081,182.4312,182.6092,4630.0
2023-09-28 13:20:00,184.65,184.8,184.61,184.66,3407.0,182.5697,182.718,182.5301,182.5796,3407.0
2023-09-28 13:30:00,184.64,184.64,184.2,184.25,5316.0,182.5598,182.5598,182.1247,182.1742,5316.0
2023-09-28 13:40:00,184.21,184.28,183.84,184.06,5114.0,182.1346,182.2038,181.7688,181.9863,5114.0
2023-09-28 13:50:00,184.09,184.1,183.89,184.03,2334.0,182.016,182.0259,181.8182,181.9567,2334.0
2023-09-28 14:00:00,184.03,184.2,183.92,184.2,4374.0,181.9567,182.1247,181.8479,182.1247,4374.0
2023-09-28 14:10:00,184.09,184.2,184.03,184.08,5295.0,182.016,182.1247,181.9567,182.0061,5295.0
2023-09-28 14:20:00,184.12,184.17,183.97,184.04,4290.0,182.0456,182.0951,181.8973,181.9665,4290.0
2023-09-28 14:30:00,184.08,184.08,183.32,183.53,4605.0,182.0061,182.0061,181.2547,181.4623,4605.0
2023-09-28 14:40:00,183.54,183.85,183.54,183.75,1511.0,181.4722,181.7787,181.4722,181.6798,1511.0
2023-09-28 14:50:00,183.87,184.07,183.75,184.01,3489.0,181.7985,181.9962,181.6798,181.9369,3489.0
2023-09-28 15:00:00,183.95,184.08,183.8,183.94,5089.0,181.8776,182.0061,181.7292,181.8677,5089.0
2023-09-28 15:10:00,184.06,184.45,184.0,184.4,6127.0,181.9863,182.3719,181.927,182.3225,6127.0
2023-09-28 15:20:00,184.39,184.79,184.38,184.76,5560.0,182.3126,182.7081,182.3027,182.6784,5560.0
2023-09-28 15:30:00,184.76,184.77,183.96,184.06,8838.0,182.6784,182.6883,181.8874,181.9863,8838.0
2023-09-28 15:40:00,183.98,184.14,183.28,183.32,36379.0,181.9072,182.0654,181.2151,181.2547,36379.0
2023-09-28 15:50:00,183.3,183.47,182.92,183.0,179851.0,181.2349,181.403,180.8592,180.9383,179851.0
2023-09-29 09:30:00,184.69,185.45,184.69,185.01,7199.0,182.6092,183.3607,182.6092,182.9256,7199.0
2023-09-29 09:40:00,184.77,184.85,183.87,184.81,2500.0,182.6883,182.7674,181.7985,182.7279,2500.0
2023-09-29 09:50:00,184.46,185.82,184.46,185.47,6203.0,182.3818,183.7265,182.3818,183.3804,6203.0
2023-09-29 10:00:00,185.53,185.72,185.31,185.6,9307.0,183.4398,183.6276,183.2222,183.509,9307.0
2023-09-29 10:10:00,185.51,185.61,184.82,184.82,6274.0,183.42,183.5189,182.7378,182.7378,6274.0
2023-09-29 10:20:00,184.98,185.04,184.56,184.81,4864.0,182.896,182.9553,182.4807,182.7279,4864.0
2023-09-29 10:30:00,184.91,185.14,184.81,185.14,5449.0,182.8267,183.0542,182.7279,183.0542,5449.0
2023-09-29 10:40:00,185.15,185.66,184.93,185.66,5450.0,183.064,183.5683,182.8465,183.5683,5450.0
2023-09-29 10:50:00,185.59,185.81,185.35,185.4,10385.0,183.4991,183.7166,183.2618,183.3112,10385.0
2023-09-29 11:00:00,185.37,185.5,185.04,185.23,5368.0,183.2816,183.4101,182.9553,183.1431,5368.0
2023-09-29 11:10:00,185.3,185.42,185.26,185.31,4815.0,183.2123,183.331,183.1728,183.2222,4815.0
2023-09-29 11:20:00,185.43,185.76,185.07,185.07,5296.0,183.3409,183.6672,182.9849,182.9849,5296.0
2023-09-29 11:30:00,185.13,185.17,184.37,184.37,4726.0,183.0443,183.0838,182.2928,182.2928,4726.0
2023-09-29 11:40:00,184.5,184.58,184.11,184.28,2102.0,182.4214,182.5005,182.0358,182.2038,2102.0
2023-09-29 11:50:00,184.24,184.41,183.99,184.33,4357.0,182.1643,182.3324,181.9171,182.2533,4357.0
2023-09-29 12:00:00,184.35,184.35,183.88,184.23,2870.0,182.2731,182.2731,181.8083,182.1544,2870.0
2023-09-29 12:10:00,184.25,184.3,183.91,184.14,3250.0,182.1742,182.2236,181.838,182.0654,3250.0
2023-09-29 12:20:00,184.19,184.38,184.19,184.3,2955.0,182.1149,182.3027,182.1149,182.2236,2955.0
2023-09-29 12:30:00,184.3,184.42,184.16,184.16,5348.0,182.2236,182.3423,182.0852,182.0852,5348.0
2023-09-29 12:40:00,184.3,184.34,184.04,184.04,3777.0,182.2236,182.2632,181.9665,181.9665,3777.0
2023-09-29 12:50:00,183.8,183.88,183.58,183.65,2127.0,181.7292,181.8083,181.5117,181.5809,2127.0
2023-09-29 13:00:00,183.63,183.63,183.0,183.07,4982.0,181.5612,181.5612,180.9383,181.0075,4982.0
2023-09-29 13:10:00,183.17,183.21,182.97,183.15,3208.0,181.1063,181.1459,180.9086,181.0866,3208.0
2023-09-29 13:20:00,183.19,183.51,183.18,183.51,2828.0,181.1261,181.4425,181.1162,181.4425,2828.0
2023-09-29 13:30:00,183.49,183.55,183.25,183.26,5074.0,181.4227,181.4821,181.1854,181.1953,5074.0
2023-09-29 13:40:00,183.26,183.47,183.24,183.33,4267.0,181.1953,181.403,181.1756,181.2645,4267.0
2023-09-29 13:50:00,183.24,183.5,183.09,183.18,3608.0,181.1756,181.4326,181.0272,181.1162,3608.0
2023-09-29 14:00:00,183.08,183.39,183.05,183.39,11404.0,181.0174,181.3239,180.9877,181.3239,11404.0
2023-09-29 14:10:00,183.32,183.56,183.32,183.46,3682.0,181.2547,181.492,181.2547,181.3931,3682.0
2023-09-29 14:20:00,183.46,183.57,183.09,183.12,18606.0,181.3931,181.5018,181.0272,181.0569,18606.0
2023-09-29 14:30:00,183.15,183.23,182.76,182.88,4975.0,181.0866,181.1657,180.701,180.8196,4975.0
2023-09-29 14:40:00,182.92,183.13,182.91,183.06,1700.0,180.8592,181.0668,180.8493,180.9976,1700.0
2023-09-29 14:50:00,183.06,183.61,182.96,183.47,24093.0,180.9976,181.5414,180.8987,181.403,24093.0
2023-09-29 15:00:00,183.52,183.84,183.4,183.45,9433.0,181.4524,181.7688,181.3338,181.3832,9433.0
2023-09-29 15:10:00,183.48,183.84,183.32,183.84,5748.0,181.4129,181.7688,181.2547,181.7688,5748.0
2023-09-29 15:20:00,183.77,183.84,183.36,183.64,6559.0,181.6996,181.7688,181.2942,181.5711,6559.0
2023-09-29 15:30:00,183.63,183.68,183.08,183.31,8100.0,181.5612,181.6106,181.0174,181.2448,8100.0
2023-09-29 15:40:00,183.32,183.45,183.01,183.45,16342.0,181.2547,181.3832,180.9481,181.3832,16342.0
2023-09-29 15:50:00,183.45,183.85,183.02,183.24,60487.0,181.3832,181.7787,180.958,181.1756,60487.0
2023-10-02 09:30:00,181.35,183.02,181.17,182.31,26852.0,179.3068,180.958,179.1289,180.256,26852.0
2023-10-02 09:40:00,182.05,182.05,181.0,181.15,4260.0,179.999,179.999,178.9608,179.1091,4260.0
2023-10-02 09:50:00,181.0,181.41,180.96,181.28,1217.0,178.9608,179.3662,178.9212,179.2376,1217.0
2023-10-02 10:00:00,181.22,181.45,180.47,180.82,9106.0,179.1783,179.4057,178.4368,178.7828,9106.0
2023-10-02 10:10:00,180.76,180.93,180.32,180.75,7850.0,178.7235,178.8916,178.2885,178.7136,7850.0
2023-10-02 10:20:00,180.65,181.23,180.2,180.2,5675.0,178.6147,179.1882,178.1698,178.1698,5675.0
2023-10-02 10:30:00,180.27,180.6,179.69,179.78,7499.0,178.239,178.5653,177.6656,177.7545,7499.0
2023-10-02 10:40:00,179.73,179.89,179.46,179.53,4650.0,177.7051,177.8633,177.4381,177.5074,4650.0
2023-10-02 10:50:00,179.59,179.69,179.26,179.62,8867.0,177.5667,177.6656,177.2404,177.5963,8867.0
2023-10-02 11:00:00,179.59,180.0,179.3,179.3,6722.0,177.5667,177.9721,177.2799,177.2799,6722.0
2023-10-02 11:10:00,179.28,180.23,179.26,180.23,2683.0,177.2602,178.1995,177.2404,178.1995,2683.0
2023-10-02 11:20:00,180.28,180.72,180.13,180.15,6327.0,178.2489,178.6839,178.1006,178.1204,6327.0
2023-10-02 11:30:00,180.34,180.34,179.93,180.0,5007.0,178.3082,178.3082,177.9028,177.9721,5007.0
2023-10-02 11:40:00,180.05,180.05,179.74,180.04,5764.0,178.0215,178.0215,177.715,178.0116,5764.0
2023-10-02 11:50:00,180.05,180.31,179.4,179.63,6795.0,178.0215,178.2786,177.3788,177.6062,6795.0
2023-10-02 12:00:00,179.57,179.57,179.16,179.24,4662.0,177.5469,177.5469,177.1415,177.2206,4662.0
2023-10-02 12:10:00,179.29,179.37,179.0,179.02,5027.0,177.2701,177.3492,176.9833,177.0031,5027.0
2023-10-02 12:20:00,179.07,179.21,178.96,179.0,7879.0,177.0525,177.191,176.9438,176.9833,7879.0
2023-10-02 12:30:00,179.04,179.05,178.74,178.74,5703.0,177.0229,177.0328,176.7263,176.7263,5703.0
2023-10-02 12:40:00,178.75,179.2,178.67,178.79,6907.0,176.7361,177.1811,176.657,176.7757,6907.0
2023-10-02 12:50:00,178.75,179.02,178.68,178.84,3200.0,176.7361,177.0031,176.6669,176.8251,3200.0
2023-10-02 13:00:00,178.88,179.04,178.76,179.0,4297.0,176.8647,177.0229,176.746,176.9833,4297.0
2023-10-02 13:10:00,179.02,179.11,178.85,178.97,3303.0,177.0031,177.0921,176.835,176.9537,3303.0
2023-10-02 13:20:00,179.01,179.17,178.9,179.0,2493.0,176.9932,177.1514,176.8845,176.9833,2493.0
2023-10-02 13:30:00,179.02,179.05,178.76,178.84,2639.0,177.0031,177.0328,176.746,176.8251,2639.0
2023-10-02 13:40:00,178.81,178.89,178.53,178.76,11602.0,176.7955,176.8746,176.5186,176.746,11602.0
2023-10-02 13:50:00,178.75,178.93,178.53,178.54,9908.0,176.7361,176.9141,176.5186,176.5285,9908.0
2023-10-02 14:00:00,178.62,178.66,178.43,178.46,7034.0,176.6076,176.6472,176.4197,176.4494,7034.0
2023-10-02 14:10:00,178.65,178.89,178.54,178.6,13858.0,176.6373,176.8746,176.5285,176.5878,13858.0
2023-10-02 14:20:00,178.41,178.52,178.02,178.02,1945.0,176.4,176.5087,176.0144,176.0144,1945.0
2023-10-02 14:30:00,178.06,178.17,177.89,177.93,9367.0,176.0539,176.1627,175.8858,175.9254,9367.0
2023-10-02 14:40:00,177.95,178.08,177.9,178.02,6449.0,175.9452,176.0737,175.8957,176.0144,6449.0
2023-10-02 14:50:00,177.98,178.22,177.91,178.0,11620.0,175.9748,176.2121,175.9056,175.9946,11620.0
2023-10-02 15:00:00,177.91,178.05,177.58,177.84,6325.0,175.9056,176.044,175.5793,175.8364,6325.0
2023-10-02 15:10:00,177.87,178.05,177.71,177.78,4917.0,175.8661,176.044,175.7079,175.7771,4917.0
2023-10-02 15:20:00,177.78,178.1,177.73,177.9,7304.0,175.7771,176.0935,175.7276,175.8957,7304.0
2023-10-02 15:30:00,177.98,178.43,177.88,178.41,8340.0,175.9748,176.4197,175.8759,176.4,8340.0
2023-10-02 15:40:00,178.41,178.97,178.33,178.9,25789.0,176.4,176.9537,176.3209,176.8845,25789.0
2023-10-02 15:50:00,178.83,178.99,178.27,178.94,145957.0,176.8152,176.9734,176.2616,176.924,145957.0
2023-10-03 09:30:00,178.09,178.96,177.1,178.9,4512.0,176.0836,176.9438,175.1047,176.8845,4512.0
2023-10-03 09:40:00,178.82,179.2,178.4,179.2,6287.0,176.8054,177.1811,176.3901,177.1811,6287.0
2023-10-03 09:50:00,179.28,179.39,178.81,179.0,4429.0,177.2602,177.3689,176.7955,176.9833,4429.0
2023-10-03 10:00:00,178.88,178.88,177.78,178.0,10391.0,176.8647,176.8647,175.7771,175.9946,10391.0
2023-10-03 10:10:00,178.08,178.23,177.61,177.84,13083.0,176.0737,176.222,175.609,175.8364,13083.0
2023-10-03 10:20:00,177.66,177.83,177.28,177.55,40463.0,175.6584,175.8265,175.2827,175.5497,40463.0
2023-10-03 10:30:00,177.44,178.07,177.44,177.75,8826.0,175.4409,176.0638,175.4409,175.7474,8826.0
2023-10-03 10:40:00,177.75,178.1,177.75,177.92,3979.0,175.7474,176.0935,175.7474,175.9155,3979.0
2023-10-03 10:50:00,177.85,178.33,177.74,178.26,10546.0,175.8463,176.3209,175.7375,176.2517,10546.0
2023-10-03 11:00:00,178.18,178.34,177.87,178.31,14126.0,176.1726,176.3308,175.8661,176.3011,14126.0
2023-10-03 11:10:00,178.24,178.24,178.01,178.08,2981.0,176.2319,176.2319,176.0045,176.0737,2981.0
2023-10-03 11:20:00,178.18,178.21,177.82,177.91,5850.0,176.1726,176.2022,175.8166,175.9056,5850.0
2023-10-03 11:30:00,177.85,177.91,177.34,177.6,5351.0,175.8463,175.9056,175.342,175.5991,5351.0
2023-10-03 11:40:00,177.61,178.08,177.61,177.95,4796.0,175.609,176.0737,175.609,175.9452,4796.0
2023-10-03 11:50:00,177.84,178.22,177.84,178.13,3929.0,175.8364,176.2121,175.8364,176.1231,3929.0
2023-10-03 12:00:00,178.11,178.59,178.11,178.29,4590.0,176.1034,176.5779,176.1034,176.2813,4590.0
2023-10-03 12:10:00,178.27,178.39,178.13,178.14,2234.0,176.2616,176.3802,176.1231,176.133,2234.0
2023-10-03 12:20:00,178.26,178.42,178.12,178.42,3205.0,176.2517,176.4099,176.1132,176.4099,3205.0
2023-10-03 12:30:00,178.33,178.41,178.15,178.21,3380.0,176.3209,176.4,176.1429,176.2022,3380.0
2023-10-03 12:40:00,178.23,178.38,178.03,178.13,2400.0,176.222,176.3703,176.0243,176.1231,2400.0
2023-10-03 12:50:00,178.16,178.27,178.03,178.21,2528.0,176.1528,176.2616,176.0243,176.2022,2528.0
2023-10-03 13:00:00,178.21,178.49,178.11,178.11,2984.0,176.2022,176.4791,176.1034,176.1034,2984.0
2023-10-03 13:10:00,178.05,178.09,177.65,177.72,7967.0,176.044,176.0836,175.6485,175.7177,7967.0
2023-10-03 13:20:00,177.58,177.72,177.31,177.37,8588.0,175.5793,175.7177,175.3124,175.3717,8588.0
2023-10-03 13:30:00,177.48,177.93,177.48,177.84,4825.0,175.4805,175.9254,175.4805,175.8364,4825.0
2023-10-03 13:40:00,177.99,178.03,177.81,177.9,4432.0,175.9847,176.0243,175.8067,175.8957,4432.0
2023-10-03 13:50:00,177.91,177.94,177.79,177.82,4256.0,175.9056,175.9353,175.787,175.8166,4256.0
2023-10-03 14:00:00,177.87,178.04,177.64,177.75,9369.0,175.8661,176.0341,175.6386,175.7474,9369.0
2023-10-03 14:10:00,177.76,177.81,177.4,177.57,7066.0,175.7573,175.8067,175.4014,175.5694,7066.0
2023-10-03 14:20:00,177.55,177.59,177.39,177.44,3233.0,175.5497,175.5892,175.3915,175.4409,3233.0
2023-10-03 14:30:00,177.4,177.4,176.99,177.27,3602.0,175.4014,175.4014,174.996,175.2728,3602.0
2023-10-03 14:40:00,177.53,177.88,177.53,177.66,4214.0,175.5299,175.8759,175.5299,175.6584,4214.0
2023-10-03 14:50:00,177.79,177.79,177.45,177.55,61834.0,175.787,175.787,175.4508,175.5497,61834.0
2023-10-03 15:00:00,177.49,178.26,177.49,178.23,15083.0,175.4903,176.2517,175.4903,176.222,15083.0
2023-10-03 15:10:00,178.16,178.37,178.1,178.22,4865.0,176.1528,176.3604,176.0935,176.2121,4865.0
2023-10-03 15:20:00,178.32,178.65,178.32,178.61,8678.0,176.311,176.6373,176.311,176.5977,8678.0
2023-10-03 15:30:00,178.59,178.7,178.36,178.7,5324.0,176.5779,176.6867,176.3505,176.6867,5324.0
2023-10-03 15:40:00,178.7,179.15,178.52,178.54,19471.0,176.6867,177.1316,176.5087,176.5285,19471.0
2023-10-03 15:50:00,178.4,178.75,178.31,178.65,68554.0,176.3901,176.7361,176.3011,176.6373,68554.0
2023-10-04 09:30:00,179.6,180.94,179.41,180.02,9370.0,177.5766,178.9015,177.3887,177.9918,9370.0
2023-10-04 09:40:00,180.13,180.13,178.43,178.5,3106.0,178.1006,178.1006,176.4197,176.489,3106.0
2023-10-04 09:50:00,178.62,179.27,178.25,178.83,6350.0,176.6076,177.2503,176.2418,176.8152,6350.0
2023-10-04 10:00:00,179.42,179.42,178.29,178.5,14932.0,177.3986,177.3986,176.2813,176.489,14932.0
2023-10-04 10:10:00,178.62,178.73,178.03,178.32,3402.0,176.6076,176.7164,176.0243,176.311,3402.0
2023-10-04 10:20:00,178.46,178.52,178.1,178.2,9673.0,176.4494,176.5087,176.0935,176.1923,9673.0
2023-10-04 10:30:00,177.96,178.7,177.96,178.59,9063.0,175.955,176.6867,175.955,176.5779,9063.0
2023-10-04 10:40:00,178.68,178.68,177.94,177.97,3776.0,176.6669,176.6669,175.9353,175.9649,3776.0
2023-10-04 10:50:00,177.82,178.2,177.65,177.85,5641.0,175.8166,176.1923,175.6485,175.8463,5641.0
2023-10-04 11:00:00,178.01,178.4,178.01,178.23,3783.0,176.0045,176.3901,176.0045,176.222,3783.0
2023-10-04 11:10:00,178.3,178.69,178.22,178.69,6648.0,176.2912,176.6768,176.2121,176.6768,6648.0
2023-10-04 11:20:00,178.73,178.86,178.46,178.64,6170.0,176.7164,176.8449,176.4494,176.6274,6170.0
2023-10-04 11:30:00,178.58,178.8,178.48,178.61,8556.0,176.5681,176.7856,176.4692,176.5977,8556.0
2023-10-04 11:40:00,178.56,179.14,178.31,179.03,8414.0,176.5483,177.1217,176.3011,177.013,8414.0
2023-10-04 11:50:00,178.93,179.37,178.78,179.36,2531.0,176.9141,177.3492,176.7658,177.3393,2531.0
2023-10-04 12:00:00,179.46,179.48,178.57,178.57,7861.0,177.4381,177.4579,176.5582,176.5582,7861.0
2023-10-04 12:10:00,178.55,178.97,178.55,178.93,9877.0,176.5384,176.9537,176.5384,176.9141,9877.0
2023-10-04 12:20:00,178.9,179.04,178.71,178.9,10667.0,176.8845,177.0229,176.6966,176.8845,10667.0
2023-10-04 12:30:00,178.96,178.98,178.7,178.75,4263.0,176.9438,176.9636,176.6867,176.7361,4263.0
2023-10-04 12:40:00,178.78,179.03,178.56,179.0,14831.0,176.7658,177.013,176.5483,176.9833,14831.0
2023-10-04 12:50:00,179.0,179.02,178.6,178.69,7668.0,176.9833,177.0031,176.5878,176.6768,7668.0
2023-10-04 13:00:00,178.75,178.83,178.66,178.83,5695.0,176.7361,176.8152,176.6472,176.8152,5695.0
2023-10-04 13:10:00,178.78,178.99,178.66,178.89,17883.0,176.7658,176.9734,176.6472,176.8746,17883.0
2023-10-04 13:20:00,178.94,179.0,178.6,178.68,4116.0,176.924,176.9833,176.5878,176.6669,4116.0
2023-10-04 13:30:00,178.7,178.76,178.61,178.75,3327.0,176.6867,176.746,176.5977,176.7361,3327.0
2023-10-04 13:40:00,178.73,178.81,178.56,178.78,8016.0,176.7164,176.7955,176.5483,176.7658,8016.0
2023-10-04 13:50:00,178.74,178.77,178.48,178.71,6864.0,176.7263,176.7559,176.4692,176.6966,6864.0
2023-10-04 14:00:00,178.76,178.98,178.59,178.7,8727.0,176.746,176.9636,176.5779,176.6867,8727.0
2023-10-04 14:10:00,178.71,178.81,178.57,178.75,11385.0,176.6966,176.7955,176.5582,176.7361,11385.0
2023-10-04 14:20:00,178.79,178.83,178.44,178.77,7026.0,176.7757,176.8152,176.4296,176.7559,7026.0
2023-10-04 14:30:00,178.77,178.86,178.64,178.81,6949.0,176.7559,176.8449,176.6274,176.7955,6949.0
2023-10-04 14:40:00,178.78,179.29,178.75,179.19,17378.0,176.7658,177.2701,176.7361,177.1712,17378.0
2023-10-04 14:50:00,179.15,179.27,178.82,179.26,9693.0,177.1316,177.2503,176.8054,177.2404,9693.0
2023-10-04 15:00:00,179.22,179.45,179.21,179.39,6660.0,177.2008,177.4283,177.191,177.3689,6660.0
2023-10-04 15:10:00,179.36,179.92,179.32,179.84,12700.0,177.3393,177.893,177.2997,177.8139,12700.0
2023-10-04 15:20:00,179.76,180.15,179.65,179.83,19319.0,177.7348,178.1204,177.626,177.804,19319.0
2023-10-04 15:30:00,179.83,180.25,179.79,180.25,20023.0,177.804,178.2192,177.7644,178.2192,20023.0
2023-10-04 15:40:00,180.29,180.4,179.9,179.9,30024.0,178.2588,178.3676,177.8732,177.8732,30024.0
2023-10-04 15:50:00,179.87,180.21,179.72,179.93,94586.0,177.8435,178.1797,177.6952,177.9028,94586.0
2023-10-05 09:30:00,180.15,180.56,180.15,180.34,6026.0,178.1204,178.5258,178.1204,178.3082,6026.0
2023-10-05 09:40:00,180.14,180.22,179.94,179.96,3002.0,178.1105,178.1896,177.9127,177.9325,3002.0
2023-10-05 09:50:00,180.07,180.75,180.03,180.59,5491.0,178.0413,178.7136,178.0017,178.5554,5491.0
2023-10-05 10:00:00,180.36,180.48,180.13,180.32,3100.0,178.328,178.4467,178.1006,178.2885,3100.0
2023-10-05 10:10:00,180.47,180.62,180.43,180.56,979.0,178.4368,178.5851,178.3972,178.5258,979.0
2023-10-05 10:20:00,180.7,180.72,180.19,180.29,1980.0,178.6642,178.6839,178.1599,178.2588,1980.0
2023-10-05 10:30:00,180.21,180.21,179.33,179.34,2006.0,178.1797,178.1797,177.3096,177.3195,2006.0
2023-10-05 10:40:00,179.25,179.32,179.15,179.16,3189.0,177.2305,177.2997,177.1316,177.1415,3189.0
2023-10-05 10:50:00,179.12,179.18,178.76,178.79,2438.0,177.102,177.1613,176.746,176.7757,2438.0
2023-10-05 11:00:00,178.85,179.02,178.55,178.77,2799.0,176.835,177.0031,176.5384,176.7559,2799.0
2023-10-05 11:10:00,178.91,179.05,178.8,178.82,1681.0,176.8943,177.0328,176.7856,176.8054,1681.0
2023-10-05 11:20:00,178.97,179.07,178.72,178.72,6740.0,176.9537,177.0525,176.7065,176.7065,6740.0
2023-10-05 11:30:00,178.54,179.16,178.47,179.16,2030.0,176.5285,177.1415,176.4593,177.1415,2030.0
2023-10-05 11:40:00,179.17,179.44,179.16,179.28,7176.0,177.1514,177.4184,177.1415,177.2602,7176.0
2023-10-05 11:50:00,179.19,179.55,179.09,179.3,1674.0,177.1712,177.5271,177.0723,177.2799,1674.0
2023-10-05 12:00:00,179.42,179.6,179.42,179.6,200.0,177.3986,177.5766,177.3986,177.5766,200.0
2023-10-05 12:10:00,179.9,179.91,179.75,179.9,2251.0,177.8732,177.8831,177.7249,177.8732,2251.0
2023-10-05 12:20:00,180.04,180.08,179.81,180.02,2427.0,178.0116,178.0512,177.7842,177.9918,2427.0
2023-10-05 12:30:00,179.95,180.09,179.92,179.95,3226.0,177.9226,178.061,177.893,177.9226,3226.0
2023-10-05 12:40:00,179.92,179.92,179.44,179.48,1862.0,177.893,177.893,177.4184,177.4579,1862.0
2023-10-05 12:50:00,179.46,179.69,179.46,179.67,2867.0,177.4381,177.6656,177.4381,177.6458,2867.0
2023-10-05 13:00:00,179.66,179.66,179.4,179.4,838.0,177.6359,177.6359,177.3788,177.3788,838.0
2023-10-05 13:10:00,179.48,179.78,179.44,179.65,3257.0,177.4579,177.7545,177.4184,177.626,3257.0
2023-10-05 13:20:00,179.65,179.9,179.65,179.75,1920.0,177.626,177.8732,177.626,177.7249,1920.0
2023-10-05 13:30:00,179.67,180.28,179.58,180.15,2853.0,177.6458,178.2489,177.5568,178.1204,2853.0
2023-10-05 13:40:00,180.21,180.26,180.14,180.22,1349.0,178.1797,178.2291,178.1105,178.1896,1349.0
2023-10-05 13:50:00,180.18,180.29,180.07,180.25,3576.0,178.15,178.2588,178.0413,178.2192,3576.0
2023-10-05 14:00:00,180.3,180.58,180.28,180.5,3542.0,178.2687,178.5455,178.2489,178.4664,3542.0
2023-10-05 14:10:00,180.57,180.64,180.46,180.49,2541.0,178.5356,178.6048,178.4269,178.4565,2541.0
2023-10-05 14:20:00,180.55,180.65,180.44,180.56,13770.0,178.5159,178.6147,178.4071,178.5258,13770.0
2023-10-05 14:30:00,180.71,181.12,180.71,181.04,2723.0,178.6741,179.0794,178.6741,179.0003,2723.0
2023-10-05 14:40:00,181.01,181.15,180.97,181.05,2179.0,178.9707,179.1091,178.9311,179.0102,2179.0
2023-10-05 14:50:00,181.1,181.19,181.01,181.19,5821.0,179.0597,179.1487,178.9707,179.1487,5821.0
2023-10-05 15:00:00,181.22,181.23,181.01,181.07,4958.0,179.1783,179.1882,178.9707,179.03,4958.0
2023-10-05 15:10:00,181.1,181.1,180.85,181.0,4779.0,179.0597,179.0597,178.8125,178.9608,4779.0
2023-10-05 15:20:00,181.05,181.14,180.96,181.14,4737.0,179.0102,179.0992,178.9212,179.0992,4737.0
2023-10-05 15:30:00,181.2,181.3,181.12,181.22,9057.0,179.1585,179.2574,179.0794,179.1783,9057.0
2023-10-05 15:40:00,181.22,181.49,181.1,181.42,19470.0,179.1783,179.4453,179.0597,179.3761,19470.0
2023-10-05 15:50:00,181.37,181.37,180.69,180.73,37343.0,179.3266,179.3266,178.6543,178.6938,37343.0
2023-10-06 09:30:00,179.57,179.57,178.58,179.09,3321.0,177.5469,177.5469,176.5681,177.0723,3321.0
2023-10-06 09:40:00,179.18,179.34,178.5,178.9,6338.0,177.1613,177.3195,176.489,176.8845,6338.0
2023-10-06 09:50:00,178.83,179.08,178.4,178.84,5560.0,176.8152,177.0624,176.3901,176.8251,5560.0
2023-10-06 10:00:00,178.71,178.83,178.35,178.48,5126.0,176.6966,176.8152,176.3406,176.4692,5126.0
2023-10-06 10:10:00,178.5,178.93,178.5,178.62,5189.0,176.489,176.9141,176.489,176.6076,5189.0
2023-10-06 10:20:00,178.43,179.44,177.91,179.12,9118.0,176.4197,177.4184,175.9056,177.102,9118.0
2023-10-06 10:30:00,179.3,179.73,179.27,179.62,7362.0,177.2799,177.7051,177.2503,177.5963,7362.0
2023-10-06 10:40:00,179.7,179.76,179.31,179.32,6815.0,177.6754,177.7348,177.2898,177.2997,6815.0
2023-10-06 10:50:00,179.36,179.43,178.98,179.18,3230.0,177.3393,177.4085,176.9636,177.1613,3230.0
2023-10-06 11:00:00,179.33,180.41,179.33,180.41,10269.0,177.3096,178.3774,177.3096,178.3774,10269.0
2023-10-06 11:10:00,180.42,180.46,180.08,180.22,4770.0,178.3873,178.4269,178.0512,178.1896,4770.0
2023-10-06 11:20:00,180.23,180.88,180.2,180.58,3485.0,178.1995,178.8421,178.1698,178.5455,3485.0
2023-10-06 11:30:00,180.62,181.37,180.62,181.37,3400.0,178.5851,179.3266,178.5851,179.3266,3400.0
2023-10-06 11:40:00,181.31,181.89,181.31,181.88,5820.0,179.2673,179.8408,179.2673,179.8309,5820.0
2023-10-06 11:50:00,181.88,182.43,181.74,182.43,11180.0,179.8309,180.3747,179.6925,180.3747,11180.0
2023-10-06 12:00:00,182.43,182.72,182.3,182.69,5508.0,180.3747,180.6614,180.2461,180.6318,5508.0
2023-10-06 12:10:00,182.49,182.52,182.09,182.29,7612.0,180.434,180.4637,180.0385,180.2363,7612.0
2023-10-06 12:20:00,182.25,182.25,181.82,182.1,6494.0,180.1967,180.1967,179.7716,180.0484,6494.0
2023-10-06 12:30:00,181.96,182.02,181.83,181.96,1949.0,179.91,179.9693,179.7814,179.91,1949.0
2023-10-06 12:40:00,182.02,182.35,181.97,182.27,2688.0,179.9693,180.2956,179.9199,180.2165,2688.0
2023-10-06 12:50:00,182.26,182.26,181.76,181.87,4697.0,180.2066,180.2066,179.7122,179.821,4697.0
2023-10-06 13:00:00,181.88,182.18,181.88,181.95,3424.0,179.8309,180.1275,179.8309,179.9001,3424.0
2023-10-06 13:10:00,181.87,182.5,181.87,182.46,3084.0,179.821,180.4439,179.821,180.4043,3084.0
2023-10-06 13:20:00,182.46,182.6,182.21,182.59,4024.0,180.4043,180.5428,180.1572,180.5329,4024.0
2023-10-06 13:30:00,182.64,182.75,182.47,182.62,4138.0,180.5823,180.6911,180.4142,180.5625,4138.0
2023-10-06 13:40:00,182.69,182.77,182.41,182.77,4288.0,180.6318,180.7109,180.3549,180.7109,4288.0
2023-10-06 13:50:00,182.78,183.11,182.76,183.09,7755.0,180.7207,181.047,180.701,181.0272,7755.0
2023-10-06 14:00:00,183.01,183.11,182.77,183.11,5503.0,180.9481,181.047,180.7109,181.047,5503.0
2023-10-06 14:10:00,183.08,183.1,182.74,182.74,5542.0,181.0174,181.0371,180.6812,180.6812,5542.0
2023-10-06 14:20:00,182.86,183.1,182.83,183.08,7228.0,180.7998,181.0371,180.7702,181.0174,7228.0
2023-10-06 14:30:00,183.2,183.41,183.03,183.31,3723.0,181.136,181.3436,180.9679,181.2448,3723.0
2023-10-06 14:40:00,183.34,183.44,183.28,183.28,3902.0,181.2744,181.3733,181.2151,181.2151,3902.0
2023-10-06 14:50:00,183.27,183.32,183.12,183.29,3078.0,181.2052,181.2547,181.0569,181.225,3078.0
2023-10-06 15:00:00,183.23,183.42,183.07,183.38,8649.0,181.1657,181.3535,181.0075,181.314,8649.0
2023-10-06 15:10:00,183.28,183.28,182.87,182.9,6566.0,181.2151,181.2151,180.8097,180.8394,6566.0
2023-10-06 15:20:00,182.92,183.22,182.92,183.02,10715.0,180.8592,181.1558,180.8592,180.958,10715.0
2023-10-06 15:30:00,183.0,183.01,182.78,183.0,7234.0,180.9383,180.9481,180.7207,180.9383,7234.0
2023-10-06 15:40:00,183.03,183.08,182.85,182.9,12423.0,180.9679,181.0174,180.79,180.8394,12423.0
2023-10-06 15:50:00,182.84,182.9,182.18,182.25,61621.0,180.7801,180.8394,180.1275,180.1967,61621.0
2023-10-09 09:30:00,180.52,182.0,180.52,181.92,3918.0,178.4862,179.9495,178.4862,179.8704,3918.0
2023-10-09 09:40:00,181.71,182.48,181.62,182.45,38346.0,179.6628,180.4241,179.5738,180.3945,38346.0
2023-10-09 09:50:00,182.84,182.84,181.87,182.48,6036.0,180.7801,180.7801,179.821,180.4241,6036.0
2023-10-09 10:00:00,182.45,182.55,182.07,182.37,9440.0,180.3945,180.4933,180.0187,180.3154,9440.0
2023-10-09 10:10:00,182.71,183.22,182.71,182.79,5924.0,180.6515,181.1558,180.6515,180.7306,5924.0
2023-10-09 10:20:00,182.85,183.39,182.85,183.39,2837.0,180.79,181.3239,180.79,181.3239,2837.0
2023-10-09 10:30:00,183.31,183.37,182.94,183.0,9875.0,181.2448,181.3041,180.8789,180.9383,9875.0
2023-10-09 10:40:00,183.0,183.52,182.72,182.87,6385.0,180.9383,181.4524,180.6614,180.8097,6385.0
2023-10-09 10:50:00,182.87,183.37,182.8,183.32,5986.0,180.8097,181.3041,180.7405,181.2547,5986.0
2023-10-09 11:00:00,183.24,183.34,183.16,183.34,3017.0,181.1756,181.2744,181.0965,181.2744,3017.0
2023-10-09 11:10:00,183.37,183.41,183.18,183.31,4105.0,181.3041,181.3436,181.1162,181.2448,4105.0
2023-10-09 11:20:00,183.36,183.45,183.26,183.45,5116.0,181.2942,181.3832,181.1953,181.3832,5116.0
2023-10-09 11:30:00,183.44,183.7,183.44,183.64,5732.0,181.3733,181.6304,181.3733,181.5711,5732.0
2023-10-09 11:40:00,183.63,183.66,183.41,183.49,4485.0,181.5612,181.5908,181.3436,181.4227,4485.0
2023-10-09 11:50:00,183.55,183.87,183.48,183.87,4170.0,181.4821,181.7985,181.4129,181.7985,4170.0
2023-10-09 12:00:00,183.91,184.06,183.78,184.04,4553.0,181.838,181.9863,181.7095,181.9665,4553.0
2023-10-09 12:10:00,183.93,184.09,183.91,184.05,1600.0,181.8578,182.016,181.838,181.9764,1600.0
2023-10-09 12:20:00,184.09,184.23,183.79,183.8,2954.0,182.016,182.1544,181.7194,181.7292,2954.0
2023-10-09 12:30:00,183.79,183.82,183.55,183.75,7382.0,181.7194,181.749,181.4821,181.6798,7382.0
2023-10-09 12:40:00,183.78,183.83,183.36,183.74,3342.0,181.7095,181.7589,181.2942,181.6699,3342.0
2023-10-09 12:50:00,183.76,183.86,183.63,183.63,2341.0,181.6897,181.7886,181.5612,181.5612,2341.0
2023-10-09 13:00:00,183.62,183.73,183.61,183.71,2200.0,181.5513,181.66,181.5414,181.6403,2200.0
2023-10-09 13:10:00,183.67,183.77,183.66,183.75,3013.0,181.6007,181.6996,181.5908,181.6798,3013.0
2023-10-09 13:20:00,183.71,184.07,183.61,184.05,4654.0,181.6403,181.9962,181.5414,181.9764,4654.0
2023-10-09 13:30:00,184.11,184.33,184.1,184.19,2505.0,182.0358,182.2533,182.0259,182.1149,2505.0
2023-10-09 13:40:00,184.23,184.55,184.23,184.37,4809.0,182.1544,182.4708,182.1544,182.2928,4809.0
2023-10-09 13:50:00,184.4,184.64,184.4,184.47,6048.0,182.3225,182.5598,182.3225,182.3917,6048.0
2023-10-09 14:00:00,184.54,184.63,184.42,184.57,3226.0,182.4609,182.5499,182.3423,182.4906,3226.0
2023-10-09 14:10:00,184.59,184.74,184.54,184.65,5646.0,182.5103,182.6587,182.4609,182.5697,5646.0
2023-10-09 14:20:00,184.71,185.26,184.61,185.22,5778.0,182.629,183.1728,182.5301,183.1332,5778.0
2023-10-09 14:30:00,185.21,185.24,185.0,185.1,6780.0,183.1234,183.153,182.9157,183.0146,6780.0
2023-10-09 14:40:00,185.12,185.41,185.08,185.36,12760.0,183.0344,183.3211,182.9948,183.2717,12760.0
2023-10-09 14:50:00,185.36,185.74,185.31,185.65,4935.0,183.2717,183.6474,183.2222,183.5584,4935.0
2023-10-09 15:00:00,185.56,185.8,185.36,185.59,6210.0,183.4694,183.7067,183.2717,183.4991,6210.0
2023-10-09 15:10:00,185.69,185.77,185.43,185.48,5596.0,183.598,183.6771,183.3409,183.3903,5596.0
2023-10-09 15:20:00,185.48,185.53,185.32,185.45,9506.0,183.3903,183.4398,183.2321,183.3607,9506.0
2023-10-09 15:30:00,185.45,185.45,185.04,185.04,7478.0,183.3607,183.3607,182.9553,182.9553,7478.0
2023-10-09 15:40:00,185.07,185.08,184.79,185.01,14960.0,182.9849,182.9948,182.7081,182.9256,14960.0
2023-10-09 15:50:00,184.96,185.57,184.95,185.47,48098.0,182.8762,183.4793,182.8663,183.3804,48098.0
2023-10-10 09:30:00,185.42,185.79,185.14,185.27,6602.0,183.331,183.6968,183.0542,183.1827,6602.0
2023-10-10 09:40:00,185.4,185.59,184.84,185.59,5022.0,183.3112,183.4991,182.7575,183.4991,5022.0
2023-10-10 09:50:00,185.59,186.38,185.51,186.26,4473.0,183.4991,184.2802,183.42,184.1615,4473.0
2023-10-10 10:00:00,186.59,187.18,186.59,187.18,4088.0,184.4878,185.0712,184.4878,185.0712,4088.0
2023-10-10 10:10:00,187.19,187.75,187.19,187.45,4028.0,185.0811,185.6347,185.0811,185.3381,4028.0
2023-10-10 10:20:00,187.71,188.25,187.71,188.02,4914.0,185.5952,186.1291,185.5952,185.9017,4914.0
2023-10-10 10:30:00,187.98,188.33,187.91,188.28,2946.0,185.8622,186.2082,185.7929,186.1588,2946.0
2023-10-10 10:40:00,188.28,188.33,188.16,188.17,3536.0,186.1588,186.2082,186.0401,186.05,3536.0
2023-10-10 10:50:00,188.21,188.42,187.72,188.06,31878.0,186.0896,186.2972,185.6051,185.9413,31878.0
2023-10-10 11:00:00,188.08,188.39,188.01,188.06,2895.0,185.961,186.2675,185.8918,185.9413,2895.0
2023-10-10 11:10:00,187.79,187.95,187.47,187.72,4102.0,185.6743,185.8325,185.3579,185.6051,4102.0
2023-10-10 11:20:00,187.73,187.73,187.34,187.39,3330.0,185.615,185.615,185.2294,185.2788,3330.0
2023-10-10 11:30:00,187.39,187.92,187.39,187.85,10048.0,185.2788,185.8028,185.2788,185.7336,10048.0
2023-10-10 11:40:00,187.73,187.82,187.61,187.82,3463.0,185.615,185.704,185.4963,185.704,3463.0
2023-10-10 11:50:00,187.86,188.09,187.74,188.02,3697.0,185.7435,185.9709,185.6249,185.9017,3697.0
2023-10-10 12:00:00,188.03,188.25,187.89,188.01,4952.0,185.9116,186.1291,185.7732,185.8918,4952.0
2023-10-10 12:10:00,188.03,188.21,188.02,188.1,6177.0,185.9116,186.0896,185.9017,185.9808,6177.0
2023-10-10 12:20:00,188.07,188.14,187.9,188.0,4907.0,185.9511,186.0204,185.7831,185.8819,4907.0
2023-10-10 12:30:00,188.02,188.15,187.82,187.89,7371.0,185.9017,186.0302,185.704,185.7732,7371.0
2023-10-10 12:40:00,187.89,187.97,187.71,187.73,5099.0,185.7732,185.8523,185.5952,185.615,5099.0
2023-10-10 12:50:00,187.76,187.89,187.65,187.77,5589.0,185.6446,185.7732,185.5359,185.6545,5589.0
2023-10-10 13:00:00,187.76,187.99,187.0,187.36,13820.0,185.6446,185.872,184.8932,185.2491,13820.0
2023-10-10 13:10:00,187.36,187.48,186.98,187.2,5517.0,185.2491,185.3678,184.8734,185.0909,5517.0
2023-10-10 13:20:00,187.2,187.63,187.2,187.63,2811.0,185.0909,185.5161,185.0909,185.5161,2811.0
2023-10-10 13:30:00,187.65,187.91,187.6,187.7,4371.0,185.5359,185.7929,185.4864,185.5853,4371.0
2023-10-10 13:40:00,187.83,187.94,187.71,187.91,1639.0,185.7138,185.8226,185.5952,185.7929,1639.0
2023-10-10 13:50:00,187.79,188.0,187.68,187.68,4965.0,185.6743,185.8819,185.5655,185.5655,4965.0
2023-10-10 14:00:00,187.62,187.72,187.45,187.53,2504.0,185.5062,185.6051,185.3381,185.4172,2504.0
2023-10-10 14:10:00,187.46,187.46,186.73,186.89,5750.0,185.348,185.348,184.6262,184.7844,5750.0
2023-10-10 14:20:00,186.89,187.1,186.76,186.94,3627.0,184.7844,184.9921,184.6559,184.8339,3627.0
2023-10-10 14:30:00,187.09,187.25,187.02,187.14,2335.0,184.9822,185.1404,184.913,185.0316,2335.0
2023-10-10 14:40:00,187.14,187.5,187.09,187.28,3000.0,185.0316,185.3876,184.9822,185.17,3000.0
2023-10-10 14:50:00,187.2,187.29,186.96,187.12,3001.0,185.0909,185.1799,184.8536,185.0118,3001.0
2023-10-10 15:00:00,187.12,187.21,186.99,187.1,3110.0,185.0118,185.1008,184.8833,184.9921,3110.0
2023-10-10 15:10:00,187.1,187.25,187.05,187.18,5686.0,184.9921,185.1404,184.9426,185.0712,5686.0
2023-10-10 15:20:00,187.19,187.24,187.06,187.13,4762.0,185.0811,185.1305,184.9525,185.0217,4762.0
2023-10-10 15:30:00,187.09,187.28,187.08,187.15,9240.0,184.9822,185.17,184.9723,185.0415,9240.0
2023-10-10 15:40:00,187.15,187.31,187.11,187.25,14855.0,185.0415,185.1997,185.002,185.1404,14855.0
2023-10-10 15:50:00,187.28,187.43,186.98,187.29,67963.0,185.17,185.3184,184.8734,185.1799,67963.0
2023-10-11 09:30:00,187.25,188.05,187.25,187.57,8776.0,185.1404,185.9314,185.1404,185.4568,8776.0
2023-10-11 09:40:00,187.59,187.89,187.43,187.45,2200.0,185.4765,185.7732,185.3184,185.3381,2200.0
2023-10-11 09:50:00,187.6,187.65,187.1,187.1,1951.0,185.4864,185.5359,184.9921,184.9921,1951.0
2023-10-11 10:00:00,187.22,187.22,186.78,186.81,4030.0,185.1107,185.1107,184.6757,184.7053,4030.0
2023-10-11 10:10:00,186.7,186.71,186.32,186.44,2655.0,184.5966,184.6065,184.2209,184.3395,2655.0
2023-10-11 10:20:00,186.47,186.47,186.06,186.39,2403.0,184.3692,184.3692,183.9638,184.2901,2403.0
2023-10-11 10:30:00,186.48,186.5,186.26,186.37,1828.0,184.3791,184.3988,184.1615,184.2703,1828.0
2023-10-11 10:40:00,186.24,186.24,185.86,185.99,1969.0,184.1418,184.1418,183.766,183.8946,1969.0
2023-10-11 10:50:00,186.08,186.38,185.93,186.37,2699.0,183.9836,184.2802,183.8353,184.2703,2699.0
2023-10-11 11:00:00,186.58,186.71,186.58,186.62,600.0,184.4779,184.6065,184.4779,184.5175,600.0
2023-10-11 11:10:00,186.72,186.72,186.05,186.06,3917.0,184.6163,184.6163,183.9539,183.9638,3917.0
2023-10-11 11:20:00,185.99,186.39,185.99,186.23,2111.0,183.8946,184.2901,183.8946,184.1319,2111.0
2023-10-11 11:30:00,186.27,186.31,186.21,186.21,1000.0,184.1714,184.211,184.1121,184.1121,1000.0
2023-10-11 11:40:00,186.26,186.26,185.89,186.06,4411.0,184.1615,184.1615,183.7957,183.9638,4411.0
2023-10-11 11:50:00,186.0,186.24,185.98,186.11,2511.0,183.9045,184.1418,183.8847,184.0132,2511.0
2023-10-11 12:00:00,186.04,186.04,185.88,185.89,3121.0,183.944,183.944,183.7858,183.7957,3121.0
2023-10-11 12:10:00,185.85,185.9,185.32,185.42,3959.0,183.7562,183.8056,183.2321,183.331,3959.0
2023-10-11 12:20:00,185.29,185.35,185.08,185.09,3525.0,183.2025,183.2618,182.9948,183.0047,3525.0
2023-10-11 12:30:00,185.09,185.11,184.99,185.04,2870.0,183.0047,183.0245,182.9058,182.9553,2870.0
2023-10-11 12:40:00,185.06,185.18,185.05,185.14,3459.0,182.9751,183.0937,182.9652,183.0542,3459.0
2023-10-11 12:50:00,185.1,185.18,184.9,185.17,3663.0,183.0146,183.0937,182.8169,183.0838,3663.0
2023-10-11 13:00:00,185.19,185.54,185.05,185.53,6436.0,183.1036,183.4496,182.9652,183.4398,6436.0
2023-10-11 13:10:00,185.6,185.64,185.17,185.18,2627.0,183.509,183.5485,183.0838,183.0937,2627.0
2023-10-11 13:20:00,185.11,185.23,185.02,185.23,2005.0,183.0245,183.1431,182.9355,183.1431,2005.0
2023-10-11 13:30:00,185.18,185.23,185.12,185.15,2325.0,183.0937,183.1431,183.0344,183.064,2325.0
2023-10-11 13:40:00,185.13,185.19,185.06,185.1,2123.0,183.0443,183.1036,182.9751,183.0146,2123.0
2023-10-11 13:50:00,184.99,185.32,184.99,185.32,2450.0,182.9058,183.2321,182.9058,183.2321,2450.0
2023-10-11 14:00:00,185.45,185.69,185.44,185.69,2714.0,183.3607,183.598,183.3508,183.598,2714.0
2023-10-11 14:10:00,185.64,185.79,185.63,185.76,1500.0,183.5485,183.6968,183.5386,183.6672,1500.0
2023-10-11 14:20:00,185.81,186.1,185.67,186.01,5139.0,183.7166,184.0033,183.5782,183.9143,5139.0
2023-10-11 14:30:00,185.88,186.05,185.88,186.0,4642.0,183.7858,183.9539,183.7858,183.9045,4642.0
2023-10-11 14:40:00,186.14,186.19,186.0,186.16,3896.0,184.0429,184.0923,183.9045,184.0627,3896.0
2023-10-11 14:50:00,186.06,186.2,186.02,186.06,5035.0,183.9638,184.1022,183.9242,183.9638,5035.0
2023-10-11 15:00:00,186.12,186.21,185.92,186.21,4357.0,184.0231,184.1121,183.8254,184.1121,4357.0
2023-10-11 15:10:00,186.15,186.19,185.78,185.88,2641.0,184.0528,184.0923,183.6869,183.7858,2641.0
2023-10-11 15:20:00,185.95,186.2,185.84,186.11,6998.0,183.855,184.1022,183.7463,184.0132,6998.0
2023-10-11 15:30:00,186.1,186.17,185.95,186.08,12696.0,184.0033,184.0725,183.855,183.9836,12696.0
2023-10-11 15:40:00,186.08,186.48,186.02,186.29,17198.0,183.9836,184.3791,183.9242,184.1912,17198.0
2023-10-11 15:50:00,186.33,186.73,186.32,186.6,51738.0,184.2307,184.6262,184.2209,184.4977,51738.0
2023-10-12 09:30:00,187.14,187.24,186.17,186.18,8189.0,185.0316,185.1305,184.0725,184.0824,8189.0
2023-10-12 09:40:00,186.04,186.04,184.39,184.41,6584.0,183.944,183.944,182.3126,182.3324,6584.0
2023-10-12 09:50:00,184.53,184.92,184.39,184.63,3171.0,182.451,182.8366,182.3126,182.5499,3171.0
2023-10-12 10:00:00,184.63,184.63,183.51,183.84,14064.0,182.5499,182.5499,181.4425,181.7688,14064.0
2023-10-12 10:10:00,183.89,184.12,183.79,183.79,5808.0,181.8182,182.0456,181.7194,181.7194,5808.0
2023-10-12 10:20:00,183.88,184.15,183.62,183.62,13381.0,181.8083,182.0753,181.5513,181.5513,13381.0
2023-10-12 10:30:00,183.54,183.8,183.33,183.38,3871.0,181.4722,181.7292,181.2645,181.314,3871.0
2023-10-12 10:40:00,183.36,183.6,183.15,183.46,6185.0,181.2942,181.5315,181.0866,181.3931,6185.0
2023-10-12 10:50:00,183.36,183.41,183.12,183.34,17391.0,181.2942,181.3436,181.0569,181.2744,17391.0
2023-10-12 11:00:00,183.32,183.43,182.91,183.12,23937.0,181.2547,181.3634,180.8493,181.0569,23937.0
2023-10-12 11:10:00,183.11,183.42,182.83,182.86,9040.0,181.047,181.3535,180.7702,180.7998,9040.0
2023-10-12 11:20:00,182.88,183.2,182.85,182.92,14853.0,180.8196,181.136,180.79,180.8592,14853.0
2023-10-12 11:30:00,182.92,183.19,182.79,182.81,12259.0,180.8592,181.1261,180.7306,180.7504,12259.0
2023-10-12 11:40:00,182.85,183.05,182.84,182.88,4319.0,180.79,180.9877,180.7801,180.8196,4319.0
2023-10-12 11:50:00,182.84,183.06,182.76,183.0,8491.0,180.7801,180.9976,180.701,180.9383,8491.0
2023-10-12 12:00:00,183.06,183.39,183.05,183.28,13578.0,180.9976,181.3239,180.9877,181.2151,13578.0
2023-10-12 12:10:00,183.28,183.42,183.13,183.27,9700.0,181.2151,181.3535,181.0668,181.2052,9700.0
2023-10-12 12:20:00,183.25,183.88,183.19,183.87,45981.0,181.1854,181.8083,181.1261,181.7985,45981.0
2023-10-12 12:30:00,183.94,184.0,183.34,183.45,5699.0,181.8677,181.927,181.2744,181.3832,5699.0
2023-10-12 12:40:00,183.45,183.52,183.09,183.18,5806.0,181.3832,181.4524,181.0272,181.1162,5806.0
2023-10-12 12:50:00,183.16,183.19,182.98,183.01,1447.0,181.0965,181.1261,180.9185,180.9481,1447.0
2023-10-12 13:00:00,183.05,183.06,181.97,182.05,6472.0,180.9877,180.9976,179.9199,179.999,6472.0
2023-10-12 13:10:00,181.93,181.93,181.53,181.62,1450.0,179.8803,179.8803,179.4848,179.5738,1450.0
2023-10-12 13:20:00,181.54,181.54,181.13,181.22,3174.0,179.4947,179.4947,179.0893,179.1783,3174.0
2023-10-12 13:30:00,181.25,181.59,181.12,181.12,7244.0,179.208,179.5441,179.0794,179.0794,7244.0
2023-10-12 13:40:00,181.12,181.15,180.8,180.91,4297.0,179.0794,179.1091,178.763,178.8718,4297.0
2023-10-12 13:50:00,180.97,181.18,180.85,181.15,18300.0,178.9311,179.1388,178.8125,179.1091,18300.0
2023-10-12 14:00:00,181.23,181.42,180.98,180.99,8042.0,179.1882,179.3761,178.941,178.9509,8042.0
2023-10-12 14:10:00,180.9,180.91,180.54,180.54,3283.0,178.8619,178.8718,178.506,178.506,3283.0
2023-10-12 14:20:00,180.61,181.12,180.6,181.1,3031.0,178.5752,179.0794,178.5653,179.0597,3031.0
2023-10-12 14:30:00,181.03,181.19,180.93,181.01,4381.0,178.9905,179.1487,178.8916,178.9707,4381.0
2023-10-12 14:40:00,180.97,181.04,180.85,180.96,3485.0,178.9311,179.0003,178.8125,178.9212,3485.0
2023-10-12 14:50:00,180.98,181.05,180.8,181.0,5287.0,178.941,179.0102,178.763,178.9608,5287.0
2023-10-12 15:00:00,181.03,181.05,180.82,181.03,6179.0,178.9905,179.0102,178.7828,178.9905,6179.0
2023-10-12 15:10:00,181.04,181.06,180.68,181.05,7089.0,179.0003,179.0201,178.6444,179.0102,7089.0
2023-10-12 15:20:00,181.09,181.41,180.92,181.24,12008.0,179.0498,179.3662,178.8817,179.1981,12008.0
2023-10-12 15:30:00,181.24,181.52,181.15,181.41,9923.0,179.1981,179.4749,179.1091,179.3662,9923.0
2023-10-12 15:40:00,181.4,181.4,180.83,180.98,11793.0,179.3563,179.3563,178.7927,178.941,11793.0
2023-10-12 15:50:00,181.01,181.29,180.94,181.09,74205.0,178.9707,179.2475,178.9015,179.0498,74205.0
2023-10-13 09:30:00,181.15,181.15,180.57,181.03,4169.0,179.1091,179.1091,178.5356,178.9905,4169.0
2023-10-13 09:40:00,181.23,181.87,181.08,181.22,1721.0,179.1882,179.821,179.0399,179.1783,1721.0
2023-10-13 09:50:00,181.18,181.39,180.9,180.97,2100.0,179.1388,179.3464,178.8619,178.9311,2100.0
2023-10-13 10:00:00,180.79,180.96,180.44,180.65,4267.0,178.7532,178.9212,178.4071,178.6147,4267.0
2023-10-13 10:10:00,180.65,180.65,180.39,180.58,734.0,178.6147,178.6147,178.3577,178.5455,734.0
2023-10-13 10:20:00,180.61,180.84,180.48,180.48,8673.0,178.5752,178.8026,178.4467,178.4467,8673.0
2023-10-13 10:30:00,180.43,180.61,180.09,180.09,9497.0,178.3972,178.5752,178.061,178.061,9497.0
2023-10-13 10:40:00,180.05,180.07,179.91,179.95,3766.0,178.0215,178.0413,177.8831,177.9226,3766.0
2023-10-13 10:50:00,179.93,179.93,179.44,179.45,6201.0,177.9028,177.9028,177.4184,177.4283,6201.0
2023-10-13 11:00:00,179.38,179.38,178.3,178.5,9206.0,177.359,177.359,176.2912,176.489,9206.0
2023-10-13 11:10:00,178.63,178.83,178.59,178.83,900.0,176.6175,176.8152,176.5779,176.8152,900.0
2023-10-13 11:20:00,178.84,178.93,178.63,178.81,16659.0,176.8251,176.9141,176.6175,176.7955,16659.0
2023-10-13 11:30:00,179.13,179.36,179.13,179.28,1425.0,177.1119,177.3393,177.1119,177.2602,1425.0
2023-10-13 11:40:00,179.36,179.48,179.25,179.27,3228.0,177.3393,177.4579,177.2305,177.2503,3228.0
2023-10-13 11:50:00,179.17,179.2,178.74,179.06,2711.0,177.1514,177.1811,176.7263,177.0426,2711.0
2023-10-13 12:00:00,178.98,179.32,178.97,179.24,1000.0,176.9636,177.2997,176.9537,177.2206,1000.0
2023-10-13 12:10:00,179.19,179.44,179.09,179.36,2347.0,177.1712,177.4184,177.0723,177.3393,2347.0
2023-10-13 12:20:00,179.44,179.6,179.26,179.28,1792.0,177.4184,177.5766,177.2404,177.2602,1792.0
2023-10-13 12:30:00,179.34,179.49,179.26,179.4,6890.0,177.3195,177.4678,177.2404,177.3788,6890.0
2023-10-13 12:40:00,179.46,179.6,179.37,179.39,12973.0,177.4381,177.5766,177.3492,177.3689,12973.0
2023-10-13 12:50:00,179.33,179.33,178.7,178.89,2997.0,177.3096,177.3096,176.6867,176.8746,2997.0
2023-10-13 13:00:00,178.97,178.98,178.38,178.43,3268.0,176.9537,176.9636,176.3703,176.4197,3268.0
2023-10-13 13:10:00,178.43,178.52,177.96,178.06,7529.0,176.4197,176.5087,175.955,176.0539,7529.0
2023-10-13 13:20:00,178.0,178.16,177.81,177.81,4384.0,175.9946,176.1528,175.8067,175.8067,4384.0
2023-10-13 13:30:00,177.73,178.01,177.7,177.88,4612.0,175.7276,176.0045,175.698,175.8759,4612.0
2023-10-13 13:40:00,177.99,178.59,177.96,178.39,5696.0,175.9847,176.5779,175.955,176.3802,5696.0
2023-10-13 13:50:00,178.42,178.78,178.41,178.55,8233.0,176.4099,176.7658,176.4,176.5384,8233.0
2023-10-13 14:00:00,178.55,178.86,178.32,178.68,7242.0,176.5384,176.8449,176.311,176.6669,7242.0
2023-10-13 14:10:00,178.62,178.78,178.54,178.68,5967.0,176.6076,176.7658,176.5285,176.6669,5967.0
2023-10-13 14:20:00,178.72,178.82,178.5,178.77,7288.0,176.7065,176.8054,176.489,176.7559,7288.0
2023-10-13 14:30:00,178.75,178.84,178.7,178.73,6275.0,176.7361,176.8251,176.6867,176.7164,6275.0
2023-10-13 14:40:00,178.69,178.91,178.51,178.56,12290.0,176.6768,176.8943,176.4988,176.5483,12290.0
2023-10-13 14:50:00,178.56,178.67,178.49,178.6,17367.0,176.5483,176.657,176.4791,176.5878,17367.0
2023-10-13 15:00:00,178.61,178.84,178.34,178.73,15677.0,176.5977,176.8251,176.3308,176.7164,15677.0
2023-10-13 15:10:00,178.71,178.95,178.62,178.63,13607.0,176.6966,176.9339,176.6076,176.6175,13607.0
2023-10-13 15:20:00,178.61,178.64,178.27,178.28,8908.0,176.5977,176.6274,176.2616,176.2714,8908.0
2023-10-13 15:30:00,178.35,178.71,178.35,178.51,7665.0,176.3406,176.6966,176.3406,176.4988,7665.0
2023-10-13 15:40:00,178.49,178.52,178.07,178.43,14399.0,176.4791,176.5087,176.0638,176.4197,14399.0
2023-10-13 15:50:00,178.35,178.5,178.14,178.42,75019.0,176.3406,176.489,176.133,176.4099,75019.0
2023-10-16 09:30:00,179.5,179.71,178.43,178.43,14236.0,177.4777,177.6853,176.4197,176.4197,14236.0
2023-10-16 09:40:00,178.11,178.17,177.31,178.09,3730.0,176.1034,176.1627,175.3124,176.0836,3730.0
2023-10-16 09:50:00,178.32,179.24,178.32,179.06,7992.0,176.311,177.2206,176.311,177.0426,7992.0
2023-10-16 10:00:00,179.03,179.07,178.7,179.07,6997.0,177.013,177.0525,176.6867,177.0525,6997.0
2023-10-16 10:10:00,178.93,179.26,178.93,179.15,12624.0,176.9141,177.2404,176.9141,177.1316,12624.0
2023-10-16 10:20:00,179.2,180.11,179.08,180.0,36267.0,177.1811,178.0808,177.0624,177.9721,36267.0
2023-10-16 10:30:00,180.04,180.61,179.98,180.32,4807.0,178.0116,178.5752,177.9523,178.2885,4807.0
2023-10-16 10:40:00,180.34,180.55,180.07,180.5,6156.0,178.3082,178.5159,178.0413,178.4664,6156.0
2023-10-16 10:50:00,180.51,180.58,180.31,180.43,14660.0,178.4763,178.5455,178.2786,178.3972,14660.0
2023-10-16 11:00:00,180.46,181.16,180.42,180.96,40090.0,178.4269,179.119,178.3873,178.9212,40090.0
2023-10-16 11:10:00,180.96,180.96,180.04,180.22,7192.0,178.9212,178.9212,178.0116,178.1896,7192.0
2023-10-16 11:20:00,180.18,180.34,180.18,180.25,3666.0,178.15,178.3082,178.15,178.2192,3666.0
2023-10-16 11:30:00,180.33,180.39,180.04,180.05,7863.0,178.2983,178.3577,178.0116,178.0215,7863.0
2023-10-16 11:40:00,180.01,180.01,179.71,179.93,5854.0,177.9819,177.9819,177.6853,177.9028,5854.0
2023-10-16 11:50:00,179.93,180.07,179.88,180.03,4757.0,177.9028,178.0413,177.8534,178.0017,4757.0
2023-10-16 12:00:00,180.0,180.27,179.94,180.23,8131.0,177.9721,178.239,177.9127,178.1995,8131.0
2023-10-16 12:10:00,180.16,180.35,179.97,180.24,13842.0,178.1303,178.3181,177.9424,178.2094,13842.0
2023-10-16 12:20:00,180.32,180.39,180.18,180.34,9774.0,178.2885,178.3577,178.15,178.3082,9774.0
2023-10-16 12:30:00,180.34,180.7,180.32,180.6,26224.0,178.3082,178.6642,178.2885,178.5653,26224.0
2023-10-16 12:40:00,180.63,180.64,180.41,180.5,11459.0,178.595,178.6048,178.3774,178.4664,11459.0
2023-10-16 12:50:00,180.45,180.5,180.25,180.5,4590.0,178.417,178.4664,178.2192,178.4664,4590.0
2023-10-16 13:00:00,180.58,180.83,180.51,180.7,12165.0,178.5455,178.7927,178.4763,178.6642,12165.0
2023-10-16 13:10:00,180.71,180.75,180.34,180.34,7580.0,178.6741,178.7136,178.3082,178.3082,7580.0
2023-10-16 13:20:00,180.34,180.34,179.52,180.01,6428.0,178.3082,178.3082,177.4975,177.9819,6428.0
2023-10-16 13:30:00,180.01,180.34,179.98,180.24,3625.0,177.9819,178.3082,177.9523,178.2094,3625.0
2023-10-16 13:40:00,180.32,180.46,180.21,180.26,4776.0,178.2885,178.4269,178.1797,178.2291,4776.0
2023-10-16 13:50:00,180.27,180.37,180.24,180.33,1852.0,178.239,178.3379,178.2094,178.2983,1852.0
2023-10-16 14:00:00,180.36,180.36,180.13,180.23,3105.0,178.328,178.328,178.1006,178.1995,3105.0
2023-10-16 14:10:00,180.28,180.36,180.05,180.23,4599.0,178.2489,178.328,178.0215,178.1995,4599.0
2023-10-16 14:20:00,180.23,180.23,179.96,180.08,2795.0,178.1995,178.1995,177.9325,178.0512,2795.0
2023-10-16 14:30:00,180.07,180.15,179.91,180.02,6023.0,178.0413,178.1204,177.8831,177.9918,6023.0
2023-10-16 14:40:00,179.99,180.11,179.9,179.9,4886.0,177.9622,178.0808,177.8732,177.8732,4886.0
2023-10-16 14:50:00,179.88,180.2,179.88,180.13,3470.0,177.8534,178.1698,177.8534,178.1006,3470.0
2023-10-16 15:00:00,180.12,180.27,180.02,180.09,9539.0,178.0907,178.239,177.9918,178.061,9539.0
2023-10-16 15:10:00,180.04,180.06,179.89,179.9,6928.0,178.0116,178.0314,177.8633,177.8732,6928.0
2023-10-16 15:20:00,179.91,180.07,179.89,180.01,7040.0,177.8831,178.0413,177.8633,177.9819,7040.0
2023-10-16 15:30:00,180.02,180.09,179.74,179.75,14084.0,177.9918,178.061,177.715,177.7249,14084.0
2023-10-16 15:40:00,179.77,179.95,179.65,179.85,14473.0,177.7447,177.9226,177.626,177.8237,14473.0
2023-10-16 15:50:00,179.92,180.08,179.84,179.95,76929.0,177.893,178.0512,177.8139,177.9226,76929.0
2023-10-17 09:30:00,177.74,178.35,176.34,177.84,24355.0,175.7375,176.3406,174.3533,175.8364,24355.0
2023-10-17 09:40:00,177.78,178.7,177.76,178.69,51368.0,175.7771,176.6867,175.7573,176.6768,51368.0
2023-10-17 09:50:00,178.69,178.71,178.01,178.32,28513.0,176.6768,176.6966,176.0045,176.311,28513.0
2023-10-17 10:00:00,178.23,179.34,178.22,178.96,87934.0,176.222,177.3195,176.2121,176.9438,87934.0
2023-10-17 10:10:00,179.05,180.38,179.0,180.25,43671.0,177.0328,178.3478,176.9833,178.2192,43671.0
2023-10-17 10:20:00,180.19,180.5,179.97,180.04,24154.0,178.1599,178.4664,177.9424,178.0116,24154.0
2023-10-17 10:30:00,180.01,180.18,179.66,180.03,56683.0,177.9819,178.15,177.6359,178.0017,56683.0
2023-10-17 10:40:00,180.01,180.39,179.7,180.31,32564.0,177.9819,178.3577,177.6754,178.2786,32564.0
2023-10-17 10:50:00,180.35,181.14,180.31,181.14,22063.0,178.3181,179.0992,178.2786,179.0992,22063.0
2023-10-17 11:00:00,181.16,181.25,180.81,181.2,10957.0,179.119,179.208,178.7729,179.1585,10957.0
2023-10-17 11:10:00,181.25,181.36,180.71,180.86,13960.0,179.208,179.3167,178.6741,178.8224,13960.0
2023-10-17 11:20:00,180.86,181.21,180.51,180.96,38561.0,178.8224,179.1684,178.4763,178.9212,38561.0
2023-10-17 11:30:00,181.06,181.27,180.85,181.27,25003.0,179.0201,179.2278,178.8125,179.2278,25003.0
2023-10-17 11:40:00,181.26,181.9,181.12,181.9,44633.0,179.2179,179.8507,179.0794,179.8507,44633.0
2023-10-17 11:50:00,181.95,182.19,181.54,182.0,11084.0,179.9001,180.1374,179.4947,179.9495,11084.0
2023-10-17 12:00:00,181.93,182.25,181.73,181.87,16485.0,179.8803,180.1967,179.6826,179.821,16485.0
2023-10-17 12:10:00,181.85,182.0,181.76,181.93,6887.0,179.8012,179.9495,179.7122,179.8803,6887.0
2023-10-17 12:20:00,182.0,182.14,181.79,182.07,24409.0,179.9495,180.0879,179.7419,180.0187,24409.0
2023-10-17 12:30:00,182.2,182.25,181.67,181.67,17249.0,180.1473,180.1967,179.6232,179.6232,17249.0
2023-10-17 12:40:00,181.66,181.72,181.38,181.45,2817.0,179.6134,179.6727,179.3365,179.4057,2817.0
2023-10-17 12:50:00,181.45,181.6,181.1,181.2,3390.0,179.4057,179.554,179.0597,179.1585,3390.0
2023-10-17 13:00:00,181.15,181.41,180.94,181.03,6149.0,179.1091,179.3662,178.9015,178.9905,6149.0
2023-10-17 13:10:00,181.02,181.33,181.02,181.33,3911.0,178.9806,179.2871,178.9806,179.2871,3911.0
2023-10-17 13:20:00,181.33,181.52,180.96,180.99,8848.0,179.2871,179.4749,178.9212,178.9509,8848.0
2023-10-17 13:30:00,180.94,181.16,180.66,181.0,9182.0,178.9015,179.119,178.6246,178.9608,9182.0
2023-10-17 13:40:00,181.0,181.17,180.98,181.16,6948.0,178.9608,179.1289,178.941,179.119,6948.0
2023-10-17 13:50:00,181.2,181.2,180.36,180.36,8702.0,179.1585,179.1585,178.328,178.328,8702.0
2023-10-17 14:00:00,180.35,180.54,180.27,180.42,5446.0,178.3181,178.506,178.239,178.3873,5446.0
2023-10-17 14:10:00,180.51,180.59,180.21,180.21,8105.0,178.4763,178.5554,178.1797,178.1797,8105.0
2023-10-17 14:20:00,180.23,180.42,179.93,180.22,8923.0,178.1995,178.3873,177.9028,178.1896,8923.0
2023-10-17 14:30:00,180.23,180.73,180.15,180.73,10410.0,178.1995,178.6938,178.1204,178.6938,10410.0
2023-10-17 14:40:00,180.86,181.02,180.8,180.94,12389.0,178.8224,178.9806,178.763,178.9015,12389.0
2023-10-17 14:50:00,180.95,181.01,180.25,180.45,12967.0,178.9114,178.9707,178.2192,178.417,12967.0
2023-10-17 15:00:00,180.32,180.85,180.32,180.84,8115.0,178.2885,178.8125,178.2885,178.8026,8115.0
2023-10-17 15:10:00,180.84,180.93,180.63,180.8,8716.0,178.8026,178.8916,178.595,178.763,8716.0
2023-10-17 15:20:00,180.81,181.19,180.8,181.19,9162.0,178.7729,179.1487,178.763,179.1487,9162.0
2023-10-17 15:30:00,181.19,181.44,181.02,181.44,14547.0,179.1487,179.3958,178.9806,179.3958,14547.0
2023-10-17 15:40:00,181.41,181.41,180.86,181.12,24493.0,179.3662,179.3662,178.8224,179.0794,24493.0
2023-10-17 15:50:00,181.12,181.18,180.59,180.92,123752.0,179.0794,179.1388,178.5554,178.8817,123752.0
2023-10-18 09:30:00,179.6,180.14,177.13,178.13,9200.0,177.5766,178.1105,175.1344,176.1231,9200.0
2023-10-18 09:40:00,177.88,178.75,177.51,178.32,7010.0,175.8759,176.7361,175.5101,176.311,7010.0
2023-10-18 09:50:00,178.22,178.22,177.46,177.87,9650.0,176.2121,176.2121,175.4607,175.8661,9650.0
2023-10-18 10:00:00,177.98,178.3,177.69,178.09,6335.0,175.9748,176.2912,175.6881,176.0836,6335.0
2023-10-18 10:10:00,178.01,178.59,177.63,178.58,9390.0,176.0045,176.5779,175.6288,176.5681,9390.0
2023-10-18 10:20:00,178.57,179.09,178.1,178.16,10511.0,176.5582,177.0723,176.0935,176.1528,10511.0
2023-10-18 10:30:00,178.08,178.45,177.26,177.34,9739.0,176.0737,176.4395,175.2629,175.342,9739.0
2023-10-18 10:40:00,177.24,177.49,176.96,177.07,7664.0,175.2432,175.4903,174.9663,175.0751,7664.0
2023-10-18 10:50:00,177.07,177.12,176.66,176.87,5447.0,175.0751,175.1245,174.6697,174.8773,5447.0
2023-10-18 11:00:00,176.9,177.44,176.86,177.01,6991.0,174.907,175.4409,174.8674,175.0157,6991.0
2023-10-18 11:10:00,176.91,177.44,176.85,177.14,18893.0,174.9169,175.4409,174.8575,175.1443,18893.0
2023-10-18 11:20:00,177.16,177.25,176.87,176.99,6434.0,175.1641,175.253,174.8773,174.996,6434.0
2023-10-18 11:30:00,176.93,177.13,176.7,176.87,11084.0,174.9366,175.1344,174.7092,174.8773,11084.0
2023-10-18 11:40:00,176.8,176.8,176.27,176.35,10206.0,174.8081,174.8081,174.2841,174.3632,10206.0
2023-10-18 11:50:00,176.31,176.75,176.31,176.41,11687.0,174.3236,174.7587,174.3236,174.4225,11687.0
2023-10-18 12:00:00,176.42,176.8,176.29,176.75,15624.0,174.4324,174.8081,174.3039,174.7587,15624.0
2023-10-18 12:10:00,176.7,176.79,176.18,176.2,11589.0,174.7092,174.7982,174.1951,174.2149,11589.0
2023-10-18 12:20:00,176.23,176.6,176.04,176.22,12378.0,174.2445,174.6104,174.0567,174.2346,12378.0
2023-10-18 12:30:00,176.2,176.29,175.84,175.92,6629.0,174.2149,174.3039,173.8589,173.938,6629.0
2023-10-18 12:40:00,176.0,176.63,175.94,176.11,17348.0,174.0171,174.64,173.9578,174.1259,17348.0
2023-10-18 12:50:00,176.09,176.29,175.96,175.99,8664.0,174.1061,174.3039,173.9776,174.0072,8664.0
2023-10-18 13:00:00,175.95,176.82,175.91,176.7,14027.0,173.9677,174.8279,173.9281,174.7092,14027.0
2023-10-18 13:10:00,176.52,176.9,176.38,176.42,12063.0,174.5313,174.907,174.3928,174.4324,12063.0
2023-10-18 13:20:00,176.48,176.48,175.99,176.08,11136.0,174.4917,174.4917,174.0072,174.0962,11136.0
2023-10-18 13:30:00,176.0,176.0,175.39,175.5,26961.0,174.0171,174.0171,173.414,173.5228,26961.0
2023-10-18 13:40:00,175.46,175.55,175.25,175.47,28287.0,173.4832,173.5722,173.2756,173.4931,28287.0
2023-10-18 13:50:00,175.55,176.29,175.5,176.13,15681.0,173.5722,174.3039,173.5228,174.1457,15681.0
2023-10-18 14:00:00,176.11,176.37,176.05,176.23,13050.0,174.1259,174.383,174.0666,174.2445,13050.0
2023-10-18 14:10:00,176.13,176.22,175.71,175.86,9727.0,174.1457,174.2346,173.7304,173.8787,9727.0
2023-10-18 14:20:00,175.79,175.93,175.73,175.79,9069.0,173.8095,173.9479,173.7502,173.8095,9069.0
2023-10-18 14:30:00,175.88,176.06,175.57,175.67,8125.0,173.8985,174.0764,173.592,173.6908,8125.0
2023-10-18 14:40:00,175.63,175.63,175.23,175.45,12162.0,173.6513,173.6513,173.2558,173.4733,12162.0
2023-10-18 14:50:00,175.37,175.37,175.0,175.1,13072.0,173.3942,173.3942,173.0284,173.1273,13072.0
2023-10-18 15:00:00,175.05,175.24,175.0,175.03,16453.0,173.0778,173.2657,173.0284,173.0581,16453.0
2023-10-18 15:10:00,175.04,175.28,175.0,175.09,17876.0,173.0679,173.3052,173.0284,173.1174,17876.0
2023-10-18 15:20:00,175.11,175.32,174.91,174.96,15900.0,173.1372,173.3448,172.9394,172.9888,15900.0
2023-10-18 15:30:00,174.97,175.13,174.82,174.83,29815.0,172.9987,173.1569,172.8504,172.8603,29815.0
2023-10-18 15:40:00,174.82,174.82,174.19,174.71,52479.0,172.8504,172.8504,172.2275,172.7417,52479.0
2023-10-18 15:50:00,174.8,175.18,174.74,174.99,157937.0,172.8306,173.2064,172.7713,173.0185,157937.0
2023-10-19 09:30:00,169.0,173.96,166.0,168.24,109387.0,167.096,172.0001,164.1298,166.3446,109387.0
2023-10-19 09:40:00,168.5,169.74,167.93,169.27,37507.0,166.6016,167.8277,166.038,167.3629,37507.0
2023-10-19 09:50:00,169.28,173.9,169.04,172.67,90999.0,167.3728,171.9408,167.1355,170.7246,90999.0
2023-10-19 10:00:00,172.76,174.59,172.76,173.03,49560.0,170.8136,172.623,170.8136,171.0806,49560.0
2023-10-19 10:10:00,173.08,175.66,173.06,175.66,68749.0,171.13,173.681,171.1102,173.681,68749.0
2023-10-19 10:20:00,175.61,176.38,175.05,175.75,50149.0,173.6315,174.3928,173.0778,173.7699,50149.0
2023-10-19 10:30:00,175.56,178.13,175.47,178.06,51735.0,173.5821,176.1231,173.4931,176.0539,51735.0
2023-10-19 10:40:00,177.92,177.92,177.09,177.22,27555.0,175.9155,175.9155,175.0948,175.2234,27555.0
2023-10-19 10:50:00,177.14,177.15,175.95,176.58,28444.0,175.1443,175.1542,173.9677,174.5906,28444.0
2023-10-19 11:00:00,176.82,177.35,176.41,177.18,17811.0,174.8279,175.3519,174.4225,175.1838,17811.0
2023-10-19 11:10:00,177.1,177.2,176.5,176.88,10004.0,175.1047,175.2036,174.5115,174.8872,10004.0
2023-10-19 11:20:00,176.74,177.98,176.5,177.85,38609.0,174.7488,175.9748,174.5115,175.8463,38609.0
2023-10-19 11:30:00,177.81,178.49,177.67,178.39,22963.0,175.8067,176.4791,175.6683,176.3802,22963.0
2023-10-19 11:40:00,178.46,180.1,178.45,180.09,37157.0,176.4494,178.0709,176.4395,178.061,37157.0
2023-10-19 11:50:00,180.12,180.12,179.14,179.72,34140.0,178.0907,178.0907,177.1217,177.6952,34140.0
2023-10-19 12:00:00,179.72,180.67,178.93,180.24,37418.0,177.6952,178.6345,176.9141,178.2094,37418.0
2023-10-19 12:10:00,180.23,180.78,179.93,180.75,13078.0,178.1995,178.7433,177.9028,178.7136,13078.0
2023-10-19 12:20:00,180.85,181.9,178.97,179.17,27558.0,178.8125,179.8507,176.9537,177.1514,27558.0
2023-10-19 12:30:00,179.15,179.42,177.88,178.24,14704.0,177.1316,177.3986,175.8759,176.2319,14704.0
2023-10-19 12:40:00,178.08,178.31,177.13,177.66,18616.0,176.0737,176.3011,175.1344,175.6584,18616.0
2023-10-19 12:50:00,177.46,177.96,177.0,177.67,21603.0,175.4607,175.955,175.0059,175.6683,21603.0
2023-10-19 13:00:00,177.57,178.11,177.45,177.88,15015.0,175.5694,176.1034,175.4508,175.8759,15015.0
2023-10-19 13:10:00,178.06,179.13,177.58,178.97,20751.0,176.0539,177.1119,175.5793,176.9537,20751.0
2023-10-19 13:20:00,179.06,179.35,178.36,178.73,16272.0,177.0426,177.3294,176.3505,176.7164,16272.0
2023-10-19 13:30:00,178.78,179.17,177.62,177.74,15600.0,176.7658,177.1514,175.6189,175.7375,15600.0
2023-10-19 13:40:00,177.84,178.73,177.84,178.59,15302.0,175.8364,176.7164,175.8364,176.5779,15302.0
2023-10-19 13:50:00,178.66,179.08,178.21,178.86,13093.0,176.6472,177.0624,176.2022,176.8449,13093.0
2023-10-19 14:00:00,178.75,179.75,178.51,179.75,15355.0,176.7361,177.7249,176.4988,177.7249,15355.0
2023-10-19 14:10:00,179.85,180.33,179.23,179.33,22248.0,177.8237,178.2983,177.2107,177.3096,22248.0
2023-10-19 14:20:00,179.23,180.49,179.09,179.93,22145.0,177.2107,178.4565,177.0723,177.9028,22145.0
2023-10-19 14:30:00,179.74,179.95,178.34,178.89,30551.0,177.715,177.9226,176.3308,176.8746,30551.0
2023-10-19 14:40:00,178.86,179.34,178.63,179.2,23875.0,176.8449,177.3195,176.6175,177.1811,23875.0
2023-10-19 14:50:00,179.13,179.75,179.09,179.22,23818.0,177.1119,177.7249,177.0723,177.2008,23818.0
2023-10-19 15:00:00,179.15,179.74,179.01,179.35,26514.0,177.1316,177.715,176.9932,177.3294,26514.0
2023-10-19 15:10:00,179.31,179.4,178.87,178.9,20839.0,177.2898,177.3788,176.8548,176.8845,20839.0
2023-10-19 15:20:00,178.89,179.05,178.38,178.62,20579.0,176.8746,177.0328,176.3703,176.6076,20579.0
2023-10-19 15:30:00,178.54,179.46,178.49,179.44,50043.0,176.5285,177.4381,176.4791,177.4184,50043.0
2023-10-19 15:40:00,179.32,179.61,178.97,179.59,50301.0,177.2997,177.5865,176.9537,177.5667,50301.0
2023-10-19 15:50:00,180.16,180.16,178.96,178.98,155047.0,178.1303,178.1303,176.9438,176.9636,155047.0
2023-10-20 09:30:00,179.51,180.0,177.9,179.3,43078.0,177.4876,177.9721,175.8957,177.2799,43078.0
2023-10-20 09:40:00,179.05,180.18,179.05,179.67,13199.0,177.0328,178.15,177.0328,177.6458,13199.0
2023-10-20 09:50:00,179.84,179.88,179.08,179.58,17905.0,177.8139,177.8534,177.0624,177.5568,17905.0
2023-10-20 10:00:00,179.59,179.83,179.2,179.75,35816.0,177.5667,177.804,177.1811,177.7249,35816.0
2023-10-20 10:10:00,179.69,179.69,178.28,178.52,16841.0,177.6656,177.6656,176.2714,176.5087,16841.0
2023-10-20 10:20:00,178.5,178.8,178.32,178.8,8206.0,176.489,176.7856,176.311,176.7856,8206.0
2023-10-20 10:30:00,178.75,179.06,178.68,178.78,33085.0,176.7361,177.0426,176.6669,176.7658,33085.0
2023-10-20 10:40:00,178.77,178.78,177.41,177.41,38616.0,176.7559,176.7658,175.4112,175.4112,38616.0
2023-10-20 10:50:00,177.18,177.44,176.42,176.46,19937.0,175.1838,175.4409,174.4324,174.4719,19937.0
2023-10-20 11:00:00,176.45,176.7,175.81,175.96,12937.0,174.4621,174.7092,173.8293,173.9776,12937.0
2023-10-20 11:10:00,175.81,175.95,175.44,175.56,18291.0,173.8293,173.9677,173.4634,173.5821,18291.0
2023-10-20 11:20:00,175.49,175.73,174.87,175.52,13737.0,173.5129,173.7502,172.8999,173.5425,13737.0
2023-10-20 11:30:00,175.48,176.12,175.34,176.12,12127.0,173.503,174.1358,173.3646,174.1358,12127.0
2023-10-20 11:40:00,176.06,176.99,176.06,176.98,12964.0,174.0764,174.996,174.0764,174.9861,12964.0
2023-10-20 11:50:00,176.99,177.26,176.84,177.15,10134.0,174.996,175.2629,174.8477,175.1542,10134.0
2023-10-20 12:00:00,177.22,177.31,176.2,176.27,10348.0,175.2234,175.3124,174.2149,174.2841,10348.0
2023-10-20 12:10:00,176.12,176.93,175.92,176.82,12908.0,174.1358,174.9366,173.938,174.8279,12908.0
2023-10-20 12:20:00,176.83,177.33,176.82,177.11,10089.0,174.8378,175.3321,174.8279,175.1146,10089.0
2023-10-20 12:30:00,177.03,177.44,177.03,177.27,9707.0,175.0355,175.4409,175.0355,175.2728,9707.0
2023-10-20 12:40:00,177.21,177.46,176.81,177.42,11827.0,175.2135,175.4607,174.818,175.4211,11827.0
2023-10-20 12:50:00,177.43,177.44,176.67,177.08,11403.0,175.431,175.4409,174.6796,175.085,11403.0
2023-10-20 13:00:00,177.03,177.32,176.35,177.3,11970.0,175.0355,175.3223,174.3632,175.3025,11970.0
2023-10-20 13:10:00,177.44,178.33,177.33,178.19,9759.0,175.4409,176.3209,175.3321,176.1825,9759.0
2023-10-20 13:20:00,178.09,178.26,177.7,178.01,7990.0,176.0836,176.2517,175.698,176.0045,7990.0
2023-10-20 13:30:00,178.08,178.1,177.49,177.62,10937.0,176.0737,176.0935,175.4903,175.6189,10937.0
2023-10-20 13:40:00,177.69,178.1,177.69,177.79,14129.0,175.6881,176.0935,175.6881,175.787,14129.0
2023-10-20 13:50:00,177.83,178.06,177.75,177.87,10519.0,175.8265,176.0539,175.7474,175.8661,10519.0
2023-10-20 14:00:00,177.86,178.0,177.5,177.88,11254.0,175.8562,175.9946,175.5002,175.8759,11254.0
2023-10-20 14:10:00,177.8,177.85,177.19,177.4,10889.0,175.7968,175.8463,175.1937,175.4014,10889.0
2023-10-20 14:20:00,177.41,177.5,177.0,177.14,8081.0,175.4112,175.5002,175.0059,175.1443,8081.0
2023-10-20 14:30:00,177.13,177.5,176.82,177.14,10619.0,175.1344,175.5002,174.8279,175.1443,10619.0
2023-10-20 14:40:00,176.99,177.2,176.61,177.15,13988.0,174.996,175.2036,174.6203,175.1542,13988.0
2023-10-20 14:50:00,177.07,177.26,176.93,177.0,9740.0,175.0751,175.2629,174.9366,175.0059,9740.0
2023-10-20 15:00:00,177.02,177.14,176.92,177.05,8827.0,175.0256,175.1443,174.9268,175.0553,8827.0
2023-10-20 15:10:00,177.0,177.22,176.92,177.17,14774.0,175.0059,175.2234,174.9268,175.1739,14774.0
2023-10-20 15:20:00,177.12,177.17,176.59,176.84,12587.0,175.1245,175.1739,174.6005,174.8477,12587.0
2023-10-20 15:30:00,176.87,177.02,176.66,177.02,14850.0,174.8773,175.0256,174.6697,175.0256,14850.0
2023-10-20 15:40:00,177.01,177.01,176.61,176.88,22679.0,175.0157,175.0157,174.6203,174.8872,22679.0
2023-10-20 15:50:00,176.74,176.74,176.3,176.33,93148.0,174.7488,174.7488,174.3137,174.3434,93148.0
2023-10-23 09:30:00,176.53,177.15,175.78,176.3,9455.0,174.5412,175.1542,173.7996,174.3137,9455.0
2023-10-23 09:40:00,176.46,177.41,175.38,177.41,10494.0,174.4719,175.4112,173.4041,175.4112,10494.0
2023-10-23 09:50:00,177.5,177.75,176.92,177.7,22541.0,175.5002,175.7474,174.9268,175.698,22541.0
2023-10-23 10:00:00,177.64,178.28,177.35,178.17,13513.0,175.6386,176.2714,175.3519,176.1627,13513.0
2023-10-23 10:10:00,178.21,178.86,178.21,178.82,7697.0,176.2022,176.8449,176.2022,176.8054,7697.0
2023-10-23 10:20:00,178.85,179.01,178.04,178.06,8649.0,176.835,176.9932,176.0341,176.0539,8649.0
2023-10-23 10:30:00,178.07,178.15,177.41,177.9,12303.0,176.0638,176.1429,175.4112,175.8957,12303.0
2023-10-23 10:40:00,177.79,178.31,177.78,178.07,6190.0,175.787,176.3011,175.7771,176.0638,6190.0
2023-10-23 10:50:00,178.12,178.31,177.86,178.07,10075.0,176.1132,176.3011,175.8562,176.0638,10075.0
2023-10-23 11:00:00,178.09,178.54,178.0,178.53,8292.0,176.0836,176.5285,175.9946,176.5186,8292.0
2023-10-23 11:10:00,178.55,179.02,178.54,178.75,8982.0,176.5384,177.0031,176.5285,176.7361,8982.0
2023-10-23 11:20:00,178.85,179.18,178.72,179.16,11176.0,176.835,177.1613,176.7065,177.1415,11176.0
2023-10-23 11:30:00,179.19,179.91,179.12,179.91,7467.0,177.1712,177.8831,177.102,177.8831,7467.0
2023-10-23 11:40:00,179.92,179.93,179.42,179.74,9950.0,177.893,177.9028,177.3986,177.715,9950.0
2023-10-23 11:50:00,179.73,179.74,179.39,179.71,7219.0,177.7051,177.715,177.3689,177.6853,7219.0
2023-10-23 12:00:00,179.78,180.0,179.6,179.95,9299.0,177.7545,177.9721,177.5766,177.9226,9299.0
2023-10-23 12:10:00,179.79,179.9,179.56,179.74,8604.0,177.7644,177.8732,177.537,177.715,8604.0
2023-10-23 12:20:00,179.62,180.41,179.51,180.35,7357.0,177.5963,178.3774,177.4876,178.3181,7357.0
2023-10-23 12:30:00,180.32,180.64,180.22,180.64,8327.0,178.2885,178.6048,178.1896,178.6048,8327.0
2023-10-23 12:40:00,180.68,180.68,180.43,180.45,5440.0,178.6444,178.6444,178.3972,178.417,5440.0
2023-10-23 12:50:00,180.47,180.68,180.12,180.68,9025.0,178.4368,178.6444,178.0907,178.6444,9025.0
2023-10-23 13:00:00,180.74,180.96,180.47,180.81,5466.0,178.7037,178.9212,178.4368,178.7729,5466.0
2023-10-23 13:10:00,180.76,180.85,180.52,180.62,4279.0,178.7235,178.8125,178.4862,178.5851,4279.0
2023-10-23 13:20:00,180.58,180.85,180.28,180.65,5717.0,178.5455,178.8125,178.2489,178.6147,5717.0
2023-10-23 13:30:00,180.69,180.93,180.56,180.84,7165.0,178.6543,178.8916,178.5258,178.8026,7165.0
2023-10-23 13:40:00,180.83,180.99,180.74,180.89,10023.0,178.7927,178.9509,178.7037,178.852,10023.0
2023-10-23 13:50:00,180.93,180.96,180.34,180.48,7705.0,178.8916,178.9212,178.3082,178.4467,7705.0
2023-10-23 14:00:00,180.4,180.4,180.01,180.34,6456.0,178.3676,178.3676,177.9819,178.3082,6456.0
2023-10-23 14:10:00,180.07,180.07,179.42,179.47,2525.0,178.0413,178.0413,177.3986,177.448,2525.0
2023-10-23 14:20:00,179.51,180.0,179.4,179.94,6878.0,177.4876,177.9721,177.3788,177.9127,6878.0
2023-10-23 14:30:00,179.93,180.14,179.87,180.14,3660.0,177.9028,178.1105,177.8435,178.1105,3660.0
2023-10-23 14:40:00,180.21,180.31,179.99,180.14,6431.0,178.1797,178.2786,177.9622,178.1105,6431.0
2023-10-23 14:50:00,180.18,180.18,179.88,180.02,6737.0,178.15,178.15,177.8534,177.9918,6737.0
2023-10-23 15:00:00,180.03,180.12,179.79,179.83,5502.0,178.0017,178.0907,177.7644,177.804,5502.0
2023-10-23 15:10:00,179.82,180.01,179.56,179.95,8719.0,177.7941,177.9819,177.537,177.9226,8719.0
2023-10-23 15:20:00,179.87,179.87,179.17,179.25,5220.0,177.8435,177.8435,177.1514,177.2305,5220.0
2023-10-23 15:30:00,179.25,179.51,179.0,179.08,11426.0,177.2305,177.4876,176.9833,177.0624,11426.0
2023-10-23 15:40:00,179.1,179.36,179.09,179.29,22488.0,177.0822,177.3393,177.0723,177.2701,22488.0
2023-10-23 15:50:00,179.33,179.34,178.91,178.99,75900.0,177.3096,177.3195,176.8943,176.9734,75900.0
2023-10-24 09:30:00,177.18,178.26,174.52,175.0,23381.0,175.1838,176.2517,172.5538,173.0284,23381.0
2023-10-24 09:40:00,174.77,174.78,171.58,171.58,25406.0,172.801,172.8109,169.6469,169.6469,25406.0
2023-10-24 09:50:00,171.65,173.1,171.06,172.9,40379.0,169.7161,171.1498,169.1328,170.9521,40379.0
2023-10-24 10:00:00,172.65,172.92,171.45,171.93,23654.0,170.7049,170.9718,169.5184,169.993,23654.0
2023-10-24 10:10:00,171.77,171.85,170.83,170.92,33333.0,169.8348,169.9139,168.9054,168.9944,33333.0
2023-10-24 10:20:00,170.92,171.43,170.0,171.36,20979.0,168.9944,169.4986,168.0847,169.4294,20979.0
2023-10-24 10:30:00,171.4,172.0,170.75,171.05,129335.0,169.4689,170.0622,168.8263,169.1229,129335.0
2023-10-24 10:40:00,171.0,171.17,170.33,170.99,36257.0,169.0735,169.2415,168.411,169.0636,36257.0
2023-10-24 10:50:00,170.81,171.01,169.81,170.32,30014.0,168.8856,169.0833,167.8969,168.4011,30014.0
2023-10-24 11:00:00,170.24,170.31,169.2,169.2,14339.0,168.322,168.3912,167.2937,167.2937,14339.0
2023-10-24 11:10:00,169.0,169.27,168.1,168.35,19971.0,167.096,167.3629,166.2061,166.4533,19971.0
2023-10-24 11:20:00,168.12,168.27,167.49,168.21,17063.0,166.2259,166.3742,165.603,166.3149,17063.0
2023-10-24 11:30:00,168.2,168.37,167.64,168.11,40777.0,166.305,166.4731,165.7513,166.216,40777.0
2023-10-24 11:40:00,168.1,168.2,167.37,167.42,31867.0,166.2061,166.305,165.4844,165.5338,31867.0
2023-10-24 11:50:00,167.35,167.64,167.16,167.48,9256.0,165.4646,165.7513,165.2767,165.5931,9256.0
2023-10-24 12:00:00,167.59,167.85,167.26,167.84,10335.0,165.7019,165.9589,165.3756,165.9491,10335.0
2023-10-24 12:10:00,167.84,168.22,167.64,167.87,13512.0,165.9491,166.3248,165.7513,165.9787,13512.0
2023-10-24 12:20:00,167.86,167.86,167.0,167.0,9994.0,165.9688,165.9688,165.1185,165.1185,9994.0
2023-10-24 12:30:00,167.01,167.18,166.49,166.55,11735.0,165.1284,165.2965,164.6143,164.6736,11735.0
2023-10-24 12:40:00,166.59,167.17,166.34,166.96,23336.0,164.7131,165.2866,164.466,165.079,23336.0
2023-10-24 12:50:00,166.97,167.35,166.92,167.0,10431.0,165.0889,165.4646,165.0394,165.1185,10431.0
2023-10-24 13:00:00,166.95,167.32,166.65,166.9,8063.0,165.0691,165.4349,164.7725,165.0196,8063.0
2023-10-24 13:10:00,166.88,167.18,166.5,166.62,14484.0,164.9999,165.2965,164.6242,164.7428,14484.0
2023-10-24 13:20:00,166.72,167.62,166.72,167.33,11140.0,164.8417,165.7315,164.8417,165.4448,11140.0
2023-10-24 13:30:00,167.44,167.52,166.53,167.26,43499.0,165.5536,165.6327,164.6538,165.3756,43499.0
2023-10-24 13:40:00,167.28,167.6,166.76,167.05,34829.0,165.3954,165.7118,164.8812,165.168,34829.0
2023-10-24 13:50:00,167.05,167.29,166.44,166.68,34553.0,165.168,165.4053,164.5648,164.8021,34553.0
2023-10-24 14:00:00,166.69,166.81,166.2,166.27,15705.0,164.812,164.9307,164.3275,164.3967,15705.0
2023-10-24 14:10:00,166.34,166.84,166.31,166.84,9318.0,164.466,164.9603,164.4363,164.9603,9318.0
2023-10-24 14:20:00,166.89,167.38,166.79,166.97,12415.0,165.0098,165.4942,164.9109,165.0889,12415.0
2023-10-24 14:30:00,166.97,167.24,166.82,167.01,11370.0,165.0889,165.3558,164.9405,165.1284,11370.0
2023-10-24 14:40:00,167.2,167.43,166.92,167.42,13266.0,165.3163,165.5437,165.0394,165.5338,13266.0
2023-10-24 14:50:00,167.36,167.68,167.36,167.67,16441.0,165.4745,165.7909,165.4745,165.781,16441.0
2023-10-24 15:00:00,167.54,167.95,167.54,167.92,15695.0,165.6524,166.0578,165.6524,166.0282,15695.0
2023-10-24 15:10:00,167.95,168.96,167.94,168.84,36182.0,166.0578,167.0564,166.0479,166.9378,36182.0
2023-10-24 15:20:00,168.9,169.19,168.8,169.02,20983.0,166.9971,167.2838,166.8982,167.1158,20983.0
2023-10-24 15:30:00,169.1,169.89,169.08,169.77,41076.0,167.1949,167.976,167.1751,167.8573,41076.0
2023-10-24 15:40:00,169.85,170.03,169.25,169.61,55988.0,167.9364,168.1144,167.3432,167.6991,55988.0
2023-10-24 15:50:00,169.63,169.98,169.41,169.61,126212.0,167.7189,168.0649,167.5014,167.6991,126212.0
2023-10-25 09:30:00,169.26,169.66,168.27,169.33,15243.0,167.3531,167.7486,166.3742,167.4223,15243.0
2023-10-25 09:40:00,169.03,169.29,168.17,168.48,5405.0,167.1257,167.3827,166.2753,166.5818,5405.0
2023-10-25 09:50:00,168.19,168.38,167.19,167.37,5877.0,166.2951,166.483,165.3064,165.4844,5877.0
2023-10-25 10:00:00,167.0,167.0,165.4,166.33,39901.0,165.1185,165.1185,163.5365,164.4561,39901.0
2023-10-25 10:10:00,166.32,166.48,165.87,166.32,5459.0,164.4462,164.6044,164.0013,164.4462,5459.0
2023-10-25 10:20:00,166.19,166.84,166.13,166.84,10867.0,164.3176,164.9603,164.2583,164.9603,10867.0
2023-10-25 10:30:00,166.77,167.36,166.45,166.91,12292.0,164.8911,165.4745,164.5747,165.0295,12292.0
2023-10-25 10:40:00,167.03,167.05,166.46,166.84,12184.0,165.1482,165.168,164.5846,164.9603,12184.0
2023-10-25 10:50:00,166.82,166.95,166.38,166.38,11070.0,164.9405,165.0691,164.5055,164.5055,11070.0
2023-10-25 11:00:00,166.42,166.43,165.62,165.62,15472.0,164.5451,164.5549,163.7541,163.7541,15472.0
2023-10-25 11:10:00,165.84,166.01,165.72,165.9,11031.0,163.9716,164.1397,163.8529,164.0309,11031.0
2023-10-25 11:20:00,165.98,166.61,165.63,166.33,11130.0,164.11,164.7329,163.764,164.4561,11130.0
2023-10-25 11:30:00,166.22,166.32,165.83,166.06,11223.0,164.3473,164.4462,163.9617,164.1891,11223.0
2023-10-25 11:40:00,166.06,166.3,165.59,165.96,6219.0,164.1891,164.4264,163.7244,164.0902,6219.0
2023-10-25 11:50:00,165.85,166.01,165.63,165.93,7418.0,163.9815,164.1397,163.764,164.0606,7418.0
2023-10-25 12:00:00,165.78,165.9,165.61,165.62,5251.0,163.9123,164.0309,163.7442,163.7541,5251.0
2023-10-25 12:10:00,165.49,165.63,165.11,165.12,7152.0,163.6255,163.764,163.2498,163.2597,7152.0
2023-10-25 12:20:00,165.13,165.73,165.09,165.63,8872.0,163.2696,163.8628,163.23,163.764,8872.0
2023-10-25 12:30:00,165.67,165.82,165.32,165.44,9205.0,163.8035,163.9518,163.4574,163.5761,9205.0
2023-10-25 12:40:00,165.33,165.36,164.78,164.81,9490.0,163.4673,163.497,162.9235,162.9532,9490.0
2023-10-25 12:50:00,164.73,164.91,164.57,164.63,7290.0,162.8741,163.0521,162.7159,162.7752,7290.0
2023-10-25 13:00:00,164.64,164.88,164.64,164.87,7748.0,162.7851,163.0224,162.7851,163.0125,7748.0
2023-10-25 13:10:00,164.84,165.18,164.69,164.73,19982.0,162.9829,163.319,162.8345,162.8741,19982.0
2023-10-25 13:20:00,164.72,164.8,164.34,164.8,15724.0,162.8642,162.9433,162.4885,162.9433,15724.0
2023-10-25 13:30:00,164.66,164.75,164.24,164.5,13357.0,162.8049,162.8939,162.3896,162.6467,13357.0
2023-10-25 13:40:00,164.55,164.55,164.31,164.38,8344.0,162.6961,162.6961,162.4588,162.528,8344.0
2023-10-25 13:50:00,164.32,164.54,164.2,164.45,4619.0,162.4687,162.6862,162.3501,162.5973,4619.0
2023-10-25 14:00:00,164.4,164.4,164.05,164.14,5861.0,162.5478,162.5478,162.2018,162.2907,5861.0
2023-10-25 14:10:00,164.2,164.27,163.91,164.09,9756.0,162.3501,162.4193,162.0633,162.2413,9756.0
2023-10-25 14:20:00,164.16,164.17,163.69,163.69,8965.0,162.3105,162.3204,161.8458,161.8458,8965.0
2023-10-25 14:30:00,163.74,163.8,163.54,163.7,15624.0,161.8953,161.9546,161.6975,161.8557,15624.0
2023-10-25 14:40:00,163.73,164.1,163.45,164.03,15294.0,161.8854,162.2512,161.6085,162.182,15294.0
2023-10-25 14:50:00,164.03,164.56,164.03,164.27,20573.0,162.182,162.706,162.182,162.4193,20573.0
2023-10-25 15:00:00,164.34,164.35,163.96,164.15,4191.0,162.4885,162.4984,162.1128,162.3006,4191.0
2023-10-25 15:10:00,164.17,164.3,164.07,164.14,8291.0,162.3204,162.4489,162.2215,162.2907,8291.0
2023-10-25 15:20:00,164.12,164.5,164.03,164.18,24590.0,162.271,162.6467,162.182,162.3303,24590.0
2023-10-25 15:30:00,164.1,164.51,164.0,164.3,19345.0,162.2512,162.6566,162.1523,162.4489,19345.0
2023-10-25 15:40:00,164.3,164.3,163.73,163.88,33287.0,162.4489,162.4489,161.8854,162.0337,33287.0
2023-10-25 15:50:00,163.83,164.29,163.65,164.17,98154.0,161.9842,162.4391,161.8063,162.3204,98154.0
2023-10-26 09:30:00,165.08,167.23,164.04,164.05,25075.0,163.2202,165.3459,162.1919,162.2018,25075.0
2023-10-26 09:40:00,164.19,166.28,164.03,166.1,4884.0,162.3402,164.4066,162.182,164.2287,4884.0
2023-10-26 09:50:00,166.47,166.89,165.88,166.26,11762.0,164.5945,165.0098,164.0111,164.3869,11762.0
2023-10-26 10:00:00,166.28,166.48,165.73,165.99,8577.0,164.4066,164.6044,163.8628,164.1199,8577.0
2023-10-26 10:10:00,165.8,166.18,165.75,165.97,6871.0,163.932,164.3078,163.8826,164.1001,6871.0
2023-10-26 10:20:00,165.95,166.72,165.81,166.23,14814.0,164.0804,164.8417,163.9419,164.3572,14814.0
2023-10-26 10:30:00,166.19,166.19,164.93,164.93,5079.0,164.3176,164.3176,163.0718,163.0718,5079.0
2023-10-26 10:40:00,165.0,166.01,164.7,166.01,11201.0,163.1411,164.1397,162.8444,164.1397,11201.0
2023-10-26 10:50:00,166.18,166.87,166.02,166.72,6933.0,164.3078,164.99,164.1496,164.8417,6933.0
2023-10-26 11:00:00,166.82,167.13,166.33,166.48,8677.0,164.9405,165.2471,164.4561,164.6044,8677.0
2023-10-26 11:10:00,166.41,166.69,166.0,166.5,11465.0,164.5352,164.812,164.1298,164.6242,11465.0
2023-10-26 11:20:00,166.48,166.75,166.31,166.68,4770.0,164.6044,164.8713,164.4363,164.8021,4770.0
2023-10-26 11:30:00,166.59,166.93,166.48,166.48,5194.0,164.7131,165.0493,164.6044,164.6044,5194.0
2023-10-26 11:40:00,166.33,166.41,166.0,166.33,5000.0,164.4561,164.5352,164.1298,164.4561,5000.0
2023-10-26 11:50:00,166.42,166.51,166.03,166.24,7193.0,164.5451,164.634,164.1595,164.3671,7193.0
2023-10-26 12:00:00,166.08,166.08,165.36,165.55,4976.0,164.2089,164.2089,163.497,163.6849,4976.0
2023-10-26 12:10:00,165.46,165.62,165.06,165.08,8536.0,163.5959,163.7541,163.2004,163.2202,8536.0
2023-10-26 12:20:00,165.08,165.16,164.85,164.99,8406.0,163.2202,163.2993,162.9927,163.1312,8406.0
2023-10-26 12:30:00,164.97,165.44,164.97,165.17,3625.0,163.1114,163.5761,163.1114,163.3091,3625.0
2023-10-26 12:40:00,165.25,165.36,165.04,165.13,2357.0,163.3882,163.497,163.1806,163.2696,2357.0
2023-10-26 12:50:00,165.08,165.76,164.99,165.72,7302.0,163.2202,163.8925,163.1312,163.8529,7302.0
2023-10-26 13:00:00,165.6,166.0,165.44,165.66,3032.0,163.7343,164.1298,163.5761,163.7936,3032.0
2023-10-26 13:10:00,165.51,166.0,165.51,166.0,3924.0,163.6453,164.1298,163.6453,164.1298,3924.0
2023-10-26 13:20:00,165.85,165.85,165.33,165.56,5030.0,163.9815,163.9815,163.4673,163.6947,5030.0
2023-10-26 13:30:00,165.65,165.69,165.27,165.58,4764.0,163.7837,163.8233,163.408,163.7145,4764.0
2023-10-26 13:40:00,165.56,166.47,165.56,166.45,9148.0,163.6947,164.5945,163.6947,164.5747,9148.0
2023-10-26 13:50:00,166.52,166.52,166.16,166.34,5136.0,164.6439,164.6439,164.288,164.466,5136.0
2023-10-26 14:00:00,166.43,166.76,166.43,166.65,4432.0,164.5549,164.8812,164.5549,164.7725,4432.0
2023-10-26 14:10:00,166.57,167.04,166.57,167.0,3050.0,164.6934,165.1581,164.6934,165.1185,3050.0
2023-10-26 14:20:00,167.07,167.07,166.57,166.68,8408.0,165.1877,165.1877,164.6934,164.8021,8408.0
2023-10-26 14:30:00,166.72,166.85,166.43,166.45,7302.0,164.8417,164.9702,164.5549,164.5747,7302.0
2023-10-26 14:40:00,166.4,166.91,166.4,166.76,5463.0,164.5253,165.0295,164.5253,164.8812,5463.0
2023-10-26 14:50:00,166.67,167.21,166.67,167.21,3431.0,164.7922,165.3262,164.7922,165.3262,3431.0
2023-10-26 15:00:00,167.3,167.59,167.25,167.55,10189.0,165.4151,165.7019,165.3657,165.6623,10189.0
2023-10-26 15:10:00,167.61,167.66,167.19,167.27,21328.0,165.7216,165.7711,165.3064,165.3855,21328.0
2023-10-26 15:20:00,167.22,167.33,166.87,167.18,12382.0,165.336,165.4448,164.99,165.2965,12382.0
2023-10-26 15:30:00,167.1,167.35,166.96,167.05,12757.0,165.2174,165.4646,165.079,165.168,12757.0
2023-10-26 15:40:00,166.89,166.97,166.27,166.36,27171.0,165.0098,165.0889,164.3967,164.4857,27171.0
2023-10-26 15:50:00,166.22,166.52,166.01,166.17,73987.0,164.3473,164.6439,164.1397,164.2979,73987.0
2023-10-27 09:30:00,166.54,166.54,165.32,165.33,4297.0,164.6637,164.6637,163.4574,163.4673,4297.0
2023-10-27 09:40:00,165.37,165.37,163.86,163.87,2105.0,163.5069,163.5069,162.0139,162.0238,2105.0
2023-10-27 09:50:00,164.21,164.68,164.06,164.68,3109.0,162.36,162.8247,162.2116,162.8247,3109.0
2023-10-27 10:00:00,164.27,165.34,164.27,165.06,2542.0,162.4193,163.4772,162.4193,163.2004,2542.0
2023-10-27 10:10:00,165.22,165.45,164.43,164.43,2436.0,163.3586,163.586,162.5775,162.5775,2436.0
2023-10-27 10:20:00,164.43,164.9,164.43,164.84,3840.0,162.5775,163.0422,162.5775,162.9829,3840.0
2023-10-27 10:30:00,164.79,164.79,164.35,164.56,6752.0,162.9334,162.9334,162.4984,162.706,6752.0
2023-10-27 10:40:00,164.56,164.9,164.32,164.79,21243.0,162.706,163.0422,162.4687,162.9334,21243.0
2023-10-27 10:50:00,164.87,164.95,164.35,164.41,8226.0,163.0125,163.0916,162.4984,162.5577,8226.0
2023-10-27 11:00:00,164.56,164.89,164.35,164.83,47180.0,162.706,163.0323,162.4984,162.973,47180.0
2023-10-27 11:10:00,164.88,164.97,164.5,164.72,13027.0,163.0224,163.1114,162.6467,162.8642,13027.0
2023-10-27 11:20:00,164.88,164.96,164.72,164.73,6973.0,163.0224,163.1015,162.8642,162.8741,6973.0
2023-10-27 11:30:00,164.78,164.99,164.3,164.98,6585.0,162.9235,163.1312,162.4489,163.1213,6585.0
2023-10-27 11:40:00,164.99,165.17,164.91,164.95,4200.0,163.1312,163.3091,163.0521,163.0916,4200.0
2023-10-27 11:50:00,165.08,165.17,164.64,164.95,5659.0,163.2202,163.3091,162.7851,163.0916,5659.0
2023-10-27 12:00:00,164.7,164.84,164.51,164.82,1000.0,162.8444,162.9829,162.6566,162.9631,1000.0
2023-10-27 12:10:00,164.75,164.75,164.55,164.55,2414.0,162.8939,162.8939,162.6961,162.6961,2414.0
2023-10-27 12:20:00,164.61,164.62,164.23,164.46,2998.0,162.7554,162.7653,162.3797,162.6071,2998.0
2023-10-27 12:30:00,164.45,164.75,164.37,164.61,2884.0,162.5973,162.8939,162.5182,162.7554,2884.0
2023-10-27 12:40:00,164.61,164.61,164.31,164.31,2995.0,162.7554,162.7554,162.4588,162.4588,2995.0
2023-10-27 12:50:00,164.24,164.25,164.05,164.17,1658.0,162.3896,162.3995,162.2018,162.3204,1658.0
2023-10-27 13:00:00,164.13,164.24,163.6,163.74,3000.0,162.2809,162.3896,161.7568,161.8953,3000.0
2023-10-27 13:10:00,163.77,163.78,163.44,163.45,5388.0,161.9249,161.9348,161.5986,161.6085,5388.0
2023-10-27 13:20:00,163.5,163.74,163.39,163.47,4266.0,161.658,161.8953,161.5492,161.6283,4266.0
2023-10-27 13:30:00,163.36,163.53,163.3,163.52,1527.0,161.5195,161.6876,161.4602,161.6777,1527.0
2023-10-27 13:40:00,163.28,163.59,163.26,163.38,2805.0,161.4404,161.7469,161.4207,161.5393,2805.0
2023-10-27 13:50:00,163.45,163.45,163.07,163.19,2108.0,161.6085,161.6085,161.2328,161.3514,2108.0
2023-10-27 14:00:00,163.12,163.16,162.93,163.12,2749.0,161.2822,161.3218,161.0944,161.2822,2749.0
2023-10-27 14:10:00,163.35,163.5,163.28,163.44,2130.0,161.5096,161.658,161.4404,161.5986,2130.0
2023-10-27 14:20:00,163.47,163.47,163.19,163.19,2805.0,161.6283,161.6283,161.3514,161.3514,2805.0
2023-10-27 14:30:00,163.2,163.38,162.9,163.08,9201.0,161.3613,161.5393,161.0647,161.2427,9201.0
2023-10-27 14:40:00,163.07,163.34,163.06,163.34,7727.0,161.2328,161.4998,161.2229,161.4998,7727.0
2023-10-27 14:50:00,163.3,163.32,162.91,163.01,6393.0,161.4602,161.48,161.0746,161.1735,6393.0
2023-10-27 15:00:00,163.05,163.35,162.92,163.3,7971.0,161.213,161.5096,161.0845,161.4602,7971.0
2023-10-27 15:10:00,163.31,163.31,162.87,163.16,8283.0,161.4701,161.4701,161.0351,161.3218,8283.0
2023-10-27 15:20:00,163.17,163.34,163.0,163.33,10476.0,161.3317,161.4998,161.1636,161.4899,10476.0
2023-10-27 15:30:00,163.31,163.31,162.57,162.64,11009.0,161.4701,161.4701,160.7384,160.8076,11009.0
2023-10-27 15:40:00,162.7,162.8,162.44,162.67,20705.0,160.867,160.9658,160.6099,160.8373,20705.0
2023-10-27 15:50:00,162.72,162.8,162.54,162.69,103997.0,160.8867,160.9658,160.7088,160.8571,103997.0
2023-10-30 09:30:00,163.61,164.28,162.93,163.71,7911.0,161.7667,162.4292,161.0944,161.8656,7911.0
2023-10-30 09:40:00,163.82,164.25,162.78,163.8,11302.0,161.9743,162.3995,160.9461,161.9546,11302.0
2023-10-30 09:50:00,163.78,163.79,162.11,162.27,10037.0,161.9348,161.9447,160.2836,160.4418,10037.0
2023-10-30 10:00:00,161.96,162.01,160.14,160.51,19893.0,160.1353,160.1847,158.3358,158.7016,19893.0
2023-10-30 10:10:00,160.37,161.08,159.95,160.8,34280.0,158.5632,159.2652,158.1479,158.9884,34280.0
2023-10-30 10:20:00,160.79,161.0,160.42,160.91,13091.0,158.9785,159.1861,158.6127,159.0971,13091.0
2023-10-30 10:30:00,160.9,161.07,160.83,160.92,9499.0,159.0872,159.2553,159.018,159.107,9499.0
2023-10-30 10:40:00,160.9,161.14,160.82,161.04,14975.0,159.0872,159.3245,159.0081,159.2257,14975.0
2023-10-30 10:50:00,160.93,161.09,160.52,161.0,12487.0,159.1169,159.2751,158.7115,159.1861,12487.0
2023-10-30 11:00:00,161.06,161.76,161.04,161.72,30775.0,159.2454,159.9376,159.2257,159.898,30775.0
2023-10-30 11:10:00,161.75,162.0,161.64,162.0,6870.0,159.9277,160.1749,159.8189,160.1749,6870.0
2023-10-30 11:20:00,162.02,162.19,161.71,162.19,11868.0,160.1946,160.3627,159.8881,160.3627,11868.0
2023-10-30 11:30:00,162.37,163.07,162.32,162.97,11539.0,160.5407,161.2328,160.4912,161.1339,11539.0
2023-10-30 11:40:00,162.83,162.83,162.26,162.26,8920.0,160.9955,160.9955,160.4319,160.4319,8920.0
2023-10-30 11:50:00,162.14,162.57,162.11,162.57,8457.0,160.3133,160.7384,160.2836,160.7384,8457.0
2023-10-30 12:00:00,162.47,162.58,162.09,162.41,5855.0,160.6396,160.7483,160.2638,160.5802,5855.0
2023-10-30 12:10:00,162.45,162.53,162.14,162.19,7269.0,160.6198,160.6989,160.3133,160.3627,7269.0
2023-10-30 12:20:00,162.09,162.27,161.96,162.19,3832.0,160.2638,160.4418,160.1353,160.3627,3832.0
2023-10-30 12:30:00,162.28,162.44,162.14,162.28,5567.0,160.4517,160.6099,160.3133,160.4517,5567.0
2023-10-30 12:40:00,162.33,162.44,162.08,162.44,4587.0,160.5011,160.6099,160.254,160.6099,4587.0
2023-10-30 12:50:00,162.5,162.52,162.34,162.41,5182.0,160.6692,160.689,160.511,160.5802,5182.0
2023-10-30 13:00:00,162.51,162.69,162.42,162.69,14059.0,160.6791,160.8571,160.5901,160.8571,14059.0
2023-10-30 13:10:00,162.72,162.8,162.66,162.78,3747.0,160.8867,160.9658,160.8274,160.9461,3747.0
2023-10-30 13:20:00,162.75,163.11,162.66,162.99,15585.0,160.9164,161.2723,160.8274,161.1537,15585.0
2023-10-30 13:30:00,163.0,163.23,162.79,163.21,12330.0,161.1636,161.391,160.956,161.3712,12330.0
2023-10-30 13:40:00,163.21,163.64,163.16,163.61,8137.0,161.3712,161.7964,161.3218,161.7667,8137.0
2023-10-30 13:50:00,163.67,163.95,163.66,163.91,8727.0,161.826,162.1029,161.8162,162.0633,8727.0
2023-10-30 14:00:00,163.83,163.9,163.71,163.78,4098.0,161.9842,162.0534,161.8656,161.9348,4098.0
2023-10-30 14:10:00,163.84,163.84,163.34,163.39,5012.0,161.9941,161.9941,161.4998,161.5492,5012.0
2023-10-30 14:20:00,163.31,163.49,163.21,163.33,14456.0,161.4701,161.6481,161.3712,161.4899,14456.0
2023-10-30 14:30:00,163.39,163.93,163.23,163.93,9502.0,161.5492,162.0831,161.391,162.0831,9502.0
2023-10-30 14:40:00,163.78,164.09,163.62,163.87,8203.0,161.9348,162.2413,161.7766,162.0238,8203.0
2023-10-30 14:50:00,164.15,164.15,163.7,163.84,5925.0,162.3006,162.3006,161.8557,161.9941,5925.0
2023-10-30 15:00:00,163.78,164.25,163.77,164.24,10304.0,161.9348,162.3995,161.9249,162.3896,10304.0
2023-10-30 15:10:00,164.25,164.37,163.97,164.27,8296.0,162.3995,162.5182,162.1227,162.4193,8296.0
2023-10-30 15:20:00,164.34,164.48,164.26,164.44,5788.0,162.4885,162.6269,162.4094,162.5874,5788.0
2023-10-30 15:30:00,164.38,164.54,164.34,164.45,15110.0,162.528,162.6862,162.4885,162.5973,15110.0
2023-10-30 15:40:00,164.45,164.76,164.36,164.72,32049.0,162.5973,162.9038,162.5083,162.8642,32049.0
2023-10-30 15:50:00,164.69,164.76,163.99,164.02,91107.0,162.8345,162.9038,162.1424,162.1721,91107.0
2023-10-31 09:30:00,165.85,166.71,165.32,166.08,13442.0,163.9815,164.8318,163.4574,164.2089,13442.0
2023-10-31 09:40:00,165.95,166.63,165.95,166.02,6106.0,164.0804,164.7527,164.0804,164.1496,6106.0
2023-10-31 09:50:00,166.2,167.4,166.18,167.4,9557.0,164.3275,165.514,164.3078,165.514,9557.0
2023-10-31 10:00:00,167.09,167.68,166.55,166.91,11636.0,165.2075,165.7909,164.6736,165.0295,11636.0
2023-10-31 10:10:00,166.97,167.8,166.96,167.73,7108.0,165.0889,165.9095,165.079,165.8403,7108.0
2023-10-31 10:20:00,167.84,168.37,167.84,168.05,10622.0,165.9491,166.4731,165.9491,166.1567,10622.0
2023-10-31 10:30:00,168.05,168.28,167.63,168.21,7457.0,166.1567,166.3841,165.7414,166.3149,7457.0
2023-10-31 10:40:00,167.86,168.35,167.86,168.19,6170.0,165.9688,166.4533,165.9688,166.2951,6170.0
2023-10-31 10:50:00,168.2,168.72,168.19,168.71,9170.0,166.305,166.8191,166.2951,166.8093,9170.0
2023-10-31 11:00:00,168.75,168.84,168.63,168.8,4082.0,166.8488,166.9378,166.7302,166.8982,4082.0
2023-10-31 11:10:00,168.81,168.86,168.42,168.79,9738.0,166.9081,166.9576,166.5225,166.8884,9738.0
2023-10-31 11:20:00,168.72,169.02,168.64,168.9,6592.0,166.8191,167.1158,166.74,166.9971,6592.0
2023-10-31 11:30:00,168.91,169.19,168.85,169.19,4529.0,167.007,167.2838,166.9477,167.2838,4529.0
2023-10-31 11:40:00,169.16,169.22,169.02,169.13,7370.0,167.2542,167.3135,167.1158,167.2245,7370.0
2023-10-31 11:50:00,169.12,169.93,168.94,169.9,5603.0,167.2146,168.0155,167.0367,167.9858,5603.0
2023-10-31 12:00:00,169.94,170.13,169.75,169.88,9253.0,168.0254,168.2133,167.8375,167.9661,9253.0
2023-10-31 12:10:00,169.97,169.97,169.39,169.55,9315.0,168.0551,168.0551,167.4816,167.6398,9315.0
2023-10-31 12:20:00,169.51,169.68,169.33,169.68,4662.0,167.6002,167.7683,167.4223,167.7683,4662.0
2023-10-31 12:30:00,169.77,169.99,169.43,169.89,5076.0,167.8573,168.0748,167.5211,167.976,5076.0
2023-10-31 12:40:00,169.78,169.99,169.64,169.87,3013.0,167.8672,168.0748,167.7288,167.9562,3013.0
2023-10-31 12:50:00,169.77,169.96,169.68,169.86,5447.0,167.8573,168.0452,167.7683,167.9463,5447.0
2023-10-31 13:00:00,169.9,170.09,169.9,170.09,2116.0,167.9858,168.1737,167.9858,168.1737,2116.0
2023-10-31 13:10:00,170.09,170.1,169.67,169.81,4616.0,168.1737,168.1836,167.7584,167.8969,4616.0
2023-10-31 13:20:00,169.87,169.94,169.51,169.56,2965.0,167.9562,168.0254,167.6002,167.6497,2965.0
2023-10-31 13:30:00,169.76,169.82,169.64,169.77,3495.0,167.8474,167.9068,167.7288,167.8573,3495.0
2023-10-31 13:40:00,169.77,169.97,169.64,169.9,6685.0,167.8573,168.0551,167.7288,167.9858,6685.0
2023-10-31 13:50:00,169.89,170.28,169.82,170.28,4568.0,167.976,168.3616,167.9068,168.3616,4568.0
2023-10-31 14:00:00,170.31,170.31,169.81,169.87,10174.0,168.3912,168.3912,167.8969,167.9562,10174.0
2023-10-31 14:10:00,169.8,169.8,169.24,169.31,4826.0,167.887,167.887,167.3333,167.4025,4826.0
2023-10-31 14:20:00,169.4,169.5,169.23,169.4,7340.0,167.4915,167.5904,167.3234,167.4915,7340.0
2023-10-31 14:30:00,169.42,169.72,169.42,169.55,7069.0,167.5113,167.8079,167.5113,167.6398,7069.0
2023-10-31 14:40:00,169.56,169.94,169.55,169.92,9061.0,167.6497,168.0254,167.6398,168.0056,9061.0
2023-10-31 14:50:00,169.92,170.21,169.92,170.13,6332.0,168.0056,168.2924,168.0056,168.2133,6332.0
2023-10-31 15:00:00,170.08,170.22,170.02,170.12,7251.0,168.1638,168.3022,168.1045,168.2034,7251.0
2023-10-31 15:10:00,170.15,170.15,169.75,170.06,8099.0,168.233,168.233,167.8375,168.144,8099.0
2023-10-31 15:20:00,170.14,170.15,169.93,170.03,7084.0,168.2231,168.233,168.0155,168.1144,7084.0
2023-10-31 15:30:00,170.04,170.11,169.73,169.85,13710.0,168.1243,168.1935,167.8178,167.9364,13710.0
2023-10-31 15:40:00,169.93,170.27,169.87,170.02,19898.0,168.0155,168.3517,167.9562,168.1045,19898.0
2023-10-31 15:50:00,170.04,170.18,169.53,169.57,70915.0,168.1243,168.2627,167.62,167.6596,70915.0
2023-11-01 09:30:00,169.14,169.14,167.85,168.47,8197.0,167.2344,167.2344,165.9589,166.572,8197.0
2023-11-01 09:40:00,168.02,168.84,166.83,168.14,4650.0,166.127,166.9378,164.9504,166.2457,4650.0
2023-11-01 09:50:00,168.14,169.09,168.14,168.5,5185.0,166.2457,167.185,166.2457,166.6016,5185.0
2023-11-01 10:00:00,168.74,169.06,168.13,168.61,5458.0,166.8389,167.1553,166.2358,166.7104,5458.0
2023-11-01 10:10:00,168.47,168.57,167.67,167.83,7405.0,166.572,166.6708,165.781,165.9392,7405.0
2023-11-01 10:20:00,167.92,168.62,167.67,168.55,9535.0,166.0282,166.7203,165.781,166.6511,9535.0
2023-11-01 10:30:00,168.6,168.79,168.39,168.47,5629.0,166.7005,166.8884,166.4929,166.572,5629.0
2023-11-01 10:40:00,168.39,168.72,168.37,168.59,11081.0,166.4929,166.8191,166.4731,166.6906,11081.0
2023-11-01 10:50:00,168.61,168.78,168.2,168.37,13402.0,166.7104,166.8785,166.305,166.4731,13402.0
2023-11-01 11:00:00,168.36,168.52,168.17,168.35,5378.0,166.4632,166.6214,166.2753,166.4533,5378.0
2023-11-01 11:10:00,168.21,168.21,166.86,167.04,4851.0,166.3149,166.3149,164.9801,165.1581,4851.0
2023-11-01 11:20:00,167.0,167.04,166.46,166.65,5074.0,165.1185,165.1581,164.5846,164.7725,5074.0
2023-11-01 11:30:00,166.63,167.02,166.45,166.86,6337.0,164.7527,165.1383,164.5747,164.9801,6337.0
2023-11-01 11:40:00,166.76,167.15,166.72,166.86,8845.0,164.8812,165.2668,164.8417,164.9801,8845.0
2023-11-01 11:50:00,167.0,167.02,166.67,166.77,2919.0,165.1185,165.1383,164.7922,164.8911,2919.0
2023-11-01 12:00:00,166.73,166.73,165.96,166.18,9094.0,164.8516,164.8516,164.0902,164.3078,9094.0
2023-11-01 12:10:00,166.19,166.24,165.67,166.21,8601.0,164.3176,164.3671,163.8035,164.3374,8601.0
2023-11-01 12:20:00,166.24,166.5,165.7,165.75,11087.0,164.3671,164.6242,163.8332,163.8826,11087.0
2023-11-01 12:30:00,165.8,166.02,165.62,165.62,5852.0,163.932,164.1496,163.7541,163.7541,5852.0
2023-11-01 12:40:00,165.57,165.57,165.11,165.41,4518.0,163.7046,163.7046,163.2498,163.5464,4518.0
2023-11-01 12:50:00,165.34,165.65,165.31,165.51,4445.0,163.4772,163.7837,163.4476,163.6453,4445.0
2023-11-01 13:00:00,165.46,165.47,165.06,165.2,10670.0,163.5959,163.6058,163.2004,163.3388,10670.0
2023-11-01 13:10:00,165.48,165.62,165.17,165.58,7964.0,163.6156,163.7541,163.3091,163.7145,7964.0
2023-11-01 13:20:00,165.54,165.54,165.12,165.2,6921.0,163.675,163.675,163.2597,163.3388,6921.0
2023-11-01 13:30:00,165.08,165.27,165.04,165.08,4003.0,163.2202,163.408,163.1806,163.2202,4003.0
2023-11-01 13:40:00,165.03,165.45,164.92,165.45,6062.0,163.1707,163.586,163.062,163.586,6062.0
2023-11-01 13:50:00,165.48,165.86,165.48,165.7,5338.0,163.6156,163.9914,163.6156,163.8332,5338.0
2023-11-01 14:00:00,165.69,166.06,165.22,165.22,12629.0,163.8233,164.1891,163.3586,163.3586,12629.0
2023-11-01 14:10:00,165.3,165.35,164.67,165.04,7034.0,163.4377,163.4871,162.8148,163.1806,7034.0
2023-11-01 14:20:00,164.89,165.17,164.83,165.14,4358.0,163.0323,163.3091,162.973,163.2795,4358.0
2023-11-01 14:30:00,165.27,165.71,165.16,165.16,7729.0,163.408,163.8431,163.2993,163.2993,7729.0
2023-11-01 14:40:00,165.16,165.19,164.23,165.15,7886.0,163.2993,163.3289,162.3797,163.2894,7886.0
2023-11-01 14:50:00,165.25,166.05,165.24,165.83,7534.0,163.3882,164.1792,163.3784,163.9617,7534.0
2023-11-01 15:00:00,165.84,166.65,165.83,166.59,7784.0,163.9716,164.7725,163.9617,164.7131,7784.0
2023-11-01 15:10:00,166.66,166.75,166.34,166.69,8207.0,164.7824,164.8713,164.466,164.812,8207.0
2023-11-01 15:20:00,166.73,167.05,166.66,166.97,16205.0,164.8516,165.168,164.7824,165.0889,16205.0
2023-11-01 15:30:00,166.9,167.31,166.81,167.31,14041.0,165.0196,165.425,164.9307,165.425,14041.0
2023-11-01 15:40:00,167.43,167.76,167.3,167.61,17490.0,165.5437,165.87,165.4151,165.7216,17490.0
2023-11-01 15:50:00,167.59,168.0,167.4,167.67,84769.0,165.7019,166.1073,165.514,165.781,84769.0
2023-11-02 09:30:00,170.87,173.13,170.62,173.11,10983.0,168.9449,171.1795,168.6977,171.1597,10983.0
2023-11-02 09:40:00,172.84,173.32,172.35,173.03,11432.0,170.8927,171.3673,170.4082,171.0806,11432.0
2023-11-02 09:50:00,172.92,173.46,172.63,173.28,10283.0,170.9718,171.5057,170.6851,171.3278,10283.0
2023-11-02 10:00:00,173.17,174.08,173.14,173.84,20376.0,171.219,172.1188,171.1893,171.8815,20376.0
2023-11-02 10:10:00,173.97,173.97,172.93,173.5,21108.0,172.01,172.01,170.9817,171.5453,21108.0
2023-11-02 10:20:00,173.61,174.26,173.52,173.66,8193.0,171.6541,172.2967,171.5651,171.7035,8193.0
2023-11-02 10:30:00,173.78,174.17,173.69,173.95,6570.0,171.8221,172.2077,171.7332,171.9902,6570.0
2023-11-02 10:40:00,174.03,174.18,173.82,174.18,6050.0,172.0693,172.2176,171.8617,172.2176,6050.0
2023-11-02 10:50:00,174.16,174.68,174.16,174.47,3852.0,172.1979,172.712,172.1979,172.5044,3852.0
2023-11-02 11:00:00,174.49,174.88,174.33,174.88,3181.0,172.5241,172.9097,172.3659,172.9097,3181.0
2023-11-02 11:10:00,174.88,174.88,174.36,174.51,5093.0,172.9097,172.9097,172.3956,172.5439,5093.0
2023-11-02 11:20:00,174.43,174.68,174.35,174.68,7532.0,172.4648,172.712,172.3857,172.712,7532.0
2023-11-02 11:30:00,174.64,174.92,174.51,174.87,3207.0,172.6724,172.9493,172.5439,172.8999,3207.0
2023-11-02 11:40:00,174.78,175.06,174.78,174.98,4681.0,172.8109,173.0877,172.8109,173.0086,4681.0
2023-11-02 11:50:00,174.98,175.34,174.9,175.15,8363.0,173.0086,173.3646,172.9295,173.1767,8363.0
2023-11-02 12:00:00,175.13,175.22,174.92,175.02,18210.0,173.1569,173.2459,172.9493,173.0482,18210.0
2023-11-02 12:10:00,174.94,175.28,174.92,175.28,6907.0,172.9691,173.3052,172.9493,173.3052,6907.0
2023-11-02 12:20:00,175.35,175.48,175.23,175.44,8579.0,173.3744,173.503,173.2558,173.4634,8579.0
2023-11-02 12:30:00,175.54,175.76,175.38,175.76,5901.0,173.5623,173.7798,173.4041,173.7798,5901.0
2023-11-02 12:40:00,175.83,176.2,175.59,176.11,12447.0,173.849,174.2149,173.6117,174.1259,12447.0
2023-11-02 12:50:00,176.18,176.43,176.06,176.29,4514.0,174.1951,174.4423,174.0764,174.3039,4514.0
2023-11-02 13:00:00,176.2,176.46,176.09,176.46,14800.0,174.2149,174.4719,174.1061,174.4719,14800.0
2023-11-02 13:10:00,176.42,176.62,176.36,176.5,8607.0,174.4324,174.6301,174.3731,174.5115,8607.0
2023-11-02 13:20:00,176.5,176.67,176.42,176.67,6083.0,174.5115,174.6796,174.4324,174.6796,6083.0
2023-11-02 13:30:00,176.68,177.15,176.66,177.14,6922.0,174.6895,175.1542,174.6697,175.1443,6922.0
2023-11-02 13:40:00,177.16,177.17,176.83,177.09,11113.0,175.1641,175.1739,174.8378,175.0948,11113.0
2023-11-02 13:50:00,176.97,177.38,176.97,177.36,4318.0,174.9762,175.3816,174.9762,175.3618,4318.0
2023-11-02 14:00:00,177.32,177.38,177.09,177.2,6365.0,175.3223,175.3816,175.0948,175.2036,6365.0
2023-11-02 14:10:00,177.16,177.25,177.05,177.21,6362.0,175.1641,175.253,175.0553,175.2135,6362.0
2023-11-02 14:20:00,177.3,177.39,177.12,177.34,6017.0,175.3025,175.3915,175.1245,175.342,6017.0
2023-11-02 14:30:00,177.38,177.38,177.1,177.14,6179.0,175.3816,175.3816,175.1047,175.1443,6179.0
2023-11-02 14:40:00,177.13,177.18,177.01,177.12,11457.0,175.1344,175.1838,175.0157,175.1245,11457.0
2023-11-02 14:50:00,177.08,177.13,176.61,176.86,12443.0,175.085,175.1344,174.6203,174.8674,12443.0
2023-11-02 15:00:00,176.86,177.36,176.78,177.28,10690.0,174.8674,175.3618,174.7883,175.2827,10690.0
2023-11-02 15:10:00,177.22,177.45,177.18,177.21,6382.0,175.2234,175.4508,175.1838,175.2135,6382.0
2023-11-02 15:20:00,177.15,177.5,177.09,177.36,14525.0,175.1542,175.5002,175.0948,175.3618,14525.0
2023-11-02 15:30:00,177.33,177.48,177.11,177.48,16051.0,175.3321,175.4805,175.1146,175.4805,16051.0
2023-11-02 15:40:00,177.46,177.78,177.33,177.44,35196.0,175.4607,175.7771,175.3321,175.4409,35196.0
2023-11-02 15:50:00,177.39,178.08,177.27,177.91,137950.0,175.3915,176.0737,175.2728,175.9056,137950.0
2023-11-03 09:30:00,180.87,184.81,180.87,184.13,26117.0,178.8323,182.7279,178.8323,182.0555,26117.0
2023-11-03 09:40:00,183.75,184.25,183.45,184.08,12960.0,181.6798,182.1742,181.3832,182.0061,12960.0
2023-11-03 09:50:00,183.94,184.7,183.9,184.21,14919.0,181.8677,182.6191,181.8281,182.1346,14919.0
2023-11-03 10:00:00,184.33,184.76,184.06,184.7,14731.0,182.2533,182.6784,181.9863,182.6191,14731.0
2023-11-03 10:10:00,184.53,184.55,183.27,183.57,14971.0,182.451,182.4708,181.2052,181.5018,14971.0
2023-11-03 10:20:00,183.5,183.52,182.86,183.19,17921.0,181.4326,181.4524,180.7998,181.1261,17921.0
2023-11-03 10:30:00,183.0,183.23,182.34,182.47,17406.0,180.9383,181.1657,180.2857,180.4142,17406.0
2023-11-03 10:40:00,182.5,182.93,182.22,182.93,8642.0,180.4439,180.869,180.167,180.869,8642.0
2023-11-03 10:50:00,182.99,183.0,182.3,182.83,14233.0,180.9284,180.9383,180.2461,180.7702,14233.0
2023-11-03 11:00:00,182.73,182.73,182.43,182.5,6059.0,180.6713,180.6713,180.3747,180.4439,6059.0
2023-11-03 11:10:00,182.49,182.69,182.45,182.48,6648.0,180.434,180.6318,180.3945,180.4241,6648.0
2023-11-03 11:20:00,182.53,183.06,182.26,182.94,6232.0,180.4736,180.9976,180.2066,180.8789,6232.0
2023-11-03 11:30:00,183.02,183.53,183.02,183.42,4867.0,180.958,181.4623,180.958,181.3535,4867.0
2023-11-03 11:40:00,183.51,183.7,183.31,183.43,6164.0,181.4425,181.6304,181.2448,181.3634,6164.0
2023-11-03 11:50:00,183.39,183.66,183.38,183.52,7444.0,181.3239,181.5908,181.314,181.4524,7444.0
2023-11-03 12:00:00,183.46,184.04,183.45,184.04,8408.0,181.3931,181.9665,181.3832,181.9665,8408.0
2023-11-03 12:10:00,184.09,184.25,183.88,183.95,4789.0,182.016,182.1742,181.8083,181.8776,4789.0
2023-11-03 12:20:00,184.06,184.16,183.86,183.86,3962.0,181.9863,182.0852,181.7886,181.7886,3962.0
2023-11-03 12:30:00,184.0,184.45,183.94,184.23,5311.0,181.927,182.3719,181.8677,182.1544,5311.0
2023-11-03 12:40:00,184.18,184.24,183.84,184.05,3814.0,182.105,182.1643,181.7688,181.9764,3814.0
2023-11-03 12:50:00,184.08,184.8,184.08,184.63,9373.0,182.0061,182.718,182.0061,182.5499,9373.0
2023-11-03 13:00:00,184.7,184.93,184.51,184.69,26510.0,182.6191,182.8465,182.4312,182.6092,26510.0
2023-11-03 13:10:00,184.69,184.8,184.54,184.64,9362.0,182.6092,182.718,182.4609,182.5598,9362.0
2023-11-03 13:20:00,184.7,184.7,184.25,184.28,7223.0,182.6191,182.6191,182.1742,182.2038,7223.0
2023-11-03 13:30:00,184.32,184.76,184.32,184.45,6726.0,182.2434,182.6784,182.2434,182.3719,6726.0
2023-11-03 13:40:00,184.44,184.55,184.32,184.54,3633.0,182.362,182.4708,182.2434,182.4609,3633.0
2023-11-03 13:50:00,184.49,184.78,184.42,184.56,6295.0,182.4115,182.6982,182.3423,182.4807,6295.0
2023-11-03 14:00:00,184.52,184.52,183.73,183.78,5695.0,182.4411,182.4411,181.66,181.7095,5695.0
2023-11-03 14:10:00,183.88,183.89,183.23,183.23,4131.0,181.8083,181.8182,181.1657,181.1657,4131.0
2023-11-03 14:20:00,183.32,183.41,183.09,183.41,6909.0,181.2547,181.3436,181.0272,181.3436,6909.0
2023-11-03 14:30:00,183.37,183.75,183.3,183.75,9085.0,181.3041,181.6798,181.2349,181.6798,9085.0
2023-11-03 14:40:00,183.76,184.03,183.67,183.94,8881.0,181.6897,181.9567,181.6007,181.8677,8881.0
2023-11-03 14:50:00,183.94,184.04,183.85,184.01,12126.0,181.8677,181.9665,181.7787,181.9369,12126.0
2023-11-03 15:00:00,184.01,184.17,183.99,184.07,8499.0,181.9369,182.0951,181.9171,181.9962,8499.0
2023-11-03 15:10:00,184.02,184.02,183.25,183.3,12214.0,181.9468,181.9468,181.1854,181.2349,12214.0
2023-11-03 15:20:00,183.28,183.44,183.08,183.14,14423.0,181.2151,181.3733,181.0174,181.0767,14423.0
2023-11-03 15:30:00,183.01,183.05,182.59,182.69,32094.0,180.9481,180.9877,180.5329,180.6318,32094.0
2023-11-03 15:40:00,182.68,182.74,182.32,182.36,24951.0,180.6219,180.6812,180.2659,180.3055,24951.0
2023-11-03 15:50:00,182.31,182.39,181.78,181.81,77019.0,180.256,180.3351,179.732,179.7617,77019.0
2023-11-06 09:30:00,180.83,181.26,180.41,180.57,5102.0,178.7927,179.2179,178.3774,178.5356,5102.0
2023-11-06 09:40:00,180.21,181.74,180.12,181.23,9909.0,178.1797,179.6925,178.0907,179.1882,9909.0
2023-11-06 09:50:00,181.06,181.24,179.72,179.89,11058.0,179.0201,179.1981,177.6952,177.8633,11058.0
2023-11-06 10:00:00,180.11,180.25,179.69,179.7,6753.0,178.0808,178.2192,177.6656,177.6754,6753.0
2023-11-06 10:10:00,179.59,179.7,179.13,179.37,11561.0,177.5667,177.6754,177.1119,177.3492,11561.0
2023-11-06 10:20:00,179.4,179.88,179.33,179.69,10832.0,177.3788,177.8534,177.3096,177.6656,10832.0
2023-11-06 10:30:00,179.76,180.23,179.6,180.23,5747.0,177.7348,178.1995,177.5766,178.1995,5747.0
2023-11-06 10:40:00,180.37,180.74,180.21,180.66,5731.0,178.3379,178.7037,178.1797,178.6246,5731.0
2023-11-06 10:50:00,180.75,180.91,180.73,180.79,7246.0,178.7136,178.8718,178.6938,178.7532,7246.0
2023-11-06 11:00:00,180.75,181.1,180.36,180.99,4779.0,178.7136,179.0597,178.328,178.9509,4779.0
2023-11-06 11:10:00,180.95,180.98,180.7,180.73,6203.0,178.9114,178.941,178.6642,178.6938,6203.0
2023-11-06 11:20:00,180.78,180.89,180.51,180.83,7400.0,178.7433,178.852,178.4763,178.7927,7400.0
2023-11-06 11:30:00,180.75,180.88,180.61,180.81,6338.0,178.7136,178.8421,178.5752,178.7729,6338.0
2023-11-06 11:40:00,180.84,181.0,180.7,180.91,8101.0,178.8026,178.9608,178.6642,178.8718,8101.0
2023-11-06 11:50:00,180.9,180.92,180.71,180.87,4339.0,178.8619,178.8817,178.6741,178.8323,4339.0
2023-11-06 12:00:00,180.88,180.88,180.17,180.18,4900.0,178.8421,178.8421,178.1401,178.15,4900.0
2023-11-06 12:10:00,180.23,180.55,180.19,180.23,5519.0,178.1995,178.5159,178.1599,178.1995,5519.0
2023-11-06 12:20:00,180.23,180.27,180.03,180.03,4624.0,178.1995,178.239,178.0017,178.0017,4624.0
2023-11-06 12:30:00,180.04,180.15,180.02,180.06,4290.0,178.0116,178.1204,177.9918,178.0314,4290.0
2023-11-06 12:40:00,180.03,180.03,179.75,179.92,4404.0,178.0017,178.0017,177.7249,177.893,4404.0
2023-11-06 12:50:00,179.92,180.0,179.8,180.0,1100.0,177.893,177.9721,177.7743,177.9721,1100.0
2023-11-06 13:00:00,180.01,180.12,179.94,180.0,3960.0,177.9819,178.0907,177.9127,177.9721,3960.0
2023-11-06 13:10:00,179.99,180.05,179.67,179.75,4867.0,177.9622,178.0215,177.6458,177.7249,4867.0
2023-11-06 13:20:00,179.66,179.73,179.52,179.73,2142.0,177.6359,177.7051,177.4975,177.7051,2142.0
2023-11-06 13:30:00,179.74,180.12,179.73,180.03,5896.0,177.715,178.0907,177.7051,178.0017,5896.0
2023-11-06 13:40:00,180.16,180.27,180.14,180.26,2300.0,178.1303,178.239,178.1105,178.2291,2300.0
2023-11-06 13:50:00,180.3,180.31,180.01,180.09,4404.0,178.2687,178.2786,177.9819,178.061,4404.0
2023-11-06 14:00:00,180.05,180.19,179.93,179.98,5097.0,178.0215,178.1599,177.9028,177.9523,5097.0
2023-11-06 14:10:00,180.0,180.0,179.54,179.61,5834.0,177.9721,177.9721,177.5172,177.5865,5834.0
2023-11-06 14:20:00,179.59,179.98,179.59,179.88,5616.0,177.5667,177.9523,177.5667,177.8534,5616.0
2023-11-06 14:30:00,179.89,180.15,179.86,180.07,4400.0,177.8633,178.1204,177.8336,178.0413,4400.0
2023-11-06 14:40:00,180.09,180.16,180.03,180.11,4881.0,178.061,178.1303,178.0017,178.0808,4881.0
2023-11-06 14:50:00,180.05,180.37,180.04,180.23,8154.0,178.0215,178.3379,178.0116,178.1995,8154.0
2023-11-06 15:00:00,180.27,180.47,180.23,180.45,5252.0,178.239,178.4368,178.1995,178.417,5252.0
2023-11-06 15:10:00,180.45,180.56,180.36,180.48,5000.0,178.417,178.5258,178.328,178.4467,5000.0
2023-11-06 15:20:00,180.48,180.54,180.42,180.5,4000.0,178.4467,178.506,178.3873,178.4664,4000.0
2023-11-06 15:30:00,180.5,180.5,180.1,180.1,7948.0,178.4664,178.4664,178.0709,178.0709,7948.0
2023-11-06 15:40:00,180.15,180.51,179.8,180.51,9108.0,178.1204,178.4763,177.7743,178.4763,9108.0
2023-11-06 15:50:00,180.51,180.89,180.48,180.87,51101.0,178.4763,178.852,178.4467,178.8323,51101.0
2023-11-07 09:30:00,181.19,181.88,181.19,181.42,6136.0,179.1487,179.8309,179.1487,179.3761,6136.0
2023-11-07 09:40:00,181.68,182.52,181.36,182.25,1772.0,179.6331,180.4637,179.3167,180.1967,1772.0
2023-11-07 09:50:00,182.58,183.13,182.46,183.04,11732.0,180.523,181.0668,180.4043,180.9778,11732.0
2023-11-07 10:00:00,183.04,183.33,182.9,183.03,6942.0,180.9778,181.2645,180.8394,180.9679,6942.0
2023-11-07 10:10:00,182.94,183.42,182.81,182.81,12944.0,180.8789,181.3535,180.7504,180.7504,12944.0
2023-11-07 10:20:00,182.94,183.22,182.72,183.17,13878.0,180.8789,181.1558,180.6614,181.1063,13878.0
2023-11-07 10:30:00,183.17,184.17,183.16,183.91,12357.0,181.1063,182.0951,181.0965,181.838,12357.0
2023-11-07 10:40:00,183.9,184.09,183.65,183.96,9090.0,181.8281,182.016,181.5809,181.8874,9090.0
2023-11-07 10:50:00,183.92,184.17,183.84,184.03,7153.0,181.8479,182.0951,181.7688,181.9567,7153.0
2023-11-07 11:00:00,183.98,184.1,183.75,183.95,7506.0,181.9072,182.0259,181.6798,181.8776,7506.0
2023-11-07 11:10:00,184.09,184.13,183.9,184.09,7620.0,182.016,182.0555,181.8281,182.016,7620.0
2023-11-07 11:20:00,184.09,184.24,183.82,183.95,10451.0,182.016,182.1643,181.749,181.8776,10451.0
2023-11-07 11:30:00,183.92,184.24,183.91,184.02,2520.0,181.8479,182.1643,181.838,181.9468,2520.0
2023-11-07 11:40:00,184.06,184.13,183.6,183.6,11311.0,181.9863,182.0555,181.5315,181.5315,11311.0
2023-11-07 11:50:00,183.63,184.08,183.62,184.08,6807.0,181.5612,182.0061,181.5513,182.0061,6807.0
2023-11-07 12:00:00,184.08,184.13,183.73,184.01,7880.0,182.0061,182.0555,181.66,181.9369,7880.0
2023-11-07 12:10:00,184.03,184.22,183.6,183.61,6516.0,181.9567,182.1445,181.5315,181.5414,6516.0
2023-11-07 12:20:00,183.72,184.22,183.64,184.18,5887.0,181.6501,182.1445,181.5711,182.105,5887.0
2023-11-07 12:30:00,184.13,184.23,183.9,184.13,8014.0,182.0555,182.1544,181.8281,182.0555,8014.0
2023-11-07 12:40:00,184.12,184.41,184.09,184.24,6619.0,182.0456,182.3324,182.016,182.1643,6619.0
2023-11-07 12:50:00,184.24,184.33,184.03,184.12,6561.0,182.1643,182.2533,181.9567,182.0456,6561.0
2023-11-07 13:00:00,184.1,184.24,183.51,184.05,9732.0,182.0259,182.1643,181.4425,181.9764,9732.0
2023-11-07 13:10:00,184.02,184.07,183.72,183.96,7772.0,181.9468,181.9962,181.6501,181.8874,7772.0
2023-11-07 13:20:00,183.95,183.95,183.47,183.64,8114.0,181.8776,181.8776,181.403,181.5711,8114.0
2023-11-07 13:30:00,183.61,184.02,183.58,183.66,7837.0,181.5414,181.9468,181.5117,181.5908,7837.0
2023-11-07 13:40:00,183.81,184.3,183.81,184.0,7955.0,181.7391,182.2236,181.7391,181.927,7955.0
2023-11-07 13:50:00,184.06,184.2,183.93,184.06,5861.0,181.9863,182.1247,181.8578,181.9863,5861.0
2023-11-07 14:00:00,184.16,184.3,183.96,184.14,7825.0,182.0852,182.2236,181.8874,182.0654,7825.0
2023-11-07 14:10:00,184.14,184.3,184.13,184.17,3214.0,182.0654,182.2236,182.0555,182.0951,3214.0
2023-11-07 14:20:00,184.15,184.25,183.99,184.0,11726.0,182.0753,182.1742,181.9171,181.927,11726.0
2023-11-07 14:30:00,184.05,184.24,183.99,184.23,6826.0,181.9764,182.1643,181.9171,182.1544,6826.0
2023-11-07 14:40:00,184.11,184.21,183.94,184.03,6844.0,182.0358,182.1346,181.8677,181.9567,6844.0
2023-11-07 14:50:00,184.08,184.15,183.92,183.96,6588.0,182.0061,182.0753,181.8479,181.8874,6588.0
2023-11-07 15:00:00,184.03,184.19,183.93,184.06,6871.0,181.9567,182.1149,181.8578,181.9863,6871.0
2023-11-07 15:10:00,184.11,184.2,183.86,184.11,7794.0,182.0358,182.1247,181.7886,182.0358,7794.0
2023-11-07 15:20:00,184.11,184.31,183.95,184.31,11167.0,182.0358,182.2335,181.8776,182.2335,11167.0
2023-11-07 15:30:00,184.31,184.5,184.24,184.48,10156.0,182.2335,182.4214,182.1643,182.4016,10156.0
2023-11-07 15:40:00,184.47,184.54,184.31,184.31,34969.0,182.3917,182.4609,182.2335,182.2335,34969.0
2023-11-07 15:50:00,184.31,184.34,183.67,183.82,89439.0,182.2335,182.2632,181.6007,181.749,89439.0
2023-11-08 09:30:00,184.36,185.32,183.8,185.23,7658.0,182.2829,183.2321,181.7292,183.1431,7658.0
2023-11-08 09:40:00,185.2,185.58,185.03,185.32,2521.0,183.1135,183.4892,182.9454,183.2321,2521.0
2023-11-08 09:50:00,185.52,186.26,185.41,185.73,6475.0,183.4299,184.1615,183.3211,183.6375,6475.0
2023-11-08 10:00:00,185.71,186.42,185.22,186.38,6316.0,183.6177,184.3197,183.1332,184.2802,6316.0
2023-11-08 10:10:00,186.33,186.33,185.93,186.08,9506.0,184.2307,184.2307,183.8353,183.9836,9506.0
2023-11-08 10:20:00,186.0,186.08,185.4,185.69,7754.0,183.9045,183.9836,183.3112,183.598,7754.0
2023-11-08 10:30:00,185.72,185.85,185.47,185.77,5242.0,183.6276,183.7562,183.3804,183.6771,5242.0
2023-11-08 10:40:00,185.76,185.85,185.12,185.12,1866.0,183.6672,183.7562,183.0344,183.0344,1866.0
2023-11-08 10:50:00,185.03,185.03,184.58,184.78,1753.0,182.9454,182.9454,182.5005,182.6982,1753.0
2023-11-08 11:00:00,184.69,185.21,184.64,185.21,5516.0,182.6092,183.1234,182.5598,183.1234,5516.0
2023-11-08 11:10:00,185.31,185.55,185.12,185.16,3008.0,183.2222,183.4595,183.0344,183.0739,3008.0
2023-11-08 11:20:00,185.05,185.05,184.49,184.62,4377.0,182.9652,182.9652,182.4115,182.54,4377.0
2023-11-08 11:30:00,184.72,184.72,184.38,184.38,3238.0,182.6389,182.6389,182.3027,182.3027,3238.0
2023-11-08 11:40:00,184.38,184.71,184.32,184.4,2352.0,182.3027,182.629,182.2434,182.3225,2352.0
2023-11-08 11:50:00,184.4,184.52,184.06,184.36,9846.0,182.3225,182.4411,181.9863,182.2829,9846.0
2023-11-08 12:00:00,184.37,184.4,183.74,183.93,5694.0,182.2928,182.3225,181.6699,181.8578,5694.0
2023-11-08 12:10:00,183.84,184.48,183.84,184.47,4028.0,181.7688,182.4016,181.7688,182.3917,4028.0
2023-11-08 12:20:00,184.53,184.58,184.34,184.44,5159.0,182.451,182.5005,182.2632,182.362,5159.0
2023-11-08 12:30:00,184.38,184.64,184.38,184.64,4300.0,182.3027,182.5598,182.3027,182.5598,4300.0
2023-11-08 12:40:00,184.5,184.73,184.41,184.52,1849.0,182.4214,182.6488,182.3324,182.4411,1849.0
2023-11-08 12:50:00,184.43,184.57,184.35,184.55,3800.0,182.3521,182.4906,182.2731,182.4708,3800.0
2023-11-08 13:00:00,184.63,184.92,184.57,184.63,2636.0,182.5499,182.8366,182.4906,182.5499,2636.0
2023-11-08 13:10:00,184.63,184.68,184.47,184.47,2189.0,182.5499,182.5993,182.3917,182.3917,2189.0
2023-11-08 13:20:00,184.4,184.67,184.39,184.58,1700.0,182.3225,182.5894,182.3126,182.5005,1700.0
2023-11-08 13:30:00,184.67,184.69,184.6,184.61,2489.0,182.5894,182.6092,182.5202,182.5301,2489.0
2023-11-08 13:40:00,184.68,184.72,184.55,184.67,3060.0,182.5993,182.6389,182.4708,182.5894,3060.0
2023-11-08 13:50:00,184.73,184.73,184.49,184.49,3154.0,182.6488,182.6488,182.4115,182.4115,3154.0
2023-11-08 14:00:00,184.44,184.7,184.44,184.57,2100.0,182.362,182.6191,182.362,182.4906,2100.0
2023-11-08 14:10:00,184.41,184.54,184.38,184.47,2919.0,182.3324,182.4609,182.3027,182.3917,2919.0
2023-11-08 14:20:00,184.45,184.69,184.45,184.59,1345.0,182.3719,182.6092,182.3719,182.5103,1345.0
2023-11-08 14:30:00,184.74,184.87,184.61,184.67,1986.0,182.6587,182.7872,182.5301,182.5894,1986.0
2023-11-08 14:40:00,184.77,184.77,184.63,184.75,2092.0,182.6883,182.6883,182.5499,182.6685,2092.0
2023-11-08 14:50:00,184.68,184.9,184.6,184.6,1877.0,182.5993,182.8169,182.5202,182.5202,1877.0
2023-11-08 15:00:00,184.67,184.72,184.56,184.67,1400.0,182.5894,182.6389,182.4807,182.5894,1400.0
2023-11-08 15:10:00,184.54,184.75,184.53,184.6,1763.0,182.4609,182.6685,182.451,182.5202,1763.0
2023-11-08 15:20:00,184.66,184.66,184.5,184.65,1835.0,182.5796,182.5796,182.4214,182.5697,1835.0
2023-11-08 15:30:00,184.44,184.61,184.37,184.4,5694.0,182.362,182.5301,182.2928,182.3225,5694.0
2023-11-08 15:40:00,184.39,184.98,184.39,184.75,4611.0,182.3126,182.896,182.3126,182.6685,4611.0
2023-11-08 15:50:00,184.76,184.99,184.42,184.51,44551.0,182.6784,182.9058,182.3423,182.4312,44551.0
2023-11-09 09:30:00,185.64,185.64,184.6,184.61,5391.0,183.5485,183.5485,182.5202,182.5301,5391.0
2023-11-09 09:40:00,185.0,186.35,184.98,184.98,5996.0,182.9157,184.2505,182.896,182.896,5996.0
2023-11-09 09:50:00,185.52,186.37,184.96,186.37,3312.0,183.4299,184.2703,182.8762,184.2703,3312.0
2023-11-09 10:00:00,186.5,186.5,185.51,185.78,9024.0,184.3988,184.3988,183.42,183.6869,9024.0
2023-11-09 10:10:00,185.86,186.2,185.85,185.97,6181.0,183.766,184.1022,183.7562,183.8748,6181.0
2023-11-09 10:20:00,185.86,186.23,185.86,186.23,5912.0,183.766,184.1319,183.766,184.1319,5912.0
2023-11-09 10:30:00,186.28,186.39,185.96,186.24,10375.0,184.1813,184.2901,183.8649,184.1418,10375.0
2023-11-09 10:40:00,186.2,186.2,185.87,186.06,5105.0,184.1022,184.1022,183.7759,183.9638,5105.0
2023-11-09 10:50:00,185.97,186.62,185.96,186.62,8853.0,183.8748,184.5175,183.8649,184.5175,8853.0
2023-11-09 11:00:00,186.62,186.7,186.27,186.7,5444.0,184.5175,184.5966,184.1714,184.5966,5444.0
2023-11-09 11:10:00,186.68,187.12,186.63,187.0,5910.0,184.5768,185.0118,184.5274,184.8932,5910.0
2023-11-09 11:20:00,187.01,187.03,186.76,187.0,12485.0,184.9031,184.9229,184.6559,184.8932,12485.0
2023-11-09 11:30:00,187.01,187.1,186.49,186.49,6708.0,184.9031,184.9921,184.3889,184.3889,6708.0
2023-11-09 11:40:00,186.62,186.86,186.44,186.77,5771.0,184.5175,184.7548,184.3395,184.6658,5771.0
2023-11-09 11:50:00,186.85,186.97,186.35,186.63,4922.0,184.7449,184.8635,184.2505,184.5274,4922.0
2023-11-09 12:00:00,186.6,186.88,186.59,186.69,5467.0,184.4977,184.7745,184.4878,184.5867,5467.0
2023-11-09 12:10:00,186.76,186.82,186.43,186.66,4762.0,184.6559,184.7152,184.3296,184.557,4762.0
2023-11-09 12:20:00,186.56,186.62,186.45,186.52,4929.0,184.4582,184.5175,184.3494,184.4186,4929.0
2023-11-09 12:30:00,186.52,186.66,186.45,186.56,2471.0,184.4186,184.557,184.3494,184.4582,2471.0
2023-11-09 12:40:00,186.63,186.96,186.63,186.95,4060.0,184.5274,184.8536,184.5274,184.8438,4060.0
2023-11-09 12:50:00,186.99,187.41,186.87,187.34,11960.0,184.8833,185.2986,184.7647,185.2294,11960.0
2023-11-09 13:00:00,187.33,187.38,185.94,186.03,19120.0,185.2195,185.2689,183.8451,183.9341,19120.0
2023-11-09 13:10:00,186.02,186.98,185.87,186.46,9536.0,183.9242,184.8734,183.7759,184.3593,9536.0
2023-11-09 13:20:00,186.45,186.74,186.29,186.34,7215.0,184.3494,184.6361,184.1912,184.2406,7215.0
2023-11-09 13:30:00,186.23,186.23,185.75,185.94,7356.0,184.1319,184.1319,183.6573,183.8451,7356.0
2023-11-09 13:40:00,185.9,186.02,185.7,185.74,6291.0,183.8056,183.9242,183.6078,183.6474,6291.0
2023-11-09 13:50:00,185.75,185.75,185.43,185.63,6286.0,183.6573,183.6573,183.3409,183.5386,6286.0
2023-11-09 14:00:00,185.64,185.64,184.94,185.15,4681.0,183.5485,183.5485,182.8564,183.064,4681.0
2023-11-09 14:10:00,185.15,185.23,184.71,184.74,4389.0,183.064,183.1431,182.629,182.6587,4389.0
2023-11-09 14:20:00,184.83,185.19,184.71,184.95,5835.0,182.7476,183.1036,182.629,182.8663,5835.0
2023-11-09 14:30:00,185.01,185.13,184.62,184.7,6603.0,182.9256,183.0443,182.54,182.6191,6603.0
2023-11-09 14:40:00,184.63,184.77,184.29,184.7,27919.0,182.5499,182.6883,182.2137,182.6191,27919.0
2023-11-09 14:50:00,184.62,184.7,184.37,184.4,5375.0,182.54,182.6191,182.2928,182.3225,5375.0
2023-11-09 15:00:00,184.4,184.4,184.01,184.32,7797.0,182.3225,182.3225,181.9369,182.2434,7797.0
2023-11-09 15:10:00,184.4,184.62,184.4,184.55,5015.0,182.3225,182.54,182.3225,182.4708,5015.0
2023-11-09 15:20:00,184.61,184.66,184.22,184.23,13244.0,182.5301,182.5796,182.1445,182.1544,13244.0
2023-11-09 15:30:00,184.22,184.35,184.01,184.16,13172.0,182.1445,182.2731,181.9369,182.0852,13172.0
2023-11-09 15:40:00,184.16,184.77,184.07,184.77,14939.0,182.0852,182.6883,181.9962,182.6883,14939.0
2023-11-09 15:50:00,184.83,185.05,184.22,184.44,140015.0,182.7476,182.9652,182.1445,182.362,140015.0
2023-11-10 09:30:00,184.91,185.35,182.68,183.45,10590.0,182.8267,183.2618,180.6219,181.3832,10590.0
2023-11-10 09:40:00,184.02,184.36,184.01,184.36,1409.0,181.9468,182.2829,181.9369,182.2829,1409.0
2023-11-10 09:50:00,184.16,184.46,183.66,183.73,3480.0,182.0852,182.3818,181.5908,181.66,3480.0
2023-11-10 10:00:00,183.68,183.82,182.09,182.09,5436.0,181.6106,181.749,180.0385,180.0385,5436.0
2023-11-10 10:10:00,182.03,182.24,181.24,181.39,4413.0,179.9792,180.1868,179.1981,179.3464,4413.0
2023-11-10 10:20:00,181.22,181.33,180.42,180.45,7770.0,179.1783,179.2871,178.3873,178.417,7770.0
2023-11-10 10:30:00,180.37,180.94,180.31,180.83,9527.0,178.3379,178.9015,178.2786,178.7927,9527.0
2023-11-10 10:40:00,180.53,181.48,180.45,181.33,2922.0,178.4961,179.4354,178.417,179.2871,2922.0
2023-11-10 10:50:00,181.41,181.6,181.17,181.3,4099.0,179.3662,179.554,179.1289,179.2574,4099.0
2023-11-10 11:00:00,181.4,182.08,181.28,181.76,8105.0,179.3563,180.0286,179.2376,179.7122,8105.0
2023-11-10 11:10:00,181.79,182.45,181.79,182.25,3137.0,179.7419,180.3945,179.7419,180.1967,3137.0
2023-11-10 11:20:00,182.34,182.69,182.24,182.4,6538.0,180.2857,180.6318,180.1868,180.345,6538.0
2023-11-10 11:30:00,182.37,182.37,181.82,182.02,3157.0,180.3154,180.3154,179.7716,179.9693,3157.0
2023-11-10 11:40:00,182.07,182.19,181.78,181.78,2115.0,180.0187,180.1374,179.732,179.732,2115.0
2023-11-10 11:50:00,181.93,182.15,181.7,181.7,2579.0,179.8803,180.0978,179.6529,179.6529,2579.0
2023-11-10 12:00:00,181.81,182.25,181.81,182.05,1728.0,179.7617,180.1967,179.7617,179.999,1728.0
2023-11-10 12:10:00,182.06,182.16,181.79,181.79,2643.0,180.0089,180.1077,179.7419,179.7419,2643.0
2023-11-10 12:20:00,181.89,181.93,181.6,181.83,3937.0,179.8408,179.8803,179.554,179.7814,3937.0
2023-11-10 12:30:00,181.74,182.42,181.65,182.13,5796.0,179.6925,180.3648,179.6035,180.0781,5796.0
2023-11-10 12:40:00,182.19,182.6,182.19,182.41,3804.0,180.1374,180.5428,180.1374,180.3549,3804.0
2023-11-10 12:50:00,182.37,182.53,182.19,182.19,3609.0,180.3154,180.4736,180.1374,180.1374,3609.0
2023-11-10 13:00:00,182.2,182.28,181.9,181.9,4517.0,180.1473,180.2264,179.8507,179.8507,4517.0
2023-11-10 13:10:00,181.97,182.01,181.82,181.97,3233.0,179.9199,179.9594,179.7716,179.9199,3233.0
2023-11-10 13:20:00,181.97,182.32,181.97,182.28,4321.0,179.9199,180.2659,179.9199,180.2264,4321.0
2023-11-10 13:30:00,182.22,182.43,182.19,182.43,3724.0,180.167,180.3747,180.1374,180.3747,3724.0
2023-11-10 13:40:00,182.44,183.19,182.44,183.09,10353.0,180.3846,181.1261,180.3846,181.0272,10353.0
2023-11-10 13:50:00,183.0,183.31,182.79,183.31,6118.0,180.9383,181.2448,180.7306,181.2448,6118.0
2023-11-10 14:00:00,183.28,183.42,183.1,183.41,5749.0,181.2151,181.3535,181.0371,181.3436,5749.0
2023-11-10 14:10:00,183.41,183.68,183.35,183.49,5198.0,181.3436,181.6106,181.2843,181.4227,5198.0
2023-11-10 14:20:00,183.39,183.66,183.3,183.51,6008.0,181.3239,181.5908,181.2349,181.4425,6008.0
2023-11-10 14:30:00,183.59,183.83,183.58,183.73,5582.0,181.5216,181.7589,181.5117,181.66,5582.0
2023-11-10 14:40:00,183.77,183.83,183.5,183.52,7851.0,181.6996,181.7589,181.4326,181.4524,7851.0
2023-11-10 14:50:00,183.65,183.75,183.5,183.51,3200.0,181.5809,181.6798,181.4326,181.4425,3200.0
2023-11-10 15:00:00,183.52,183.84,183.47,183.84,9656.0,181.4524,181.7688,181.403,181.7688,9656.0
2023-11-10 15:10:00,183.84,183.99,183.77,183.99,2413.0,181.7688,181.9171,181.6996,181.9171,2413.0
2023-11-10 15:20:00,184.03,184.07,183.79,184.05,4885.0,181.9567,181.9962,181.7194,181.9764,4885.0
2023-11-10 15:30:00,184.09,184.62,183.98,184.23,12932.0,182.016,182.54,181.9072,182.1544,12932.0
2023-11-10 15:40:00,184.13,184.54,184.13,184.42,10056.0,182.0555,182.4609,182.0555,182.3423,10056.0
2023-11-10 15:50:00,184.39,184.98,184.17,184.85,105322.0,182.3126,182.896,182.0951,182.7674,105322.0
2023-11-13 09:30:00,183.91,184.67,183.3,183.31,12074.0,181.838,182.5894,181.2349,181.2448,12074.0
2023-11-13 09:40:00,183.61,183.73,183.43,183.5,8582.0,181.5414,181.66,181.3634,181.4326,8582.0
2023-11-13 09:50:00,183.42,183.85,182.84,182.88,13190.0,181.3535,181.7787,180.7801,180.8196,13190.0
2023-11-13 10:00:00,182.72,182.93,182.23,182.23,6120.0,180.6614,180.869,180.1769,180.1769,6120.0
2023-11-13 10:10:00,182.22,182.41,182.01,182.28,5288.0,180.167,180.3549,179.9594,180.2264,5288.0
2023-11-13 10:20:00,182.53,182.53,182.09,182.34,3278.0,180.4736,180.4736,180.0385,180.2857,3278.0
2023-11-13 10:30:00,182.36,182.58,182.26,182.43,3858.0,180.3055,180.523,180.2066,180.3747,3858.0
2023-11-13 10:40:00,182.38,182.76,182.15,182.75,5276.0,180.3252,180.701,180.0978,180.6911,5276.0
2023-11-13 10:50:00,182.66,182.77,182.5,182.64,7943.0,180.6021,180.7109,180.4439,180.5823,7943.0
2023-11-13 11:00:00,182.74,183.13,182.69,182.8,6042.0,180.6812,181.0668,180.6318,180.7405,6042.0
2023-11-13 11:10:00,182.83,183.12,182.8,183.09,6784.0,180.7702,181.0569,180.7405,181.0272,6784.0
2023-11-13 11:20:00,183.02,183.51,183.0,183.38,3496.0,180.958,181.4425,180.9383,181.314,3496.0
2023-11-13 11:30:00,183.33,183.38,183.12,183.26,6798.0,181.2645,181.314,181.0569,181.1953,6798.0
2023-11-13 11:40:00,183.24,184.08,183.2,184.07,8498.0,181.1756,182.0061,181.136,181.9962,8498.0
2023-11-13 11:50:00,184.17,184.31,183.96,184.03,4795.0,182.0951,182.2335,181.8874,181.9567,4795.0
2023-11-13 12:00:00,184.03,184.04,183.33,183.4,3777.0,181.9567,181.9665,181.2645,181.3338,3777.0
2023-11-13 12:10:00,183.4,183.4,183.07,183.13,5030.0,181.3338,181.3338,181.0075,181.0668,5030.0
2023-11-13 12:20:00,183.17,184.03,182.99,183.17,13089.0,181.1063,181.9567,180.9284,181.1063,13089.0
2023-11-13 12:30:00,183.16,183.3,183.09,183.19,2065.0,181.0965,181.2349,181.0272,181.1261,2065.0
2023-11-13 12:40:00,183.18,183.18,182.84,182.91,3606.0,181.1162,181.1162,180.7801,180.8493,3606.0
2023-11-13 12:50:00,182.95,183.09,182.86,182.96,5834.0,180.8888,181.0272,180.7998,180.8987,5834.0
2023-11-13 13:00:00,183.04,183.17,182.96,183.14,2422.0,180.9778,181.1063,180.8987,181.0767,2422.0
2023-11-13 13:10:00,183.13,183.52,183.13,183.48,2410.0,181.0668,181.4524,181.0668,181.4129,2410.0
2023-11-13 13:20:00,183.45,183.45,183.07,183.07,3368.0,181.3832,181.3832,181.0075,181.0075,3368.0
2023-11-13 13:30:00,182.91,183.29,182.91,183.14,3705.0,180.8493,181.225,180.8493,181.0767,3705.0
2023-11-13 13:40:00,183.13,183.46,183.12,183.46,2728.0,181.0668,181.3931,181.0569,181.3931,2728.0
2023-11-13 13:50:00,183.39,183.41,183.13,183.33,5788.0,181.3239,181.3436,181.0668,181.2645,5788.0
2023-11-13 14:00:00,183.37,183.83,183.36,183.83,2886.0,181.3041,181.7589,181.2942,181.7589,2886.0
2023-11-13 14:10:00,183.81,183.82,183.57,183.63,5699.0,181.7391,181.749,181.5018,181.5612,5699.0
2023-11-13 14:20:00,183.58,183.99,183.44,183.82,4016.0,181.5117,181.9171,181.3733,181.749,4016.0
2023-11-13 14:30:00,184.01,184.28,184.0,184.17,1807.0,181.9369,182.2038,181.927,182.0951,1807.0
2023-11-13 14:40:00,184.14,184.16,184.04,184.06,1886.0,182.0654,182.0852,181.9665,181.9863,1886.0
2023-11-13 14:50:00,184.05,184.11,183.8,183.86,7942.0,181.9764,182.0358,181.7292,181.7886,7942.0
2023-11-13 15:00:00,183.85,184.08,183.85,184.08,5096.0,181.7787,182.0061,181.7787,182.0061,5096.0
2023-11-13 15:10:00,184.07,184.24,184.07,184.19,2729.0,181.9962,182.1643,181.9962,182.1149,2729.0
2023-11-13 15:20:00,184.2,184.54,184.19,184.44,4664.0,182.1247,182.4609,182.1149,182.362,4664.0
2023-11-13 15:30:00,184.43,184.49,184.17,184.39,12379.0,182.3521,182.4115,182.0951,182.3126,12379.0
2023-11-13 15:40:00,184.32,184.61,184.28,184.49,12258.0,182.2434,182.5301,182.2038,182.4115,12258.0
2023-11-13 15:50:00,184.47,184.5,183.99,184.02,58025.0,182.3917,182.4214,181.9171,181.9468,58025.0
2023-11-14 09:30:00,190.0,193.46,189.95,193.43,17534.0,187.8594,191.2804,187.81,191.2508,17534.0
2023-11-14 09:40:00,193.15,195.39,193.14,194.24,30971.0,190.9739,193.1887,190.964,192.0516,30971.0
2023-11-14 09:50:00,194.38,194.4,193.66,194.18,16775.0,192.19,192.2098,191.4782,191.9923,16775.0
2023-11-14 10:00:00,194.03,194.69,193.59,194.42,27942.0,191.844,192.4966,191.4089,192.2296,27942.0
2023-11-14 10:10:00,194.45,194.56,193.96,194.41,21406.0,192.2593,192.368,191.7748,192.2197,21406.0
2023-11-14 10:20:00,194.35,195.18,194.0,195.18,28200.0,192.1604,192.981,191.8143,192.981,28200.0
2023-11-14 10:30:00,195.13,196.03,195.12,196.03,19043.0,192.9316,193.8215,192.9217,193.8215,19043.0
2023-11-14 10:40:00,196.07,196.38,195.8,196.32,17643.0,193.861,194.1675,193.5941,194.1082,17643.0
2023-11-14 10:50:00,196.4,196.88,196.32,196.81,17399.0,194.1873,194.6619,194.1082,194.5927,17399.0
2023-11-14 11:00:00,196.81,196.9,196.4,196.75,15071.0,194.5927,194.6817,194.1873,194.5333,15071.0
2023-11-14 11:10:00,196.74,196.97,196.55,196.78,13099.0,194.5235,194.7509,194.3356,194.563,13099.0
2023-11-14 11:20:00,196.78,197.32,196.69,197.11,16306.0,194.563,195.0969,194.474,194.8893,16306.0
2023-11-14 11:30:00,197.14,197.34,196.85,197.33,12917.0,194.919,195.1167,194.6322,195.1068,12917.0
2023-11-14 11:40:00,197.24,197.49,196.83,196.83,13937.0,195.0178,195.265,194.6124,194.6124,13937.0
2023-11-14 11:50:00,196.73,196.73,196.08,196.08,6342.0,194.5136,194.5136,193.8709,193.8709,6342.0
2023-11-14 12:00:00,196.18,196.33,195.91,196.03,6851.0,193.9698,194.1181,193.7028,193.8215,6851.0
2023-11-14 12:10:00,196.02,196.36,195.9,195.99,24580.0,193.8116,194.1477,193.6929,193.7819,24580.0
2023-11-14 12:20:00,195.99,196.16,195.82,196.03,4548.0,193.7819,193.95,193.6138,193.8215,4548.0
2023-11-14 12:30:00,196.06,196.55,196.0,196.49,8535.0,193.8511,194.3356,193.7918,194.2763,8535.0
2023-11-14 12:40:00,196.52,196.57,196.28,196.5,4356.0,194.3059,194.3554,194.0686,194.2862,4356.0
2023-11-14 12:50:00,196.39,196.77,196.38,196.65,6767.0,194.1774,194.5531,194.1675,194.4345,6767.0
2023-11-14 13:00:00,196.56,196.74,196.56,196.66,7091.0,194.3455,194.5235,194.3455,194.4444,7091.0
2023-11-14 13:10:00,196.68,196.85,196.45,196.49,9120.0,194.4641,194.6322,194.2367,194.2763,9120.0
2023-11-14 13:20:00,196.46,196.6,196.31,196.53,5510.0,194.2466,194.385,194.0983,194.3158,5510.0
2023-11-14 13:30:00,196.56,196.94,196.56,196.93,8173.0,194.3455,194.7212,194.3455,194.7113,8173.0
2023-11-14 13:40:00,196.99,197.15,196.82,196.91,8479.0,194.7706,194.9288,194.6026,194.6915,8479.0
2023-11-14 13:50:00,196.99,197.08,196.64,196.71,8147.0,194.7706,194.8596,194.4246,194.4938,8147.0
2023-11-14 14:00:00,196.57,196.71,196.33,196.54,9276.0,194.3554,194.4938,194.1181,194.3257,9276.0
2023-11-14 14:10:00,196.48,196.89,196.3,196.8,4260.0,194.2664,194.6718,194.0884,194.5828,4260.0
2023-11-14 14:20:00,196.7,196.91,196.62,196.88,5865.0,194.4839,194.6915,194.4048,194.6619,5865.0
2023-11-14 14:30:00,196.96,197.29,196.95,197.06,8741.0,194.741,195.0673,194.7311,194.8399,8741.0
2023-11-14 14:40:00,197.1,197.33,197.09,197.24,7510.0,194.8794,195.1068,194.8695,195.0178,7510.0
2023-11-14 14:50:00,197.34,197.38,197.22,197.3,8510.0,195.1167,195.1563,194.9981,195.0772,8510.0
2023-11-14 15:00:00,197.29,197.68,197.23,197.67,8913.0,195.0673,195.4529,195.0079,195.443,8913.0
2023-11-14 15:10:00,197.62,197.93,197.57,197.88,7898.0,195.3935,195.7001,195.3441,195.6506,7898.0
2023-11-14 15:20:00,197.84,198.06,197.63,197.63,9781.0,195.6111,195.8286,195.4034,195.4034,9781.0
2023-11-14 15:30:00,197.64,197.64,197.19,197.38,9333.0,195.4133,195.4133,194.9684,195.1563,9333.0
2023-11-14 15:40:00,197.39,197.69,197.35,197.4,25146.0,195.1661,195.4628,195.1266,195.176,25146.0
2023-11-14 15:50:00,197.35,197.35,196.44,196.45,130438.0,195.1266,195.1266,194.2268,194.2367,130438.0
2023-11-15 09:30:00,196.6,198.55,195.02,197.87,12759.0,194.385,196.3131,192.8228,195.6407,12759.0
2023-11-15 09:40:00,198.13,199.59,197.73,199.57,7860.0,195.8978,197.3414,195.5023,197.3216,7860.0
2023-11-15 09:50:00,199.47,200.95,199.47,200.8,31836.0,197.2227,198.686,197.2227,198.5377,31836.0
2023-11-15 10:00:00,200.86,201.24,200.27,201.03,33997.0,198.597,198.9728,198.0137,198.7651,33997.0
2023-11-15 10:10:00,201.03,201.72,200.64,200.64,13662.0,198.7651,199.4474,198.3795,198.3795,13662.0
2023-11-15 10:20:00,200.75,201.14,200.62,200.83,8913.0,198.4883,198.8739,198.3597,198.5674,8913.0
2023-11-15 10:30:00,200.98,201.47,200.69,201.22,12051.0,198.7157,199.2002,198.429,198.953,12051.0
2023-11-15 10:40:00,201.12,201.54,200.89,201.2,7992.0,198.8541,199.2694,198.6267,198.9332,7992.0
2023-11-15 10:50:00,201.3,201.76,201.09,201.19,9183.0,199.0321,199.4869,198.8245,198.9233,9183.0
2023-11-15 11:00:00,201.25,201.26,200.93,201.21,8264.0,198.9826,198.9925,198.6663,198.9431,8264.0
2023-11-15 11:10:00,201.16,201.2,200.43,200.69,6425.0,198.8937,198.9332,198.1719,198.429,6425.0
2023-11-15 11:20:00,200.68,200.88,200.34,200.38,6549.0,198.4191,198.6168,198.0829,198.1225,6549.0
2023-11-15 11:30:00,200.37,200.45,200.0,200.0,16252.0,198.1126,198.1917,197.7467,197.7467,16252.0
2023-11-15 11:40:00,199.88,200.0,199.0,199.61,25343.0,197.6281,197.7467,196.758,197.3611,25343.0
2023-11-15 11:50:00,199.54,199.56,199.2,199.32,7529.0,197.2919,197.3117,196.9557,197.0744,7529.0
2023-11-15 12:00:00,199.31,199.32,198.86,199.31,11582.0,197.0645,197.0744,196.6196,197.0645,11582.0
2023-11-15 12:10:00,199.44,199.71,199.25,199.71,6391.0,197.193,197.46,197.0052,197.46,6391.0
2023-11-15 12:20:00,199.66,199.94,199.53,199.76,14741.0,197.4106,197.6874,197.282,197.5094,14741.0
2023-11-15 12:30:00,199.7,199.86,199.26,199.85,9005.0,197.4501,197.6083,197.0151,197.5984,9005.0
2023-11-15 12:40:00,199.86,199.86,198.98,199.25,10378.0,197.6083,197.6083,196.7382,197.0052,10378.0
2023-11-15 12:50:00,199.24,199.28,198.58,198.86,18873.0,196.9953,197.0348,196.3427,196.6196,18873.0
2023-11-15 13:00:00,198.86,198.94,198.23,198.27,6616.0,196.6196,196.6987,195.9967,196.0362,6616.0
2023-11-15 13:10:00,198.36,198.52,198.24,198.48,6127.0,196.1252,196.2834,196.0066,196.2439,6127.0
2023-11-15 13:20:00,198.43,198.93,198.43,198.75,5814.0,196.1944,196.6888,196.1944,196.5108,5814.0
2023-11-15 13:30:00,198.68,198.94,198.56,198.94,4074.0,196.4416,196.6987,196.323,196.6987,4074.0
2023-11-15 13:40:00,198.88,199.03,198.76,199.0,5721.0,196.6394,196.7877,196.5207,196.758,5721.0
2023-11-15 13:50:00,198.9,199.05,198.52,199.05,10256.0,196.6591,196.8074,196.2834,196.8074,10256.0
2023-11-15 14:00:00,199.03,199.19,198.89,198.98,8014.0,196.7877,196.9459,196.6492,196.7382,8014.0
2023-11-15 14:10:00,198.96,199.41,198.84,199.07,19672.0,196.7184,197.1634,196.5998,196.8272,19672.0
2023-11-15 14:20:00,199.07,199.07,198.62,198.79,8823.0,196.8272,196.8272,196.3823,196.5504,8823.0
2023-11-15 14:30:00,198.84,198.98,198.68,198.87,7694.0,196.5998,196.7382,196.4416,196.6295,7694.0
2023-11-15 14:40:00,198.89,199.0,198.48,198.52,7442.0,196.6492,196.758,196.2439,196.2834,7442.0
2023-11-15 14:50:00,198.57,198.83,198.57,198.73,9653.0,196.3328,196.5899,196.3328,196.491,9653.0
2023-11-15 15:00:00,198.78,199.0,198.77,198.9,7739.0,196.5405,196.758,196.5306,196.6591,7739.0
2023-11-15 15:10:00,198.93,199.24,198.85,199.24,16687.0,196.6888,196.9953,196.6097,196.9953,16687.0
2023-11-15 15:20:00,199.25,199.26,199.09,199.22,9257.0,197.0052,197.0151,196.847,196.9755,9257.0
2023-11-15 15:30:00,199.23,199.43,199.04,199.27,16394.0,196.9854,197.1832,196.7975,197.025,16394.0
2023-11-15 15:40:00,199.28,199.35,198.81,198.81,22880.0,197.0348,197.1041,196.5701,196.5701,22880.0
2023-11-15 15:50:00,198.59,199.08,198.49,198.72,130624.0,196.3526,196.8371,196.2537,196.4812,130624.0
2023-11-16 09:30:00,198.84,200.87,198.52,200.42,8391.0,196.5998,198.6069,196.2834,198.162,8391.0
2023-11-16 09:40:00,200.04,200.04,199.31,199.44,3460.0,197.7863,197.7863,197.0645,197.193,3460.0
2023-11-16 09:50:00,199.65,199.65,198.77,198.86,3481.0,197.4007,197.4007,196.5306,196.6196,3481.0
2023-11-16 10:00:00,198.86,199.1,198.18,198.18,5682.0,196.6196,196.8569,195.9472,195.9472,5682.0
2023-11-16 10:10:00,198.31,198.84,198.16,198.62,4415.0,196.0758,196.5998,195.9275,196.3823,4415.0
2023-11-16 10:20:00,198.66,199.03,198.64,198.94,3386.0,196.4218,196.7877,196.4021,196.6987,3386.0
2023-11-16 10:30:00,198.95,199.63,198.72,198.74,8693.0,196.7086,197.3809,196.4812,196.5009,8693.0
2023-11-16 10:40:00,198.75,198.96,198.67,198.93,7706.0,196.5108,196.7184,196.4317,196.6888,7706.0
2023-11-16 10:50:00,198.9,198.98,197.96,198.34,5032.0,196.6591,196.7382,195.7297,196.1054,5032.0
2023-11-16 11:00:00,198.25,198.55,197.94,198.47,3378.0,196.0164,196.3131,195.7099,196.234,3378.0
2023-11-16 11:10:00,198.45,198.47,197.75,197.75,5773.0,196.2142,196.234,195.5221,195.5221,5773.0
2023-11-16 11:20:00,197.74,198.0,197.64,197.74,5002.0,195.5122,195.7693,195.4133,195.5122,5002.0
2023-11-16 11:30:00,197.86,198.11,197.64,197.66,5094.0,195.6308,195.878,195.4133,195.4331,5094.0
2023-11-16 11:40:00,197.66,197.66,197.13,197.33,4552.0,195.4331,195.4331,194.9091,195.1068,4552.0
2023-11-16 11:50:00,197.34,197.58,197.25,197.35,3058.0,195.1167,195.354,195.0277,195.1266,3058.0
2023-11-16 12:00:00,197.44,198.09,197.44,197.99,5927.0,195.2156,195.8583,195.2156,195.7594,5927.0
2023-11-16 12:10:00,197.96,198.79,197.96,198.69,3938.0,195.7297,196.5504,195.7297,196.4515,3938.0
2023-11-16 12:20:00,198.75,198.75,198.38,198.7,5795.0,196.5108,196.5108,196.145,196.4614,5795.0
2023-11-16 12:30:00,198.66,199.1,198.64,199.03,12227.0,196.4218,196.8569,196.4021,196.7877,12227.0
2023-11-16 12:40:00,199.05,199.57,199.05,199.57,8205.0,196.8074,197.3216,196.8074,197.3216,8205.0
2023-11-16 12:50:00,199.48,199.72,199.25,199.72,6989.0,197.2326,197.4699,197.0052,197.4699,6989.0
2023-11-16 13:00:00,199.73,199.82,199.22,199.23,18317.0,197.4798,197.5688,196.9755,196.9854,18317.0
2023-11-16 13:10:00,199.28,199.82,199.15,199.15,11603.0,197.0348,197.5688,196.9063,196.9063,11603.0
2023-11-16 13:20:00,199.24,199.9,199.12,199.72,10390.0,196.9953,197.6479,196.8766,197.4699,10390.0
2023-11-16 13:30:00,199.77,199.93,199.52,199.93,17972.0,197.5193,197.6775,197.2721,197.6775,17972.0
2023-11-16 13:40:00,199.93,200.02,199.66,199.84,16895.0,197.6775,197.7665,197.4106,197.5885,16895.0
2023-11-16 13:50:00,199.77,199.93,199.55,199.77,21833.0,197.5193,197.6775,197.3018,197.5193,21833.0
2023-11-16 14:00:00,199.77,199.8,199.43,199.64,17187.0,197.5193,197.549,197.1832,197.3908,17187.0
2023-11-16 14:10:00,199.65,199.97,199.63,199.77,8787.0,197.4007,197.7171,197.3809,197.5193,8787.0
2023-11-16 14:20:00,199.8,199.93,199.48,199.75,19145.0,197.549,197.6775,197.2326,197.4995,19145.0
2023-11-16 14:30:00,199.91,200.31,199.86,200.1,7968.0,197.6577,198.0532,197.6083,197.8456,7968.0
2023-11-16 14:40:00,200.08,200.61,200.06,200.54,8114.0,197.8258,198.3499,197.8061,198.2806,8114.0
2023-11-16 14:50:00,200.54,200.69,200.09,200.28,56656.0,198.2806,198.429,197.8357,198.0236,56656.0
2023-11-16 15:00:00,200.25,200.72,200.14,200.6,16666.0,197.9939,198.4586,197.8852,198.34,16666.0
2023-11-16 15:10:00,200.72,201.25,200.69,201.21,10134.0,198.4586,198.9826,198.429,198.9431,10134.0
2023-11-16 15:20:00,201.21,201.4,200.92,201.28,19587.0,198.9431,199.131,198.6564,199.0123,19587.0
2023-11-16 15:30:00,201.33,201.48,200.99,201.38,49074.0,199.0617,199.2101,198.7256,199.1112,49074.0
2023-11-16 15:40:00,201.39,201.4,200.97,201.04,39063.0,199.1211,199.131,198.7058,198.775,39063.0
2023-11-16 15:50:00,201.06,201.21,200.18,200.43,95751.0,198.7948,198.9431,197.9247,198.1719,95751.0
2023-11-17 09:30:00,202.54,205.65,202.2,204.23,49460.0,200.2581,203.3331,199.9219,201.9291,49460.0
2023-11-17 09:40:00,203.24,204.24,202.46,202.73,11170.0,200.9502,201.939,200.179,200.446,11170.0
2023-11-17 09:50:00,202.58,203.53,202.29,203.02,17401.0,200.2977,201.237,200.0109,200.7327,17401.0
2023-11-17 10:00:00,203.06,203.22,202.53,203.16,10783.0,200.7723,200.9305,200.2482,200.8711,10783.0
2023-11-17 10:10:00,202.98,204.19,202.88,204.04,20267.0,200.6932,201.8895,200.5943,201.7412,20267.0
2023-11-17 10:20:00,204.03,204.67,203.76,204.09,9804.0,201.7313,202.3641,201.4644,201.7907,9804.0
2023-11-17 10:30:00,203.99,204.78,203.95,204.04,16402.0,201.6918,202.4729,201.6522,201.7412,16402.0
2023-11-17 10:40:00,204.11,205.02,204.05,205.0,8609.0,201.8104,202.7102,201.7511,202.6904,8609.0
2023-11-17 10:50:00,204.98,205.19,204.9,204.91,4698.0,202.6706,202.8783,202.5915,202.6014,4698.0
2023-11-17 11:00:00,204.91,204.91,203.79,203.82,6495.0,202.6014,202.6014,201.494,201.5237,6495.0
2023-11-17 11:10:00,203.84,204.06,203.54,203.8,5824.0,201.5435,201.761,201.2468,201.5039,5824.0
2023-11-17 11:20:00,203.69,203.9,203.38,203.49,5071.0,201.3952,201.6028,201.0887,201.1974,5071.0
2023-11-17 11:30:00,203.48,203.67,203.4,203.67,2300.0,201.1875,201.3754,201.1084,201.3754,2300.0
2023-11-17 11:40:00,203.75,204.04,203.49,204.04,4491.0,201.4545,201.7412,201.1974,201.7412,4491.0
2023-11-17 11:50:00,204.06,204.08,203.93,204.07,2685.0,201.761,201.7808,201.6325,201.7709,2685.0
2023-11-17 12:00:00,204.13,204.68,203.98,204.62,16703.0,201.8302,202.374,201.6819,202.3147,16703.0
2023-11-17 12:10:00,204.7,204.91,204.52,204.63,9172.0,202.3938,202.6014,202.2158,202.3246,9172.0
2023-11-17 12:20:00,204.64,204.72,204.24,204.25,5068.0,202.3345,202.4136,201.939,201.9489,5068.0
2023-11-17 12:30:00,204.22,204.45,204.2,204.22,3560.0,201.9192,202.1466,201.8994,201.9192,3560.0
2023-11-17 12:40:00,204.18,204.58,204.18,204.56,3900.0,201.8796,202.2751,201.8796,202.2554,3900.0
2023-11-17 12:50:00,204.56,204.56,204.37,204.43,6341.0,202.2554,202.2554,202.0675,202.1268,6341.0
2023-11-17 13:00:00,204.49,204.63,204.35,204.35,2478.0,202.1861,202.3246,202.0477,202.0477,2478.0
2023-11-17 13:10:00,204.33,205.19,204.32,204.9,6414.0,202.0279,202.8783,202.0181,202.5915,6414.0
2023-11-17 13:20:00,204.91,205.23,204.86,204.86,2914.0,202.6014,202.9178,202.552,202.552,2914.0
2023-11-17 13:30:00,204.99,205.0,204.28,204.73,5401.0,202.6805,202.6904,201.9785,202.4234,5401.0
2023-11-17 13:40:00,204.71,204.71,204.32,204.55,2822.0,202.4037,202.4037,202.0181,202.2455,2822.0
2023-11-17 13:50:00,204.43,204.69,204.4,204.64,1638.0,202.1268,202.3839,202.0972,202.3345,1638.0
2023-11-17 14:00:00,204.64,205.02,204.64,204.92,3390.0,202.3345,202.7102,202.3345,202.6113,3390.0
2023-11-17 14:10:00,204.91,204.99,204.77,204.87,2989.0,202.6014,202.6805,202.463,202.5619,2989.0
2023-11-17 14:20:00,204.79,204.92,204.75,204.89,6006.0,202.4828,202.6113,202.4432,202.5816,6006.0
2023-11-17 14:30:00,204.92,205.26,204.88,205.24,6544.0,202.6113,202.9475,202.5718,202.9277,6544.0
2023-11-17 14:40:00,205.29,205.34,205.0,205.01,3100.0,202.9771,203.0266,202.6904,202.7003,3100.0
2023-11-17 14:50:00,204.95,205.07,204.89,204.92,5198.0,202.641,202.7596,202.5816,202.6113,5198.0
2023-11-17 15:00:00,204.9,205.06,204.83,205.01,8052.0,202.5915,202.7497,202.5223,202.7003,8052.0
2023-11-17 15:10:00,204.99,205.08,204.73,205.03,20532.0,202.6805,202.7695,202.4234,202.7201,20532.0
2023-11-17 15:20:00,205.11,205.38,205.02,205.34,11270.0,202.7992,203.0661,202.7102,203.0266,11270.0
2023-11-17 15:30:00,205.43,205.44,204.8,205.11,12888.0,203.1156,203.1254,202.4927,202.7992,12888.0
2023-11-17 15:40:00,205.08,205.17,204.96,204.97,16025.0,202.7695,202.8585,202.6509,202.6607,16025.0
2023-11-17 15:50:00,204.91,205.51,204.9,205.17,75062.0,202.6014,203.1947,202.5915,202.8585,75062.0
2023-11-20 09:30:00,205.21,206.07,204.16,205.91,21209.0,202.898,203.7483,201.8599,203.5901,21209.0
2023-11-20 09:40:00,205.91,207.49,205.91,207.08,4528.0,203.5901,205.1523,203.5901,204.747,4528.0
2023-11-20 09:50:00,207.08,207.13,206.28,206.79,5149.0,204.747,204.7964,203.956,204.4602,5149.0
2023-11-20 10:00:00,206.54,207.02,206.07,206.65,3911.0,204.2131,204.6876,203.7483,204.3218,3911.0
2023-11-20 10:10:00,206.79,207.2,206.51,207.2,3657.0,204.4602,204.8656,204.1834,204.8656,3657.0
2023-11-20 10:20:00,207.21,207.43,206.9,207.43,6247.0,204.8755,205.093,204.569,205.093,6247.0
2023-11-20 10:30:00,207.27,207.73,207.26,207.45,5702.0,204.9348,205.3896,204.9249,205.1128,5702.0
2023-11-20 10:40:00,207.67,207.99,207.62,207.81,4339.0,205.3303,205.6467,205.2809,205.4687,4339.0
2023-11-20 10:50:00,207.89,207.9,207.57,207.89,3832.0,205.5478,205.5577,205.2314,205.5478,3832.0
2023-11-20 11:00:00,207.99,209.1,207.99,209.04,13602.0,205.6467,206.7442,205.6467,206.6849,13602.0
2023-11-20 11:10:00,209.04,209.41,208.82,209.15,17552.0,206.6849,207.0507,206.4674,206.7936,17552.0
2023-11-20 11:20:00,209.08,209.23,208.83,209.0,5018.0,206.7244,206.8727,206.4773,206.6453,5018.0
2023-11-20 11:30:00,208.99,208.99,208.52,208.65,2731.0,206.6354,206.6354,206.1707,206.2993,2731.0
2023-11-20 11:40:00,208.55,208.63,208.37,208.56,4216.0,206.2004,206.2795,206.0224,206.2103,4216.0
2023-11-20 11:50:00,208.66,209.05,208.63,208.8,6037.0,206.3092,206.6948,206.2795,206.4476,6037.0
2023-11-20 12:00:00,208.85,209.14,208.83,208.98,4591.0,206.497,206.7838,206.4773,206.6256,4591.0
2023-11-20 12:10:00,209.03,209.26,208.88,209.26,2164.0,206.675,206.9024,206.5267,206.9024,2164.0
2023-11-20 12:20:00,209.25,209.27,208.82,208.85,4304.0,206.8925,206.9123,206.4674,206.497,4304.0
2023-11-20 12:30:00,208.82,209.05,208.82,208.91,1784.0,206.4674,206.6948,206.4674,206.5563,1784.0
2023-11-20 12:40:00,208.9,208.97,208.68,208.89,5517.0,206.5465,206.6157,206.3289,206.5366,5517.0
2023-11-20 12:50:00,208.82,209.05,208.81,209.05,1500.0,206.4674,206.6948,206.4575,206.6948,1500.0
2023-11-20 13:00:00,209.09,209.69,208.93,209.6,3993.0,206.7343,207.3276,206.5761,207.2386,3993.0
2023-11-20 13:10:00,209.71,209.72,209.35,209.55,3358.0,207.3473,207.3572,206.9914,207.1891,3358.0
2023-11-20 13:20:00,209.55,209.67,209.53,209.53,1916.0,207.1891,207.3078,207.1694,207.1694,1916.0
2023-11-20 13:30:00,209.53,209.72,209.48,209.53,2026.0,207.1694,207.3572,207.1199,207.1694,2026.0
2023-11-20 13:40:00,209.59,209.7,209.43,209.63,3754.0,207.2287,207.3374,207.0705,207.2682,3754.0
2023-11-20 13:50:00,209.6,209.87,209.59,209.87,1372.0,207.2386,207.5055,207.2287,207.5055,1372.0
2023-11-20 14:00:00,209.74,209.81,209.46,209.55,3410.0,207.377,207.4462,207.1002,207.1891,3410.0
2023-11-20 14:10:00,209.54,209.54,209.38,209.46,1056.0,207.1793,207.1793,207.0211,207.1002,1056.0
2023-11-20 14:20:00,209.38,209.57,209.33,209.56,3341.0,207.0211,207.2089,206.9716,207.199,3341.0
2023-11-20 14:30:00,209.59,209.82,209.59,209.74,6729.0,207.2287,207.4561,207.2287,207.377,6729.0
2023-11-20 14:40:00,209.81,210.31,209.75,210.23,4091.0,207.4462,207.9406,207.3869,207.8615,4091.0
2023-11-20 14:50:00,210.22,210.27,209.76,209.91,6798.0,207.8516,207.901,207.3968,207.5451,6798.0
2023-11-20 15:00:00,209.91,210.03,209.73,210.03,2471.0,207.5451,207.6637,207.3671,207.6637,2471.0
2023-11-20 15:10:00,210.01,210.16,209.86,210.16,5721.0,207.644,207.7923,207.4956,207.7923,5721.0
2023-11-20 15:20:00,210.21,210.34,210.1,210.21,5254.0,207.8417,207.9702,207.7329,207.8417,5254.0
2023-11-20 15:30:00,210.2,210.24,209.93,210.15,9198.0,207.8318,207.8714,207.5649,207.7824,9198.0
2023-11-20 15:40:00,210.09,210.42,210.07,210.3,16155.0,207.7231,208.0493,207.7033,207.9307,16155.0
2023-11-20 15:50:00,210.21,210.21,209.48,209.54,81620.0,207.8417,207.8417,207.1199,207.1793,81620.0
2023-11-21 09:30:00,208.25,209.63,208.25,209.54,8047.0,205.9038,207.2682,205.9038,207.1793,8047.0
2023-11-21 09:40:00,209.52,209.74,208.93,208.93,6663.0,207.1595,207.377,206.5761,206.5761,6663.0
2023-11-21 09:50:00,208.84,209.16,208.84,209.15,11737.0,206.4871,206.8035,206.4871,206.7936,11737.0
2023-11-21 10:00:00,209.25,209.53,209.16,209.38,2500.0,206.8925,207.1694,206.8035,207.0211,2500.0
2023-11-21 10:10:00,209.42,209.82,209.3,209.78,3766.0,207.0606,207.4561,206.942,207.4165,3766.0
2023-11-21 10:20:00,209.87,209.89,209.05,209.2,21686.0,207.5055,207.5253,206.6948,206.8431,21686.0
2023-11-21 10:30:00,209.2,209.29,208.25,208.6,29220.0,206.8431,206.9321,205.9038,206.2498,29220.0
2023-11-21 10:40:00,208.5,209.39,208.5,209.05,5312.0,206.151,207.0309,206.151,206.6948,5312.0
2023-11-21 10:50:00,209.16,209.35,209.05,209.17,7105.0,206.8035,206.9914,206.6948,206.8134,7105.0
2023-11-21 11:00:00,209.28,209.28,209.05,209.05,6297.0,206.9222,206.9222,206.6948,206.6948,6297.0
2023-11-21 11:10:00,209.16,209.28,208.53,208.8,13988.0,206.8035,206.9222,206.1806,206.4476,13988.0
2023-11-21 11:20:00,208.93,209.04,208.93,208.97,2250.0,206.5761,206.6849,206.5761,206.6157,2250.0
2023-11-21 11:30:00,208.91,209.18,208.68,208.94,47883.0,206.5563,206.8233,206.3289,206.586,47883.0
2023-11-21 11:40:00,208.96,209.24,208.85,209.18,8474.0,206.6058,206.8826,206.497,206.8233,8474.0
2023-11-21 11:50:00,209.14,209.24,209.0,209.07,4227.0,206.7838,206.8826,206.6453,206.7145,4227.0
2023-11-21 12:00:00,209.07,209.14,209.0,209.06,9026.0,206.7145,206.7838,206.6453,206.7047,9026.0
2023-11-21 12:10:00,209.09,209.4,209.04,209.19,4630.0,206.7343,207.0408,206.6849,206.8332,4630.0
2023-11-21 12:20:00,209.2,209.2,209.0,209.1,5900.0,206.8431,206.8431,206.6453,206.7442,5900.0
2023-11-21 12:30:00,209.1,209.16,208.9,208.91,43206.0,206.7442,206.8035,206.5465,206.5563,43206.0
2023-11-21 12:40:00,208.84,209.12,208.81,209.05,13462.0,206.4871,206.764,206.4575,206.6948,13462.0
2023-11-21 12:50:00,209.05,209.11,208.85,209.04,3163.0,206.6948,206.7541,206.497,206.6849,3163.0
2023-11-21 13:00:00,209.02,209.12,208.84,209.08,2736.0,206.6651,206.764,206.4871,206.7244,2736.0
2023-11-21 13:10:00,209.08,209.23,208.85,209.01,14742.0,206.7244,206.8727,206.497,206.6552,14742.0
2023-11-21 13:20:00,208.97,209.05,208.82,208.91,7643.0,206.6157,206.6948,206.4674,206.5563,7643.0
2023-11-21 13:30:00,208.88,209.1,208.83,208.94,5402.0,206.5267,206.7442,206.4773,206.586,5402.0
2023-11-21 13:40:00,208.93,209.26,208.93,209.08,6067.0,206.5761,206.9024,206.5761,206.7244,6067.0
2023-11-21 13:50:00,209.13,209.56,209.13,209.41,9588.0,206.7739,207.199,206.7739,207.0507,9588.0
2023-11-21 14:00:00,209.41,209.54,209.23,209.25,4803.0,207.0507,207.1793,206.8727,206.8925,4803.0
2023-11-21 14:10:00,209.17,209.33,209.09,209.17,5016.0,206.8134,206.9716,206.7343,206.8134,5016.0
2023-11-21 14:20:00,209.06,209.1,209.0,209.03,5437.0,206.7047,206.7442,206.6453,206.675,5437.0
2023-11-21 14:30:00,209.03,209.15,208.95,208.98,9946.0,206.675,206.7936,206.5959,206.6256,9946.0
2023-11-21 14:40:00,208.98,209.14,208.95,209.06,15975.0,206.6256,206.7838,206.5959,206.7047,15975.0
2023-11-21 14:50:00,209.08,209.21,208.95,209.17,8196.0,206.7244,206.853,206.5959,206.8134,8196.0
2023-11-21 15:00:00,209.2,209.64,209.2,209.45,4979.0,206.8431,207.2781,206.8431,207.0903,4979.0
2023-11-21 15:10:00,209.46,209.72,209.44,209.44,5017.0,207.1002,207.3572,207.0804,207.0804,5017.0
2023-11-21 15:20:00,209.5,209.94,209.3,209.94,6086.0,207.1397,207.5747,206.942,207.5747,6086.0
2023-11-21 15:30:00,209.82,209.95,209.65,209.78,9201.0,207.4561,207.5846,207.288,207.4165,9201.0
2023-11-21 15:40:00,209.8,209.94,209.53,209.68,14255.0,207.4363,207.5747,207.1694,207.3177,14255.0
2023-11-21 15:50:00,209.68,210.07,209.52,209.54,44635.0,207.3177,207.7033,207.1595,207.1793,44635.0
2023-11-22 09:30:00,211.12,211.12,208.75,210.0,9793.0,209.1281,209.1281,206.7805,208.0187,9793.0
2023-11-22 09:40:00,210.73,211.0,210.36,210.91,2703.0,208.7418,209.0093,208.3753,208.9201,2703.0
2023-11-22 09:50:00,211.0,211.26,209.8,209.97,8317.0,209.0093,209.2668,207.8206,207.989,8317.0
2023-11-22 10:00:00,210.75,210.75,209.85,209.87,6282.0,208.7616,208.7616,207.8701,207.8899,6282.0
2023-11-22 10:10:00,209.86,210.77,209.73,210.77,5916.0,207.88,208.7814,207.7512,208.7814,5916.0
2023-11-22 10:20:00,210.71,211.06,210.67,210.93,2541.0,208.722,209.0687,208.6824,208.9399,2541.0
2023-11-22 10:30:00,211.11,211.68,211.07,211.07,3810.0,209.1182,209.6828,209.0786,209.0786,3810.0
2023-11-22 10:40:00,211.17,211.37,211.06,211.15,4153.0,209.1776,209.3758,209.0687,209.1578,4153.0
2023-11-22 10:50:00,211.11,211.11,210.58,210.69,2704.0,209.1182,209.1182,208.5932,208.7022,2704.0
2023-11-22 11:00:00,210.75,210.8,210.6,210.79,1177.0,208.7616,208.8111,208.613,208.8012,1177.0
2023-11-22 11:10:00,211.02,211.2,210.89,210.91,6557.0,209.0291,209.2074,208.9003,208.9201,6557.0
2023-11-22 11:20:00,210.9,211.4,210.9,211.33,8936.0,208.9102,209.4055,208.9102,209.3361,8936.0
2023-11-22 11:30:00,211.46,211.58,211.4,211.56,3072.0,209.4649,209.5838,209.4055,209.564,3072.0
2023-11-22 11:40:00,211.51,211.63,211.3,211.3,1419.0,209.5144,209.6333,209.3064,209.3064,1419.0
2023-11-22 11:50:00,211.38,211.53,211.3,211.49,2876.0,209.3857,209.5343,209.3064,209.4946,2876.0
2023-11-22 12:00:00,211.65,211.71,211.54,211.54,2100.0,209.6531,209.7126,209.5442,209.5442,2100.0
2023-11-22 12:10:00,211.54,211.54,211.3,211.3,1981.0,209.5442,209.5442,209.3064,209.3064,1981.0
2023-11-22 12:20:00,211.2,211.31,210.7,210.7,1560.0,209.2074,209.3163,208.7121,208.7121,1560.0
2023-11-22 12:30:00,210.7,210.72,210.34,210.34,1704.0,208.7121,208.7319,208.3555,208.3555,1704.0
2023-11-22 12:40:00,210.25,210.5,210.04,210.04,25610.0,208.2663,208.514,208.0583,208.0583,25610.0
2023-11-22 12:50:00,210.15,210.41,210.0,210.37,1769.0,208.1673,208.4248,208.0187,208.3852,1769.0
2023-11-22 13:00:00,210.43,210.43,210.15,210.26,771.0,208.4446,208.4446,208.1673,208.2762,771.0
2023-11-22 13:10:00,210.16,210.38,210.15,210.32,9792.0,208.1772,208.3951,208.1673,208.3357,9792.0
2023-11-22 13:20:00,210.37,210.48,210.35,210.36,1900.0,208.3852,208.4942,208.3654,208.3753,1900.0
2023-11-22 13:30:00,210.43,210.52,210.3,210.36,2928.0,208.4446,208.5338,208.3159,208.3753,2928.0
2023-11-22 13:40:00,210.31,210.41,210.25,210.36,14684.0,208.3258,208.4248,208.2663,208.3753,14684.0
2023-11-22 13:50:00,210.32,210.32,209.81,209.81,10514.0,208.3357,208.3357,207.8305,207.8305,10514.0
2023-11-22 14:00:00,209.82,209.93,209.41,209.41,4405.0,207.8404,207.9493,207.4343,207.4343,4405.0
2023-11-22 14:10:00,209.35,209.77,209.18,209.7,12898.0,207.3748,207.7909,207.2064,207.7215,12898.0
2023-11-22 14:20:00,209.7,209.89,209.7,209.87,14251.0,207.7215,207.9097,207.7215,207.8899,14251.0
2023-11-22 14:30:00,209.71,209.78,209.12,209.13,23964.0,207.7314,207.8008,207.147,207.1569,23964.0
2023-11-22 14:40:00,209.18,209.8,209.18,209.71,5541.0,207.2064,207.8206,207.2064,207.7314,5541.0
2023-11-22 14:50:00,209.8,210.05,209.8,209.81,2368.0,207.8206,208.0682,207.8206,207.8305,2368.0
2023-11-22 15:00:00,209.86,210.03,209.84,209.91,6631.0,207.88,208.0484,207.8602,207.9295,6631.0
2023-11-22 15:10:00,209.74,210.19,209.72,210.19,8065.0,207.7611,208.2069,207.7413,208.2069,8065.0
2023-11-22 15:20:00,210.09,210.27,209.85,210.27,3149.0,208.1078,208.2861,207.8701,208.2861,3149.0
2023-11-22 15:30:00,210.2,210.36,209.96,210.04,6053.0,208.2168,208.3753,207.9791,208.0583,6053.0
2023-11-22 15:40:00,210.06,210.28,209.98,210.23,13350.0,208.0781,208.296,207.9989,208.2465,13350.0
2023-11-22 15:50:00,210.23,210.63,210.2,210.46,39989.0,208.2465,208.6427,208.2168,208.4743,39989.0
2023-11-24 09:30:00,210.4,210.57,209.01,209.8,9766.0,208.4149,208.5833,207.038,207.8206,9766.0
2023-11-24 09:40:00,209.89,210.03,209.5,209.77,7036.0,207.9097,208.0484,207.5234,207.7909,7036.0
2023-11-24 09:50:00,209.86,210.2,209.76,210.0,10000.0,207.88,208.2168,207.781,208.0187,10000.0
2023-11-24 10:00:00,210.08,210.66,209.93,210.14,5688.0,208.0979,208.6725,207.9493,208.1574,5688.0
2023-11-24 10:10:00,210.09,210.3,210.08,210.28,5118.0,208.1078,208.3159,208.0979,208.296,5118.0
2023-11-24 10:20:00,210.24,210.34,210.06,210.29,3337.0,208.2564,208.3555,208.0781,208.306,3337.0
2023-11-24 10:30:00,210.21,210.21,209.89,209.89,1574.0,208.2267,208.2267,207.9097,207.9097,1574.0
2023-11-24 10:40:00,209.85,210.1,209.83,209.98,11294.0,207.8701,208.1177,207.8503,207.9989,11294.0
2023-11-24 10:50:00,209.89,210.01,209.55,209.87,28042.0,207.9097,208.0286,207.5729,207.8899,28042.0
2023-11-24 11:00:00,209.91,209.98,209.67,209.78,34441.0,207.9295,207.9989,207.6918,207.8008,34441.0
2023-11-24 11:10:00,209.78,209.92,209.72,209.85,5305.0,207.8008,207.9394,207.7413,207.8701,5305.0
2023-11-24 11:20:00,209.91,209.94,209.75,209.86,25223.0,207.9295,207.9593,207.771,207.88,25223.0
2023-11-24 11:30:00,209.84,209.93,209.71,209.75,26379.0,207.8602,207.9493,207.7314,207.771,26379.0
2023-11-24 11:40:00,209.75,209.94,209.63,209.83,42496.0,207.771,207.9593,207.6522,207.8503,42496.0
2023-11-24 11:50:00,209.82,209.91,209.82,209.82,14420.0,207.8404,207.9295,207.8404,207.8404,14420.0
2023-11-24 12:00:00,209.82,210.3,209.82,210.08,9631.0,207.8404,208.3159,207.8404,208.0979,9631.0
2023-11-24 12:10:00,210.13,210.52,210.08,210.38,4569.0,208.1475,208.5338,208.0979,208.3951,4569.0
2023-11-24 12:20:00,210.42,210.66,210.31,210.46,8339.0,208.4347,208.6725,208.3258,208.4743,8339.0
2023-11-24 12:30:00,210.46,211.13,210.46,211.08,5601.0,208.4743,209.138,208.4743,209.0885,5601.0
2023-11-24 12:40:00,211.2,211.32,210.63,210.64,12949.0,209.2074,209.3262,208.6427,208.6526,12949.0
2023-11-24 12:50:00,210.69,210.86,210.59,210.81,14134.0,208.7022,208.8706,208.6031,208.821,14134.0
2023-11-27 09:30:00,209.9,210.0,208.67,209.97,6781.0,207.9196,208.0187,206.7012,207.989,6781.0
2023-11-27 09:40:00,209.86,210.45,209.78,210.44,3520.0,207.88,208.4644,207.8008,208.4545,3520.0
2023-11-27 09:50:00,210.99,211.0,210.36,210.85,3292.0,208.9993,209.0093,208.3753,208.8607,3292.0
2023-11-27 10:00:00,210.9,211.28,210.83,211.2,9618.0,208.9102,209.2866,208.8409,209.2074,9618.0
2023-11-27 10:10:00,211.2,211.2,210.62,210.66,2580.0,209.2074,209.2074,208.6328,208.6725,2580.0
2023-11-27 10:20:00,210.53,210.92,210.53,210.78,4372.0,208.5437,208.93,208.5437,208.7913,4372.0
2023-11-27 10:30:00,210.78,211.17,210.78,211.12,11456.0,208.7913,209.1776,208.7913,209.1281,11456.0
2023-11-27 10:40:00,211.12,211.17,210.89,211.02,6605.0,209.1281,209.1776,208.9003,209.0291,6605.0
2023-11-27 10:50:00,211.1,211.1,210.93,210.97,1707.0,209.1083,209.1083,208.9399,208.9795,1707.0
2023-11-27 11:00:00,211.09,211.26,210.94,211.18,9308.0,209.0984,209.2668,208.9498,209.1876,9308.0
2023-11-27 11:10:00,211.28,211.45,211.22,211.27,9775.0,209.2866,209.455,209.2272,209.2767,9775.0
2023-11-27 11:20:00,211.28,211.74,211.27,211.7,18543.0,209.2866,209.7423,209.2767,209.7026,18543.0
2023-11-27 11:30:00,211.8,211.8,211.48,211.68,7592.0,209.8017,209.8017,209.4847,209.6828,7592.0
2023-11-27 11:40:00,211.68,211.83,211.6,211.73,7978.0,209.6828,209.8314,209.6036,209.7324,7978.0
2023-11-27 11:50:00,211.81,211.84,211.52,211.55,9377.0,209.8116,209.8413,209.5243,209.5541,9377.0
2023-11-27 12:00:00,211.54,211.55,211.33,211.42,8224.0,209.5442,209.5541,209.3361,209.4253,8224.0
2023-11-27 12:10:00,211.43,211.46,211.27,211.27,1598.0,209.4352,209.4649,209.2767,209.2767,1598.0
2023-11-27 12:20:00,211.27,211.44,211.15,211.24,5249.0,209.2767,209.4451,209.1578,209.247,5249.0
2023-11-27 12:30:00,211.24,211.63,211.23,211.56,8048.0,209.247,209.6333,209.2371,209.564,8048.0
2023-11-27 12:40:00,211.68,211.73,211.6,211.61,1647.0,209.6828,209.7324,209.6036,209.6135,1647.0
2023-11-27 12:50:00,211.57,211.58,211.41,211.53,1900.0,209.5739,209.5838,209.4154,209.5343,1900.0
2023-11-27 13:00:00,211.52,211.7,211.37,211.55,6955.0,209.5243,209.7026,209.3758,209.5541,6955.0
2023-11-27 13:10:00,211.57,211.67,211.5,211.61,6735.0,209.5739,209.6729,209.5045,209.6135,6735.0
2023-11-27 13:20:00,211.55,211.6,211.38,211.51,2900.0,209.5541,209.6036,209.3857,209.5144,2900.0
2023-11-27 13:30:00,211.49,211.57,211.43,211.47,5985.0,209.4946,209.5739,209.4352,209.4748,5985.0
2023-11-27 13:40:00,211.45,211.5,211.45,211.47,707.0,209.455,209.5045,209.455,209.4748,707.0
2023-11-27 13:50:00,211.48,211.59,211.39,211.45,7025.0,209.4847,209.5937,209.3956,209.455,7025.0
2023-11-27 14:00:00,211.48,211.63,211.48,211.52,5736.0,209.4847,209.6333,209.4847,209.5243,5736.0
2023-11-27 14:10:00,211.55,211.59,211.45,211.55,4798.0,209.5541,209.5937,209.455,209.5541,4798.0
2023-11-27 14:20:00,211.49,211.5,211.34,211.42,4018.0,209.4946,209.5045,209.346,209.4253,4018.0
2023-11-27 14:30:00,211.42,211.42,211.15,211.2,2229.0,209.4253,209.4253,209.1578,209.2074,2229.0
2023-11-27 14:40:00,211.14,211.3,210.97,211.26,17249.0,209.1479,209.3064,208.9795,209.2668,17249.0
2023-11-27 14:50:00,211.24,211.4,211.23,211.37,1331.0,209.247,209.4055,209.2371,209.3758,1331.0
2023-11-27 15:00:00,211.43,211.47,211.33,211.37,8996.0,209.4352,209.4748,209.3361,209.3758,8996.0
2023-11-27 15:10:00,211.38,211.52,211.31,211.39,3878.0,209.3857,209.5243,209.3163,209.3956,3878.0
2023-11-27 15:20:00,211.48,211.8,211.41,211.74,6528.0,209.4847,209.8017,209.4154,209.7423,6528.0
2023-11-27 15:30:00,211.83,212.1,211.74,212.09,7497.0,209.8314,210.0989,209.7423,210.089,7497.0
2023-11-27 15:40:00,212.09,212.09,211.87,211.87,11790.0,210.089,210.089,209.871,209.871,11790.0
2023-11-27 15:50:00,211.97,212.05,211.49,211.51,39149.0,209.9701,210.0493,209.4946,209.5144,39149.0
2023-11-28 09:30:00,210.6,211.34,210.3,210.86,8486.0,208.613,209.346,208.3159,208.8706,8486.0
2023-11-28 09:40:00,210.76,210.76,209.67,210.72,11091.0,208.7715,208.7715,207.6918,208.7319,11091.0
2023-11-28 09:50:00,210.59,211.5,210.15,211.32,17230.0,208.6031,209.5045,208.1673,209.3262,17230.0
2023-11-28 10:00:00,211.48,211.48,210.95,211.16,6574.0,209.4847,209.4847,208.9597,209.1677,6574.0
2023-11-28 10:10:00,211.19,211.53,211.19,211.53,7283.0,209.1975,209.5343,209.1975,209.5343,7283.0
2023-11-28 10:20:00,211.53,211.54,211.08,211.17,3178.0,209.5343,209.5442,209.0885,209.1776,3178.0
2023-11-28 10:30:00,211.17,211.85,211.17,211.55,5953.0,209.1776,209.8512,209.1776,209.5541,5953.0
2023-11-28 10:40:00,211.62,212.52,211.62,212.21,8269.0,209.6234,210.5149,209.6234,210.2078,8269.0
2023-11-28 10:50:00,212.4,213.24,212.4,213.24,3820.0,210.396,211.2281,210.396,211.2281,3820.0
2023-11-28 11:00:00,213.33,213.69,213.16,213.34,14578.0,211.3173,211.6739,211.1489,211.3272,14578.0
2023-11-28 11:10:00,213.41,213.8,213.3,213.49,10076.0,211.3965,211.7828,211.2876,211.4758,10076.0
2023-11-28 11:20:00,213.4,213.71,213.3,213.37,3185.0,211.3866,211.6937,211.2876,211.3569,3185.0
2023-11-28 11:30:00,213.33,213.56,213.22,213.56,5709.0,211.3173,211.5451,211.2083,211.5451,5709.0
2023-11-28 11:40:00,213.5,213.95,213.4,213.47,5765.0,211.4857,211.9314,211.3866,211.4559,5765.0
2023-11-28 11:50:00,213.41,213.7,213.35,213.49,3750.0,211.3965,211.6838,211.3371,211.4758,3750.0
2023-11-28 12:00:00,213.3,213.54,213.27,213.53,3669.0,211.2876,211.5253,211.2578,211.5154,3669.0
2023-11-28 12:10:00,213.47,213.72,213.34,213.34,6624.0,211.4559,211.7036,211.3272,211.3272,6624.0
2023-11-28 12:20:00,213.41,213.66,213.4,213.52,7771.0,211.3965,211.6442,211.3866,211.5055,7771.0
2023-11-28 12:30:00,213.57,213.88,213.3,213.78,26480.0,211.555,211.8621,211.2876,211.763,26480.0
2023-11-28 12:40:00,213.99,214.02,213.52,213.62,2077.0,211.971,212.0008,211.5055,211.6045,2077.0
2023-11-28 12:50:00,213.5,213.53,213.21,213.21,4027.0,211.4857,211.5154,211.1984,211.1984,4027.0
2023-11-28 13:00:00,213.28,213.28,212.5,212.64,2906.0,211.2677,211.2677,210.4951,210.6338,2906.0
2023-11-28 13:10:00,212.75,212.85,212.23,212.85,6986.0,210.7427,210.8418,210.2276,210.8418,6986.0
2023-11-28 13:20:00,212.85,212.94,212.67,212.94,3605.0,210.8418,210.9309,210.6635,210.9309,3605.0
2023-11-28 13:30:00,213.04,213.35,212.98,213.15,8296.0,211.03,211.3371,210.9706,211.139,8296.0
2023-11-28 13:40:00,213.16,213.43,213.15,213.43,1223.0,211.1489,211.4163,211.139,211.4163,1223.0
2023-11-28 13:50:00,213.23,213.46,213.09,213.17,4947.0,211.2182,211.446,211.0795,211.1588,4947.0
2023-11-28 14:00:00,213.15,213.16,212.75,212.8,1280.0,211.139,211.1489,210.7427,210.7923,1280.0
2023-11-28 14:10:00,212.91,212.92,212.49,212.55,2410.0,210.9012,210.9111,210.4852,210.5446,2410.0
2023-11-28 14:20:00,212.63,212.74,212.55,212.69,9316.0,210.6239,210.7328,210.5446,210.6833,9316.0
2023-11-28 14:30:00,212.64,213.15,212.55,213.15,4325.0,210.6338,211.139,210.5446,211.139,4325.0
2023-11-28 14:40:00,213.14,213.2,212.88,213.04,3794.0,211.1291,211.1885,210.8715,211.03,3794.0
2023-11-28 14:50:00,213.0,213.23,213.0,213.02,3403.0,210.9904,211.2182,210.9904,211.0102,3403.0
2023-11-28 15:00:00,213.19,213.36,213.06,213.22,3465.0,211.1786,211.347,211.0498,211.2083,3465.0
2023-11-28 15:10:00,213.27,213.27,213.05,213.13,5813.0,211.2578,211.2578,211.0399,211.1192,5813.0
2023-11-28 15:20:00,213.14,213.17,212.99,213.02,8069.0,211.1291,211.1588,210.9805,211.0102,8069.0
2023-11-28 15:30:00,212.93,213.01,212.69,212.73,6402.0,210.921,211.0003,210.6833,210.7229,6402.0
2023-11-28 15:40:00,212.72,213.05,212.69,213.05,26805.0,210.713,211.0399,210.6833,211.0399,26805.0
2023-11-28 15:50:00,213.15,213.3,212.81,213.06,95493.0,211.139,211.2876,210.8022,211.0498,95493.0
2023-11-29 09:30:00,215.21,216.64,215.21,216.28,8952.0,213.1795,214.596,213.1795,214.2394,8952.0
2023-11-29 09:40:00,216.31,216.44,215.81,215.81,2761.0,214.2692,214.3979,213.7739,213.7739,2761.0
2023-11-29 09:50:00,216.11,217.1,215.98,217.08,10028.0,214.071,215.0517,213.9423,215.0319,10028.0
2023-11-29 10:00:00,217.12,217.49,216.75,216.95,11400.0,215.0715,215.438,214.705,214.9031,11400.0
2023-11-29 10:10:00,216.92,217.05,216.35,216.4,8447.0,214.8734,215.0022,214.3088,214.3583,8447.0
2023-11-29 10:20:00,216.43,217.04,216.25,217.0,14660.0,214.388,214.9923,214.2097,214.9526,14660.0
2023-11-29 10:30:00,217.0,217.55,217.0,217.37,18634.0,214.9526,215.4975,214.9526,215.3192,18634.0
2023-11-29 10:40:00,217.38,217.62,217.21,217.62,3086.0,215.3291,215.5668,215.1607,215.5668,3086.0
2023-11-29 10:50:00,217.64,218.09,217.62,217.62,5981.0,215.5866,216.0324,215.5668,215.5668,5981.0
2023-11-29 11:00:00,217.71,217.97,216.52,216.96,20465.0,215.6559,215.9135,214.4772,214.913,20465.0
2023-11-29 11:10:00,216.96,217.0,215.61,215.83,3750.0,214.913,214.9526,213.5758,213.7937,3750.0
2023-11-29 11:20:00,215.79,216.69,215.79,216.52,10637.0,213.7541,214.6456,213.7541,214.4772,10637.0
2023-11-29 11:30:00,216.68,216.88,216.35,216.88,7469.0,214.6357,214.8338,214.3088,214.8338,7469.0
2023-11-29 11:40:00,216.92,216.93,216.8,216.81,900.0,214.8734,214.8833,214.7545,214.7644,900.0
2023-11-29 11:50:00,216.77,217.39,216.73,217.39,7994.0,214.7248,215.339,214.6852,215.339,7994.0
2023-11-29 12:00:00,217.39,217.48,217.15,217.24,20457.0,215.339,215.4281,215.1012,215.1904,20457.0
2023-11-29 12:10:00,217.34,217.51,216.95,217.1,4929.0,215.2894,215.4578,214.9031,215.0517,4929.0
2023-11-29 12:20:00,217.09,217.31,217.09,217.23,500.0,215.0418,215.2597,215.0418,215.1805,500.0
2023-11-29 12:30:00,217.34,217.57,217.28,217.57,7135.0,215.2894,215.5173,215.23,215.5173,7135.0
2023-11-29 12:40:00,217.56,217.63,217.43,217.54,3208.0,215.5074,215.5767,215.3786,215.4875,3208.0
2023-11-29 12:50:00,217.4,217.51,217.4,217.42,7532.0,215.3489,215.4578,215.3489,215.3687,7532.0
2023-11-29 13:00:00,217.42,217.47,216.79,216.79,1545.0,215.3687,215.4182,214.7446,214.7446,1545.0
2023-11-29 13:10:00,216.89,217.11,216.84,216.96,4890.0,214.8437,215.0616,214.7942,214.913,4890.0
2023-11-29 13:20:00,216.9,217.17,216.9,217.05,1762.0,214.8536,215.121,214.8536,215.0022,1762.0
2023-11-29 13:30:00,217.08,217.1,216.9,217.02,12590.0,215.0319,215.0517,214.8536,214.9725,12590.0
2023-11-29 13:40:00,217.13,217.13,216.91,216.95,2121.0,215.0814,215.0814,214.8635,214.9031,2121.0
2023-11-29 13:50:00,217.08,217.1,216.9,217.04,5025.0,215.0319,215.0517,214.8536,214.9923,5025.0
2023-11-29 14:00:00,217.0,217.09,216.62,216.68,10170.0,214.9526,215.0418,214.5762,214.6357,10170.0
2023-11-29 14:10:00,216.74,217.02,216.73,216.99,3922.0,214.6951,214.9725,214.6852,214.9427,3922.0
2023-11-29 14:20:00,216.86,216.92,216.59,216.59,37264.0,214.814,214.8734,214.5465,214.5465,37264.0
2023-11-29 14:30:00,216.65,216.71,215.83,215.98,3440.0,214.6059,214.6654,213.7937,213.9423,3440.0
2023-11-29 14:40:00,215.96,216.45,215.95,216.42,41108.0,213.9225,214.4078,213.9125,214.3781,41108.0
2023-11-29 14:50:00,216.38,216.56,216.37,216.5,6406.0,214.3385,214.5168,214.3286,214.4574,6406.0
2023-11-29 15:00:00,216.52,216.66,216.5,216.66,17111.0,214.4772,214.6159,214.4574,214.6159,17111.0
2023-11-29 15:10:00,216.67,216.68,216.05,216.46,28021.0,214.6258,214.6357,214.0116,214.4177,28021.0
2023-11-29 15:20:00,216.4,216.51,216.19,216.51,17426.0,214.3583,214.4673,214.1503,214.4673,17426.0
2023-11-29 15:30:00,216.52,216.7,216.4,216.4,14589.0,214.4772,214.6555,214.3583,214.3583,14589.0
2023-11-29 15:40:00,216.45,216.88,216.4,216.81,19436.0,214.4078,214.8338,214.3583,214.7644,19436.0
2023-11-29 15:50:00,216.83,216.84,216.39,216.73,106100.0,214.7842,214.7942,214.3484,214.6852,106100.0
2023-11-30 09:30:00,216.62,216.78,215.72,216.08,11289.0,214.5762,214.7347,213.6847,214.0413,11289.0
2023-11-30 09:40:00,215.92,216.1,215.45,215.67,12357.0,213.8828,214.0611,213.4173,213.6352,12357.0
2023-11-30 09:50:00,215.68,216.73,215.68,216.59,6828.0,213.6451,214.6852,213.6451,214.5465,6828.0
2023-11-30 10:00:00,216.59,216.61,216.0,216.47,7871.0,214.5465,214.5663,213.9621,214.4276,7871.0
2023-11-30 10:10:00,216.32,216.83,216.28,216.55,4612.0,214.2791,214.7842,214.2394,214.5069,4612.0
2023-11-30 10:20:00,216.66,217.38,216.66,216.98,5799.0,214.6159,215.3291,214.6159,214.9328,5799.0
2023-11-30 10:30:00,216.81,217.37,216.58,216.59,5442.0,214.7644,215.3192,214.5366,214.5465,5442.0
2023-11-30 10:40:00,216.75,217.22,216.73,216.92,8364.0,214.705,215.1706,214.6852,214.8734,8364.0
2023-11-30 10:50:00,217.0,217.36,216.93,217.31,3341.0,214.9526,215.3092,214.8833,215.2597,3341.0
2023-11-30 11:00:00,217.35,217.59,217.29,217.36,2471.0,215.2993,215.5371,215.2399,215.3092,2471.0
2023-11-30 11:10:00,217.31,217.41,217.08,217.08,4904.0,215.2597,215.3588,215.0319,215.0319,4904.0
2023-11-30 11:20:00,217.03,217.21,217.0,217.0,3005.0,214.9824,215.1607,214.9526,214.9526,3005.0
2023-11-30 11:30:00,216.92,216.97,216.53,216.54,4827.0,214.8734,214.9229,214.4871,214.497,4827.0
2023-11-30 11:40:00,216.59,216.7,216.21,216.39,10132.0,214.5465,214.6555,214.1701,214.3484,10132.0
2023-11-30 11:50:00,216.41,216.68,216.04,216.04,19846.0,214.3682,214.6357,214.0017,214.0017,19846.0
2023-11-30 12:00:00,216.03,216.13,215.84,216.06,12863.0,213.9918,214.0909,213.8036,214.0215,12863.0
2023-11-30 12:10:00,216.12,216.48,215.76,216.05,66533.0,214.0809,214.4375,213.7243,214.0116,66533.0
2023-11-30 12:20:00,216.0,216.09,215.69,216.04,27967.0,213.9621,214.0512,213.655,214.0017,27967.0
2023-11-30 12:30:00,216.2,216.26,215.76,215.88,2600.0,214.1602,214.2196,213.7243,213.8432,2600.0
2023-11-30 12:40:00,215.96,216.37,215.76,216.19,3022.0,213.9225,214.3286,213.7243,214.1503,3022.0
2023-11-30 12:50:00,216.17,216.22,215.7,215.9,12917.0,214.1305,214.18,213.6649,213.863,12917.0
2023-11-30 13:00:00,215.85,216.2,215.4,215.66,28400.0,213.8135,214.1602,213.3677,213.6253,28400.0
2023-11-30 13:10:00,215.59,216.05,215.43,216.05,10788.0,213.5559,214.0116,213.3975,214.0116,10788.0
2023-11-30 13:20:00,216.07,216.47,216.07,216.44,4666.0,214.0314,214.4276,214.0314,214.3979,4666.0
2023-11-30 13:30:00,216.22,216.55,216.17,216.41,6392.0,214.18,214.5069,214.1305,214.3682,6392.0
2023-11-30 13:40:00,216.45,216.6,216.39,216.46,1688.0,214.4078,214.5564,214.3484,214.4177,1688.0
2023-11-30 13:50:00,216.45,216.72,216.28,216.72,3812.0,214.4078,214.6753,214.2394,214.6753,3812.0
2023-11-30 14:00:00,216.71,217.19,216.67,217.19,3664.0,214.6654,215.1409,214.6258,215.1409,3664.0
2023-11-30 14:10:00,217.15,217.33,217.07,217.22,7056.0,215.1012,215.2795,215.022,215.1706,7056.0
2023-11-30 14:20:00,217.13,217.14,217.01,217.03,3636.0,215.0814,215.0913,214.9625,214.9824,3636.0
2023-11-30 14:30:00,216.94,217.24,216.88,217.11,6005.0,214.8932,215.1904,214.8338,215.0616,6005.0
2023-11-30 14:40:00,217.22,217.25,216.99,216.99,4409.0,215.1706,215.2003,214.9427,214.9427,4409.0
2023-11-30 14:50:00,217.08,217.21,216.75,216.8,16431.0,215.0319,215.1607,214.705,214.7545,16431.0
2023-11-30 15:00:00,216.81,216.84,216.2,216.27,53868.0,214.7644,214.7942,214.1602,214.2295,53868.0
2023-11-30 15:10:00,216.27,216.72,216.2,216.72,8612.0,214.2295,214.6753,214.1602,214.6753,8612.0
2023-11-30 15:20:00,216.64,216.65,216.3,216.37,16347.0,214.596,214.6059,214.2592,214.3286,16347.0
2023-11-30 15:30:00,216.39,216.73,216.39,216.59,13744.0,214.3484,214.6852,214.3484,214.5465,13744.0
2023-11-30 15:40:00,216.69,217.38,216.58,217.23,41905.0,214.6456,215.3291,214.5366,215.1805,41905.0
2023-11-30 15:50:00,217.25,217.95,217.2,217.63,86636.0,215.2003,215.8937,215.1508,215.5767,86636.0
2023-12-01 09:30:00,217.17,218.44,216.86,218.06,41939.0,215.121,216.3791,214.814,216.0026,41939.0
2023-12-01 09:40:00,217.88,218.28,217.11,218.28,5023.0,215.8243,216.2206,215.0616,216.2206,5023.0
2023-12-01 09:50:00,217.97,218.5,217.75,217.87,8493.0,215.9135,216.4385,215.6956,215.8144,8493.0
2023-12-01 10:00:00,218.15,219.25,218.0,218.95,14841.0,216.0918,217.1814,215.9432,216.8842,14841.0
2023-12-01 10:10:00,218.72,218.74,217.21,217.47,9289.0,216.6564,216.6762,215.1607,215.4182,9289.0
2023-12-01 10:20:00,217.77,218.31,217.73,217.94,6562.0,215.7154,216.2503,215.6758,215.8838,6562.0
2023-12-01 10:30:00,217.97,218.68,217.55,218.53,10495.0,215.9135,216.6168,215.4975,216.4682,10495.0
2023-12-01 10:40:00,218.69,218.86,218.37,218.45,7698.0,216.6267,216.7951,216.3097,216.389,7698.0
2023-12-01 10:50:00,218.47,218.62,218.14,218.32,6452.0,216.4088,216.5574,216.0819,216.2602,6452.0
2023-12-01 11:00:00,218.24,218.48,217.68,218.4,20438.0,216.1809,216.4187,215.6262,216.3394,20438.0
2023-12-01 11:10:00,218.56,219.63,218.48,219.4,6321.0,216.4979,217.5578,216.4187,217.33,6321.0
2023-12-01 11:20:00,219.37,220.22,219.16,220.22,5204.0,217.3003,218.1423,217.0923,218.1423,5204.0
2023-12-01 11:30:00,220.23,220.82,219.76,220.72,7471.0,218.1522,218.7366,217.6866,218.6375,7471.0
2023-12-01 11:40:00,220.88,221.53,220.81,221.35,13411.0,218.796,219.4399,218.7267,219.2616,13411.0
2023-12-01 11:50:00,221.31,222.17,221.31,221.68,12158.0,219.222,220.0739,219.222,219.5885,12158.0
2023-12-01 12:00:00,221.67,222.13,221.47,221.93,12667.0,219.5786,220.0342,219.3805,219.8361,12667.0
2023-12-01 12:10:00,221.85,222.39,221.45,221.46,14610.0,219.7569,220.2918,219.3607,219.3706,14610.0
2023-12-01 12:20:00,221.44,221.61,221.26,221.41,6319.0,219.3508,219.5191,219.1725,219.321,6319.0
2023-12-01 12:30:00,221.3,221.46,221.16,221.43,3182.0,219.2121,219.3706,219.0734,219.3408,3182.0
2023-12-01 12:40:00,221.4,221.65,221.3,221.65,5763.0,219.3111,219.5588,219.2121,219.5588,5763.0
2023-12-01 12:50:00,221.55,221.67,221.42,221.59,5029.0,219.4597,219.5786,219.3309,219.4993,5029.0
2023-12-01 13:00:00,221.74,221.87,221.54,221.59,5475.0,219.6479,219.7767,219.4498,219.4993,5475.0
2023-12-01 13:10:00,221.7,221.83,221.66,221.73,3226.0,219.6083,219.7371,219.5687,219.638,3226.0
2023-12-01 13:20:00,221.78,222.06,221.78,222.01,6241.0,219.6875,219.9649,219.6875,219.9154,6241.0
2023-12-01 13:30:00,221.93,221.99,221.68,221.81,3507.0,219.8361,219.8956,219.5885,219.7173,3507.0
2023-12-01 13:40:00,221.75,222.05,221.74,221.92,4134.0,219.6578,219.955,219.6479,219.8262,4134.0
2023-12-01 13:50:00,222.05,222.06,221.71,221.79,17472.0,219.955,219.9649,219.6182,219.6974,17472.0
2023-12-01 14:00:00,221.84,222.0,221.53,221.55,11677.0,219.747,219.9055,219.4399,219.4597,11677.0
2023-12-01 14:10:00,221.59,221.89,221.47,221.74,10408.0,219.4993,219.7965,219.3805,219.6479,10408.0
2023-12-01 14:20:00,221.74,222.02,221.64,221.96,10015.0,219.6479,219.9253,219.5489,219.8658,10015.0
2023-12-01 14:30:00,221.97,222.17,221.88,222.16,9250.0,219.8758,220.0739,219.7866,220.064,9250.0
2023-12-01 14:40:00,222.18,222.3,221.61,221.73,7167.0,220.0838,220.2026,219.5191,219.638,7167.0
2023-12-01 14:50:00,221.87,222.14,221.77,221.89,9727.0,219.7767,220.0441,219.6776,219.7965,9727.0
2023-12-01 15:00:00,221.76,221.91,221.45,221.69,8893.0,219.6677,219.8163,219.3607,219.5984,8893.0
2023-12-01 15:10:00,221.69,221.83,221.51,221.54,4158.0,219.5984,219.7371,219.4201,219.4498,4158.0
2023-12-01 15:20:00,221.59,222.0,221.54,221.87,10432.0,219.4993,219.9055,219.4498,219.7767,10432.0
2023-12-01 15:30:00,221.94,222.43,221.84,222.02,34135.0,219.846,220.3314,219.747,219.9253,34135.0
2023-12-01 15:40:00,222.11,222.39,221.97,222.25,36831.0,220.0144,220.2918,219.8758,220.1531,36831.0
2023-12-01 15:50:00,222.25,222.49,221.95,222.25,149873.0,220.1531,220.3908,219.8559,220.1531,149873.0
2023-12-04 09:30:00,220.26,223.71,220.26,223.46,16400.0,218.1819,221.5993,218.1819,221.3517,16400.0
2023-12-04 09:40:00,223.23,224.91,222.92,224.9,4125.0,221.1239,222.788,220.8168,222.7781,4125.0
2023-12-04 09:50:00,224.85,224.88,223.37,223.64,9076.0,222.7286,222.7583,221.2625,221.53,9076.0
2023-12-04 10:00:00,223.3,224.49,223.3,224.18,12218.0,221.1932,222.372,221.1932,222.0649,12218.0
2023-12-04 10:10:00,224.34,224.34,223.8,224.05,9468.0,222.2234,222.2234,221.6885,221.9361,9468.0
2023-12-04 10:20:00,224.14,224.14,223.32,223.32,7099.0,222.0253,222.0253,221.213,221.213,7099.0
2023-12-04 10:30:00,223.27,223.99,223.22,223.9,25937.0,221.1635,221.8767,221.114,221.7875,25937.0
2023-12-04 10:40:00,224.03,224.42,223.9,224.23,7971.0,221.9163,222.3026,221.7875,222.1144,7971.0
2023-12-04 10:50:00,224.14,224.14,223.03,223.11,17918.0,222.0253,222.0253,220.9258,221.005,17918.0
2023-12-04 11:00:00,223.1,223.1,222.57,223.01,16899.0,220.9951,220.9951,220.4701,220.9059,16899.0
2023-12-04 11:10:00,222.87,223.29,222.75,223.29,6091.0,220.7673,221.1833,220.6484,221.1833,6091.0
2023-12-04 11:20:00,223.34,223.53,223.17,223.36,11883.0,221.2328,221.421,221.0644,221.2526,11883.0
2023-12-04 11:30:00,223.22,223.5,223.08,223.08,5929.0,221.114,221.3913,220.9753,220.9753,5929.0
2023-12-04 11:40:00,223.14,223.53,223.13,223.43,8983.0,221.0347,221.421,221.0248,221.322,8983.0
2023-12-04 11:50:00,223.44,223.91,223.39,223.88,16617.0,221.3319,221.7974,221.2824,221.7677,16617.0
2023-12-04 12:00:00,223.92,223.94,223.08,223.19,6045.0,221.8074,221.8272,220.9753,221.0842,6045.0
2023-12-04 12:10:00,223.1,223.45,223.1,223.31,5246.0,220.9951,221.3418,220.9951,221.2031,5246.0
2023-12-04 12:20:00,223.27,223.35,223.08,223.18,4383.0,221.1635,221.2427,220.9753,221.0743,4383.0
2023-12-04 12:30:00,223.18,223.4,223.1,223.27,15977.0,221.0743,221.2923,220.9951,221.1635,15977.0
2023-12-04 12:40:00,223.36,223.81,223.33,223.8,4267.0,221.2526,221.6984,221.2229,221.6885,4267.0
2023-12-04 12:50:00,223.86,223.86,223.65,223.76,2959.0,221.7479,221.7479,221.5399,221.6489,2959.0
2023-12-04 13:00:00,223.68,223.68,223.25,223.33,5090.0,221.5696,221.5696,221.1437,221.2229,5090.0
2023-12-04 13:10:00,223.34,223.49,223.15,223.41,5023.0,221.2328,221.3814,221.0446,221.3022,5023.0
2023-12-04 13:20:00,223.41,223.43,222.97,223.03,14105.0,221.3022,221.322,220.8663,220.9258,14105.0
2023-12-04 13:30:00,222.95,223.4,222.94,223.4,10264.0,220.8465,221.2923,220.8366,221.2923,10264.0
2023-12-04 13:40:00,223.45,223.69,223.37,223.59,3558.0,221.3418,221.5795,221.2625,221.4805,3558.0
2023-12-04 13:50:00,223.53,223.72,223.37,223.48,4025.0,221.421,221.6092,221.2625,221.3715,4025.0
2023-12-04 14:00:00,223.52,223.56,223.15,223.24,5777.0,221.4111,221.4508,221.0446,221.1338,5777.0
2023-12-04 14:10:00,223.18,223.65,223.18,223.62,3018.0,221.0743,221.5399,221.0743,221.5102,3018.0
2023-12-04 14:20:00,223.61,223.61,223.32,223.5,4458.0,221.5003,221.5003,221.213,221.3913,4458.0
2023-12-04 14:30:00,223.52,223.67,223.37,223.58,2014.0,221.4111,221.5597,221.2625,221.4706,2014.0
2023-12-04 14:40:00,223.56,223.96,223.55,223.87,3320.0,221.4508,221.847,221.4408,221.7578,3320.0
2023-12-04 14:50:00,223.84,223.93,223.62,223.63,4143.0,221.7281,221.8173,221.5102,221.5201,4143.0
2023-12-04 15:00:00,223.66,223.86,223.47,223.68,10849.0,221.5498,221.7479,221.3616,221.5696,10849.0
2023-12-04 15:10:00,223.61,224.28,223.55,224.24,5543.0,221.5003,222.164,221.4408,222.1243,5543.0
2023-12-04 15:20:00,224.24,224.26,223.82,223.83,7726.0,222.1243,222.1441,221.7083,221.7182,7726.0
2023-12-04 15:30:00,223.86,224.52,223.72,224.52,11049.0,221.7479,222.4017,221.6092,222.4017,11049.0
2023-12-04 15:40:00,224.45,225.09,224.41,224.95,16334.0,222.3324,222.9663,222.2927,222.8276,16334.0
2023-12-04 15:50:00,225.02,225.21,224.76,225.14,56854.0,222.897,223.0852,222.6394,223.0158,56854.0
2023-12-05 09:30:00,223.92,225.54,221.78,221.86,10123.0,221.8074,223.4121,219.6875,219.7668,10123.0
2023-12-05 09:40:00,222.32,224.09,222.32,223.73,6276.0,220.2224,221.9757,220.2224,221.6191,6276.0
2023-12-05 09:50:00,223.72,223.83,222.79,222.88,3005.0,221.6092,221.7182,220.688,220.7772,3005.0
2023-12-05 10:00:00,223.73,224.32,223.5,223.85,9297.0,221.6191,222.2036,221.3913,221.738,9297.0
2023-12-05 10:10:00,223.63,223.76,223.25,223.52,17073.0,221.5201,221.6489,221.1437,221.4111,17073.0
2023-12-05 10:20:00,223.53,223.76,223.0,223.41,4478.0,221.421,221.6489,220.896,221.3022,4478.0
2023-12-05 10:30:00,223.55,223.62,223.1,223.22,17994.0,221.4408,221.5102,220.9951,221.114,17994.0
2023-12-05 10:40:00,223.17,223.98,223.17,223.97,6472.0,221.0644,221.8668,221.0644,221.8569,6472.0
2023-12-05 10:50:00,223.84,224.12,223.65,223.95,5164.0,221.7281,222.0055,221.5399,221.8371,5164.0
2023-12-05 11:00:00,223.95,223.95,223.35,223.46,16278.0,221.8371,221.8371,221.2427,221.3517,16278.0
2023-12-05 11:10:00,223.22,223.28,222.32,222.59,3001.0,221.114,221.1734,220.2224,220.4899,3001.0
2023-12-05 11:20:00,222.25,223.11,222.23,223.11,11977.0,220.1531,221.005,220.1333,221.005,11977.0
2023-12-05 11:30:00,223.15,223.58,223.04,223.49,4267.0,221.0446,221.4706,220.9357,221.3814,4267.0
2023-12-05 11:40:00,223.49,223.71,223.18,223.18,20387.0,221.3814,221.5993,221.0743,221.0743,20387.0
2023-12-05 11:50:00,223.13,223.13,221.93,222.55,7674.0,221.0248,221.0248,219.8361,220.4503,7674.0
2023-12-05 12:00:00,222.53,222.72,222.3,222.72,3433.0,220.4305,220.6187,220.2026,220.6187,3433.0
2023-12-05 12:10:00,222.68,222.68,222.3,222.45,6024.0,220.5791,220.5791,220.2026,220.3512,6024.0
2023-12-05 12:20:00,222.31,222.45,222.11,222.45,23498.0,220.2125,220.3512,220.0144,220.3512,23498.0
2023-12-05 12:30:00,222.2,222.2,221.79,222.1,2090.0,220.1036,220.1036,219.6974,220.0045,2090.0
2023-12-05 12:40:00,221.84,222.17,221.68,222.12,23697.0,219.747,220.0739,219.5885,220.0243,23697.0
2023-12-05 12:50:00,222.07,222.12,221.84,222.0,5243.0,219.9748,220.0243,219.747,219.9055,5243.0
2023-12-05 13:00:00,221.99,222.38,221.99,222.25,19156.0,219.8956,220.2819,219.8956,220.1531,19156.0
2023-12-05 13:10:00,222.24,222.58,222.15,222.49,8185.0,220.1432,220.48,220.0541,220.3908,8185.0
2023-12-05 13:20:00,222.44,222.57,222.35,222.35,3901.0,220.3413,220.4701,220.2522,220.2522,3901.0
2023-12-05 13:30:00,222.35,222.54,222.35,222.35,24495.0,220.2522,220.4404,220.2522,220.2522,24495.0
2023-12-05 13:40:00,222.35,222.43,222.0,222.3,39182.0,220.2522,220.3314,219.9055,220.2026,39182.0
2023-12-05 13:50:00,222.21,222.59,222.07,222.59,13112.0,220.1135,220.4899,219.9748,220.4899,13112.0
2023-12-05 14:00:00,222.8,222.8,222.38,222.64,30068.0,220.6979,220.6979,220.2819,220.5394,30068.0
2023-12-05 14:10:00,222.65,222.92,222.61,222.77,6942.0,220.5493,220.8168,220.5097,220.6682,6942.0
2023-12-05 14:20:00,222.81,222.81,222.55,222.55,3000.0,220.7078,220.7078,220.4503,220.4503,3000.0
2023-12-05 14:30:00,222.64,222.69,222.55,222.56,1411.0,220.5394,220.589,220.4503,220.4602,1411.0
2023-12-05 14:40:00,222.57,222.78,222.55,222.78,5096.0,220.4701,220.6781,220.4503,220.6781,5096.0
2023-12-05 14:50:00,222.72,223.05,222.72,222.89,4701.0,220.6187,220.9456,220.6187,220.7871,4701.0
2023-12-05 15:00:00,222.89,222.9,222.55,222.66,7571.0,220.7871,220.797,220.4503,220.5592,7571.0
2023-12-05 15:10:00,222.75,223.06,222.75,222.97,3460.0,220.6484,220.9555,220.6484,220.8663,3460.0
2023-12-05 15:20:00,223.09,223.1,222.86,222.9,4525.0,220.9852,220.9951,220.7574,220.797,4525.0
2023-12-05 15:30:00,222.91,222.91,222.56,222.73,7170.0,220.8069,220.8069,220.4602,220.6286,7170.0
2023-12-05 15:40:00,222.73,222.98,222.72,222.86,37237.0,220.6286,220.8762,220.6187,220.7574,37237.0
2023-12-05 15:50:00,222.87,223.61,222.79,223.58,50928.0,220.7673,221.5003,220.688,221.4706,50928.0
2023-12-06 09:30:00,225.89,225.89,224.48,224.97,8823.0,223.7588,223.7588,222.3621,222.8474,8823.0
2023-12-06 09:40:00,224.6,225.77,224.51,224.82,30644.0,222.4809,223.6399,222.3918,222.6989,30644.0
2023-12-06 09:50:00,225.0,225.36,224.52,224.88,24232.0,222.8772,223.2338,222.4017,222.7583,24232.0
2023-12-06 10:00:00,225.42,225.64,225.14,225.14,1800.0,223.2932,223.5111,223.0158,223.0158,1800.0
2023-12-06 10:10:00,225.53,225.57,225.24,225.29,2400.0,223.4022,223.4418,223.1149,223.1644,2400.0
2023-12-06 10:20:00,225.09,225.09,224.51,224.71,4529.0,222.9663,222.9663,222.3918,222.5899,4529.0
2023-12-06 10:30:00,224.78,225.23,224.78,224.99,2728.0,222.6592,223.105,222.6592,222.8673,2728.0
2023-12-06 10:40:00,224.84,224.85,224.61,224.76,1867.0,222.7187,222.7286,222.4908,222.6394,1867.0
2023-12-06 10:50:00,224.68,224.91,224.38,224.5,21373.0,222.5602,222.788,222.263,222.3819,21373.0
2023-12-06 11:00:00,224.41,224.62,224.36,224.51,1802.0,222.2927,222.5007,222.2432,222.3918,1802.0
2023-12-06 11:10:00,224.6,225.01,224.6,224.84,5827.0,222.4809,222.8871,222.4809,222.7187,5827.0
2023-12-06 11:20:00,224.86,225.05,224.8,224.89,9929.0,222.7385,222.9267,222.6791,222.7682,9929.0
2023-12-06 11:30:00,224.8,224.99,224.52,224.81,11761.0,222.6791,222.8673,222.4017,222.689,11761.0
2023-12-06 11:40:00,224.62,224.91,224.62,224.8,1762.0,222.5007,222.788,222.5007,222.6791,1762.0
2023-12-06 11:50:00,224.89,225.07,224.84,225.07,2305.0,222.7682,222.9465,222.7187,222.9465,2305.0
2023-12-06 12:00:00,225.06,225.06,224.76,224.92,2080.0,222.9366,222.9366,222.6394,222.7979,2080.0
2023-12-06 12:10:00,225.0,225.09,224.8,224.91,1923.0,222.8772,222.9663,222.6791,222.788,1923.0
2023-12-06 12:20:00,224.87,224.88,224.7,224.72,1632.0,222.7484,222.7583,222.58,222.5998,1632.0
2023-12-06 12:30:00,224.7,224.85,224.7,224.8,3991.0,222.58,222.7286,222.58,222.6791,3991.0
2023-12-06 12:40:00,224.94,225.03,224.67,224.86,10421.0,222.8177,222.9069,222.5503,222.7385,10421.0
2023-12-06 12:50:00,224.86,224.99,224.86,224.92,32296.0,222.7385,222.8673,222.7385,222.7979,32296.0
2023-12-06 13:00:00,224.89,225.02,224.4,224.84,15786.0,222.7682,222.897,222.2828,222.7187,15786.0
2023-12-06 13:10:00,224.81,224.82,224.6,224.73,3809.0,222.689,222.6989,222.4809,222.6097,3809.0
2023-12-06 13:20:00,224.73,225.06,224.73,224.89,2162.0,222.6097,222.9366,222.6097,222.7682,2162.0
2023-12-06 13:30:00,224.92,225.14,224.86,225.14,1300.0,222.7979,223.0158,222.7385,223.0158,1300.0
2023-12-06 13:40:00,224.92,225.08,224.92,225.08,807.0,222.7979,222.9564,222.7979,222.9564,807.0
2023-12-06 13:50:00,225.06,225.12,224.92,225.03,1068.0,222.9366,222.996,222.7979,222.9069,1068.0
2023-12-06 14:00:00,225.14,225.29,225.04,225.23,3721.0,223.0158,223.1644,222.9168,223.105,3721.0
2023-12-06 14:10:00,225.17,225.2,224.87,224.96,4529.0,223.0456,223.0753,222.7484,222.8375,4529.0
2023-12-06 14:20:00,224.9,224.9,224.7,224.8,3304.0,222.7781,222.7781,222.58,222.6791,3304.0
2023-12-06 14:30:00,224.83,224.92,224.7,224.7,12780.0,222.7088,222.7979,222.58,222.58,12780.0
2023-12-06 14:40:00,224.75,224.81,224.64,224.65,20893.0,222.6295,222.689,222.5206,222.5305,20893.0
2023-12-06 14:50:00,224.7,224.71,224.23,224.56,14510.0,222.58,222.5899,222.1144,222.4413,14510.0
2023-12-06 15:00:00,224.55,224.7,224.55,224.6,8028.0,222.4314,222.58,222.4314,222.4809,8028.0
2023-12-06 15:10:00,224.6,224.62,224.26,224.5,12862.0,222.4809,222.5007,222.1441,222.3819,12862.0
2023-12-06 15:20:00,224.5,224.53,223.83,224.02,15743.0,222.3819,222.4116,221.7182,221.9064,15743.0
2023-12-06 15:30:00,223.78,224.04,223.66,224.03,17087.0,221.6687,221.9262,221.5498,221.9163,17087.0
2023-12-06 15:40:00,224.03,224.32,224.0,224.28,22175.0,221.9163,222.2036,221.8866,222.164,22175.0
2023-12-06 15:50:00,224.25,224.66,224.18,224.56,105420.0,222.1342,222.5404,222.0649,222.4413,105420.0
2023-12-07 09:30:00,224.58,225.0,223.75,223.76,9397.0,222.4611,222.8772,221.639,221.6489,9397.0
2023-12-07 09:40:00,223.67,224.44,223.2,223.44,3489.0,221.5597,222.3224,221.0941,221.3319,3489.0
2023-12-07 09:50:00,223.48,224.57,223.29,223.86,4318.0,221.3715,222.4512,221.1833,221.7479,4318.0
2023-12-07 10:00:00,224.14,224.45,223.4,223.42,6306.0,222.0253,222.3324,221.2923,221.3121,6306.0
2023-12-07 10:10:00,223.48,224.04,223.26,224.03,3841.0,221.3715,221.9262,221.1536,221.9163,3841.0
2023-12-07 10:20:00,224.09,224.25,223.8,224.09,6714.0,221.9757,222.1342,221.6885,221.9757,6714.0
2023-12-07 10:30:00,224.26,224.29,223.8,223.93,13002.0,222.1441,222.1739,221.6885,221.8173,13002.0
2023-12-07 10:40:00,223.81,223.95,223.08,223.51,15781.0,221.6984,221.8371,220.9753,221.4012,15781.0
2023-12-07 10:50:00,223.5,224.0,223.5,223.84,14881.0,221.3913,221.8866,221.3913,221.7281,14881.0
2023-12-07 11:00:00,224.05,224.1,223.6,223.9,11457.0,221.9361,221.9857,221.4904,221.7875,11457.0
2023-12-07 11:10:00,223.7,223.7,222.91,223.05,2034.0,221.5894,221.5894,220.8069,220.9456,2034.0
2023-12-07 11:20:00,223.04,223.69,223.01,223.56,13409.0,220.9357,221.5795,220.9059,221.4508,13409.0
2023-12-07 11:30:00,223.4,223.88,223.39,223.88,8610.0,221.2923,221.7677,221.2824,221.7677,8610.0
2023-12-07 11:40:00,223.96,224.08,223.7,223.92,2812.0,221.847,221.9658,221.5894,221.8074,2812.0
2023-12-07 11:50:00,223.95,224.31,223.63,224.21,16346.0,221.8371,222.1937,221.5201,222.0946,16346.0
2023-12-07 12:00:00,224.18,224.33,224.14,224.27,3014.0,222.0649,222.2135,222.0253,222.1541,3014.0
2023-12-07 12:10:00,224.12,224.42,224.07,224.34,6077.0,222.0055,222.3026,221.9559,222.2234,6077.0
2023-12-07 12:20:00,224.49,224.49,223.8,223.91,2952.0,222.372,222.372,221.6885,221.7974,2952.0
2023-12-07 12:30:00,224.06,224.33,224.05,224.19,3753.0,221.946,222.2135,221.9361,222.0748,3753.0
2023-12-07 12:40:00,224.24,224.24,223.89,223.89,2202.0,222.1243,222.1243,221.7776,221.7776,2202.0
2023-12-07 12:50:00,223.72,223.93,223.7,223.85,6312.0,221.6092,221.8173,221.5894,221.738,6312.0
2023-12-07 13:00:00,223.78,224.12,223.78,224.05,2868.0,221.6687,222.0055,221.6687,221.9361,2868.0
2023-12-07 13:10:00,224.12,224.13,223.83,224.05,3227.0,222.0055,222.0154,221.7182,221.9361,3227.0
2023-12-07 13:20:00,223.95,224.25,223.95,224.05,5697.0,221.8371,222.1342,221.8371,221.9361,5697.0
2023-12-07 13:30:00,224.03,224.42,223.88,224.42,3546.0,221.9163,222.3026,221.7677,222.3026,3546.0
2023-12-07 13:40:00,224.27,224.47,224.25,224.47,930.0,222.1541,222.3522,222.1342,222.3522,930.0
2023-12-07 13:50:00,224.45,224.57,224.41,224.41,1656.0,222.3324,222.4512,222.2927,222.2927,1656.0
2023-12-07 14:00:00,224.44,224.76,224.43,224.76,2624.0,222.3224,222.6394,222.3125,222.6394,2624.0
2023-12-07 14:10:00,224.78,224.79,224.61,224.74,3522.0,222.6592,222.6691,222.4908,222.6196,3522.0
2023-12-07 14:20:00,224.71,224.89,224.67,224.67,5059.0,222.5899,222.7682,222.5503,222.5503,5059.0
2023-12-07 14:30:00,224.58,224.8,224.54,224.78,3708.0,222.4611,222.6791,222.4215,222.6592,3708.0
2023-12-07 14:40:00,224.65,224.65,224.27,224.41,2502.0,222.5305,222.5305,222.1541,222.2927,2502.0
2023-12-07 14:50:00,224.38,224.57,224.25,224.25,3414.0,222.263,222.4512,222.1342,222.1342,3414.0
2023-12-07 15:00:00,224.25,224.47,224.13,224.42,2711.0,222.1342,222.3522,222.0154,222.3026,2711.0
2023-12-07 15:10:00,224.53,224.78,224.53,224.67,10299.0,222.4116,222.6592,222.4116,222.5503,10299.0
2023-12-07 15:20:00,224.68,224.69,224.35,224.42,8267.0,222.5602,222.5701,222.2333,222.3026,8267.0
2023-12-07 15:30:00,224.5,224.5,224.36,224.4,3808.0,222.3819,222.3819,222.2432,222.2828,3808.0
2023-12-07 15:40:00,224.38,224.58,224.23,224.51,14855.0,222.263,222.4611,222.1144,222.3918,14855.0
2023-12-07 15:50:00,224.46,224.61,224.16,224.25,71586.0,222.3423,222.4908,222.0451,222.1342,71586.0
2023-12-08 09:30:00,226.18,230.7,225.03,230.41,70013.0,224.046,228.5234,222.9069,228.2361,70013.0
2023-12-08 09:40:00,230.12,231.61,229.86,231.61,32577.0,227.9489,229.4248,227.6913,229.4248,32577.0
2023-12-08 09:50:00,231.77,231.77,229.36,229.37,22523.0,229.5833,229.5833,227.196,227.2059,22523.0
2023-12-08 10:00:00,229.63,230.14,228.93,229.77,24835.0,227.4635,227.9687,226.7701,227.6022,24835.0
2023-12-08 10:10:00,229.96,229.96,229.36,229.8,12911.0,227.7904,227.7904,227.196,227.6319,12911.0
2023-12-08 10:20:00,229.81,229.9,229.37,229.38,11326.0,227.6418,227.7309,227.2059,227.2158,11326.0
2023-12-08 10:30:00,229.38,229.67,228.44,228.5,20992.0,227.2158,227.5031,226.2847,226.3441,20992.0
2023-12-08 10:40:00,228.5,229.39,228.5,229.37,21308.0,226.3441,227.2257,226.3441,227.2059,21308.0
2023-12-08 10:50:00,229.27,229.57,228.99,229.49,20153.0,227.1069,227.404,226.8295,227.3248,20153.0
2023-12-08 11:00:00,229.49,229.61,229.22,229.47,12848.0,227.3248,227.4437,227.0573,227.305,12848.0
2023-12-08 11:10:00,229.5,229.5,228.7,228.7,15427.0,227.3347,227.3347,226.5423,226.5423,15427.0
2023-12-08 11:20:00,228.69,228.91,228.5,228.8,7371.0,226.5323,226.7503,226.3441,226.6413,7371.0
2023-12-08 11:30:00,228.9,229.1,228.41,228.44,8519.0,226.7404,226.9385,226.255,226.2847,8519.0
2023-12-08 11:40:00,228.36,228.73,228.27,228.66,14465.0,226.2055,226.572,226.1163,226.5026,14465.0
2023-12-08 11:50:00,228.73,228.79,228.51,228.63,18878.0,226.572,226.6314,226.354,226.4729,18878.0
2023-12-08 12:00:00,228.63,228.9,228.53,228.89,59413.0,226.4729,226.7404,226.3739,226.7305,59413.0
2023-12-08 12:10:00,228.77,228.87,228.33,228.65,10871.0,226.6116,226.7107,226.1757,226.4927,10871.0
2023-12-08 12:20:00,228.61,228.69,228.32,228.49,13777.0,226.4531,226.5323,226.1658,226.3342,13777.0
2023-12-08 12:30:00,228.53,228.69,228.1,228.41,11124.0,226.3739,226.5323,225.9479,226.255,11124.0
2023-12-08 12:40:00,228.41,228.57,228.17,228.54,8680.0,226.255,226.4135,226.0173,226.3838,8680.0
2023-12-08 12:50:00,228.56,228.71,228.25,228.25,10005.0,226.4036,226.5522,226.0965,226.0965,10005.0
2023-12-08 13:00:00,228.25,228.36,228.1,228.1,10118.0,226.0965,226.2055,225.9479,225.9479,10118.0
2023-12-08 13:10:00,228.22,228.43,228.08,228.4,14567.0,226.0668,226.2748,225.9281,226.2451,14567.0
2023-12-08 13:20:00,228.26,228.74,228.19,228.72,21537.0,226.1064,226.5819,226.0371,226.5621,21537.0
2023-12-08 13:30:00,228.64,228.88,228.47,228.53,24730.0,226.4828,226.7206,226.3144,226.3739,24730.0
2023-12-08 13:40:00,228.51,228.64,228.31,228.56,13622.0,226.354,226.4828,226.1559,226.4036,13622.0
2023-12-08 13:50:00,228.61,229.0,228.5,228.96,21760.0,226.4531,226.8394,226.3441,226.7998,21760.0
2023-12-08 14:00:00,228.98,229.06,228.84,228.99,21811.0,226.8196,226.8989,226.6809,226.8295,21811.0
2023-12-08 14:10:00,229.05,229.26,228.98,229.15,23202.0,226.889,227.097,226.8196,226.988,23202.0
2023-12-08 14:20:00,229.21,229.32,229.06,229.15,14032.0,227.0474,227.1564,226.8989,226.988,14032.0
2023-12-08 14:30:00,229.18,229.47,229.17,229.46,21552.0,227.0177,227.305,227.0078,227.2951,21552.0
2023-12-08 14:40:00,229.46,229.75,229.25,229.65,29302.0,227.2951,227.5823,227.0871,227.4833,29302.0
2023-12-08 14:50:00,229.65,230.04,229.6,229.63,19233.0,227.4833,227.8696,227.4338,227.4635,19233.0
2023-12-08 15:00:00,229.62,229.82,229.16,229.36,24426.0,227.4536,227.6517,226.9979,227.196,24426.0
2023-12-08 15:10:00,229.31,229.43,229.17,229.25,20483.0,227.1465,227.2654,227.0078,227.0871,20483.0
2023-12-08 15:20:00,229.22,229.23,228.6,228.7,32079.0,227.0573,227.0673,226.4432,226.5423,32079.0
2023-12-08 15:30:00,228.72,228.86,228.41,228.64,69955.0,226.5621,226.7007,226.255,226.4828,69955.0
2023-12-08 15:40:00,228.52,229.2,228.5,229.14,73817.0,226.364,227.0375,226.3441,226.9781,73817.0
2023-12-08 15:50:00,229.14,229.25,228.24,228.29,256389.0,226.9781,227.0871,226.0866,226.1361,256389.0
2023-12-11 09:30:00,227.51,229.99,227.51,229.97,43155.0,225.3635,227.8201,225.3635,227.8003,43155.0
2023-12-11 09:40:00,229.75,230.84,229.52,230.68,7960.0,227.5823,228.6621,227.3545,228.5036,7960.0
2023-12-11 09:50:00,230.69,230.75,229.48,230.01,11576.0,228.5135,228.5729,227.3149,227.8399,11576.0
2023-12-11 10:00:00,230.01,230.34,229.71,229.98,8036.0,227.8399,228.1668,227.5427,227.8102,8036.0
2023-12-11 10:10:00,229.96,230.09,229.64,230.02,8350.0,227.7904,227.9191,227.4734,227.8498,8350.0
2023-12-11 10:20:00,230.12,230.25,229.94,230.01,7271.0,227.9489,228.0776,227.7706,227.8399,7271.0
2023-12-11 10:30:00,230.05,230.56,230.05,230.33,7916.0,227.8795,228.3847,227.8795,228.1569,7916.0
2023-12-11 10:40:00,230.5,230.68,230.3,230.49,9954.0,228.3253,228.5036,228.1272,228.3154,9954.0
2023-12-11 10:50:00,230.56,231.1,230.56,230.86,4742.0,228.3847,228.9196,228.3847,228.6819,4742.0
2023-12-11 11:00:00,230.89,231.23,230.77,230.95,10862.0,228.7116,229.0484,228.5927,228.771,10862.0
2023-12-11 11:10:00,230.89,230.89,230.22,230.58,7344.0,228.7116,228.7116,228.0479,228.4045,7344.0
2023-12-11 11:20:00,230.52,230.75,230.49,230.67,4828.0,228.3451,228.5729,228.3154,228.4937,4828.0
2023-12-11 11:30:00,230.69,231.14,230.67,231.14,13181.0,228.5135,228.9592,228.4937,228.9592,13181.0
2023-12-11 11:40:00,231.12,231.32,230.91,231.18,6754.0,228.9394,229.1375,228.7314,228.9989,6754.0
2023-12-11 11:50:00,231.18,231.23,230.92,231.12,5125.0,228.9989,229.0484,228.7413,228.9394,5125.0
2023-12-11 12:00:00,231.05,231.19,231.02,231.11,17410.0,228.8701,229.0088,228.8404,228.9295,17410.0
2023-12-11 12:10:00,231.11,231.11,230.93,231.06,7816.0,228.9295,228.9295,228.7512,228.88,7816.0
2023-12-11 12:20:00,231.0,231.09,230.88,230.95,8596.0,228.8206,228.9097,228.7017,228.771,8596.0
2023-12-11 12:30:00,230.93,231.19,230.9,231.11,10077.0,228.7512,229.0088,228.7215,228.9295,10077.0
2023-12-11 12:40:00,231.08,231.31,231.08,231.15,4882.0,228.8998,229.1276,228.8998,228.9691,4882.0
2023-12-11 12:50:00,231.15,231.29,231.15,231.24,4233.0,228.9691,229.1078,228.9691,229.0583,4233.0
2023-12-11 13:00:00,231.25,231.58,231.17,231.51,14528.0,229.0682,229.3951,228.989,229.3257,14528.0
2023-12-11 13:10:00,231.52,231.61,231.15,231.22,5613.0,229.3356,229.4248,228.9691,229.0385,5613.0
2023-12-11 13:20:00,231.22,231.79,231.22,231.79,4131.0,229.0385,229.6031,229.0385,229.6031,4131.0
2023-12-11 13:30:00,231.74,231.74,231.14,231.16,21510.0,229.5536,229.5536,228.9592,228.979,21510.0
2023-12-11 13:40:00,231.15,231.42,231.14,231.34,4089.0,228.9691,229.2366,228.9592,229.1573,4089.0
2023-12-11 13:50:00,231.33,231.42,231.23,231.33,6538.0,229.1474,229.2366,229.0484,229.1474,6538.0
2023-12-11 14:00:00,231.36,231.48,231.36,231.41,1265.0,229.1772,229.296,229.1772,229.2267,1265.0
2023-12-11 14:10:00,231.41,231.56,231.23,231.25,11990.0,229.2267,229.3753,229.0484,229.0682,11990.0
2023-12-11 14:20:00,231.29,231.53,231.29,231.5,2551.0,229.1078,229.3456,229.1078,229.3158,2551.0
2023-12-11 14:30:00,231.47,231.51,231.31,231.47,5722.0,229.2861,229.3257,229.1276,229.2861,5722.0
2023-12-11 14:40:00,231.45,231.52,231.31,231.45,4802.0,229.2663,229.3356,229.1276,229.2663,4802.0
2023-12-11 14:50:00,231.49,231.52,231.41,231.42,21327.0,229.3059,229.3356,229.2267,229.2366,21327.0
2023-12-11 15:00:00,231.42,231.98,231.42,231.98,14467.0,229.2366,229.7913,229.2366,229.7913,14467.0
2023-12-11 15:10:00,231.98,232.0,231.81,231.98,7599.0,229.7913,229.8111,229.6229,229.7913,7599.0
2023-12-11 15:20:00,231.98,232.17,231.93,232.06,20403.0,229.7913,229.9795,229.7418,229.8706,20403.0
2023-12-11 15:30:00,232.03,232.21,232.0,232.09,34955.0,229.8408,230.0191,229.8111,229.9003,34955.0
2023-12-11 15:40:00,232.09,232.14,231.74,231.9,46230.0,229.9003,229.9498,229.5536,229.7121,46230.0
2023-12-11 15:50:00,231.9,232.33,231.83,231.98,91673.0,229.7121,230.138,229.6427,229.7913,91673.0
2023-12-12 09:30:00,232.8,232.8,230.69,230.99,8673.0,230.6036,230.6036,228.5135,228.8106,8673.0
2023-12-12 09:40:00,231.16,232.08,231.0,231.8,9568.0,228.979,229.8904,228.8206,229.613,9568.0
2023-12-12 09:50:00,232.04,232.32,231.78,232.29,9703.0,229.8507,230.1281,229.5932,230.0984,9703.0
2023-12-12 10:00:00,232.2,232.81,231.86,232.81,9143.0,230.0092,230.6135,229.6724,230.6135,9143.0
2023-12-12 10:10:00,232.81,233.07,232.71,233.06,4984.0,230.6135,230.871,230.5144,230.8611,4984.0
2023-12-12 10:20:00,233.15,233.5,233.15,233.46,7355.0,230.9503,231.297,230.9503,231.2573,7355.0
2023-12-12 10:30:00,233.6,234.12,233.56,234.12,3085.0,231.396,231.9111,231.3564,231.9111,3085.0
2023-12-12 10:40:00,234.18,234.75,234.08,234.63,10809.0,231.9706,232.5352,231.8715,232.4163,10809.0
2023-12-12 10:50:00,234.62,235.07,234.23,234.59,37295.0,232.4064,232.8522,232.0201,232.3767,37295.0
2023-12-12 11:00:00,234.39,234.8,234.23,234.8,9544.0,232.1786,232.5847,232.0201,232.5847,9544.0
2023-12-12 11:10:00,234.79,234.81,234.3,234.32,15280.0,232.5748,232.5946,232.0894,232.1092,15280.0
2023-12-12 11:20:00,234.35,234.54,234.06,234.21,6420.0,232.1389,232.3272,231.8517,232.0003,6420.0
2023-12-12 11:30:00,234.21,234.35,234.06,234.06,6504.0,232.0003,232.1389,231.8517,231.8517,6504.0
2023-12-12 11:40:00,234.08,234.18,233.84,234.05,5995.0,231.8715,231.9706,231.6338,231.8418,5995.0
2023-12-12 11:50:00,234.12,234.25,234.04,234.25,10096.0,231.9111,232.0399,231.8319,232.0399,10096.0
2023-12-12 12:00:00,234.18,234.28,234.0,234.0,14512.0,231.9706,232.0696,231.7923,231.7923,14512.0
2023-12-12 12:10:00,233.95,234.48,233.93,234.45,4616.0,231.7427,232.2677,231.7229,232.238,4616.0
2023-12-12 12:20:00,234.45,234.76,234.45,234.5,6331.0,232.238,232.5451,232.238,232.2875,6331.0
2023-12-12 12:30:00,234.64,234.77,234.5,234.55,4094.0,232.4262,232.555,232.2875,232.3371,4094.0
2023-12-12 12:40:00,234.57,234.66,234.35,234.35,10902.0,232.3569,232.446,232.1389,232.1389,10902.0
2023-12-12 12:50:00,234.34,234.52,234.34,234.52,5605.0,232.129,232.3073,232.129,232.3073,5605.0
2023-12-12 13:00:00,234.47,234.81,234.46,234.66,24730.0,232.2578,232.5946,232.2479,232.446,24730.0
2023-12-12 13:10:00,234.72,234.79,234.51,234.62,11703.0,232.5055,232.5748,232.2974,232.4064,11703.0
2023-12-12 13:20:00,234.63,234.68,234.42,234.48,8242.0,232.4163,232.4658,232.2083,232.2677,8242.0
2023-12-12 13:30:00,234.48,234.58,233.98,234.1,13637.0,232.2677,232.3668,231.7724,231.8913,13637.0
2023-12-12 13:40:00,234.0,234.25,233.73,233.86,8880.0,231.7923,232.0399,231.5248,231.6536,8880.0
2023-12-12 13:50:00,233.8,234.27,233.71,234.27,16731.0,231.5941,232.0597,231.505,232.0597,16731.0
2023-12-12 14:00:00,234.28,234.29,234.19,234.24,5168.0,232.0696,232.0795,231.9805,232.03,5168.0
2023-12-12 14:10:00,234.17,234.48,234.17,234.48,9152.0,231.9606,232.2677,231.9606,232.2677,9152.0
2023-12-12 14:20:00,234.55,234.76,234.4,234.41,6255.0,232.3371,232.5451,232.1885,232.1984,6255.0
2023-12-12 14:30:00,234.41,234.76,234.41,234.68,8041.0,232.1984,232.5451,232.1984,232.4658,8041.0
2023-12-12 14:40:00,234.72,234.72,234.44,234.44,13801.0,232.5055,232.5055,232.2281,232.2281,13801.0
2023-12-12 14:50:00,234.44,234.81,234.44,234.78,5036.0,232.2281,232.5946,232.2281,232.5649,5036.0
2023-12-12 15:00:00,234.77,234.79,234.67,234.68,11001.0,232.555,232.5748,232.4559,232.4658,11001.0
2023-12-12 15:10:00,234.71,235.24,234.67,235.03,21152.0,232.4956,233.0206,232.4559,232.8125,21152.0
2023-12-12 15:20:00,235.03,235.03,234.59,234.8,18480.0,232.8125,232.8125,232.3767,232.5847,18480.0
2023-12-12 15:30:00,234.8,234.8,234.6,234.64,11057.0,232.5847,232.5847,232.3866,232.4262,11057.0
2023-12-12 15:40:00,234.6,234.86,234.52,234.86,33417.0,232.3866,232.6441,232.3073,232.6441,33417.0
2023-12-12 15:50:00,234.88,234.94,234.34,234.55,116266.0,232.6639,232.7234,232.129,232.3371,116266.0
2023-12-13 09:30:00,233.87,235.58,233.87,234.55,14371.0,231.6635,233.3573,231.6635,232.3371,14371.0
2023-12-13 09:40:00,234.76,235.04,234.57,234.93,3480.0,232.5451,232.8224,232.3569,232.7135,3480.0
2023-12-13 09:50:00,234.71,234.94,234.08,234.84,5112.0,232.4956,232.7234,231.8715,232.6243,5112.0
2023-12-13 10:00:00,234.79,234.98,234.45,234.87,5753.0,232.5748,232.763,232.238,232.654,5753.0
2023-12-13 10:10:00,234.86,235.42,234.86,235.31,7928.0,232.6441,233.1989,232.6441,233.0899,7928.0
2023-12-13 10:20:00,235.51,235.63,235.32,235.51,2499.0,233.288,233.4069,233.0998,233.288,2499.0
2023-12-13 10:30:00,235.57,235.57,234.8,234.87,15540.0,233.3474,233.3474,232.5847,232.654,15540.0
2023-12-13 10:40:00,234.96,234.96,234.38,234.78,9582.0,232.7432,232.7432,232.1687,232.5649,9582.0
2023-12-13 10:50:00,234.78,234.95,234.52,234.53,4419.0,232.5649,232.7333,232.3073,232.3173,4419.0
2023-12-13 11:00:00,234.46,234.89,234.46,234.75,1835.0,232.2479,232.6739,232.2479,232.5352,1835.0
2023-12-13 11:10:00,234.75,234.88,234.52,234.52,2511.0,232.5352,232.6639,232.3073,232.3073,2511.0
2023-12-13 11:20:00,234.57,234.65,234.45,234.45,2272.0,232.3569,232.4361,232.238,232.238,2272.0
2023-12-13 11:30:00,234.45,234.71,234.36,234.62,1303.0,232.238,232.4956,232.1489,232.4064,1303.0
2023-12-13 11:40:00,234.56,234.56,234.25,234.53,2118.0,232.347,232.347,232.0399,232.3173,2118.0
2023-12-13 11:50:00,234.5,234.64,234.47,234.56,2186.0,232.2875,232.4262,232.2578,232.347,2186.0
2023-12-13 12:00:00,234.59,234.59,234.11,234.26,7681.0,232.3767,232.3767,231.9012,232.0498,7681.0
2023-12-13 12:10:00,234.2,234.29,233.83,233.94,5437.0,231.9904,232.0795,231.6239,231.7328,5437.0
2023-12-13 12:20:00,233.93,233.97,233.4,233.4,7964.0,231.7229,231.7625,231.1979,231.1979,7964.0
2023-12-13 12:30:00,233.41,233.48,232.92,233.04,7785.0,231.2078,231.2772,230.7224,230.8413,7785.0
2023-12-13 12:40:00,233.01,233.04,232.62,232.77,7265.0,230.8116,230.8413,230.4253,230.5739,7265.0
2023-12-13 12:50:00,232.85,233.07,232.55,233.04,7824.0,230.6531,230.871,230.3559,230.8413,7824.0
2023-12-13 13:00:00,232.98,233.08,232.68,232.81,13412.0,230.7819,230.8809,230.4847,230.6135,13412.0
2023-12-13 13:10:00,232.83,232.93,232.72,232.9,2917.0,230.6333,230.7323,230.5243,230.7026,2917.0
2023-12-13 13:20:00,232.85,232.94,232.61,232.91,5506.0,230.6531,230.7423,230.4154,230.7125,5506.0
2023-12-13 13:30:00,232.94,233.15,232.92,232.95,3755.0,230.7423,230.9503,230.7224,230.7522,3755.0
2023-12-13 13:40:00,233.12,233.33,233.01,233.3,3523.0,230.9206,231.1286,230.8116,231.0989,3523.0
2023-12-13 13:50:00,233.33,233.81,233.32,233.74,2000.0,231.1286,231.604,231.1187,231.5347,2000.0
2023-12-13 14:00:00,233.74,236.99,233.74,236.62,23146.0,231.5347,234.754,231.5347,234.3875,23146.0
2023-12-13 14:10:00,236.83,237.91,236.76,237.91,21338.0,234.5956,235.6654,234.5262,235.6654,21338.0
2023-12-13 14:20:00,238.02,238.6,237.92,238.45,9798.0,235.7743,236.3489,235.6753,236.2003,9798.0
2023-12-13 14:30:00,238.46,239.7,238.16,239.7,21354.0,236.2102,237.4385,235.913,237.4385,21354.0
2023-12-13 14:40:00,239.62,240.65,239.53,240.46,23352.0,237.3592,238.3795,237.2701,238.1913,23352.0
2023-12-13 14:50:00,240.33,240.99,240.13,240.9,31442.0,238.0625,238.7163,237.8644,238.6272,31442.0
2023-12-13 15:00:00,240.9,242.04,240.89,241.86,24627.0,238.6272,239.7564,238.6172,239.5781,24627.0
2023-12-13 15:10:00,241.81,241.87,240.91,241.0,43224.0,239.5286,239.588,238.6371,238.7262,43224.0
2023-12-13 15:20:00,241.02,241.21,240.09,240.35,27430.0,238.746,238.9342,237.8248,238.0823,27430.0
2023-12-13 15:30:00,240.29,241.93,240.29,241.93,23789.0,238.0229,239.6474,238.0229,239.6474,23789.0
2023-12-13 15:40:00,241.97,242.6,241.6,242.46,38030.0,239.6871,240.3111,239.3205,240.1724,38030.0
2023-12-13 15:50:00,242.51,242.51,241.48,241.94,109724.0,240.222,240.222,239.2017,239.6573,109724.0
2023-12-14 09:30:00,244.7,246.88,243.03,245.75,40380.0,242.3913,244.5507,240.7371,243.4314,40380.0
2023-12-14 09:40:00,245.83,249.2,245.82,247.94,42279.0,243.5106,246.8488,243.5007,245.6007,42279.0
2023-12-14 09:50:00,247.66,248.4,247.32,248.26,21303.0,245.3234,246.0564,244.9866,245.9177,21303.0
2023-12-14 10:00:00,248.5,250.6,248.5,250.39,20979.0,246.1554,248.2356,246.1554,248.0276,20979.0
2023-12-14 10:10:00,250.4,251.08,248.13,248.64,59886.0,248.0375,248.7111,245.7889,246.2941,59886.0
2023-12-14 10:20:00,248.6,250.21,248.19,250.03,21725.0,246.2545,247.8493,245.8484,247.671,21725.0
2023-12-14 10:30:00,250.0,250.14,248.23,248.58,9220.0,247.6413,247.78,245.888,246.2347,9220.0
2023-12-14 10:40:00,248.73,248.79,247.95,248.79,12298.0,246.3833,246.4427,245.6106,246.4427,12298.0
2023-12-14 10:50:00,248.7,250.4,248.69,250.4,24129.0,246.3536,248.0375,246.3437,248.0375,24129.0
2023-12-14 11:00:00,250.33,251.89,250.15,251.51,18171.0,247.9682,249.5135,247.7899,249.137,18171.0
2023-12-14 11:10:00,251.58,252.07,250.76,250.8,19233.0,249.2064,249.6918,248.3941,248.4337,19233.0
2023-12-14 11:20:00,250.86,251.33,250.78,251.02,15303.0,248.4932,248.9587,248.4139,248.6517,15303.0
2023-12-14 11:30:00,251.15,251.48,251.04,251.28,10728.0,248.7804,249.1073,248.6715,248.9092,10728.0
2023-12-14 11:40:00,251.32,252.14,251.27,251.89,14178.0,248.9488,249.7611,248.8993,249.5135,14178.0
2023-12-14 11:50:00,251.86,252.08,251.85,251.97,14256.0,249.4837,249.7017,249.4738,249.5927,14256.0
2023-12-14 12:00:00,252.01,252.03,251.39,251.82,25083.0,249.6323,249.6521,249.0182,249.4441,25083.0
2023-12-14 12:10:00,251.75,251.78,251.2,251.23,19889.0,249.3748,249.4045,248.83,248.8597,19889.0
2023-12-14 12:20:00,251.25,251.49,250.92,251.13,6831.0,248.8795,249.1172,248.5526,248.7606,6831.0
2023-12-14 12:30:00,251.18,251.2,250.77,250.93,9889.0,248.8102,248.83,248.404,248.5625,9889.0
2023-12-14 12:40:00,250.86,250.93,250.77,250.82,5143.0,248.4932,248.5625,248.404,248.4536,5143.0
2023-12-14 12:50:00,250.9,250.9,249.78,249.8,5294.0,248.5328,248.5328,247.4234,247.4432,5294.0
2023-12-14 13:00:00,249.79,249.92,248.99,249.14,9559.0,247.4333,247.562,246.6408,246.7894,9559.0
2023-12-14 13:10:00,249.23,249.59,249.0,249.59,24533.0,246.8786,247.2352,246.6507,247.2352,24533.0
2023-12-14 13:20:00,249.47,249.64,248.86,248.92,6296.0,247.1163,247.2847,246.512,246.5715,6296.0
2023-12-14 13:30:00,248.89,249.23,248.81,249.09,20184.0,246.5418,246.8786,246.4625,246.7399,20184.0
2023-12-14 13:40:00,249.09,249.31,248.81,248.9,10187.0,246.7399,246.9578,246.4625,246.5517,10187.0
2023-12-14 13:50:00,248.89,248.91,247.87,248.44,19335.0,246.5418,246.5616,245.5314,246.096,19335.0
2023-12-14 14:00:00,248.52,248.95,248.48,248.5,10484.0,246.1753,246.6012,246.1356,246.1554,10484.0
2023-12-14 14:10:00,248.53,248.71,248.38,248.67,15258.0,246.1852,246.3635,246.0366,246.3238,15258.0
2023-12-14 14:20:00,248.71,248.99,248.38,248.5,52673.0,246.3635,246.6408,246.0366,246.1554,52673.0
2023-12-14 14:30:00,248.53,248.53,247.48,247.51,13659.0,246.1852,246.1852,245.1451,245.1748,13659.0
2023-12-14 14:40:00,247.6,247.78,247.39,247.63,8556.0,245.2639,245.4422,245.0559,245.2937,8556.0
2023-12-14 14:50:00,247.63,248.09,247.42,247.99,21331.0,245.2937,245.7493,245.0856,245.6503,21331.0
2023-12-14 15:00:00,248.06,248.09,247.52,247.87,33907.0,245.7196,245.7493,245.1847,245.5314,33907.0
2023-12-14 15:10:00,247.99,247.99,247.45,247.96,17636.0,245.6503,245.6503,245.1154,245.6205,17636.0
2023-12-14 15:20:00,247.96,248.14,247.81,247.89,15925.0,245.6205,245.7988,245.472,245.5512,15925.0
2023-12-14 15:30:00,247.93,248.22,247.55,247.71,84059.0,245.5908,245.8781,245.2144,245.3729,84059.0
2023-12-14 15:40:00,247.71,247.78,246.95,246.95,35595.0,245.3729,245.4422,244.6201,244.6201,35595.0
2023-12-14 15:50:00,246.95,247.39,246.6,246.71,160609.0,244.6201,245.0559,244.2734,244.3823,160609.0
2023-12-15 09:30:00,245.41,247.89,245.0,245.45,226073.0,243.0946,245.5512,242.6885,243.1342,226073.0
2023-12-15 09:40:00,245.45,246.53,245.11,246.2,33524.0,243.1342,244.204,242.7974,243.8771,33524.0
2023-12-15 09:50:00,246.38,246.45,245.21,245.93,14435.0,244.0554,244.1248,242.8965,243.6097,14435.0
2023-12-15 10:00:00,246.05,248.61,245.88,247.77,89002.0,243.7286,246.2644,243.5602,245.4323,89002.0
2023-12-15 10:10:00,247.7,248.07,247.33,247.93,16896.0,245.363,245.7295,244.9965,245.5908,16896.0
2023-12-15 10:20:00,248.06,248.96,248.02,248.82,12893.0,245.7196,246.6111,245.68,246.4724,12893.0
2023-12-15 10:30:00,248.66,248.94,248.12,248.31,29342.0,246.3139,246.5913,245.779,245.9672,29342.0
2023-12-15 10:40:00,248.44,248.62,248.2,248.43,5531.0,246.096,246.2743,245.8583,246.0861,5531.0
2023-12-15 10:50:00,248.41,249.2,248.34,249.19,6704.0,246.0663,246.8488,245.997,246.8389,6704.0
2023-12-15 11:00:00,249.15,249.21,248.22,248.35,7018.0,246.7993,246.8587,245.8781,246.0069,7018.0
2023-12-15 11:10:00,248.26,248.36,247.72,247.88,3699.0,245.9177,246.0168,245.3828,245.5413,3699.0
2023-12-15 11:20:00,247.86,248.02,247.56,247.7,4676.0,245.5215,245.68,245.2243,245.363,4676.0
2023-12-15 11:30:00,247.73,247.85,247.21,247.21,4571.0,245.3927,245.5116,244.8776,244.8776,4571.0
2023-12-15 11:40:00,247.22,247.3,246.55,246.77,8942.0,244.8875,244.9668,244.2238,244.4418,8942.0
2023-12-15 11:50:00,246.72,247.34,246.72,247.31,3499.0,244.3922,245.0064,244.3922,244.9767,3499.0
2023-12-15 12:00:00,247.35,247.41,247.13,247.41,25133.0,245.0163,245.0757,244.7984,245.0757,25133.0
2023-12-15 12:10:00,247.23,247.94,247.23,247.87,13625.0,244.8974,245.6007,244.8974,245.5314,13625.0
2023-12-15 12:20:00,247.77,248.45,247.75,247.98,12957.0,245.4323,246.1059,245.4125,245.6404,12957.0
2023-12-15 12:30:00,247.94,248.07,247.59,247.59,13966.0,245.6007,245.7295,245.254,245.254,13966.0
2023-12-15 12:40:00,247.58,247.58,247.19,247.36,4984.0,245.2441,245.2441,244.8578,245.0262,4984.0
2023-12-15 12:50:00,247.45,247.51,246.72,246.81,17428.0,245.1154,245.1748,244.3922,244.4814,17428.0
2023-12-15 13:00:00,246.72,246.87,246.51,246.57,4110.0,244.3922,244.5408,244.1842,244.2437,4110.0
2023-12-15 13:10:00,246.58,246.72,246.22,246.38,3619.0,244.2536,244.3922,243.897,244.0554,3619.0
2023-12-15 13:20:00,246.3,246.53,245.98,246.53,8172.0,243.9762,244.204,243.6592,244.204,8172.0
2023-12-15 13:30:00,246.52,246.52,245.67,245.81,8833.0,244.1941,244.1941,243.3521,243.4908,8833.0
2023-12-15 13:40:00,245.86,245.86,245.14,245.54,4072.0,243.5404,243.5404,242.8271,243.2234,4072.0
2023-12-15 13:50:00,245.56,245.66,245.27,245.35,4712.0,243.2432,243.3422,242.9559,243.0352,4712.0
2023-12-15 14:00:00,245.37,245.38,245.0,245.15,2820.0,243.055,243.0649,242.6885,242.8371,2820.0
2023-12-15 14:10:00,245.07,245.63,244.95,245.33,4647.0,242.7578,243.3125,242.6389,243.0154,4647.0
2023-12-15 14:20:00,245.42,245.46,244.87,245.09,9719.0,243.1045,243.1441,242.5597,242.7776,9719.0
2023-12-15 14:30:00,244.99,245.72,244.99,245.67,22340.0,242.6786,243.4017,242.6786,243.3521,22340.0
2023-12-15 14:40:00,245.72,245.8,245.15,245.15,10374.0,243.4017,243.4809,242.8371,242.8371,10374.0
2023-12-15 14:50:00,245.17,245.3,244.96,245.26,10260.0,242.8569,242.9856,242.6488,242.946,10260.0
2023-12-15 15:00:00,245.32,245.41,245.14,245.15,6837.0,243.0054,243.0946,242.8271,242.8371,6837.0
2023-12-15 15:10:00,245.19,245.39,244.84,244.92,27918.0,242.8767,243.0748,242.53,242.6092,27918.0
2023-12-15 15:20:00,244.94,245.07,244.87,244.94,22877.0,242.629,242.7578,242.5597,242.629,22877.0
2023-12-15 15:30:00,244.98,245.11,244.85,244.98,30929.0,242.6687,242.7974,242.5399,242.6687,30929.0
2023-12-15 15:40:00,244.97,245.08,244.93,245.04,57516.0,242.6588,242.7677,242.6191,242.7281,57516.0
2023-12-15 15:50:00,245.06,245.5,244.47,244.6,144674.0,242.7479,243.1838,242.1635,242.2922,144674.0
2023-12-18 09:30:00,251.43,252.6,248.16,249.33,44754.0,249.0578,250.2168,245.8187,246.9776,44754.0
2023-12-18 09:40:00,249.47,250.41,247.66,249.83,15115.0,247.1163,248.0474,245.3234,247.4729,15115.0
2023-12-18 09:50:00,249.45,250.03,249.34,249.77,22407.0,247.0965,247.671,246.9875,247.4135,22407.0
2023-12-18 10:00:00,249.81,251.09,249.65,250.83,14195.0,247.4531,248.721,247.2946,248.4635,14195.0
2023-12-18 10:10:00,250.9,251.18,249.69,249.74,16943.0,248.5328,248.8102,247.3342,247.3837,16943.0
2023-12-18 10:20:00,249.69,249.98,249.2,249.59,7514.0,247.3342,247.6215,246.8488,247.2352,7514.0
2023-12-18 10:30:00,249.51,249.59,248.59,248.7,19012.0,247.1559,247.2352,246.2446,246.3536,19012.0
2023-12-18 10:40:00,248.68,248.98,248.35,248.96,13067.0,246.3337,246.6309,246.0069,246.6111,13067.0
2023-12-18 10:50:00,248.8,249.21,248.19,248.94,10883.0,246.4526,246.8587,245.8484,246.5913,10883.0
2023-12-18 11:00:00,248.94,248.97,248.33,248.45,37114.0,246.5913,246.621,245.987,246.1059,37114.0
2023-12-18 11:10:00,248.37,248.94,248.07,248.08,13449.0,246.0267,246.5913,245.7295,245.7394,13449.0
2023-12-18 11:20:00,248.08,248.08,247.12,247.32,8280.0,245.7394,245.7394,244.7885,244.9866,8280.0
2023-12-18 11:30:00,247.41,247.57,247.2,247.43,11585.0,245.0757,245.2342,244.8677,245.0955,11585.0
2023-12-18 11:40:00,247.43,248.19,247.43,248.17,6200.0,245.0955,245.8484,245.0955,245.8286,6200.0
2023-12-18 11:50:00,248.23,248.44,248.15,248.36,22106.0,245.888,246.096,245.8087,246.0168,22106.0
2023-12-18 12:00:00,248.4,249.11,248.4,248.82,32483.0,246.0564,246.7597,246.0564,246.4724,32483.0
2023-12-18 12:10:00,248.89,249.64,248.89,249.57,7747.0,246.5418,247.2847,246.5418,247.2154,7747.0
2023-12-18 12:20:00,249.59,249.79,249.39,249.61,5825.0,247.2352,247.4333,247.037,247.255,5825.0
2023-12-18 12:30:00,249.64,249.73,248.89,248.89,10566.0,247.2847,247.3738,246.5418,246.5418,10566.0
2023-12-18 12:40:00,249.03,249.32,248.97,249.2,9184.0,246.6804,246.9677,246.621,246.8488,9184.0
2023-12-18 12:50:00,249.15,249.37,249.03,249.33,5993.0,246.7993,247.0172,246.6804,246.9776,5993.0
2023-12-18 13:00:00,249.36,249.43,248.79,249.05,23843.0,247.0073,247.0767,246.4427,246.7003,23843.0
2023-12-18 13:10:00,249.05,249.33,249.05,249.31,4162.0,246.7003,246.9776,246.7003,246.9578,4162.0
2023-12-18 13:20:00,249.38,249.44,248.92,249.13,6345.0,247.0271,247.0866,246.5715,246.7795,6345.0
2023-12-18 13:30:00,249.17,249.17,248.95,249.01,6666.0,246.8191,246.8191,246.6012,246.6606,6666.0
2023-12-18 13:40:00,249.02,249.13,248.85,248.94,8640.0,246.6705,246.7795,246.5021,246.5913,8640.0
2023-12-18 13:50:00,248.96,249.15,248.87,249.14,11065.0,246.6111,246.7993,246.522,246.7894,11065.0
2023-12-18 14:00:00,249.14,249.3,248.89,248.98,6708.0,246.7894,246.9479,246.5418,246.6309,6708.0
2023-12-18 14:10:00,248.97,249.25,248.88,249.13,6085.0,246.621,246.8984,246.5319,246.7795,6085.0
2023-12-18 14:20:00,249.09,249.26,248.85,249.1,10811.0,246.7399,246.9083,246.5021,246.7498,10811.0
2023-12-18 14:30:00,249.15,249.17,248.77,249.03,7717.0,246.7993,246.8191,246.4229,246.6804,7717.0
2023-12-18 14:40:00,249.01,249.43,249.01,249.21,10998.0,246.6606,247.0767,246.6606,246.8587,10998.0
2023-12-18 14:50:00,249.24,249.24,248.95,248.95,7920.0,246.8885,246.8885,246.6012,246.6012,7920.0
2023-12-18 15:00:00,248.92,249.15,248.83,249.05,10206.0,246.5715,246.7993,246.4823,246.7003,10206.0
2023-12-18 15:10:00,249.06,249.37,248.93,249.3,16765.0,246.7102,247.0172,246.5814,246.9479,16765.0
2023-12-18 15:20:00,249.32,249.44,249.15,249.18,11026.0,246.9677,247.0866,246.7993,246.829,11026.0
2023-12-18 15:30:00,249.16,249.26,249.1,249.26,32981.0,246.8092,246.9083,246.7498,246.9083,32981.0
2023-12-18 15:40:00,249.24,249.33,249.16,249.32,19502.0,246.8885,246.9776,246.8092,246.9677,19502.0
2023-12-18 15:50:00,249.33,249.34,249.15,249.31,82011.0,246.9776,246.9875,246.7993,246.9578,82011.0
2023-12-19 09:30:00,251.0,251.0,249.26,249.81,10636.0,248.6319,248.6319,246.9083,247.4531,10636.0
2023-12-19 09:40:00,249.52,250.13,248.86,250.09,8034.0,247.1658,247.7701,246.512,247.7304,8034.0
2023-12-19 09:50:00,250.11,250.35,248.83,248.83,13300.0,247.7503,247.988,246.4823,246.4823,13300.0
2023-12-19 10:00:00,248.82,248.93,248.25,248.26,8409.0,246.4724,246.5814,245.9078,245.9177,8409.0
2023-12-19 10:10:00,248.37,248.44,247.86,248.36,11018.0,246.0267,246.096,245.5215,246.0168,11018.0
2023-12-19 10:20:00,248.21,248.77,248.16,248.5,13513.0,245.8682,246.4229,245.8187,246.1554,13513.0
2023-12-19 10:30:00,248.24,248.72,248.08,248.47,19894.0,245.8979,246.3734,245.7394,246.1257,19894.0
2023-12-19 10:40:00,248.47,248.7,248.42,248.62,11003.0,246.1257,246.3536,246.0762,246.2743,11003.0
2023-12-19 10:50:00,248.56,249.01,248.53,249.01,4622.0,246.2149,246.6606,246.1852,246.6606,4622.0
2023-12-19 11:00:00,248.99,249.42,248.79,249.36,5119.0,246.6408,247.0668,246.4427,247.0073,5119.0
2023-12-19 11:10:00,249.29,250.01,249.26,249.92,11071.0,246.938,247.6512,246.9083,247.562,11071.0
2023-12-19 11:20:00,249.92,250.22,249.91,249.92,4680.0,247.562,247.8592,247.5521,247.562,4680.0
2023-12-19 11:30:00,249.99,250.06,249.31,249.5,9443.0,247.6314,247.7007,246.9578,247.146,9443.0
2023-12-19 11:40:00,249.51,249.79,249.5,249.52,3538.0,247.1559,247.4333,247.146,247.1658,3538.0
2023-12-19 11:50:00,249.51,249.52,249.05,249.22,4561.0,247.1559,247.1658,246.7003,246.8687,4561.0
2023-12-19 12:00:00,249.12,249.36,249.06,249.17,1643.0,246.7696,247.0073,246.7102,246.8191,1643.0
2023-12-19 12:10:00,249.28,249.31,249.11,249.28,1837.0,246.9281,246.9578,246.7597,246.9281,1837.0
2023-12-19 12:20:00,249.31,249.48,249.16,249.48,3305.0,246.9578,247.1262,246.8092,247.1262,3305.0
2023-12-19 12:30:00,249.51,249.56,249.17,249.29,4811.0,247.1559,247.2054,246.8191,246.938,4811.0
2023-12-19 12:40:00,249.23,249.23,249.0,249.0,6235.0,246.8786,246.8786,246.6507,246.6507,6235.0
2023-12-19 12:50:00,249.03,249.22,248.98,248.99,7978.0,246.6804,246.8687,246.6309,246.6408,7978.0
2023-12-19 13:00:00,248.99,249.1,248.9,248.96,4214.0,246.6408,246.7498,246.5517,246.6111,4214.0
2023-12-19 13:10:00,248.82,248.93,248.72,248.87,2741.0,246.4724,246.5814,246.3734,246.522,2741.0
2023-12-19 13:20:00,248.93,249.05,248.84,248.91,1615.0,246.5814,246.7003,246.4922,246.5616,1615.0
2023-12-19 13:30:00,249.03,249.08,248.93,248.93,1803.0,246.6804,246.73,246.5814,246.5814,1803.0
2023-12-19 13:40:00,248.91,249.18,248.72,248.94,6608.0,246.5616,246.829,246.3734,246.5913,6608.0
2023-12-19 13:50:00,248.99,249.04,248.89,248.97,1820.0,246.6408,246.6904,246.5418,246.621,1820.0
2023-12-19 14:00:00,248.96,248.96,248.39,248.39,6014.0,246.6111,246.6111,246.0465,246.0465,6014.0
2023-12-19 14:10:00,248.39,248.67,248.07,248.2,4829.0,246.0465,246.3238,245.7295,245.8583,4829.0
2023-12-19 14:20:00,248.2,248.3,248.11,248.25,7892.0,245.8583,245.9573,245.7691,245.9078,7892.0
2023-12-19 14:30:00,248.12,248.23,247.77,247.78,9015.0,245.779,245.888,245.4323,245.4422,9015.0
2023-12-19 14:40:00,247.75,247.75,246.77,246.87,13008.0,245.4125,245.4125,244.4418,244.5408,13008.0
2023-12-19 14:50:00,246.87,247.15,246.79,247.15,8323.0,244.5408,244.8182,244.4616,244.8182,8323.0
2023-12-19 15:00:00,247.18,247.42,247.14,247.31,7085.0,244.8479,245.0856,244.8083,244.9767,7085.0
2023-12-19 15:10:00,247.34,247.88,247.32,247.88,8764.0,245.0064,245.5413,244.9866,245.5413,8764.0
2023-12-19 15:20:00,248.01,248.33,247.95,248.33,6027.0,245.6701,245.987,245.6106,245.987,6027.0
2023-12-19 15:30:00,248.34,248.4,247.96,248.07,8599.0,245.997,246.0564,245.6205,245.7295,8599.0
2023-12-19 15:40:00,248.07,248.14,247.26,247.35,18396.0,245.7295,245.7988,244.9271,245.0163,18396.0
2023-12-19 15:50:00,247.44,247.55,246.15,246.4,121194.0,245.1054,245.2144,243.8276,244.0753,121194.0
2023-12-20 09:30:00,245.75,246.43,245.01,246.03,23078.0,243.4314,244.105,242.6984,243.7087,23078.0
2023-12-20 09:40:00,246.07,246.15,244.64,244.68,7886.0,243.7484,243.8276,242.3319,242.3715,7886.0
2023-12-20 09:50:00,244.83,244.86,243.61,243.8,11450.0,242.5201,242.5498,241.3116,241.4998,11450.0
2023-12-20 10:00:00,243.89,244.78,243.89,244.42,41339.0,241.5889,242.4705,241.5889,242.1139,41339.0
2023-12-20 10:10:00,244.56,244.57,243.91,244.08,35162.0,242.2526,242.2625,241.6088,241.7771,35162.0
2023-12-20 10:20:00,244.03,244.71,243.85,244.13,94050.0,241.7276,242.4012,241.5493,241.8267,94050.0
2023-12-20 10:30:00,244.14,244.8,243.89,244.1,98178.0,241.8366,242.4904,241.5889,241.797,98178.0
2023-12-20 10:40:00,244.26,244.73,243.98,244.37,38107.0,241.9554,242.421,241.6781,242.0644,38107.0
2023-12-20 10:50:00,244.27,244.56,244.11,244.56,28151.0,241.9654,242.2526,241.8069,242.2526,28151.0
2023-12-20 11:00:00,244.56,244.74,244.4,244.49,22251.0,242.2526,242.4309,242.0941,242.1833,22251.0
2023-12-20 11:10:00,244.5,244.66,244.21,244.56,13416.0,242.1932,242.3517,241.9059,242.2526,13416.0
2023-12-20 11:20:00,244.56,244.57,244.17,244.34,29398.0,242.2526,242.2625,241.8663,242.0347,29398.0
2023-12-20 11:30:00,244.35,244.58,244.19,244.35,84521.0,242.0446,242.2724,241.8861,242.0446,84521.0
2023-12-20 11:40:00,244.37,244.75,244.32,244.49,31496.0,242.0644,242.4408,242.0149,242.1833,31496.0
2023-12-20 11:50:00,244.49,244.52,244.1,244.17,18158.0,242.1833,242.213,241.797,241.8663,18158.0
2023-12-20 12:00:00,244.22,244.43,243.79,243.85,8570.0,241.9158,242.1238,241.4899,241.5493,8570.0
2023-12-20 12:10:00,243.87,244.02,243.51,243.59,14300.0,241.5691,241.7177,241.2125,241.2918,14300.0
2023-12-20 12:20:00,243.53,243.75,243.39,243.39,6627.0,241.2323,241.4503,241.0937,241.0937,6627.0
2023-12-20 12:30:00,243.39,243.54,242.94,243.28,11352.0,241.0937,241.2422,240.6479,240.9847,11352.0
2023-12-20 12:40:00,243.31,243.48,243.14,243.48,10001.0,241.0144,241.1828,240.846,241.1828,10001.0
2023-12-20 12:50:00,243.48,243.55,243.31,243.47,7432.0,241.1828,241.2521,241.0144,241.1729,7432.0
2023-12-20 13:00:00,243.48,243.52,243.14,243.17,8241.0,241.1828,241.2224,240.846,240.8757,8241.0
2023-12-20 13:10:00,243.18,243.22,242.95,243.14,8315.0,240.8856,240.9253,240.6578,240.846,8315.0
2023-12-20 13:20:00,243.01,243.09,242.43,242.91,15794.0,240.7172,240.7965,240.1427,240.6182,15794.0
2023-12-20 13:30:00,242.91,243.05,242.79,242.89,9129.0,240.6182,240.7569,240.4993,240.5984,9129.0
2023-12-20 13:40:00,242.86,242.88,242.57,242.62,8849.0,240.5687,240.5885,240.2814,240.3309,8849.0
2023-12-20 13:50:00,242.62,242.67,242.28,242.31,8768.0,240.3309,240.3805,239.9941,240.0238,8768.0
2023-12-20 14:00:00,242.24,242.31,241.6,241.74,9692.0,239.9545,240.0238,239.3205,239.4592,9692.0
2023-12-20 14:10:00,241.72,242.08,241.68,241.91,6989.0,239.4394,239.796,239.3998,239.6276,6989.0
2023-12-20 14:20:00,241.93,242.01,241.77,241.88,10257.0,239.6474,239.7267,239.4889,239.5979,10257.0
2023-12-20 14:30:00,241.86,241.92,240.88,240.89,6642.0,239.5781,239.6375,238.6073,238.6172,6642.0
2023-12-20 14:40:00,240.78,241.04,240.26,240.51,11664.0,238.5083,238.7658,237.9932,238.2408,11664.0
2023-12-20 14:50:00,240.48,240.58,239.19,239.72,17209.0,238.2111,238.3102,236.9333,237.4583,17209.0
2023-12-20 15:00:00,239.52,239.67,238.56,239.15,9386.0,237.2602,237.4088,236.3092,236.8937,9386.0
2023-12-20 15:10:00,239.24,240.76,239.23,240.67,27819.0,236.9828,238.4885,236.9729,238.3993,27819.0
2023-12-20 15:20:00,240.63,240.86,239.16,239.16,12710.0,238.3597,238.5875,236.9036,236.9036,12710.0
2023-12-20 15:30:00,239.22,239.53,238.77,238.92,7848.0,236.963,237.2701,236.5172,236.6658,7848.0
2023-12-20 15:40:00,238.98,239.1,238.42,238.54,27204.0,236.7253,236.8441,236.1705,236.2894,27204.0
2023-12-20 15:50:00,238.72,238.94,237.53,237.81,130782.0,236.4677,236.6856,235.2889,235.5663,130782.0
2023-12-21 09:30:00,239.43,240.69,238.2,240.45,40425.0,237.171,238.4191,235.9526,238.1814,40425.0
2023-12-21 09:40:00,240.19,240.99,239.54,240.99,6655.0,237.9238,238.7163,237.28,238.7163,6655.0
2023-12-21 09:50:00,240.75,241.72,240.75,240.81,8745.0,238.4786,239.4394,238.4786,238.538,8745.0
2023-12-21 10:00:00,240.96,241.19,240.06,240.07,16741.0,238.6866,238.9144,237.7951,237.805,16741.0
2023-12-21 10:10:00,240.17,242.14,240.05,241.43,35382.0,237.904,239.8555,237.7852,239.1521,35382.0
2023-12-21 10:20:00,241.25,241.5,240.57,240.64,7191.0,238.9738,239.2215,238.3003,238.3696,7191.0
2023-12-21 10:30:00,240.46,240.83,239.84,239.94,5546.0,238.1913,238.5578,237.5772,237.6762,5546.0
2023-12-21 10:40:00,239.81,240.63,239.58,240.28,9960.0,237.5474,238.3597,237.3196,238.013,9960.0
2023-12-21 10:50:00,240.23,240.67,239.92,240.67,7730.0,237.9635,238.3993,237.6564,238.3993,7730.0
2023-12-21 11:00:00,240.89,241.15,240.78,240.91,4797.0,238.6172,238.8748,238.5083,238.6371,4797.0
2023-12-21 11:10:00,240.84,241.11,240.48,240.78,14189.0,238.5677,238.8352,238.2111,238.5083,14189.0
2023-12-21 11:20:00,240.98,241.15,240.84,240.85,2643.0,238.7064,238.8748,238.5677,238.5776,2643.0
2023-12-21 11:30:00,241.0,241.07,240.75,240.78,4610.0,238.7262,238.7955,238.4786,238.5083,4610.0
2023-12-21 11:40:00,240.82,241.07,240.81,240.93,3547.0,238.5479,238.7955,238.538,238.6569,3547.0
2023-12-21 11:50:00,241.0,241.07,240.55,240.59,3004.0,238.7262,238.7955,238.2805,238.3201,3004.0
2023-12-21 12:00:00,240.33,240.53,240.03,240.24,5684.0,238.0625,238.2606,237.7654,237.9734,5684.0
2023-12-21 12:10:00,240.25,240.79,240.25,240.5,3651.0,237.9833,238.5182,237.9833,238.2309,3651.0
2023-12-21 12:20:00,240.53,240.61,240.28,240.43,3247.0,238.2606,238.3399,238.013,238.1616,3247.0
2023-12-21 12:30:00,240.47,240.8,240.47,240.59,2755.0,238.2012,238.5281,238.2012,238.3201,2755.0
2023-12-21 12:40:00,240.67,241.21,240.59,241.1,2878.0,238.3993,238.9342,238.3201,238.8253,2878.0
2023-12-21 12:50:00,241.1,241.19,240.58,240.67,3293.0,238.8253,238.9144,238.3102,238.3993,3293.0
2023-12-21 13:00:00,240.73,241.06,240.73,240.89,4057.0,238.4588,238.7856,238.4588,238.6172,4057.0
2023-12-21 13:10:00,240.93,240.98,240.26,240.29,3701.0,238.6569,238.7064,237.9932,238.0229,3701.0
2023-12-21 13:20:00,240.27,240.97,240.21,240.97,3656.0,238.0031,238.6965,237.9437,238.6965,3656.0
2023-12-21 13:30:00,241.06,241.1,240.8,240.94,2316.0,238.7856,238.8253,238.5281,238.6668,2316.0
2023-12-21 13:40:00,240.88,241.0,240.57,240.89,5224.0,238.6073,238.7262,238.3003,238.6172,5224.0
2023-12-21 13:50:00,240.84,241.32,240.84,241.32,2208.0,238.5677,239.0432,238.5677,239.0432,2208.0
2023-12-21 14:00:00,241.13,241.15,240.83,240.98,3067.0,238.855,238.8748,238.5578,238.7064,3067.0
2023-12-21 14:10:00,241.01,241.11,240.71,241.11,4218.0,238.7361,238.8352,238.4389,238.8352,4218.0
2023-12-21 14:20:00,241.22,241.23,240.93,240.97,6097.0,238.9441,238.954,238.6569,238.6965,6097.0
2023-12-21 14:30:00,241.04,241.21,240.94,240.99,7564.0,238.7658,238.9342,238.6668,238.7163,7564.0
2023-12-21 14:40:00,241.02,241.04,240.84,240.84,4253.0,238.746,238.7658,238.5677,238.5677,4253.0
2023-12-21 14:50:00,240.8,240.96,240.47,240.91,6152.0,238.5281,238.6866,238.2012,238.6371,6152.0
2023-12-21 15:00:00,240.97,241.11,240.75,240.75,6910.0,238.6965,238.8352,238.4786,238.4786,6910.0
2023-12-21 15:10:00,240.78,240.98,240.73,240.92,12525.0,238.5083,238.7064,238.4588,238.647,12525.0
2023-12-21 15:20:00,240.92,241.19,240.7,241.14,24481.0,238.647,238.9144,238.429,238.8649,24481.0
2023-12-21 15:30:00,241.28,241.76,240.92,241.65,37899.0,239.0036,239.479,238.647,239.3701,37899.0
2023-12-21 15:40:00,241.76,242.14,241.65,242.09,10983.0,239.479,239.8555,239.3701,239.8059,10983.0
2023-12-21 15:50:00,242.15,242.65,242.14,242.2,90115.0,239.8654,240.3606,239.8555,239.9149,90115.0
2023-12-22 09:30:00,243.52,243.52,243.17,243.17,5671.0,241.2224,241.2224,240.8757,240.8757,5671.0
2023-12-22 09:40:00,243.12,243.16,241.82,242.11,24388.0,240.8262,240.8658,239.5385,239.8257,24388.0
2023-12-22 09:50:00,242.11,242.55,241.66,242.2,17878.0,239.8257,240.2616,239.38,239.9149,17878.0
2023-12-22 10:00:00,242.31,242.46,242.05,242.46,9823.0,240.0238,240.1724,239.7663,240.1724,9823.0
2023-12-22 10:10:00,242.46,242.46,242.01,242.14,7324.0,240.1724,240.1724,239.7267,239.8555,7324.0
2023-12-22 10:20:00,242.02,242.4,241.7,242.25,6846.0,239.7366,240.113,239.4196,239.9644,6846.0
2023-12-22 10:30:00,242.25,242.54,242.15,242.26,8620.0,239.9644,240.2517,239.8654,239.9743,8620.0
2023-12-22 10:40:00,242.34,242.39,242.17,242.27,7326.0,240.0536,240.1031,239.8852,239.9842,7326.0
2023-12-22 10:50:00,242.15,242.28,241.84,241.84,3701.0,239.8654,239.9941,239.5583,239.5583,3701.0
2023-12-22 11:00:00,241.74,242.22,241.46,242.22,5232.0,239.4592,239.9347,239.1819,239.9347,5232.0
2023-12-22 11:10:00,242.23,242.3,242.02,242.3,5069.0,239.9446,240.0139,239.7366,240.0139,5069.0
2023-12-22 11:20:00,242.44,242.62,242.26,242.4,6475.0,240.1526,240.3309,239.9743,240.113,6475.0
2023-12-22 11:30:00,242.5,242.72,242.17,242.2,7911.0,240.2121,240.43,239.8852,239.9149,7911.0
2023-12-22 11:40:00,242.3,242.53,242.3,242.39,7159.0,240.0139,240.2418,240.0139,240.1031,7159.0
2023-12-22 11:50:00,242.42,242.55,242.25,242.42,5579.0,240.1328,240.2616,239.9644,240.1328,5579.0
2023-12-22 12:00:00,242.51,242.64,242.22,242.22,12062.0,240.222,240.3507,239.9347,239.9347,12062.0
2023-12-22 12:10:00,242.19,242.41,242.13,242.26,3677.0,239.905,240.1229,239.8455,239.9743,3677.0
2023-12-22 12:20:00,242.25,242.7,242.25,242.7,9042.0,239.9644,240.4102,239.9644,240.4102,9042.0
2023-12-22 12:30:00,242.7,242.7,242.36,242.52,11321.0,240.4102,240.4102,240.0734,240.2319,11321.0
2023-12-22 12:40:00,242.6,242.86,242.51,242.74,7036.0,240.3111,240.5687,240.222,240.4498,7036.0
2023-12-22 12:50:00,242.64,242.83,242.52,242.79,5797.0,240.3507,240.5389,240.2319,240.4993,5797.0
2023-12-22 13:00:00,242.79,242.86,242.62,242.72,6821.0,240.4993,240.5687,240.3309,240.43,6821.0
2023-12-22 13:10:00,242.72,242.78,242.51,242.51,4301.0,240.43,240.4894,240.222,240.222,4301.0
2023-12-22 13:20:00,242.64,242.84,242.63,242.78,4968.0,240.3507,240.5488,240.3408,240.4894,4968.0
2023-12-22 13:30:00,242.78,242.87,242.67,242.76,8963.0,240.4894,240.5786,240.3805,240.4696,8963.0
2023-12-22 13:40:00,242.84,242.95,242.72,242.86,7427.0,240.5488,240.6578,240.43,240.5687,7427.0
2023-12-22 13:50:00,242.78,243.54,242.77,243.43,4005.0,240.4894,241.2422,240.4795,241.1333,4005.0
2023-12-22 14:00:00,243.43,243.43,242.37,242.72,4397.0,241.1333,241.1333,240.0833,240.43,4397.0
2023-12-22 14:10:00,242.64,242.78,242.13,242.43,5695.0,240.3507,240.4894,239.8455,240.1427,5695.0
2023-12-22 14:20:00,242.52,242.52,242.0,242.0,4538.0,240.2319,240.2319,239.7168,239.7168,4538.0
2023-12-22 14:30:00,241.99,242.7,241.85,242.63,3192.0,239.7069,240.4102,239.5682,240.3408,3192.0
2023-12-22 14:40:00,242.78,243.49,242.78,243.37,5195.0,240.4894,241.1927,240.4894,241.0738,5195.0
2023-12-22 14:50:00,243.37,243.52,243.36,243.38,7310.0,241.0738,241.2224,241.0639,241.0838,7310.0
2023-12-22 15:00:00,243.5,243.51,243.2,243.2,6456.0,241.2026,241.2125,240.9055,240.9055,6456.0
2023-12-22 15:10:00,243.21,243.43,243.19,243.31,5779.0,240.9154,241.1333,240.8955,241.0144,5779.0
2023-12-22 15:20:00,243.42,243.57,243.32,243.55,11488.0,241.1234,241.272,241.0243,241.2521,11488.0
2023-12-22 15:30:00,243.55,244.07,243.39,243.55,24251.0,241.2521,241.7672,241.0937,241.2521,24251.0
2023-12-22 15:40:00,243.51,244.07,243.46,243.64,14628.0,241.2125,241.7672,241.163,241.3413,14628.0
2023-12-22 15:50:00,243.67,244.0,243.53,243.87,110525.0,241.371,241.6979,241.2323,241.5691,110525.0
2023-12-26 09:30:00,244.31,244.31,243.52,243.96,2358.0,242.005,242.005,241.2224,241.6583,2358.0
2023-12-26 09:40:00,244.06,244.37,243.49,243.95,4685.0,241.7573,242.0644,241.1927,241.6484,4685.0
2023-12-26 09:50:00,244.2,244.63,243.86,244.63,6001.0,241.896,242.322,241.5592,242.322,6001.0
2023-12-26 10:00:00,244.67,244.67,243.93,244.06,14739.0,242.3616,242.3616,241.6286,241.7573,14739.0
2023-12-26 10:10:00,244.47,244.48,243.77,243.78,1500.0,242.1635,242.1734,241.4701,241.48,1500.0
2023-12-26 10:20:00,243.73,243.73,243.46,243.61,3571.0,241.4304,241.4304,241.163,241.3116,3571.0
2023-12-26 10:30:00,243.63,243.82,243.42,243.81,2380.0,241.3314,241.5196,241.1234,241.5097,2380.0
2023-12-26 10:40:00,243.96,244.18,243.95,243.96,613.0,241.6583,241.8762,241.6484,241.6583,613.0
2023-12-26 10:50:00,243.9,244.1,243.39,243.59,6613.0,241.5988,241.797,241.0937,241.2918,6613.0
2023-12-26 11:00:00,243.59,243.6,243.36,243.53,1500.0,241.2918,241.3017,241.0639,241.2323,1500.0
2023-12-26 11:10:00,243.45,243.97,243.45,243.83,2424.0,241.1531,241.6682,241.1531,241.5295,2424.0
2023-12-26 11:20:00,243.94,244.21,243.93,244.03,1714.0,241.6385,241.9059,241.6286,241.7276,1714.0
2023-12-26 11:30:00,243.99,244.39,243.88,244.34,2206.0,241.688,242.0842,241.579,242.0347,2206.0
2023-12-26 11:40:00,244.46,244.46,244.28,244.36,2212.0,242.1536,242.1536,241.9753,242.0545,2212.0
2023-12-26 11:50:00,244.17,244.22,244.02,244.21,2403.0,241.8663,241.9158,241.7177,241.9059,2403.0
2023-12-26 12:00:00,244.21,244.21,243.97,244.18,1008.0,241.9059,241.9059,241.6682,241.8762,1008.0
2023-12-26 12:10:00,244.2,244.37,244.0,244.16,11195.0,241.896,242.0644,241.6979,241.8564,11195.0
2023-12-26 12:20:00,244.03,244.29,244.01,244.16,8404.0,241.7276,241.9852,241.7078,241.8564,8404.0
2023-12-26 12:30:00,244.12,244.15,243.69,243.84,7513.0,241.8168,241.8465,241.3908,241.5394,7513.0
2023-12-26 12:40:00,243.98,244.22,243.96,244.15,4226.0,241.6781,241.9158,241.6583,241.8465,4226.0
2023-12-26 12:50:00,244.06,244.21,243.93,243.94,3121.0,241.7573,241.9059,241.6286,241.6385,3121.0
2023-12-26 13:00:00,244.04,244.19,243.97,244.06,4927.0,241.7375,241.8861,241.6682,241.7573,4927.0
2023-12-26 13:10:00,244.09,244.39,244.05,244.39,4529.0,241.7871,242.0842,241.7474,242.0842,4529.0
2023-12-26 13:20:00,244.39,244.6,244.39,244.47,4050.0,242.0842,242.2922,242.0842,242.1635,4050.0
2023-12-26 13:30:00,244.47,244.61,244.47,244.51,1849.0,242.1635,242.3021,242.1635,242.2031,1849.0
2023-12-26 13:40:00,244.51,244.55,244.42,244.5,5635.0,242.2031,242.2427,242.1139,242.1932,5635.0
2023-12-26 13:50:00,244.5,244.54,244.25,244.34,3549.0,242.1932,242.2328,241.9455,242.0347,3549.0
2023-12-26 14:00:00,244.39,244.84,244.37,244.84,18196.0,242.0842,242.53,242.0644,242.53,18196.0
2023-12-26 14:10:00,244.96,245.46,244.96,245.46,2969.0,242.6488,243.1441,242.6488,243.1441,2969.0
2023-12-26 14:20:00,245.59,245.6,245.25,245.6,3688.0,243.2729,243.2828,242.9361,243.2828,3688.0
2023-12-26 14:30:00,245.63,245.85,245.48,245.75,2733.0,243.3125,243.5304,243.1639,243.4314,2733.0
2023-12-26 14:40:00,245.76,245.76,245.51,245.69,1575.0,243.4413,243.4413,243.1937,243.372,1575.0
2023-12-26 14:50:00,245.67,245.94,245.52,245.62,3110.0,243.3521,243.6196,243.2036,243.3026,3110.0
2023-12-26 15:00:00,245.62,245.89,245.54,245.63,3599.0,243.3026,243.5701,243.2234,243.3125,3599.0
2023-12-26 15:10:00,245.64,245.85,245.63,245.84,2660.0,243.3224,243.5304,243.3125,243.5205,2660.0
2023-12-26 15:20:00,245.85,246.36,245.79,246.27,11241.0,243.5304,244.0356,243.471,243.9465,11241.0
2023-12-26 15:30:00,246.14,246.63,246.13,246.4,4686.0,243.8177,244.3031,243.8078,244.0753,4686.0
2023-12-26 15:40:00,246.33,247.19,246.33,247.02,16011.0,244.0059,244.8578,244.0059,244.6894,16011.0
2023-12-26 15:50:00,246.93,247.7,246.82,247.65,83720.0,244.6003,245.363,244.4913,245.3135,83720.0
2023-12-27 09:30:00,248.22,248.85,247.57,248.0,6176.0,245.8781,246.5021,245.2342,245.6602,6176.0
2023-12-27 09:40:00,248.06,248.87,247.96,248.71,5902.0,245.7196,246.522,245.6205,246.3635,5902.0
2023-12-27 09:50:00,248.82,248.88,248.78,248.78,4732.0,246.4724,246.5319,246.4328,246.4328,4732.0
2023-12-27 10:00:00,248.69,248.78,248.48,248.66,2500.0,246.3437,246.4328,246.1356,246.3139,2500.0
2023-12-27 10:10:00,248.65,248.79,248.3,248.4,5493.0,246.304,246.4427,245.9573,246.0564,5493.0
2023-12-27 10:20:00,248.26,248.59,248.26,248.47,2051.0,245.9177,246.2446,245.9177,246.1257,2051.0
2023-12-27 10:30:00,248.39,248.48,248.21,248.27,4579.0,246.0465,246.1356,245.8682,245.9276,4579.0
2023-12-27 10:40:00,248.19,248.33,247.85,248.18,9569.0,245.8484,245.987,245.5116,245.8385,9569.0
2023-12-27 10:50:00,248.09,248.23,248.04,248.04,890.0,245.7493,245.888,245.6998,245.6998,890.0
2023-12-27 11:00:00,248.12,248.57,248.0,248.56,5811.0,245.779,246.2248,245.6602,246.2149,5811.0
2023-12-27 11:10:00,248.62,249.26,248.55,249.26,2387.0,246.2743,246.9083,246.205,246.9083,2387.0
2023-12-27 11:20:00,249.3,249.3,248.91,248.91,1400.0,246.9479,246.9479,246.5616,246.5616,1400.0
2023-12-27 11:30:00,248.97,249.39,248.97,249.34,1581.0,246.621,247.037,246.621,246.9875,1581.0
2023-12-27 11:40:00,249.42,249.86,249.41,249.74,3963.0,247.0668,247.5026,247.0569,247.3837,3963.0
2023-12-27 11:50:00,249.77,249.8,249.59,249.77,2310.0,247.4135,247.4432,247.2352,247.4135,2310.0
2023-12-27 12:00:00,249.73,249.77,249.36,249.42,1865.0,247.3738,247.4135,247.0073,247.0668,1865.0
2023-12-27 12:10:00,249.51,249.68,249.51,249.68,1108.0,247.1559,247.3243,247.1559,247.3243,1108.0
2023-12-27 12:20:00,249.65,249.65,249.48,249.64,832.0,247.2946,247.2946,247.1262,247.2847,832.0
2023-12-27 12:30:00,249.63,249.8,249.22,249.8,8711.0,247.2748,247.4432,246.8687,247.4432,8711.0
2023-12-27 12:40:00,249.8,249.87,249.65,249.66,3803.0,247.4432,247.5125,247.2946,247.3045,3803.0
2023-12-27 12:50:00,249.66,249.94,249.65,249.85,5635.0,247.3045,247.5819,247.2946,247.4927,5635.0
2023-12-27 13:00:00,249.84,250.59,249.76,250.59,8652.0,247.4828,248.2257,247.4036,248.2257,8652.0
2023-12-27 13:10:00,250.49,250.7,250.18,250.18,3600.0,248.1267,248.3347,247.8196,247.8196,3600.0
2023-12-27 13:20:00,250.12,250.25,249.9,249.9,3328.0,247.7602,247.8889,247.5422,247.5422,3328.0
2023-12-27 13:30:00,250.03,250.11,249.79,249.99,2820.0,247.671,247.7503,247.4333,247.6314,2820.0
2023-12-27 13:40:00,250.09,250.13,249.84,249.84,7514.0,247.7304,247.7701,247.4828,247.4828,7514.0
2023-12-27 13:50:00,249.83,249.91,249.6,249.6,3017.0,247.4729,247.5521,247.2451,247.2451,3017.0
2023-12-27 14:00:00,249.45,249.5,248.82,249.28,2354.0,247.0965,247.146,246.4724,246.9281,2354.0
2023-12-27 14:10:00,249.28,249.38,249.02,249.31,1100.0,246.9281,247.0271,246.6705,246.9578,1100.0
2023-12-27 14:20:00,249.45,249.78,249.34,249.6,1753.0,247.0965,247.4234,246.9875,247.2451,1753.0
2023-12-27 14:30:00,249.61,250.26,249.53,250.02,27545.0,247.255,247.8988,247.1757,247.6611,27545.0
2023-12-27 14:40:00,249.98,250.12,249.8,249.93,2534.0,247.6215,247.7602,247.4432,247.572,2534.0
2023-12-27 14:50:00,249.81,249.86,249.58,249.79,4348.0,247.4531,247.5026,247.2253,247.4333,4348.0
2023-12-27 15:00:00,249.79,250.01,249.59,249.72,4981.0,247.4333,247.6512,247.2352,247.3639,4981.0
2023-12-27 15:10:00,249.59,249.76,249.52,249.52,6922.0,247.2352,247.4036,247.1658,247.1658,6922.0
2023-12-27 15:20:00,249.49,249.84,249.19,249.34,7491.0,247.1361,247.4828,246.8389,246.9875,7491.0
2023-12-27 15:30:00,249.21,249.76,249.2,249.6,12614.0,246.8587,247.4036,246.8488,247.2451,12614.0
2023-12-27 15:40:00,249.64,249.66,249.34,249.38,8930.0,247.2847,247.3045,246.9875,247.0271,8930.0
2023-12-27 15:50:00,249.34,250.55,249.15,250.4,54883.0,246.9875,248.1861,246.7993,248.0375,54883.0
2023-12-28 09:30:00,249.57,249.92,249.2,249.2,3900.0,247.2154,247.562,246.8488,246.8488,3900.0
2023-12-28 09:40:00,250.61,250.77,249.94,249.99,2119.0,248.2455,248.404,247.5819,247.6314,2119.0
2023-12-28 09:50:00,250.0,250.41,250.0,250.41,1543.0,247.6413,248.0474,247.6413,248.0474,1543.0
2023-12-28 10:00:00,250.21,250.39,250.11,250.17,2051.0,247.8493,248.0276,247.7503,247.8097,2051.0
2023-12-28 10:10:00,250.08,250.08,249.68,249.98,4403.0,247.7205,247.7205,247.3243,247.6215,4403.0
2023-12-28 10:20:00,249.98,250.05,249.8,249.81,3303.0,247.6215,247.6908,247.4432,247.4531,3303.0
2023-12-28 10:30:00,249.91,249.97,249.79,249.81,983.0,247.5521,247.6116,247.4333,247.4531,983.0
2023-12-28 10:40:00,249.72,249.72,249.08,249.08,1436.0,247.3639,247.3639,246.73,246.73,1436.0
2023-12-28 10:50:00,249.01,249.01,248.05,248.05,2934.0,246.6606,246.6606,245.7097,245.7097,2934.0
2023-12-28 11:00:00,248.18,248.27,247.86,248.27,3359.0,245.8385,245.9276,245.5215,245.9276,3359.0
2023-12-28 11:10:00,248.59,248.81,248.29,248.3,4095.0,246.2446,246.4625,245.9474,245.9573,4095.0
2023-12-28 11:20:00,248.09,248.59,248.01,248.59,2468.0,245.7493,246.2446,245.6701,246.2446,2468.0
2023-12-28 11:30:00,248.61,248.61,248.49,248.51,582.0,246.2644,246.2644,246.1455,246.1654,582.0
2023-12-28 11:40:00,248.65,249.0,248.65,249.0,2543.0,246.304,246.6507,246.304,246.6507,2543.0
2023-12-28 11:50:00,249.03,249.03,248.82,248.83,1501.0,246.6804,246.6804,246.4724,246.4823,1501.0
2023-12-28 12:00:00,248.82,249.16,248.82,249.03,2138.0,246.4724,246.8092,246.4724,246.6804,2138.0
2023-12-28 12:10:00,249.19,249.36,249.12,249.35,500.0,246.8389,247.0073,246.7696,246.9974,500.0
2023-12-28 12:20:00,249.23,249.23,249.12,249.13,1250.0,246.8786,246.8786,246.7696,246.7795,1250.0
2023-12-28 12:30:00,249.21,249.31,249.12,249.31,739.0,246.8587,246.9578,246.7696,246.9578,739.0
2023-12-28 12:40:00,249.17,249.23,249.02,249.02,1506.0,246.8191,246.8786,246.6705,246.6705,1506.0
2023-12-28 12:50:00,249.04,249.24,249.04,249.24,500.0,246.6904,246.8885,246.6904,246.8885,500.0
2023-12-28 13:00:00,249.46,249.55,248.84,249.41,4531.0,247.1064,247.1955,246.4922,247.0569,4531.0
2023-12-28 13:10:00,249.35,249.35,248.74,249.01,1283.0,246.9974,246.9974,246.3932,246.6606,1283.0
2023-12-28 13:20:00,249.01,249.02,248.86,249.02,1300.0,246.6606,246.6705,246.512,246.6705,1300.0
2023-12-28 13:30:00,248.92,249.52,248.91,249.37,2317.0,246.5715,247.1658,246.5616,247.0172,2317.0
2023-12-28 13:40:00,249.38,249.41,249.19,249.41,1105.0,247.0271,247.0569,246.8389,247.0569,1105.0
2023-12-28 13:50:00,249.29,249.37,249.09,249.37,3128.0,246.938,247.0172,246.7399,247.0172,3128.0
2023-12-28 14:00:00,249.49,249.49,249.35,249.35,200.0,247.1361,247.1361,246.9974,246.9974,200.0
2023-12-28 14:10:00,249.39,249.68,249.38,249.63,568.0,247.037,247.3243,247.0271,247.2748,568.0
2023-12-28 14:20:00,249.59,249.78,249.59,249.77,700.0,247.2352,247.4234,247.2352,247.4135,700.0
2023-12-28 14:30:00,249.82,249.9,249.68,249.77,2374.0,247.463,247.5422,247.3243,247.4135,2374.0
2023-12-28 14:40:00,249.72,249.72,249.4,249.53,1700.0,247.3639,247.3639,247.047,247.1757,1700.0
2023-12-28 14:50:00,249.45,249.62,249.32,249.59,2167.0,247.0965,247.2649,246.9677,247.2352,2167.0
2023-12-28 15:00:00,249.62,249.84,249.52,249.84,1106.0,247.2649,247.4828,247.1658,247.4828,1106.0
2023-12-28 15:10:00,249.81,250.05,249.42,250.05,6094.0,247.4531,247.6908,247.0668,247.6908,6094.0
2023-12-28 15:20:00,250.01,250.04,249.67,249.9,1600.0,247.6512,247.6809,247.3144,247.5422,1600.0
2023-12-28 15:30:00,249.9,250.18,249.88,250.11,3922.0,247.5422,247.8196,247.5224,247.7503,3922.0
2023-12-28 15:40:00,250.11,250.29,250.08,250.26,5590.0,247.7503,247.9286,247.7205,247.8988,5590.0
2023-12-28 15:50:00,250.23,250.3,249.58,249.77,53245.0,247.8691,247.9385,247.2253,247.4135,53245.0
2023-12-29 09:30:00,249.25,250.34,248.9,249.6,4191.0,246.8984,247.9781,246.5517,247.2451,4191.0
2023-12-29 09:40:00,248.93,249.54,248.4,248.41,1364.0,246.5814,247.1856,246.0564,246.0663,1364.0
2023-12-29 09:50:00,249.06,249.07,248.51,248.8,2904.0,246.7102,246.7201,246.1654,246.4526,2904.0
2023-12-29 10:00:00,248.96,249.9,248.47,248.47,4613.0,246.6111,247.5422,246.1257,246.1257,4613.0
2023-12-29 10:10:00,248.93,248.93,248.45,248.9,3722.0,246.5814,246.5814,246.1059,246.5517,3722.0
2023-12-29 10:20:00,248.9,248.94,248.59,248.61,3738.0,246.5517,246.5913,246.2446,246.2644,3738.0
2023-12-29 10:30:00,248.54,248.65,247.97,248.36,7427.0,246.1951,246.304,245.6304,246.0168,7427.0
2023-12-29 10:40:00,248.31,248.32,247.07,247.53,6527.0,245.9672,245.9771,244.7389,245.1946,6527.0
2023-12-29 10:50:00,247.83,248.04,247.47,247.51,1695.0,245.4918,245.6998,245.1352,245.1748,1695.0
2023-12-29 11:00:00,247.6,247.88,247.42,247.55,5042.0,245.2639,245.5413,245.0856,245.2144,5042.0
2023-12-29 11:10:00,247.61,247.72,246.59,247.2,1696.0,245.2738,245.3828,244.2635,244.8677,1696.0
2023-12-29 11:20:00,247.11,247.38,246.98,246.98,2800.0,244.7786,245.046,244.6498,244.6498,2800.0
2023-12-29 11:30:00,247.04,247.13,246.93,247.13,3115.0,244.7092,244.7984,244.6003,244.7984,3115.0
2023-12-29 11:40:00,247.25,247.51,247.05,247.51,3038.0,244.9172,245.1748,244.7191,245.1748,3038.0
2023-12-29 11:50:00,247.53,247.53,247.26,247.26,2734.0,245.1946,245.1946,244.9271,244.9271,2734.0
2023-12-29 12:00:00,247.41,247.44,246.86,246.86,4456.0,245.0757,245.1054,244.5309,244.5309,4456.0
2023-12-29 12:10:00,246.98,247.02,246.73,246.96,2651.0,244.6498,244.6894,244.4021,244.63,2651.0
2023-12-29 12:20:00,246.96,246.96,246.54,246.59,3674.0,244.63,244.63,244.2139,244.2635,3674.0
2023-12-29 12:30:00,246.72,246.95,246.64,246.76,7274.0,244.3922,244.6201,244.313,244.4319,7274.0
2023-12-29 12:40:00,246.71,247.53,246.69,247.53,3209.0,244.3823,245.1946,244.3625,245.1946,3209.0
2023-12-29 12:50:00,247.64,247.67,247.44,247.6,1827.0,245.3036,245.3333,245.1054,245.2639,1827.0
2023-12-29 13:00:00,247.67,247.98,247.41,247.77,7171.0,245.3333,245.6404,245.0757,245.4323,7171.0
2023-12-29 13:10:00,247.81,248.16,247.62,247.7,4664.0,245.472,245.8187,245.2837,245.363,4664.0
2023-12-29 13:20:00,247.7,247.8,247.48,247.48,1017.0,245.363,245.4621,245.1451,245.1451,1017.0
2023-12-29 13:30:00,247.61,247.61,247.41,247.58,2032.0,245.2738,245.2738,245.0757,245.2441,2032.0
2023-12-29 13:40:00,247.48,247.74,247.37,247.63,4143.0,245.1451,245.4026,245.0361,245.2937,4143.0
2023-12-29 13:50:00,247.64,247.67,247.48,247.5,2182.0,245.3036,245.3333,245.1451,245.1649,2182.0
2023-12-29 14:00:00,247.59,247.76,247.4,247.64,4134.0,245.254,245.4224,245.0658,245.3036,4134.0
2023-12-29 14:10:00,247.38,247.47,247.17,247.37,2240.0,245.046,245.1352,244.838,245.0361,2240.0
2023-12-29 14:20:00,247.41,247.62,247.36,247.41,1972.0,245.0757,245.2837,245.0262,245.0757,1972.0
2023-12-29 14:30:00,247.42,247.64,247.28,247.64,2858.0,245.0856,245.3036,244.947,245.3036,2858.0
2023-12-29 14:40:00,247.48,247.73,247.46,247.68,3223.0,245.1451,245.3927,245.1253,245.3432,3223.0
2023-12-29 14:50:00,247.66,247.69,247.43,247.43,2735.0,245.3234,245.3531,245.0955,245.0955,2735.0
2023-12-29 15:00:00,247.58,247.79,247.3,247.79,3907.0,245.2441,245.4521,244.9668,245.4521,3907.0
2023-12-29 15:10:00,247.95,248.0,247.48,247.71,2864.0,245.6106,245.6602,245.1451,245.3729,2864.0
2023-12-29 15:20:00,247.44,247.79,247.33,247.72,3574.0,245.1054,245.4521,244.9965,245.3828,3574.0
2023-12-29 15:30:00,247.64,247.97,247.59,247.97,4638.0,245.3036,245.6304,245.254,245.6304,4638.0
2023-12-29 15:40:00,247.97,248.04,247.63,247.67,13651.0,245.6304,245.6998,245.2937,245.3333,13651.0
2023-12-29 15:50:00,247.51,247.8,246.7,247.29,66683.0,245.1748,245.4621,244.3724,244.9569,66683.0
2024-01-02 09:30:00,244.24,245.92,243.55,245.14,14415.0,241.9356,243.5998,241.2521,242.8271,14415.0
2024-01-02 09:40:00,244.35,244.56,241.72,242.07,6359.0,242.0446,242.2526,239.4394,239.7861,6359.0
2024-01-02 09:50:00,242.53,243.68,242.12,243.68,14049.0,240.2418,241.3809,239.8356,241.3809,14049.0
2024-01-02 10:00:00,243.66,243.71,241.6,241.87,12602.0,241.3611,241.4106,239.3205,239.588,12602.0
2024-01-02 10:10:00,241.88,241.88,240.65,240.72,18823.0,239.5979,239.5979,238.3795,238.4488,18823.0
2024-01-02 10:20:00,240.89,241.28,240.38,240.5,16153.0,238.6172,239.0036,238.1121,238.2309,16153.0
2024-01-02 10:30:00,240.51,240.51,238.79,238.85,15336.0,238.2408,238.2408,236.5371,236.5965,15336.0
2024-01-02 10:40:00,238.94,239.81,238.87,238.87,13957.0,236.6856,237.5474,236.6163,236.6163,13957.0
2024-01-02 10:50:00,238.92,239.57,238.29,238.34,38983.0,236.6658,237.3097,236.0418,236.0913,38983.0
2024-01-02 11:00:00,238.32,239.31,238.2,239.2,25348.0,236.0715,237.0522,235.9526,236.9432,25348.0
2024-01-02 11:10:00,239.24,239.8,238.86,239.65,7273.0,236.9828,237.5375,236.6064,237.3889,7273.0
2024-01-02 11:20:00,239.58,239.78,239.14,239.29,6869.0,237.3196,237.5177,236.8838,237.0323,6869.0
2024-01-02 11:30:00,239.67,239.91,239.26,239.32,4256.0,237.4088,237.6465,237.0026,237.0621,4256.0
2024-01-02 11:40:00,239.49,239.81,239.27,239.77,7416.0,237.2305,237.5474,237.0125,237.5078,7416.0
2024-01-02 11:50:00,239.69,239.93,239.65,239.69,4385.0,237.4286,237.6663,237.3889,237.4286,4385.0
2024-01-02 12:00:00,239.72,239.81,239.26,239.26,6276.0,237.4583,237.5474,237.0026,237.0026,6276.0
2024-01-02 12:10:00,239.3,239.3,238.86,239.11,13298.0,237.0422,237.0422,236.6064,236.854,13298.0
2024-01-02 12:20:00,239.03,239.14,238.72,239.09,7433.0,236.7748,236.8838,236.4677,236.8342,7433.0
2024-01-02 12:30:00,239.09,239.29,238.93,239.21,5475.0,236.8342,237.0323,236.6757,236.9531,5475.0
2024-01-02 12:40:00,239.19,239.27,238.72,238.73,4838.0,236.9333,237.0125,236.4677,236.4776,4838.0
2024-01-02 12:50:00,238.8,238.8,238.31,238.31,3648.0,236.547,236.547,236.0616,236.0616,3648.0
2024-01-02 13:00:00,238.44,238.44,238.21,238.26,700.0,236.1904,236.1904,235.9625,236.0121,700.0
2024-01-02 13:10:00,238.34,239.0,238.34,238.92,6125.0,236.0913,236.7451,236.0913,236.6658,6125.0
2024-01-02 13:20:00,238.96,239.24,238.93,238.93,3370.0,236.7055,236.9828,236.6757,236.6757,3370.0
2024-01-02 13:30:00,238.88,239.2,238.75,239.1,4245.0,236.6262,236.9432,236.4974,236.8441,4245.0
2024-01-02 13:40:00,239.09,239.5,239.08,239.3,6026.0,236.8342,237.2404,236.8243,237.0422,6026.0
2024-01-02 13:50:00,239.23,239.23,238.62,238.63,5552.0,236.9729,236.9729,236.3687,236.3786,5552.0
2024-01-02 14:00:00,238.63,239.12,238.63,238.99,12212.0,236.3786,236.8639,236.3786,236.7352,12212.0
2024-01-02 14:10:00,239.06,239.43,238.99,239.4,6138.0,236.8045,237.171,236.7352,237.1413,6138.0
2024-01-02 14:20:00,239.4,239.79,239.27,239.78,9033.0,237.1413,237.5276,237.0125,237.5177,9033.0
2024-01-02 14:30:00,239.69,239.7,239.2,239.28,4865.0,237.4286,237.4385,236.9432,237.0224,4865.0
2024-01-02 14:40:00,239.27,239.57,239.09,239.53,5972.0,237.0125,237.3097,236.8342,237.2701,5972.0
2024-01-02 14:50:00,239.63,239.8,238.98,238.99,5192.0,237.3691,237.5375,236.7253,236.7352,5192.0
2024-01-02 15:00:00,238.99,239.12,238.84,239.12,7138.0,236.7352,236.8639,236.5866,236.8639,7138.0
2024-01-02 15:10:00,239.09,239.27,238.86,239.13,5536.0,236.8342,237.0125,236.6064,236.8739,5536.0
2024-01-02 15:20:00,239.3,239.3,238.48,238.49,17212.0,237.0422,237.0422,236.23,236.2399,17212.0
2024-01-02 15:30:00,238.42,238.55,237.89,238.01,27741.0,236.1705,236.2993,235.6455,235.7644,27741.0
2024-01-02 15:40:00,238.03,238.23,237.89,238.21,46234.0,235.7842,235.9823,235.6455,235.9625,46234.0
2024-01-02 15:50:00,238.25,239.88,238.18,239.87,99326.0,236.0022,237.6168,235.9328,237.6069,99326.0
2024-01-03 09:30:00,236.9,236.9,233.89,235.33,17918.0,234.6649,234.6649,231.6833,233.1097,17918.0
2024-01-03 09:40:00,235.94,236.59,234.98,235.92,11600.0,233.7139,234.3578,232.763,233.6941,11600.0
2024-01-03 09:50:00,236.06,236.06,233.74,233.74,14327.0,233.8328,233.8328,231.5347,231.5347,14327.0
2024-01-03 10:00:00,233.74,234.58,232.98,233.26,29838.0,231.5347,232.3668,230.7819,231.0592,29838.0
2024-01-03 10:10:00,232.97,233.45,232.49,232.6,5253.0,230.772,231.2474,230.2965,230.4055,5253.0
2024-01-03 10:20:00,232.54,233.14,232.03,232.82,9422.0,230.346,230.9404,229.8408,230.6234,9422.0
2024-01-03 10:30:00,232.66,232.66,230.6,230.6,6696.0,230.4649,230.4649,228.4243,228.4243,6696.0
2024-01-03 10:40:00,230.67,231.11,230.45,230.86,14733.0,228.4937,228.9295,228.2757,228.6819,14733.0
2024-01-03 10:50:00,230.65,231.77,230.65,231.7,32320.0,228.4739,229.5833,228.4739,229.514,32320.0
2024-01-03 11:00:00,231.7,231.81,231.41,231.49,32454.0,229.514,229.6229,229.2267,229.3059,32454.0
2024-01-03 11:10:00,231.69,232.46,231.51,232.07,29905.0,229.504,230.2668,229.3257,229.8805,29905.0
2024-01-03 11:20:00,232.1,232.62,231.82,232.21,11688.0,229.9102,230.4253,229.6328,230.0191,11688.0
2024-01-03 11:30:00,232.19,232.79,232.13,232.73,39785.0,229.9993,230.5937,229.9399,230.5342,39785.0
2024-01-03 11:40:00,232.76,233.24,232.67,233.04,5117.0,230.5639,231.0394,230.4748,230.8413,5117.0
2024-01-03 11:50:00,233.04,233.37,232.88,233.27,11560.0,230.8413,231.1682,230.6828,231.0691,11560.0
2024-01-03 12:00:00,233.17,233.28,232.79,232.94,6161.0,230.9701,231.079,230.5937,230.7423,6161.0
2024-01-03 12:10:00,233.06,233.28,232.85,233.1,5287.0,230.8611,231.079,230.6531,230.9007,5287.0
2024-01-03 12:20:00,232.97,234.04,232.95,233.9,7835.0,230.772,231.8319,230.7522,231.6932,7835.0
2024-01-03 12:30:00,233.91,234.13,233.69,233.89,3293.0,231.7031,231.921,231.4852,231.6833,3293.0
2024-01-03 12:40:00,233.8,233.96,233.4,233.41,12465.0,231.5941,231.7526,231.1979,231.2078,12465.0
2024-01-03 12:50:00,233.46,233.57,233.23,233.57,20533.0,231.2573,231.3663,231.0295,231.3663,20533.0
2024-01-03 13:00:00,233.59,234.13,233.28,234.13,19914.0,231.3861,231.921,231.079,231.921,19914.0
2024-01-03 13:10:00,234.59,235.13,234.44,234.91,7965.0,232.3767,232.9116,232.2281,232.6937,7965.0
2024-01-03 13:20:00,234.7,234.77,234.53,234.53,5095.0,232.4856,232.555,232.3173,232.3173,5095.0
2024-01-03 13:30:00,234.54,235.02,234.53,234.89,2865.0,232.3272,232.8026,232.3173,232.6739,2865.0
2024-01-03 13:40:00,234.92,235.45,234.86,235.43,22043.0,232.7036,233.2286,232.6441,233.2088,22043.0
2024-01-03 13:50:00,235.43,235.43,234.59,234.66,10165.0,233.2088,233.2088,232.3767,232.446,10165.0
2024-01-03 14:00:00,234.59,235.18,234.21,234.47,6007.0,232.3767,232.9611,232.0003,232.2578,6007.0
2024-01-03 14:10:00,234.65,234.65,233.98,234.52,5164.0,232.4361,232.4361,231.7724,232.3073,5164.0
2024-01-03 14:20:00,234.18,235.19,234.01,235.18,5026.0,231.9706,232.971,231.8022,232.9611,5026.0
2024-01-03 14:30:00,235.13,235.16,234.47,234.79,4922.0,232.9116,232.9413,232.2578,232.5748,4922.0
2024-01-03 14:40:00,234.69,235.07,234.69,234.87,3969.0,232.4757,232.8522,232.4757,232.654,3969.0
2024-01-03 14:50:00,234.68,234.88,234.44,234.44,3497.0,232.4658,232.6639,232.2281,232.2281,3497.0
2024-01-03 15:00:00,234.37,234.37,233.61,233.78,6077.0,232.1588,232.1588,231.4059,231.5743,6077.0
2024-01-03 15:10:00,233.8,233.81,233.55,233.66,2261.0,231.5941,231.604,231.3465,231.4555,2261.0
2024-01-03 15:20:00,233.73,233.73,233.28,233.37,3785.0,231.5248,231.5248,231.079,231.1682,3785.0
2024-01-03 15:30:00,233.47,233.83,233.34,233.73,7678.0,231.2673,231.6239,231.1385,231.5248,7678.0
2024-01-03 15:40:00,233.73,233.82,233.3,233.34,18458.0,231.5248,231.6139,231.0989,231.1385,18458.0
2024-01-03 15:50:00,233.39,233.86,233.0,233.03,94879.0,231.188,231.6536,230.8017,230.8314,94879.0
2024-01-04 09:30:00,233.79,235.46,233.45,235.3,14097.0,231.5842,233.2385,231.2474,233.08,14097.0
2024-01-04 09:40:00,235.21,235.21,233.59,234.5,3400.0,232.9908,232.9908,231.3861,232.2875,3400.0
2024-01-04 09:50:00,234.37,235.3,234.14,234.52,3954.0,232.1588,233.08,231.9309,232.3073,3954.0
2024-01-04 10:00:00,234.89,236.36,234.83,236.18,5610.0,232.6739,234.13,232.6144,233.9517,5610.0
2024-01-04 10:10:00,236.39,236.83,236.03,236.72,7954.0,234.1597,234.5956,233.8031,234.4866,7954.0
2024-01-04 10:20:00,236.65,236.8,236.17,236.2,5890.0,234.4172,234.5658,233.9418,233.9715,5890.0
2024-01-04 10:30:00,236.13,236.74,236.06,236.43,2934.0,233.9022,234.5064,233.8328,234.1993,2934.0
2024-01-04 10:40:00,236.35,236.43,235.81,235.82,2776.0,234.1201,234.1993,233.5852,233.5951,2776.0
2024-01-04 10:50:00,235.66,235.66,235.16,235.37,3893.0,233.4366,233.4366,232.9413,233.1493,3893.0
2024-01-04 11:00:00,235.45,235.64,235.39,235.5,2621.0,233.2286,233.4168,233.1691,233.2781,2621.0
2024-01-04 11:10:00,235.68,236.38,235.68,235.96,3582.0,233.4564,234.1498,233.4564,233.7338,3582.0
2024-01-04 11:20:00,236.0,236.44,236.0,236.08,4622.0,233.7734,234.2092,233.7734,233.8526,4622.0
2024-01-04 11:30:00,236.11,236.12,235.85,235.98,5249.0,233.8823,233.8922,233.6248,233.7536,5249.0
2024-01-04 11:40:00,235.9,236.08,235.73,235.89,2617.0,233.6743,233.8526,233.5059,233.6644,2617.0
2024-01-04 11:50:00,235.76,235.87,235.51,235.87,3923.0,233.5356,233.6446,233.288,233.6446,3923.0
2024-01-04 12:00:00,235.97,235.97,235.47,235.47,4309.0,233.7437,233.7437,233.2484,233.2484,4309.0
2024-01-04 12:10:00,235.49,235.97,235.44,235.91,8220.0,233.2682,233.7437,233.2187,233.6842,8220.0
2024-01-04 12:20:00,236.06,236.26,235.87,235.88,2737.0,233.8328,234.0309,233.6446,233.6545,2737.0
2024-01-04 12:30:00,236.04,236.4,235.86,236.4,5466.0,233.813,234.1696,233.6347,234.1696,5466.0
2024-01-04 12:40:00,236.42,236.58,236.25,236.58,8206.0,234.1894,234.3479,234.021,234.3479,8206.0
2024-01-04 12:50:00,236.62,236.79,236.53,236.53,7829.0,234.3875,234.5559,234.2984,234.2984,7829.0
2024-01-04 13:00:00,236.56,237.07,236.52,236.82,11507.0,234.3281,234.8333,234.2885,234.5856,11507.0
2024-01-04 13:10:00,236.8,236.8,236.29,236.34,3526.0,234.5658,234.5658,234.0606,234.1102,3526.0
2024-01-04 13:20:00,236.38,236.56,236.33,236.38,3021.0,234.1498,234.3281,234.1003,234.1498,3021.0
2024-01-04 13:30:00,236.44,236.54,236.21,236.31,3438.0,234.2092,234.3083,233.9814,234.0805,3438.0
2024-01-04 13:40:00,236.42,236.59,236.42,236.5,2689.0,234.1894,234.3578,234.1894,234.2687,2689.0
2024-01-04 13:50:00,236.48,236.48,236.01,236.09,3117.0,234.2489,234.2489,233.7833,233.8625,3117.0
2024-01-04 14:00:00,236.09,236.13,235.76,236.09,4016.0,233.8625,233.9022,233.5356,233.8625,4016.0
2024-01-04 14:10:00,235.89,236.1,235.79,236.01,2352.0,233.6644,233.8724,233.5654,233.7833,2352.0
2024-01-04 14:20:00,235.92,236.05,235.78,235.79,3680.0,233.6941,233.8229,233.5555,233.5654,3680.0
2024-01-04 14:30:00,235.72,235.72,235.37,235.44,2294.0,233.496,233.496,233.1493,233.2187,2294.0
2024-01-04 14:40:00,235.44,235.54,235.19,235.54,3960.0,233.2187,233.3177,232.971,233.3177,3960.0
2024-01-04 14:50:00,235.71,235.99,235.63,235.74,1535.0,233.4861,233.7635,233.4069,233.5158,1535.0
2024-01-04 15:00:00,235.74,236.33,235.58,236.23,5038.0,233.5158,234.1003,233.3573,234.0012,5038.0
2024-01-04 15:10:00,236.36,236.36,235.78,235.87,3516.0,234.13,234.13,233.5555,233.6446,3516.0
2024-01-04 15:20:00,235.84,235.92,235.7,235.84,5851.0,233.6149,233.6941,233.4762,233.6149,5851.0
2024-01-04 15:30:00,235.83,236.13,235.8,235.84,7722.0,233.605,233.9022,233.5753,233.6149,7722.0
2024-01-04 15:40:00,236.01,236.01,235.09,235.09,15137.0,233.7833,233.7833,232.872,232.872,15137.0
2024-01-04 15:50:00,235.12,235.25,234.06,234.27,110013.0,232.9017,233.0305,231.8517,232.0597,110013.0
2024-01-05 09:30:00,233.24,236.97,233.24,235.84,19228.0,231.0394,234.7342,231.0394,233.6149,19228.0
2024-01-05 09:40:00,236.04,236.62,235.11,235.19,29191.0,233.813,234.3875,232.8918,232.971,29191.0
2024-01-05 09:50:00,235.23,236.13,234.89,235.46,28335.0,233.0106,233.9022,232.6739,233.2385,28335.0
2024-01-05 10:00:00,235.72,238.14,235.66,237.65,6445.0,233.496,235.8932,233.4366,235.4078,6445.0
2024-01-05 10:10:00,237.86,238.43,236.49,236.91,7717.0,235.6158,236.1805,234.2588,234.6748,7717.0
2024-01-05 10:20:00,236.65,237.08,236.39,236.59,3500.0,234.4172,234.8432,234.1597,234.3578,3500.0
2024-01-05 10:30:00,236.67,236.72,236.19,236.55,4770.0,234.4371,234.4866,233.9616,234.3182,4770.0
2024-01-05 10:40:00,236.38,236.52,235.93,235.93,3100.0,234.1498,234.2885,233.704,233.704,3100.0
2024-01-05 10:50:00,236.01,236.54,235.76,236.17,5867.0,233.7833,234.3083,233.5356,233.9418,5867.0
2024-01-05 11:00:00,236.09,236.5,236.0,236.5,9124.0,233.8625,234.2687,233.7734,234.2687,9124.0
2024-01-05 11:10:00,236.49,236.54,235.89,236.15,6714.0,234.2588,234.3083,233.6644,233.922,6714.0
2024-01-05 11:20:00,235.95,236.28,235.9,236.06,10686.0,233.7239,234.0507,233.6743,233.8328,10686.0
2024-01-05 11:30:00,236.11,236.14,235.72,235.99,3043.0,233.8823,233.9121,233.496,233.7635,3043.0
2024-01-05 11:40:00,235.91,236.2,235.79,236.02,2242.0,233.6842,233.9715,233.5654,233.7932,2242.0
2024-01-05 11:50:00,236.03,236.54,235.87,236.35,3415.0,233.8031,234.3083,233.6446,234.1201,3415.0
2024-01-05 12:00:00,236.22,236.42,235.59,235.64,5649.0,233.9913,234.1894,233.3672,233.4168,5649.0
2024-01-05 12:10:00,235.68,236.52,235.56,236.36,7120.0,233.4564,234.2885,233.3375,234.13,7120.0
2024-01-05 12:20:00,236.45,236.51,236.01,236.06,8141.0,234.2191,234.2786,233.7833,233.8328,8141.0
2024-01-05 12:30:00,236.17,236.17,235.75,236.02,6143.0,233.9418,233.9418,233.5257,233.7932,6143.0
2024-01-05 12:40:00,236.09,236.35,235.92,235.98,4600.0,233.8625,234.1201,233.6941,233.7536,4600.0
2024-01-05 12:50:00,235.98,236.42,235.98,236.28,3597.0,233.7536,234.1894,233.7536,234.0507,3597.0
2024-01-05 13:00:00,236.25,236.35,236.0,236.32,11476.0,234.021,234.1201,233.7734,234.0904,11476.0
2024-01-05 13:10:00,236.25,236.41,236.04,236.14,4262.0,234.021,234.1795,233.813,233.9121,4262.0
2024-01-05 13:20:00,236.21,236.94,236.03,236.94,3092.0,233.9814,234.7045,233.8031,234.7045,3092.0
2024-01-05 13:30:00,237.11,237.55,237.11,237.55,2643.0,234.8729,235.3088,234.8729,235.3088,2643.0
2024-01-05 13:40:00,237.81,238.06,237.59,237.72,4382.0,235.5663,235.8139,235.3484,235.4772,4382.0
2024-01-05 13:50:00,237.79,237.96,237.79,237.83,2329.0,235.5465,235.7149,235.5465,235.5861,2329.0
2024-01-05 14:00:00,237.73,238.28,237.73,238.28,3364.0,235.4871,236.0319,235.4871,236.0319,3364.0
2024-01-05 14:10:00,238.32,238.48,237.58,237.58,4587.0,236.0715,236.23,235.3385,235.3385,4587.0
2024-01-05 14:20:00,237.59,237.8,237.4,237.79,3602.0,235.3484,235.5564,235.1602,235.5465,3602.0
2024-01-05 14:30:00,237.67,237.76,237.6,237.61,3804.0,235.4276,235.5168,235.3583,235.3682,3804.0
2024-01-05 14:40:00,237.62,237.64,237.1,237.1,5881.0,235.3781,235.3979,234.863,234.863,5881.0
2024-01-05 14:50:00,237.02,237.02,236.64,236.82,13722.0,234.7838,234.7838,234.4073,234.5856,13722.0
2024-01-05 15:00:00,236.79,237.02,236.71,237.02,10860.0,234.5559,234.7838,234.4767,234.7838,10860.0
2024-01-05 15:10:00,236.94,237.27,236.76,236.77,7651.0,234.7045,235.0314,234.5262,234.5361,7651.0
2024-01-05 15:20:00,236.76,236.87,236.35,236.44,10420.0,234.5262,234.6352,234.1201,234.2092,10420.0
2024-01-05 15:30:00,236.39,236.7,236.28,236.59,13730.0,234.1597,234.4668,234.0507,234.3578,13730.0
2024-01-05 15:40:00,236.68,237.27,236.66,237.26,24044.0,234.447,235.0314,234.4272,235.0215,24044.0
2024-01-05 15:50:00,237.21,237.22,236.69,237.04,88056.0,234.972,234.9819,234.4569,234.8036,88056.0
2024-01-08 09:30:00,240.02,242.36,240.02,241.63,17015.0,237.7555,240.0734,237.7555,239.3503,17015.0
2024-01-08 09:40:00,241.4,241.78,240.6,241.26,4374.0,239.1224,239.4988,238.33,238.9838,4374.0
2024-01-08 09:50:00,241.61,242.3,241.32,242.13,6878.0,239.3305,240.0139,239.0432,239.8455,6878.0
2024-01-08 10:00:00,242.26,242.86,241.99,242.35,10937.0,239.9743,240.5687,239.7069,240.0635,10937.0
2024-01-08 10:10:00,242.17,242.52,241.81,242.37,12816.0,239.8852,240.2319,239.5286,240.0833,12816.0
2024-01-08 10:20:00,242.29,242.29,241.31,241.68,12251.0,240.004,240.004,239.0333,239.3998,12251.0
2024-01-08 10:30:00,241.64,242.28,241.63,242.28,6822.0,239.3602,239.9941,239.3503,239.9941,6822.0
2024-01-08 10:40:00,242.24,242.91,242.16,242.91,7627.0,239.9545,240.6182,239.8753,240.6182,7627.0
2024-01-08 10:50:00,242.87,243.05,242.66,242.84,7352.0,240.5786,240.7569,240.3705,240.5488,7352.0
2024-01-08 11:00:00,242.84,242.92,242.57,242.89,8047.0,240.5488,240.6281,240.2814,240.5984,8047.0
2024-01-08 11:10:00,242.75,243.17,242.56,243.13,4844.0,240.4597,240.8757,240.2715,240.8361,4844.0
2024-01-08 11:20:00,243.37,243.37,243.14,243.14,4120.0,241.0738,241.0738,240.846,240.846,4120.0
2024-01-08 11:30:00,243.14,243.73,243.13,243.72,10335.0,240.846,241.4304,240.8361,241.4205,10335.0
2024-01-08 11:40:00,243.52,243.98,243.5,243.9,4545.0,241.2224,241.6781,241.2026,241.5988,4545.0
2024-01-08 11:50:00,244.03,244.2,243.9,244.09,3500.0,241.7276,241.896,241.5988,241.7871,3500.0
2024-01-08 12:00:00,244.2,244.48,244.17,244.18,5835.0,241.896,242.1734,241.8663,241.8762,5835.0
2024-01-08 12:10:00,244.07,244.08,243.88,244.08,7620.0,241.7672,241.7771,241.579,241.7771,7620.0
2024-01-08 12:20:00,244.04,244.17,243.95,244.11,11160.0,241.7375,241.8663,241.6484,241.8069,11160.0
2024-01-08 12:30:00,244.13,244.51,244.13,244.39,3349.0,241.8267,242.2031,241.8267,242.0842,3349.0
2024-01-08 12:40:00,244.37,244.37,244.01,244.2,4180.0,242.0644,242.0644,241.7078,241.896,4180.0
2024-01-08 12:50:00,244.32,244.67,244.26,244.55,3111.0,242.0149,242.3616,241.9554,242.2427,3111.0
2024-01-08 13:00:00,244.57,244.78,244.51,244.75,3233.0,242.2625,242.4705,242.2031,242.4408,3233.0
2024-01-08 13:10:00,244.69,245.12,244.64,244.85,10290.0,242.3814,242.8073,242.3319,242.5399,10290.0
2024-01-08 13:20:00,244.97,245.13,244.86,244.91,3214.0,242.6588,242.8172,242.5498,242.5993,3214.0
2024-01-08 13:30:00,244.92,245.28,244.87,245.28,1624.0,242.6092,242.9658,242.5597,242.9658,1624.0
2024-01-08 13:40:00,245.2,245.63,245.14,245.45,11391.0,242.8866,243.3125,242.8271,243.1342,11391.0
2024-01-08 13:50:00,245.39,245.69,245.39,245.69,3471.0,243.0748,243.372,243.0748,243.372,3471.0
2024-01-08 14:00:00,245.7,245.86,245.66,245.69,12598.0,243.3819,243.5404,243.3422,243.372,12598.0
2024-01-08 14:10:00,245.79,246.07,245.79,245.91,6847.0,243.471,243.7484,243.471,243.5899,6847.0
2024-01-08 14:20:00,245.83,246.43,245.83,246.43,6375.0,243.5106,244.105,243.5106,244.105,6375.0
2024-01-08 14:30:00,246.46,246.68,246.29,246.33,5699.0,244.1347,244.3526,243.9663,244.0059,5699.0
2024-01-08 14:40:00,246.38,246.54,246.35,246.48,4573.0,244.0554,244.2139,244.0257,244.1545,4573.0
2024-01-08 14:50:00,246.44,246.62,246.38,246.54,11728.0,244.1149,244.2932,244.0554,244.2139,11728.0
2024-01-08 15:00:00,246.49,246.63,246.33,246.51,8280.0,244.1644,244.3031,244.0059,244.1842,8280.0
2024-01-08 15:10:00,246.56,246.56,246.34,246.53,25110.0,244.2337,244.2337,244.0158,244.204,25110.0
2024-01-08 15:20:00,246.52,246.52,246.24,246.34,19714.0,244.1941,244.1941,243.9168,244.0158,19714.0
2024-01-08 15:30:00,246.34,246.85,246.0,246.78,18959.0,244.0158,244.521,243.679,244.4517,18959.0
2024-01-08 15:40:00,246.82,247.25,246.62,247.16,36864.0,244.4913,244.9172,244.2932,244.8281,36864.0
2024-01-08 15:50:00,247.01,247.61,246.1,246.43,115211.0,244.6795,245.2738,243.7781,244.105,115211.0
2024-01-09 09:30:00,245.22,245.77,244.5,245.2,15701.0,242.9064,243.4512,242.1932,242.8866,15701.0
2024-01-09 09:40:00,245.3,245.53,244.85,245.49,1806.0,242.9856,243.2135,242.5399,243.1738,1806.0
2024-01-09 09:50:00,245.33,245.66,244.68,245.33,5285.0,243.0154,243.3422,242.3715,243.0154,5285.0
2024-01-09 10:00:00,245.44,245.79,244.8,245.21,9745.0,243.1243,243.471,242.4904,242.8965,9745.0
2024-01-09 10:10:00,245.27,245.27,244.76,245.16,5570.0,242.9559,242.9559,242.4507,242.847,5570.0
2024-01-09 10:20:00,245.2,245.28,244.74,244.74,6370.0,242.8866,242.9658,242.4309,242.4309,6370.0
2024-01-09 10:30:00,244.77,245.27,244.6,245.19,5338.0,242.4606,242.9559,242.2922,242.8767,5338.0
2024-01-09 10:40:00,245.09,245.4,244.65,244.73,11124.0,242.7776,243.0847,242.3418,242.421,11124.0
2024-01-09 10:50:00,244.58,244.68,244.36,244.63,12621.0,242.2724,242.3715,242.0545,242.322,12621.0
2024-01-09 11:00:00,244.63,245.23,244.39,244.8,6199.0,242.322,242.9163,242.0842,242.4904,6199.0
2024-01-09 11:10:00,244.79,244.99,244.6,244.88,6548.0,242.4804,242.6786,242.2922,242.5696,6548.0
2024-01-09 11:20:00,245.14,245.65,245.14,245.65,4102.0,242.8271,243.3323,242.8271,243.3323,4102.0
2024-01-09 11:30:00,245.63,245.74,245.53,245.55,3503.0,243.3125,243.4215,243.2135,243.2333,3503.0
2024-01-09 11:40:00,245.46,245.67,245.36,245.63,5154.0,243.1441,243.3521,243.0451,243.3125,5154.0
2024-01-09 11:50:00,245.55,246.29,245.53,246.29,3735.0,243.2333,243.9663,243.2135,243.9663,3735.0
2024-01-09 12:00:00,246.28,246.28,245.81,246.13,2561.0,243.9564,243.9564,243.4908,243.8078,2561.0
2024-01-09 12:10:00,246.09,246.17,245.87,246.04,6061.0,243.7682,243.8474,243.5503,243.7187,6061.0
2024-01-09 12:20:00,246.04,246.06,245.84,245.97,5556.0,243.7187,243.7385,243.5205,243.6493,5556.0
2024-01-09 12:30:00,246.03,246.07,245.74,245.79,3421.0,243.7087,243.7484,243.4215,243.471,3421.0
2024-01-09 12:40:00,245.79,245.97,245.64,245.66,3532.0,243.471,243.6493,243.3224,243.3422,3532.0
2024-01-09 12:50:00,245.69,246.0,245.69,245.84,2884.0,243.372,243.679,243.372,243.5205,2884.0
2024-01-09 13:00:00,245.95,246.38,245.57,245.78,9824.0,243.6295,244.0554,243.2531,243.4611,9824.0
2024-01-09 13:10:00,245.8,245.81,245.41,245.43,1800.0,243.4809,243.4908,243.0946,243.1144,1800.0
2024-01-09 13:20:00,245.44,245.44,244.74,244.81,3162.0,243.1243,243.1243,242.4309,242.5003,3162.0
2024-01-09 13:30:00,244.47,244.74,244.43,244.61,7850.0,242.1635,242.4309,242.1238,242.3021,7850.0
2024-01-09 13:40:00,244.53,244.7,244.45,244.52,17545.0,242.2229,242.3913,242.1437,242.213,17545.0
2024-01-09 13:50:00,244.53,244.87,244.4,244.41,26694.0,242.2229,242.5597,242.0941,242.104,26694.0
2024-01-09 14:00:00,244.28,244.46,244.19,244.41,2600.0,241.9753,242.1536,241.8861,242.104,2600.0
2024-01-09 14:10:00,244.41,244.53,243.95,244.31,7959.0,242.104,242.2229,241.6484,242.005,7959.0
2024-01-09 14:20:00,244.21,244.34,243.86,244.0,2911.0,241.9059,242.0347,241.5592,241.6979,2911.0
2024-01-09 14:30:00,244.08,244.24,243.75,243.84,8334.0,241.7771,241.9356,241.4503,241.5394,8334.0
2024-01-09 14:40:00,243.86,243.86,243.45,243.76,2216.0,241.5592,241.5592,241.1531,241.4602,2216.0
2024-01-09 14:50:00,243.73,243.88,243.48,243.88,3070.0,241.4304,241.579,241.1828,241.579,3070.0
2024-01-09 15:00:00,244.0,244.14,243.79,243.86,11195.0,241.6979,241.8366,241.4899,241.5592,11195.0
2024-01-09 15:10:00,243.84,243.96,243.6,243.78,5882.0,241.5394,241.6583,241.3017,241.48,5882.0
2024-01-09 15:20:00,243.79,244.12,243.5,243.58,4600.0,241.4899,241.8168,241.2026,241.2819,4600.0
2024-01-09 15:30:00,243.64,243.68,243.41,243.47,5510.0,241.3413,241.3809,241.1135,241.1729,5510.0
2024-01-09 15:40:00,243.47,243.6,243.28,243.3,12312.0,241.1729,241.3017,240.9847,241.0045,12312.0
2024-01-09 15:50:00,243.21,243.65,242.94,243.28,62526.0,240.9154,241.3512,240.6479,240.9847,62526.0
2024-01-10 09:30:00,244.75,245.99,243.75,243.75,27890.0,242.4408,243.6691,241.4503,241.4503,27890.0
2024-01-10 09:40:00,243.5,243.88,242.81,243.34,5278.0,241.2026,241.579,240.5191,241.0441,5278.0
2024-01-10 09:50:00,243.34,243.4,242.62,242.62,2970.0,241.0441,241.1036,240.3309,240.3309,2970.0
2024-01-10 10:00:00,242.63,242.72,242.18,242.52,6112.0,240.3408,240.43,239.8951,240.2319,6112.0
2024-01-10 10:10:00,242.74,242.88,242.35,242.42,3242.0,240.4498,240.5885,240.0635,240.1328,3242.0
2024-01-10 10:20:00,242.5,242.65,242.17,242.46,3059.0,240.2121,240.3606,239.8852,240.1724,3059.0
2024-01-10 10:30:00,242.47,243.03,242.47,243.03,6381.0,240.1823,240.7371,240.1823,240.7371,6381.0
2024-01-10 10:40:00,243.2,243.45,243.17,243.39,4922.0,240.9055,241.1531,240.8757,241.0937,4922.0
2024-01-10 10:50:00,243.28,243.55,243.15,243.55,9510.0,240.9847,241.2521,240.8559,241.2521,9510.0
2024-01-10 11:00:00,243.56,243.68,243.48,243.55,2710.0,241.2621,241.3809,241.1828,241.2521,2710.0
2024-01-10 11:10:00,243.62,243.75,243.21,243.61,5386.0,241.3215,241.4503,240.9154,241.3116,5386.0
2024-01-10 11:20:00,243.63,244.08,243.62,243.81,2869.0,241.3314,241.7771,241.3215,241.5097,2869.0
2024-01-10 11:30:00,243.81,244.29,243.8,244.29,3001.0,241.5097,241.9852,241.4998,241.9852,3001.0
2024-01-10 11:40:00,244.49,244.56,244.24,244.3,1507.0,242.1833,242.2526,241.9356,241.9951,1507.0
2024-01-10 11:50:00,244.3,244.3,243.77,244.18,4925.0,241.9951,241.9951,241.4701,241.8762,4925.0
2024-01-10 12:00:00,244.09,244.55,244.06,244.55,2626.0,241.7871,242.2427,241.7573,242.2427,2626.0
2024-01-10 12:10:00,244.48,244.68,244.48,244.63,1730.0,242.1734,242.3715,242.1734,242.322,1730.0
2024-01-10 12:20:00,244.64,244.92,244.64,244.92,1930.0,242.3319,242.6092,242.3319,242.6092,1930.0
2024-01-10 12:30:00,244.89,245.14,244.73,245.08,2022.0,242.5795,242.8271,242.421,242.7677,2022.0
2024-01-10 12:40:00,244.97,245.14,244.85,245.06,4754.0,242.6588,242.8271,242.5399,242.7479,4754.0
2024-01-10 12:50:00,245.04,245.13,244.88,245.13,1921.0,242.7281,242.8172,242.5696,242.8172,1921.0
2024-01-10 13:00:00,244.95,245.57,244.94,245.26,14800.0,242.6389,243.2531,242.629,242.946,14800.0
2024-01-10 13:10:00,245.15,245.28,244.8,245.12,3004.0,242.8371,242.9658,242.4904,242.8073,3004.0
2024-01-10 13:20:00,245.06,245.25,244.95,245.25,1451.0,242.7479,242.9361,242.6389,242.9361,1451.0
2024-01-10 13:30:00,245.1,245.32,245.1,245.21,2669.0,242.7875,243.0054,242.7875,242.8965,2669.0
2024-01-10 13:40:00,245.21,245.21,244.98,245.17,2200.0,242.8965,242.8965,242.6687,242.8569,2200.0
2024-01-10 13:50:00,245.11,245.36,245.11,245.17,3300.0,242.7974,243.0451,242.7974,242.8569,3300.0
2024-01-10 14:00:00,245.18,245.25,244.89,244.89,1300.0,242.8668,242.9361,242.5795,242.5795,1300.0
2024-01-10 14:10:00,244.96,245.58,244.96,245.22,8936.0,242.6488,243.263,242.6488,242.9064,8936.0
2024-01-10 14:20:00,245.24,245.24,244.75,244.95,7224.0,242.9262,242.9262,242.4408,242.6389,7224.0
2024-01-10 14:30:00,244.95,245.04,244.84,244.98,4274.0,242.6389,242.7281,242.53,242.6687,4274.0
2024-01-10 14:40:00,244.95,245.34,244.95,245.33,2800.0,242.6389,243.0253,242.6389,243.0154,2800.0
2024-01-10 14:50:00,245.41,245.47,245.18,245.34,11032.0,243.0946,243.154,242.8668,243.0253,11032.0
2024-01-10 15:00:00,245.34,245.36,245.1,245.21,11978.0,243.0253,243.0451,242.7875,242.8965,11978.0
2024-01-10 15:10:00,245.21,245.26,244.7,244.7,9119.0,242.8965,242.946,242.3913,242.3913,9119.0
2024-01-10 15:20:00,244.67,244.68,243.93,244.29,21024.0,242.3616,242.3715,241.6286,241.9852,21024.0
2024-01-10 15:30:00,244.23,244.84,244.21,244.7,6297.0,241.9257,242.53,241.9059,242.3913,6297.0
2024-01-10 15:40:00,244.75,244.91,244.34,244.83,19600.0,242.4408,242.5993,242.0347,242.5201,19600.0
2024-01-10 15:50:00,244.76,244.9,244.21,244.72,68795.0,242.4507,242.5894,241.9059,242.4111,68795.0
2024-01-11 09:30:00,242.7,243.73,242.29,243.08,8701.0,240.4102,241.4304,240.004,240.7866,8701.0
2024-01-11 09:40:00,242.95,243.84,242.93,242.93,4761.0,240.6578,241.5394,240.638,240.638,4761.0
2024-01-11 09:50:00,243.03,243.03,241.66,241.81,6842.0,240.7371,240.7371,239.38,239.5286,6842.0
2024-01-11 10:00:00,241.79,241.84,240.46,240.75,12166.0,239.5088,239.5583,238.1913,238.4786,12166.0
2024-01-11 10:10:00,240.56,241.07,240.55,240.99,4782.0,238.2904,238.7955,238.2805,238.7163,4782.0
2024-01-11 10:20:00,241.49,241.87,241.49,241.56,2270.0,239.2116,239.588,239.2116,239.2809,2270.0
2024-01-11 10:30:00,241.71,242.34,241.6,242.22,5133.0,239.4295,240.0536,239.3205,239.9347,5133.0
2024-01-11 10:40:00,242.14,242.14,241.49,241.56,10394.0,239.8555,239.8555,239.2116,239.2809,10394.0
2024-01-11 10:50:00,241.69,241.69,241.11,241.24,4619.0,239.4097,239.4097,238.8352,238.9639,4619.0
2024-01-11 11:00:00,241.35,241.58,241.08,241.42,6494.0,239.0729,239.3007,238.8055,239.1422,6494.0
2024-01-11 11:10:00,241.45,241.58,240.68,240.69,4438.0,239.172,239.3007,238.4092,238.4191,4438.0
2024-01-11 11:20:00,240.8,241.02,240.6,240.82,6286.0,238.5281,238.746,238.33,238.5479,6286.0
2024-01-11 11:30:00,240.72,240.72,240.34,240.34,4136.0,238.4488,238.4488,238.0724,238.0724,4136.0
2024-01-11 11:40:00,240.16,240.84,240.16,240.84,3894.0,237.8941,238.5677,237.8941,238.5677,3894.0
2024-01-11 11:50:00,240.85,240.94,240.25,240.4,2751.0,238.5776,238.6668,237.9833,238.1319,2751.0
2024-01-11 12:00:00,240.41,240.73,240.4,240.63,2856.0,238.1418,238.4588,238.1319,238.3597,2856.0
2024-01-11 12:10:00,240.71,240.99,240.7,240.85,2824.0,238.4389,238.7163,238.429,238.5776,2824.0
2024-01-11 12:20:00,240.84,241.15,240.67,241.03,5091.0,238.5677,238.8748,238.3993,238.7559,5091.0
2024-01-11 12:30:00,240.93,241.07,240.77,240.94,3449.0,238.6569,238.7955,238.4984,238.6668,3449.0
2024-01-11 12:40:00,241.04,241.7,241.04,241.59,5000.0,238.7658,239.4196,238.7658,239.3106,5000.0
2024-01-11 12:50:00,241.56,241.84,241.53,241.75,5856.0,239.2809,239.5583,239.2512,239.4691,5856.0
2024-01-11 13:00:00,241.74,242.19,241.6,242.0,7291.0,239.4592,239.905,239.3205,239.7168,7291.0
2024-01-11 13:10:00,242.14,242.21,242.07,242.19,2958.0,239.8555,239.9248,239.7861,239.905,2958.0
2024-01-11 13:20:00,242.05,242.17,241.91,242.05,4377.0,239.7663,239.8852,239.6276,239.7663,4377.0
2024-01-11 13:30:00,242.05,242.12,241.75,241.95,3300.0,239.7663,239.8356,239.4691,239.6672,3300.0
2024-01-11 13:40:00,242.0,242.04,241.83,242.04,4197.0,239.7168,239.7564,239.5484,239.7564,4197.0
2024-01-11 13:50:00,242.05,242.49,241.89,242.42,3817.0,239.7663,240.2021,239.6078,240.1328,3817.0
2024-01-11 14:00:00,242.46,242.65,242.17,242.17,4640.0,240.1724,240.3606,239.8852,239.8852,4640.0
2024-01-11 14:10:00,242.21,242.94,242.2,242.47,20673.0,239.9248,240.6479,239.9149,240.1823,20673.0
2024-01-11 14:20:00,242.56,243.1,242.47,243.1,3302.0,240.2715,240.8064,240.1823,240.8064,3302.0
2024-01-11 14:30:00,243.01,243.16,242.98,243.02,3109.0,240.7172,240.8658,240.6875,240.7271,3109.0
2024-01-11 14:40:00,243.07,243.2,242.9,243.09,3716.0,240.7767,240.9055,240.6083,240.7965,3716.0
2024-01-11 14:50:00,243.14,243.37,243.13,243.2,4657.0,240.846,241.0738,240.8361,240.9055,4657.0
2024-01-11 15:00:00,243.25,243.25,242.02,242.13,5900.0,240.955,240.955,239.7366,239.8455,5900.0
2024-01-11 15:10:00,242.13,242.47,241.91,242.17,5627.0,239.8455,240.1823,239.6276,239.8852,5627.0
2024-01-11 15:20:00,242.35,242.87,242.35,242.59,3609.0,240.0635,240.5786,240.0635,240.3012,3609.0
2024-01-11 15:30:00,242.65,243.03,242.55,242.73,6818.0,240.3606,240.7371,240.2616,240.4399,6818.0
2024-01-11 15:40:00,242.71,243.1,242.52,243.06,13580.0,240.4201,240.8064,240.2319,240.7668,13580.0
2024-01-11 15:50:00,242.92,243.13,242.47,242.83,47983.0,240.6281,240.8361,240.1823,240.5389,47983.0
2024-01-12 09:30:00,245.06,245.06,243.01,244.2,5843.0,242.7479,242.7479,240.7172,241.896,5843.0
2024-01-12 09:40:00,243.86,244.3,243.69,243.74,6055.0,241.5592,241.9951,241.3908,241.4404,6055.0
2024-01-12 09:50:00,243.49,244.33,243.34,243.39,4636.0,241.1927,242.0248,241.0441,241.0937,4636.0
2024-01-12 10:00:00,243.24,243.36,242.73,243.34,3319.0,240.9451,241.0639,240.4399,241.0441,3319.0
2024-01-12 10:10:00,243.33,243.33,242.23,242.24,6481.0,241.0342,241.0342,239.9446,239.9545,6481.0
2024-01-12 10:20:00,242.34,242.48,242.22,242.41,4652.0,240.0536,240.1922,239.9347,240.1229,4652.0
2024-01-12 10:30:00,242.42,242.84,241.83,241.88,2605.0,240.1328,240.5488,239.5484,239.5979,2605.0
2024-01-12 10:40:00,241.97,242.09,241.56,241.59,5383.0,239.6871,239.8059,239.2809,239.3106,5383.0
2024-01-12 10:50:00,241.59,241.72,241.23,241.72,4200.0,239.3106,239.4394,238.954,239.4394,4200.0
2024-01-12 11:00:00,241.58,242.36,241.52,242.36,3208.0,239.3007,240.0734,239.2413,240.0734,3208.0
2024-01-12 11:10:00,242.37,242.61,242.37,242.55,2600.0,240.0833,240.321,240.0833,240.2616,2600.0
2024-01-12 11:20:00,242.54,242.8,242.45,242.74,3357.0,240.2517,240.5092,240.1625,240.4498,3357.0
2024-01-12 11:30:00,242.76,243.24,242.6,242.82,10072.0,240.4696,240.9451,240.3111,240.529,10072.0
2024-01-12 11:40:00,243.02,243.07,242.52,242.82,2988.0,240.7271,240.7767,240.2319,240.529,2988.0
2024-01-12 11:50:00,242.8,243.15,242.73,243.01,2000.0,240.5092,240.8559,240.4399,240.7172,2000.0
2024-01-12 12:00:00,242.95,243.07,242.8,243.02,2532.0,240.6578,240.7767,240.5092,240.7271,2532.0
2024-01-12 12:10:00,243.09,243.38,243.08,243.34,2632.0,240.7965,241.0838,240.7866,241.0441,2632.0
2024-01-12 12:20:00,243.35,243.75,243.12,243.75,8766.0,241.054,241.4503,240.8262,241.4503,8766.0
2024-01-12 12:30:00,243.72,243.83,243.66,243.83,2305.0,241.4205,241.5295,241.3611,241.5295,2305.0
2024-01-12 12:40:00,243.85,243.87,243.49,243.81,4312.0,241.5493,241.5691,241.1927,241.5097,4312.0
2024-01-12 12:50:00,243.71,243.99,243.7,243.88,6306.0,241.4106,241.688,241.4007,241.579,6306.0
2024-01-12 13:00:00,243.93,244.43,243.91,244.27,2735.0,241.6286,242.1238,241.6088,241.9654,2735.0
2024-01-12 13:10:00,244.37,244.41,244.08,244.09,4135.0,242.0644,242.104,241.7771,241.7871,4135.0
2024-01-12 13:20:00,244.05,244.1,243.79,243.81,5588.0,241.7474,241.797,241.4899,241.5097,5588.0
2024-01-12 13:30:00,243.9,244.23,243.9,244.18,5474.0,241.5988,241.9257,241.5988,241.8762,5474.0
2024-01-12 13:40:00,244.18,244.19,243.95,244.0,3555.0,241.8762,241.8861,241.6484,241.6979,3555.0
2024-01-12 13:50:00,244.15,244.22,243.78,243.79,3703.0,241.8465,241.9158,241.48,241.4899,3703.0
2024-01-12 14:00:00,243.78,243.94,243.75,243.9,3603.0,241.48,241.6385,241.4503,241.5988,3603.0
2024-01-12 14:10:00,243.85,244.08,243.82,243.97,4351.0,241.5493,241.7771,241.5196,241.6682,4351.0
2024-01-12 14:20:00,243.88,243.9,243.67,243.81,2684.0,241.579,241.5988,241.371,241.5097,2684.0
2024-01-12 14:30:00,243.77,243.82,243.44,243.65,2659.0,241.4701,241.5196,241.1432,241.3512,2659.0
2024-01-12 14:40:00,243.57,243.57,243.38,243.51,2808.0,241.272,241.272,241.0838,241.2125,2808.0
2024-01-12 14:50:00,243.55,243.69,243.46,243.56,6764.0,241.2521,241.3908,241.163,241.2621,6764.0
2024-01-12 15:00:00,243.54,243.69,243.38,243.59,5704.0,241.2422,241.3908,241.0838,241.2918,5704.0
2024-01-12 15:10:00,243.64,243.64,243.46,243.52,2900.0,241.3413,241.3413,241.163,241.2224,2900.0
2024-01-12 15:20:00,243.53,243.58,243.3,243.53,5901.0,241.2323,241.2819,241.0045,241.2323,5901.0
2024-01-12 15:30:00,243.5,243.77,243.5,243.62,9578.0,241.2026,241.4701,241.2026,241.3215,9578.0
2024-01-12 15:40:00,243.56,243.93,243.52,243.93,15284.0,241.2621,241.6286,241.2224,241.6286,15284.0
2024-01-12 15:50:00,244.01,244.01,243.68,243.76,91449.0,241.7078,241.7078,241.3809,241.4602,91449.0
2024-01-16 09:30:00,241.27,242.53,240.23,241.27,27029.0,238.9937,240.2418,237.9635,238.9937,27029.0
2024-01-16 09:40:00,240.82,241.18,240.0,240.4,2879.0,238.5479,238.9045,237.7356,238.1319,2879.0
2024-01-16 09:50:00,240.31,240.69,239.78,240.19,23329.0,238.0427,238.4191,237.5177,237.9238,23329.0
2024-01-16 10:00:00,240.2,241.21,240.09,241.19,9212.0,237.9338,238.9342,237.8248,238.9144,9212.0
2024-01-16 10:10:00,241.06,242.27,241.06,241.73,12750.0,238.7856,239.9842,238.7856,239.4493,12750.0
2024-01-16 10:20:00,241.72,242.73,241.7,242.21,3530.0,239.4394,240.4399,239.4196,239.9248,3530.0
2024-01-16 10:30:00,242.5,242.98,242.49,242.7,3777.0,240.2121,240.6875,240.2021,240.4102,3777.0
2024-01-16 10:40:00,242.76,243.38,242.75,243.0,4062.0,240.4696,241.0838,240.4597,240.7073,4062.0
2024-01-16 10:50:00,243.0,243.38,242.91,243.2,8249.0,240.7073,241.0838,240.6182,240.9055,8249.0
2024-01-16 11:00:00,243.16,243.16,242.23,242.6,13299.0,240.8658,240.8658,239.9446,240.3111,13299.0
2024-01-16 11:10:00,242.9,243.09,242.4,243.09,4415.0,240.6083,240.7965,240.113,240.7965,4415.0
2024-01-16 11:20:00,243.06,243.41,242.86,242.88,3684.0,240.7668,241.1135,240.5687,240.5885,3684.0
2024-01-16 11:30:00,242.98,243.15,242.74,243.08,2082.0,240.6875,240.8559,240.4498,240.7866,2082.0
2024-01-16 11:40:00,242.84,243.09,242.5,242.51,2116.0,240.5488,240.7965,240.2121,240.222,2116.0
2024-01-16 11:50:00,242.67,242.82,242.47,242.73,2985.0,240.3805,240.529,240.1823,240.4399,2985.0
2024-01-16 12:00:00,243.02,243.02,242.61,242.61,2100.0,240.7271,240.7271,240.321,240.321,2100.0
2024-01-16 12:10:00,242.76,243.02,242.71,243.02,2010.0,240.4696,240.7271,240.4201,240.7271,2010.0
2024-01-16 12:20:00,243.04,243.18,242.97,242.98,2085.0,240.747,240.8856,240.6776,240.6875,2085.0
2024-01-16 12:30:00,242.94,243.39,242.81,243.26,3428.0,240.6479,241.0937,240.5191,240.9649,3428.0
2024-01-16 12:40:00,243.29,243.5,243.18,243.5,1400.0,240.9946,241.2026,240.8856,241.2026,1400.0
2024-01-16 12:50:00,243.52,244.21,243.51,244.0,6823.0,241.2224,241.9059,241.2125,241.6979,6823.0
2024-01-16 13:00:00,243.8,244.29,243.8,244.28,3001.0,241.4998,241.9852,241.4998,241.9753,3001.0
2024-01-16 13:10:00,244.25,244.89,244.18,244.78,3806.0,241.9455,242.5795,241.8762,242.4705,3806.0
2024-01-16 13:20:00,244.84,245.16,244.5,245.16,5340.0,242.53,242.847,242.1932,242.847,5340.0
2024-01-16 13:30:00,245.17,245.34,244.95,245.04,8671.0,242.8569,243.0253,242.6389,242.7281,8671.0
2024-01-16 13:40:00,245.04,245.15,244.88,244.99,6956.0,242.7281,242.8371,242.5696,242.6786,6956.0
2024-01-16 13:50:00,244.89,245.36,244.88,245.25,8251.0,242.5795,243.0451,242.5696,242.9361,8251.0
2024-01-16 14:00:00,245.36,245.4,245.07,245.12,4280.0,243.0451,243.0847,242.7578,242.8073,4280.0
2024-01-16 14:10:00,244.99,245.0,244.28,244.79,10547.0,242.6786,242.6885,241.9753,242.4804,10547.0
2024-01-16 14:20:00,244.87,245.0,244.71,244.91,4441.0,242.5597,242.6885,242.4012,242.5993,4441.0
2024-01-16 14:30:00,244.92,245.52,244.83,245.16,7527.0,242.6092,243.2036,242.5201,242.847,7527.0
2024-01-16 14:40:00,245.33,246.02,245.28,246.01,19596.0,243.0154,243.6988,242.9658,243.6889,19596.0
2024-01-16 14:50:00,246.04,246.31,245.96,245.99,9872.0,243.7187,243.9861,243.6394,243.6691,9872.0
2024-01-16 15:00:00,245.99,246.19,245.84,246.19,15449.0,243.6691,243.8672,243.5205,243.8672,15449.0
2024-01-16 15:10:00,246.21,246.32,245.99,246.22,7737.0,243.8871,243.996,243.6691,243.897,7737.0
2024-01-16 15:20:00,246.23,246.28,245.92,246.03,12041.0,243.9069,243.9564,243.5998,243.7087,12041.0
2024-01-16 15:30:00,246.03,246.21,245.5,245.7,21051.0,243.7087,243.8871,243.1838,243.3819,21051.0
2024-01-16 15:40:00,245.64,246.08,245.64,246.08,21996.0,243.3224,243.7583,243.3224,243.7583,21996.0
2024-01-16 15:50:00,246.11,246.65,245.98,246.37,63607.0,243.788,244.3229,243.6592,244.0455,63607.0
2024-01-17 09:30:00,244.62,245.35,242.23,244.98,14280.0,242.3121,243.0352,239.9446,242.6687,14280.0
2024-01-17 09:40:00,244.49,244.96,243.34,244.22,5218.0,242.1833,242.6488,241.0441,241.9158,5218.0
2024-01-17 09:50:00,244.24,244.24,242.4,243.21,11723.0,241.9356,241.9356,240.113,240.9154,11723.0
2024-01-17 10:00:00,242.94,243.57,242.59,243.4,40603.0,240.6479,241.272,240.3012,241.1036,40603.0
2024-01-17 10:10:00,243.22,243.38,241.96,241.97,8812.0,240.9253,241.0838,239.6771,239.6871,8812.0
2024-01-17 10:20:00,241.92,242.62,241.61,242.2,14046.0,239.6375,240.3309,239.3305,239.9149,14046.0
2024-01-17 10:30:00,242.1,242.36,241.78,242.36,15653.0,239.8158,240.0734,239.4988,240.0734,15653.0
2024-01-17 10:40:00,242.39,242.44,241.84,242.01,9287.0,240.1031,240.1526,239.5583,239.7267,9287.0
2024-01-17 10:50:00,242.19,242.77,241.94,242.77,9056.0,239.905,240.4795,239.6573,240.4795,9056.0
2024-01-17 11:00:00,242.73,243.5,242.56,243.49,6054.0,240.4399,241.2026,240.2715,241.1927,6054.0
2024-01-17 11:10:00,243.49,243.59,243.0,243.13,3799.0,241.1927,241.2918,240.7073,240.8361,3799.0
2024-01-17 11:20:00,243.15,243.46,243.12,243.27,6843.0,240.8559,241.163,240.8262,240.9748,6843.0
2024-01-17 11:30:00,243.18,243.44,242.98,243.3,10989.0,240.8856,241.1432,240.6875,241.0045,10989.0
2024-01-17 11:40:00,243.34,243.75,243.15,243.16,11638.0,241.0441,241.4503,240.8559,240.8658,11638.0
2024-01-17 11:50:00,243.25,243.51,243.13,243.44,13516.0,240.955,241.2125,240.8361,241.1432,13516.0
2024-01-17 12:00:00,243.4,243.48,243.21,243.23,10246.0,241.1036,241.1828,240.9154,240.9352,10246.0
2024-01-17 12:10:00,243.26,243.34,242.63,242.94,4501.0,240.9649,241.0441,240.3408,240.6479,4501.0
2024-01-17 12:20:00,242.93,243.01,242.59,242.81,18615.0,240.638,240.7172,240.3012,240.5191,18615.0
2024-01-17 12:30:00,242.88,243.07,242.79,242.94,7269.0,240.5885,240.7767,240.4993,240.6479,7269.0
2024-01-17 12:40:00,243.0,243.12,242.94,243.11,3500.0,240.7073,240.8262,240.6479,240.8163,3500.0
2024-01-17 12:50:00,243.09,243.58,243.02,243.42,14738.0,240.7965,241.2819,240.7271,241.1234,14738.0
2024-01-17 13:00:00,243.31,243.77,243.31,243.32,8332.0,241.0144,241.4701,241.0144,241.0243,8332.0
2024-01-17 13:10:00,243.27,243.27,242.67,242.71,15125.0,240.9748,240.9748,240.3805,240.4201,15125.0
2024-01-17 13:20:00,242.67,242.67,242.01,242.1,5691.0,240.3805,240.3805,239.7267,239.8158,5691.0
2024-01-17 13:30:00,242.12,242.21,241.43,241.43,5606.0,239.8356,239.9248,239.1521,239.1521,5606.0
2024-01-17 13:40:00,241.48,242.17,241.46,241.87,12268.0,239.2017,239.8852,239.1819,239.588,12268.0
2024-01-17 13:50:00,241.86,242.66,241.85,242.66,3687.0,239.5781,240.3705,239.5682,240.3705,3687.0
2024-01-17 14:00:00,242.84,243.16,242.52,242.68,13217.0,240.5488,240.8658,240.2319,240.3904,13217.0
2024-01-17 14:10:00,242.7,243.4,242.69,243.23,1700.0,240.4102,241.1036,240.4003,240.9352,1700.0
2024-01-17 14:20:00,243.23,243.34,243.0,243.06,5622.0,240.9352,241.0441,240.7073,240.7668,5622.0
2024-01-17 14:30:00,243.15,243.27,242.65,243.1,16296.0,240.8559,240.9748,240.3606,240.8064,16296.0
2024-01-17 14:40:00,243.0,243.41,242.97,243.24,8923.0,240.7073,241.1135,240.6776,240.9451,8923.0
2024-01-17 14:50:00,243.06,243.16,242.99,243.04,5804.0,240.7668,240.8658,240.6974,240.747,5804.0
2024-01-17 15:00:00,243.11,243.25,242.95,243.05,10460.0,240.8163,240.955,240.6578,240.7569,10460.0
2024-01-17 15:10:00,243.0,243.19,242.97,243.19,14412.0,240.7073,240.8955,240.6776,240.8955,14412.0
2024-01-17 15:20:00,243.14,243.25,243.06,243.17,5466.0,240.846,240.955,240.7668,240.8757,5466.0
2024-01-17 15:30:00,243.15,243.54,243.15,243.49,13152.0,240.8559,241.2422,240.8559,241.1927,13152.0
2024-01-17 15:40:00,243.61,244.1,243.52,243.62,23584.0,241.3116,241.797,241.2224,241.3215,23584.0
2024-01-17 15:50:00,243.7,244.6,243.7,244.33,41604.0,241.4007,242.2922,241.4007,242.0248,41604.0
2024-01-18 09:30:00,246.46,248.52,246.09,246.22,8605.0,244.1347,246.1753,243.7682,243.897,8605.0
2024-01-18 09:40:00,246.58,247.18,245.76,246.38,7080.0,244.2536,244.8479,243.4413,244.0554,7080.0
2024-01-18 09:50:00,246.34,247.57,245.82,247.57,9466.0,244.0158,245.2342,243.5007,245.2342,9466.0
2024-01-18 10:00:00,247.59,247.59,246.77,246.93,4853.0,245.254,245.254,244.4418,244.6003,4853.0
2024-01-18 10:10:00,246.88,247.13,245.24,245.25,8591.0,244.5507,244.7984,242.9262,242.9361,8591.0
2024-01-18 10:20:00,245.39,245.46,244.7,245.2,13833.0,243.0748,243.1441,242.3913,242.8866,13833.0
2024-01-18 10:30:00,245.26,245.55,244.89,245.41,5293.0,242.946,243.2333,242.5795,243.0946,5293.0
2024-01-18 10:40:00,245.39,245.55,244.45,244.95,5830.0,243.0748,243.2333,242.1437,242.6389,5830.0
2024-01-18 10:50:00,245.16,245.2,244.25,244.49,4738.0,242.847,242.8866,241.9455,242.1833,4738.0
2024-01-18 11:00:00,244.48,244.48,243.77,244.23,4951.0,242.1734,242.1734,241.4701,241.9257,4951.0
2024-01-18 11:10:00,244.18,244.35,244.03,244.16,3089.0,241.8762,242.0446,241.7276,241.8564,3089.0
2024-01-18 11:20:00,244.23,244.33,243.97,244.06,2992.0,241.9257,242.0248,241.6682,241.7573,2992.0
2024-01-18 11:30:00,243.98,244.02,243.55,243.56,5889.0,241.6781,241.7177,241.2521,241.2621,5889.0
2024-01-18 11:40:00,243.49,243.49,242.52,242.52,4690.0,241.1927,241.1927,240.2319,240.2319,4690.0
2024-01-18 11:50:00,242.98,243.48,242.67,242.67,8076.0,240.6875,241.1828,240.3805,240.3805,8076.0
2024-01-18 12:00:00,242.63,242.63,242.09,242.36,4036.0,240.3408,240.3408,239.8059,240.0734,4036.0
2024-01-18 12:10:00,242.52,242.85,242.39,242.68,4376.0,240.2319,240.5588,240.1031,240.3904,4376.0
2024-01-18 12:20:00,242.74,242.93,242.59,242.75,6085.0,240.4498,240.638,240.3012,240.4597,6085.0
2024-01-18 12:30:00,242.7,242.9,242.53,242.9,1401.0,240.4102,240.6083,240.2418,240.6083,1401.0
2024-01-18 12:40:00,242.89,242.97,242.69,242.95,1500.0,240.5984,240.6776,240.4003,240.6578,1500.0
2024-01-18 12:50:00,242.92,242.92,242.49,242.58,3728.0,240.6281,240.6281,240.2021,240.2913,3728.0
2024-01-18 13:00:00,242.56,242.56,241.92,242.1,2612.0,240.2715,240.2715,239.6375,239.8158,2612.0
2024-01-18 13:10:00,241.96,242.55,241.96,242.41,1750.0,239.6771,240.2616,239.6771,240.1229,1750.0
2024-01-18 13:20:00,242.34,242.67,242.27,242.45,11448.0,240.0536,240.3805,239.9842,240.1625,11448.0
2024-01-18 13:30:00,242.51,242.95,242.44,242.94,2234.0,240.222,240.6578,240.1526,240.6479,2234.0
2024-01-18 13:40:00,242.95,243.05,242.8,243.03,4315.0,240.6578,240.7569,240.5092,240.7371,4315.0
2024-01-18 13:50:00,243.08,243.21,243.02,243.09,4619.0,240.7866,240.9154,240.7271,240.7965,4619.0
2024-01-18 14:00:00,243.11,243.63,243.08,243.63,2840.0,240.8163,241.3314,240.7866,241.3314,2840.0
2024-01-18 14:10:00,243.63,243.78,243.49,243.76,6054.0,241.3314,241.48,241.1927,241.4602,6054.0
2024-01-18 14:20:00,243.76,244.2,243.68,243.92,8835.0,241.4602,241.896,241.3809,241.6187,8835.0
2024-01-18 14:30:00,244.05,244.06,243.82,243.9,5037.0,241.7474,241.7573,241.5196,241.5988,5037.0
2024-01-18 14:40:00,243.93,243.93,243.48,243.76,5400.0,241.6286,241.6286,241.1828,241.4602,5400.0
2024-01-18 14:50:00,243.74,244.09,243.74,244.0,2483.0,241.4404,241.7871,241.4404,241.6979,2483.0
2024-01-18 15:00:00,244.1,244.49,243.94,244.45,4944.0,241.797,242.1833,241.6385,242.1437,4944.0
2024-01-18 15:10:00,244.45,244.57,244.12,244.27,6371.0,242.1437,242.2625,241.8168,241.9654,6371.0
2024-01-18 15:20:00,244.3,244.57,244.26,244.57,7103.0,241.9951,242.2625,241.9554,242.2625,7103.0
2024-01-18 15:30:00,244.6,244.9,244.6,244.85,10583.0,242.2922,242.5894,242.2922,242.5399,10583.0
2024-01-18 15:40:00,244.84,245.23,244.82,245.21,21179.0,242.53,242.9163,242.5102,242.8965,21179.0
2024-01-18 15:50:00,245.31,245.36,244.9,245.32,63340.0,242.9955,243.0451,242.5894,243.0054,63340.0
2024-01-19 09:30:00,246.75,246.75,244.78,245.49,46895.0,244.422,244.422,242.4705,243.1738,46895.0
2024-01-19 09:40:00,245.47,245.47,244.74,244.8,1800.0,243.154,243.154,242.4309,242.4904,1800.0
2024-01-19 09:50:00,245.0,245.24,244.72,245.2,2285.0,242.6885,242.9262,242.4111,242.8866,2285.0
2024-01-19 10:00:00,245.26,245.52,244.42,244.43,6907.0,242.946,243.2036,242.1139,242.1238,6907.0
2024-01-19 10:10:00,244.62,244.64,243.8,243.8,9957.0,242.3121,242.3319,241.4998,241.4998,9957.0
2024-01-19 10:20:00,243.9,244.22,243.71,244.09,14282.0,241.5988,241.9158,241.4106,241.7871,14282.0
2024-01-19 10:30:00,243.95,245.22,243.8,244.74,22470.0,241.6484,242.9064,241.4998,242.4309,22470.0
2024-01-19 10:40:00,244.77,244.95,244.56,244.75,5170.0,242.4606,242.6389,242.2526,242.4408,5170.0
2024-01-19 10:50:00,244.54,245.03,244.37,244.62,7900.0,242.2328,242.7182,242.0644,242.3121,7900.0
2024-01-19 11:00:00,244.49,244.59,244.12,244.59,4904.0,242.1833,242.2823,241.8168,242.2823,4904.0
2024-01-19 11:10:00,244.6,244.69,244.24,244.27,6194.0,242.2922,242.3814,241.9356,241.9654,6194.0
2024-01-19 11:20:00,244.22,244.32,243.98,244.11,20293.0,241.9158,242.0149,241.6781,241.8069,20293.0
2024-01-19 11:30:00,244.0,244.08,243.56,243.7,5142.0,241.6979,241.7771,241.2621,241.4007,5142.0
2024-01-19 11:40:00,243.57,243.72,243.31,243.38,4906.0,241.272,241.4205,241.0144,241.0838,4906.0
2024-01-19 11:50:00,243.3,243.79,243.29,243.74,6753.0,241.0045,241.4899,240.9946,241.4404,6753.0
2024-01-19 12:00:00,243.8,243.97,243.68,243.77,5693.0,241.4998,241.6682,241.3809,241.4701,5693.0
2024-01-19 12:10:00,243.69,243.77,243.55,243.65,2973.0,241.3908,241.4701,241.2521,241.3512,2973.0
2024-01-19 12:20:00,243.65,243.99,243.65,243.99,5545.0,241.3512,241.688,241.3512,241.688,5545.0
2024-01-19 12:30:00,244.05,244.87,244.04,244.87,7111.0,241.7474,242.5597,241.7375,242.5597,7111.0
2024-01-19 12:40:00,244.66,245.05,244.55,245.02,3847.0,242.3517,242.738,242.2427,242.7083,3847.0
2024-01-19 12:50:00,245.02,245.16,244.94,245.16,3853.0,242.7083,242.847,242.629,242.847,3853.0
2024-01-19 13:00:00,245.17,245.33,245.06,245.24,4685.0,242.8569,243.0154,242.7479,242.9262,4685.0
2024-01-19 13:10:00,245.19,245.56,245.19,245.33,6878.0,242.8767,243.2432,242.8767,243.0154,6878.0
2024-01-19 13:20:00,245.31,245.47,245.25,245.43,8090.0,242.9955,243.154,242.9361,243.1144,8090.0
2024-01-19 13:30:00,245.37,245.91,245.31,245.88,8942.0,243.055,243.5899,242.9955,243.5602,8942.0
2024-01-19 13:40:00,245.76,245.83,245.61,245.77,5013.0,243.4413,243.5106,243.2927,243.4512,5013.0
2024-01-19 13:50:00,245.71,246.09,245.69,246.09,5867.0,243.3918,243.7682,243.372,243.7682,5867.0
2024-01-19 14:00:00,246.09,246.33,246.02,246.27,6345.0,243.7682,244.0059,243.6988,243.9465,6345.0
2024-01-19 14:10:00,246.31,246.64,246.3,246.45,11360.0,243.9861,244.313,243.9762,244.1248,11360.0
2024-01-19 14:20:00,246.45,246.68,246.3,246.34,11001.0,244.1248,244.3526,243.9762,244.0158,11001.0
2024-01-19 14:30:00,246.44,246.53,245.81,246.06,7829.0,244.1149,244.204,243.4908,243.7385,7829.0
2024-01-19 14:40:00,246.06,246.07,245.72,245.91,6069.0,243.7385,243.7484,243.4017,243.5899,6069.0
2024-01-19 14:50:00,246.0,246.22,245.89,246.22,5672.0,243.679,243.897,243.5701,243.897,5672.0
2024-01-19 15:00:00,246.24,246.56,246.05,246.46,6020.0,243.9168,244.2337,243.7286,244.1347,6020.0
2024-01-19 15:10:00,246.45,246.53,246.3,246.32,7312.0,244.1248,244.204,243.9762,243.996,7312.0
2024-01-19 15:20:00,246.36,246.39,246.13,246.36,4604.0,244.0356,244.0654,243.8078,244.0356,4604.0
2024-01-19 15:30:00,246.34,246.98,246.34,246.67,6874.0,244.0158,244.6498,244.0158,244.3427,6874.0
2024-01-19 15:40:00,246.76,246.77,245.64,245.94,54014.0,244.4319,244.4418,243.3224,243.6196,54014.0
2024-01-19 15:50:00,245.99,246.22,245.26,245.34,173128.0,243.6691,243.897,242.946,243.0253,173128.0
2024-01-22 09:30:00,247.69,249.63,246.52,248.01,20431.0,245.3531,247.2748,244.1941,245.6701,20431.0
2024-01-22 09:40:00,248.0,250.77,247.75,250.47,8510.0,245.6602,248.404,245.4125,248.1069,8510.0
2024-01-22 09:50:00,250.11,250.51,249.13,249.36,4622.0,247.7503,248.1465,246.7795,247.0073,4622.0
2024-01-22 10:00:00,249.46,250.0,249.06,249.42,8143.0,247.1064,247.6413,246.7102,247.0668,8143.0
2024-01-22 10:10:00,249.08,249.12,248.08,248.09,10055.0,246.73,246.7696,245.7394,245.7493,10055.0
2024-01-22 10:20:00,248.1,248.28,247.8,248.02,3844.0,245.7592,245.9375,245.4621,245.68,3844.0
2024-01-22 10:30:00,247.84,248.09,247.46,247.73,4931.0,245.5017,245.7493,245.1253,245.3927,4931.0
2024-01-22 10:40:00,247.73,247.81,247.02,247.12,4800.0,245.3927,245.472,244.6894,244.7885,4800.0
2024-01-22 10:50:00,247.08,248.54,247.07,248.24,147059.0,244.7488,246.1951,244.7389,245.8979,147059.0
2024-01-22 11:00:00,248.34,248.34,247.9,248.22,4136.0,245.997,245.997,245.5611,245.8781,4136.0
2024-01-22 11:10:00,248.22,248.34,248.06,248.17,5215.0,245.8781,245.997,245.7196,245.8286,5215.0
2024-01-22 11:20:00,248.17,248.37,247.89,248.04,3920.0,245.8286,246.0267,245.5512,245.6998,3920.0
2024-01-22 11:30:00,248.05,248.3,247.85,247.92,2845.0,245.7097,245.9573,245.5116,245.5809,2845.0
2024-01-22 11:40:00,247.87,248.09,247.35,247.49,4832.0,245.5314,245.7493,245.0163,245.155,4832.0
2024-01-22 11:50:00,247.37,247.65,247.26,247.6,2808.0,245.0361,245.3135,244.9271,245.2639,2808.0
2024-01-22 12:00:00,247.59,247.65,247.15,247.19,3890.0,245.254,245.3135,244.8182,244.8578,3890.0
2024-01-22 12:10:00,247.16,247.33,247.05,247.27,4448.0,244.8281,244.9965,244.7191,244.9371,4448.0
2024-01-22 12:20:00,247.35,247.62,247.35,247.54,2320.0,245.0163,245.2837,245.0163,245.2045,2320.0
2024-01-22 12:30:00,247.54,247.55,247.09,247.09,5709.0,245.2045,245.2144,244.7587,244.7587,5709.0
2024-01-22 12:40:00,247.29,247.86,247.17,247.64,4656.0,244.9569,245.5215,244.838,245.3036,4656.0
2024-01-22 12:50:00,247.61,247.63,247.23,247.46,3745.0,245.2738,245.2937,244.8974,245.1253,3745.0
2024-01-22 13:00:00,247.47,247.47,247.17,247.47,2338.0,245.1352,245.1352,244.838,245.1352,2338.0
2024-01-22 13:10:00,247.47,247.56,247.34,247.34,1600.0,245.1352,245.2243,245.0064,245.0064,1600.0
2024-01-22 13:20:00,247.44,247.44,246.8,246.83,2440.0,245.1054,245.1054,244.4715,244.5012,2440.0
2024-01-22 13:30:00,246.69,247.19,246.65,247.19,1765.0,244.3625,244.8578,244.3229,244.8578,1765.0
2024-01-22 13:40:00,247.24,247.54,247.07,247.54,2269.0,244.9073,245.2045,244.7389,245.2045,2269.0
2024-01-22 13:50:00,247.83,248.1,247.83,248.1,1796.0,245.4918,245.7592,245.4918,245.7592,1796.0
2024-01-22 14:00:00,247.98,248.26,247.96,248.13,700.0,245.6404,245.9177,245.6205,245.7889,700.0
2024-01-22 14:10:00,248.02,248.06,247.3,247.45,3662.0,245.68,245.7196,244.9668,245.1154,3662.0
2024-01-22 14:20:00,247.3,247.72,247.12,247.72,5967.0,244.9668,245.3828,244.7885,245.3828,5967.0
2024-01-22 14:30:00,247.91,247.96,247.3,247.48,2997.0,245.571,245.6205,244.9668,245.1451,2997.0
2024-01-22 14:40:00,247.46,247.64,247.31,247.64,1227.0,245.1253,245.3036,244.9767,245.3036,1227.0
2024-01-22 14:50:00,247.57,247.57,247.41,247.41,4650.0,245.2342,245.2342,245.0757,245.0757,4650.0
2024-01-22 15:00:00,247.49,247.49,247.16,247.37,7990.0,245.155,245.155,244.8281,245.0361,7990.0
2024-01-22 15:10:00,247.42,247.81,247.33,247.75,9752.0,245.0856,245.472,244.9965,245.4125,9752.0
2024-01-22 15:20:00,247.75,248.03,247.69,248.03,9055.0,245.4125,245.6899,245.3531,245.6899,9055.0
2024-01-22 15:30:00,248.03,248.31,247.92,248.11,12368.0,245.6899,245.9672,245.5809,245.7691,12368.0
2024-01-22 15:40:00,248.17,248.48,248.08,248.17,15221.0,245.8286,246.1356,245.7394,245.8286,15221.0
2024-01-22 15:50:00,248.11,248.51,248.03,248.46,119211.0,245.7691,246.1654,245.6899,246.1158,119211.0
2024-01-23 09:30:00,250.57,250.57,248.88,249.64,8585.0,248.2059,248.2059,246.5319,247.2847,8585.0
2024-01-23 09:40:00,249.02,249.54,248.89,249.12,18031.0,246.6705,247.1856,246.5418,246.7696,18031.0
2024-01-23 09:50:00,249.23,249.57,248.7,249.2,13073.0,246.8786,247.2154,246.3536,246.8488,13073.0
2024-01-23 10:00:00,249.27,250.01,249.0,250.01,5558.0,246.9182,247.6512,246.6507,247.6512,5558.0
2024-01-23 10:10:00,250.14,250.18,249.86,249.97,1757.0,247.78,247.8196,247.5026,247.6116,1757.0
2024-01-23 10:20:00,249.97,249.99,248.66,248.66,3937.0,247.6116,247.6314,246.3139,246.3139,3937.0
2024-01-23 10:30:00,248.62,248.62,247.95,248.03,3237.0,246.2743,246.2743,245.6106,245.6899,3237.0
2024-01-23 10:40:00,248.11,248.11,247.7,247.72,4402.0,245.7691,245.7691,245.363,245.3828,4402.0
2024-01-23 10:50:00,247.65,248.18,247.53,248.18,2100.0,245.3135,245.8385,245.1946,245.8385,2100.0
2024-01-23 11:00:00,248.2,248.56,248.19,248.56,3605.0,245.8583,246.2149,245.8484,246.2149,3605.0
2024-01-23 11:10:00,248.67,248.96,248.36,248.36,9287.0,246.3238,246.6111,246.0168,246.0168,9287.0
2024-01-23 11:20:00,248.45,248.63,248.3,248.49,2599.0,246.1059,246.2842,245.9573,246.1455,2599.0
2024-01-23 11:30:00,248.51,248.68,248.34,248.59,3558.0,246.1654,246.3337,245.997,246.2446,3558.0
2024-01-23 11:40:00,248.58,248.58,248.18,248.18,4091.0,246.2347,246.2347,245.8385,245.8385,4091.0
2024-01-23 11:50:00,248.2,248.46,248.19,248.46,4400.0,245.8583,246.1158,245.8484,246.1158,4400.0
2024-01-23 12:00:00,248.47,248.47,248.18,248.21,3432.0,246.1257,246.1257,245.8385,245.8682,3432.0
2024-01-23 12:10:00,248.34,248.36,247.96,248.04,2714.0,245.997,246.0168,245.6205,245.6998,2714.0
2024-01-23 12:20:00,248.06,248.13,247.84,247.87,1522.0,245.7196,245.7889,245.5017,245.5314,1522.0
2024-01-23 12:30:00,247.9,247.96,247.7,247.81,2507.0,245.5611,245.6205,245.363,245.472,2507.0
2024-01-23 12:40:00,247.82,247.82,247.61,247.61,800.0,245.4819,245.4819,245.2738,245.2738,800.0
2024-01-23 12:50:00,247.55,247.83,247.47,247.83,3390.0,245.2144,245.4918,245.1352,245.4918,3390.0
2024-01-23 13:00:00,247.76,247.76,247.48,247.56,3090.0,245.4224,245.4224,245.1451,245.2243,3090.0
2024-01-23 13:10:00,247.63,248.02,247.56,248.01,16017.0,245.2937,245.68,245.2243,245.6701,16017.0
2024-01-23 13:20:00,247.92,247.96,247.79,247.84,2971.0,245.5809,245.6205,245.4521,245.5017,2971.0
2024-01-23 13:30:00,247.72,247.83,247.48,247.54,3629.0,245.3828,245.4918,245.1451,245.2045,3629.0
2024-01-23 13:40:00,247.58,247.93,247.55,247.81,5002.0,245.2441,245.5908,245.2144,245.472,5002.0
2024-01-23 13:50:00,247.94,248.17,247.83,247.84,2857.0,245.6007,245.8286,245.4918,245.5017,2857.0
2024-01-23 14:00:00,247.92,248.01,247.7,247.75,5864.0,245.5809,245.6701,245.363,245.4125,5864.0
2024-01-23 14:10:00,247.81,248.06,247.77,247.77,16353.0,245.472,245.7196,245.4323,245.4323,16353.0
2024-01-23 14:20:00,247.87,248.09,247.87,248.0,3900.0,245.5314,245.7493,245.5314,245.6602,3900.0
2024-01-23 14:30:00,248.1,248.35,247.87,248.29,7254.0,245.7592,246.0069,245.5314,245.9474,7254.0
2024-01-23 14:40:00,248.3,248.72,248.15,248.67,4028.0,245.9573,246.3734,245.8087,246.3238,4028.0
2024-01-23 14:50:00,248.62,248.81,248.58,248.67,4971.0,246.2743,246.4625,246.2347,246.3238,4971.0
2024-01-23 15:00:00,248.65,248.65,248.07,248.31,6498.0,246.304,246.304,245.7295,245.9672,6498.0
2024-01-23 15:10:00,248.39,248.54,248.2,248.43,4421.0,246.0465,246.1951,245.8583,246.0861,4421.0
2024-01-23 15:20:00,248.57,248.76,248.47,248.62,9280.0,246.2248,246.413,246.1257,246.2743,9280.0
2024-01-23 15:30:00,248.48,248.74,248.3,248.4,15262.0,246.1356,246.3932,245.9573,246.0564,15262.0
2024-01-23 15:40:00,248.44,248.75,248.33,248.33,11799.0,246.096,246.4031,245.987,245.987,11799.0
2024-01-23 15:50:00,248.4,249.21,248.4,249.11,61767.0,246.0564,246.8587,246.0564,246.7597,61767.0
2024-01-24 09:30:00,250.0,250.0,249.01,249.49,6328.0,247.6413,247.6413,246.6606,247.1361,6328.0
2024-01-24 09:40:00,249.43,249.43,248.17,248.98,3840.0,247.0767,247.0767,245.8286,246.6309,3840.0
2024-01-24 09:50:00,248.96,248.96,247.96,248.55,6309.0,246.6111,246.6111,245.6205,246.205,6309.0
2024-01-24 10:00:00,248.79,248.87,247.73,248.24,13110.0,246.4427,246.522,245.3927,245.8979,13110.0
2024-01-24 10:10:00,248.24,249.68,248.05,249.68,2368.0,245.8979,247.3243,245.7097,247.3243,2368.0
2024-01-24 10:20:00,249.5,249.5,248.71,249.13,9095.0,247.146,247.146,246.3635,246.7795,9095.0
2024-01-24 10:30:00,249.12,249.22,248.74,249.17,3137.0,246.7696,246.8687,246.3932,246.8191,3137.0
2024-01-24 10:40:00,249.06,249.82,249.06,249.5,4296.0,246.7102,247.463,246.7102,247.146,4296.0
2024-01-24 10:50:00,249.26,249.26,248.82,249.21,3372.0,246.9083,246.9083,246.4724,246.8587,3372.0
2024-01-24 11:00:00,249.31,249.38,248.9,248.99,3214.0,246.9578,247.0271,246.5517,246.6408,3214.0
2024-01-24 11:10:00,249.1,249.18,248.61,248.94,9604.0,246.7498,246.829,246.2644,246.5913,9604.0
2024-01-24 11:20:00,249.07,249.48,249.06,249.4,1758.0,246.7201,247.1262,246.7102,247.047,1758.0
2024-01-24 11:30:00,249.39,249.41,249.05,249.05,2300.0,247.037,247.0569,246.7003,246.7003,2300.0
2024-01-24 11:40:00,249.04,249.35,249.03,249.24,1413.0,246.6904,246.9974,246.6804,246.8885,1413.0
2024-01-24 11:50:00,249.55,249.78,249.54,249.7,1301.0,247.1955,247.4234,247.1856,247.3441,1301.0
2024-01-24 12:00:00,249.59,249.76,249.38,249.38,2079.0,247.2352,247.4036,247.0271,247.0271,2079.0
2024-01-24 12:10:00,249.74,249.79,249.29,249.29,3118.0,247.3837,247.4333,246.938,246.938,3118.0
2024-01-24 12:20:00,249.04,249.47,248.97,249.43,1921.0,246.6904,247.1163,246.621,247.0767,1921.0
2024-01-24 12:30:00,249.48,249.72,249.48,249.69,1444.0,247.1262,247.3639,247.1262,247.3342,1444.0
2024-01-24 12:40:00,249.62,249.62,249.13,249.22,1581.0,247.2649,247.2649,246.7795,246.8687,1581.0
2024-01-24 12:50:00,249.34,249.56,249.3,249.4,1673.0,246.9875,247.2054,246.9479,247.047,1673.0
2024-01-24 13:00:00,249.37,249.4,248.88,249.08,3070.0,247.0172,247.047,246.5319,246.73,3070.0
2024-01-24 13:10:00,249.16,249.18,248.68,248.69,9408.0,246.8092,246.829,246.3337,246.3437,9408.0
2024-01-24 13:20:00,248.77,249.05,248.63,249.05,1213.0,246.4229,246.7003,246.2842,246.7003,1213.0
2024-01-24 13:30:00,248.91,249.02,248.67,248.67,5706.0,246.5616,246.6705,246.3238,246.3238,5706.0
2024-01-24 13:40:00,248.47,248.7,247.94,248.18,4533.0,246.1257,246.3536,245.6007,245.8385,4533.0
2024-01-24 13:50:00,247.97,248.27,247.95,248.22,3193.0,245.6304,245.9276,245.6106,245.8781,3193.0
2024-01-24 14:00:00,248.13,248.17,247.75,247.87,1340.0,245.7889,245.8286,245.4125,245.5314,1340.0
2024-01-24 14:10:00,247.78,248.07,247.42,248.07,5514.0,245.4422,245.7295,245.0856,245.7295,5514.0
2024-01-24 14:20:00,247.97,248.16,247.68,247.88,8437.0,245.6304,245.8187,245.3432,245.5413,8437.0
2024-01-24 14:30:00,247.88,247.98,247.47,247.72,3326.0,245.5413,245.6404,245.1352,245.3828,3326.0
2024-01-24 14:40:00,247.63,248.27,247.63,248.07,3835.0,245.2937,245.9276,245.2937,245.7295,3835.0
2024-01-24 14:50:00,248.1,248.34,247.93,247.97,3977.0,245.7592,245.997,245.5908,245.6304,3977.0
2024-01-24 15:00:00,247.97,248.19,247.74,248.1,2966.0,245.6304,245.8484,245.4026,245.7592,2966.0
2024-01-24 15:10:00,248.08,248.14,247.09,247.09,9118.0,245.7394,245.7988,244.7587,244.7587,9118.0
2024-01-24 15:20:00,247.02,247.02,246.65,246.94,8648.0,244.6894,244.6894,244.3229,244.6102,8648.0
2024-01-24 15:30:00,246.97,247.28,246.9,247.23,18621.0,244.6399,244.947,244.5705,244.8974,18621.0
2024-01-24 15:40:00,247.22,247.53,247.04,247.05,12673.0,244.8875,245.1946,244.7092,244.7191,12673.0
2024-01-24 15:50:00,247.06,247.49,246.95,247.46,53803.0,244.729,245.155,244.6201,245.1253,53803.0
2024-01-25 09:30:00,248.99,250.99,248.99,250.3,18347.0,246.6408,248.622,246.6408,247.9385,18347.0
2024-01-25 09:40:00,250.45,250.45,248.45,248.45,3981.0,248.087,248.087,246.1059,246.1059,3981.0
2024-01-25 09:50:00,248.43,249.81,248.43,249.81,4622.0,246.0861,247.4531,246.0861,247.4531,4622.0
2024-01-25 10:00:00,249.95,250.26,249.46,249.97,7227.0,247.5918,247.8988,247.1064,247.6116,7227.0
2024-01-25 10:10:00,249.78,249.92,248.36,248.36,4175.0,247.4234,247.562,246.0168,246.0168,4175.0
2024-01-25 10:20:00,248.78,249.33,248.69,249.0,3618.0,246.4328,246.9776,246.3437,246.6507,3618.0
2024-01-25 10:30:00,249.11,249.11,247.66,247.66,3023.0,246.7597,246.7597,245.3234,245.3234,3023.0
2024-01-25 10:40:00,247.69,248.5,247.68,248.45,3550.0,245.3531,246.1554,245.3432,246.1059,3550.0
2024-01-25 10:50:00,248.6,248.63,248.24,248.34,1158.0,246.2545,246.2842,245.8979,245.997,1158.0
2024-01-25 11:00:00,248.5,248.98,248.46,248.88,2626.0,246.1554,246.6309,246.1158,246.5319,2626.0
2024-01-25 11:10:00,248.76,249.59,248.76,249.22,1949.0,246.413,247.2352,246.413,246.8687,1949.0
2024-01-25 11:20:00,249.06,249.09,248.76,248.83,5341.0,246.7102,246.7399,246.413,246.4823,5341.0
2024-01-25 11:30:00,248.81,248.9,248.46,248.68,4474.0,246.4625,246.5517,246.1158,246.3337,4474.0
2024-01-25 11:40:00,248.6,248.64,248.33,248.58,4060.0,246.2545,246.2941,245.987,246.2347,4060.0
2024-01-25 11:50:00,248.67,248.76,248.02,248.24,4876.0,246.3238,246.413,245.68,245.8979,4876.0
2024-01-25 12:00:00,248.09,248.29,247.68,247.88,2198.0,245.7493,245.9474,245.3432,245.5413,2198.0
2024-01-25 12:10:00,247.91,248.05,247.59,247.97,4099.0,245.571,245.7097,245.254,245.6304,4099.0
2024-01-25 12:20:00,247.8,247.88,247.44,247.78,4965.0,245.4621,245.5413,245.1054,245.4422,4965.0
2024-01-25 12:30:00,247.82,247.82,247.05,247.4,4414.0,245.4819,245.4819,244.7191,245.0658,4414.0
2024-01-25 12:40:00,247.56,247.57,247.27,247.34,5412.0,245.2243,245.2342,244.9371,245.0064,5412.0
2024-01-25 12:50:00,247.31,247.84,247.19,247.6,4898.0,244.9767,245.5017,244.8578,245.2639,4898.0
2024-01-25 13:00:00,247.6,248.09,247.52,247.99,6154.0,245.2639,245.7493,245.1847,245.6503,6154.0
2024-01-25 13:10:00,247.98,248.06,247.38,247.45,5411.0,245.6404,245.7196,245.046,245.1154,5411.0
2024-01-25 13:20:00,247.59,247.71,247.31,247.46,4254.0,245.254,245.3729,244.9767,245.1253,4254.0
2024-01-25 13:30:00,247.49,247.69,247.39,247.65,5144.0,245.155,245.3531,245.0559,245.3135,5144.0
2024-01-25 13:40:00,247.7,247.89,247.69,247.88,3097.0,245.363,245.5512,245.3531,245.5413,3097.0
2024-01-25 13:50:00,247.89,247.99,247.19,247.19,4853.0,245.5512,245.6503,244.8578,244.8578,4853.0
2024-01-25 14:00:00,247.2,247.59,247.07,247.43,5629.0,244.8677,245.254,244.7389,245.0955,5629.0
2024-01-25 14:10:00,247.56,247.75,247.47,247.72,7861.0,245.2243,245.4125,245.1352,245.3828,7861.0
2024-01-25 14:20:00,247.73,247.74,247.42,247.63,4176.0,245.3927,245.4026,245.0856,245.2937,4176.0
2024-01-25 14:30:00,247.63,248.05,247.62,247.77,5511.0,245.2937,245.7097,245.2837,245.4323,5511.0
2024-01-25 14:40:00,247.66,247.76,247.26,247.34,4380.0,245.3234,245.4224,244.9271,245.0064,4380.0
2024-01-25 14:50:00,247.41,247.63,247.03,247.63,5578.0,245.0757,245.2937,244.6993,245.2937,5578.0
2024-01-25 15:00:00,247.5,247.61,247.36,247.55,4580.0,245.1649,245.2738,245.0262,245.2144,4580.0
2024-01-25 15:10:00,247.55,247.6,247.25,247.52,7129.0,245.2144,245.2639,244.9172,245.1847,7129.0
2024-01-25 15:20:00,247.51,247.6,247.41,247.49,8144.0,245.1748,245.2639,245.0757,245.155,8144.0
2024-01-25 15:30:00,247.54,247.89,247.46,247.8,11700.0,245.2045,245.5512,245.1253,245.4621,11700.0
2024-01-25 15:40:00,247.76,247.85,247.65,247.72,23795.0,245.4224,245.5116,245.3135,245.3828,23795.0
2024-01-25 15:50:00,247.7,248.64,247.64,248.56,55400.0,245.363,246.2941,245.3036,246.2149,55400.0
2024-01-26 09:30:00,248.55,248.86,248.01,248.86,5853.0,246.205,246.512,245.6701,246.512,5853.0
2024-01-26 09:40:00,248.7,248.9,248.24,248.29,905.0,246.3536,246.5517,245.8979,245.9474,905.0
2024-01-26 09:50:00,248.65,248.68,247.33,247.92,21572.0,246.304,246.3337,244.9965,245.5809,21572.0
2024-01-26 10:00:00,248.05,248.66,247.92,248.26,2089.0,245.7097,246.3139,245.5809,245.9177,2089.0
2024-01-26 10:10:00,248.13,248.13,247.28,247.61,7862.0,245.7889,245.7889,244.947,245.2738,7862.0
2024-01-26 10:20:00,247.31,247.97,247.21,247.97,2677.0,244.9767,245.6304,244.8776,245.6304,2677.0
2024-01-26 10:30:00,248.1,248.25,247.49,247.88,3812.0,245.7592,245.9078,245.155,245.5413,3812.0
2024-01-26 10:40:00,248.08,248.58,247.89,248.58,10982.0,245.7394,246.2347,245.5512,246.2347,10982.0
2024-01-26 10:50:00,248.7,249.18,248.7,248.91,4133.0,246.3536,246.829,246.3536,246.5616,4133.0
2024-01-26 11:00:00,248.96,248.96,247.71,247.92,10895.0,246.6111,246.6111,245.3729,245.5809,10895.0
2024-01-26 11:10:00,247.92,248.24,247.84,248.16,3354.0,245.5809,245.8979,245.5017,245.8187,3354.0
2024-01-26 11:20:00,248.21,248.36,248.0,248.02,5680.0,245.8682,246.0168,245.6602,245.68,5680.0
2024-01-26 11:30:00,248.02,248.04,247.08,247.1,4360.0,245.68,245.6998,244.7488,244.7687,4360.0
2024-01-26 11:40:00,247.08,247.54,246.79,247.54,9710.0,244.7488,245.2045,244.4616,245.2045,9710.0
2024-01-26 11:50:00,247.44,247.71,247.26,247.63,1967.0,245.1054,245.3729,244.9271,245.2937,1967.0
2024-01-26 12:00:00,247.73,247.92,247.15,247.15,5120.0,245.3927,245.5809,244.8182,244.8182,5120.0
2024-01-26 12:10:00,246.96,247.61,246.96,247.39,2171.0,244.63,245.2738,244.63,245.0559,2171.0
2024-01-26 12:20:00,247.28,247.28,246.9,246.9,1000.0,244.947,244.947,244.5705,244.5705,1000.0
2024-01-26 12:30:00,246.93,247.06,246.12,246.12,4115.0,244.6003,244.729,243.7979,243.7979,4115.0
2024-01-26 12:40:00,246.45,246.45,246.01,246.01,876.0,244.1248,244.1248,243.6889,243.6889,876.0
2024-01-26 12:50:00,245.75,245.99,245.36,245.81,3025.0,243.4314,243.6691,243.0451,243.4908,3025.0
2024-01-26 13:00:00,245.72,245.93,245.4,245.66,7313.0,243.4017,243.6097,243.0847,243.3422,7313.0
2024-01-26 13:10:00,245.75,246.28,245.75,245.99,5279.0,243.4314,243.9564,243.4314,243.6691,5279.0
2024-01-26 13:20:00,245.84,246.34,245.84,246.01,3757.0,243.5205,244.0158,243.5205,243.6889,3757.0
2024-01-26 13:30:00,246.02,246.23,245.93,246.0,2685.0,243.6988,243.9069,243.6097,243.679,2685.0
2024-01-26 13:40:00,246.0,246.09,245.72,245.73,3382.0,243.679,243.7682,243.4017,243.4116,3382.0
2024-01-26 13:50:00,245.89,246.17,245.61,246.12,4197.0,243.5701,243.8474,243.2927,243.7979,4197.0
2024-01-26 14:00:00,246.03,246.65,246.03,246.59,2067.0,243.7087,244.3229,243.7087,244.2635,2067.0
2024-01-26 14:10:00,246.59,246.99,246.37,246.99,4581.0,244.2635,244.6597,244.0455,244.6597,4581.0
2024-01-26 14:20:00,246.9,247.09,246.71,247.08,11190.0,244.5705,244.7587,244.3823,244.7488,11190.0
2024-01-26 14:30:00,247.08,247.08,246.68,246.89,3367.0,244.7488,244.7488,244.3526,244.5606,3367.0
2024-01-26 14:40:00,247.02,247.26,246.92,247.13,6794.0,244.6894,244.9271,244.5904,244.7984,6794.0
2024-01-26 14:50:00,247.14,247.24,246.74,247.11,8976.0,244.8083,244.9073,244.4121,244.7786,8976.0
2024-01-26 15:00:00,247.17,247.24,246.69,246.72,5336.0,244.838,244.9073,244.3625,244.3922,5336.0
2024-01-26 15:10:00,246.72,246.91,246.49,246.63,6954.0,244.3922,244.5804,244.1644,244.3031,6954.0
2024-01-26 15:20:00,246.58,246.59,246.29,246.4,4037.0,244.2536,244.2635,243.9663,244.0753,4037.0
2024-01-26 15:30:00,246.37,246.47,246.2,246.29,5568.0,244.0455,244.1446,243.8771,243.9663,5568.0
2024-01-26 15:40:00,246.18,246.47,246.01,246.47,12362.0,243.8573,244.1446,243.6889,244.1446,12362.0
2024-01-26 15:50:00,246.31,246.71,245.97,246.09,71415.0,243.9861,244.3823,243.6493,243.7682,71415.0
2024-01-29 09:30:00,246.41,247.68,245.96,246.72,3356.0,244.0852,245.3432,243.6394,244.3922,3356.0
2024-01-29 09:40:00,246.86,247.08,246.19,246.22,2530.0,244.5309,244.7488,243.8672,243.897,2530.0
2024-01-29 09:50:00,246.65,247.27,246.23,246.72,15636.0,244.3229,244.9371,243.9069,244.3922,15636.0
2024-01-29 10:00:00,246.73,246.73,245.85,246.56,8722.0,244.4021,244.4021,243.5304,244.2337,8722.0
2024-01-29 10:10:00,246.6,247.0,246.6,246.9,12377.0,244.2734,244.6696,244.2734,244.5705,12377.0
2024-01-29 10:20:00,246.75,246.84,245.87,245.97,5227.0,244.422,244.5111,243.5503,243.6493,5227.0
2024-01-29 10:30:00,245.95,246.16,245.9,246.02,5866.0,243.6295,243.8375,243.58,243.6988,5866.0
2024-01-29 10:40:00,246.06,246.12,245.76,246.06,9421.0,243.7385,243.7979,243.4413,243.7385,9421.0
2024-01-29 10:50:00,246.17,246.57,245.98,246.11,3414.0,243.8474,244.2437,243.6592,243.788,3414.0
2024-01-29 11:00:00,246.2,246.47,245.98,246.47,7342.0,243.8771,244.1446,243.6592,244.1446,7342.0
2024-01-29 11:10:00,246.51,246.66,246.36,246.66,6640.0,244.1842,244.3328,244.0356,244.3328,6640.0
2024-01-29 11:20:00,246.81,246.81,246.22,246.29,4793.0,244.4814,244.4814,243.897,243.9663,4793.0
2024-01-29 11:30:00,246.16,246.39,245.98,246.39,19040.0,243.8375,244.0654,243.6592,244.0654,19040.0
2024-01-29 11:40:00,246.54,246.74,246.39,246.74,7784.0,244.2139,244.4121,244.0654,244.4121,7784.0
2024-01-29 11:50:00,246.66,246.71,246.54,246.68,4981.0,244.3328,244.3823,244.2139,244.3526,4981.0
2024-01-29 12:00:00,246.66,246.72,246.38,246.49,3206.0,244.3328,244.3922,244.0554,244.1644,3206.0
2024-01-29 12:10:00,246.51,246.79,246.43,246.74,8885.0,244.1842,244.4616,244.105,244.4121,8885.0
2024-01-29 12:20:00,246.7,246.95,246.56,246.73,5028.0,244.3724,244.6201,244.2337,244.4021,5028.0
2024-01-29 12:30:00,246.91,247.19,246.9,247.13,7721.0,244.5804,244.8578,244.5705,244.7984,7721.0
2024-01-29 12:40:00,247.21,247.23,246.68,246.81,5927.0,244.8776,244.8974,244.3526,244.4814,5927.0
2024-01-29 12:50:00,246.92,247.17,246.79,247.16,12146.0,244.5904,244.838,244.4616,244.8281,12146.0
2024-01-29 13:00:00,247.07,247.43,247.03,247.3,4314.0,244.7389,245.0955,244.6993,244.9668,4314.0
2024-01-29 13:10:00,247.3,247.68,247.15,247.67,4813.0,244.9668,245.3432,244.8182,245.3333,4813.0
2024-01-29 13:20:00,247.68,248.06,247.53,248.06,24013.0,245.3432,245.7196,245.1946,245.7196,24013.0
2024-01-29 13:30:00,248.32,248.43,248.13,248.42,11647.0,245.9771,246.0861,245.7889,246.0762,11647.0
2024-01-29 13:40:00,248.36,248.53,248.33,248.53,4382.0,246.0168,246.1852,245.987,246.1852,4382.0
2024-01-29 13:50:00,248.48,248.51,248.28,248.28,5861.0,246.1356,246.1654,245.9375,245.9375,5861.0
2024-01-29 14:00:00,248.33,248.7,248.3,248.7,6112.0,245.987,246.3536,245.9573,246.3536,6112.0
2024-01-29 14:10:00,248.87,248.99,248.53,248.53,4266.0,246.522,246.6408,246.1852,246.1852,4266.0
2024-01-29 14:20:00,248.56,248.65,248.34,248.51,4188.0,246.2149,246.304,245.997,246.1654,4188.0
2024-01-29 14:30:00,248.51,248.57,248.22,248.3,3647.0,246.1654,246.2248,245.8781,245.9573,3647.0
2024-01-29 14:40:00,248.38,248.53,248.17,248.17,8633.0,246.0366,246.1852,245.8286,245.8286,8633.0
2024-01-29 14:50:00,248.16,248.23,247.74,247.83,3301.0,245.8187,245.888,245.4026,245.4918,3301.0
2024-01-29 15:00:00,247.96,248.77,247.94,248.69,7466.0,245.6205,246.4229,245.6007,246.3437,7466.0
2024-01-29 15:10:00,248.67,249.24,248.54,249.24,5063.0,246.3238,246.8885,246.1951,246.8885,5063.0
2024-01-29 15:20:00,249.4,249.63,249.08,249.28,9562.0,247.047,247.2748,246.73,246.9281,9562.0
2024-01-29 15:30:00,249.37,249.65,249.09,249.09,14101.0,247.0172,247.2946,246.7399,246.7399,14101.0
2024-01-29 15:40:00,249.09,249.24,248.94,248.98,9770.0,246.7399,246.8885,246.5913,246.6309,9770.0
2024-01-29 15:50:00,249.0,250.14,249.0,250.11,49696.0,246.6507,247.78,246.6507,247.7503,49696.0
2024-01-30 09:30:00,248.47,250.73,248.09,250.61,13270.0,246.1257,248.3644,245.7493,248.2455,13270.0
2024-01-30 09:40:00,250.25,251.04,249.68,250.25,7040.0,247.8889,248.6715,247.3243,247.8889,7040.0
2024-01-30 09:50:00,250.23,250.58,250.1,250.22,5191.0,247.8691,248.2158,247.7404,247.8592,5191.0
2024-01-30 10:00:00,249.89,250.15,249.25,249.48,7030.0,247.5323,247.7899,246.8984,247.1262,7030.0
2024-01-30 10:10:00,249.58,249.73,248.83,249.31,3022.0,247.2253,247.3738,246.4823,246.9578,3022.0
2024-01-30 10:20:00,249.38,249.43,248.66,248.91,3078.0,247.0271,247.0767,246.3139,246.5616,3078.0
2024-01-30 10:30:00,249.17,249.42,248.64,248.77,4575.0,246.8191,247.0668,246.2941,246.4229,4575.0
2024-01-30 10:40:00,248.83,248.85,248.42,248.58,1302.0,246.4823,246.5021,246.0762,246.2347,1302.0
2024-01-30 10:50:00,248.73,248.98,248.49,248.77,1307.0,246.3833,246.6309,246.1455,246.4229,1307.0
2024-01-30 11:00:00,248.94,248.95,248.81,248.81,1010.0,246.5913,246.6012,246.4625,246.4625,1010.0
2024-01-30 11:10:00,248.99,249.01,248.82,248.82,2531.0,246.6408,246.6606,246.4724,246.4724,2531.0
2024-01-30 11:20:00,248.84,249.26,248.84,249.26,3580.0,246.4922,246.9083,246.4922,246.9083,3580.0
2024-01-30 11:30:00,249.34,249.74,249.34,249.55,3161.0,246.9875,247.3837,246.9875,247.1955,3161.0
2024-01-30 11:40:00,249.65,250.04,249.53,250.03,5610.0,247.2946,247.6809,247.1757,247.671,5610.0
2024-01-30 11:50:00,250.05,250.08,249.55,249.72,2625.0,247.6908,247.7205,247.1955,247.3639,2625.0
2024-01-30 12:00:00,249.68,249.8,249.62,249.7,1140.0,247.3243,247.4432,247.2649,247.3441,1140.0
2024-01-30 12:10:00,249.7,249.7,249.33,249.34,1240.0,247.3441,247.3441,246.9776,246.9875,1240.0
2024-01-30 12:20:00,249.45,249.81,249.45,249.64,1047.0,247.0965,247.4531,247.0965,247.2847,1047.0
2024-01-30 12:30:00,249.47,249.59,249.06,249.09,1862.0,247.1163,247.2352,246.7102,246.7399,1862.0
2024-01-30 12:40:00,249.21,249.24,248.85,249.24,2012.0,246.8587,246.8885,246.5021,246.8885,2012.0
2024-01-30 12:50:00,249.24,249.31,249.16,249.16,304.0,246.8885,246.9578,246.8092,246.8092,304.0
2024-01-30 13:00:00,249.06,249.16,249.05,249.05,859.0,246.7102,246.8092,246.7003,246.7003,859.0
2024-01-30 13:10:00,249.4,249.66,249.37,249.59,615.0,247.047,247.3045,247.0172,247.2352,615.0
2024-01-30 13:20:00,249.57,249.73,249.49,249.73,1200.0,247.2154,247.3738,247.1361,247.3738,1200.0
2024-01-30 13:30:00,249.76,249.94,249.7,249.84,2424.0,247.4036,247.5819,247.3441,247.4828,2424.0
2024-01-30 13:40:00,249.84,249.93,249.43,249.44,2315.0,247.4828,247.572,247.0767,247.0866,2315.0
2024-01-30 13:50:00,249.49,249.76,249.42,249.54,1661.0,247.1361,247.4036,247.0668,247.1856,1661.0
2024-01-30 14:00:00,249.72,249.72,249.36,249.42,2739.0,247.3639,247.3639,247.0073,247.0668,2739.0
2024-01-30 14:10:00,249.42,249.84,249.3,249.67,4029.0,247.0668,247.4828,246.9479,247.3144,4029.0
2024-01-30 14:20:00,249.49,249.82,249.45,249.61,1564.0,247.1361,247.463,247.0965,247.255,1564.0
2024-01-30 14:30:00,249.64,249.73,249.34,249.34,2479.0,247.2847,247.3738,246.9875,246.9875,2479.0
2024-01-30 14:40:00,249.33,249.61,249.32,249.41,5765.0,246.9776,247.255,246.9677,247.0569,5765.0
2024-01-30 14:50:00,249.33,249.34,248.85,248.9,5803.0,246.9776,246.9875,246.5021,246.5517,5803.0
2024-01-30 15:00:00,248.86,249.02,248.57,248.59,3914.0,246.512,246.6705,246.2248,246.2446,3914.0
2024-01-30 15:10:00,248.61,248.8,248.56,248.8,8043.0,246.2644,246.4526,246.2149,246.4526,8043.0
2024-01-30 15:20:00,248.86,249.09,248.85,249.01,4171.0,246.512,246.7399,246.5021,246.6606,4171.0
2024-01-30 15:30:00,248.89,248.94,248.48,248.57,5113.0,246.5418,246.5913,246.1356,246.2248,5113.0
2024-01-30 15:40:00,248.58,248.64,248.24,248.49,12023.0,246.2347,246.2941,245.8979,246.1455,12023.0
2024-01-30 15:50:00,248.52,248.62,247.8,248.31,73037.0,246.1753,246.2743,245.4621,245.9672,73037.0
2024-01-31 09:30:00,247.95,247.95,246.2,246.9,5591.0,245.6106,245.6106,243.8771,244.5705,5591.0
2024-01-31 09:40:00,246.97,247.28,245.4,245.65,8259.0,244.6399,244.947,243.0847,243.3323,8259.0
2024-01-31 09:50:00,245.94,246.46,245.29,246.31,20112.0,243.6196,244.1347,242.9757,243.9861,20112.0
2024-01-31 10:00:00,246.31,246.76,246.07,246.64,15263.0,243.9861,244.4319,243.7484,244.313,15263.0
2024-01-31 10:10:00,246.6,247.34,246.26,247.05,11367.0,244.2734,245.0064,243.9366,244.7191,11367.0
2024-01-31 10:20:00,247.05,248.17,246.94,248.0,12199.0,244.7191,245.8286,244.6102,245.6602,12199.0
2024-01-31 10:30:00,248.07,248.32,247.18,247.38,6855.0,245.7295,245.9771,244.8479,245.046,6855.0
2024-01-31 10:40:00,247.4,247.6,247.3,247.54,4029.0,245.0658,245.2639,244.9668,245.2045,4029.0
2024-01-31 10:50:00,247.67,248.14,247.57,248.03,9737.0,245.3333,245.7988,245.2342,245.6899,9737.0
2024-01-31 11:00:00,248.13,248.61,247.99,248.58,12947.0,245.7889,246.2644,245.6503,246.2347,12947.0
2024-01-31 11:10:00,248.58,249.5,248.44,249.14,12801.0,246.2347,247.146,246.096,246.7894,12801.0
2024-01-31 11:20:00,249.22,249.22,248.49,248.95,8100.0,246.8687,246.8687,246.1455,246.6012,8100.0
2024-01-31 11:30:00,248.95,248.95,248.4,248.5,12047.0,246.6012,246.6012,246.0564,246.1554,12047.0
2024-01-31 11:40:00,248.5,248.56,248.17,248.54,7295.0,246.1554,246.2149,245.8286,246.1951,7295.0
2024-01-31 11:50:00,248.56,248.73,248.37,248.55,5305.0,246.2149,246.3833,246.0267,246.205,5305.0
2024-01-31 12:00:00,248.5,248.71,248.41,248.66,4701.0,246.1554,246.3635,246.0663,246.3139,4701.0
2024-01-31 12:10:00,248.74,248.8,248.57,248.69,5050.0,246.3932,246.4526,246.2248,246.3437,5050.0
2024-01-31 12:20:00,248.69,249.06,248.56,249.06,4969.0,246.3437,246.7102,246.2149,246.7102,4969.0
2024-01-31 12:30:00,249.02,249.08,248.3,248.42,10034.0,246.6705,246.73,245.9573,246.0762,10034.0
2024-01-31 12:40:00,248.42,248.78,248.31,248.67,3148.0,246.0762,246.4328,245.9672,246.3238,3148.0
2024-01-31 12:50:00,248.67,249.11,248.66,249.11,2197.0,246.3238,246.7597,246.3139,246.7597,2197.0
2024-01-31 13:00:00,249.12,249.3,248.96,249.3,6013.0,246.7696,246.9479,246.6111,246.9479,6013.0
2024-01-31 13:10:00,249.24,249.4,248.92,249.32,8829.0,246.8885,247.047,246.5715,246.9677,8829.0
2024-01-31 13:20:00,249.27,249.27,248.85,249.04,4076.0,246.9182,246.9182,246.5021,246.6904,4076.0
2024-01-31 13:30:00,249.18,249.18,248.9,248.91,5640.0,246.829,246.829,246.5517,246.5616,5640.0
2024-01-31 13:40:00,248.78,248.88,248.63,248.82,3603.0,246.4328,246.5319,246.2842,246.4724,3603.0
2024-01-31 13:50:00,248.82,249.15,248.69,249.13,8666.0,246.4724,246.7993,246.3437,246.7795,8666.0
2024-01-31 14:00:00,249.25,249.49,247.57,248.16,13560.0,246.8984,247.1361,245.2342,245.8187,13560.0
2024-01-31 14:10:00,247.94,248.26,247.09,247.09,7308.0,245.6007,245.9177,244.7587,244.7587,7308.0
2024-01-31 14:20:00,247.35,247.35,246.94,247.14,3000.0,245.0163,245.0163,244.6102,244.8083,3000.0
2024-01-31 14:30:00,247.28,248.65,247.01,248.65,8954.0,244.947,246.304,244.6795,246.304,8954.0
2024-01-31 14:40:00,249.36,250.28,248.72,248.73,12906.0,247.0073,247.9187,246.3734,246.3833,12906.0
2024-01-31 14:50:00,248.65,248.65,246.94,247.08,10267.0,246.304,246.304,244.6102,244.7488,10267.0
2024-01-31 15:00:00,247.16,247.16,243.65,244.47,16698.0,244.8281,244.8281,241.3512,242.1635,16698.0
2024-01-31 15:10:00,244.72,245.3,244.28,244.28,15937.0,242.4111,242.9856,241.9753,241.9753,15937.0
2024-01-31 15:20:00,244.13,245.37,243.98,244.72,14703.0,241.8267,243.055,241.6781,242.4111,14703.0
2024-01-31 15:30:00,244.75,245.06,244.06,244.36,9887.0,242.4408,242.7479,241.7573,242.0545,9887.0
2024-01-31 15:40:00,244.36,244.44,243.71,243.84,10349.0,242.0545,242.1338,241.4106,241.5394,10349.0
2024-01-31 15:50:00,243.81,244.92,243.54,244.33,70482.0,241.5097,242.6092,241.2422,242.0248,70482.0
2024-02-01 09:30:00,245.49,246.3,244.62,245.31,7559.0,243.1738,243.9762,242.3121,242.9955,7559.0
2024-02-01 09:40:00,245.27,245.34,243.78,244.02,6506.0,242.9559,243.0253,241.48,241.7177,6506.0
2024-02-01 09:50:00,244.02,244.92,243.13,243.71,5699.0,241.7177,242.6092,240.8361,241.4106,5699.0
2024-02-01 10:00:00,242.92,245.27,242.72,245.27,12949.0,240.6281,242.9559,240.43,242.9559,12949.0
2024-02-01 10:10:00,245.32,245.98,245.07,245.39,6016.0,243.0054,243.6592,242.7578,243.0748,6016.0
2024-02-01 10:20:00,245.45,245.49,244.57,245.49,6061.0,243.1342,243.1738,242.2625,243.1738,6061.0
2024-02-01 10:30:00,245.45,245.81,244.75,244.75,9231.0,243.1342,243.4908,242.4408,242.4408,9231.0
2024-02-01 10:40:00,244.83,245.07,244.55,244.68,5677.0,242.5201,242.7578,242.2427,242.3715,5677.0
2024-02-01 10:50:00,244.39,244.39,243.2,243.2,13527.0,242.0842,242.0842,240.9055,240.9055,13527.0
2024-02-01 11:00:00,243.2,244.11,243.15,243.74,5745.0,240.9055,241.8069,240.8559,241.4404,5745.0
2024-02-01 11:10:00,243.85,243.98,243.44,243.82,4139.0,241.5493,241.6781,241.1432,241.5196,4139.0
2024-02-01 11:20:00,243.61,244.2,243.61,243.86,5422.0,241.3116,241.896,241.3116,241.5592,5422.0
2024-02-01 11:30:00,243.86,244.68,243.82,244.44,4847.0,241.5592,242.3715,241.5196,242.1338,4847.0
2024-02-01 11:40:00,244.89,245.1,244.77,245.06,2328.0,242.5795,242.7875,242.4606,242.7479,2328.0
2024-02-01 11:50:00,245.2,245.43,245.13,245.27,6909.0,242.8866,243.1144,242.8172,242.9559,6909.0
2024-02-01 12:00:00,245.68,247.23,245.65,247.01,5315.0,243.3621,244.8974,243.3323,244.6795,5315.0
2024-02-01 12:10:00,247.01,247.02,246.4,246.51,3756.0,244.6795,244.6894,244.0753,244.1842,3756.0
2024-02-01 12:20:00,246.31,246.75,246.31,246.6,4056.0,243.9861,244.422,243.9861,244.2734,4056.0
2024-02-01 12:30:00,246.67,246.94,246.58,246.94,2861.0,244.3427,244.6102,244.2536,244.6102,2861.0
2024-02-01 12:40:00,246.86,247.61,246.86,247.55,1812.0,244.5309,245.2738,244.5309,245.2144,1812.0
2024-02-01 12:50:00,247.81,248.36,247.79,247.92,3347.0,245.472,246.0168,245.4521,245.5809,3347.0
2024-02-01 13:00:00,248.06,248.06,247.21,247.21,2035.0,245.7196,245.7196,244.8776,244.8776,2035.0
2024-02-01 13:10:00,247.26,247.61,247.25,247.61,1859.0,244.9271,245.2738,244.9172,245.2738,1859.0
2024-02-01 13:20:00,247.62,247.65,247.3,247.3,2615.0,245.2837,245.3135,244.9668,244.9668,2615.0
2024-02-01 13:30:00,247.45,247.74,247.0,247.0,2907.0,245.1154,245.4026,244.6696,244.6696,2907.0
2024-02-01 13:40:00,246.98,247.78,246.98,247.53,2066.0,244.6498,245.4422,244.6498,245.1946,2066.0
2024-02-01 13:50:00,247.71,247.8,247.54,247.77,3909.0,245.3729,245.4621,245.2045,245.4323,3909.0
2024-02-01 14:00:00,247.84,248.45,247.82,248.44,2706.0,245.5017,246.1059,245.4819,246.096,2706.0
2024-02-01 14:10:00,248.42,248.42,247.99,248.1,3396.0,246.0762,246.0762,245.6503,245.7592,3396.0
2024-02-01 14:20:00,248.09,248.36,248.01,248.27,2612.0,245.7493,246.0168,245.6701,245.9276,2612.0
2024-02-01 14:30:00,248.39,248.54,248.06,248.54,3039.0,246.0465,246.1951,245.7196,246.1951,3039.0
2024-02-01 14:40:00,248.39,248.94,248.38,248.68,4068.0,246.0465,246.5913,246.0366,246.3337,4068.0
2024-02-01 14:50:00,248.76,248.78,248.49,248.7,2150.0,246.413,246.4328,246.1455,246.3536,2150.0
2024-02-01 15:00:00,248.81,249.08,248.7,248.91,3111.0,246.4625,246.73,246.3536,246.5616,3111.0
2024-02-01 15:10:00,248.9,249.19,248.7,249.04,5180.0,246.5517,246.8389,246.3536,246.6904,5180.0
2024-02-01 15:20:00,248.98,249.14,248.89,249.01,5927.0,246.6309,246.7894,246.5418,246.6606,5927.0
2024-02-01 15:30:00,249.06,249.73,249.03,249.72,10078.0,246.7102,247.3738,246.6804,247.3639,10078.0
2024-02-01 15:40:00,249.72,249.88,249.4,249.4,13315.0,247.3639,247.5224,247.047,247.047,13315.0
2024-02-01 15:50:00,249.33,250.57,249.11,250.3,100561.0,246.9776,248.2059,246.7597,247.9385,100561.0
2024-02-02 09:30:00,248.02,250.7,244.68,244.71,7339.0,245.68,248.3347,242.3715,242.4012,7339.0
2024-02-02 09:40:00,244.71,246.5,243.26,245.08,15791.0,242.4012,244.1743,240.9649,242.7677,15791.0
2024-02-02 09:50:00,245.24,245.74,244.44,245.74,10052.0,242.9262,243.4215,242.1338,243.4215,10052.0
2024-02-02 10:00:00,245.51,245.81,243.29,243.55,18885.0,243.1937,243.4908,240.9946,241.2521,18885.0
2024-02-02 10:10:00,243.65,244.13,242.5,242.51,20014.0,241.3512,241.8267,240.2121,240.222,20014.0
2024-02-02 10:20:00,242.39,242.68,241.59,242.42,39685.0,240.1031,240.3904,239.3106,240.1328,39685.0
2024-02-02 10:30:00,242.42,243.89,241.82,243.89,24079.0,240.1328,241.5889,239.5385,241.5889,24079.0
2024-02-02 10:40:00,244.04,245.57,243.9,245.52,5010.0,241.7375,243.2531,241.5988,243.2036,5010.0
2024-02-02 10:50:00,245.64,246.29,244.86,246.29,5987.0,243.3224,243.9663,242.5498,243.9663,5987.0
2024-02-02 11:00:00,246.39,246.74,245.88,246.45,6243.0,244.0654,244.4121,243.5602,244.1248,6243.0
2024-02-02 11:10:00,246.59,247.1,246.12,247.1,4081.0,244.2635,244.7687,243.7979,244.7687,4081.0
2024-02-02 11:20:00,247.22,247.65,246.79,247.65,10936.0,244.8875,245.3135,244.4616,245.3135,10936.0
2024-02-02 11:30:00,247.74,247.93,247.27,247.91,6617.0,245.4026,245.5908,244.9371,245.571,6617.0
2024-02-02 11:40:00,247.77,247.88,247.37,247.64,4166.0,245.4323,245.5413,245.0361,245.3036,4166.0
2024-02-02 11:50:00,247.51,247.9,247.51,247.61,3367.0,245.1748,245.5611,245.1748,245.2738,3367.0
2024-02-02 12:00:00,247.63,247.76,247.28,247.28,2039.0,245.2937,245.4224,244.947,244.947,2039.0
2024-02-02 12:10:00,247.18,247.39,247.1,247.26,2406.0,244.8479,245.0559,244.7687,244.9271,2406.0
2024-02-02 12:20:00,247.15,248.05,247.15,248.05,2532.0,244.8182,245.7097,244.8182,245.7097,2532.0
2024-02-02 12:30:00,248.26,248.26,247.87,248.05,3891.0,245.9177,245.9177,245.5314,245.7097,3891.0
2024-02-02 12:40:00,248.03,248.09,246.25,247.31,4215.0,245.6899,245.7493,243.9267,244.9767,4215.0
2024-02-02 12:50:00,247.34,247.38,246.8,247.38,5279.0,245.0064,245.046,244.4715,245.046,5279.0
2024-02-02 13:00:00,247.6,247.93,247.51,247.7,1500.0,245.2639,245.5908,245.1748,245.363,1500.0
2024-02-02 13:10:00,247.74,248.2,247.55,248.2,2586.0,245.4026,245.8583,245.2144,245.8583,2586.0
2024-02-02 13:20:00,248.26,248.32,247.91,248.05,2602.0,245.9177,245.9771,245.571,245.7097,2602.0
2024-02-02 13:30:00,247.99,248.49,247.99,248.32,4152.0,245.6503,246.1455,245.6503,245.9771,4152.0
2024-02-02 13:40:00,248.48,248.48,248.12,248.12,1105.0,246.1356,246.1356,245.779,245.779,1105.0
2024-02-02 13:50:00,248.15,248.68,248.09,248.13,3353.0,245.8087,246.3337,245.7493,245.7889,3353.0
2024-02-02 14:00:00,248.46,249.25,248.46,249.25,2575.0,246.1158,246.8984,246.1158,246.8984,2575.0
2024-02-02 14:10:00,249.28,249.89,249.21,249.78,2164.0,246.9281,247.5323,246.8587,247.4234,2164.0
2024-02-02 14:20:00,249.66,249.66,249.08,249.23,2655.0,247.3045,247.3045,246.73,246.8786,2655.0
2024-02-02 14:30:00,249.29,249.67,249.16,249.67,9535.0,246.938,247.3144,246.8092,247.3144,9535.0
2024-02-02 14:40:00,249.75,249.75,249.45,249.65,5362.0,247.3937,247.3937,247.0965,247.2946,5362.0
2024-02-02 14:50:00,249.65,249.77,249.18,249.77,6162.0,247.2946,247.4135,246.829,247.4135,6162.0
2024-02-02 15:00:00,249.68,250.4,249.52,250.31,5597.0,247.3243,248.0375,247.1658,247.9484,5597.0
2024-02-02 15:10:00,250.37,250.99,250.35,250.99,5401.0,248.0078,248.622,247.988,248.622,5401.0
2024-02-02 15:20:00,251.0,251.0,250.04,250.57,7883.0,248.6319,248.6319,247.6809,248.2059,7883.0
2024-02-02 15:30:00,250.53,250.6,249.87,250.26,5863.0,248.1663,248.2356,247.5125,247.8988,5863.0
2024-02-02 15:40:00,250.14,250.33,249.62,250.09,12195.0,247.78,247.9682,247.2649,247.7304,12195.0
2024-02-02 15:50:00,249.94,250.5,249.9,249.9,40371.0,247.5819,248.1366,247.5422,247.5422,40371.0
2024-02-05 09:30:00,249.07,249.07,246.74,247.02,20253.0,246.7201,246.7201,244.4121,244.6894,20253.0
2024-02-05 09:40:00,247.3,247.6,246.65,247.21,3565.0,244.9668,245.2639,244.3229,244.8776,3565.0
2024-02-05 09:50:00,246.93,247.12,244.77,244.86,21854.0,244.6003,244.7885,242.4606,242.5498,21854.0
2024-02-05 10:00:00,243.93,244.55,243.27,243.55,17542.0,241.6286,242.2427,240.9748,241.2521,17542.0
2024-02-05 10:10:00,243.7,244.68,243.43,243.58,13494.0,241.4007,242.3715,241.1333,241.2819,13494.0
2024-02-05 10:20:00,243.39,243.68,242.92,243.52,8158.0,241.0937,241.3809,240.6281,241.2224,8158.0
2024-02-05 10:30:00,243.51,243.93,243.46,243.63,8220.0,241.2125,241.6286,241.163,241.3314,8220.0
2024-02-05 10:40:00,243.75,243.82,242.75,243.01,6453.0,241.4503,241.5196,240.4597,240.7172,6453.0
2024-02-05 10:50:00,243.09,243.7,243.05,243.68,9443.0,240.7965,241.4007,240.7569,241.3809,9443.0
2024-02-05 11:00:00,243.75,244.39,243.48,244.15,7083.0,241.4503,242.0842,241.1828,241.8465,7083.0
2024-02-05 11:10:00,244.27,245.0,244.08,244.81,5822.0,241.9654,242.6885,241.7771,242.5003,5822.0
2024-02-05 11:20:00,244.64,244.72,244.26,244.61,5687.0,242.3319,242.4111,241.9554,242.3021,5687.0
2024-02-05 11:30:00,244.67,244.75,243.93,244.37,10384.0,242.3616,242.4408,241.6286,242.0644,10384.0
2024-02-05 11:40:00,244.34,244.55,244.19,244.55,5282.0,242.0347,242.2427,241.8861,242.2427,5282.0
2024-02-05 11:50:00,244.42,244.44,244.0,244.09,6901.0,242.1139,242.1338,241.6979,241.7871,6901.0
2024-02-05 12:00:00,244.01,244.63,243.87,244.46,14376.0,241.7078,242.322,241.5691,242.1536,14376.0
2024-02-05 12:10:00,244.46,245.03,244.46,244.75,3732.0,242.1536,242.7182,242.1536,242.4408,3732.0
2024-02-05 12:20:00,244.65,244.82,244.26,244.73,8016.0,242.3418,242.5102,241.9554,242.421,8016.0
2024-02-05 12:30:00,244.76,244.83,244.51,244.74,5325.0,242.4507,242.5201,242.2031,242.4309,5325.0
2024-02-05 12:40:00,244.61,244.86,244.2,244.31,4111.0,242.3021,242.5498,241.896,242.005,4111.0
2024-02-05 12:50:00,244.28,244.44,244.05,244.36,2912.0,241.9753,242.1338,241.7474,242.0545,2912.0
2024-02-05 13:00:00,244.39,244.39,243.92,244.01,6088.0,242.0842,242.0842,241.6187,241.7078,6088.0
2024-02-05 13:10:00,244.13,244.69,244.13,244.61,10337.0,241.8267,242.3814,241.8267,242.3021,10337.0
2024-02-05 13:20:00,244.59,245.0,244.53,244.53,15037.0,242.2823,242.6885,242.2229,242.2229,15037.0
2024-02-05 13:30:00,244.49,245.23,244.49,244.87,13299.0,242.1833,242.9163,242.1833,242.5597,13299.0
2024-02-05 13:40:00,244.87,244.87,244.31,244.41,4797.0,242.5597,242.5597,242.005,242.104,4797.0
2024-02-05 13:50:00,244.45,244.51,243.86,243.98,12371.0,242.1437,242.2031,241.5592,241.6781,12371.0
2024-02-05 14:00:00,244.0,244.04,243.69,243.94,5072.0,241.6979,241.7375,241.3908,241.6385,5072.0
2024-02-05 14:10:00,243.99,244.52,243.8,244.49,12196.0,241.688,242.213,241.4998,242.1833,12196.0
2024-02-05 14:20:00,244.5,245.15,244.5,245.04,6413.0,242.1932,242.8371,242.1932,242.7281,6413.0
2024-02-05 14:30:00,245.09,245.29,245.02,245.2,1015.0,242.7776,242.9757,242.7083,242.8866,1015.0
2024-02-05 14:40:00,245.19,245.44,244.99,245.35,4036.0,242.8767,243.1243,242.6786,243.0352,4036.0
2024-02-05 14:50:00,245.3,245.3,245.1,245.29,5157.0,242.9856,242.9856,242.7875,242.9757,5157.0
2024-02-05 15:00:00,245.36,245.56,244.71,244.78,8824.0,243.0451,243.2432,242.4012,242.4705,8824.0
2024-02-05 15:10:00,244.72,244.73,244.17,244.41,10018.0,242.4111,242.421,241.8663,242.104,10018.0
2024-02-05 15:20:00,244.48,245.14,244.37,245.04,7168.0,242.1734,242.8271,242.0644,242.7281,7168.0
2024-02-05 15:30:00,245.11,245.24,244.5,244.55,7670.0,242.7974,242.9262,242.1932,242.2427,7670.0
2024-02-05 15:40:00,244.67,244.91,244.5,244.61,12864.0,242.3616,242.5993,242.1932,242.3021,12864.0
2024-02-05 15:50:00,244.67,245.17,244.61,244.83,60469.0,242.3616,242.8569,242.3021,242.5201,60469.0
2024-02-06 09:30:00,243.59,245.08,243.15,244.2,14980.0,241.2918,242.7677,240.8559,241.896,14980.0
2024-02-06 09:40:00,244.93,245.37,244.68,244.73,4872.0,242.6191,243.055,242.3715,242.421,4872.0
2024-02-06 09:50:00,244.78,244.78,243.52,243.54,11857.0,242.4705,242.4705,241.2224,241.2422,11857.0
2024-02-06 10:00:00,243.55,243.65,242.93,243.0,16589.0,241.2521,241.3512,240.638,240.7073,16589.0
2024-02-06 10:10:00,242.89,243.34,242.37,243.05,20669.0,240.5984,241.0441,240.0833,240.7569,20669.0
2024-02-06 10:20:00,243.06,243.38,242.63,242.88,8028.0,240.7668,241.0838,240.3408,240.5885,8028.0
2024-02-06 10:30:00,242.84,243.25,242.59,242.68,15609.0,240.5488,240.955,240.3012,240.3904,15609.0
2024-02-06 10:40:00,242.64,243.3,242.6,242.87,37241.0,240.3507,241.0045,240.3111,240.5786,37241.0
2024-02-06 10:50:00,242.8,242.82,242.51,242.54,8337.0,240.5092,240.529,240.222,240.2517,8337.0
2024-02-06 11:00:00,242.55,242.86,242.35,242.59,9002.0,240.2616,240.5687,240.0635,240.3012,9002.0
2024-02-06 11:10:00,242.56,243.02,242.5,242.92,6925.0,240.2715,240.7271,240.2121,240.6281,6925.0
2024-02-06 11:20:00,242.98,243.07,242.44,242.44,11746.0,240.6875,240.7767,240.1526,240.1526,11746.0
2024-02-06 11:30:00,242.47,242.64,242.17,242.34,20588.0,240.1823,240.3507,239.8852,240.0536,20588.0
2024-02-06 11:40:00,242.37,242.37,241.75,241.76,16999.0,240.0833,240.0833,239.4691,239.479,16999.0
2024-02-06 11:50:00,241.75,241.89,241.01,241.08,16533.0,239.4691,239.6078,238.7361,238.8055,16533.0
2024-02-06 12:00:00,241.08,241.29,240.81,240.87,17403.0,238.8055,239.0135,238.538,238.5974,17403.0
2024-02-06 12:10:00,240.86,240.96,240.44,240.44,16832.0,238.5875,238.6866,238.1715,238.1715,16832.0
2024-02-06 12:20:00,240.38,240.72,239.97,240.48,13882.0,238.1121,238.4488,237.7059,238.2111,13882.0
2024-02-06 12:30:00,240.6,240.77,240.32,240.71,21291.0,238.33,238.4984,238.0526,238.4389,21291.0
2024-02-06 12:40:00,240.68,241.26,240.51,240.92,17361.0,238.4092,238.9838,238.2408,238.647,17361.0
2024-02-06 12:50:00,240.92,241.68,240.91,241.53,12819.0,238.647,239.3998,238.6371,239.2512,12819.0
2024-02-06 13:00:00,241.44,242.4,241.41,242.15,5911.0,239.1621,240.113,239.1323,239.8654,5911.0
2024-02-06 13:10:00,242.21,242.31,241.97,241.97,4051.0,239.9248,240.0238,239.6871,239.6871,4051.0
2024-02-06 13:20:00,241.87,242.06,241.64,242.06,4005.0,239.588,239.7762,239.3602,239.7762,4005.0
2024-02-06 13:30:00,242.11,242.42,241.92,242.38,4780.0,239.8257,240.1328,239.6375,240.0932,4780.0
2024-02-06 13:40:00,242.34,242.62,242.24,242.33,3785.0,240.0536,240.3309,239.9545,240.0437,3785.0
2024-02-06 13:50:00,242.27,242.43,242.09,242.43,4140.0,239.9842,240.1427,239.8059,240.1427,4140.0
2024-02-06 14:00:00,242.37,242.38,241.66,241.68,10844.0,240.0833,240.0932,239.38,239.3998,10844.0
2024-02-06 14:10:00,241.62,241.62,241.04,241.28,7053.0,239.3404,239.3404,238.7658,239.0036,7053.0
2024-02-06 14:20:00,241.31,241.54,241.18,241.28,7711.0,239.0333,239.2611,238.9045,239.0036,7711.0
2024-02-06 14:30:00,241.25,241.43,240.97,241.05,7862.0,238.9738,239.1521,238.6965,238.7757,7862.0
2024-02-06 14:40:00,241.05,242.16,240.94,242.16,5217.0,238.7757,239.8753,238.6668,239.8753,5217.0
2024-02-06 14:50:00,242.18,242.3,241.98,242.04,9115.0,239.8951,240.0139,239.697,239.7564,9115.0
2024-02-06 15:00:00,242.02,242.58,242.0,242.51,8623.0,239.7366,240.2913,239.7168,240.222,8623.0
2024-02-06 15:10:00,242.5,242.52,242.18,242.35,10981.0,240.2121,240.2319,239.8951,240.0635,10981.0
2024-02-06 15:20:00,242.41,242.49,242.11,242.48,10917.0,240.1229,240.2021,239.8257,240.1922,10917.0
2024-02-06 15:30:00,242.47,242.49,242.06,242.32,15348.0,240.1823,240.2021,239.7762,240.0338,15348.0
2024-02-06 15:40:00,242.32,242.61,242.28,242.44,20677.0,240.0338,240.321,239.9941,240.1526,20677.0
2024-02-06 15:50:00,242.44,243.37,242.44,243.24,69923.0,240.1526,241.0738,240.1526,240.9451,69923.0
2024-02-07 09:30:00,244.81,245.29,242.42,242.94,18936.0,242.5003,242.9757,240.1328,240.6479,18936.0
2024-02-07 09:40:00,242.4,242.4,240.15,240.36,11457.0,240.113,240.113,237.8842,238.0922,11457.0
2024-02-07 09:50:00,240.68,242.3,240.34,241.99,12201.0,238.4092,240.0139,238.0724,239.7069,12201.0
2024-02-07 10:00:00,242.23,244.07,241.95,244.07,9170.0,239.9446,241.7672,239.6672,241.7672,9170.0
2024-02-07 10:10:00,244.05,244.94,243.79,243.79,25612.0,241.7474,242.629,241.4899,241.4899,25612.0
2024-02-07 10:20:00,243.96,244.29,243.48,244.26,8629.0,241.6583,241.9852,241.1828,241.9554,8629.0
2024-02-07 10:30:00,244.37,244.37,243.04,243.25,10207.0,242.0644,242.0644,240.747,240.955,10207.0
2024-02-07 10:40:00,243.27,244.19,243.09,243.83,9840.0,240.9748,241.8861,240.7965,241.5295,9840.0
2024-02-07 10:50:00,243.83,244.83,243.83,244.4,7796.0,241.5295,242.5201,241.5295,242.0941,7796.0
2024-02-07 11:00:00,244.3,245.1,243.99,245.01,7517.0,241.9951,242.7875,241.688,242.6984,7517.0
2024-02-07 11:10:00,245.15,245.19,244.63,244.63,4164.0,242.8371,242.8767,242.322,242.322,4164.0
2024-02-07 11:20:00,244.59,245.26,244.46,244.77,5247.0,242.2823,242.946,242.1536,242.4606,5247.0
2024-02-07 11:30:00,244.81,244.84,244.34,244.52,5956.0,242.5003,242.53,242.0347,242.213,5956.0
2024-02-07 11:40:00,244.52,244.78,244.41,244.54,6425.0,242.213,242.4705,242.104,242.2328,6425.0
2024-02-07 11:50:00,244.39,244.81,244.39,244.63,3724.0,242.0842,242.5003,242.0842,242.322,3724.0
2024-02-07 12:00:00,244.63,245.21,244.62,245.21,5801.0,242.322,242.8965,242.3121,242.8965,5801.0
2024-02-07 12:10:00,245.06,245.09,244.7,244.91,5602.0,242.7479,242.7776,242.3913,242.5993,5602.0
2024-02-07 12:20:00,244.88,245.06,244.4,244.48,8251.0,242.5696,242.7479,242.0941,242.1734,8251.0
2024-02-07 12:30:00,244.49,244.49,243.92,244.24,9855.0,242.1833,242.1833,241.6187,241.9356,9855.0
2024-02-07 12:40:00,244.12,244.9,243.84,244.68,19435.0,241.8168,242.5894,241.5394,242.3715,19435.0
2024-02-07 12:50:00,244.73,245.2,244.44,245.03,12659.0,242.421,242.8866,242.1338,242.7182,12659.0
2024-02-07 13:00:00,245.27,245.47,244.83,244.84,7712.0,242.9559,243.154,242.5201,242.53,7712.0
2024-02-07 13:10:00,245.14,245.66,245.04,245.54,8441.0,242.8271,243.3422,242.7281,243.2234,8441.0
2024-02-07 13:20:00,245.68,245.68,245.25,245.56,7565.0,243.3621,243.3621,242.9361,243.2432,7565.0
2024-02-07 13:30:00,245.55,245.8,245.29,245.49,26905.0,243.2333,243.4809,242.9757,243.1738,26905.0
2024-02-07 13:40:00,245.64,245.64,245.21,245.42,10690.0,243.3224,243.3224,242.8965,243.1045,10690.0
2024-02-07 13:50:00,245.42,245.54,245.18,245.18,8820.0,243.1045,243.2234,242.8668,242.8668,8820.0
2024-02-07 14:00:00,245.18,245.37,244.6,244.69,21278.0,242.8668,243.055,242.2922,242.3814,21278.0
2024-02-07 14:10:00,244.63,245.05,244.33,244.46,19206.0,242.322,242.738,242.0248,242.1536,19206.0
2024-02-07 14:20:00,244.45,244.72,244.36,244.46,13197.0,242.1437,242.4111,242.0545,242.1536,13197.0
2024-02-07 14:30:00,244.52,244.77,244.33,244.48,12573.0,242.213,242.4606,242.0248,242.1734,12573.0
2024-02-07 14:40:00,244.55,245.02,244.46,244.83,24221.0,242.2427,242.7083,242.1536,242.5201,24221.0
2024-02-07 14:50:00,244.92,245.06,244.72,244.82,12683.0,242.6092,242.7479,242.4111,242.5102,12683.0
2024-02-07 15:00:00,244.75,244.91,244.39,244.41,20165.0,242.4408,242.5993,242.0842,242.104,20165.0
2024-02-07 15:10:00,244.45,244.52,243.88,244.45,34373.0,242.1437,242.213,241.579,242.1437,34373.0
2024-02-07 15:20:00,244.29,244.3,243.07,243.08,20056.0,241.9852,241.9951,240.7767,240.7866,20056.0
2024-02-07 15:30:00,243.08,243.19,242.64,242.93,28618.0,240.7866,240.8955,240.3507,240.638,28618.0
2024-02-07 15:40:00,242.95,243.05,242.01,242.41,52472.0,240.6578,240.7569,239.7267,240.1229,52472.0
2024-02-07 15:50:00,242.34,242.98,241.61,242.08,180120.0,240.0536,240.6875,239.3305,239.796,180120.0
2024-02-08 09:30:00,251.21,252.0,237.34,238.39,139908.0,248.8399,249.6224,235.1007,236.1408,139908.0
2024-02-08 09:40:00,238.38,242.7,237.34,242.31,72938.0,236.1309,240.4102,235.1007,240.0238,72938.0
2024-02-08 09:50:00,242.25,244.8,242.23,244.39,68530.0,239.9644,242.4904,239.9446,242.0842,68530.0
2024-02-08 10:00:00,244.5,244.89,243.29,243.4,70825.0,242.1932,242.5795,240.9946,241.1036,70825.0
2024-02-08 10:10:00,243.4,243.77,242.62,243.77,28493.0,241.1036,241.4701,240.3309,241.4701,28493.0
2024-02-08 10:20:00,243.7,248.22,243.26,247.77,28982.0,241.4007,245.8781,240.9649,245.4323,28982.0
2024-02-08 10:30:00,247.66,247.66,246.25,247.19,42234.0,245.3234,245.3234,243.9267,244.8578,42234.0
2024-02-08 10:40:00,247.19,247.91,246.41,247.25,30301.0,244.8578,245.571,244.0852,244.9172,30301.0
2024-02-08 10:50:00,247.25,248.7,247.24,248.41,22568.0,244.9172,246.3536,244.9073,246.0663,22568.0
2024-02-08 11:00:00,248.41,249.16,247.95,248.55,24015.0,246.0663,246.8092,245.6106,246.205,24015.0
2024-02-08 11:10:00,248.54,248.8,246.84,248.48,31301.0,246.1951,246.4526,244.5111,246.1356,31301.0
2024-02-08 11:20:00,248.49,251.49,248.49,250.73,14458.0,246.1455,249.1172,246.1455,248.3644,14458.0
2024-02-08 11:30:00,250.55,251.08,249.98,251.01,11956.0,248.1861,248.7111,247.6215,248.6418,11956.0
2024-02-08 11:40:00,251.0,251.07,250.81,251.0,10464.0,248.6319,248.7012,248.4437,248.6319,10464.0
2024-02-08 11:50:00,251.05,251.05,250.82,250.95,25209.0,248.6814,248.6814,248.4536,248.5823,25209.0
2024-02-08 12:00:00,250.93,251.07,250.87,251.01,18860.0,248.5625,248.7012,248.5031,248.6418,18860.0
2024-02-08 12:10:00,251.0,251.03,250.76,251.02,18807.0,248.6319,248.6616,248.3941,248.6517,18807.0
2024-02-08 12:20:00,250.98,251.02,250.78,251.0,20460.0,248.612,248.6517,248.4139,248.6319,20460.0
2024-02-08 12:30:00,250.91,251.02,250.24,250.61,14294.0,248.5427,248.6517,247.879,248.2455,14294.0
2024-02-08 12:40:00,250.77,250.77,249.92,250.15,10128.0,248.404,248.404,247.562,247.7899,10128.0
2024-02-08 12:50:00,250.15,251.09,250.14,250.83,21373.0,247.7899,248.721,247.78,248.4635,21373.0
2024-02-08 13:00:00,250.88,252.23,250.81,251.88,17412.0,248.513,249.8503,248.4437,249.5036,17412.0
2024-02-08 13:10:00,251.93,251.97,251.47,251.88,9077.0,249.5531,249.5927,249.0974,249.5036,9077.0
2024-02-08 13:20:00,252.06,252.65,252.06,252.36,8356.0,249.6819,250.2663,249.6819,249.979,8356.0
2024-02-08 13:30:00,252.36,253.5,252.19,253.43,9704.0,249.979,251.1083,249.8106,251.0389,9704.0
2024-02-08 13:40:00,253.47,254.05,252.95,254.05,10085.0,251.0786,251.6531,250.5635,251.6531,10085.0
2024-02-08 13:50:00,254.07,254.14,253.56,253.56,9156.0,251.6729,251.7422,251.1677,251.1677,9156.0
2024-02-08 14:00:00,253.74,254.16,253.25,253.38,11798.0,251.346,251.762,250.8606,250.9894,11798.0
2024-02-08 14:10:00,253.38,253.67,252.9,253.67,12377.0,250.9894,251.2767,250.5139,251.2767,12377.0
2024-02-08 14:20:00,253.71,254.35,253.49,254.35,11556.0,251.3163,251.9503,251.0984,251.9503,11556.0
2024-02-08 14:30:00,254.25,254.93,254.16,254.93,23582.0,251.8512,252.5248,251.762,252.5248,23582.0
2024-02-08 14:40:00,255.0,255.0,253.74,253.78,20631.0,252.5941,252.5941,251.346,251.3856,20631.0
2024-02-08 14:50:00,253.85,254.09,252.88,252.88,12943.0,251.455,251.6927,250.4941,250.4941,12943.0
2024-02-08 15:00:00,252.95,253.02,251.8,251.8,18289.0,250.5635,250.6328,249.4243,249.4243,18289.0
2024-02-08 15:10:00,251.84,252.24,251.04,251.05,20900.0,249.4639,249.8602,248.6715,248.6814,20900.0
2024-02-08 15:20:00,251.1,251.85,251.05,251.77,16366.0,248.7309,249.4738,248.6814,249.3946,16366.0
2024-02-08 15:30:00,251.75,252.62,251.6,251.64,23248.0,249.3748,250.2366,249.2262,249.2658,23248.0
2024-02-08 15:40:00,251.59,252.41,251.36,252.34,37081.0,249.2163,250.0286,248.9885,249.9592,37081.0
2024-02-08 15:50:00,252.38,252.74,251.41,252.18,128239.0,249.9988,250.3554,249.038,249.8007,128239.0
2024-02-09 09:30:00,252.29,252.76,250.14,250.4,44316.0,249.9097,250.3753,247.78,248.0375,44316.0
2024-02-09 09:40:00,250.5,251.7,249.5,249.79,32464.0,248.1366,249.3253,247.146,247.4333,32464.0
2024-02-09 09:50:00,249.84,250.07,249.38,249.99,5946.0,247.4828,247.7106,247.0271,247.6314,5946.0
2024-02-09 10:00:00,249.89,249.89,247.85,247.89,7283.0,247.5323,247.5323,245.5116,245.5512,7283.0
2024-02-09 10:10:00,247.89,247.89,246.38,247.23,13911.0,245.5512,245.5512,244.0554,244.8974,13911.0
2024-02-09 10:20:00,247.23,247.34,246.63,247.09,6475.0,244.8974,245.0064,244.3031,244.7587,6475.0
2024-02-09 10:30:00,247.27,247.6,246.74,246.81,2075.0,244.9371,245.2639,244.4121,244.4814,2075.0
2024-02-09 10:40:00,246.78,246.87,246.13,246.61,8271.0,244.4517,244.5408,243.8078,244.2833,8271.0
2024-02-09 10:50:00,246.74,246.87,246.01,246.87,21521.0,244.4121,244.5408,243.6889,244.5408,21521.0
2024-02-09 11:00:00,246.86,247.93,246.84,247.85,8376.0,244.5309,245.5908,244.5111,245.5116,8376.0
2024-02-09 11:10:00,247.88,248.09,247.6,247.74,4179.0,245.5413,245.7493,245.2639,245.4026,4179.0
2024-02-09 11:20:00,247.84,248.1,247.74,247.93,3249.0,245.5017,245.7592,245.4026,245.5908,3249.0
2024-02-09 11:30:00,247.92,247.93,247.22,247.24,4206.0,245.5809,245.5908,244.8875,244.9073,4206.0
2024-02-09 11:40:00,247.54,247.66,247.04,247.08,5901.0,245.2045,245.3234,244.7092,244.7488,5901.0
2024-02-09 11:50:00,247.08,247.5,247.03,247.5,6743.0,244.7488,245.1649,244.6993,245.1649,6743.0
2024-02-09 12:00:00,247.51,247.95,247.48,247.9,4607.0,245.1748,245.6106,245.1451,245.5611,4607.0
2024-02-09 12:10:00,247.85,248.27,247.79,248.23,10275.0,245.5116,245.9276,245.4521,245.888,10275.0
2024-02-09 12:20:00,248.31,248.63,248.31,248.45,4522.0,245.9672,246.2842,245.9672,246.1059,4522.0
2024-02-09 12:30:00,248.4,248.68,248.38,248.68,5486.0,246.0564,246.3337,246.0366,246.3337,5486.0
2024-02-09 12:40:00,248.62,248.97,248.62,248.97,5284.0,246.2743,246.621,246.2743,246.621,5284.0
2024-02-09 12:50:00,248.94,249.26,248.82,249.18,3885.0,246.5913,246.9083,246.4724,246.829,3885.0
2024-02-09 13:00:00,249.3,249.34,249.01,249.14,2400.0,246.9479,246.9875,246.6606,246.7894,2400.0
2024-02-09 13:10:00,249.15,249.56,249.15,249.56,2600.0,246.7993,247.2054,246.7993,247.2054,2600.0
2024-02-09 13:20:00,249.56,249.82,249.42,249.79,4344.0,247.2054,247.463,247.0668,247.4333,4344.0
2024-02-09 13:30:00,249.83,249.83,248.93,248.96,5179.0,247.4729,247.4729,246.5814,246.6111,5179.0
2024-02-09 13:40:00,249.04,249.44,248.94,249.35,3007.0,246.6904,247.0866,246.5913,246.9974,3007.0
2024-02-09 13:50:00,249.26,249.95,249.26,249.87,3296.0,246.9083,247.5918,246.9083,247.5125,3296.0
2024-02-09 14:00:00,250.0,250.3,249.56,249.75,12711.0,247.6413,247.9385,247.2054,247.3937,12711.0
2024-02-09 14:10:00,249.7,250.0,249.69,250.0,3940.0,247.3441,247.6413,247.3342,247.6413,3940.0
2024-02-09 14:20:00,249.97,250.05,249.7,250.0,13578.0,247.6116,247.6908,247.3441,247.6413,13578.0
2024-02-09 14:30:00,250.0,250.31,249.87,250.09,11171.0,247.6413,247.9484,247.5125,247.7304,11171.0
2024-02-09 14:40:00,250.17,250.34,249.77,249.78,8876.0,247.8097,247.9781,247.4135,247.4234,8876.0
2024-02-09 14:50:00,249.78,249.88,249.66,249.66,3379.0,247.4234,247.5224,247.3045,247.3045,3379.0
2024-02-09 15:00:00,249.73,249.78,249.57,249.76,5044.0,247.3738,247.4234,247.2154,247.4036,5044.0
2024-02-09 15:10:00,249.7,249.85,249.44,249.84,10272.0,247.3441,247.4927,247.0866,247.4828,10272.0
2024-02-09 15:20:00,249.77,249.86,249.19,249.2,5413.0,247.4135,247.5026,246.8389,246.8488,5413.0
2024-02-09 15:30:00,249.21,249.44,249.17,249.39,8359.0,246.8587,247.0866,246.8191,247.037,8359.0
2024-02-09 15:40:00,249.39,249.45,249.23,249.33,25419.0,247.037,247.0965,246.8786,246.9776,25419.0
2024-02-09 15:50:00,249.35,249.81,249.13,249.18,114035.0,246.9974,247.4531,246.7795,246.829,114035.0
2024-02-12 09:30:00,249.66,251.17,249.66,250.58,3747.0,247.3045,248.8003,247.3045,248.2158,3747.0
2024-02-12 09:40:00,250.47,251.4,250.12,251.22,6066.0,248.1069,249.0281,247.7602,248.8498,6066.0
2024-02-12 09:50:00,251.54,253.09,251.54,252.33,6639.0,249.1668,250.7021,249.1668,249.9493,6639.0
2024-02-12 10:00:00,252.39,252.48,251.47,251.89,8895.0,250.0087,250.0979,249.0974,249.5135,8895.0
2024-02-12 10:10:00,252.09,253.62,251.8,253.43,11330.0,249.7116,251.2271,249.4243,251.0389,11330.0
2024-02-12 10:20:00,253.51,254.55,253.17,254.29,5510.0,251.1182,252.1484,250.7814,251.8908,5510.0
2024-02-12 10:30:00,254.56,255.43,254.56,254.88,8118.0,252.1583,253.0201,252.1583,252.4753,8118.0
2024-02-12 10:40:00,254.77,254.94,254.09,254.77,7378.0,252.3663,252.5347,251.6927,252.3663,7378.0
2024-02-12 10:50:00,254.7,255.2,254.67,255.09,2948.0,252.2969,252.7922,252.2672,252.6833,2948.0
2024-02-12 11:00:00,255.08,255.72,254.94,255.41,5262.0,252.6734,253.3073,252.5347,253.0003,5262.0
2024-02-12 11:10:00,255.36,255.43,255.09,255.22,2377.0,252.9507,253.0201,252.6833,252.812,2377.0
2024-02-12 11:20:00,255.19,255.73,255.18,255.62,6238.0,252.7823,253.3172,252.7724,253.2083,6238.0
2024-02-12 11:30:00,255.77,255.85,255.04,255.23,5302.0,253.3569,253.4361,252.6337,252.8219,5302.0
2024-02-12 11:40:00,255.09,255.14,254.42,254.59,1839.0,252.6833,252.7328,252.0196,252.188,1839.0
2024-02-12 11:50:00,254.55,254.75,254.48,254.66,2347.0,252.1484,252.3465,252.079,252.2573,2347.0
2024-02-12 12:00:00,254.77,255.48,254.6,255.2,7452.0,252.3663,253.0696,252.1979,252.7922,7452.0
2024-02-12 12:10:00,255.2,255.39,255.02,255.09,1408.0,252.7922,252.9804,252.6139,252.6833,1408.0
2024-02-12 12:20:00,255.08,255.39,255.05,255.37,4463.0,252.6734,252.9804,252.6436,252.9606,4463.0
2024-02-12 12:30:00,255.2,255.43,255.08,255.34,2144.0,252.7922,253.0201,252.6734,252.9309,2144.0
2024-02-12 12:40:00,255.24,255.35,255.02,255.21,4610.0,252.8319,252.9408,252.6139,252.8021,4610.0
2024-02-12 12:50:00,255.09,255.21,254.7,254.85,6287.0,252.6833,252.8021,252.2969,252.4455,6287.0
2024-02-12 13:00:00,254.96,255.09,254.77,254.92,1973.0,252.5545,252.6833,252.3663,252.5149,1973.0
2024-02-12 13:10:00,254.92,255.03,254.81,255.03,500.0,252.5149,252.6238,252.4059,252.6238,500.0
2024-02-12 13:20:00,254.9,255.01,254.3,254.4,3813.0,252.4951,252.604,251.9007,251.9998,3813.0
2024-02-12 13:30:00,254.49,254.6,254.13,254.13,4480.0,252.0889,252.1979,251.7323,251.7323,4480.0
2024-02-12 13:40:00,254.19,254.94,254.13,254.89,8701.0,251.7918,252.5347,251.7323,252.4852,8701.0
2024-02-12 13:50:00,254.94,255.46,254.91,255.13,5150.0,252.5347,253.0498,252.505,252.7229,5150.0
2024-02-12 14:00:00,255.12,255.21,254.97,254.99,2000.0,252.713,252.8021,252.5644,252.5842,2000.0
2024-02-12 14:10:00,255.09,255.31,254.49,254.68,13230.0,252.6833,252.9012,252.0889,252.2771,13230.0
2024-02-12 14:20:00,254.52,255.32,254.52,255.2,5182.0,252.1186,252.9111,252.1186,252.7922,5182.0
2024-02-12 14:30:00,255.23,255.36,255.07,255.07,4247.0,252.8219,252.9507,252.6635,252.6635,4247.0
2024-02-12 14:40:00,255.25,255.47,255.06,255.14,4964.0,252.8418,253.0597,252.6536,252.7328,4964.0
2024-02-12 14:50:00,255.09,255.2,254.78,255.2,10036.0,252.6833,252.7922,252.3762,252.7922,10036.0
2024-02-12 15:00:00,255.2,255.68,255.2,255.65,5379.0,252.7922,253.2677,252.7922,253.238,5379.0
2024-02-12 15:10:00,255.62,256.21,255.61,256.1,8985.0,253.2083,253.7927,253.1984,253.6837,8985.0
2024-02-12 15:20:00,256.1,256.18,255.91,256.04,6496.0,253.6837,253.763,253.4955,253.6243,6496.0
2024-02-12 15:30:00,256.05,256.05,255.42,255.42,9839.0,253.6342,253.6342,253.0102,253.0102,9839.0
2024-02-12 15:40:00,255.35,255.85,255.35,255.82,25810.0,252.9408,253.4361,252.9408,253.4064,25810.0
2024-02-12 15:50:00,255.86,256.05,255.43,255.76,79745.0,253.446,253.6342,253.0201,253.3469,79745.0
2024-02-13 09:30:00,253.91,255.55,247.35,248.87,44799.0,251.5144,253.1389,245.0163,246.522,44799.0
2024-02-13 09:40:00,248.86,249.19,246.01,248.03,19693.0,246.512,246.8389,243.6889,245.6899,19693.0
2024-02-13 09:50:00,247.84,249.53,247.75,249.05,19833.0,245.5017,247.1757,245.4125,246.7003,19833.0
2024-02-13 10:00:00,249.2,249.54,248.54,249.0,5654.0,246.8488,247.1856,246.1951,246.6507,5654.0
2024-02-13 10:10:00,248.98,249.22,247.62,248.64,8260.0,246.6309,246.8687,245.2837,246.2941,8260.0
2024-02-13 10:20:00,248.54,248.79,247.58,248.11,8193.0,246.1951,246.4427,245.2441,245.7691,8193.0
2024-02-13 10:30:00,248.11,248.26,246.41,246.67,8223.0,245.7691,245.9177,244.0852,244.3427,8223.0
2024-02-13 10:40:00,246.73,248.4,246.73,248.4,5397.0,244.4021,246.0564,244.4021,246.0564,5397.0
2024-02-13 10:50:00,248.13,249.26,247.87,249.17,8209.0,245.7889,246.9083,245.5314,246.8191,8209.0
2024-02-13 11:00:00,249.15,249.83,249.15,249.68,6824.0,246.7993,247.4729,246.7993,247.3243,6824.0
2024-02-13 11:10:00,249.59,249.59,248.81,249.17,15544.0,247.2352,247.2352,246.4625,246.8191,15544.0
2024-02-13 11:20:00,249.33,249.68,249.24,249.46,3273.0,246.9776,247.3243,246.8885,247.1064,3273.0
2024-02-13 11:30:00,249.44,249.78,249.43,249.69,5586.0,247.0866,247.4234,247.0767,247.3342,5586.0
2024-02-13 11:40:00,249.78,250.7,249.78,250.7,5957.0,247.4234,248.3347,247.4234,248.3347,5957.0
2024-02-13 11:50:00,250.76,250.76,250.44,250.65,4393.0,248.3941,248.3941,248.0771,248.2852,4393.0
2024-02-13 12:00:00,250.54,250.54,249.38,249.49,2524.0,248.1762,248.1762,247.0271,247.1361,2524.0
2024-02-13 12:10:00,249.23,249.23,248.76,249.06,4909.0,246.8786,246.8786,246.413,246.7102,4909.0
2024-02-13 12:20:00,249.05,249.47,248.87,249.47,3948.0,246.7003,247.1163,246.522,247.1163,3948.0
2024-02-13 12:30:00,249.59,250.22,249.34,250.22,3912.0,247.2352,247.8592,246.9875,247.8592,3912.0
2024-02-13 12:40:00,250.08,250.4,250.08,250.12,3140.0,247.7205,248.0375,247.7205,247.7602,3140.0
2024-02-13 12:50:00,250.26,250.41,249.95,250.41,2858.0,247.8988,248.0474,247.5918,248.0474,2858.0
2024-02-13 13:00:00,250.33,250.39,249.95,249.95,3462.0,247.9682,248.0276,247.5918,247.5918,3462.0
2024-02-13 13:10:00,249.95,250.57,249.9,250.47,12872.0,247.5918,248.2059,247.5422,248.1069,12872.0
2024-02-13 13:20:00,250.44,250.51,249.73,249.85,20835.0,248.0771,248.1465,247.3738,247.4927,20835.0
2024-02-13 13:30:00,249.89,250.26,249.87,250.12,18925.0,247.5323,247.8988,247.5125,247.7602,18925.0
2024-02-13 13:40:00,250.21,250.29,249.89,250.29,13877.0,247.8493,247.9286,247.5323,247.9286,13877.0
2024-02-13 13:50:00,250.26,250.28,249.54,249.7,50928.0,247.8988,247.9187,247.1856,247.3441,50928.0
2024-02-13 14:00:00,249.56,249.58,248.15,248.26,3884.0,247.2054,247.2253,245.8087,245.9177,3884.0
2024-02-13 14:10:00,248.39,248.39,247.74,248.11,2544.0,246.0465,246.0465,245.4026,245.7691,2544.0
2024-02-13 14:20:00,248.27,248.27,247.64,247.69,2110.0,245.9276,245.9276,245.3036,245.3531,2110.0
2024-02-13 14:30:00,247.69,248.09,247.57,247.81,4358.0,245.3531,245.7493,245.2342,245.472,4358.0
2024-02-13 14:40:00,247.95,248.06,246.74,246.8,3270.0,245.6106,245.7196,244.4121,244.4715,3270.0
2024-02-13 14:50:00,246.81,246.81,246.37,246.51,5524.0,244.4814,244.4814,244.0455,244.1842,5524.0
2024-02-13 15:00:00,246.5,246.64,246.37,246.55,5233.0,244.1743,244.313,244.0455,244.2238,5233.0
2024-02-13 15:10:00,246.46,246.68,246.39,246.68,4861.0,244.1347,244.3526,244.0654,244.3526,4861.0
2024-02-13 15:20:00,246.69,247.14,246.55,247.08,5880.0,244.3625,244.8083,244.2238,244.7488,5880.0
2024-02-13 15:30:00,246.97,247.25,246.65,246.87,8517.0,244.6399,244.9172,244.3229,244.5408,8517.0
2024-02-13 15:40:00,246.86,246.88,246.41,246.76,19818.0,244.5309,244.5507,244.0852,244.4319,19818.0
2024-02-13 15:50:00,246.88,248.06,246.28,247.94,45497.0,244.5507,245.7196,243.9564,245.6007,45497.0
2024-02-14 09:30:00,250.08,251.45,247.65,247.95,9515.0,247.7205,249.0776,245.3135,245.6106,9515.0
2024-02-14 09:40:00,247.8,249.08,247.66,247.84,7369.0,245.4621,246.73,245.3234,245.5017,7369.0
2024-02-14 09:50:00,247.97,248.27,247.06,247.06,4503.0,245.6304,245.9276,244.729,244.729,4503.0
2024-02-14 10:00:00,247.26,247.26,246.22,246.68,12081.0,244.9271,244.9271,243.897,244.3526,12081.0
2024-02-14 10:10:00,246.87,247.9,246.87,247.5,9064.0,244.5408,245.5611,244.5408,245.1649,9064.0
2024-02-14 10:20:00,247.56,248.16,247.41,247.86,8699.0,245.2243,245.8187,245.0757,245.5215,8699.0
2024-02-14 10:30:00,247.94,248.31,247.16,247.16,10903.0,245.6007,245.9672,244.8281,244.8281,10903.0
2024-02-14 10:40:00,247.34,247.34,246.6,247.24,6869.0,245.0064,245.0064,244.2734,244.9073,6869.0
2024-02-14 10:50:00,247.31,247.31,246.34,246.42,13983.0,244.9767,244.9767,244.0158,244.0951,13983.0
2024-02-14 11:00:00,246.52,246.99,246.23,246.99,7464.0,244.1941,244.6597,243.9069,244.6597,7464.0
2024-02-14 11:10:00,246.93,247.31,246.77,247.09,5202.0,244.6003,244.9767,244.4418,244.7587,5202.0
2024-02-14 11:20:00,247.1,248.01,247.08,247.87,7658.0,244.7687,245.6701,244.7488,245.5314,7658.0
2024-02-14 11:30:00,247.94,247.97,247.59,247.74,4395.0,245.6007,245.6304,245.254,245.4026,4395.0
2024-02-14 11:40:00,247.73,247.79,247.23,247.53,6715.0,245.3927,245.4521,244.8974,245.1946,6715.0
2024-02-14 11:50:00,247.55,247.86,247.3,247.62,13563.0,245.2144,245.5215,244.9668,245.2837,13563.0
2024-02-14 12:00:00,247.61,247.77,247.29,247.75,9521.0,245.2738,245.4323,244.9569,245.4125,9521.0
2024-02-14 12:10:00,247.76,248.15,247.75,248.15,6246.0,245.4224,245.8087,245.4125,245.8087,6246.0
2024-02-14 12:20:00,248.16,248.74,248.11,248.71,12530.0,245.8187,246.3932,245.7691,246.3635,12530.0
2024-02-14 12:30:00,248.83,248.94,248.51,248.65,5820.0,246.4823,246.5913,246.1654,246.304,5820.0
2024-02-14 12:40:00,248.71,248.73,248.2,248.24,15211.0,246.3635,246.3833,245.8583,245.8979,15211.0
2024-02-14 12:50:00,248.2,248.2,247.62,247.76,7288.0,245.8583,245.8583,245.2837,245.4224,7288.0
2024-02-14 13:00:00,247.78,247.97,247.32,247.32,21559.0,245.4422,245.6304,244.9866,244.9866,21559.0
2024-02-14 13:10:00,247.21,247.56,246.91,247.22,4483.0,244.8776,245.2243,244.5804,244.8875,4483.0
2024-02-14 13:20:00,247.11,247.16,246.73,247.01,10985.0,244.7786,244.8281,244.4021,244.6795,10985.0
2024-02-14 13:30:00,247.02,247.73,247.01,247.54,5415.0,244.6894,245.3927,244.6795,245.2045,5415.0
2024-02-14 13:40:00,247.52,247.55,247.25,247.39,5233.0,245.1847,245.2144,244.9172,245.0559,5233.0
2024-02-14 13:50:00,247.52,247.78,247.25,247.78,8963.0,245.1847,245.4422,244.9172,245.4422,8963.0
2024-02-14 14:00:00,247.72,247.72,246.66,246.81,7464.0,245.3828,245.3828,244.3328,244.4814,7464.0
2024-02-14 14:10:00,246.74,247.26,246.6,247.15,5670.0,244.4121,244.9271,244.2734,244.8182,5670.0
2024-02-14 14:20:00,247.2,247.83,247.2,247.83,3619.0,244.8677,245.4918,244.8677,245.4918,3619.0
2024-02-14 14:30:00,247.89,248.22,247.63,248.22,8728.0,245.5512,245.8781,245.2937,245.8781,8728.0
2024-02-14 14:40:00,248.2,248.2,247.88,248.16,7143.0,245.8583,245.8583,245.5413,245.8187,7143.0
2024-02-14 14:50:00,248.13,248.37,247.87,248.3,10922.0,245.7889,246.0267,245.5314,245.9573,10922.0
2024-02-14 15:00:00,248.37,249.16,248.35,249.16,6855.0,246.0267,246.8092,246.0069,246.8092,6855.0
2024-02-14 15:10:00,248.99,249.68,248.93,249.56,9786.0,246.6408,247.3243,246.5814,247.2054,9786.0
2024-02-14 15:20:00,249.58,249.74,249.54,249.62,17415.0,247.2253,247.3837,247.1856,247.2649,17415.0
2024-02-14 15:30:00,249.61,249.66,248.95,249.59,15593.0,247.255,247.3045,246.6012,247.2352,15593.0
2024-02-14 15:40:00,249.61,250.56,249.55,250.56,22765.0,247.255,248.196,247.1955,248.196,22765.0
2024-02-14 15:50:00,250.59,250.72,250.06,250.44,68166.0,248.2257,248.3545,247.7007,248.0771,68166.0
2024-02-15 09:30:00,251.67,255.75,251.14,253.92,8196.0,249.2955,253.337,248.7705,251.5243,8196.0
2024-02-15 09:40:00,253.84,256.25,253.84,254.63,3111.0,251.4451,253.8323,251.4451,252.2276,3111.0
2024-02-15 09:50:00,254.66,256.27,254.3,256.22,11904.0,252.2573,253.8521,251.9007,253.8026,11904.0
2024-02-15 10:00:00,256.19,258.61,255.7,258.61,86147.0,253.7729,256.1701,253.2875,256.1701,86147.0
2024-02-15 10:10:00,258.45,258.88,256.32,256.87,19751.0,256.0116,256.4375,253.9017,254.4465,19751.0
2024-02-15 10:20:00,256.88,257.24,256.15,256.61,15775.0,254.4564,254.813,253.7333,254.1889,15775.0
2024-02-15 10:30:00,256.31,257.42,256.06,257.36,15785.0,253.8918,254.9913,253.6441,254.9319,15785.0
2024-02-15 10:40:00,257.33,257.61,255.71,257.61,11039.0,254.9021,255.1795,253.2974,255.1795,11039.0
2024-02-15 10:50:00,257.34,258.97,257.08,258.35,8975.0,254.912,256.5267,254.6545,255.9125,8975.0
2024-02-15 11:00:00,258.54,258.54,256.8,257.01,11389.0,256.1007,256.1007,254.3771,254.5852,11389.0
2024-02-15 11:10:00,256.93,258.4,256.92,258.4,5783.0,254.5059,255.962,254.496,255.962,5783.0
2024-02-15 11:20:00,258.33,258.34,257.87,258.28,6206.0,255.8927,255.9026,255.437,255.8432,6206.0
2024-02-15 11:30:00,258.12,258.17,257.5,257.87,6804.0,255.6847,255.7342,255.0705,255.437,6804.0
2024-02-15 11:40:00,257.96,258.55,257.92,258.12,6819.0,255.5262,256.1106,255.4866,255.6847,6819.0
2024-02-15 11:50:00,258.0,258.24,257.63,257.75,8022.0,255.5658,255.8036,255.1993,255.3182,8022.0
2024-02-15 12:00:00,257.63,258.26,257.63,258.18,3458.0,255.1993,255.8234,255.1993,255.7441,3458.0
2024-02-15 12:10:00,258.14,258.65,258.14,258.59,4947.0,255.7045,256.2097,255.7045,256.1502,4947.0
2024-02-15 12:20:00,258.67,258.67,258.38,258.44,2433.0,256.2295,256.2295,255.9422,256.0017,2433.0
2024-02-15 12:30:00,258.35,258.6,258.17,258.23,5758.0,255.9125,256.1602,255.7342,255.7936,5758.0
2024-02-15 12:40:00,258.19,258.41,257.79,257.8,7086.0,255.754,255.9719,255.3578,255.3677,7086.0
2024-02-15 12:50:00,257.85,258.43,257.85,258.31,7995.0,255.4172,255.9918,255.4172,255.8729,7995.0
2024-02-15 13:00:00,258.5,258.81,258.4,258.75,3724.0,256.0611,256.3682,255.962,256.3087,3724.0
2024-02-15 13:10:00,258.7,259.15,258.69,259.05,6711.0,256.2592,256.705,256.2493,256.6059,6711.0
2024-02-15 13:20:00,258.94,259.12,258.56,259.12,8258.0,256.4969,256.6752,256.1205,256.6752,8258.0
2024-02-15 13:30:00,259.14,259.49,258.89,258.89,8828.0,256.6951,257.0418,256.4474,256.4474,8828.0
2024-02-15 13:40:00,259.0,259.46,258.84,259.27,4788.0,256.5564,257.012,256.3979,256.8238,4788.0
2024-02-15 13:50:00,259.41,259.83,259.41,259.74,6318.0,256.9625,257.3785,256.9625,257.2894,6318.0
2024-02-15 14:00:00,259.66,260.25,259.65,260.05,16899.0,257.2102,257.7946,257.2002,257.5965,16899.0
2024-02-15 14:10:00,259.91,260.23,259.66,260.14,10032.0,257.4578,257.7748,257.2102,257.6856,10032.0
2024-02-15 14:20:00,260.27,260.35,260.04,260.35,4263.0,257.8144,257.8936,257.5866,257.8936,4263.0
2024-02-15 14:30:00,260.31,260.41,259.9,260.0,7206.0,257.854,257.9531,257.4479,257.5469,7206.0
2024-02-15 14:40:00,259.9,260.59,259.87,260.42,4583.0,257.4479,258.1314,257.4182,257.963,4583.0
2024-02-15 14:50:00,260.43,260.7,260.27,260.39,7608.0,257.9729,258.2403,257.8144,257.9333,7608.0
2024-02-15 15:00:00,260.46,260.46,259.35,259.51,16500.0,258.0026,258.0026,256.9031,257.0616,16500.0
2024-02-15 15:10:00,259.68,260.26,259.68,259.91,8020.0,257.23,257.8045,257.23,257.4578,8020.0
2024-02-15 15:20:00,259.94,260.01,259.41,259.95,10599.0,257.4875,257.5569,256.9625,257.4974,10599.0
2024-02-15 15:30:00,259.84,260.02,259.48,259.51,16287.0,257.3885,257.5668,257.0319,257.0616,16287.0
2024-02-15 15:40:00,259.67,260.21,259.62,260.11,20109.0,257.2201,257.755,257.1705,257.6559,20109.0
2024-02-15 15:50:00,260.14,260.91,259.87,260.51,78447.0,257.6856,258.4484,257.4182,258.0521,78447.0
2024-02-16 09:30:00,257.99,258.65,255.89,256.36,26347.0,255.5559,256.2097,253.4757,253.9413,26347.0
2024-02-16 09:40:00,256.35,258.35,256.34,258.32,7670.0,253.9314,255.9125,253.9215,255.8828,7670.0
2024-02-16 09:50:00,257.79,257.8,256.0,256.89,10630.0,255.3578,255.3677,253.5847,254.4663,10630.0
2024-02-16 10:00:00,256.8,257.0,256.25,256.68,17411.0,254.3771,254.5752,253.8323,254.2583,17411.0
2024-02-16 10:10:00,257.0,257.12,255.58,256.77,18622.0,254.5752,254.6941,253.1686,254.3474,18622.0
2024-02-16 10:20:00,256.88,257.63,256.42,257.63,18456.0,254.4564,255.1993,254.0007,255.1993,18456.0
2024-02-16 10:30:00,257.63,258.7,257.6,258.47,10688.0,255.1993,256.2592,255.1696,256.0314,10688.0
2024-02-16 10:40:00,258.41,259.13,258.13,258.39,7018.0,255.9719,256.6852,255.6946,255.9521,7018.0
2024-02-16 10:50:00,258.24,258.93,258.22,258.68,4026.0,255.8036,256.487,255.7837,256.2394,4026.0
2024-02-16 11:00:00,258.91,259.04,258.51,258.53,4430.0,256.4672,256.596,256.071,256.0908,4430.0
2024-02-16 11:10:00,258.7,259.1,258.67,258.67,9917.0,256.2592,256.6554,256.2295,256.2295,9917.0
2024-02-16 11:20:00,258.78,258.78,258.27,258.63,5267.0,256.3385,256.3385,255.8333,256.1899,5267.0
2024-02-16 11:30:00,258.77,259.06,258.12,258.24,7945.0,256.3286,256.6158,255.6847,255.8036,7945.0
2024-02-16 11:40:00,258.31,258.84,258.24,258.24,2919.0,255.8729,256.3979,255.8036,255.8036,2919.0
2024-02-16 11:50:00,258.33,258.79,257.92,257.98,7784.0,255.8927,256.3484,255.4866,255.546,7784.0
2024-02-16 12:00:00,258.14,258.3,257.83,257.97,4019.0,255.7045,255.863,255.3974,255.5361,4019.0
2024-02-16 12:10:00,257.8,258.1,257.75,257.98,4802.0,255.3677,255.6649,255.3182,255.546,4802.0
2024-02-16 12:20:00,257.94,258.08,257.84,257.92,7392.0,255.5064,255.6451,255.4073,255.4866,7392.0
2024-02-16 12:30:00,258.0,258.59,257.92,258.42,14940.0,255.5658,256.1502,255.4866,255.9819,14940.0
2024-02-16 12:40:00,258.52,259.35,258.3,259.25,24028.0,256.0809,256.9031,255.863,256.804,24028.0
2024-02-16 12:50:00,259.18,259.48,258.75,258.98,16180.0,256.7347,257.0319,256.3087,256.5366,16180.0
2024-02-16 13:00:00,258.87,258.87,258.42,258.75,9103.0,256.4276,256.4276,255.9819,256.3087,9103.0
2024-02-16 13:10:00,258.61,259.05,258.56,258.95,6487.0,256.1701,256.6059,256.1205,256.5069,6487.0
2024-02-16 13:20:00,258.94,259.76,258.94,259.56,8800.0,256.4969,257.3092,256.4969,257.1111,8800.0
2024-02-16 13:30:00,259.56,259.74,259.24,259.25,13294.0,257.1111,257.2894,256.7941,256.804,13294.0
2024-02-16 13:40:00,259.36,259.87,259.04,259.81,7492.0,256.913,257.4182,256.596,257.3587,7492.0
2024-02-16 13:50:00,259.82,260.33,259.82,260.2,22902.0,257.3686,257.8738,257.3686,257.7451,22902.0
2024-02-16 14:00:00,260.26,260.33,259.71,259.84,13716.0,257.8045,257.8738,257.2597,257.3885,13716.0
2024-02-16 14:10:00,259.96,260.62,259.93,259.94,16622.0,257.5073,258.1611,257.4776,257.4875,16622.0
2024-02-16 14:20:00,259.82,259.93,259.45,259.5,4832.0,257.3686,257.4776,257.0021,257.0517,4832.0
2024-02-16 14:30:00,259.64,259.64,259.15,259.36,8995.0,257.1903,257.1903,256.705,256.913,8995.0
2024-02-16 14:40:00,259.38,259.46,258.36,258.88,12854.0,256.9328,257.012,255.9224,256.4375,12854.0
2024-02-16 14:50:00,258.88,258.88,258.44,258.77,4569.0,256.4375,256.4375,256.0017,256.3286,4569.0
2024-02-16 15:00:00,258.89,259.39,258.58,259.07,16154.0,256.4474,256.9427,256.1403,256.6257,16154.0
2024-02-16 15:10:00,259.17,259.47,258.96,259.12,32128.0,256.7248,257.0219,256.5168,256.6752,32128.0
2024-02-16 15:20:00,259.12,259.12,258.53,258.59,11960.0,256.6752,256.6752,256.0908,256.1502,11960.0
2024-02-16 15:30:00,258.67,259.03,258.61,258.63,17933.0,256.2295,256.5861,256.1701,256.1899,17933.0
2024-02-16 15:40:00,258.64,259.03,257.35,257.43,33300.0,256.1998,256.5861,254.9219,255.0012,33300.0
2024-02-16 15:50:00,257.49,258.43,257.39,257.97,74473.0,255.0606,255.9918,254.9616,255.5361,74473.0
2024-02-20 09:30:00,257.0,257.92,256.18,256.38,18051.0,254.5752,255.4866,253.763,253.9611,18051.0
2024-02-20 09:40:00,255.58,256.53,254.35,256.53,9528.0,253.1686,254.1097,251.9503,254.1097,9528.0
2024-02-20 09:50:00,256.43,256.79,255.45,255.46,7400.0,254.0106,254.3672,253.0399,253.0498,7400.0
2024-02-20 10:00:00,255.05,255.39,254.46,255.23,5322.0,252.6436,252.9804,252.0592,252.8219,5322.0
2024-02-20 10:10:00,255.34,255.59,254.33,254.84,13641.0,252.9309,253.1786,251.9304,252.4356,13641.0
2024-02-20 10:20:00,255.06,256.09,254.71,255.73,5003.0,252.6536,253.6738,252.3069,253.3172,5003.0
2024-02-20 10:30:00,255.74,256.01,255.44,255.77,2446.0,253.3271,253.5946,253.03,253.3569,2446.0
2024-02-20 10:40:00,255.94,256.06,255.68,256.02,2400.0,253.5253,253.6441,253.2677,253.6045,2400.0
2024-02-20 10:50:00,256.11,256.83,256.08,256.7,5002.0,253.6936,254.4069,253.6639,254.2781,5002.0
2024-02-20 11:00:00,256.55,256.81,256.41,256.49,2750.0,254.1295,254.387,253.9908,254.0701,2750.0
2024-02-20 11:10:00,256.33,256.65,256.28,256.38,2522.0,253.9116,254.2286,253.862,253.9611,2522.0
2024-02-20 11:20:00,256.25,257.07,256.17,257.07,15925.0,253.8323,254.6446,253.7531,254.6446,15925.0
2024-02-20 11:30:00,257.05,257.43,256.75,257.27,5772.0,254.6248,255.0012,254.3276,254.8427,5772.0
2024-02-20 11:40:00,257.34,257.73,257.21,257.73,1429.0,254.912,255.2984,254.7833,255.2984,1429.0
2024-02-20 11:50:00,257.66,258.21,257.51,258.09,8631.0,255.229,255.7738,255.0804,255.655,8631.0
2024-02-20 12:00:00,258.1,258.69,258.04,258.52,15524.0,255.6649,256.2493,255.6054,256.0809,15524.0
2024-02-20 12:10:00,258.29,258.29,257.06,257.17,4921.0,255.8531,255.8531,254.6347,254.7436,4921.0
2024-02-20 12:20:00,256.85,256.86,256.42,256.64,2563.0,254.4267,254.4366,254.0007,254.2186,2563.0
2024-02-20 12:30:00,256.62,257.02,256.19,256.33,6462.0,254.1988,254.5951,253.7729,253.9116,6462.0
2024-02-20 12:40:00,256.32,257.28,256.32,256.98,3064.0,253.9017,254.8526,253.9017,254.5554,3064.0
2024-02-20 12:50:00,256.93,257.56,256.93,257.53,3219.0,254.5059,255.13,254.5059,255.1002,3219.0
2024-02-20 13:00:00,257.53,257.56,257.3,257.51,2833.0,255.1002,255.13,254.8724,255.0804,2833.0
2024-02-20 13:10:00,257.61,257.74,257.42,257.72,3191.0,255.1795,255.3083,254.9913,255.2885,3191.0
2024-02-20 13:20:00,258.04,258.47,257.79,257.8,6340.0,255.6054,256.0314,255.3578,255.3677,6340.0
2024-02-20 13:30:00,257.8,257.86,257.41,257.68,2008.0,255.3677,255.4271,254.9814,255.2488,2008.0
2024-02-20 13:40:00,257.94,258.09,257.71,257.91,3136.0,255.5064,255.655,255.2786,255.4767,3136.0
2024-02-20 13:50:00,257.71,258.03,257.71,257.8,1888.0,255.2786,255.5955,255.2786,255.3677,1888.0
2024-02-20 14:00:00,257.8,257.96,257.6,257.87,5553.0,255.3677,255.5262,255.1696,255.437,5553.0
2024-02-20 14:10:00,257.91,257.91,257.01,257.83,5819.0,255.4767,255.4767,254.5852,255.3974,5819.0
2024-02-20 14:20:00,257.88,257.88,257.3,257.63,3757.0,255.4469,255.4469,254.8724,255.1993,3757.0
2024-02-20 14:30:00,257.58,257.68,257.52,257.52,1601.0,255.1498,255.2488,255.0903,255.0903,1601.0
2024-02-20 14:40:00,257.82,258.21,257.78,258.21,3821.0,255.3875,255.7738,255.3479,255.7738,3821.0
2024-02-20 14:50:00,258.23,258.31,257.96,258.06,2587.0,255.7936,255.8729,255.5262,255.6252,2587.0
2024-02-20 15:00:00,258.13,258.27,257.93,257.94,10521.0,255.6946,255.8333,255.4965,255.5064,10521.0
2024-02-20 15:10:00,258.03,258.14,257.92,257.97,3179.0,255.5955,255.7045,255.4866,255.5361,3179.0
2024-02-20 15:20:00,258.0,258.22,257.75,258.1,7026.0,255.5658,255.7837,255.3182,255.6649,7026.0
2024-02-20 15:30:00,258.01,258.07,256.56,256.56,10259.0,255.5757,255.6352,254.1394,254.1394,10259.0
2024-02-20 15:40:00,256.51,257.0,256.51,256.88,10587.0,254.0899,254.5752,254.0899,254.4564,10587.0
2024-02-20 15:50:00,256.83,258.01,256.8,257.94,98210.0,254.4069,255.5757,254.3771,255.5064,98210.0
2024-02-21 09:30:00,258.1,258.14,254.98,255.08,14854.0,255.6649,255.7045,252.5743,252.6734,14854.0
2024-02-21 09:40:00,255.06,255.06,253.86,254.69,11555.0,252.6536,252.6536,251.4649,252.287,11555.0
2024-02-21 09:50:00,254.73,255.3,254.7,255.3,4674.0,252.3267,252.8913,252.2969,252.8913,4674.0
2024-02-21 10:00:00,255.11,255.45,255.01,255.34,4757.0,252.7031,253.0399,252.604,252.9309,4757.0
2024-02-21 10:10:00,255.31,255.31,254.45,254.63,4559.0,252.9012,252.9012,252.0493,252.2276,4559.0
2024-02-21 10:20:00,254.65,254.65,253.54,253.65,7751.0,252.2474,252.2474,251.1479,251.2569,7751.0
2024-02-21 10:30:00,253.6,254.02,253.29,254.02,5733.0,251.2073,251.6234,250.9003,251.6234,5733.0
2024-02-21 10:40:00,254.05,254.77,253.97,254.61,3440.0,251.6531,252.3663,251.5738,252.2078,3440.0
2024-02-21 10:50:00,254.4,254.46,253.97,253.97,4334.0,251.9998,252.0592,251.5738,251.5738,4334.0
2024-02-21 11:00:00,254.24,254.48,253.96,254.47,3304.0,251.8413,252.079,251.5639,252.0691,3304.0
2024-02-21 11:10:00,254.38,254.6,254.15,254.3,1761.0,251.98,252.1979,251.7521,251.9007,1761.0
2024-02-21 11:20:00,254.23,254.29,253.93,253.99,1330.0,251.8314,251.8908,251.5342,251.5936,1330.0
2024-02-21 11:30:00,253.89,254.0,253.71,253.9,3974.0,251.4946,251.6036,251.3163,251.5045,3974.0
2024-02-21 11:40:00,253.85,254.14,253.85,254.13,1400.0,251.455,251.7422,251.455,251.7323,1400.0
2024-02-21 11:50:00,254.25,254.31,254.12,254.24,2444.0,251.8512,251.9106,251.7224,251.8413,2444.0
2024-02-21 12:00:00,254.28,254.41,254.03,254.23,3818.0,251.8809,252.0097,251.6333,251.8314,3818.0
2024-02-21 12:10:00,254.17,255.12,254.1,255.09,2334.0,251.772,252.713,251.7026,252.6833,2334.0
2024-02-21 12:20:00,255.02,255.11,254.84,254.84,2123.0,252.6139,252.7031,252.4356,252.4356,2123.0
2024-02-21 12:30:00,254.8,254.88,254.53,254.82,4552.0,252.396,252.4753,252.1286,252.4158,4552.0
2024-02-21 12:40:00,254.83,255.5,254.81,255.45,5452.0,252.4257,253.0894,252.4059,253.0399,5452.0
2024-02-21 12:50:00,255.48,255.68,255.3,255.62,3502.0,253.0696,253.2677,252.8913,253.2083,3502.0
2024-02-21 13:00:00,255.62,255.71,254.88,255.42,6923.0,253.2083,253.2974,252.4753,253.0102,6923.0
2024-02-21 13:10:00,255.66,255.93,255.56,255.75,2771.0,253.2479,253.5153,253.1488,253.337,2771.0
2024-02-21 13:20:00,255.71,255.98,255.63,255.77,3272.0,253.2974,253.5649,253.2182,253.3569,3272.0
2024-02-21 13:30:00,255.8,255.81,255.05,255.05,12407.0,253.3866,253.3965,252.6436,252.6436,12407.0
2024-02-21 13:40:00,255.05,255.88,254.99,255.81,9921.0,252.6436,253.4658,252.5842,253.3965,9921.0
2024-02-21 13:50:00,255.73,255.83,255.63,255.69,4643.0,253.3172,253.4163,253.2182,253.2776,4643.0
2024-02-21 14:00:00,255.66,255.99,255.25,255.41,13101.0,253.2479,253.5748,252.8418,253.0003,13101.0
2024-02-21 14:10:00,255.38,255.49,254.89,255.02,7192.0,252.9705,253.0795,252.4852,252.6139,7192.0
2024-02-21 14:20:00,254.96,255.47,254.9,255.47,15630.0,252.5545,253.0597,252.4951,253.0597,15630.0
2024-02-21 14:30:00,255.48,255.48,255.06,255.1,7409.0,253.0696,253.0696,252.6536,252.6932,7409.0
2024-02-21 14:40:00,255.06,256.24,255.02,256.07,17429.0,252.6536,253.8224,252.6139,253.654,17429.0
2024-02-21 14:50:00,256.07,256.08,255.37,255.46,8369.0,253.654,253.6639,252.9606,253.0498,8369.0
2024-02-21 15:00:00,255.38,255.39,255.08,255.28,17521.0,252.9705,252.9804,252.6734,252.8715,17521.0
2024-02-21 15:10:00,255.28,255.28,254.68,254.92,23862.0,252.8715,252.8715,252.2771,252.5149,23862.0
2024-02-21 15:20:00,254.82,255.31,254.55,255.2,7645.0,252.4158,252.9012,252.1484,252.7922,7645.0
2024-02-21 15:30:00,255.26,256.57,255.26,256.36,21446.0,252.8517,254.1493,252.8517,253.9413,21446.0
2024-02-21 15:40:00,256.43,256.75,256.01,256.01,17431.0,254.0106,254.3276,253.5946,253.5946,17431.0
2024-02-21 15:50:00,256.24,257.15,256.07,256.92,57905.0,253.8224,254.7238,253.654,254.496,57905.0
2024-02-22 09:30:00,259.09,262.34,259.09,261.15,32065.0,257.023,260.2471,257.023,259.0665,32065.0
2024-02-22 09:40:00,260.84,266.26,260.84,265.95,95600.0,258.759,264.1358,258.759,263.8283,95600.0
2024-02-22 09:50:00,265.68,267.05,264.38,265.75,31949.0,263.5604,264.9195,262.2708,263.6298,31949.0
2024-02-22 10:00:00,265.68,266.39,264.29,264.53,26851.0,263.5604,264.2647,262.1815,262.4196,26851.0
2024-02-22 10:10:00,264.5,265.17,264.26,264.99,13112.0,262.3898,263.0545,262.1517,262.8759,13112.0
2024-02-22 10:20:00,264.99,266.38,264.98,265.87,12468.0,262.8759,264.2548,262.866,263.7489,12468.0
2024-02-22 10:30:00,265.86,266.83,265.84,266.23,21123.0,263.739,264.7012,263.7191,264.106,21123.0
2024-02-22 10:40:00,266.23,266.47,265.78,266.26,23808.0,264.106,264.3441,263.6596,264.1358,23808.0
2024-02-22 10:50:00,266.14,266.52,265.41,265.41,17184.0,264.0167,264.3937,263.2926,263.2926,17184.0
2024-02-22 11:00:00,265.38,265.52,264.17,264.62,6086.0,263.2628,263.4017,262.0625,262.5089,6086.0
2024-02-22 11:10:00,264.77,265.28,264.64,265.06,4306.0,262.6577,263.1636,262.5287,262.9454,4306.0
2024-02-22 11:20:00,265.06,265.18,264.81,265.02,12253.0,262.9454,263.0644,262.6973,262.9057,12253.0
2024-02-22 11:30:00,265.13,265.32,265.02,265.19,4883.0,263.0148,263.2033,262.9057,263.0743,4883.0
2024-02-22 11:40:00,265.29,265.54,264.59,264.8,5347.0,263.1735,263.4215,262.4791,262.6874,5347.0
2024-02-22 11:50:00,264.79,265.16,264.67,265.1,8187.0,262.6775,263.0446,262.5585,262.985,8187.0
2024-02-22 12:00:00,265.1,265.31,264.86,264.94,4950.0,262.985,263.1934,262.7469,262.8263,4950.0
2024-02-22 12:10:00,264.93,264.99,264.69,264.88,11914.0,262.8164,262.8759,262.5783,262.7668,11914.0
2024-02-22 12:20:00,264.79,265.21,264.79,265.19,7009.0,262.6775,263.0942,262.6775,263.0743,7009.0
2024-02-22 12:30:00,265.23,266.1,265.23,266.1,19014.0,263.114,263.9771,263.114,263.9771,19014.0
2024-02-22 12:40:00,266.12,266.12,264.9,265.2,11989.0,263.9969,263.9969,262.7866,263.0842,11989.0
2024-02-22 12:50:00,265.07,265.41,265.07,265.38,2905.0,262.9553,263.2926,262.9553,263.2628,2905.0
2024-02-22 13:00:00,265.38,265.39,265.05,265.37,3660.0,263.2628,263.2727,262.9354,263.2529,3660.0
2024-02-22 13:10:00,265.38,265.55,265.06,265.55,3318.0,263.2628,263.4314,262.9454,263.4314,3318.0
2024-02-22 13:20:00,265.53,266.34,265.53,266.29,5518.0,263.4116,264.2151,263.4116,264.1655,5518.0
2024-02-22 13:30:00,266.36,266.71,266.12,266.22,13555.0,264.235,264.5822,263.9969,264.0961,13555.0
2024-02-22 13:40:00,266.19,266.25,265.99,266.06,3722.0,264.0663,264.1259,263.8679,263.9374,3722.0
2024-02-22 13:50:00,266.06,266.45,265.79,266.45,5140.0,263.9374,264.3243,263.6695,264.3243,5140.0
2024-02-22 14:00:00,266.53,267.47,266.53,266.76,17653.0,264.4036,265.3361,264.4036,264.6318,17653.0
2024-02-22 14:10:00,266.78,267.08,266.59,266.88,5702.0,264.6516,264.9492,264.4631,264.7508,5702.0
2024-02-22 14:20:00,266.85,267.0,266.51,266.51,7699.0,264.7211,264.8699,264.3838,264.3838,7699.0
2024-02-22 14:30:00,266.52,266.72,266.26,266.37,6606.0,264.3937,264.5921,264.1358,264.2449,6606.0
2024-02-22 14:40:00,266.36,266.43,266.06,266.06,4033.0,264.235,264.3044,263.9374,263.9374,4033.0
2024-02-22 14:50:00,265.92,266.08,265.19,265.19,12155.0,263.7985,263.9572,263.0743,263.0743,12155.0
2024-02-22 15:00:00,265.35,265.68,265.2,265.53,6968.0,263.233,263.5604,263.0842,263.4116,6968.0
2024-02-22 15:10:00,265.46,266.07,265.46,266.03,6672.0,263.3422,263.9473,263.3422,263.9076,6672.0
2024-02-22 15:20:00,266.04,266.4,266.01,266.21,13010.0,263.9175,264.2747,263.8878,264.0862,13010.0
2024-02-22 15:30:00,266.2,266.32,265.78,265.82,15884.0,264.0763,264.1953,263.6596,263.6993,15884.0
2024-02-22 15:40:00,265.84,266.48,265.34,266.48,25095.0,263.7191,264.354,263.2231,264.354,25095.0
2024-02-22 15:50:00,266.16,266.2,265.0,265.1,73818.0,264.0366,264.0763,262.8858,262.985,73818.0
2024-02-23 09:30:00,265.89,267.64,265.89,266.99,10423.0,263.7687,265.5048,263.7687,264.86,10423.0
2024-02-23 09:40:00,266.7,267.17,265.62,265.79,1481.0,264.5723,265.0385,263.5009,263.6695,1481.0
2024-02-23 09:50:00,265.27,266.11,265.06,266.11,4480.0,263.1537,263.987,262.9454,263.987,4480.0
2024-02-23 10:00:00,265.86,265.87,265.29,265.48,3731.0,263.739,263.7489,263.1735,263.362,3731.0
2024-02-23 10:10:00,265.46,266.48,265.43,266.05,11297.0,263.3422,264.354,263.3124,263.9275,11297.0
2024-02-23 10:20:00,266.05,266.17,265.25,265.78,10317.0,263.9275,264.0465,263.1338,263.6596,10317.0
2024-02-23 10:30:00,265.8,266.1,265.57,265.64,7424.0,263.6794,263.9771,263.4513,263.5207,7424.0
2024-02-23 10:40:00,265.75,265.9,264.75,264.85,12756.0,263.6298,263.7786,262.6378,262.737,12756.0
2024-02-23 10:50:00,264.84,265.0,264.37,264.94,9298.0,262.7271,262.8858,262.2609,262.8263,9298.0
2024-02-23 11:00:00,265.22,265.29,264.27,264.5,5958.0,263.1041,263.1735,262.1617,262.3898,5958.0
2024-02-23 11:10:00,264.56,264.75,264.09,264.62,7897.0,262.4493,262.6378,261.9831,262.5089,7897.0
2024-02-23 11:20:00,264.62,265.13,264.44,264.87,8995.0,262.5089,263.0148,262.3303,262.7569,8995.0
2024-02-23 11:30:00,264.76,265.53,264.36,265.53,6244.0,262.6477,263.4116,262.2509,263.4116,6244.0
2024-02-23 11:40:00,265.46,265.5,264.74,264.78,5466.0,263.3422,263.3818,262.6279,262.6676,5466.0
2024-02-23 11:50:00,264.62,265.08,264.62,264.94,10544.0,262.5089,262.9652,262.5089,262.8263,10544.0
2024-02-23 12:00:00,265.04,265.64,265.04,265.43,10534.0,262.9255,263.5207,262.9255,263.3124,10534.0
2024-02-23 12:10:00,265.31,265.85,265.17,265.57,9044.0,263.1934,263.729,263.0545,263.4513,9044.0
2024-02-23 12:20:00,265.85,266.04,265.46,265.74,9007.0,263.729,263.9175,263.3422,263.6199,9007.0
2024-02-23 12:30:00,265.74,265.74,265.1,265.49,13665.0,263.6199,263.6199,262.985,263.3719,13665.0
2024-02-23 12:40:00,265.41,265.84,265.23,265.84,7802.0,263.2926,263.7191,263.114,263.7191,7802.0
2024-02-23 12:50:00,265.79,266.5,265.79,266.34,4480.0,263.6695,264.3739,263.6695,264.2151,4480.0
2024-02-23 13:00:00,266.25,266.31,266.09,266.28,3798.0,264.1259,264.1854,263.9671,264.1556,3798.0
2024-02-23 13:10:00,266.37,266.54,266.16,266.17,3500.0,264.2449,264.4135,264.0366,264.0465,3500.0
2024-02-23 13:20:00,266.03,266.39,266.03,266.39,2500.0,263.9076,264.2647,263.9076,264.2647,2500.0
2024-02-23 13:30:00,266.37,266.56,266.37,266.46,4510.0,264.2449,264.4334,264.2449,264.3342,4510.0
2024-02-23 13:40:00,266.5,266.85,266.45,266.79,34901.0,264.3739,264.7211,264.3243,264.6615,34901.0
2024-02-23 13:50:00,267.0,267.0,266.46,266.55,3700.0,264.8699,264.8699,264.3342,264.4235,3700.0
2024-02-23 14:00:00,266.29,266.29,265.65,265.65,4459.0,264.1655,264.1655,263.5306,263.5306,4459.0
2024-02-23 14:10:00,265.51,266.23,265.51,266.19,5031.0,263.3918,264.106,263.3918,264.0663,5031.0
2024-02-23 14:20:00,266.26,266.33,265.89,266.23,7848.0,264.1358,264.2052,263.7687,264.106,7848.0
2024-02-23 14:30:00,266.19,266.6,266.19,266.44,3972.0,264.0663,264.4731,264.0663,264.3143,3972.0
2024-02-23 14:40:00,266.45,266.45,266.12,266.4,4437.0,264.3243,264.3243,263.9969,264.2747,4437.0
2024-02-23 14:50:00,266.43,266.8,266.43,266.57,7587.0,264.3044,264.6715,264.3044,264.4433,7587.0
2024-02-23 15:00:00,266.59,266.69,266.42,266.66,9363.0,264.4631,264.5623,264.2945,264.5326,9363.0
2024-02-23 15:10:00,266.65,266.84,266.45,266.62,7102.0,264.5227,264.7111,264.3243,264.4929,7102.0
2024-02-23 15:20:00,266.56,266.65,266.16,266.28,6131.0,264.4334,264.5227,264.0366,264.1556,6131.0
2024-02-23 15:30:00,266.36,266.51,266.21,266.3,7971.0,264.235,264.3838,264.0862,264.1755,7971.0
2024-02-23 15:40:00,266.31,266.84,266.26,266.76,9688.0,264.1854,264.7111,264.1358,264.6318,9688.0
2024-02-23 15:50:00,266.77,266.84,265.9,266.09,45634.0,264.6417,264.7111,263.7786,263.9671,45634.0
2024-02-26 09:30:00,266.48,266.48,265.36,265.36,6640.0,264.354,264.354,263.243,263.243,6640.0
2024-02-26 09:40:00,265.97,266.57,265.58,266.19,1992.0,263.8481,264.4433,263.4612,264.0663,1992.0
2024-02-26 09:50:00,266.72,267.48,266.72,267.3,3018.0,264.5921,265.346,264.5921,265.1675,3018.0
2024-02-26 10:00:00,267.23,267.31,266.87,267.07,4823.0,265.098,265.1774,264.7409,264.9393,4823.0
2024-02-26 10:10:00,266.98,267.19,265.53,265.53,3541.0,264.85,265.0584,263.4116,263.4116,3541.0
2024-02-26 10:20:00,265.44,265.57,265.31,265.32,3148.0,263.3223,263.4513,263.1934,263.2033,3148.0
2024-02-26 10:30:00,265.55,266.45,265.44,266.0,5673.0,263.4314,264.3243,263.3223,263.8779,5673.0
2024-02-26 10:40:00,266.1,266.16,265.7,266.16,3649.0,263.9771,264.0366,263.5802,264.0366,3649.0
2024-02-26 10:50:00,266.17,266.31,266.08,266.12,1905.0,264.0465,264.1854,263.9572,263.9969,1905.0
2024-02-26 11:00:00,266.12,266.22,265.97,266.05,3105.0,263.9969,264.0961,263.8481,263.9275,3105.0
2024-02-26 11:10:00,266.06,266.42,266.06,266.07,3737.0,263.9374,264.2945,263.9374,263.9473,3737.0
2024-02-26 11:20:00,266.06,266.28,265.85,266.28,11600.0,263.9374,264.1556,263.729,264.1556,11600.0
2024-02-26 11:30:00,266.19,266.63,266.19,266.45,17426.0,264.0663,264.5028,264.0663,264.3243,17426.0
2024-02-26 11:40:00,266.39,267.14,266.39,267.07,3447.0,264.2647,265.0088,264.2647,264.9393,3447.0
2024-02-26 11:50:00,267.02,267.81,267.01,267.54,7789.0,264.8897,265.6734,264.8798,265.4056,7789.0
2024-02-26 12:00:00,267.47,267.47,266.97,267.42,6959.0,265.3361,265.3361,264.8401,265.2865,6959.0
2024-02-26 12:10:00,267.44,267.47,267.18,267.21,2382.0,265.3064,265.3361,265.0484,265.0782,2382.0
2024-02-26 12:20:00,267.2,267.84,267.2,267.67,3295.0,265.0683,265.7032,265.0683,265.5345,3295.0
2024-02-26 12:30:00,267.47,267.47,266.74,266.86,5188.0,265.3361,265.3361,264.6119,264.731,5188.0
2024-02-26 12:40:00,266.78,266.99,266.6,266.71,3366.0,264.6516,264.86,264.4731,264.5822,3366.0
2024-02-26 12:50:00,266.68,266.93,266.67,266.8,4056.0,264.5524,264.8004,264.5425,264.6715,4056.0
2024-02-26 13:00:00,266.89,267.06,266.06,266.06,6833.0,264.7608,264.9294,263.9374,263.9374,6833.0
2024-02-26 13:10:00,266.04,266.58,266.04,266.2,4950.0,263.9175,264.4532,263.9175,264.0763,4950.0
2024-02-26 13:20:00,266.03,266.03,265.5,265.5,10036.0,263.9076,263.9076,263.3818,263.3818,10036.0
2024-02-26 13:30:00,265.65,266.09,265.65,266.04,3414.0,263.5306,263.9671,263.5306,263.9175,3414.0
2024-02-26 13:40:00,266.24,266.56,266.13,266.49,4435.0,264.1159,264.4334,264.0068,264.3639,4435.0
2024-02-26 13:50:00,266.49,266.49,266.37,266.38,1626.0,264.3639,264.3639,264.2449,264.2548,1626.0
2024-02-26 14:00:00,266.44,266.59,266.44,266.55,1000.0,264.3143,264.4631,264.3143,264.4235,1000.0
2024-02-26 14:10:00,266.56,266.65,265.56,265.56,6925.0,264.4334,264.5227,263.4414,263.4414,6925.0
2024-02-26 14:20:00,265.69,266.0,265.68,266.0,2375.0,263.5703,263.8779,263.5604,263.8779,2375.0
2024-02-26 14:30:00,266.04,266.04,265.62,265.62,1829.0,263.9175,263.9175,263.5009,263.5009,1829.0
2024-02-26 14:40:00,265.57,265.8,265.57,265.8,2845.0,263.4513,263.6794,263.4513,263.6794,2845.0
2024-02-26 14:50:00,265.85,266.03,265.75,265.94,2329.0,263.729,263.9076,263.6298,263.8183,2329.0
2024-02-26 15:00:00,265.9,266.01,265.83,265.95,2153.0,263.7786,263.8878,263.7092,263.8283,2153.0
2024-02-26 15:10:00,266.04,266.23,265.94,265.94,2702.0,263.9175,264.106,263.8183,263.8183,2702.0
2024-02-26 15:20:00,265.84,265.98,265.73,265.91,3939.0,263.7191,263.858,263.61,263.7886,3939.0
2024-02-26 15:30:00,265.83,265.9,265.43,265.71,6259.0,263.7092,263.7786,263.3124,263.5902,6259.0
2024-02-26 15:40:00,265.76,266.6,265.69,266.6,8043.0,263.6398,264.4731,263.5703,264.4731,8043.0
2024-02-26 15:50:00,266.55,266.57,265.23,265.37,49973.0,264.4235,264.4433,263.114,263.2529,49973.0
2024-02-27 09:30:00,267.4,267.94,266.17,267.21,14254.0,265.2667,265.8024,264.0465,265.0782,14254.0
2024-02-27 09:40:00,266.97,267.79,266.33,267.36,25037.0,264.8401,265.6536,264.2052,265.227,25037.0
2024-02-27 09:50:00,267.54,267.99,267.18,267.99,2322.0,265.4056,265.852,265.0484,265.852,2322.0
2024-02-27 10:00:00,267.99,268.75,266.96,266.96,3821.0,265.852,266.6059,264.8302,264.8302,3821.0
2024-02-27 10:10:00,266.87,267.03,266.75,267.03,560.0,264.7409,264.8996,264.6219,264.8996,560.0
2024-02-27 10:20:00,266.89,267.61,266.89,267.11,2699.0,264.7608,265.475,264.7608,264.979,2699.0
2024-02-27 10:30:00,267.15,267.38,267.1,267.1,1342.0,265.0187,265.2468,264.9691,264.9691,1342.0
2024-02-27 10:40:00,267.11,267.11,266.91,267.0,2728.0,264.979,264.979,264.7806,264.8699,2728.0
2024-02-27 10:50:00,267.02,267.17,266.6,266.69,1100.0,264.8897,265.0385,264.4731,264.5623,1100.0
2024-02-27 11:00:00,266.58,266.58,265.79,265.87,1601.0,264.4532,264.4532,263.6695,263.7489,1601.0
2024-02-27 11:10:00,265.73,265.94,265.45,265.66,2942.0,263.61,263.8183,263.3322,263.5406,2942.0
2024-02-27 11:20:00,265.56,265.86,265.55,265.71,701.0,263.4414,263.739,263.4314,263.5902,701.0
2024-02-27 11:30:00,265.96,266.05,265.75,266.03,2093.0,263.8382,263.9275,263.6298,263.9076,2093.0
2024-02-27 11:40:00,266.06,266.1,265.91,266.06,947.0,263.9374,263.9771,263.7886,263.9374,947.0
2024-02-27 11:50:00,266.18,266.45,266.18,266.29,1860.0,264.0564,264.3243,264.0564,264.1655,1860.0
2024-02-27 12:00:00,266.34,266.49,266.01,266.06,3319.0,264.2151,264.3639,263.8878,263.9374,3319.0
2024-02-27 12:10:00,266.15,266.15,265.4,265.55,7254.0,264.0267,264.0267,263.2826,263.4314,7254.0
2024-02-27 12:20:00,265.51,265.61,265.25,265.33,6993.0,263.3918,263.491,263.1338,263.2132,6993.0
2024-02-27 12:30:00,265.22,265.58,265.14,265.53,6083.0,263.1041,263.4612,263.0247,263.4116,6083.0
2024-02-27 12:40:00,265.47,265.54,265.22,265.23,2964.0,263.3521,263.4215,263.1041,263.114,2964.0
2024-02-27 12:50:00,265.33,265.53,265.15,265.31,4069.0,263.2132,263.4116,263.0346,263.1934,4069.0
2024-02-27 13:00:00,265.38,265.73,265.24,265.73,2200.0,263.2628,263.61,263.1239,263.61,2200.0
2024-02-27 13:10:00,265.76,265.77,265.46,265.62,3751.0,263.6398,263.6497,263.3422,263.5009,3751.0
2024-02-27 13:20:00,265.67,265.91,265.36,265.71,8721.0,263.5505,263.7886,263.243,263.5902,8721.0
2024-02-27 13:30:00,265.81,266.18,265.68,266.0,5858.0,263.6894,264.0564,263.5604,263.8779,5858.0
2024-02-27 13:40:00,266.1,266.18,265.82,266.09,5796.0,263.9771,264.0564,263.6993,263.9671,5796.0
2024-02-27 13:50:00,266.18,266.37,265.92,266.08,6394.0,264.0564,264.2449,263.7985,263.9572,6394.0
2024-02-27 14:00:00,266.16,266.39,266.16,266.25,5723.0,264.0366,264.2647,264.0366,264.1259,5723.0
2024-02-27 14:10:00,266.25,266.45,266.12,266.39,37244.0,264.1259,264.3243,263.9969,264.2647,37244.0
2024-02-27 14:20:00,266.41,266.44,265.92,266.44,5826.0,264.2846,264.3143,263.7985,264.3143,5826.0
2024-02-27 14:30:00,266.44,266.81,266.44,266.72,4303.0,264.3143,264.6814,264.3143,264.5921,4303.0
2024-02-27 14:40:00,266.34,266.81,266.34,266.63,4636.0,264.2151,264.6814,264.2151,264.5028,4636.0
2024-02-27 14:50:00,266.76,267.12,266.76,267.12,4086.0,264.6318,264.9889,264.6318,264.9889,4086.0
2024-02-27 15:00:00,267.27,267.53,267.13,267.28,3851.0,265.1377,265.3956,264.9988,265.1476,3851.0
2024-02-27 15:10:00,267.53,267.66,267.44,267.55,6040.0,265.3956,265.5246,265.3064,265.4155,6040.0
2024-02-27 15:20:00,267.41,268.19,267.41,268.08,5079.0,265.2766,266.0504,265.2766,265.9413,5079.0
2024-02-27 15:30:00,268.28,268.29,267.52,267.98,11800.0,266.1397,266.1496,265.3857,265.8421,11800.0
2024-02-27 15:40:00,267.87,268.31,267.48,268.28,14289.0,265.7329,266.1694,265.346,266.1397,14289.0
2024-02-27 15:50:00,268.33,268.99,268.3,268.42,56332.0,266.1893,266.844,266.1595,266.2785,56332.0
2024-02-28 09:30:00,266.58,266.58,264.3,265.44,8685.0,264.4532,264.4532,262.1914,263.3223,8685.0
2024-02-28 09:40:00,265.85,267.01,265.85,267.01,5754.0,263.729,264.8798,263.729,264.8798,5754.0
2024-02-28 09:50:00,266.6,266.99,266.42,266.88,2685.0,264.4731,264.86,264.2945,264.7508,2685.0
2024-02-28 10:00:00,266.9,266.99,266.32,266.55,3908.0,264.7707,264.86,264.1953,264.4235,3908.0
2024-02-28 10:10:00,266.74,267.04,266.6,266.72,4652.0,264.6119,264.9096,264.4731,264.5921,4652.0
2024-02-28 10:20:00,266.6,266.82,266.3,266.72,7401.0,264.4731,264.6913,264.1755,264.5921,7401.0
2024-02-28 10:30:00,266.71,267.34,266.71,267.08,3840.0,264.5822,265.2072,264.5822,264.9492,3840.0
2024-02-28 10:40:00,267.17,267.66,267.17,267.65,2774.0,265.0385,265.5246,265.0385,265.5147,2774.0
2024-02-28 10:50:00,267.85,268.32,267.65,268.21,4829.0,265.7131,266.1793,265.5147,266.0702,4829.0
2024-02-28 11:00:00,268.25,268.43,268.06,268.25,7935.0,266.1099,266.2885,265.9214,266.1099,7935.0
2024-02-28 11:10:00,268.22,268.56,268.19,268.56,4279.0,266.0801,266.4174,266.0504,266.4174,4279.0
2024-02-28 11:20:00,268.6,268.65,268.44,268.65,5485.0,266.4571,266.5067,266.2984,266.5067,5485.0
2024-02-28 11:30:00,268.57,268.58,267.59,267.64,14367.0,266.4273,266.4373,265.4552,265.5048,14367.0
2024-02-28 11:40:00,267.59,267.71,266.97,267.61,9256.0,265.4552,265.5742,264.8401,265.475,9256.0
2024-02-28 11:50:00,267.61,267.98,267.6,267.83,12901.0,265.475,265.8421,265.4651,265.6933,12901.0
2024-02-28 12:00:00,267.85,268.15,267.84,268.08,4603.0,265.7131,266.0107,265.7032,265.9413,4603.0
2024-02-28 12:10:00,268.08,268.08,267.59,267.61,6852.0,265.9413,265.9413,265.4552,265.475,6852.0
2024-02-28 12:20:00,267.55,267.65,267.18,267.19,6328.0,265.4155,265.5147,265.0484,265.0584,6328.0
2024-02-28 12:30:00,267.02,267.65,266.92,267.25,5307.0,264.8897,265.5147,264.7905,265.1179,5307.0
2024-02-28 12:40:00,267.19,267.39,267.13,267.38,3624.0,265.0584,265.2568,264.9988,265.2468,3624.0
2024-02-28 12:50:00,267.0,267.0,266.58,266.64,6460.0,264.8699,264.8699,264.4532,264.5127,6460.0
2024-02-28 13:00:00,266.66,266.91,266.21,266.3,3089.0,264.5326,264.7806,264.0862,264.1755,3089.0
2024-02-28 13:10:00,266.3,267.23,266.29,267.16,10052.0,264.1755,265.098,264.1655,265.0286,10052.0
2024-02-28 13:20:00,267.25,267.73,267.24,267.63,2045.0,265.1179,265.594,265.108,265.4948,2045.0
2024-02-28 13:30:00,267.73,268.49,267.64,268.22,7002.0,265.594,266.348,265.5048,266.0801,7002.0
2024-02-28 13:40:00,268.0,268.25,267.98,268.11,4037.0,265.8619,266.1099,265.8421,265.971,4037.0
2024-02-28 13:50:00,268.15,268.24,267.93,268.23,4557.0,266.0107,266.1,265.7925,266.0901,4557.0
2024-02-28 14:00:00,268.24,268.28,267.93,268.09,8530.0,266.1,266.1397,265.7925,265.9512,8530.0
2024-02-28 14:10:00,268.23,268.24,267.71,268.15,14254.0,266.0901,266.1,265.5742,266.0107,14254.0
2024-02-28 14:20:00,268.12,268.39,267.94,267.99,5583.0,265.9809,266.2488,265.8024,265.852,5583.0
2024-02-28 14:30:00,267.85,268.09,267.76,267.82,7243.0,265.7131,265.9512,265.6238,265.6833,7243.0
2024-02-28 14:40:00,267.81,268.26,267.73,268.0,4098.0,265.6734,266.1198,265.594,265.8619,4098.0
2024-02-28 14:50:00,267.99,268.22,267.62,268.0,7684.0,265.852,266.0801,265.4849,265.8619,7684.0
2024-02-28 15:00:00,268.03,268.31,268.0,268.19,8020.0,265.8917,266.1694,265.8619,266.0504,8020.0
2024-02-28 15:10:00,268.2,268.4,268.14,268.37,3546.0,266.0603,266.2587,266.0008,266.2289,3546.0
2024-02-28 15:20:00,268.4,268.43,268.14,268.23,7186.0,266.2587,266.2885,266.0008,266.0901,7186.0
2024-02-28 15:30:00,268.23,268.23,267.58,267.68,8628.0,266.0901,266.0901,265.4452,265.5444,8628.0
2024-02-28 15:40:00,267.62,267.71,267.12,267.42,11541.0,265.4849,265.5742,264.9889,265.2865,11541.0
2024-02-28 15:50:00,267.55,267.66,266.85,267.22,35461.0,265.4155,265.5246,264.7211,265.0881,35461.0
2024-02-29 09:30:00,268.15,270.52,268.15,270.52,6923.0,266.0107,268.3618,266.0107,268.3618,6923.0
2024-02-29 09:40:00,270.46,270.55,269.89,270.32,3760.0,268.3023,268.3916,267.7368,268.1634,3760.0
2024-02-29 09:50:00,270.08,271.02,269.83,270.74,10149.0,267.9253,268.8578,267.6773,268.58,10149.0
2024-02-29 10:00:00,271.06,272.27,271.06,271.57,7184.0,268.8975,270.0978,268.8975,269.4034,7184.0
2024-02-29 10:10:00,271.39,271.6,270.56,271.58,4459.0,269.2248,269.4332,268.4015,269.4133,4459.0
2024-02-29 10:20:00,271.73,272.82,271.55,272.82,5757.0,269.5621,270.6434,269.3836,270.6434,5757.0
2024-02-29 10:30:00,272.69,273.74,272.25,273.74,9278.0,270.5145,271.5561,270.078,271.5561,9278.0
2024-02-29 10:40:00,273.73,274.64,273.54,274.57,17731.0,271.5462,272.4489,271.3577,272.3795,17731.0
2024-02-29 10:50:00,274.57,274.57,273.72,273.95,8380.0,272.3795,272.3795,271.5363,271.7644,8380.0
2024-02-29 11:00:00,273.92,274.25,273.35,273.8,13681.0,271.7347,272.062,271.1692,271.6156,13681.0
2024-02-29 11:10:00,273.87,274.55,273.87,274.09,16502.0,271.6851,272.3596,271.6851,271.9033,16502.0
2024-02-29 11:20:00,274.11,274.79,274.02,274.72,9957.0,271.9231,272.5977,271.8339,272.5283,9957.0
2024-02-29 11:30:00,274.57,274.61,273.1,273.16,20541.0,272.3795,272.4192,270.9212,270.9807,20541.0
2024-02-29 11:40:00,272.77,273.8,272.77,273.79,15146.0,270.5938,271.6156,270.5938,271.6057,15146.0
2024-02-29 11:50:00,273.98,274.39,273.72,273.91,12403.0,271.7942,272.2009,271.5363,271.7247,12403.0
2024-02-29 12:00:00,273.82,274.15,273.43,273.53,14936.0,271.6355,271.9628,271.2486,271.3478,14936.0
2024-02-29 12:10:00,273.44,274.29,273.43,274.1,6771.0,271.2585,272.1017,271.2486,271.9132,6771.0
2024-02-29 12:20:00,274.23,274.53,274.23,274.4,14627.0,272.0422,272.3398,272.0422,272.2108,14627.0
2024-02-29 12:30:00,274.42,274.85,274.39,274.83,9459.0,272.2307,272.6572,272.2009,272.6374,9459.0
2024-02-29 12:40:00,274.94,275.1,274.16,274.7,10859.0,272.7465,272.9053,271.9728,272.5084,10859.0
2024-02-29 12:50:00,274.56,274.78,274.39,274.57,7803.0,272.3696,272.5878,272.2009,272.3795,7803.0
2024-02-29 13:00:00,274.55,274.79,274.39,274.79,8601.0,272.3596,272.5977,272.2009,272.5977,8601.0
2024-02-29 13:10:00,274.79,274.89,273.67,273.67,6279.0,272.5977,272.6969,271.4867,271.4867,6279.0
2024-02-29 13:20:00,273.71,273.72,273.14,273.65,4976.0,271.5263,271.5363,270.9609,271.4668,4976.0
2024-02-29 13:30:00,273.49,274.21,273.41,274.09,7483.0,271.3081,272.0224,271.2287,271.9033,7483.0
2024-02-29 13:40:00,274.0,274.2,273.52,273.52,17161.0,271.814,272.0124,271.3379,271.3379,17161.0
2024-02-29 13:50:00,273.63,273.74,273.32,273.74,3629.0,271.447,271.5561,271.1395,271.5561,3629.0
2024-02-29 14:00:00,273.75,273.76,273.55,273.69,12495.0,271.566,271.5759,271.3676,271.5065,12495.0
2024-02-29 14:10:00,273.7,274.14,273.68,274.0,7066.0,271.5164,271.9529,271.4966,271.814,7066.0
2024-02-29 14:20:00,274.01,274.29,273.66,273.94,11815.0,271.8239,272.1017,271.4767,271.7545,11815.0
2024-02-29 14:30:00,274.15,274.32,274.08,274.32,5068.0,271.9628,272.1315,271.8934,272.1315,5068.0
2024-02-29 14:40:00,274.23,274.23,273.72,273.88,8334.0,272.0422,272.0422,271.5363,271.695,8334.0
2024-02-29 14:50:00,273.99,273.99,273.53,273.9,7950.0,271.8041,271.8041,271.3478,271.7148,7950.0
2024-02-29 15:00:00,274.0,274.31,273.95,274.31,8355.0,271.814,272.1216,271.7644,272.1216,8355.0
2024-02-29 15:10:00,274.36,274.43,273.94,273.97,15427.0,272.1712,272.2406,271.7545,271.7843,15427.0
2024-02-29 15:20:00,274.03,274.54,273.97,274.38,10100.0,271.8438,272.3497,271.7843,272.191,10100.0
2024-02-29 15:30:00,274.49,275.02,274.49,274.55,19103.0,272.3001,272.8259,272.3001,272.3596,19103.0
2024-02-29 15:40:00,274.54,274.81,274.22,274.48,21782.0,272.3497,272.6176,272.0323,272.2902,21782.0
2024-02-29 15:50:00,274.53,274.97,273.59,273.59,161782.0,272.3398,272.7763,271.4073,271.4073,161782.0
2024-03-01 09:30:00,271.1,271.66,269.28,269.28,17829.0,268.9372,269.4927,267.1317,267.1317,17829.0
2024-03-01 09:40:00,268.42,270.06,267.82,269.19,7545.0,266.2785,267.9055,265.6833,267.0424,7545.0
2024-03-01 09:50:00,269.27,269.46,267.84,267.84,13849.0,267.1218,267.3102,265.7032,265.7032,13849.0
2024-03-01 10:00:00,268.15,270.45,268.06,270.26,16749.0,266.0107,268.2923,265.9214,268.1039,16749.0
2024-03-01 10:10:00,269.99,270.68,269.5,269.5,14222.0,267.836,268.5205,267.3499,267.3499,14222.0
2024-03-01 10:20:00,269.75,271.98,269.74,271.98,12288.0,267.5979,269.8101,267.588,269.8101,12288.0
2024-03-01 10:30:00,271.95,272.14,270.77,271.01,10611.0,269.7804,269.9689,268.6098,268.8479,10611.0
2024-03-01 10:40:00,270.91,272.18,270.64,271.92,8965.0,268.7487,270.0085,268.4808,269.7506,8965.0
2024-03-01 10:50:00,271.94,272.3,271.27,271.38,8102.0,269.7705,270.1276,269.1058,269.2149,8102.0
2024-03-01 11:00:00,271.38,271.58,270.77,271.39,18789.0,269.2149,269.4133,268.6098,269.2248,18789.0
2024-03-01 11:10:00,271.4,271.4,270.21,270.4,5261.0,269.2348,269.2348,268.0543,268.2427,5261.0
2024-03-01 11:20:00,270.46,271.05,270.32,270.32,7879.0,268.3023,268.8876,268.1634,268.1634,7879.0
2024-03-01 11:30:00,270.41,270.41,269.68,270.01,3889.0,268.2527,268.2527,267.5285,267.8559,3889.0
2024-03-01 11:40:00,270.01,270.94,269.94,270.94,8798.0,267.8559,268.7784,267.7864,268.7784,8798.0
2024-03-01 11:50:00,270.95,270.97,270.56,270.85,6719.0,268.7884,268.8082,268.4015,268.6892,6719.0
2024-03-01 12:00:00,270.92,271.21,270.79,271.13,6565.0,268.7586,269.0463,268.6296,268.9669,6565.0
2024-03-01 12:10:00,271.07,271.27,270.98,271.18,8383.0,268.9074,269.1058,268.8181,269.0165,8383.0
2024-03-01 12:20:00,271.12,271.26,270.71,271.13,9315.0,268.957,269.0959,268.5503,268.9669,9315.0
2024-03-01 12:30:00,271.11,271.12,270.59,270.75,6854.0,268.9471,268.957,268.4312,268.59,6854.0
2024-03-01 12:40:00,270.75,271.02,270.49,270.87,5200.0,268.59,268.8578,268.332,268.709,5200.0
2024-03-01 12:50:00,270.89,271.06,270.79,270.84,3417.0,268.7288,268.8975,268.6296,268.6792,3417.0
2024-03-01 13:00:00,270.88,271.22,270.71,270.78,5703.0,268.7189,269.0562,268.5503,268.6197,5703.0
2024-03-01 13:10:00,270.71,270.79,270.33,270.79,5064.0,268.5503,268.6296,268.1733,268.6296,5064.0
2024-03-01 13:20:00,270.94,270.94,270.27,270.32,3401.0,268.7784,268.7784,268.1138,268.1634,3401.0
2024-03-01 13:30:00,270.24,270.85,270.22,270.77,6461.0,268.084,268.6892,268.0642,268.6098,6461.0
2024-03-01 13:40:00,270.71,270.71,270.42,270.67,4285.0,268.5503,268.5503,268.2626,268.5106,4285.0
2024-03-01 13:50:00,270.67,270.87,270.46,270.78,12061.0,268.5106,268.709,268.3023,268.6197,12061.0
2024-03-01 14:00:00,270.83,271.31,270.71,270.72,16676.0,268.6693,269.1455,268.5503,268.5602,16676.0
2024-03-01 14:10:00,270.8,270.89,270.42,270.72,17480.0,268.6396,268.7288,268.2626,268.5602,17480.0
2024-03-01 14:20:00,270.8,270.8,270.27,270.73,5219.0,268.6396,268.6396,268.1138,268.5701,5219.0
2024-03-01 14:30:00,270.79,270.85,270.53,270.54,11749.0,268.6296,268.6892,268.3717,268.3816,11749.0
2024-03-01 14:40:00,270.46,270.76,270.41,270.62,7281.0,268.3023,268.5999,268.2527,268.461,7281.0
2024-03-01 14:50:00,270.57,270.69,270.45,270.55,4798.0,268.4114,268.5304,268.2923,268.3916,4798.0
2024-03-01 15:00:00,270.48,270.48,269.9,270.07,3936.0,268.3221,268.3221,267.7467,267.9154,3936.0
2024-03-01 15:10:00,270.01,270.01,269.44,269.69,7678.0,267.8559,267.8559,267.2904,267.5384,7678.0
2024-03-01 15:20:00,269.79,270.26,269.58,270.19,10549.0,267.6376,268.1039,267.4293,268.0344,10549.0
2024-03-01 15:30:00,270.19,270.8,270.15,270.62,16857.0,268.0344,268.6396,267.9947,268.461,16857.0
2024-03-01 15:40:00,270.65,270.9,270.37,270.87,15917.0,268.4908,268.7388,268.213,268.709,15917.0
2024-03-01 15:50:00,270.87,271.15,270.76,270.95,68956.0,268.709,268.9868,268.5999,268.7884,68956.0
2024-03-04 09:30:00,270.14,271.4,269.45,270.28,6885.0,267.9848,269.2348,267.3003,268.1237,6885.0
2024-03-04 09:40:00,269.79,270.04,268.87,269.91,7938.0,267.6376,267.8856,266.725,267.7567,7938.0
2024-03-04 09:50:00,269.67,270.63,269.67,269.95,41321.0,267.5186,268.4709,267.5186,267.7963,41321.0
2024-03-04 10:00:00,269.99,270.16,268.59,268.59,8978.0,267.836,268.0047,266.4472,266.4472,8978.0
2024-03-04 10:10:00,268.41,268.59,267.14,267.46,14504.0,266.2686,266.4472,265.0088,265.3262,14504.0
2024-03-04 10:20:00,267.78,268.19,267.55,267.85,4367.0,265.6437,266.0504,265.4155,265.7131,4367.0
2024-03-04 10:30:00,267.85,268.33,267.75,268.17,4042.0,265.7131,266.1893,265.6139,266.0305,4042.0
2024-03-04 10:40:00,268.35,268.77,268.01,268.04,4848.0,266.2091,266.6258,265.8718,265.9016,4848.0
2024-03-04 10:50:00,268.13,268.68,268.11,268.44,3188.0,265.9909,266.5365,265.971,266.2984,3188.0
2024-03-04 11:00:00,268.55,269.13,268.54,269.13,3664.0,266.4075,266.9829,266.3976,266.9829,3664.0
2024-03-04 11:10:00,269.03,269.48,269.02,269.13,6941.0,266.8837,267.3301,266.8738,266.9829,6941.0
2024-03-04 11:20:00,269.13,269.9,269.13,269.78,4540.0,266.9829,267.7467,266.9829,267.6277,4540.0
2024-03-04 11:30:00,269.8,269.89,269.31,269.56,4755.0,267.6475,267.7368,267.1614,267.4094,4755.0
2024-03-04 11:40:00,269.57,269.61,268.8,268.92,3400.0,267.4194,267.4591,266.6555,266.7746,3400.0
2024-03-04 11:50:00,269.04,269.36,268.99,269.36,5308.0,266.8936,267.211,266.844,267.211,5308.0
2024-03-04 12:00:00,269.43,269.43,268.97,269.25,7835.0,267.2805,267.2805,266.8242,267.1019,7835.0
2024-03-04 12:10:00,269.0,269.13,268.35,268.44,4651.0,266.8539,266.9829,266.2091,266.2984,4651.0
2024-03-04 12:20:00,268.44,269.3,268.44,269.16,9257.0,266.2984,267.1515,266.2984,267.0126,9257.0
2024-03-04 12:30:00,269.4,269.93,269.22,269.4,5013.0,267.2507,267.7765,267.0722,267.2507,5013.0
2024-03-04 12:40:00,269.39,269.7,269.24,269.24,6823.0,267.2408,267.5483,267.092,267.092,6823.0
2024-03-04 12:50:00,269.24,269.46,269.04,269.26,6085.0,267.092,267.3102,266.8936,267.1118,6085.0
2024-03-04 13:00:00,269.26,269.69,269.19,269.41,5899.0,267.1118,267.5384,267.0424,267.2606,5899.0
2024-03-04 13:10:00,269.35,269.35,268.8,269.03,3600.0,267.2011,267.2011,266.6555,266.8837,3600.0
2024-03-04 13:20:00,268.95,269.26,268.95,269.24,4600.0,266.8043,267.1118,266.8043,267.092,4600.0
2024-03-04 13:30:00,269.25,269.43,269.13,269.34,3927.0,267.1019,267.2805,266.9829,267.1912,3927.0
2024-03-04 13:40:00,269.29,269.29,268.95,269.16,3907.0,267.1416,267.1416,266.8043,267.0126,3907.0
2024-03-04 13:50:00,269.11,269.38,268.92,269.38,7974.0,266.963,267.2309,266.7746,267.2309,7974.0
2024-03-04 14:00:00,269.33,269.75,269.33,269.73,11111.0,267.1813,267.5979,267.1813,267.5781,11111.0
2024-03-04 14:10:00,269.75,270.08,269.68,269.87,7439.0,267.5979,267.9253,267.5285,267.717,7439.0
2024-03-04 14:20:00,269.79,270.04,269.62,269.63,7630.0,267.6376,267.8856,267.469,267.4789,7630.0
2024-03-04 14:30:00,269.64,270.55,269.42,270.55,11117.0,267.4888,268.3916,267.2706,268.3916,11117.0
2024-03-04 14:40:00,270.55,270.55,269.95,269.96,10772.0,268.3916,268.3916,267.7963,267.8063,10772.0
2024-03-04 14:50:00,269.95,270.12,269.8,269.8,5828.0,267.7963,267.965,267.6475,267.6475,5828.0
2024-03-04 15:00:00,269.87,269.87,269.53,269.8,10958.0,267.717,267.717,267.3797,267.6475,10958.0
2024-03-04 15:10:00,269.75,269.89,269.39,269.83,15072.0,267.5979,267.7368,267.2408,267.6773,15072.0
2024-03-04 15:20:00,269.78,269.93,269.68,269.7,10116.0,267.6277,267.7765,267.5285,267.5483,10116.0
2024-03-04 15:30:00,269.64,269.9,269.28,269.9,11169.0,267.4888,267.7467,267.1317,267.7467,11169.0
2024-03-04 15:40:00,269.89,270.1,269.52,269.7,21204.0,267.7368,267.9451,267.3698,267.5483,21204.0
2024-03-04 15:50:00,269.75,270.06,269.11,269.17,68389.0,267.5979,267.9055,266.963,267.0226,68389.0
2024-03-05 09:30:00,268.46,269.03,267.95,267.95,8174.0,266.3182,266.8837,265.8123,265.8123,8174.0
2024-03-05 09:40:00,268.53,269.43,267.88,267.88,4661.0,266.3877,267.2805,265.7429,265.7429,4661.0
2024-03-05 09:50:00,267.87,268.98,267.87,268.52,1587.0,265.7329,266.8341,265.7329,266.3777,1587.0
2024-03-05 10:00:00,268.82,269.0,268.39,268.42,2700.0,266.6754,266.8539,266.2488,266.2785,2700.0
2024-03-05 10:10:00,268.01,268.2,266.84,266.84,4898.0,265.8718,266.0603,264.7111,264.7111,4898.0
2024-03-05 10:20:00,266.84,267.22,266.17,267.03,7988.0,264.7111,265.0881,264.0465,264.8996,7988.0
2024-03-05 10:30:00,266.54,266.63,266.3,266.48,2800.0,264.4135,264.5028,264.1755,264.354,2800.0
2024-03-05 10:40:00,266.5,266.66,265.86,266.04,5347.0,264.3739,264.5326,263.739,263.9175,5347.0
2024-03-05 10:50:00,265.84,265.86,265.21,265.26,5651.0,263.7191,263.739,263.0942,263.1438,5651.0
2024-03-05 11:00:00,265.43,265.66,265.03,265.27,2381.0,263.3124,263.5406,262.9156,263.1537,2381.0
2024-03-05 11:10:00,265.05,265.1,264.64,264.95,3258.0,262.9354,262.985,262.5287,262.8362,3258.0
2024-03-05 11:20:00,264.93,264.93,263.39,263.75,22860.0,262.8164,262.8164,261.2887,261.6458,22860.0
2024-03-05 11:30:00,263.71,264.41,263.62,264.21,3207.0,261.6061,262.3005,261.5168,262.1021,3207.0
2024-03-05 11:40:00,263.99,264.21,263.59,263.73,5510.0,261.8839,262.1021,261.4871,261.626,5510.0
2024-03-05 11:50:00,263.71,263.71,262.8,263.71,5467.0,261.6061,261.6061,260.7034,261.6061,5467.0
2024-03-05 12:00:00,263.7,264.02,263.48,263.48,3463.0,261.5962,261.9136,261.378,261.378,3463.0
2024-03-05 12:10:00,263.6,263.6,263.33,263.51,3414.0,261.497,261.497,261.2292,261.4077,3414.0
2024-03-05 12:20:00,263.41,263.59,263.07,263.07,5185.0,261.3085,261.4871,260.9712,260.9712,5185.0
2024-03-05 12:30:00,263.08,263.15,262.39,262.46,10606.0,260.9811,261.0506,260.2967,260.3661,10606.0
2024-03-05 12:40:00,262.28,262.53,261.8,262.38,9133.0,260.1875,260.4355,259.7114,260.2867,9133.0
2024-03-05 12:50:00,262.36,262.62,262.21,262.52,6723.0,260.2669,260.5248,260.1181,260.4256,6723.0
2024-03-05 13:00:00,262.34,262.42,262.14,262.38,6281.0,260.2471,260.3264,260.0486,260.2867,6281.0
2024-03-05 13:10:00,262.37,262.58,261.78,261.78,3988.0,260.2768,260.4851,259.6915,259.6915,3988.0
2024-03-05 13:20:00,261.85,261.87,261.6,261.75,5747.0,259.761,259.7808,259.513,259.6618,5747.0
2024-03-05 13:30:00,261.72,261.82,261.27,261.41,3039.0,259.632,259.7312,259.1856,259.3245,3039.0
2024-03-05 13:40:00,261.27,261.38,260.95,261.19,7782.0,259.1856,259.2947,258.8681,259.1062,7782.0
2024-03-05 13:50:00,261.19,261.61,261.08,261.3,4023.0,259.1062,259.5229,258.9971,259.2153,4023.0
2024-03-05 14:00:00,261.25,261.55,261.14,261.53,5414.0,259.1657,259.4634,259.0566,259.4435,5414.0
2024-03-05 14:10:00,261.61,261.63,261.24,261.3,5835.0,259.5229,259.5427,259.1558,259.2153,5835.0
2024-03-05 14:20:00,261.3,261.36,260.87,261.01,5598.0,259.2153,259.2749,258.7888,258.9277,5598.0
2024-03-05 14:30:00,261.06,261.22,260.69,261.04,5352.0,258.9773,259.136,258.6102,258.9574,5352.0
2024-03-05 14:40:00,260.96,261.05,260.61,260.62,5128.0,258.8781,258.9673,258.5309,258.5408,5128.0
2024-03-05 14:50:00,260.72,261.17,260.62,260.74,7622.0,258.64,259.0864,258.5408,258.6598,7622.0
2024-03-05 15:00:00,260.73,260.73,260.3,260.44,3907.0,258.6499,258.6499,258.2233,258.3622,3907.0
2024-03-05 15:10:00,260.49,260.49,259.93,260.44,6576.0,258.4118,258.4118,257.8563,258.3622,6576.0
2024-03-05 15:20:00,260.52,260.59,260.04,260.14,12237.0,258.4416,258.511,257.9654,258.0646,12237.0
2024-03-05 15:30:00,260.07,260.16,259.67,259.97,8955.0,257.9952,258.0844,257.5984,257.896,8955.0
2024-03-05 15:40:00,259.89,260.07,259.37,259.88,28440.0,257.8166,257.9952,257.3007,257.8067,28440.0
2024-03-05 15:50:00,259.95,260.72,259.77,260.69,57501.0,257.8761,258.64,257.6976,258.6102,57501.0
2024-03-06 09:30:00,262.8,263.64,261.68,262.69,23847.0,260.7034,261.5367,259.5923,260.5943,23847.0
2024-03-06 09:40:00,262.77,263.43,262.75,263.37,1669.0,260.6736,261.3284,260.6538,261.2688,1669.0
2024-03-06 09:50:00,263.38,264.09,263.38,264.07,3042.0,261.2788,261.9831,261.2788,261.9632,3042.0
2024-03-06 10:00:00,263.91,264.28,263.19,263.57,5754.0,261.8045,262.1716,261.0903,261.4672,5754.0
2024-03-06 10:10:00,263.77,264.04,263.5,263.6,2958.0,261.6656,261.9335,261.3978,261.497,2958.0
2024-03-06 10:20:00,263.69,263.97,263.5,263.96,6133.0,261.5863,261.864,261.3978,261.8541,6133.0
2024-03-06 10:30:00,263.83,265.3,263.81,265.27,3618.0,261.7252,263.1834,261.7053,263.1537,3618.0
2024-03-06 10:40:00,265.46,265.68,265.16,265.2,5817.0,263.3422,263.5604,263.0446,263.0842,5817.0
2024-03-06 10:50:00,265.24,265.84,265.23,265.84,3090.0,263.1239,263.7191,263.114,263.7191,3090.0
2024-03-06 11:00:00,265.84,266.21,265.83,266.21,1311.0,263.7191,264.0862,263.7092,264.0862,1311.0
2024-03-06 11:10:00,266.42,266.67,266.38,266.54,1823.0,264.2945,264.5425,264.2548,264.4135,1823.0
2024-03-06 11:20:00,266.55,266.56,266.18,266.32,2521.0,264.4235,264.4334,264.0564,264.1953,2521.0
2024-03-06 11:30:00,266.33,266.36,265.65,266.0,1890.0,264.2052,264.235,263.5306,263.8779,1890.0
2024-03-06 11:40:00,266.0,266.0,266.0,266.0,100.0,263.8779,263.8779,263.8779,263.8779,100.0
2024-03-06 11:50:00,266.28,266.28,266.09,266.09,600.0,264.1556,264.1556,263.9671,263.9671,600.0
2024-03-06 12:00:00,266.26,266.71,266.08,266.71,1314.0,264.1358,264.5822,263.9572,264.5822,1314.0
2024-03-06 12:10:00,266.77,267.26,266.73,266.74,3970.0,264.6417,265.1278,264.602,264.6119,3970.0
2024-03-06 12:20:00,266.63,266.8,266.47,266.7,1411.0,264.5028,264.6715,264.3441,264.5723,1411.0
2024-03-06 12:30:00,267.0,267.0,266.69,266.84,1068.0,264.8699,264.8699,264.5623,264.7111,1068.0
2024-03-06 12:40:00,266.7,266.75,266.32,266.34,1838.0,264.5723,264.6219,264.1953,264.2151,1838.0
2024-03-06 12:50:00,266.24,266.31,266.1,266.11,1045.0,264.1159,264.1854,263.9771,263.987,1045.0
2024-03-06 13:00:00,266.11,266.4,266.02,266.17,1227.0,263.987,264.2747,263.8977,264.0465,1227.0
2024-03-06 13:10:00,266.19,266.34,266.08,266.34,3400.0,264.0663,264.2151,263.9572,264.2151,3400.0
2024-03-06 13:20:00,266.44,266.79,266.29,266.29,2412.0,264.3143,264.6615,264.1655,264.1655,2412.0
2024-03-06 13:30:00,266.3,266.3,265.01,265.3,2711.0,264.1755,264.1755,262.8957,263.1834,2711.0
2024-03-06 13:40:00,265.64,266.05,264.52,264.52,2653.0,263.5207,263.9275,262.4097,262.4097,2653.0
2024-03-06 13:50:00,264.87,265.44,264.6,265.44,1730.0,262.7569,263.3223,262.489,263.3223,1730.0
2024-03-06 14:00:00,265.25,265.36,264.96,265.36,1455.0,263.1338,263.243,262.8461,263.243,1455.0
2024-03-06 14:10:00,265.27,265.27,264.78,265.17,1550.0,263.1537,263.1537,262.6676,263.0545,1550.0
2024-03-06 14:20:00,265.7,266.04,265.54,265.56,3506.0,263.5802,263.9175,263.4215,263.4414,3506.0
2024-03-06 14:30:00,265.65,265.69,264.8,264.92,4350.0,263.5306,263.5703,262.6874,262.8065,4350.0
2024-03-06 14:40:00,264.84,265.22,264.68,264.79,2496.0,262.7271,263.1041,262.5684,262.6775,2496.0
2024-03-06 14:50:00,264.82,264.93,264.55,264.8,2785.0,262.7073,262.8164,262.4394,262.6874,2785.0
2024-03-06 15:00:00,264.66,264.76,264.43,264.47,6740.0,262.5485,262.6477,262.3204,262.3601,6740.0
2024-03-06 15:10:00,264.64,264.64,264.21,264.21,12116.0,262.5287,262.5287,262.1021,262.1021,12116.0
2024-03-06 15:20:00,264.11,264.3,263.73,264.25,7096.0,262.0029,262.1914,261.626,262.1418,7096.0
2024-03-06 15:30:00,264.27,264.54,263.43,263.81,14458.0,262.1617,262.4295,261.3284,261.7053,14458.0
2024-03-06 15:40:00,263.81,264.15,263.58,264.05,18418.0,261.7053,262.0426,261.4772,261.9434,18418.0
2024-03-06 15:50:00,263.93,264.68,263.49,264.46,74510.0,261.8244,262.5684,261.3879,262.3501,74510.0
2024-03-07 09:30:00,266.95,267.13,265.57,266.25,10800.0,264.8203,264.9988,263.4513,264.1259,10800.0
2024-03-07 09:40:00,266.26,266.26,265.42,265.66,2085.0,264.1358,264.1358,263.3025,263.5406,2085.0
2024-03-07 09:50:00,265.11,266.45,265.11,266.45,36648.0,262.995,264.3243,262.995,264.3243,36648.0
2024-03-07 10:00:00,266.34,266.57,265.9,266.22,66834.0,264.2151,264.4433,263.7786,264.0961,66834.0
2024-03-07 10:10:00,266.75,267.43,266.75,266.9,1600.0,264.6219,265.2964,264.6219,264.7707,1600.0
2024-03-07 10:20:00,266.93,266.93,266.38,266.81,3954.0,264.8004,264.8004,264.2548,264.6814,3954.0
2024-03-07 10:30:00,266.82,267.67,266.73,267.5,94924.0,264.6913,265.5345,264.602,265.3659,94924.0
2024-03-07 10:40:00,267.72,268.08,267.62,267.84,105077.0,265.5841,265.9413,265.4849,265.7032,105077.0
2024-03-07 10:50:00,268.07,268.9,267.7,268.26,10939.0,265.9313,266.7547,265.5643,266.1198,10939.0
2024-03-07 11:00:00,268.18,268.19,267.62,268.05,7919.0,266.0405,266.0504,265.4849,265.9115,7919.0
2024-03-07 11:10:00,267.96,268.31,267.6,267.61,1529.0,265.8222,266.1694,265.4651,265.475,1529.0
2024-03-07 11:20:00,267.52,267.52,267.37,267.38,400.0,265.3857,265.3857,265.2369,265.2468,400.0
2024-03-07 11:30:00,267.13,267.13,266.55,266.9,1694.0,264.9988,264.9988,264.4235,264.7707,1694.0
2024-03-07 11:40:00,266.9,266.98,266.61,266.8,4695.0,264.7707,264.85,264.483,264.6715,4695.0
2024-03-07 11:50:00,266.76,266.87,266.47,266.55,5148.0,264.6318,264.7409,264.3441,264.4235,5148.0
2024-03-07 12:00:00,266.46,266.72,266.24,266.72,3362.0,264.3342,264.5921,264.1159,264.5921,3362.0
2024-03-07 12:10:00,266.84,267.08,266.84,267.07,300.0,264.7111,264.9492,264.7111,264.9393,300.0
2024-03-07 12:20:00,266.91,267.5,266.9,267.5,1027.0,264.7806,265.3659,264.7707,265.3659,1027.0
2024-03-07 12:30:00,267.31,267.69,267.28,267.69,1454.0,265.1774,265.5544,265.1476,265.5544,1454.0
2024-03-07 12:40:00,267.61,267.61,267.35,267.35,1000.0,265.475,265.475,265.2171,265.2171,1000.0
2024-03-07 12:50:00,267.31,267.31,267.06,267.19,501.0,265.1774,265.1774,264.9294,265.0584,501.0
2024-03-07 13:00:00,267.14,267.21,266.96,267.1,1021.0,265.0088,265.0782,264.8302,264.9691,1021.0
2024-03-07 13:10:00,267.35,267.35,267.34,267.35,100.0,265.2171,265.2171,265.2072,265.2171,100.0
2024-03-07 13:20:00,267.34,267.54,267.16,267.54,2100.0,265.2072,265.4056,265.0286,265.4056,2100.0
2024-03-07 13:30:00,267.54,268.23,267.39,268.23,3800.0,265.4056,266.0901,265.2568,266.0901,3800.0
2024-03-07 13:40:00,268.22,269.06,267.71,268.93,4364.0,266.0801,266.9134,265.5742,266.7845,4364.0
2024-03-07 13:50:00,268.95,269.05,268.66,268.66,1942.0,266.8043,266.9035,266.5166,266.5166,1942.0
2024-03-07 14:00:00,268.59,268.89,268.49,268.66,1713.0,266.4472,266.7448,266.348,266.5166,1713.0
2024-03-07 14:10:00,268.64,268.87,268.54,268.87,1681.0,266.4968,266.725,266.3976,266.725,1681.0
2024-03-07 14:20:00,268.75,269.13,268.74,269.13,5242.0,266.6059,266.9829,266.596,266.9829,5242.0
2024-03-07 14:30:00,269.09,269.09,268.94,269.07,700.0,266.9432,266.9432,266.7944,266.9234,700.0
2024-03-07 14:40:00,269.07,269.21,268.84,269.18,1853.0,266.9234,267.0622,266.6952,267.0325,1853.0
2024-03-07 14:50:00,269.3,269.82,269.3,269.69,2846.0,267.1515,267.6674,267.1515,267.5384,2846.0
2024-03-07 15:00:00,269.66,269.75,269.4,269.67,4636.0,267.5087,267.5979,267.2507,267.5186,4636.0
2024-03-07 15:10:00,269.76,270.08,269.52,269.66,4308.0,267.6079,267.9253,267.3698,267.5087,4308.0
2024-03-07 15:20:00,269.66,270.18,269.61,270.04,4302.0,267.5087,268.0245,267.4591,267.8856,4302.0
2024-03-07 15:30:00,270.05,270.86,270.04,270.63,13731.0,267.8955,268.6991,267.8856,268.4709,13731.0
2024-03-07 15:40:00,270.63,271.09,270.62,270.98,21602.0,268.4709,268.9272,268.461,268.8181,21602.0
2024-03-07 15:50:00,271.02,271.19,270.59,270.9,46057.0,268.8578,269.0264,268.4312,268.7388,46057.0
2024-03-08 09:30:00,272.15,272.94,269.51,269.51,22251.0,269.9788,270.7625,267.3598,267.3598,22251.0
2024-03-08 09:40:00,269.52,272.16,269.52,272.12,6725.0,267.3698,269.9887,267.3698,269.949,6725.0
2024-03-08 09:50:00,271.69,272.65,271.69,272.6,87700.0,269.5225,270.4748,269.5225,270.4252,87700.0
2024-03-08 10:00:00,272.67,272.95,272.38,272.72,15619.0,270.4946,270.7724,270.207,270.5442,15619.0
2024-03-08 10:10:00,272.72,272.97,272.06,272.2,8510.0,270.5442,270.7922,269.8895,270.0284,8510.0
2024-03-08 10:20:00,272.19,272.38,271.75,272.22,4113.0,270.0185,270.207,269.582,270.0482,4113.0
2024-03-08 10:30:00,272.24,272.29,271.38,271.44,8763.0,270.0681,270.1177,269.2149,269.2745,8763.0
2024-03-08 10:40:00,271.48,272.12,270.94,271.87,12226.0,269.3141,269.949,268.7784,269.701,12226.0
2024-03-08 10:50:00,271.73,272.24,271.2,272.02,5710.0,269.5621,270.0681,269.0364,269.8498,5710.0
2024-03-08 11:00:00,272.03,272.06,271.6,271.63,10839.0,269.8597,269.8895,269.4332,269.4629,10839.0
2024-03-08 11:10:00,271.67,272.16,271.45,271.6,13984.0,269.5026,269.9887,269.2844,269.4332,13984.0
2024-03-08 11:20:00,271.72,271.72,271.0,271.07,14517.0,269.5522,269.5522,268.838,268.9074,14517.0
2024-03-08 11:30:00,271.06,271.17,270.79,271.01,8875.0,268.8975,269.0066,268.6296,268.8479,8875.0
2024-03-08 11:40:00,271.02,271.46,270.83,271.38,6584.0,268.8578,269.2943,268.6693,269.2149,6584.0
2024-03-08 11:50:00,271.27,271.63,271.02,271.24,6378.0,269.1058,269.4629,268.8578,269.076,6378.0
2024-03-08 12:00:00,271.23,271.7,271.11,271.3,5147.0,269.0661,269.5324,268.9471,269.1356,5147.0
2024-03-08 12:10:00,271.29,271.59,271.28,271.5,3178.0,269.1256,269.4233,269.1157,269.334,3178.0
2024-03-08 12:20:00,271.62,271.62,271.36,271.37,2176.0,269.453,269.453,269.1951,269.205,2176.0
2024-03-08 12:30:00,271.46,271.5,271.46,271.5,300.0,269.2943,269.334,269.2943,269.334,300.0
2024-03-08 12:40:00,271.52,271.62,271.11,271.23,3063.0,269.3538,269.453,268.9471,269.0661,3063.0
2024-03-08 12:50:00,271.24,271.44,271.0,271.17,4254.0,269.076,269.2745,268.838,269.0066,4254.0
2024-03-08 13:00:00,271.04,271.04,270.4,270.59,9133.0,268.8776,268.8776,268.2427,268.4312,9133.0
2024-03-08 13:10:00,270.5,270.76,270.5,270.68,2498.0,268.342,268.5999,268.342,268.5205,2498.0
2024-03-08 13:20:00,270.84,270.84,270.51,270.51,8217.0,268.6792,268.6792,268.3519,268.3519,8217.0
2024-03-08 13:30:00,270.51,270.52,269.79,270.05,33590.0,268.3519,268.3618,267.6376,267.8955,33590.0
2024-03-08 13:40:00,269.94,269.95,268.08,268.38,10038.0,267.7864,267.7963,265.9413,266.2389,10038.0
2024-03-08 13:50:00,268.48,269.99,268.29,269.96,18319.0,266.3381,267.836,266.1496,267.8063,18319.0
2024-03-08 14:00:00,269.92,270.35,269.53,270.03,5561.0,267.7666,268.1931,267.3797,267.8757,5561.0
2024-03-08 14:10:00,270.01,270.33,270.0,270.19,3012.0,267.8559,268.1733,267.8459,268.0344,3012.0
2024-03-08 14:20:00,270.36,270.55,270.2,270.34,1754.0,268.2031,268.3916,268.0443,268.1832,1754.0
2024-03-08 14:30:00,270.55,270.65,270.21,270.22,2548.0,268.3916,268.4908,268.0543,268.0642,2548.0
2024-03-08 14:40:00,270.02,270.39,270.02,270.11,2315.0,267.8658,268.2328,267.8658,267.9551,2315.0
2024-03-08 14:50:00,270.12,270.29,269.57,269.7,5231.0,267.965,268.1336,267.4194,267.5483,5231.0
2024-03-08 15:00:00,269.69,270.15,269.51,269.64,2093.0,267.5384,267.9947,267.3598,267.4888,2093.0
2024-03-08 15:10:00,269.48,269.65,269.37,269.55,3172.0,267.3301,267.4987,267.221,267.3995,3172.0
2024-03-08 15:20:00,269.42,269.55,269.13,269.2,17687.0,267.2706,267.3995,266.9829,267.0523,17687.0
2024-03-08 15:30:00,269.16,269.72,269.16,269.55,16897.0,267.0126,267.5682,267.0126,267.3995,16897.0
2024-03-08 15:40:00,269.65,269.81,269.1,269.55,64897.0,267.4987,267.6575,266.9531,267.3995,64897.0
2024-03-08 15:50:00,269.62,270.22,269.54,270.0,64062.0,267.469,268.0642,267.3896,267.8459,64062.0
2024-03-11 09:30:00,270.0,270.23,267.98,268.86,17262.0,267.8459,268.0741,265.8421,266.715,17262.0
2024-03-11 09:40:00,268.86,269.55,268.58,268.71,5385.0,266.715,267.3995,266.4373,266.5662,5385.0
2024-03-11 09:50:00,268.35,268.73,267.82,267.96,5359.0,266.2091,266.5861,265.6833,265.8222,5359.0
2024-03-11 10:00:00,267.57,268.01,266.1,266.61,14448.0,265.4353,265.8718,263.9771,264.483,14448.0
2024-03-11 10:10:00,266.5,267.33,266.2,266.2,3651.0,264.3739,265.1972,264.0763,264.0763,3651.0
2024-03-11 10:20:00,266.28,266.4,265.87,266.0,6985.0,264.1556,264.2747,263.7489,263.8779,6985.0
2024-03-11 10:30:00,266.02,266.94,265.32,266.34,6784.0,263.8977,264.8104,263.2033,264.2151,6784.0
2024-03-11 10:40:00,266.45,267.21,266.44,266.97,5674.0,264.3243,265.0782,264.3143,264.8401,5674.0
2024-03-11 10:50:00,266.61,267.36,266.52,267.36,2906.0,264.483,265.227,264.3937,265.227,2906.0
2024-03-11 11:00:00,267.37,267.37,266.95,266.95,308.0,265.2369,265.2369,264.8203,264.8203,308.0
2024-03-11 11:10:00,266.85,267.5,266.27,266.73,23650.0,264.7211,265.3659,264.1457,264.602,23650.0
2024-03-11 11:20:00,266.73,267.06,266.46,266.91,5200.0,264.602,264.9294,264.3342,264.7806,5200.0
2024-03-11 11:30:00,266.86,266.91,266.5,266.91,3499.0,264.731,264.7806,264.3739,264.7806,3499.0
2024-03-11 11:40:00,266.47,266.47,265.04,265.04,23349.0,264.3441,264.3441,262.9255,262.9255,23349.0
2024-03-11 11:50:00,265.22,265.44,264.83,264.89,3113.0,263.1041,263.3223,262.7172,262.7767,3113.0
2024-03-11 12:00:00,264.89,264.92,264.46,264.47,3861.0,262.7767,262.8065,262.3501,262.3601,3861.0
2024-03-11 12:10:00,264.43,264.68,264.18,264.18,2000.0,262.3204,262.5684,262.0724,262.0724,2000.0
2024-03-11 12:20:00,264.17,264.45,264.03,264.17,3512.0,262.0625,262.3402,261.9236,262.0625,3512.0
2024-03-11 12:30:00,264.16,264.72,263.93,263.94,9942.0,262.0525,262.6081,261.8244,261.8343,9942.0
2024-03-11 12:40:00,264.31,265.01,264.19,264.53,2529.0,262.2013,262.8957,262.0823,262.4196,2529.0
2024-03-11 12:50:00,264.63,265.02,264.63,265.01,346.0,262.5188,262.9057,262.5188,262.8957,346.0
2024-03-11 13:00:00,264.81,264.81,264.19,264.5,3331.0,262.6973,262.6973,262.0823,262.3898,3331.0
2024-03-11 13:10:00,264.24,264.24,263.7,263.91,1400.0,262.1319,262.1319,261.5962,261.8045,1400.0
2024-03-11 13:20:00,263.77,264.62,263.77,264.57,5179.0,261.6656,262.5089,261.6656,262.4593,5179.0
2024-03-11 13:30:00,264.63,265.09,264.47,264.47,2623.0,262.5188,262.9751,262.3601,262.3601,2623.0
2024-03-11 13:40:00,264.45,264.52,263.98,264.2,3835.0,262.3402,262.4097,261.874,262.0922,3835.0
2024-03-11 13:50:00,264.21,264.46,264.08,264.29,3279.0,262.1021,262.3501,261.9732,262.1815,3279.0
2024-03-11 14:00:00,264.09,264.09,263.74,263.74,2400.0,261.9831,261.9831,261.6359,261.6359,2400.0
2024-03-11 14:10:00,263.75,264.77,263.75,264.77,4477.0,261.6458,262.6577,261.6458,262.6577,4477.0
2024-03-11 14:20:00,264.63,265.09,264.53,264.53,4759.0,262.5188,262.9751,262.4196,262.4196,4759.0
2024-03-11 14:30:00,264.77,264.77,264.24,264.24,2300.0,262.6577,262.6577,262.1319,262.1319,2300.0
2024-03-11 14:40:00,264.58,264.7,264.2,264.23,1900.0,262.4692,262.5882,262.0922,262.122,1900.0
2024-03-11 14:50:00,264.55,264.65,263.85,264.0,4550.0,262.4394,262.5386,261.745,261.8938,4550.0
2024-03-11 15:00:00,263.88,264.19,263.6,264.13,5819.0,261.7748,262.0823,261.497,262.0228,5819.0
2024-03-11 15:10:00,264.13,264.44,263.42,263.42,7014.0,262.0228,262.3303,261.3184,261.3184,7014.0
2024-03-11 15:20:00,263.37,263.71,263.17,263.5,7091.0,261.2688,261.6061,261.0704,261.3978,7091.0
2024-03-11 15:30:00,263.51,263.78,263.13,263.67,10062.0,261.4077,261.6756,261.0307,261.5664,10062.0
2024-03-11 15:40:00,263.59,263.81,263.13,263.13,18911.0,261.4871,261.7053,261.0307,261.0307,18911.0
2024-03-11 15:50:00,263.4,263.7,262.98,262.99,59881.0,261.2986,261.5962,260.8819,260.8919,59881.0
2024-03-12 09:30:00,262.53,263.78,262.4,262.7,5633.0,260.4355,261.6756,260.3066,260.6042,5633.0
2024-03-12 09:40:00,262.37,263.29,261.91,262.75,7556.0,260.2768,261.1895,259.8205,260.6538,7556.0
2024-03-12 09:50:00,262.88,265.0,262.67,264.91,7155.0,260.7827,262.8858,260.5744,262.7965,7155.0
2024-03-12 10:00:00,265.04,265.98,264.48,265.9,12004.0,262.9255,263.858,262.37,263.7786,12004.0
2024-03-12 10:10:00,265.8,266.55,265.41,266.55,3715.0,263.6794,264.4235,263.2926,264.4235,3715.0
2024-03-12 10:20:00,266.67,266.99,266.29,266.71,3911.0,264.5425,264.86,264.1655,264.5822,3911.0
2024-03-12 10:30:00,267.2,267.85,266.75,267.72,1802.0,265.0683,265.7131,264.6219,265.5841,1802.0
2024-03-12 10:40:00,267.84,267.89,267.46,267.89,3953.0,265.7032,265.7528,265.3262,265.7528,3953.0
2024-03-12 10:50:00,267.86,267.91,267.51,267.91,3852.0,265.723,265.7726,265.3758,265.7726,3852.0
2024-03-12 11:00:00,267.72,267.88,267.57,267.88,1330.0,265.5841,265.7429,265.4353,265.7429,1330.0
2024-03-12 11:10:00,267.87,268.56,267.86,268.05,3738.0,265.7329,266.4174,265.723,265.9115,3738.0
2024-03-12 11:20:00,268.02,268.04,267.54,267.92,2166.0,265.8817,265.9016,265.4056,265.7825,2166.0
2024-03-12 11:30:00,267.73,267.73,267.03,267.05,4734.0,265.594,265.594,264.8996,264.9195,4734.0
2024-03-12 11:40:00,267.17,267.17,266.52,267.03,5429.0,265.0385,265.0385,264.3937,264.8996,5429.0
2024-03-12 11:50:00,266.93,267.03,266.78,266.86,2467.0,264.8004,264.8996,264.6516,264.731,2467.0
2024-03-12 12:00:00,266.56,267.23,266.34,266.9,4254.0,264.4334,265.098,264.2151,264.7707,4254.0
2024-03-12 12:10:00,266.69,266.94,266.42,266.62,1000.0,264.5623,264.8104,264.2945,264.4929,1000.0
2024-03-12 12:20:00,266.42,266.69,266.39,266.63,1614.0,264.2945,264.5623,264.2647,264.5028,1614.0
2024-03-12 12:30:00,266.64,266.7,266.46,266.65,3329.0,264.5127,264.5723,264.3342,264.5227,3329.0
2024-03-12 12:40:00,266.49,266.59,265.79,266.11,2733.0,264.3639,264.4631,263.6695,263.987,2733.0
2024-03-12 12:50:00,265.89,266.44,265.89,266.39,2792.0,263.7687,264.3143,263.7687,264.2647,2792.0
2024-03-12 13:00:00,266.41,266.45,265.77,265.97,4209.0,264.2846,264.3243,263.6497,263.8481,4209.0
2024-03-12 13:10:00,265.97,266.24,265.54,266.24,1728.0,263.8481,264.1159,263.4215,264.1159,1728.0
2024-03-12 13:20:00,266.26,266.54,266.1,266.5,3659.0,264.1358,264.4135,263.9771,264.3739,3659.0
2024-03-12 13:30:00,266.51,267.09,266.45,267.05,4415.0,264.3838,264.9592,264.3243,264.9195,4415.0
2024-03-12 13:40:00,266.91,267.16,266.88,267.04,3610.0,264.7806,265.0286,264.7508,264.9096,3610.0
2024-03-12 13:50:00,266.91,267.14,266.89,267.0,1200.0,264.7806,265.0088,264.7608,264.8699,1200.0
2024-03-12 14:00:00,267.15,267.15,266.86,266.87,1602.0,265.0187,265.0187,264.731,264.7409,1602.0
2024-03-12 14:10:00,266.98,267.41,266.98,267.24,2328.0,264.85,265.2766,264.85,265.108,2328.0
2024-03-12 14:20:00,267.5,267.62,266.9,266.94,4198.0,265.3659,265.4849,264.7707,264.8104,4198.0
2024-03-12 14:30:00,266.94,267.1,266.81,266.95,3115.0,264.8104,264.9691,264.6814,264.8203,3115.0
2024-03-12 14:40:00,266.97,267.13,266.52,267.1,4722.0,264.8401,264.9988,264.3937,264.9691,4722.0
2024-03-12 14:50:00,267.22,267.5,267.21,267.29,2928.0,265.0881,265.3659,265.0782,265.1576,2928.0
2024-03-12 15:00:00,267.29,267.53,267.21,267.44,2000.0,265.1576,265.3956,265.0782,265.3064,2000.0
2024-03-12 15:10:00,267.68,267.69,267.4,267.55,3272.0,265.5444,265.5544,265.2667,265.4155,3272.0
2024-03-12 15:20:00,267.41,267.81,267.39,267.7,3996.0,265.2766,265.6734,265.2568,265.5643,3996.0
2024-03-12 15:30:00,267.68,268.11,267.57,267.92,5701.0,265.5444,265.971,265.4353,265.7825,5701.0
2024-03-12 15:40:00,268.04,268.51,267.94,268.18,11821.0,265.9016,266.3678,265.8024,266.0405,11821.0
2024-03-12 15:50:00,268.05,268.96,267.92,268.26,56077.0,265.9115,266.8142,265.7825,266.1198,56077.0
2024-03-13 09:30:00,267.78,268.9,266.09,267.51,71238.0,265.6437,266.7547,263.9671,265.3758,71238.0
2024-03-13 09:40:00,267.66,267.66,266.93,267.15,14316.0,265.5246,265.5246,264.8004,265.0187,14316.0
2024-03-13 09:50:00,267.15,268.27,266.59,268.26,16097.0,265.0187,266.1297,264.4631,266.1198,16097.0
2024-03-13 10:00:00,268.32,268.33,266.76,266.76,12505.0,266.1793,266.1893,264.6318,264.6318,12505.0
2024-03-13 10:10:00,266.72,267.8,266.71,267.33,77375.0,264.5921,265.6635,264.5822,265.1972,77375.0
2024-03-13 10:20:00,267.23,268.1,267.23,267.98,6982.0,265.098,265.9611,265.098,265.8421,6982.0
2024-03-13 10:30:00,267.97,267.99,267.38,267.38,2734.0,265.8321,265.852,265.2468,265.2468,2734.0
2024-03-13 10:40:00,267.32,267.41,266.91,267.1,2617.0,265.1873,265.2766,264.7806,264.9691,2617.0
2024-03-13 10:50:00,266.96,267.47,266.78,267.38,3600.0,264.8302,265.3361,264.6516,265.2468,3600.0
2024-03-13 11:00:00,267.29,267.33,267.02,267.04,4165.0,265.1576,265.1972,264.8897,264.9096,4165.0
2024-03-13 11:10:00,267.22,267.78,267.22,267.63,2510.0,265.0881,265.6437,265.0881,265.4948,2510.0
2024-03-13 11:20:00,267.77,268.01,267.66,267.72,2267.0,265.6337,265.8718,265.5246,265.5841,2267.0
2024-03-13 11:30:00,267.61,267.72,267.39,267.45,2128.0,265.475,265.5841,265.2568,265.3163,2128.0
2024-03-13 11:40:00,267.46,267.59,267.05,267.05,6158.0,265.3262,265.4552,264.9195,264.9195,6158.0
2024-03-13 11:50:00,266.93,266.94,266.49,266.75,2603.0,264.8004,264.8104,264.3639,264.6219,2603.0
2024-03-13 12:00:00,266.57,266.84,266.49,266.84,3023.0,264.4433,264.7111,264.3639,264.7111,3023.0
2024-03-13 12:10:00,267.09,267.55,266.47,266.47,19921.0,264.9592,265.4155,264.3441,264.3441,19921.0
2024-03-13 12:20:00,266.63,266.63,265.96,265.96,1498.0,264.5028,264.5028,263.8382,263.8382,1498.0
2024-03-13 12:30:00,265.89,266.25,265.71,265.8,12993.0,263.7687,264.1259,263.5902,263.6794,12993.0
2024-03-13 12:40:00,265.76,266.39,265.76,266.07,12650.0,263.6398,264.2647,263.6398,263.9473,12650.0
2024-03-13 12:50:00,265.94,266.15,265.89,266.13,2005.0,263.8183,264.0267,263.7687,264.0068,2005.0
2024-03-13 13:00:00,266.13,266.54,265.99,266.28,8867.0,264.0068,264.4135,263.8679,264.1556,8867.0
2024-03-13 13:10:00,266.03,266.3,266.02,266.21,2900.0,263.9076,264.1755,263.8977,264.0862,2900.0
2024-03-13 13:20:00,266.2,266.26,265.73,265.73,26009.0,264.0763,264.1358,263.61,263.61,26009.0
2024-03-13 13:30:00,265.66,265.76,264.84,265.38,6920.0,263.5406,263.6398,262.7271,263.2628,6920.0
2024-03-13 13:40:00,265.38,265.66,265.35,265.53,2245.0,263.2628,263.5406,263.233,263.4116,2245.0
2024-03-13 13:50:00,265.56,265.58,264.92,265.13,4588.0,263.4414,263.4612,262.8065,263.0148,4588.0
2024-03-13 14:00:00,265.08,265.1,265.04,265.07,1200.0,262.9652,262.985,262.9255,262.9553,1200.0
2024-03-13 14:10:00,265.03,265.53,265.03,265.53,2287.0,262.9156,263.4116,262.9156,263.4116,2287.0
2024-03-13 14:20:00,265.54,265.77,265.23,265.23,7149.0,263.4215,263.6497,263.114,263.114,7149.0
2024-03-13 14:30:00,265.56,265.93,265.36,265.36,3578.0,263.4414,263.8084,263.243,263.243,3578.0
2024-03-13 14:40:00,265.38,265.55,265.2,265.23,3034.0,263.2628,263.4314,263.0842,263.114,3034.0
2024-03-13 14:50:00,265.39,265.5,265.16,265.19,2612.0,263.2727,263.3818,263.0446,263.0743,2612.0
2024-03-13 15:00:00,265.14,265.14,264.28,264.32,4000.0,263.0247,263.0247,262.1716,262.2113,4000.0
2024-03-13 15:10:00,264.32,264.59,264.06,264.55,9601.0,262.2113,262.4791,261.9533,262.4394,9601.0
2024-03-13 15:20:00,264.75,264.75,262.72,262.82,22150.0,262.6378,262.6378,260.624,260.7232,22150.0
2024-03-13 15:30:00,262.99,263.68,262.74,263.08,14779.0,260.8919,261.5764,260.6439,260.9811,14779.0
2024-03-13 15:40:00,263.11,263.47,262.71,262.9,21956.0,261.0109,261.368,260.6141,260.8026,21956.0
2024-03-13 15:50:00,262.98,262.98,261.65,261.78,82466.0,260.8819,260.8819,259.5626,259.6915,82466.0
2024-03-14 09:30:00,260.68,261.52,260.05,260.05,4854.0,258.6003,259.4336,257.9753,257.9753,4854.0
2024-03-14 09:40:00,260.06,261.36,259.67,260.94,5362.0,257.9852,259.2749,257.5984,258.8582,5362.0
2024-03-14 09:50:00,260.71,260.71,257.28,258.25,7202.0,258.6301,258.6301,255.2274,256.1897,7202.0
2024-03-14 10:00:00,257.88,258.59,257.36,258.11,3639.0,255.8226,256.527,255.3068,256.0508,3639.0
2024-03-14 10:10:00,257.88,258.59,257.87,257.93,2486.0,255.8226,256.527,255.8127,255.8722,2486.0
2024-03-14 10:20:00,257.72,257.72,257.09,257.33,4145.0,255.6639,255.6639,255.0389,255.277,4145.0
2024-03-14 10:30:00,257.34,257.82,256.59,256.76,7885.0,255.2869,255.7631,254.5429,254.7116,7885.0
2024-03-14 10:40:00,256.53,257.09,256.51,257.01,4239.0,254.4834,255.0389,254.4636,254.9596,4239.0
2024-03-14 10:50:00,256.9,256.9,254.97,255.17,11087.0,254.8505,254.8505,252.9358,253.1343,11087.0
2024-03-14 11:00:00,255.45,256.72,255.43,256.42,9075.0,253.412,254.6719,253.3922,254.3743,9075.0
2024-03-14 11:10:00,256.45,256.93,256.45,256.57,5739.0,254.404,254.8802,254.404,254.5231,5739.0
2024-03-14 11:20:00,256.35,256.35,255.96,256.23,5242.0,254.3048,254.3048,253.918,254.1858,5242.0
2024-03-14 11:30:00,255.91,256.44,255.78,256.42,3860.0,253.8683,254.3941,253.7394,254.3743,3860.0
2024-03-14 11:40:00,256.54,256.97,256.48,256.5,1939.0,254.4933,254.9199,254.4338,254.4536,1939.0
2024-03-14 11:50:00,256.31,256.62,256.24,256.55,2001.0,254.2652,254.5727,254.1957,254.5032,2001.0
2024-03-14 12:00:00,256.58,256.6,255.96,256.04,4767.0,254.533,254.5528,253.918,253.9973,4767.0
2024-03-14 12:10:00,255.97,256.08,255.8,255.82,2776.0,253.9279,254.037,253.7592,253.7791,2776.0
2024-03-14 12:20:00,255.9,256.6,255.9,256.6,2926.0,253.8584,254.5528,253.8584,254.5528,2926.0
2024-03-14 12:30:00,256.72,256.81,256.68,256.8,832.0,254.6719,254.7612,254.6322,254.7512,832.0
2024-03-14 12:40:00,256.67,256.67,256.16,256.18,5527.0,254.6223,254.6223,254.1164,254.1362,5527.0
2024-03-14 12:50:00,256.16,256.57,256.03,256.18,5266.0,254.1164,254.5231,253.9874,254.1362,5266.0
2024-03-14 13:00:00,256.1,256.21,255.89,255.99,2979.0,254.0568,254.166,253.8485,253.9477,2979.0
2024-03-14 13:10:00,255.8,255.93,255.12,255.12,5337.0,253.7592,253.8882,253.0847,253.0847,5337.0
2024-03-14 13:20:00,255.13,255.86,254.95,255.86,11666.0,253.0946,253.8187,252.916,253.8187,11666.0
2024-03-14 13:30:00,255.72,256.18,255.67,256.09,2668.0,253.6799,254.1362,253.6303,254.0469,2668.0
2024-03-14 13:40:00,256.18,256.73,256.17,256.73,1284.0,254.1362,254.6818,254.1263,254.6818,1284.0
2024-03-14 13:50:00,256.83,257.02,256.61,256.8,4942.0,254.781,254.9695,254.5628,254.7512,4942.0
2024-03-14 14:00:00,256.87,257.0,256.31,256.31,5206.0,254.8207,254.9497,254.2652,254.2652,5206.0
2024-03-14 14:10:00,256.47,256.67,256.3,256.39,3523.0,254.4239,254.6223,254.2552,254.3445,3523.0
2024-03-14 14:20:00,256.57,256.82,256.4,256.56,1814.0,254.5231,254.7711,254.3544,254.5132,1814.0
2024-03-14 14:30:00,256.39,256.48,256.0,256.19,4664.0,254.3445,254.4338,253.9576,254.1461,4664.0
2024-03-14 14:40:00,255.92,256.43,255.77,256.19,2320.0,253.8783,254.3842,253.7295,254.1461,2320.0
2024-03-14 14:50:00,256.02,256.02,255.4,255.4,2920.0,253.9775,253.9775,253.3624,253.3624,2920.0
2024-03-14 15:00:00,255.32,255.36,254.57,254.57,4323.0,253.2831,253.3227,252.539,252.539,4323.0
2024-03-14 15:10:00,254.68,254.78,254.16,254.42,4436.0,252.6482,252.7474,252.1323,252.3902,4436.0
2024-03-14 15:20:00,254.42,254.81,254.41,254.76,4061.0,252.3902,252.7771,252.3803,252.7275,4061.0
2024-03-14 15:30:00,254.74,254.75,253.84,254.34,8083.0,252.7077,252.7176,251.8149,252.3109,8083.0
2024-03-14 15:40:00,254.57,255.56,254.57,255.45,15835.0,252.539,253.5211,252.539,253.412,15835.0
2024-03-14 15:50:00,255.54,256.93,255.37,256.89,62465.0,253.5013,254.8802,253.3327,254.8405,62465.0
2024-03-15 09:30:00,252.57,255.87,252.57,255.87,94850.0,250.555,253.8287,250.555,253.8287,94850.0
2024-03-15 09:40:00,255.87,256.17,255.58,255.94,3848.0,253.8287,254.1263,253.541,253.8981,3848.0
2024-03-15 09:50:00,256.49,256.87,255.71,255.88,6646.0,254.4437,254.8207,253.6699,253.8386,6646.0
2024-03-15 10:00:00,255.87,256.33,255.26,255.69,4074.0,253.8287,254.285,253.2235,253.6501,4074.0
2024-03-15 10:10:00,255.8,256.23,255.41,255.74,4154.0,253.7592,254.1858,253.3723,253.6997,4154.0
2024-03-15 10:20:00,255.77,255.83,255.17,255.39,3350.0,253.7295,253.789,253.1343,253.3525,3350.0
2024-03-15 10:30:00,255.39,255.83,255.38,255.63,9901.0,253.3525,253.789,253.3426,253.5906,9901.0
2024-03-15 10:40:00,255.66,256.33,255.65,256.28,2909.0,253.6203,254.285,253.6104,254.2354,2909.0
2024-03-15 10:50:00,256.28,256.44,255.11,255.32,9881.0,254.2354,254.3941,253.0747,253.2831,9881.0
2024-03-15 11:00:00,255.41,255.45,254.21,254.27,7795.0,253.3723,253.412,252.1819,252.2414,7795.0
2024-03-15 11:10:00,254.2,254.5,253.95,254.19,7229.0,252.172,252.4696,251.924,252.1621,7229.0
2024-03-15 11:20:00,254.16,254.57,253.98,254.32,6490.0,252.1323,252.539,251.9537,252.291,6490.0
2024-03-15 11:30:00,254.1,254.27,253.83,253.95,2928.0,252.0728,252.2414,251.8049,251.924,2928.0
2024-03-15 11:40:00,253.98,253.98,253.65,253.66,6078.0,251.9537,251.9537,251.6264,251.6363,6078.0
2024-03-15 11:50:00,253.7,253.9,253.55,253.57,8186.0,251.676,251.8744,251.5272,251.547,8186.0
2024-03-15 12:00:00,253.45,253.65,253.36,253.47,7472.0,251.428,251.6264,251.3387,251.4478,7472.0
2024-03-15 12:10:00,253.56,253.56,252.99,253.06,3525.0,251.5371,251.5371,250.9716,251.0411,3525.0
2024-03-15 12:20:00,253.09,253.27,252.91,253.04,14536.0,251.0708,251.2494,250.8923,251.0212,14536.0
2024-03-15 12:30:00,252.98,253.21,252.36,252.5,11343.0,250.9617,251.1899,250.3467,250.4856,11343.0
2024-03-15 12:40:00,252.62,253.29,252.22,253.04,7561.0,250.6046,251.2693,250.2078,251.0212,7561.0
2024-03-15 12:50:00,253.01,253.12,252.42,252.48,6066.0,250.9915,251.1006,250.4062,250.4657,6066.0
2024-03-15 13:00:00,252.45,253.04,252.36,252.91,7813.0,250.436,251.0212,250.3467,250.8923,7813.0
2024-03-15 13:10:00,252.91,253.38,252.9,253.31,5869.0,250.8923,251.3585,250.8824,251.2891,5869.0
2024-03-15 13:20:00,253.3,253.52,253.29,253.33,2715.0,251.2792,251.4974,251.2693,251.3089,2715.0
2024-03-15 13:30:00,253.31,253.94,253.3,253.79,3265.0,251.2891,251.9141,251.2792,251.7653,3265.0
2024-03-15 13:40:00,253.73,254.08,253.52,253.55,4107.0,251.7057,252.0529,251.4974,251.5272,4107.0
2024-03-15 13:50:00,253.52,253.79,253.47,253.67,4201.0,251.4974,251.7653,251.4478,251.6462,4201.0
2024-03-15 14:00:00,253.67,253.83,253.59,253.66,3363.0,251.6462,251.8049,251.5669,251.6363,3363.0
2024-03-15 14:10:00,253.61,253.62,253.21,253.34,3126.0,251.5867,251.5966,251.1899,251.3189,3126.0
2024-03-15 14:20:00,253.34,253.44,253.17,253.27,5379.0,251.3189,251.4181,251.1502,251.2494,5379.0
2024-03-15 14:30:00,253.17,253.21,252.74,252.84,12402.0,251.1502,251.1899,250.7236,250.8228,12402.0
2024-03-15 14:40:00,252.84,253.37,252.66,253.33,21260.0,250.8228,251.3486,250.6443,251.3089,21260.0
2024-03-15 14:50:00,253.36,253.44,253.13,253.22,2881.0,251.3387,251.4181,251.1105,251.1998,2881.0
2024-03-15 15:00:00,253.11,253.19,252.5,252.5,9509.0,251.0907,251.17,250.4856,250.4856,9509.0
2024-03-15 15:10:00,252.51,252.64,252.13,252.13,14942.0,250.4955,250.6244,250.1185,250.1185,14942.0
2024-03-15 15:20:00,252.25,252.25,251.68,251.82,9593.0,250.2375,250.2375,249.6721,249.811,9593.0
2024-03-15 15:30:00,251.78,251.86,251.32,251.5,9079.0,249.7713,249.8507,249.315,249.4935,9079.0
2024-03-15 15:40:00,251.5,251.8,251.24,251.8,20272.0,249.4935,249.7911,249.2356,249.7911,20272.0
2024-03-15 15:50:00,251.85,253.02,251.66,252.85,72678.0,249.8407,251.0014,249.6523,250.8328,72678.0
2024-03-18 09:30:00,255.11,255.8,254.71,255.37,4579.0,253.0747,253.7592,252.6779,253.3327,4579.0
2024-03-18 09:40:00,254.12,254.12,252.76,252.76,1587.0,252.0926,252.0926,250.7435,250.7435,1587.0
2024-03-18 09:50:00,253.27,254.09,252.93,253.62,2518.0,251.2494,252.0629,250.9121,251.5966,2518.0
2024-03-18 10:00:00,253.93,254.58,253.93,254.04,3005.0,251.9041,252.549,251.9041,252.0133,3005.0
2024-03-18 10:10:00,254.26,254.6,254.09,254.11,1816.0,252.2315,252.5688,252.0629,252.0827,1816.0
2024-03-18 10:20:00,253.95,254.31,253.74,253.74,6387.0,251.924,252.2811,251.7157,251.7157,6387.0
2024-03-18 10:30:00,254.04,254.05,253.27,253.27,2553.0,252.0133,252.0232,251.2494,251.2494,2553.0
2024-03-18 10:40:00,253.34,253.43,252.73,252.94,6956.0,251.3189,251.4081,250.7137,250.922,6956.0
2024-03-18 10:50:00,252.96,253.51,252.86,253.35,12222.0,250.9419,251.4875,250.8427,251.3288,12222.0
2024-03-18 11:00:00,253.44,254.18,253.34,254.18,6952.0,251.4181,252.1522,251.3189,252.1522,6952.0
2024-03-18 11:10:00,254.1,254.1,253.66,253.73,4064.0,252.0728,252.0728,251.6363,251.7057,4064.0
2024-03-18 11:20:00,253.71,254.33,253.71,254.24,9853.0,251.6859,252.301,251.6859,252.2117,9853.0
2024-03-18 11:30:00,254.4,254.71,254.21,254.61,5446.0,252.3704,252.6779,252.1819,252.5787,5446.0
2024-03-18 11:40:00,254.47,254.91,254.46,254.76,7459.0,252.4398,252.8763,252.4299,252.7275,7459.0
2024-03-18 11:50:00,254.79,254.89,254.34,254.61,5889.0,252.7573,252.8565,252.3109,252.5787,5889.0
2024-03-18 12:00:00,254.43,254.5,254.27,254.44,3359.0,252.4002,252.4696,252.2414,252.4101,3359.0
2024-03-18 12:10:00,254.41,254.63,254.39,254.61,6026.0,252.3803,252.5986,252.3605,252.5787,6026.0
2024-03-18 12:20:00,254.63,254.93,254.53,254.93,4560.0,252.5986,252.8962,252.4994,252.8962,4560.0
2024-03-18 12:30:00,254.74,254.92,254.51,254.53,3036.0,252.7077,252.8862,252.4795,252.4994,3036.0
2024-03-18 12:40:00,254.52,254.52,253.99,253.99,9336.0,252.4894,252.4894,251.9637,251.9637,9336.0
2024-03-18 12:50:00,253.95,253.95,253.61,253.62,3992.0,251.924,251.924,251.5867,251.5966,3992.0
2024-03-18 13:00:00,253.44,254.0,253.35,253.91,9666.0,251.4181,251.9736,251.3288,251.8843,9666.0
2024-03-18 13:10:00,253.96,254.85,253.96,254.85,1829.0,251.9339,252.8168,251.9339,252.8168,1829.0
2024-03-18 13:20:00,254.99,255.74,254.99,255.59,2347.0,252.9557,253.6997,252.9557,253.5509,2347.0
2024-03-18 13:30:00,255.61,255.64,255.01,255.01,3473.0,253.5707,253.6005,252.9755,252.9755,3473.0
2024-03-18 13:40:00,254.83,254.83,254.12,254.33,1682.0,252.797,252.797,252.0926,252.301,1682.0
2024-03-18 13:50:00,254.47,254.67,254.21,254.37,2436.0,252.4398,252.6382,252.1819,252.3406,2436.0
2024-03-18 14:00:00,254.59,254.67,254.48,254.58,2754.0,252.5589,252.6382,252.4498,252.549,2754.0
2024-03-18 14:10:00,254.71,255.04,254.71,254.84,3333.0,252.6779,253.0053,252.6779,252.8069,3333.0
2024-03-18 14:20:00,254.85,254.91,254.47,254.91,3400.0,252.8168,252.8763,252.4398,252.8763,3400.0
2024-03-18 14:30:00,254.91,255.34,254.91,255.34,2228.0,252.8763,253.3029,252.8763,253.3029,2228.0
2024-03-18 14:40:00,255.18,255.57,254.85,255.57,2797.0,253.1442,253.5311,252.8168,253.5311,2797.0
2024-03-18 14:50:00,255.56,255.69,255.52,255.61,2338.0,253.5211,253.6501,253.4815,253.5707,2338.0
2024-03-18 15:00:00,255.67,255.98,255.55,255.83,2333.0,253.6303,253.9378,253.5112,253.789,2333.0
2024-03-18 15:10:00,255.77,255.86,255.63,255.66,1374.0,253.7295,253.8187,253.5906,253.6203,1374.0
2024-03-18 15:20:00,255.68,255.68,255.39,255.46,4224.0,253.6402,253.6402,253.3525,253.4219,4224.0
2024-03-18 15:30:00,255.42,255.78,255.3,255.61,4745.0,253.3823,253.7394,253.2632,253.5707,4745.0
2024-03-18 15:40:00,255.61,255.7,254.88,254.88,11466.0,253.5707,253.66,252.8466,252.8466,11466.0
2024-03-18 15:50:00,254.62,255.17,254.45,255.0,38804.0,252.5886,253.1343,252.42,252.9656,38804.0
2024-03-19 09:30:00,254.45,255.46,253.35,255.45,2998.0,252.42,253.4219,251.3288,253.412,2998.0
2024-03-19 09:40:00,254.77,255.42,254.67,254.8,1586.0,252.7374,253.3823,252.6382,252.7672,1586.0
2024-03-19 09:50:00,254.68,255.04,254.44,255.03,2590.0,252.6482,253.0053,252.4101,252.9954,2590.0
2024-03-19 10:00:00,254.86,254.86,254.35,254.4,1458.0,252.8267,252.8267,252.3208,252.3704,1458.0
2024-03-19 10:10:00,254.79,254.83,254.69,254.69,681.0,252.7573,252.797,252.6581,252.6581,681.0
2024-03-19 10:20:00,254.92,254.92,253.78,253.78,2675.0,252.8862,252.8862,251.7553,251.7553,2675.0
2024-03-19 10:30:00,253.63,254.47,253.63,254.47,2541.0,251.6065,252.4398,251.6065,252.4398,2541.0
2024-03-19 10:40:00,254.62,254.79,254.57,254.57,3060.0,252.5886,252.7573,252.539,252.539,3060.0
2024-03-19 10:50:00,254.71,255.47,254.56,255.3,4877.0,252.6779,253.4319,252.5291,253.2632,4877.0
2024-03-19 11:00:00,255.53,255.64,255.11,255.64,2008.0,253.4914,253.6005,253.0747,253.6005,2008.0
2024-03-19 11:10:00,255.72,255.89,255.58,255.89,500.0,253.6799,253.8485,253.541,253.8485,500.0
2024-03-19 11:20:00,255.85,256.42,255.85,256.42,1200.0,253.8088,254.3743,253.8088,254.3743,1200.0
2024-03-19 11:30:00,256.61,256.61,256.28,256.28,500.0,254.5628,254.5628,254.2354,254.2354,500.0
2024-03-19 11:40:00,256.47,256.76,256.17,256.18,4880.0,254.4239,254.7116,254.1263,254.1362,4880.0
2024-03-19 11:50:00,256.28,257.09,256.18,257.09,1641.0,254.2354,255.0389,254.1362,255.0389,1641.0
2024-03-19 12:00:00,256.96,257.47,256.93,257.47,7892.0,254.91,255.4159,254.8802,255.4159,7892.0
2024-03-19 12:10:00,257.22,257.43,257.22,257.43,300.0,255.1679,255.3762,255.1679,255.3762,300.0
2024-03-19 12:20:00,257.4,257.55,257.02,257.28,3065.0,255.3465,255.4953,254.9695,255.2274,3065.0
2024-03-19 12:30:00,257.69,258.05,257.69,258.05,1847.0,255.6341,255.9913,255.6341,255.9913,1847.0
2024-03-19 12:40:00,257.91,258.67,257.91,258.48,5360.0,255.8524,256.6063,255.8524,256.4178,5360.0
2024-03-19 12:50:00,258.75,258.99,258.57,258.81,5367.0,256.6857,256.9238,256.5071,256.7452,5367.0
2024-03-19 13:00:00,259.01,259.07,257.92,258.27,4064.0,256.9436,257.0031,255.8623,256.2095,4064.0
2024-03-19 13:10:00,258.17,258.31,257.95,258.09,1100.0,256.1103,256.2492,255.8921,256.031,1100.0
2024-03-19 13:20:00,257.98,258.37,257.93,258.37,1400.0,255.9218,256.3087,255.8722,256.3087,1400.0
2024-03-19 13:30:00,258.4,258.42,258.12,258.29,1210.0,256.3385,256.3583,256.0607,256.2294,1210.0
2024-03-19 13:40:00,258.44,258.44,257.94,258.14,3485.0,256.3782,256.3782,255.8822,256.0806,3485.0
2024-03-19 13:50:00,258.05,258.29,257.97,258.29,1201.0,255.9913,256.2294,255.9119,256.2294,1201.0
2024-03-19 14:00:00,258.41,258.67,258.19,258.54,4095.0,256.3484,256.6063,256.1302,256.4774,4095.0
2024-03-19 14:10:00,258.71,258.87,258.31,258.63,3035.0,256.646,256.8047,256.2492,256.5666,3035.0
2024-03-19 14:20:00,258.89,259.09,258.63,258.92,2296.0,256.8246,257.023,256.5666,256.8543,2296.0
2024-03-19 14:30:00,258.9,259.08,258.84,259.07,3100.0,256.8345,257.0131,256.775,257.0031,3100.0
2024-03-19 14:40:00,259.04,259.04,258.64,258.81,1387.0,256.9734,256.9734,256.5766,256.7452,1387.0
2024-03-19 14:50:00,258.77,259.06,258.63,258.68,4532.0,256.7055,256.9932,256.5666,256.6163,4532.0
2024-03-19 15:00:00,258.68,259.15,258.67,258.99,3948.0,256.6163,257.0825,256.6063,256.9238,3948.0
2024-03-19 15:10:00,259.03,259.32,258.97,259.32,4950.0,256.9635,257.2511,256.9039,257.2511,4950.0
2024-03-19 15:20:00,259.2,259.55,259.09,259.41,5093.0,257.1321,257.4793,257.023,257.3404,5093.0
2024-03-19 15:30:00,259.41,259.94,259.32,259.94,5371.0,257.3404,257.8662,257.2511,257.8662,5371.0
2024-03-19 15:40:00,259.87,259.87,259.47,259.53,15275.0,257.7968,257.7968,257.3999,257.4595,15275.0
2024-03-19 15:50:00,259.46,260.09,259.46,259.94,27440.0,257.39,258.015,257.39,257.8662,27440.0
2024-03-20 09:30:00,260.22,261.2,259.97,260.4,4296.0,258.144,259.1161,257.896,258.3225,4296.0
2024-03-20 09:40:00,260.7,260.89,260.66,260.84,1100.0,258.6201,258.8086,258.5805,258.759,1100.0
2024-03-20 09:50:00,260.88,261.81,260.46,261.24,3911.0,258.7987,259.7213,258.382,259.1558,3911.0
2024-03-20 10:00:00,260.62,260.75,260.2,260.61,3871.0,258.5408,258.6697,258.1241,258.5309,3871.0
2024-03-20 10:10:00,260.49,260.92,260.48,260.56,1879.0,258.4118,258.8384,258.4019,258.4813,1879.0
2024-03-20 10:20:00,260.29,260.6,260.29,260.6,840.0,258.2134,258.5209,258.2134,258.5209,840.0
2024-03-20 10:30:00,260.78,260.83,260.6,260.6,2515.0,258.6995,258.7491,258.5209,258.5209,2515.0
2024-03-20 10:40:00,260.68,260.8,260.49,260.8,3372.0,258.6003,258.7193,258.4118,258.7193,3372.0
2024-03-20 10:50:00,260.72,261.34,260.72,261.17,12298.0,258.64,259.255,258.64,259.0864,12298.0
2024-03-20 11:00:00,261.08,261.35,260.84,261.35,3687.0,258.9971,259.2649,258.759,259.2649,3687.0
2024-03-20 11:10:00,261.3,261.69,261.29,261.68,1846.0,259.2153,259.6022,259.2054,259.5923,1846.0
2024-03-20 11:20:00,261.57,261.58,261.34,261.53,1407.0,259.4832,259.4931,259.255,259.4435,1407.0
2024-03-20 11:30:00,261.5,261.58,261.09,261.41,3973.0,259.4138,259.4931,259.007,259.3245,3973.0
2024-03-20 11:40:00,261.27,261.44,261.09,261.19,9608.0,259.1856,259.3542,259.007,259.1062,9608.0
2024-03-20 11:50:00,261.18,261.18,260.59,260.77,9634.0,259.0963,259.0963,258.511,258.6896,9634.0
2024-03-20 12:00:00,260.83,261.08,260.75,260.86,1908.0,258.7491,258.9971,258.6697,258.7789,1908.0
2024-03-20 12:10:00,260.92,260.92,260.35,260.36,900.0,258.8384,258.8384,258.2729,258.2828,900.0
2024-03-20 12:20:00,260.35,260.67,260.32,260.65,2646.0,258.2729,258.5904,258.2432,258.5705,2646.0
2024-03-20 12:30:00,260.63,260.64,260.34,260.42,1639.0,258.5507,258.5606,258.263,258.3424,1639.0
2024-03-20 12:40:00,260.53,260.53,260.51,260.51,400.0,258.4515,258.4515,258.4317,258.4317,400.0
2024-03-20 12:50:00,260.52,260.86,260.52,260.85,1485.0,258.4416,258.7789,258.4416,258.7689,1485.0
2024-03-20 13:00:00,260.68,260.7,260.28,260.28,1400.0,258.6003,258.6201,258.2035,258.2035,1400.0
2024-03-20 13:10:00,260.29,260.32,260.06,260.28,1600.0,258.2134,258.2432,257.9852,258.2035,1600.0
2024-03-20 13:20:00,260.29,260.32,260.17,260.18,1160.0,258.2134,258.2432,258.0944,258.1043,1160.0
2024-03-20 13:30:00,260.16,260.16,259.76,259.76,1532.0,258.0844,258.0844,257.6876,257.6876,1532.0
2024-03-20 13:40:00,259.56,259.99,259.44,259.97,5088.0,257.4892,257.9158,257.3702,257.896,5088.0
2024-03-20 13:50:00,259.84,259.84,259.25,259.25,1793.0,257.767,257.767,257.1817,257.1817,1793.0
2024-03-20 14:00:00,259.59,262.39,259.59,261.38,8834.0,257.519,260.2967,257.519,259.2947,8834.0
2024-03-20 14:10:00,261.45,261.63,260.72,260.72,4305.0,259.3642,259.5427,258.64,258.64,4305.0
2024-03-20 14:20:00,260.79,261.1,260.46,261.1,3838.0,258.7094,259.0169,258.382,259.0169,3838.0
2024-03-20 14:30:00,261.23,261.43,260.08,261.27,5762.0,259.1459,259.3443,258.0051,259.1856,5762.0
2024-03-20 14:40:00,261.35,263.05,261.11,263.05,2400.0,259.2649,260.9514,259.0269,260.9514,2400.0
2024-03-20 14:50:00,262.94,262.95,261.98,262.66,4905.0,260.8423,260.8522,259.8899,260.5645,4905.0
2024-03-20 15:00:00,262.88,263.48,262.53,263.37,5727.0,260.7827,261.378,260.4355,261.2688,5727.0
2024-03-20 15:10:00,263.4,263.43,262.82,263.04,15342.0,261.2986,261.3284,260.7232,260.9415,15342.0
2024-03-20 15:20:00,263.09,263.69,262.9,263.68,9702.0,260.9911,261.5863,260.8026,261.5764,9702.0
2024-03-20 15:30:00,263.6,264.2,263.53,263.87,17482.0,261.497,262.0922,261.4276,261.7648,17482.0
2024-03-20 15:40:00,263.86,263.93,263.22,263.41,9154.0,261.7549,261.8244,261.12,261.3085,9154.0
2024-03-20 15:50:00,263.42,264.82,263.41,264.77,51923.0,261.3184,262.7073,261.3085,262.6577,51923.0
2024-03-21 09:30:00,266.68,268.53,266.44,268.09,6781.0,264.5524,266.3877,264.3143,265.9512,6781.0
2024-03-21 09:40:00,268.48,269.48,268.4,268.4,3369.0,266.3381,267.3301,266.2587,266.2587,3369.0
2024-03-21 09:50:00,268.81,270.3,268.8,270.26,22059.0,266.6654,268.1435,266.6555,268.1039,22059.0
2024-03-21 10:00:00,269.93,271.04,269.54,271.01,12838.0,267.7765,268.8776,267.3896,268.8479,12838.0
2024-03-21 10:10:00,271.24,271.54,271.08,271.31,8139.0,269.076,269.3737,268.9173,269.1455,8139.0
2024-03-21 10:20:00,271.34,272.73,271.33,272.39,3649.0,269.1752,270.5542,269.1653,270.2169,3649.0
2024-03-21 10:30:00,272.4,273.31,272.24,273.25,18492.0,270.2268,271.1295,270.0681,271.07,18492.0
2024-03-21 10:40:00,273.18,274.13,272.93,274.11,6820.0,271.0006,271.943,270.7526,271.9231,6820.0
2024-03-21 10:50:00,274.02,274.62,273.96,274.6,10434.0,271.8339,272.4291,271.7743,272.4092,10434.0
2024-03-21 11:00:00,274.64,274.75,272.03,272.03,21978.0,272.4489,272.558,269.8597,269.8597,21978.0
2024-03-21 11:10:00,272.09,272.09,271.53,271.53,5500.0,269.9193,269.9193,269.3637,269.3637,5500.0
2024-03-21 11:20:00,271.44,271.44,269.46,269.67,17435.0,269.2745,269.2745,267.3102,267.5186,17435.0
2024-03-21 11:30:00,269.64,269.85,269.07,269.17,4133.0,267.4888,267.6971,266.9234,267.0226,4133.0
2024-03-21 11:40:00,269.01,269.01,268.24,268.75,8181.0,266.8638,266.8638,266.1,266.6059,8181.0
2024-03-21 11:50:00,268.95,269.5,268.53,269.5,2284.0,266.8043,267.3499,266.3877,267.3499,2284.0
2024-03-21 12:00:00,269.35,270.16,269.33,269.62,19656.0,267.2011,268.0047,267.1813,267.469,19656.0
2024-03-21 12:10:00,269.68,270.28,269.48,269.69,11177.0,267.5285,268.1237,267.3301,267.5384,11177.0
2024-03-21 12:20:00,269.65,269.69,268.68,268.87,4044.0,267.4987,267.5384,266.5365,266.725,4044.0
2024-03-21 12:30:00,268.87,269.0,268.74,268.91,2727.0,266.725,266.8539,266.596,266.7646,2727.0
2024-03-21 12:40:00,268.91,269.52,268.91,269.27,3337.0,266.7646,267.3698,266.7646,267.1218,3337.0
2024-03-21 12:50:00,269.09,269.69,269.09,269.36,3071.0,266.9432,267.5384,266.9432,267.211,3071.0
2024-03-21 13:00:00,269.47,269.93,269.2,269.8,5624.0,267.3202,267.7765,267.0523,267.6475,5624.0
2024-03-21 13:10:00,269.82,270.0,269.67,269.87,3388.0,267.6674,267.8459,267.5186,267.717,3388.0
2024-03-21 13:20:00,269.88,270.15,269.8,270.1,6816.0,267.7269,267.9947,267.6475,267.9451,6816.0
2024-03-21 13:30:00,270.04,270.09,269.47,269.47,4621.0,267.8856,267.9352,267.3202,267.3202,4621.0
2024-03-21 13:40:00,269.59,269.81,269.53,269.57,2545.0,267.4392,267.6575,267.3797,267.4194,2545.0
2024-03-21 13:50:00,269.55,269.55,268.72,268.98,4056.0,267.3995,267.3995,266.5762,266.8341,4056.0
2024-03-21 14:00:00,269.14,269.44,268.84,269.14,6278.0,266.9928,267.2904,266.6952,266.9928,6278.0
2024-03-21 14:10:00,269.15,269.16,268.58,268.83,4066.0,267.0027,267.0126,266.4373,266.6853,4066.0
2024-03-21 14:20:00,268.84,268.91,268.42,268.69,4003.0,266.6952,266.7646,266.2785,266.5464,4003.0
2024-03-21 14:30:00,268.67,268.75,267.92,267.97,4037.0,266.5266,266.6059,265.7825,265.8321,4037.0
2024-03-21 14:40:00,267.89,267.89,267.1,267.41,8655.0,265.7528,265.7528,264.9691,265.2766,8655.0
2024-03-21 14:50:00,267.08,267.43,266.53,266.74,7816.0,264.9492,265.2964,264.4036,264.6119,7816.0
2024-03-21 15:00:00,266.56,267.33,266.51,266.93,5344.0,264.4334,265.1972,264.3838,264.8004,5344.0
2024-03-21 15:10:00,267.06,267.5,266.61,266.89,9454.0,264.9294,265.3659,264.483,264.7608,9454.0
2024-03-21 15:20:00,267.0,267.0,266.24,266.76,14023.0,264.8699,264.8699,264.1159,264.6318,14023.0
2024-03-21 15:30:00,266.9,267.14,266.26,266.34,12776.0,264.7707,265.0088,264.1358,264.2151,12776.0
2024-03-21 15:40:00,266.35,266.99,266.25,266.48,19944.0,264.2251,264.86,264.1259,264.354,19944.0
2024-03-21 15:50:00,266.53,266.53,265.69,265.89,79548.0,264.4036,264.4036,263.5703,263.7687,79548.0
2024-03-22 09:30:00,266.37,266.84,265.27,265.28,4622.0,264.2449,264.7111,263.1537,263.1636,4622.0
2024-03-22 09:40:00,264.5,265.0,263.59,263.59,1800.0,262.3898,262.8858,261.4871,261.4871,1800.0
2024-03-22 09:50:00,263.95,264.18,263.59,263.64,2382.0,261.8442,262.0724,261.4871,261.5367,2382.0
2024-03-22 10:00:00,263.56,263.67,262.78,262.93,2896.0,261.4573,261.5664,260.6835,260.8323,2896.0
2024-03-22 10:10:00,262.76,263.11,262.62,262.96,3173.0,260.6637,261.0109,260.5248,260.8621,3173.0
2024-03-22 10:20:00,262.67,262.67,261.65,261.86,1652.0,260.5744,260.5744,259.5626,259.7709,1652.0
2024-03-22 10:30:00,262.24,262.86,262.22,262.82,1612.0,260.1478,260.7629,260.128,260.7232,1612.0
2024-03-22 10:40:00,262.79,263.33,262.63,262.94,7664.0,260.6935,261.2292,260.5347,260.8423,7664.0
2024-03-22 10:50:00,262.87,262.99,262.66,262.88,5377.0,260.7728,260.8919,260.5645,260.7827,5377.0
2024-03-22 11:00:00,262.74,263.02,262.73,262.96,4046.0,260.6439,260.9216,260.6339,260.8621,4046.0
2024-03-22 11:10:00,263.04,263.48,263.04,263.23,1400.0,260.9415,261.378,260.9415,261.13,1400.0
2024-03-22 11:20:00,263.33,263.7,263.28,263.28,4418.0,261.2292,261.5962,261.1796,261.1796,4418.0
2024-03-22 11:30:00,263.34,263.49,262.63,262.63,4932.0,261.2391,261.3879,260.5347,260.5347,4932.0
2024-03-22 11:40:00,262.54,262.78,262.33,262.78,7878.0,260.4455,260.6835,260.2371,260.6835,7878.0
2024-03-22 11:50:00,262.77,262.79,261.77,261.97,4553.0,260.6736,260.6935,259.6816,259.88,4553.0
2024-03-22 12:00:00,261.97,262.01,261.3,261.44,6254.0,259.88,259.9197,259.2153,259.3542,6254.0
2024-03-22 12:10:00,261.31,261.35,261.18,261.35,3114.0,259.2253,259.2649,259.0963,259.2649,3114.0
2024-03-22 12:20:00,261.34,262.4,261.34,262.29,11704.0,259.255,260.3066,259.255,260.1974,11704.0
2024-03-22 12:30:00,262.32,262.79,262.06,262.22,2303.0,260.2272,260.6935,259.9693,260.128,2303.0
2024-03-22 12:40:00,262.25,262.62,262.25,262.36,898.0,260.1578,260.5248,260.1578,260.2669,898.0
2024-03-22 12:50:00,262.22,262.46,262.21,262.39,1600.0,260.128,260.3661,260.1181,260.2967,1600.0
2024-03-22 13:00:00,262.35,262.52,262.22,262.52,4135.0,260.257,260.4256,260.128,260.4256,4135.0
2024-03-22 13:10:00,262.4,262.65,262.3,262.65,2098.0,260.3066,260.5546,260.2074,260.5546,2098.0
2024-03-22 13:20:00,262.59,263.17,262.59,263.06,8700.0,260.4951,261.0704,260.4951,260.9613,8700.0
2024-03-22 13:30:00,263.05,263.05,262.64,262.96,5142.0,260.9514,260.9514,260.5447,260.8621,5142.0
2024-03-22 13:40:00,262.9,263.56,262.89,263.55,737.0,260.8026,261.4573,260.7927,261.4474,737.0
2024-03-22 13:50:00,263.62,263.97,263.62,263.97,1056.0,261.5168,261.864,261.5168,261.864,1056.0
2024-03-22 14:00:00,263.88,263.88,263.62,263.84,2081.0,261.7748,261.7748,261.5168,261.7351,2081.0
2024-03-22 14:10:00,263.8,263.86,263.7,263.84,1226.0,261.6954,261.7549,261.5962,261.7351,1226.0
2024-03-22 14:20:00,263.76,264.07,263.64,264.07,3434.0,261.6557,261.9632,261.5367,261.9632,3434.0
2024-03-22 14:30:00,264.08,264.08,263.64,263.88,3456.0,261.9732,261.9732,261.5367,261.7748,3456.0
2024-03-22 14:40:00,263.76,263.9,263.75,263.81,2319.0,261.6557,261.7946,261.6458,261.7053,2319.0
2024-03-22 14:50:00,263.73,264.13,263.73,263.91,4082.0,261.626,262.0228,261.626,261.8045,4082.0
2024-03-22 15:00:00,263.91,263.91,263.66,263.74,2306.0,261.8045,261.8045,261.5565,261.6359,2306.0
2024-03-22 15:10:00,263.71,263.71,263.39,263.69,3278.0,261.6061,261.6061,261.2887,261.5863,3278.0
2024-03-22 15:20:00,263.69,264.03,263.64,264.03,2752.0,261.5863,261.9236,261.5367,261.9236,2752.0
2024-03-22 15:30:00,264.05,264.2,263.79,263.92,4296.0,261.9434,262.0922,261.6855,261.8144,4296.0
2024-03-22 15:40:00,263.95,264.08,263.94,264.0,4041.0,261.8442,261.9732,261.8343,261.8938,4041.0
2024-03-22 15:50:00,263.97,264.85,263.92,264.26,48899.0,261.864,262.737,261.8144,262.1517,48899.0
2024-03-25 09:30:00,263.95,264.54,263.33,263.33,21532.0,261.8442,262.4295,261.2292,261.2292,21532.0
2024-03-25 09:40:00,262.9,263.23,262.46,263.23,3468.0,260.8026,261.13,260.3661,261.13,3468.0
2024-03-25 09:50:00,263.35,263.5,262.95,263.05,9522.0,261.249,261.3978,260.8522,260.9514,9522.0
2024-03-25 10:00:00,262.97,263.08,262.78,262.9,4826.0,260.872,260.9811,260.6835,260.8026,4826.0
2024-03-25 10:10:00,262.89,262.94,261.76,261.76,1010.0,260.7927,260.8423,259.6717,259.6717,1010.0
2024-03-25 10:20:00,261.74,262.14,261.73,261.94,2341.0,259.6518,260.0486,259.6419,259.8502,2341.0
2024-03-25 10:30:00,261.93,262.17,261.72,262.01,11703.0,259.8403,260.0784,259.632,259.9197,11703.0
2024-03-25 10:40:00,262.04,262.19,261.81,262.1,7380.0,259.9494,260.0982,259.7213,260.009,7380.0
2024-03-25 10:50:00,262.2,262.22,261.91,262.15,3356.0,260.1082,260.128,259.8205,260.0586,3356.0
2024-03-25 11:00:00,262.15,262.31,261.96,262.07,6298.0,260.0586,260.2173,259.8701,259.9792,6298.0
2024-03-25 11:10:00,261.92,262.14,261.87,262.0,5736.0,259.8304,260.0486,259.7808,259.9098,5736.0
2024-03-25 11:20:00,262.0,262.28,261.86,262.25,5780.0,259.9098,260.1875,259.7709,260.1578,5780.0
2024-03-25 11:30:00,262.19,262.32,261.87,262.29,6406.0,260.0982,260.2272,259.7808,260.1974,6406.0
2024-03-25 11:40:00,262.21,262.69,262.2,262.69,2421.0,260.1181,260.5943,260.1082,260.5943,2421.0
2024-03-25 11:50:00,262.89,262.89,262.37,262.68,7049.0,260.7927,260.7927,260.2768,260.5843,7049.0
2024-03-25 12:00:00,262.76,262.76,262.46,262.61,1874.0,260.6637,260.6637,260.3661,260.5149,1874.0
2024-03-25 12:10:00,262.51,262.62,262.27,262.62,3223.0,260.4157,260.5248,260.1776,260.5248,3223.0
2024-03-25 12:20:00,262.69,262.93,262.44,262.59,6645.0,260.5943,260.8323,260.3463,260.4951,6645.0
2024-03-25 12:30:00,262.61,262.8,262.58,262.7,6747.0,260.5149,260.7034,260.4851,260.6042,6747.0
2024-03-25 12:40:00,262.73,262.8,261.59,261.59,8213.0,260.6339,260.7034,259.503,259.503,8213.0
2024-03-25 12:50:00,261.73,261.82,261.31,261.49,3693.0,259.6419,259.7312,259.2253,259.4038,3693.0
2024-03-25 13:00:00,261.48,261.97,261.42,261.9,9270.0,259.3939,259.88,259.3344,259.8106,9270.0
2024-03-25 13:10:00,261.93,262.18,261.74,262.18,4452.0,259.8403,260.0883,259.6518,260.0883,4452.0
2024-03-25 13:20:00,262.26,263.02,262.21,263.01,5696.0,260.1677,260.9216,260.1181,260.9117,5696.0
2024-03-25 13:30:00,262.99,263.2,262.99,262.99,4683.0,260.8919,261.1002,260.8919,260.8919,4683.0
2024-03-25 13:40:00,262.94,263.0,262.37,262.5,5440.0,260.8423,260.9018,260.2768,260.4058,5440.0
2024-03-25 13:50:00,262.39,262.61,262.39,262.61,2189.0,260.2967,260.5149,260.2967,260.5149,2189.0
2024-03-25 14:00:00,262.44,262.66,262.37,262.6,4656.0,260.3463,260.5645,260.2768,260.505,4656.0
2024-03-25 14:10:00,262.6,262.91,262.6,262.7,3636.0,260.505,260.8125,260.505,260.6042,3636.0
2024-03-25 14:20:00,262.56,262.57,262.48,262.53,884.0,260.4653,260.4752,260.3859,260.4355,884.0
2024-03-25 14:30:00,262.47,262.96,262.41,262.65,6373.0,260.376,260.8621,260.3165,260.5546,6373.0
2024-03-25 14:40:00,262.64,262.69,262.32,262.37,2207.0,260.5447,260.5943,260.2272,260.2768,2207.0
2024-03-25 14:50:00,262.4,262.61,262.36,262.5,1400.0,260.3066,260.5149,260.2669,260.4058,1400.0
2024-03-25 15:00:00,262.54,262.54,261.89,261.9,1148.0,260.4455,260.4455,259.8006,259.8106,1148.0
2024-03-25 15:10:00,261.92,261.93,261.56,261.85,5795.0,259.8304,259.8403,259.4733,259.761,5795.0
2024-03-25 15:20:00,261.86,262.14,261.81,261.86,2822.0,259.7709,260.0486,259.7213,259.7709,2822.0
2024-03-25 15:30:00,261.98,262.32,261.8,261.98,17521.0,259.8899,260.2272,259.7114,259.8899,17521.0
2024-03-25 15:40:00,261.99,262.24,261.69,261.7,10320.0,259.8998,260.1478,259.6022,259.6122,10320.0
2024-03-25 15:50:00,261.65,261.87,260.96,261.05,54678.0,259.5626,259.7808,258.8781,258.9673,54678.0
2024-03-26 09:30:00,262.43,262.66,261.64,262.34,3420.0,260.3363,260.5645,259.5526,260.2471,3420.0
2024-03-26 09:40:00,261.94,261.94,261.26,261.26,1217.0,259.8502,259.8502,259.1757,259.1757,1217.0
2024-03-26 09:50:00,261.2,261.85,260.94,260.94,14686.0,259.1161,259.761,258.8582,258.8582,14686.0
2024-03-26 10:00:00,261.6,262.1,261.15,262.1,16320.0,259.513,260.009,259.0665,260.009,16320.0
2024-03-26 10:10:00,262.21,262.68,261.56,261.56,3960.0,260.1181,260.5843,259.4733,259.4733,3960.0
2024-03-26 10:20:00,261.64,261.76,261.42,261.69,2635.0,259.5526,259.6717,259.3344,259.6022,2635.0
2024-03-26 10:30:00,261.54,261.57,261.07,261.16,4723.0,259.4534,259.4832,258.9872,259.0765,4723.0
2024-03-26 10:40:00,261.29,261.29,260.97,261.04,1515.0,259.2054,259.2054,258.888,258.9574,1515.0
2024-03-26 10:50:00,261.09,261.26,260.37,260.61,12283.0,259.007,259.1757,258.2928,258.5309,12283.0
2024-03-26 11:00:00,260.48,260.62,260.24,260.37,7479.0,258.4019,258.5408,258.1638,258.2928,7479.0
2024-03-26 11:10:00,260.43,260.83,260.25,260.5,7285.0,258.3523,258.7491,258.1737,258.4217,7285.0
2024-03-26 11:20:00,260.51,260.99,260.25,260.72,18029.0,258.4317,258.9078,258.1737,258.64,18029.0
2024-03-26 11:30:00,260.77,260.77,260.25,260.25,3145.0,258.6896,258.6896,258.1737,258.1737,3145.0
2024-03-26 11:40:00,260.29,260.38,260.14,260.15,2000.0,258.2134,258.3027,258.0646,258.0745,2000.0
2024-03-26 11:50:00,260.29,260.29,260.0,260.08,4264.0,258.2134,258.2134,257.9257,258.0051,4264.0
2024-03-26 12:00:00,260.17,260.65,260.06,260.44,8320.0,258.0944,258.5705,257.9852,258.3622,8320.0
2024-03-26 12:10:00,260.83,261.12,260.81,261.01,1911.0,258.7491,259.0368,258.7293,258.9277,1911.0
2024-03-26 12:20:00,260.94,260.95,260.71,260.86,3945.0,258.8582,258.8681,258.6301,258.7789,3945.0
2024-03-26 12:30:00,260.86,260.86,260.71,260.86,434.0,258.7789,258.7789,258.6301,258.7789,434.0
2024-03-26 12:40:00,260.77,260.78,260.57,260.72,5922.0,258.6896,258.6995,258.4912,258.64,5922.0
2024-03-26 12:50:00,260.71,260.77,260.39,260.66,7595.0,258.6301,258.6896,258.3126,258.5805,7595.0
2024-03-26 13:00:00,260.61,261.08,260.6,261.04,6262.0,258.5309,258.9971,258.5209,258.9574,6262.0
2024-03-26 13:10:00,261.05,261.13,260.94,261.04,2069.0,258.9673,259.0467,258.8582,258.9574,2069.0
2024-03-26 13:20:00,260.95,261.29,260.93,261.29,4759.0,258.8681,259.2054,258.8483,259.2054,4759.0
2024-03-26 13:30:00,261.25,261.46,261.25,261.36,5751.0,259.1657,259.3741,259.1657,259.2749,5751.0
2024-03-26 13:40:00,261.43,261.49,261.04,261.05,2480.0,259.3443,259.4038,258.9574,258.9673,2480.0
2024-03-26 13:50:00,260.92,261.14,260.81,261.04,5202.0,258.8384,259.0566,258.7293,258.9574,5202.0
2024-03-26 14:00:00,261.11,262.04,261.1,261.83,1237.0,259.0269,259.9494,259.0169,259.7411,1237.0
2024-03-26 14:10:00,261.82,261.82,261.54,261.65,2407.0,259.7312,259.7312,259.4534,259.5626,2407.0
2024-03-26 14:20:00,261.61,261.89,261.56,261.84,3517.0,259.5229,259.8006,259.4733,259.751,3517.0
2024-03-26 14:30:00,261.75,261.9,261.69,261.73,2270.0,259.6618,259.8106,259.6022,259.6419,2270.0
2024-03-26 14:40:00,261.62,261.75,261.62,261.68,1753.0,259.5328,259.6618,259.5328,259.5923,1753.0
2024-03-26 14:50:00,261.72,261.84,261.56,261.71,4315.0,259.632,259.751,259.4733,259.6221,4315.0
2024-03-26 15:00:00,261.73,261.74,261.6,261.67,1387.0,259.6419,259.6518,259.513,259.5824,1387.0
2024-03-26 15:10:00,261.71,261.74,261.6,261.63,1968.0,259.6221,259.6518,259.513,259.5427,1968.0
2024-03-26 15:20:00,261.75,261.84,261.49,261.51,3140.0,259.6618,259.751,259.4038,259.4237,3140.0
2024-03-26 15:30:00,261.46,261.46,261.25,261.39,4210.0,259.3741,259.3741,259.1657,259.3046,4210.0
2024-03-26 15:40:00,261.39,261.77,260.85,261.08,11424.0,259.3046,259.6816,258.7689,258.9971,11424.0
2024-03-26 15:50:00,261.01,261.23,260.31,260.61,37333.0,258.9277,259.1459,258.2332,258.5309,37333.0
2024-03-27 09:30:00,263.32,263.32,261.73,262.87,27521.0,261.2192,261.2192,259.6419,260.7728,27521.0
2024-03-27 09:40:00,262.87,262.87,262.36,262.42,5591.0,260.7728,260.7728,260.2669,260.3264,5591.0
2024-03-27 09:50:00,262.49,262.49,261.06,261.35,7185.0,260.3959,260.3959,258.9773,259.2649,7185.0
2024-03-27 10:00:00,261.43,261.46,260.49,260.67,6804.0,259.3443,259.3741,258.4118,258.5904,6804.0
2024-03-27 10:10:00,260.92,261.75,260.92,261.42,4442.0,258.8384,259.6618,258.8384,259.3344,4442.0
2024-03-27 10:20:00,261.39,261.55,260.83,261.15,2123.0,259.3046,259.4634,258.7491,259.0665,2123.0
2024-03-27 10:30:00,261.18,261.87,260.96,261.87,6157.0,259.0963,259.7808,258.8781,259.7808,6157.0
2024-03-27 10:40:00,261.66,261.86,260.82,260.82,6171.0,259.5725,259.7709,258.7392,258.7392,6171.0
2024-03-27 10:50:00,260.65,260.74,260.34,260.39,5550.0,258.5705,258.6598,258.263,258.3126,5550.0
2024-03-27 11:00:00,260.19,261.07,260.05,260.83,1811.0,258.1142,258.9872,257.9753,258.7491,1811.0
2024-03-27 11:10:00,260.93,261.05,260.74,261.02,3095.0,258.8483,258.9673,258.6598,258.9376,3095.0
2024-03-27 11:20:00,261.14,261.41,261.14,261.24,1975.0,259.0566,259.3245,259.0566,259.1558,1975.0
2024-03-27 11:30:00,261.35,261.77,261.26,261.74,3057.0,259.2649,259.6816,259.1757,259.6518,3057.0
2024-03-27 11:40:00,261.82,262.07,261.82,261.83,1719.0,259.7312,259.9792,259.7312,259.7411,1719.0
2024-03-27 11:50:00,261.7,261.8,261.5,261.69,3524.0,259.6122,259.7114,259.4138,259.6022,3524.0
2024-03-27 12:00:00,261.6,261.6,261.22,261.25,836.0,259.513,259.513,259.136,259.1657,836.0
2024-03-27 12:10:00,261.28,261.6,260.98,261.12,13001.0,259.1955,259.513,258.8979,259.0368,13001.0
2024-03-27 12:20:00,261.13,261.23,261.05,261.12,6384.0,259.0467,259.1459,258.9673,259.0368,6384.0
2024-03-27 12:30:00,261.13,261.6,261.13,261.27,9223.0,259.0467,259.513,259.0467,259.1856,9223.0
2024-03-27 12:40:00,261.36,261.4,260.99,261.24,21880.0,259.2749,259.3146,258.9078,259.1558,21880.0
2024-03-27 12:50:00,261.19,261.5,261.08,261.38,6590.0,259.1062,259.4138,258.9971,259.2947,6590.0
2024-03-27 13:00:00,261.42,261.48,261.08,261.11,10230.0,259.3344,259.3939,258.9971,259.0269,10230.0
2024-03-27 13:10:00,261.08,261.31,260.82,261.05,5553.0,258.9971,259.2253,258.7392,258.9673,5553.0
2024-03-27 13:20:00,261.08,261.09,260.7,261.0,3849.0,258.9971,259.007,258.6201,258.9177,3849.0
2024-03-27 13:30:00,261.0,261.12,260.87,261.07,13191.0,258.9177,259.0368,258.7888,258.9872,13191.0
2024-03-27 13:40:00,261.06,261.06,260.88,260.95,750.0,258.9773,258.9773,258.7987,258.8681,750.0
2024-03-27 13:50:00,260.92,260.92,260.59,260.72,1202.0,258.8384,258.8384,258.511,258.64,1202.0
2024-03-27 14:00:00,260.65,260.69,260.54,260.57,2417.0,258.5705,258.6102,258.4614,258.4912,2417.0
2024-03-27 14:10:00,260.65,261.24,260.61,261.24,13391.0,258.5705,259.1558,258.5309,259.1558,13391.0
2024-03-27 14:20:00,261.25,261.71,261.17,261.45,9730.0,259.1657,259.6221,259.0864,259.3642,9730.0
2024-03-27 14:30:00,261.53,261.66,261.27,261.41,4516.0,259.4435,259.5725,259.1856,259.3245,4516.0
2024-03-27 14:40:00,261.54,261.68,261.36,261.36,2387.0,259.4534,259.5923,259.2749,259.2749,2387.0
2024-03-27 14:50:00,261.39,261.85,261.32,261.44,22821.0,259.3046,259.761,259.2352,259.3542,22821.0
2024-03-27 15:00:00,261.4,261.86,261.38,261.85,13470.0,259.3146,259.7709,259.2947,259.761,13470.0
2024-03-27 15:10:00,261.85,261.85,261.43,261.52,6701.0,259.761,259.761,259.3443,259.4336,6701.0
2024-03-27 15:20:00,261.58,262.23,261.49,262.16,4654.0,259.4931,260.1379,259.4038,260.0685,4654.0
2024-03-27 15:30:00,262.13,262.7,262.12,262.44,8050.0,260.0387,260.6042,260.0288,260.3463,8050.0
2024-03-27 15:40:00,262.6,262.76,262.36,262.51,16469.0,260.505,260.6637,260.2669,260.4157,16469.0
2024-03-27 15:50:00,262.56,262.74,262.21,262.41,70284.0,260.4653,260.6439,260.1181,260.3165,70284.0
2024-03-28 09:30:00,263.61,265.93,263.61,264.72,10483.0,261.5069,263.8084,261.5069,262.6081,10483.0
2024-03-28 09:40:00,264.59,264.86,264.3,264.58,5750.0,262.4791,262.7469,262.1914,262.4692,5750.0
2024-03-28 09:50:00,264.61,264.65,263.99,264.29,5707.0,262.4989,262.5386,261.8839,262.1815,5707.0
2024-03-28 10:00:00,264.55,264.8,264.29,264.43,14263.0,262.4394,262.6874,262.1815,262.3204,14263.0
2024-03-28 10:10:00,264.77,264.9,264.09,264.1,11943.0,262.6577,262.7866,261.9831,261.993,11943.0
2024-03-28 10:20:00,264.1,264.4,263.92,264.3,5804.0,261.993,262.2906,261.8144,262.1914,5804.0
2024-03-28 10:30:00,264.39,265.66,263.65,265.66,4390.0,262.2807,263.5406,261.5466,263.5406,4390.0
2024-03-28 10:40:00,265.96,266.02,265.29,265.29,855.0,263.8382,263.8977,263.1735,263.1735,855.0
2024-03-28 10:50:00,265.34,265.7,265.22,265.22,9927.0,263.2231,263.5802,263.1041,263.1041,9927.0
2024-03-28 11:00:00,265.19,265.24,264.87,264.87,1351.0,263.0743,263.1239,262.7569,262.7569,1351.0
2024-03-28 11:10:00,264.99,265.58,264.98,265.58,6890.0,262.8759,263.4612,262.866,263.4612,6890.0
2024-03-28 11:20:00,265.62,265.98,265.6,265.74,1943.0,263.5009,263.858,263.481,263.6199,1943.0
2024-03-28 11:30:00,265.91,266.11,265.76,265.76,3816.0,263.7886,263.987,263.6398,263.6398,3816.0
2024-03-28 11:40:00,266.1,266.14,265.82,265.93,8674.0,263.9771,264.0167,263.6993,263.8084,8674.0
2024-03-28 11:50:00,266.13,266.33,265.91,266.33,3241.0,264.0068,264.2052,263.7886,264.2052,3241.0
2024-03-28 12:00:00,266.22,266.22,265.77,265.91,7371.0,264.0961,264.0961,263.6497,263.7886,7371.0
2024-03-28 12:10:00,265.91,265.99,265.9,265.91,2477.0,263.7886,263.8679,263.7786,263.7886,2477.0
2024-03-28 12:20:00,265.91,266.78,265.91,266.7,8552.0,263.7886,264.6516,263.7886,264.5723,8552.0
2024-03-28 12:30:00,266.91,266.91,266.3,266.41,1474.0,264.7806,264.7806,264.1755,264.2846,1474.0
2024-03-28 12:40:00,266.37,266.57,266.36,266.51,800.0,264.2449,264.4433,264.235,264.3838,800.0
2024-03-28 12:50:00,266.64,266.81,266.5,266.5,1601.0,264.5127,264.6814,264.3739,264.3739,1601.0
2024-03-28 13:00:00,266.58,266.59,266.24,266.41,1647.0,264.4532,264.4631,264.1159,264.2846,1647.0
2024-03-28 13:10:00,266.14,266.29,266.0,266.29,2345.0,264.0167,264.1655,263.8779,264.1655,2345.0
2024-03-28 13:20:00,266.28,266.41,266.25,266.41,900.0,264.1556,264.2846,264.1259,264.2846,900.0
2024-03-28 13:30:00,266.32,266.49,266.21,266.49,1604.0,264.1953,264.3639,264.0862,264.3639,1604.0
2024-03-28 13:40:00,266.54,266.65,266.09,266.23,4845.0,264.4135,264.5227,263.9671,264.106,4845.0
2024-03-28 13:50:00,266.24,266.33,266.06,266.31,1665.0,264.1159,264.2052,263.9374,264.1854,1665.0
2024-03-28 14:00:00,266.18,266.42,265.87,266.35,2396.0,264.0564,264.2945,263.7489,264.2251,2396.0
2024-03-28 14:10:00,266.35,266.41,266.16,266.38,4743.0,264.2251,264.2846,264.0366,264.2548,4743.0
2024-03-28 14:20:00,266.43,266.43,266.01,266.01,11369.0,264.3044,264.3044,263.8878,263.8878,11369.0
2024-03-28 14:30:00,265.87,266.35,265.87,266.31,4139.0,263.7489,264.2251,263.7489,264.1854,4139.0
2024-03-28 14:40:00,266.31,266.42,265.94,266.35,10208.0,264.1854,264.2945,263.8183,264.2251,10208.0
2024-03-28 14:50:00,266.38,267.3,266.32,267.07,4128.0,264.2548,265.1675,264.1953,264.9393,4128.0
2024-03-28 15:00:00,267.15,267.33,266.86,267.04,8453.0,265.0187,265.1972,264.731,264.9096,8453.0
2024-03-28 15:10:00,267.13,267.15,266.86,267.06,3852.0,264.9988,265.0187,264.731,264.9294,3852.0
2024-03-28 15:20:00,266.97,267.13,266.88,267.04,5741.0,264.8401,264.9988,264.7508,264.9096,5741.0
2024-03-28 15:30:00,267.04,267.17,266.78,266.81,7357.0,264.9096,265.0385,264.6516,264.6814,7357.0
2024-03-28 15:40:00,266.89,267.08,266.62,267.0,23366.0,264.7608,264.9492,264.4929,264.8699,23366.0
2024-03-28 15:50:00,266.84,268.05,266.64,267.5,92126.0,264.7111,265.9115,264.5127,265.3659,92126.0
2024-04-01 09:30:00,267.98,270.0,264.43,265.3,13194.0,265.8421,267.8459,262.3204,263.1834,13194.0
2024-04-01 09:40:00,265.3,266.17,265.22,266.05,6698.0,263.1834,264.0465,263.1041,263.9275,6698.0
2024-04-01 09:50:00,265.44,266.48,264.81,266.35,5715.0,263.3223,264.354,262.6973,264.2251,5715.0
2024-04-01 10:00:00,266.35,266.35,264.64,264.88,9623.0,264.2251,264.2251,262.5287,262.7668,9623.0
2024-04-01 10:10:00,264.97,265.64,264.87,264.87,2702.0,262.8561,263.5207,262.7569,262.7569,2702.0
2024-04-01 10:20:00,265.02,265.02,262.87,262.97,2604.0,262.9057,262.9057,260.7728,260.872,2604.0
2024-04-01 10:30:00,262.97,262.97,262.27,262.59,8652.0,260.872,260.872,260.1776,260.4951,8652.0
2024-04-01 10:40:00,262.44,262.49,261.91,261.91,1443.0,260.3463,260.3959,259.8205,259.8205,1443.0
2024-04-01 10:50:00,261.73,262.11,261.27,262.11,13139.0,259.6419,260.0189,259.1856,260.0189,13139.0
2024-04-01 11:00:00,262.15,262.18,261.66,261.67,1500.0,260.0586,260.0883,259.5725,259.5824,1500.0
2024-04-01 11:10:00,261.86,262.34,261.82,261.96,3525.0,259.7709,260.2471,259.7312,259.8701,3525.0
2024-04-01 11:20:00,261.65,262.15,261.65,261.92,2212.0,259.5626,260.0586,259.5626,259.8304,2212.0
2024-04-01 11:30:00,261.69,262.17,261.58,262.0,3098.0,259.6022,260.0784,259.4931,259.9098,3098.0
2024-04-01 11:40:00,261.92,262.14,261.77,262.12,1697.0,259.8304,260.0486,259.6816,260.0288,1697.0
2024-04-01 11:50:00,262.26,262.26,261.62,261.85,5555.0,260.1677,260.1677,259.5328,259.761,5555.0
2024-04-01 12:00:00,261.78,262.39,261.68,262.17,7726.0,259.6915,260.2967,259.5923,260.0784,7726.0
2024-04-01 12:10:00,261.96,262.09,261.73,262.0,1500.0,259.8701,259.999,259.6419,259.9098,1500.0
2024-04-01 12:20:00,261.77,262.21,261.76,262.04,1568.0,259.6816,260.1181,259.6717,259.9494,1568.0
2024-04-01 12:30:00,262.2,262.36,262.2,262.36,1000.0,260.1082,260.2669,260.1082,260.2669,1000.0
2024-04-01 12:40:00,262.36,262.59,262.27,262.59,5099.0,260.2669,260.4951,260.1776,260.4951,5099.0
2024-04-01 12:50:00,262.62,262.71,262.13,262.13,3612.0,260.5248,260.6141,260.0387,260.0387,3612.0
2024-04-01 13:00:00,262.24,262.89,262.16,262.72,3537.0,260.1478,260.7927,260.0685,260.624,3537.0
2024-04-01 13:10:00,262.87,262.87,262.53,262.58,2900.0,260.7728,260.7728,260.4355,260.4851,2900.0
2024-04-01 13:20:00,262.5,262.6,262.2,262.54,4485.0,260.4058,260.505,260.1082,260.4455,4485.0
2024-04-01 13:30:00,262.54,262.54,262.1,262.16,3600.0,260.4455,260.4455,260.009,260.0685,3600.0
2024-04-01 13:40:00,262.14,262.56,261.93,262.56,9198.0,260.0486,260.4653,259.8403,260.4653,9198.0
2024-04-01 13:50:00,262.6,262.6,261.44,261.82,3701.0,260.505,260.505,259.3542,259.7312,3701.0
2024-04-01 14:00:00,261.69,261.77,261.43,261.77,1700.0,259.6022,259.6816,259.3443,259.6816,1700.0
2024-04-01 14:10:00,261.77,261.97,261.74,261.84,3968.0,259.6816,259.88,259.6518,259.751,3968.0
2024-04-01 14:20:00,261.81,261.82,261.39,261.39,1800.0,259.7213,259.7312,259.3046,259.3046,1800.0
2024-04-01 14:30:00,261.44,261.5,261.25,261.46,4405.0,259.3542,259.4138,259.1657,259.3741,4405.0
2024-04-01 14:40:00,261.51,261.66,261.45,261.64,3526.0,259.4237,259.5725,259.3642,259.5526,3526.0
2024-04-01 14:50:00,261.67,261.75,261.52,261.54,3300.0,259.5824,259.6618,259.4336,259.4534,3300.0
2024-04-01 15:00:00,261.43,261.48,261.13,261.17,4541.0,259.3443,259.3939,259.0467,259.0864,4541.0
2024-04-01 15:10:00,261.3,261.44,260.9,261.35,5839.0,259.2153,259.3542,258.8185,259.2649,5839.0
2024-04-01 15:20:00,261.46,261.88,261.46,261.77,4310.0,259.3741,259.7907,259.3741,259.6816,4310.0
2024-04-01 15:30:00,261.79,261.79,261.26,261.39,5017.0,259.7014,259.7014,259.1757,259.3046,5017.0
2024-04-01 15:40:00,261.37,261.71,261.18,261.24,13008.0,259.2848,259.6221,259.0963,259.1558,13008.0
2024-04-01 15:50:00,261.21,261.44,260.64,260.79,50019.0,259.1261,259.3542,258.5606,258.7094,50019.0
2024-04-02 09:30:00,257.0,257.54,253.29,253.95,18980.0,254.9497,255.4853,251.2693,251.924,18980.0
2024-04-02 09:40:00,253.88,254.16,250.15,251.93,31576.0,251.8545,252.1323,248.1543,249.9201,31576.0
2024-04-02 09:50:00,251.93,252.88,250.92,252.87,9681.0,249.9201,250.8625,248.9182,250.8526,9681.0
2024-04-02 10:00:00,252.76,253.51,252.59,253.14,12924.0,250.7435,251.4875,250.5748,251.1204,12924.0
2024-04-02 10:10:00,252.51,252.82,252.0,252.11,16219.0,250.4955,250.803,249.9895,250.0987,16219.0
2024-04-02 10:20:00,251.96,252.27,251.5,252.27,18037.0,249.9499,250.2574,249.4935,250.2574,18037.0
2024-04-02 10:30:00,252.08,254.07,252.08,253.63,9222.0,250.0689,252.043,250.0689,251.6065,9222.0
2024-04-02 10:40:00,253.9,254.78,253.77,253.92,20962.0,251.8744,252.7474,251.7454,251.8942,20962.0
2024-04-02 10:50:00,253.9,254.64,253.9,254.63,29503.0,251.8744,252.6085,251.8744,252.5986,29503.0
2024-04-02 11:00:00,254.74,255.21,254.7,254.84,4590.0,252.7077,253.1739,252.668,252.8069,4590.0
2024-04-02 11:10:00,254.84,255.13,254.8,255.01,6739.0,252.8069,253.0946,252.7672,252.9755,6739.0
2024-04-02 11:20:00,254.97,254.97,254.67,254.71,4611.0,252.9358,252.9358,252.6382,252.6779,4611.0
2024-04-02 11:30:00,254.63,255.05,254.01,254.01,4558.0,252.5986,253.0152,251.9835,251.9835,4558.0
2024-04-02 11:40:00,253.81,254.51,253.68,254.51,3302.0,251.7851,252.4795,251.6561,252.4795,3302.0
2024-04-02 11:50:00,254.65,254.88,254.54,254.63,1886.0,252.6184,252.8466,252.5093,252.5986,1886.0
2024-04-02 12:00:00,254.58,254.64,253.98,254.07,16264.0,252.549,252.6085,251.9537,252.043,16264.0
2024-04-02 12:10:00,254.07,254.61,254.07,254.56,10427.0,252.043,252.5787,252.043,252.5291,10427.0
2024-04-02 12:20:00,254.4,255.26,254.4,255.07,8129.0,252.3704,253.2235,252.3704,253.0351,8129.0
2024-04-02 12:30:00,255.07,255.79,254.92,255.79,18772.0,253.0351,253.7493,252.8862,253.7493,18772.0
2024-04-02 12:40:00,255.87,255.87,255.4,255.77,2195.0,253.8287,253.8287,253.3624,253.7295,2195.0
2024-04-02 12:50:00,255.53,255.53,255.03,255.03,2300.0,253.4914,253.4914,252.9954,252.9954,2300.0
2024-04-02 13:00:00,254.92,255.35,254.92,255.34,1883.0,252.8862,253.3128,252.8862,253.3029,1883.0
2024-04-02 13:10:00,255.55,255.61,255.33,255.33,1200.0,253.5112,253.5707,253.293,253.293,1200.0
2024-04-02 13:20:00,255.44,255.52,254.93,254.95,11245.0,253.4021,253.4815,252.8962,252.916,11245.0
2024-04-02 13:30:00,254.82,255.0,254.45,254.86,18475.0,252.787,252.9656,252.42,252.8267,18475.0
2024-04-02 13:40:00,255.0,255.57,254.86,255.57,3201.0,252.9656,253.5311,252.8267,253.5311,3201.0
2024-04-02 13:50:00,255.58,255.92,255.28,255.28,3906.0,253.541,253.8783,253.2434,253.2434,3906.0
2024-04-02 14:00:00,255.14,255.14,254.57,254.7,4847.0,253.1045,253.1045,252.539,252.668,4847.0
2024-04-02 14:10:00,254.89,255.34,254.89,255.34,2686.0,252.8565,253.3029,252.8565,253.3029,2686.0
2024-04-02 14:20:00,255.42,256.29,255.42,256.04,6438.0,253.3823,254.2453,253.3823,253.9973,6438.0
2024-04-02 14:30:00,256.05,256.2,255.8,256.09,19257.0,254.0072,254.156,253.7592,254.0469,19257.0
2024-04-02 14:40:00,256.08,256.31,255.83,256.0,2891.0,254.037,254.2652,253.789,253.9576,2891.0
2024-04-02 14:50:00,255.95,256.04,255.83,256.04,2100.0,253.908,253.9973,253.789,253.9973,2100.0
2024-04-02 15:00:00,256.04,256.17,255.91,256.07,3165.0,253.9973,254.1263,253.8683,254.0271,3165.0
2024-04-02 15:10:00,256.16,256.36,255.88,255.92,5456.0,254.1164,254.3148,253.8386,253.8783,5456.0
2024-04-02 15:20:00,255.85,256.39,255.85,256.19,10121.0,253.8088,254.3445,253.8088,254.1461,10121.0
2024-04-02 15:30:00,256.2,257.05,255.84,256.86,35583.0,254.156,254.9993,253.7989,254.8108,35583.0
2024-04-02 15:40:00,256.92,257.1,256.26,256.26,12081.0,254.8703,255.0489,254.2156,254.2156,12081.0
2024-04-02 15:50:00,256.37,256.49,255.64,255.82,61750.0,254.3247,254.4437,253.6005,253.7791,61750.0
2024-04-03 09:30:00,252.95,255.89,252.95,254.99,23162.0,250.932,253.8485,250.932,252.9557,23162.0
2024-04-03 09:40:00,255.0,255.03,255.0,255.02,3452.0,252.9656,252.9954,252.9656,252.9854,3452.0
2024-04-03 09:50:00,254.49,254.96,254.43,254.54,2903.0,252.4597,252.9259,252.4002,252.5093,2903.0
2024-04-03 10:00:00,254.88,255.72,254.79,255.44,9719.0,252.8466,253.6799,252.7573,253.4021,9719.0
2024-04-03 10:10:00,255.25,255.89,255.25,255.64,6496.0,253.2136,253.8485,253.2136,253.6005,6496.0
2024-04-03 10:20:00,255.74,255.75,255.38,255.38,1486.0,253.6997,253.7096,253.3426,253.3426,1486.0
2024-04-03 10:30:00,255.53,255.75,255.19,255.2,8135.0,253.4914,253.7096,253.1541,253.164,8135.0
2024-04-03 10:40:00,255.15,256.28,255.11,256.11,23339.0,253.1144,254.2354,253.0747,254.0668,23339.0
2024-04-03 10:50:00,256.15,257.22,256.01,257.08,3638.0,254.1064,255.1679,253.9676,255.029,3638.0
2024-04-03 11:00:00,257.14,257.14,256.58,256.74,4381.0,255.0885,255.0885,254.533,254.6917,4381.0
2024-04-03 11:10:00,256.71,256.98,256.69,256.97,1634.0,254.662,254.9298,254.6421,254.9199,1634.0
2024-04-03 11:20:00,257.18,257.61,257.18,257.55,2536.0,255.1282,255.5548,255.1282,255.4953,2536.0
2024-04-03 11:30:00,257.51,257.51,257.2,257.38,1224.0,255.4556,255.4556,255.1481,255.3266,1224.0
2024-04-03 11:40:00,257.42,257.43,257.07,257.07,4367.0,255.3663,255.3762,255.0191,255.0191,4367.0
2024-04-03 11:50:00,257.09,257.28,256.57,256.57,3011.0,255.0389,255.2274,254.5231,254.5231,3011.0
2024-04-03 12:00:00,256.45,256.59,256.19,256.58,3560.0,254.404,254.5429,254.1461,254.533,3560.0
2024-04-03 12:10:00,256.68,256.68,256.35,256.59,7150.0,254.6322,254.6322,254.3048,254.5429,7150.0
2024-04-03 12:20:00,256.53,256.53,255.93,256.47,4646.0,254.4834,254.4834,253.8882,254.4239,4646.0
2024-04-03 12:30:00,256.63,257.24,256.22,256.25,5086.0,254.5826,255.1877,254.1759,254.2056,5086.0
2024-04-03 12:40:00,256.49,256.68,256.45,256.55,13349.0,254.4437,254.6322,254.404,254.5032,13349.0
2024-04-03 12:50:00,256.45,256.8,256.34,256.49,4670.0,254.404,254.7512,254.2949,254.4437,4670.0
2024-04-03 13:00:00,256.62,256.62,256.1,256.13,2496.0,254.5727,254.5727,254.0568,254.0866,2496.0
2024-04-03 13:10:00,256.3,256.3,255.49,255.67,1769.0,254.2552,254.2552,253.4517,253.6303,1769.0
2024-04-03 13:20:00,255.57,255.99,255.54,255.54,2863.0,253.5311,253.9477,253.5013,253.5013,2863.0
2024-04-03 13:30:00,255.64,256.54,255.63,255.97,17028.0,253.6005,254.4933,253.5906,253.9279,17028.0
2024-04-03 13:40:00,256.04,256.4,256.04,256.33,3344.0,253.9973,254.3544,253.9973,254.285,3344.0
2024-04-03 13:50:00,256.4,256.46,255.96,255.97,5432.0,254.3544,254.414,253.918,253.9279,5432.0
2024-04-03 14:00:00,256.03,256.51,255.81,256.1,17282.0,253.9874,254.4636,253.7691,254.0568,17282.0
2024-04-03 14:10:00,256.27,256.28,256.12,256.12,2727.0,254.2255,254.2354,254.0767,254.0767,2727.0
2024-04-03 14:20:00,256.18,256.18,255.94,255.94,1607.0,254.1362,254.1362,253.8981,253.8981,1607.0
2024-04-03 14:30:00,255.93,256.28,255.8,256.28,8984.0,253.8882,254.2354,253.7592,254.2354,8984.0
2024-04-03 14:40:00,256.2,256.28,256.03,256.19,1505.0,254.156,254.2354,253.9874,254.1461,1505.0
2024-04-03 14:50:00,256.16,256.17,255.93,256.02,6568.0,254.1164,254.1263,253.8882,253.9775,6568.0
2024-04-03 15:00:00,255.98,256.18,255.87,256.05,2942.0,253.9378,254.1362,253.8287,254.0072,2942.0
2024-04-03 15:10:00,255.99,256.15,255.1,255.65,17765.0,253.9477,254.1064,253.0648,253.6104,17765.0
2024-04-03 15:20:00,255.74,256.08,255.51,255.76,8048.0,253.6997,254.037,253.4715,253.7195,8048.0
2024-04-03 15:30:00,255.72,256.31,255.65,256.14,6113.0,253.6799,254.2652,253.6104,254.0965,6113.0
2024-04-03 15:40:00,256.2,256.71,256.2,256.61,9951.0,254.156,254.662,254.156,254.5628,9951.0
2024-04-03 15:50:00,256.68,256.75,255.76,256.15,44447.0,254.6322,254.7016,253.7195,254.1064,44447.0
2024-04-04 09:30:00,258.77,259.85,258.66,259.55,9267.0,256.7055,257.7769,256.5964,257.4793,9267.0
2024-04-04 09:40:00,259.6,260.52,259.37,260.07,5140.0,257.5289,258.4416,257.3007,257.9952,5140.0
2024-04-04 09:50:00,260.01,260.01,259.24,259.24,700.0,257.9356,257.9356,257.1718,257.1718,700.0
2024-04-04 10:00:00,259.24,259.32,258.64,258.95,2711.0,257.1718,257.2511,256.5766,256.8841,2711.0
2024-04-04 10:10:00,258.97,259.08,258.72,258.83,1100.0,256.9039,257.0131,256.6559,256.7651,1100.0
2024-04-04 10:20:00,258.76,259.55,258.76,259.55,3441.0,256.6956,257.4793,256.6956,257.4793,3441.0
2024-04-04 10:30:00,259.48,259.54,258.77,258.77,7903.0,257.4099,257.4694,256.7055,256.7055,7903.0
2024-04-04 10:40:00,258.78,258.96,258.0,258.45,18295.0,256.7155,256.894,255.9417,256.3881,18295.0
2024-04-04 10:50:00,258.28,258.44,258.15,258.42,1927.0,256.2194,256.3782,256.0905,256.3583,1927.0
2024-04-04 11:00:00,258.38,258.52,258.21,258.39,1815.0,256.3186,256.4575,256.15,256.3286,1815.0
2024-04-04 11:10:00,258.55,258.6,258.44,258.52,1019.0,256.4873,256.5369,256.3782,256.4575,1019.0
2024-04-04 11:20:00,258.29,259.06,258.28,258.92,4392.0,256.2294,256.9932,256.2194,256.8543,4392.0
2024-04-04 11:30:00,259.09,259.2,258.68,258.77,2650.0,257.023,257.1321,256.6163,256.7055,2650.0
2024-04-04 11:40:00,258.79,258.79,258.21,258.21,1482.0,256.7254,256.7254,256.15,256.15,1482.0
2024-04-04 11:50:00,258.24,258.24,257.99,258.07,1218.0,256.1798,256.1798,255.9318,256.0111,1218.0
2024-04-04 12:00:00,258.19,258.32,257.97,258.21,4208.0,256.1302,256.2591,255.9119,256.15,4208.0
2024-04-04 12:10:00,258.23,258.29,258.02,258.07,1326.0,256.1698,256.2294,255.9615,256.0111,1326.0
2024-04-04 12:20:00,258.06,258.21,257.65,257.66,2787.0,256.0012,256.15,255.5945,255.6044,2787.0
2024-04-04 12:30:00,257.72,257.73,256.74,256.88,3103.0,255.6639,255.6738,254.6917,254.8306,3103.0
2024-04-04 12:40:00,256.85,257.1,256.81,256.93,1786.0,254.8009,255.0489,254.7612,254.8802,1786.0
2024-04-04 12:50:00,257.09,257.51,256.75,257.32,4223.0,255.0389,255.4556,254.7016,255.2671,4223.0
2024-04-04 13:00:00,257.35,257.35,257.07,257.28,1973.0,255.2969,255.2969,255.0191,255.2274,1973.0
2024-04-04 13:10:00,257.28,257.28,257.28,257.28,0.0,255.2274,255.2274,255.2274,255.2274,0.0
2024-04-04 13:20:00,257.09,257.22,257.09,257.22,1596.0,255.0389,255.1679,255.0389,255.1679,1596.0
2024-04-04 13:30:00,257.37,257.68,257.17,257.54,2429.0,255.3167,255.6242,255.1183,255.4853,2429.0
2024-04-04 13:40:00,257.48,257.48,257.18,257.19,900.0,255.4258,255.4258,255.1282,255.1381,900.0
2024-04-04 13:50:00,257.16,257.21,256.33,256.49,3558.0,255.1084,255.158,254.285,254.4437,3558.0
2024-04-04 14:00:00,256.59,256.72,256.02,256.05,3040.0,254.5429,254.6719,253.9775,254.0072,3040.0
2024-04-04 14:10:00,255.89,255.93,255.11,255.17,4700.0,253.8485,253.8882,253.0747,253.1343,4700.0
2024-04-04 14:20:00,255.14,255.37,254.65,254.65,2713.0,253.1045,253.3327,252.6184,252.6184,2713.0
2024-04-04 14:30:00,254.56,254.56,253.63,254.08,4591.0,252.5291,252.5291,251.6065,252.0529,4591.0
2024-04-04 14:40:00,253.96,254.24,253.35,254.01,5268.0,251.9339,252.2117,251.3288,251.9835,5268.0
2024-04-04 14:50:00,253.91,254.2,252.8,253.12,21861.0,251.8843,252.172,250.7832,251.1006,21861.0
2024-04-04 15:00:00,253.2,254.03,252.74,253.9,10544.0,251.18,252.0033,250.7236,251.8744,10544.0
2024-04-04 15:10:00,253.64,253.69,253.09,253.17,3265.0,251.6165,251.6661,251.0708,251.1502,3265.0
2024-04-04 15:20:00,253.31,253.62,252.38,252.38,6737.0,251.2891,251.5966,250.3665,250.3665,6737.0
2024-04-04 15:30:00,252.33,252.67,252.02,252.29,11715.0,250.3169,250.6542,250.0094,250.2772,11715.0
2024-04-04 15:40:00,252.49,252.94,252.17,252.87,8611.0,250.4756,250.922,250.1582,250.8526,8611.0
2024-04-04 15:50:00,252.88,253.3,251.94,252.0,42917.0,250.8625,251.2792,249.93,249.9895,42917.0
2024-04-05 09:30:00,251.13,251.35,250.01,251.34,5753.0,249.1265,249.3447,248.0154,249.3348,5753.0
2024-04-05 09:40:00,250.85,252.52,250.41,251.59,9408.0,248.8487,250.5054,248.4122,249.5828,9408.0
2024-04-05 09:50:00,251.92,252.35,251.51,252.14,7793.0,249.9102,250.3368,249.5035,250.1284,7793.0
2024-04-05 10:00:00,252.14,252.76,251.19,251.83,16134.0,250.1284,250.7435,249.186,249.8209,16134.0
2024-04-05 10:10:00,251.96,252.17,251.64,252.04,5515.0,249.9499,250.1582,249.6324,250.0292,5515.0
2024-04-05 10:20:00,252.0,252.0,250.71,251.06,10119.0,249.9895,249.9895,248.7098,249.057,10119.0
2024-04-05 10:30:00,251.06,252.43,251.01,252.13,7268.0,249.057,250.4161,249.0074,250.1185,7268.0
2024-04-05 10:40:00,251.99,252.67,251.99,252.67,3830.0,249.9796,250.6542,249.9796,250.6542,3830.0
2024-04-05 10:50:00,252.67,254.38,252.67,254.19,1996.0,250.6542,252.3506,250.6542,252.1621,1996.0
2024-04-05 11:00:00,254.17,254.17,253.46,253.67,2164.0,252.1422,252.1422,251.4379,251.6462,2164.0
2024-04-05 11:10:00,253.75,253.93,253.47,253.93,2833.0,251.7256,251.9041,251.4478,251.9041,2833.0
2024-04-05 11:20:00,253.67,254.1,253.65,254.09,1715.0,251.6462,252.0728,251.6264,252.0629,1715.0
2024-04-05 11:30:00,254.32,254.32,253.8,254.07,5671.0,252.291,252.291,251.7752,252.043,5671.0
2024-04-05 11:40:00,254.39,254.83,254.36,254.81,12592.0,252.3605,252.797,252.3307,252.7771,12592.0
2024-04-05 11:50:00,254.81,255.39,254.63,255.14,16215.0,252.7771,253.3525,252.5986,253.1045,16215.0
2024-04-05 12:00:00,255.25,255.34,255.2,255.25,7541.0,253.2136,253.3029,253.164,253.2136,7541.0
2024-04-05 12:10:00,255.37,255.59,255.36,255.44,2810.0,253.3327,253.5509,253.3227,253.4021,2810.0
2024-04-05 12:20:00,255.47,255.7,255.43,255.43,2668.0,253.4319,253.66,253.3922,253.3922,2668.0
2024-04-05 12:30:00,255.44,255.44,254.73,254.74,2081.0,253.4021,253.4021,252.6978,252.7077,2081.0
2024-04-05 12:40:00,254.77,255.07,254.65,254.66,3808.0,252.7374,253.0351,252.6184,252.6283,3808.0
2024-04-05 12:50:00,254.76,255.09,254.72,255.03,2863.0,252.7275,253.0549,252.6878,252.9954,2863.0
2024-04-05 13:00:00,255.03,255.03,254.46,255.0,10694.0,252.9954,252.9954,252.4299,252.9656,10694.0
2024-04-05 13:10:00,255.08,255.1,254.84,254.99,1299.0,253.045,253.0648,252.8069,252.9557,1299.0
2024-04-05 13:20:00,255.16,255.19,254.92,255.11,2102.0,253.1243,253.1541,252.8862,253.0747,2102.0
2024-04-05 13:30:00,255.19,255.52,255.19,255.3,1512.0,253.1541,253.4815,253.1541,253.2632,1512.0
2024-04-05 13:40:00,255.5,255.54,254.71,254.87,2214.0,253.4616,253.5013,252.6779,252.8366,2214.0
2024-04-05 13:50:00,254.9,255.21,254.51,255.21,8194.0,252.8664,253.1739,252.4795,253.1739,8194.0
2024-04-05 14:00:00,254.8,255.82,254.53,255.82,2316.0,252.7672,253.7791,252.4994,253.7791,2316.0
2024-04-05 14:10:00,255.98,255.98,255.57,255.59,1542.0,253.9378,253.9378,253.5311,253.5509,1542.0
2024-04-05 14:20:00,255.59,255.96,255.51,255.7,2938.0,253.5509,253.918,253.4715,253.66,2938.0
2024-04-05 14:30:00,255.76,256.0,255.68,255.68,2152.0,253.7195,253.9576,253.6402,253.6402,2152.0
2024-04-05 14:40:00,255.94,256.05,255.49,255.58,3538.0,253.8981,254.0072,253.4517,253.541,3538.0
2024-04-05 14:50:00,255.58,255.6,255.36,255.48,2100.0,253.541,253.5608,253.3227,253.4418,2100.0
2024-04-05 15:00:00,255.63,255.83,255.31,255.37,3861.0,253.5906,253.789,253.2731,253.3327,3861.0
2024-04-05 15:10:00,255.39,256.02,255.38,255.73,5066.0,253.3525,253.9775,253.3426,253.6898,5066.0
2024-04-05 15:20:00,255.73,256.05,255.36,255.71,5551.0,253.6898,254.0072,253.3227,253.6699,5551.0
2024-04-05 15:30:00,255.65,256.47,255.65,255.95,53882.0,253.6104,254.4239,253.6104,253.908,53882.0
2024-04-05 15:40:00,256.02,256.02,255.22,255.3,6645.0,253.9775,253.9775,253.1839,253.2632,6645.0
2024-04-05 15:50:00,255.43,256.24,255.4,256.22,60514.0,253.3922,254.1957,253.3624,254.1759,60514.0
2024-04-08 09:30:00,257.03,257.75,256.64,257.22,8251.0,254.9794,255.6937,254.5925,255.1679,8251.0
2024-04-08 09:40:00,257.22,257.87,257.16,257.7,3705.0,255.1679,255.8127,255.1084,255.6441,3705.0
2024-04-08 09:50:00,257.38,257.9,257.28,257.61,2700.0,255.3266,255.8425,255.2274,255.5548,2700.0
2024-04-08 10:00:00,257.62,257.71,257.0,257.26,6003.0,255.5647,255.654,254.9497,255.2076,6003.0
2024-04-08 10:10:00,257.52,257.9,257.3,257.79,19414.0,255.4655,255.8425,255.2473,255.7334,19414.0
2024-04-08 10:20:00,257.93,258.42,257.72,258.42,7421.0,255.8722,256.3583,255.6639,256.3583,7421.0
2024-04-08 10:30:00,258.45,258.75,258.41,258.57,5449.0,256.3881,256.6857,256.3484,256.5071,5449.0
2024-04-08 10:40:00,258.54,258.62,258.31,258.51,4998.0,256.4774,256.5567,256.2492,256.4476,4998.0
2024-04-08 10:50:00,258.52,259.04,258.52,258.97,5400.0,256.4575,256.9734,256.4575,256.9039,5400.0
2024-04-08 11:00:00,258.97,259.14,258.35,258.84,12644.0,256.9039,257.0726,256.2889,256.775,12644.0
2024-04-08 11:10:00,259.07,259.19,258.78,259.19,4809.0,257.0031,257.1222,256.7155,257.1222,4809.0
2024-04-08 11:20:00,258.99,259.17,258.79,259.04,6730.0,256.9238,257.1023,256.7254,256.9734,6730.0
2024-04-08 11:30:00,259.04,259.31,258.0,258.17,12352.0,256.9734,257.2412,255.9417,256.1103,12352.0
2024-04-08 11:40:00,258.13,258.28,257.91,258.06,10667.0,256.0706,256.2194,255.8524,256.0012,10667.0
2024-04-08 11:50:00,258.06,258.26,258.01,258.13,6123.0,256.0012,256.1996,255.9516,256.0706,6123.0
2024-04-08 12:00:00,258.1,258.46,257.98,258.23,6201.0,256.0409,256.398,255.9218,256.1698,6201.0
2024-04-08 12:10:00,258.11,258.53,257.93,258.51,4771.0,256.0508,256.4674,255.8722,256.4476,4771.0
2024-04-08 12:20:00,258.63,258.79,258.34,258.78,3315.0,256.5666,256.7254,256.279,256.7155,3315.0
2024-04-08 12:30:00,258.52,258.54,258.14,258.17,3000.0,256.4575,256.4774,256.0806,256.1103,3000.0
2024-04-08 12:40:00,258.25,258.37,257.81,258.01,2300.0,256.1897,256.3087,255.7532,255.9516,2300.0
2024-04-08 12:50:00,257.99,258.38,257.99,258.23,2773.0,255.9318,256.3186,255.9318,256.1698,2773.0
2024-04-08 13:00:00,258.25,258.25,257.88,257.96,2933.0,256.1897,256.1897,255.8226,255.902,2933.0
2024-04-08 13:10:00,257.92,258.25,257.8,257.96,6210.0,255.8623,256.1897,255.7433,255.902,6210.0
2024-04-08 13:20:00,257.9,258.19,257.69,258.11,5863.0,255.8425,256.1302,255.6341,256.0508,5863.0
2024-04-08 13:30:00,258.13,258.27,258.12,258.17,2042.0,256.0706,256.2095,256.0607,256.1103,2042.0
2024-04-08 13:40:00,258.17,258.33,258.05,258.26,2904.0,256.1103,256.269,255.9913,256.1996,2904.0
2024-04-08 13:50:00,258.28,258.71,258.26,258.71,2958.0,256.2194,256.646,256.1996,256.646,2958.0
2024-04-08 14:00:00,258.75,258.89,258.57,258.89,2439.0,256.6857,256.8246,256.5071,256.8246,2439.0
2024-04-08 14:10:00,258.87,258.87,258.59,258.59,3013.0,256.8047,256.8047,256.527,256.527,3013.0
2024-04-08 14:20:00,258.62,258.62,258.1,258.12,2344.0,256.5567,256.5567,256.0409,256.0607,2344.0
2024-04-08 14:30:00,257.8,258.32,257.55,258.31,9584.0,255.7433,256.2591,255.4953,256.2492,9584.0
2024-04-08 14:40:00,258.32,258.32,258.17,258.3,2502.0,256.2591,256.2591,256.1103,256.2393,2502.0
2024-04-08 14:50:00,258.31,258.51,258.3,258.51,4700.0,256.2492,256.4476,256.2393,256.4476,4700.0
2024-04-08 15:00:00,258.54,258.64,258.34,258.63,5536.0,256.4774,256.5766,256.279,256.5666,5536.0
2024-04-08 15:10:00,258.6,258.6,258.41,258.5,2200.0,256.5369,256.5369,256.3484,256.4377,2200.0
2024-04-08 15:20:00,258.49,258.53,258.15,258.37,3716.0,256.4278,256.4674,256.0905,256.3087,3716.0
2024-04-08 15:30:00,258.31,258.56,257.82,257.95,5527.0,256.2492,256.4972,255.7631,255.8921,5527.0
2024-04-08 15:40:00,258.02,258.37,257.97,258.37,6894.0,255.9615,256.3087,255.9119,256.3087,6894.0
2024-04-08 15:50:00,258.53,259.06,258.26,259.03,52815.0,256.4674,256.9932,256.1996,256.9635,52815.0
2024-04-09 09:30:00,261.55,262.11,260.0,260.24,14760.0,259.4634,260.0189,257.9257,258.1638,14760.0
2024-04-09 09:40:00,260.21,260.72,259.85,260.23,1751.0,258.134,258.64,257.7769,258.1539,1751.0
2024-04-09 09:50:00,259.97,261.01,259.97,260.44,1705.0,257.896,258.9277,257.896,258.3622,1705.0
2024-04-09 10:00:00,260.71,262.25,260.71,262.2,11402.0,258.6301,260.1578,258.6301,260.1082,11402.0
2024-04-09 10:10:00,262.06,262.49,261.89,262.49,5474.0,259.9693,260.3959,259.8006,260.3959,5474.0
2024-04-09 10:20:00,262.57,263.08,262.11,262.21,12532.0,260.4752,260.9811,260.0189,260.1181,12532.0
2024-04-09 10:30:00,261.54,261.78,259.28,259.28,11645.0,259.4534,259.6915,257.2115,257.2115,11645.0
2024-04-09 10:40:00,259.27,259.72,259.25,259.6,7269.0,257.2015,257.648,257.1817,257.5289,7269.0
2024-04-09 10:50:00,259.41,260.23,259.41,260.18,12753.0,257.3404,258.1539,257.3404,258.1043,12753.0
2024-04-09 11:00:00,260.16,261.05,260.15,261.05,9373.0,258.0844,258.9673,258.0745,258.9673,9373.0
2024-04-09 11:10:00,260.88,261.18,260.87,261.14,3426.0,258.7987,259.0963,258.7888,259.0566,3426.0
2024-04-09 11:20:00,261.13,261.36,261.13,261.28,9130.0,259.0467,259.2749,259.0467,259.1955,9130.0
2024-04-09 11:30:00,261.28,261.77,261.21,261.67,11304.0,259.1955,259.6816,259.1261,259.5824,11304.0
2024-04-09 11:40:00,261.58,262.05,261.42,261.94,4133.0,259.4931,259.9594,259.3344,259.8502,4133.0
2024-04-09 11:50:00,261.92,262.16,261.83,262.06,12020.0,259.8304,260.0685,259.7411,259.9693,12020.0
2024-04-09 12:00:00,262.12,262.27,261.8,262.27,5858.0,260.0288,260.1776,259.7114,260.1776,5858.0
2024-04-09 12:10:00,262.17,262.38,262.15,262.32,7883.0,260.0784,260.2867,260.0586,260.2272,7883.0
2024-04-09 12:20:00,262.25,262.38,262.09,262.21,5937.0,260.1578,260.2867,259.999,260.1181,5937.0
2024-04-09 12:30:00,262.22,262.69,262.21,262.67,5876.0,260.128,260.5943,260.1181,260.5744,5876.0
2024-04-09 12:40:00,262.56,262.74,262.5,262.59,3175.0,260.4653,260.6439,260.4058,260.4951,3175.0
2024-04-09 12:50:00,262.56,262.67,262.36,262.67,3037.0,260.4653,260.5744,260.2669,260.5744,3037.0
2024-04-09 13:00:00,262.5,262.9,262.48,262.9,2829.0,260.4058,260.8026,260.3859,260.8026,2829.0
2024-04-09 13:10:00,262.79,262.79,262.54,262.65,1255.0,260.6935,260.6935,260.4455,260.5546,1255.0
2024-04-09 13:20:00,262.71,262.77,262.49,262.65,3574.0,260.6141,260.6736,260.3959,260.5546,3574.0
2024-04-09 13:30:00,262.76,262.81,262.4,262.58,8774.0,260.6637,260.7133,260.3066,260.4851,8774.0
2024-04-09 13:40:00,262.47,262.49,261.23,261.42,2600.0,260.376,260.3959,259.1459,259.3344,2600.0
2024-04-09 13:50:00,261.19,261.27,261.02,261.13,1558.0,259.1062,259.1856,258.9376,259.0467,1558.0
2024-04-09 14:00:00,261.0,261.29,260.8,261.26,3939.0,258.9177,259.2054,258.7193,259.1757,3939.0
2024-04-09 14:10:00,261.36,261.52,261.15,261.52,3691.0,259.2749,259.4336,259.0665,259.4336,3691.0
2024-04-09 14:20:00,261.54,261.62,261.33,261.33,1500.0,259.4534,259.5328,259.2451,259.2451,1500.0
2024-04-09 14:30:00,261.33,261.37,261.09,261.22,4364.0,259.2451,259.2848,259.007,259.136,4364.0
2024-04-09 14:40:00,261.06,261.28,261.06,261.15,2810.0,258.9773,259.1955,258.9773,259.0665,2810.0
2024-04-09 14:50:00,261.2,261.42,261.16,261.37,4199.0,259.1161,259.3344,259.0765,259.2848,4199.0
2024-04-09 15:00:00,261.38,261.38,260.76,260.76,4873.0,259.2947,259.2947,258.6797,258.6797,4873.0
2024-04-09 15:10:00,260.59,261.28,260.5,261.25,7531.0,258.511,259.1955,258.4217,259.1657,7531.0
2024-04-09 15:20:00,261.23,262.37,261.22,262.37,12510.0,259.1459,260.2768,259.136,260.2768,12510.0
2024-04-09 15:30:00,262.29,262.71,261.91,261.92,5167.0,260.1974,260.6141,259.8205,259.8304,5167.0
2024-04-09 15:40:00,262.02,262.37,261.85,262.24,16245.0,259.9296,260.2768,259.761,260.1478,16245.0
2024-04-09 15:50:00,262.21,263.21,262.08,262.76,40162.0,260.1181,261.1101,259.9891,260.6637,40162.0
2024-04-10 09:30:00,254.1,254.1,250.34,252.13,44125.0,252.0728,252.0728,248.3428,250.1185,44125.0
2024-04-10 09:40:00,251.58,253.38,251.58,252.93,29932.0,249.5729,251.3585,249.5729,250.9121,29932.0
2024-04-10 09:50:00,252.93,253.61,251.82,252.29,58967.0,250.9121,251.5867,249.811,250.2772,58967.0
2024-04-10 10:00:00,252.19,252.19,250.53,251.78,7725.0,250.178,250.178,248.5313,249.7713,7725.0
2024-04-10 10:10:00,251.43,253.14,251.32,253.0,16511.0,249.4241,251.1204,249.315,250.9816,16511.0
2024-04-10 10:20:00,253.0,253.0,252.32,252.95,11133.0,250.9816,250.9816,250.307,250.932,11133.0
2024-04-10 10:30:00,253.02,253.23,252.69,252.97,18305.0,251.0014,251.2097,250.674,250.9518,18305.0
2024-04-10 10:40:00,252.91,253.32,252.91,253.19,7049.0,250.8923,251.299,250.8923,251.17,7049.0
2024-04-10 10:50:00,253.06,253.19,252.38,252.52,6996.0,251.0411,251.17,250.3665,250.5054,6996.0
2024-04-10 11:00:00,252.45,252.6,251.38,251.48,5807.0,250.436,250.5848,249.3745,249.4737,5807.0
2024-04-10 11:10:00,251.49,251.72,251.3,251.45,5816.0,249.4836,249.7118,249.2951,249.4439,5816.0
2024-04-10 11:20:00,251.47,251.8,251.47,251.59,4571.0,249.4638,249.7911,249.4638,249.5828,4571.0
2024-04-10 11:30:00,251.59,252.0,250.73,250.74,30973.0,249.5828,249.9895,248.7297,248.7396,30973.0
2024-04-10 11:40:00,250.69,250.69,249.49,249.81,6517.0,248.69,248.69,247.4996,247.817,6517.0
2024-04-10 11:50:00,249.82,250.88,249.81,250.82,6147.0,247.8269,248.8785,247.817,248.819,6147.0
2024-04-10 12:00:00,250.83,251.05,250.6,250.89,4854.0,248.8289,249.0471,248.6007,248.8884,4854.0
2024-04-10 12:10:00,250.85,251.01,250.63,250.77,5034.0,248.8487,249.0074,248.6305,248.7694,5034.0
2024-04-10 12:20:00,250.83,251.01,250.82,250.93,3573.0,248.8289,249.0074,248.819,248.9281,3573.0
2024-04-10 12:30:00,250.94,251.11,250.62,250.77,7791.0,248.938,249.1066,248.6206,248.7694,7791.0
2024-04-10 12:40:00,250.77,250.77,250.18,250.44,11819.0,248.7694,248.7694,248.1841,248.442,11819.0
2024-04-10 12:50:00,250.49,251.25,250.15,251.15,12916.0,248.4916,249.2455,248.1543,249.1463,12916.0
2024-04-10 13:00:00,251.3,252.03,249.61,249.61,30795.0,249.2951,250.0193,247.6186,247.6186,30795.0
2024-04-10 13:10:00,249.75,250.04,249.24,249.84,13757.0,247.7575,248.0452,247.2516,247.8468,13757.0
2024-04-10 13:20:00,249.84,252.02,249.8,250.97,38571.0,247.8468,250.0094,247.8071,248.9678,38571.0
2024-04-10 13:30:00,250.85,250.85,249.06,249.27,4534.0,248.8487,248.8487,247.073,247.2813,4534.0
2024-04-10 13:40:00,249.13,249.46,248.76,249.34,9253.0,247.1424,247.4698,246.7754,247.3508,9253.0
2024-04-10 13:50:00,249.36,250.37,249.02,249.87,6873.0,247.3706,248.3725,247.0333,247.8765,6873.0
2024-04-10 14:00:00,250.08,250.12,249.44,249.84,2847.0,248.0849,248.1245,247.45,247.8468,2847.0
2024-04-10 14:10:00,249.68,249.89,248.82,248.82,4676.0,247.6881,247.8964,246.8349,246.8349,4676.0
2024-04-10 14:20:00,249.09,249.23,248.02,248.17,6817.0,247.1028,247.2416,246.0413,246.1901,6817.0
2024-04-10 14:30:00,248.33,248.84,248.33,248.6,4735.0,246.3488,246.8548,246.3488,246.6167,4735.0
2024-04-10 14:40:00,248.69,248.82,248.38,248.4,3909.0,246.706,246.8349,246.3984,246.4183,3909.0
2024-04-10 14:50:00,248.41,248.64,247.44,247.53,5729.0,246.4282,246.6563,245.4659,245.5552,5729.0
2024-04-10 15:00:00,247.41,248.98,247.25,248.68,29804.0,245.4362,246.9936,245.2774,246.696,29804.0
2024-04-10 15:10:00,248.73,249.78,248.38,249.77,10002.0,246.7456,247.7873,246.3984,247.7773,10002.0
2024-04-10 15:20:00,249.66,250.64,249.65,249.98,17539.0,247.6682,248.6404,247.6583,247.9857,17539.0
2024-04-10 15:30:00,249.92,250.0,249.3,249.42,9970.0,247.9261,248.0055,247.3111,247.4301,9970.0
2024-04-10 15:40:00,249.36,249.91,249.05,249.67,23206.0,247.3706,247.9162,247.0631,247.6781,23206.0
2024-04-10 15:50:00,249.77,249.77,248.42,248.53,84089.0,247.7773,247.7773,246.4381,246.5472,84089.0
2024-04-11 09:30:00,251.18,251.18,250.5,250.51,12827.0,249.1761,249.1761,248.5015,248.5114,12827.0
2024-04-11 09:40:00,249.56,249.56,248.67,248.67,21470.0,247.569,247.569,246.6861,246.6861,21470.0
2024-04-11 09:50:00,248.38,248.7,248.0,248.08,1075.0,246.3984,246.7159,246.0215,246.1008,1075.0
2024-04-11 10:00:00,247.95,247.95,247.21,247.77,5029.0,245.9719,245.9719,245.2378,245.7933,5029.0
2024-04-11 10:10:00,247.51,248.82,247.46,248.51,3063.0,245.5354,246.8349,245.4858,246.5274,3063.0
2024-04-11 10:20:00,248.08,248.08,247.43,247.44,2511.0,246.1008,246.1008,245.456,245.4659,2511.0
2024-04-11 10:30:00,247.48,247.7,246.63,247.17,18159.0,245.5056,245.7238,244.6624,245.1981,18159.0
2024-04-11 10:40:00,247.19,247.49,246.94,247.28,4268.0,245.2179,245.5155,244.9699,245.3072,4268.0
2024-04-11 10:50:00,247.21,247.66,247.17,247.51,7030.0,245.2378,245.6842,245.1981,245.5354,7030.0
2024-04-11 11:00:00,247.49,248.76,247.48,248.45,10498.0,245.5155,246.7754,245.5056,246.4679,10498.0
2024-04-11 11:10:00,248.45,248.82,248.34,248.34,8048.0,246.4679,246.8349,246.3587,246.3587,8048.0
2024-04-11 11:20:00,248.4,248.92,248.18,248.18,6562.0,246.4183,246.9341,246.2,246.2,6562.0
2024-04-11 11:30:00,248.12,248.81,248.11,248.71,6546.0,246.1405,246.825,246.1306,246.7258,6546.0
2024-04-11 11:40:00,248.66,248.91,248.24,248.65,2639.0,246.6762,246.9242,246.2595,246.6663,2639.0
2024-04-11 11:50:00,248.69,249.63,248.69,249.63,5411.0,246.706,247.6385,246.706,247.6385,5411.0
2024-04-11 12:00:00,249.44,249.64,249.12,249.25,4217.0,247.45,247.6484,247.1325,247.2615,4217.0
2024-04-11 12:10:00,249.17,249.19,248.64,249.06,3185.0,247.1821,247.202,246.6563,247.073,3185.0
2024-04-11 12:20:00,248.92,249.35,248.92,249.11,2877.0,246.9341,247.3607,246.9341,247.1226,2877.0
2024-04-11 12:30:00,249.27,249.3,248.52,248.53,5850.0,247.2813,247.3111,246.5373,246.5472,5850.0
2024-04-11 12:40:00,248.43,248.66,248.38,248.64,7691.0,246.448,246.6762,246.3984,246.6563,7691.0
2024-04-11 12:50:00,248.55,248.56,248.28,248.42,6210.0,246.5671,246.577,246.2992,246.4381,6210.0
2024-04-11 13:00:00,248.5,249.6,248.07,249.46,7205.0,246.5175,247.6087,246.0909,247.4698,7205.0
2024-04-11 13:10:00,249.53,249.71,249.1,249.71,3005.0,247.5392,247.7178,247.1127,247.7178,3005.0
2024-04-11 13:20:00,249.86,250.29,249.86,250.2,2894.0,247.8666,248.2932,247.8666,248.2039,2894.0
2024-04-11 13:30:00,250.18,250.52,249.94,250.26,5794.0,248.1841,248.5214,247.946,248.2634,5794.0
2024-04-11 13:40:00,250.09,250.58,250.09,250.51,2710.0,248.0948,248.5809,248.0948,248.5114,2710.0
2024-04-11 13:50:00,250.66,251.0,250.54,250.77,2501.0,248.6602,248.9975,248.5412,248.7694,2501.0
2024-04-11 14:00:00,250.7,251.66,250.56,251.45,4612.0,248.6999,249.6523,248.561,249.4439,4612.0
2024-04-11 14:10:00,251.37,251.56,250.88,250.88,4346.0,249.3646,249.5531,248.8785,248.8785,4346.0
2024-04-11 14:20:00,250.83,250.94,250.61,250.79,2710.0,248.8289,248.938,248.6106,248.7892,2710.0
2024-04-11 14:30:00,250.87,251.37,250.83,251.37,2976.0,248.8686,249.3646,248.8289,249.3646,2976.0
2024-04-11 14:40:00,251.19,251.25,250.84,251.0,3365.0,249.186,249.2455,248.8388,248.9975,3365.0
2024-04-11 14:50:00,250.98,251.06,250.41,250.43,4186.0,248.9777,249.057,248.4122,248.4321,4186.0
2024-04-11 15:00:00,250.53,250.71,250.47,250.49,3506.0,248.5313,248.7098,248.4717,248.4916,3506.0
2024-04-11 15:10:00,250.45,250.45,249.87,249.93,4511.0,248.4519,248.4519,247.8765,247.9361,4511.0
2024-04-11 15:20:00,249.97,250.08,249.89,250.04,5853.0,247.9757,248.0849,247.8964,248.0452,5853.0
2024-04-11 15:30:00,249.94,250.19,249.9,250.03,5999.0,247.946,248.194,247.9063,248.0353,5999.0
2024-04-11 15:40:00,250.05,250.45,249.96,250.11,12478.0,248.0551,248.4519,247.9658,248.1146,12478.0
2024-04-11 15:50:00,250.11,250.11,249.07,249.15,45780.0,248.1146,248.1146,247.0829,247.1623,45780.0
2024-04-12 09:30:00,246.47,248.18,246.47,248.07,6667.0,244.5037,246.2,244.5037,246.0909,6667.0
2024-04-12 09:40:00,247.63,247.99,247.63,247.95,800.0,245.6544,246.0115,245.6544,245.9719,800.0
2024-04-12 09:50:00,247.56,247.69,246.99,247.0,2524.0,245.585,245.7139,245.0195,245.0294,2524.0
2024-04-12 10:00:00,246.84,247.15,246.2,246.92,4226.0,244.8707,245.1782,244.2358,244.9501,4226.0
2024-04-12 10:10:00,247.11,247.64,246.77,247.64,3088.0,245.1386,245.6643,244.8013,245.6643,3088.0
2024-04-12 10:20:00,247.43,247.7,247.17,247.29,4216.0,245.456,245.7238,245.1981,245.3171,4216.0
2024-04-12 10:30:00,247.29,247.56,245.86,245.89,5098.0,245.3171,245.585,243.8985,243.9283,5098.0
2024-04-12 10:40:00,245.88,246.0,245.32,245.53,6388.0,243.9184,244.0374,243.3628,243.5712,6388.0
2024-04-12 10:50:00,245.53,246.47,245.35,246.29,4314.0,243.5712,244.5037,243.3926,244.3251,4314.0
2024-04-12 11:00:00,246.28,247.37,246.28,246.99,4297.0,244.3152,245.3965,244.3152,245.0195,4297.0
2024-04-12 11:10:00,247.12,247.52,246.89,247.4,1819.0,245.1485,245.5453,244.9203,245.4262,1819.0
2024-04-12 11:20:00,247.4,247.4,246.9,247.15,1894.0,245.4262,245.4262,244.9302,245.1782,1894.0
2024-04-12 11:30:00,247.14,247.21,246.74,246.74,2313.0,245.1683,245.2378,244.7715,244.7715,2313.0
2024-04-12 11:40:00,246.67,246.79,246.07,246.45,5125.0,244.7021,244.8211,244.1069,244.4838,5125.0
2024-04-12 11:50:00,246.3,246.41,245.93,246.41,3946.0,244.335,244.4441,243.968,244.4441,3946.0
2024-04-12 12:00:00,246.19,246.33,246.1,246.33,13368.0,244.2259,244.3648,244.1366,244.3648,13368.0
2024-04-12 12:10:00,246.22,246.22,245.96,246.02,8026.0,244.2557,244.2557,243.9977,244.0573,8026.0
2024-04-12 12:20:00,245.93,246.21,245.33,245.44,9983.0,243.968,244.2457,243.3728,243.4819,9983.0
2024-04-12 12:30:00,245.4,245.44,245.0,245.26,9134.0,243.4422,243.4819,243.0454,243.3033,9134.0
2024-04-12 12:40:00,245.31,245.36,245.0,245.11,6697.0,243.3529,243.4025,243.0454,243.1545,6697.0
2024-04-12 12:50:00,245.1,245.21,244.95,244.96,3096.0,243.1446,243.2537,242.9958,243.0057,3096.0
2024-04-12 13:00:00,244.99,245.01,244.62,244.81,5043.0,243.0355,243.0553,242.6684,242.8569,5043.0
2024-04-12 13:10:00,244.88,245.08,244.84,244.9,5010.0,242.9263,243.1248,242.8867,242.9462,5010.0
2024-04-12 13:20:00,244.95,244.95,244.01,244.41,5425.0,242.9958,242.9958,242.0633,242.4601,5425.0
2024-04-12 13:30:00,244.47,244.69,244.21,244.62,3771.0,242.5196,242.7379,242.2617,242.6684,3771.0
2024-04-12 13:40:00,244.8,246.01,244.8,246.01,4055.0,242.847,244.0473,242.847,244.0473,4055.0
2024-04-12 13:50:00,245.81,245.93,245.28,245.29,9308.0,243.8489,243.968,243.3232,243.3331,9308.0
2024-04-12 14:00:00,245.19,246.36,245.01,246.14,5381.0,243.2339,244.3945,243.0553,244.1763,5381.0
2024-04-12 14:10:00,246.19,246.22,245.86,245.94,10971.0,244.2259,244.2557,243.8985,243.9779,10971.0
2024-04-12 14:20:00,245.94,246.07,245.51,245.75,3500.0,243.9779,244.1069,243.5513,243.7894,3500.0
2024-04-12 14:30:00,245.75,245.76,245.27,245.34,4381.0,243.7894,243.7993,243.3132,243.3827,4381.0
2024-04-12 14:40:00,245.33,245.62,245.29,245.39,6755.0,243.3728,243.6604,243.3331,243.4323,6755.0
2024-04-12 14:50:00,245.41,245.41,244.85,244.93,10813.0,243.4521,243.4521,242.8966,242.9759,10813.0
2024-04-12 15:00:00,244.84,245.21,244.79,245.05,11078.0,242.8867,243.2537,242.8371,243.095,11078.0
2024-04-12 15:10:00,245.24,245.48,245.0,245.1,3812.0,243.2835,243.5216,243.0454,243.1446,3812.0
2024-04-12 15:20:00,245.3,245.41,245.14,245.15,3249.0,243.343,243.4521,243.1843,243.1942,3249.0
2024-04-12 15:30:00,245.12,245.24,244.76,244.76,4219.0,243.1644,243.2835,242.8073,242.8073,4219.0
2024-04-12 15:40:00,244.8,245.7,244.79,245.58,13502.0,242.847,243.7398,242.8371,243.6208,13502.0
2024-04-12 15:50:00,245.63,247.01,245.45,246.89,74380.0,243.6704,245.0394,243.4918,244.9203,74380.0
2024-04-15 09:30:00,250.05,250.63,250.04,250.14,11704.0,248.0551,248.6305,248.0452,248.1444,11704.0
2024-04-15 09:40:00,250.44,250.44,249.2,249.2,888.0,248.442,248.442,247.2119,247.2119,888.0
2024-04-15 09:50:00,249.02,249.11,248.44,249.11,7153.0,247.0333,247.1226,246.4579,247.1226,7153.0
2024-04-15 10:00:00,249.2,249.2,246.89,246.9,14509.0,247.2119,247.2119,244.9203,244.9302,14509.0
2024-04-15 10:10:00,246.71,246.71,246.1,246.66,2565.0,244.7417,244.7417,244.1366,244.6921,2565.0
2024-04-15 10:20:00,246.44,247.13,246.3,246.3,3125.0,244.4739,245.1584,244.335,244.335,3125.0
2024-04-15 10:30:00,246.05,246.33,245.51,245.58,12020.0,244.087,244.3648,243.5513,243.6208,12020.0
2024-04-15 10:40:00,245.66,245.95,245.2,245.95,4686.0,243.7001,243.9878,243.2438,243.9878,4686.0
2024-04-15 10:50:00,245.95,245.95,244.95,245.01,7490.0,243.9878,243.9878,242.9958,243.0553,7490.0
2024-04-15 11:00:00,244.88,245.22,244.68,245.08,9775.0,242.9263,243.2636,242.7279,243.1248,9775.0
2024-04-15 11:10:00,245.08,245.4,245.05,245.27,8905.0,243.1248,243.4422,243.095,243.3132,8905.0
2024-04-15 11:20:00,245.42,245.9,245.4,245.87,3648.0,243.462,243.9382,243.4422,243.9084,3648.0
2024-04-15 11:30:00,245.9,246.24,245.64,246.13,11048.0,243.9382,244.2755,243.6803,244.1664,11048.0
2024-04-15 11:40:00,246.24,246.24,245.64,245.83,3768.0,244.2755,244.2755,243.6803,243.8688,3768.0
2024-04-15 11:50:00,245.99,246.45,245.99,246.06,7417.0,244.0275,244.4838,244.0275,244.0969,7417.0
2024-04-15 12:00:00,246.21,246.32,245.56,245.92,14000.0,244.2457,244.3549,243.6009,243.958,14000.0
2024-04-15 12:10:00,245.88,246.02,245.33,245.33,2849.0,243.9184,244.0573,243.3728,243.3728,2849.0
2024-04-15 12:20:00,245.36,245.36,244.65,244.85,2301.0,243.4025,243.4025,242.6982,242.8966,2301.0
2024-04-15 12:30:00,244.7,244.9,244.34,244.81,8893.0,242.7478,242.9462,242.3907,242.8569,8893.0
2024-04-15 12:40:00,244.78,244.89,244.47,244.52,5343.0,242.8271,242.9363,242.5196,242.5692,5343.0
2024-04-15 12:50:00,244.51,244.65,244.4,244.45,2593.0,242.5593,242.6982,242.4502,242.4998,2593.0
2024-04-15 13:00:00,244.49,244.49,244.18,244.34,4321.0,242.5395,242.5395,242.2319,242.3907,4321.0
2024-04-15 13:10:00,244.27,244.27,243.12,243.12,3366.0,242.3212,242.3212,241.1804,241.1804,3366.0
2024-04-15 13:20:00,242.99,242.99,241.94,241.97,7778.0,241.0514,241.0514,240.0098,240.0396,7778.0
2024-04-15 13:30:00,241.82,242.3,241.34,241.99,15254.0,239.8908,240.3669,239.4146,240.0594,15254.0
2024-04-15 13:40:00,241.85,242.07,241.57,241.66,7198.0,239.9205,240.1388,239.6428,239.732,7198.0
2024-04-15 13:50:00,241.53,242.24,241.31,241.93,17312.0,239.6031,240.3074,239.3848,239.9999,17312.0
2024-04-15 14:00:00,241.78,242.13,241.51,241.56,10845.0,239.8511,240.1983,239.5832,239.6328,10845.0
2024-04-15 14:10:00,241.53,241.69,241.27,241.47,9224.0,239.6031,239.7618,239.3451,239.5436,9224.0
2024-04-15 14:20:00,241.49,242.12,241.22,242.07,21743.0,239.5634,240.1884,239.2955,240.1388,21743.0
2024-04-15 14:30:00,241.94,242.66,241.86,242.15,12667.0,240.0098,240.7241,239.9304,240.2181,12667.0
2024-04-15 14:40:00,242.16,242.17,241.09,241.15,8282.0,240.228,240.238,239.1666,239.2261,8282.0
2024-04-15 14:50:00,241.11,241.54,240.94,241.54,8230.0,239.1864,239.613,239.0178,239.613,8230.0
2024-04-15 15:00:00,241.36,241.63,240.83,241.27,7651.0,239.4344,239.7023,238.9087,239.3451,7651.0
2024-04-15 15:10:00,241.43,241.62,240.61,240.61,5135.0,239.5039,239.6924,238.6904,238.6904,5135.0
2024-04-15 15:20:00,240.68,242.04,240.61,241.3,12276.0,238.7599,240.109,238.6904,239.3749,12276.0
2024-04-15 15:30:00,241.45,242.26,241.45,241.98,13686.0,239.5237,240.3272,239.5237,240.0495,13686.0
2024-04-15 15:40:00,241.97,242.24,241.71,242.21,34131.0,240.0396,240.3074,239.7816,240.2776,34131.0
2024-04-15 15:50:00,242.2,243.35,241.85,242.92,105103.0,240.2677,241.4086,239.9205,240.982,105103.0
2024-04-16 09:30:00,242.12,242.12,240.58,240.69,4713.0,240.1884,240.1884,238.6607,238.7698,4713.0
2024-04-16 09:40:00,240.63,240.67,238.63,239.73,5751.0,238.7103,238.7499,236.7262,237.8174,5751.0
2024-04-16 09:50:00,239.55,240.75,239.51,240.3,8856.0,237.6389,238.8293,237.5992,238.3829,8856.0
2024-04-16 10:00:00,239.77,240.43,239.74,240.28,12181.0,237.8571,238.5118,237.8274,238.363,12181.0
2024-04-16 10:10:00,240.09,241.68,240.0,241.24,14189.0,238.1746,239.7519,238.0853,239.3154,14189.0
2024-04-16 10:20:00,241.24,241.25,240.27,240.65,21994.0,239.3154,239.3253,238.3531,238.7301,21994.0
2024-04-16 10:30:00,240.81,240.99,238.91,239.26,7614.0,238.8888,239.0674,237.004,237.3512,7614.0
2024-04-16 10:40:00,239.2,240.06,238.97,239.78,12563.0,237.2917,238.1448,237.0635,237.867,12563.0
2024-04-16 10:50:00,239.79,239.79,239.27,239.47,5211.0,237.877,237.877,237.3611,237.5595,5211.0
2024-04-16 11:00:00,239.58,240.06,239.41,239.89,6564.0,237.6686,238.1448,237.5,237.9762,6564.0
2024-04-16 11:10:00,240.06,240.75,239.68,239.69,9681.0,238.1448,238.8293,237.7678,237.7778,9681.0
2024-04-16 11:20:00,239.6,240.53,239.6,240.24,4081.0,237.6885,238.6111,237.6885,238.3234,4081.0
2024-04-16 11:30:00,240.18,240.18,239.76,239.82,6958.0,238.2638,238.2638,237.8472,237.9067,6958.0
2024-04-16 11:40:00,239.88,240.32,239.57,240.25,8881.0,237.9662,238.4027,237.6587,238.3333,8881.0
2024-04-16 11:50:00,240.18,241.37,240.18,240.35,7750.0,238.2638,239.4443,238.2638,238.4325,7750.0
2024-04-16 12:00:00,240.35,240.92,240.21,240.92,3939.0,238.4325,238.9979,238.2936,238.9979,3939.0
2024-04-16 12:10:00,240.99,240.99,240.46,240.83,3060.0,239.0674,239.0674,238.5416,238.9087,3060.0
2024-04-16 12:20:00,240.71,241.33,240.62,241.04,5356.0,238.7896,239.4047,238.7003,239.117,5356.0
2024-04-16 12:30:00,241.13,241.13,240.34,240.44,3583.0,239.2063,239.2063,238.4226,238.5218,3583.0
2024-04-16 12:40:00,240.16,240.29,239.82,240.01,6112.0,238.244,238.373,237.9067,238.0952,6112.0
2024-04-16 12:50:00,240.26,240.53,239.8,240.34,6388.0,238.3432,238.6111,237.8869,238.4226,6388.0
2024-04-16 13:00:00,240.33,240.48,239.73,240.48,4429.0,238.4126,238.5614,237.8174,238.5614,4429.0
2024-04-16 13:10:00,240.17,240.79,239.99,240.77,4828.0,238.2539,238.869,238.0754,238.8491,4828.0
2024-04-16 13:20:00,240.93,241.52,240.73,241.11,10236.0,239.0079,239.5932,238.8095,239.1864,10236.0
2024-04-16 13:30:00,240.98,241.07,239.48,240.75,7393.0,239.0575,239.1467,237.5694,238.8293,7393.0
2024-04-16 13:40:00,241.06,241.43,240.23,240.23,1971.0,239.1368,239.5039,238.3134,238.3134,1971.0
2024-04-16 13:50:00,240.06,240.53,239.8,240.2,6221.0,238.1448,238.6111,237.8869,238.2837,6221.0
2024-04-16 14:00:00,240.06,241.41,239.4,241.41,7569.0,238.1448,239.484,237.4901,239.484,7569.0
2024-04-16 14:10:00,241.01,241.2,238.81,238.81,2800.0,239.0872,239.2757,236.9048,236.9048,2800.0
2024-04-16 14:20:00,238.81,238.82,238.04,238.44,6916.0,236.9048,236.9147,236.1409,236.5377,6916.0
2024-04-16 14:30:00,238.51,239.33,238.48,238.83,5252.0,236.6072,237.4206,236.5774,236.9246,5252.0
2024-04-16 14:40:00,238.79,240.05,238.71,240.05,10213.0,236.8849,238.1349,236.8056,238.1349,10213.0
2024-04-16 14:50:00,240.05,240.88,239.9,240.47,14882.0,238.1349,238.9583,237.9861,238.5515,14882.0
2024-04-16 15:00:00,240.4,240.83,240.0,240.77,10382.0,238.4821,238.9087,238.0853,238.8491,10382.0
2024-04-16 15:10:00,240.86,241.1,240.49,241.04,8161.0,238.9384,239.1765,238.5714,239.117,8161.0
2024-04-16 15:20:00,241.15,241.39,240.89,241.39,15436.0,239.2261,239.4642,238.9682,239.4642,15436.0
2024-04-16 15:30:00,241.29,241.29,239.81,240.16,18337.0,239.365,239.365,237.8968,238.244,18337.0
2024-04-16 15:40:00,240.04,240.45,239.89,240.18,32997.0,238.125,238.5317,237.9762,238.2638,32997.0
2024-04-16 15:50:00,240.06,240.23,238.53,238.56,112607.0,238.1448,238.3134,236.627,236.6568,112607.0
2024-04-17 09:30:00,241.07,241.79,238.81,241.47,8561.0,239.1467,239.861,236.9048,239.5436,8561.0
2024-04-17 09:40:00,242.04,242.22,241.19,241.97,19818.0,240.109,240.2876,239.2658,240.0396,19818.0
2024-04-17 09:50:00,241.7,242.88,241.69,242.06,18646.0,239.7717,240.9423,239.7618,240.1288,18646.0
2024-04-17 10:00:00,241.86,242.27,241.5,242.2,17122.0,239.9304,240.3372,239.5733,240.2677,17122.0
2024-04-17 10:10:00,242.09,242.28,241.5,241.91,23390.0,240.1586,240.3471,239.5733,239.98,23390.0
2024-04-17 10:20:00,241.89,242.65,241.69,242.48,18572.0,239.9602,240.7141,239.7618,240.5455,18572.0
2024-04-17 10:30:00,242.57,242.57,241.71,242.05,13628.0,240.6348,240.6348,239.7816,240.1189,13628.0
2024-04-17 10:40:00,242.04,242.13,240.76,241.26,8735.0,240.109,240.1983,238.8392,239.3352,8735.0
2024-04-17 10:50:00,241.24,241.24,240.41,240.82,14166.0,239.3154,239.3154,238.492,238.8987,14166.0
2024-04-17 11:00:00,240.92,241.35,240.26,240.34,9629.0,238.9979,239.4245,238.3432,238.4226,9629.0
2024-04-17 11:10:00,240.31,240.58,239.77,239.78,13555.0,238.3928,238.6607,237.8571,237.867,13555.0
2024-04-17 11:20:00,239.77,240.01,239.12,239.55,33121.0,237.8571,238.0952,237.2123,237.6389,33121.0
2024-04-17 11:30:00,239.41,239.47,238.79,239.47,16117.0,237.5,237.5595,236.8849,237.5595,16117.0
2024-04-17 11:40:00,239.4,239.8,239.37,239.57,31709.0,237.4901,237.8869,237.4603,237.6587,31709.0
2024-04-17 11:50:00,239.61,240.37,239.53,239.96,13744.0,237.6984,238.4523,237.619,238.0456,13744.0
2024-04-17 12:00:00,239.78,239.78,238.68,238.9,10785.0,237.867,237.867,236.7758,236.9941,10785.0
2024-04-17 12:10:00,238.84,239.91,238.83,239.09,23842.0,236.9345,237.996,236.9246,237.1825,23842.0
2024-04-17 12:20:00,238.96,240.03,238.94,239.78,38451.0,237.0536,238.115,237.0337,237.867,38451.0
2024-04-17 12:30:00,239.78,240.01,239.01,239.04,11593.0,237.867,238.0952,237.1032,237.1329,11593.0
2024-04-17 12:40:00,238.96,239.41,238.79,239.17,12084.0,237.0536,237.5,236.8849,237.2619,12084.0
2024-04-17 12:50:00,239.21,239.46,238.94,239.05,7627.0,237.3016,237.5496,237.0337,237.1429,7627.0
2024-04-17 13:00:00,239.02,239.38,238.86,239.31,6196.0,237.1131,237.4702,236.9544,237.4008,6196.0
2024-04-17 13:10:00,239.3,239.89,239.3,239.89,6118.0,237.3909,237.9762,237.3909,237.9762,6118.0
2024-04-17 13:20:00,239.95,240.33,239.66,240.12,7487.0,238.0357,238.4126,237.748,238.2043,7487.0
2024-04-17 13:30:00,240.12,240.33,240.0,240.23,7720.0,238.2043,238.4126,238.0853,238.3134,7720.0
2024-04-17 13:40:00,240.31,240.48,240.1,240.39,13558.0,238.3928,238.5614,238.1845,238.4722,13558.0
2024-04-17 13:50:00,240.44,241.38,240.28,240.92,14151.0,238.5218,239.4543,238.363,238.9979,14151.0
2024-04-17 14:00:00,240.9,241.02,240.62,240.87,12587.0,238.9781,239.0971,238.7003,238.9483,12587.0
2024-04-17 14:10:00,240.86,240.88,240.3,240.5,14129.0,238.9384,238.9583,238.3829,238.5813,14129.0
2024-04-17 14:20:00,240.43,240.55,239.69,240.26,21695.0,238.5118,238.6309,237.7778,238.3432,21695.0
2024-04-17 14:30:00,240.36,240.59,240.18,240.37,13205.0,238.4424,238.6706,238.2638,238.4523,13205.0
2024-04-17 14:40:00,240.37,241.48,240.37,240.79,15606.0,238.4523,239.5535,238.4523,238.869,15606.0
2024-04-17 14:50:00,240.76,240.88,239.82,240.05,16290.0,238.8392,238.9583,237.9067,238.1349,16290.0
2024-04-17 15:00:00,240.05,240.05,239.49,239.85,19745.0,238.1349,238.1349,237.5793,237.9365,19745.0
2024-04-17 15:10:00,239.79,239.8,239.1,239.59,21471.0,237.877,237.8869,237.1925,237.6786,21471.0
2024-04-17 15:20:00,239.59,239.89,239.39,239.56,20861.0,237.6786,237.9762,237.4801,237.6488,20861.0
2024-04-17 15:30:00,239.58,240.04,239.25,239.25,32927.0,237.6686,238.125,237.3413,237.3413,32927.0
2024-04-17 15:40:00,239.19,239.5,239.1,239.38,47834.0,237.2817,237.5893,237.1925,237.4702,47834.0
2024-04-17 15:50:00,239.36,239.4,237.59,237.63,192181.0,237.4504,237.4901,235.6945,235.7342,192181.0
2024-04-18 09:30:00,215.8,220.22,213.02,214.41,225822.0,214.0783,218.4631,211.3205,212.6994,225822.0
2024-04-18 09:40:00,214.34,219.89,214.29,219.39,66782.0,212.63,218.1357,212.5804,217.6397,66782.0
2024-04-18 09:50:00,219.44,222.71,218.91,221.4,204697.0,217.6893,220.9332,217.1635,219.6337,204697.0
2024-04-18 10:00:00,221.58,221.87,220.09,221.65,95136.0,219.8122,220.0999,218.3341,219.8817,95136.0
2024-04-18 10:10:00,221.49,223.79,220.6,223.4,110289.0,219.723,222.0046,218.8401,221.6177,110289.0
2024-04-18 10:20:00,223.23,224.41,222.13,223.19,120612.0,221.4491,222.6197,220.3578,221.4094,120612.0
2024-04-18 10:30:00,223.51,225.78,222.87,225.66,54917.0,221.7268,223.9787,221.0919,223.8597,54917.0
2024-04-18 10:40:00,225.66,227.54,224.42,227.37,77783.0,223.8597,225.7247,222.6296,225.556,77783.0
2024-04-18 10:50:00,227.37,231.41,225.92,230.25,95316.0,225.556,229.5638,224.1176,228.4131,95316.0
2024-04-18 11:00:00,229.93,231.35,226.54,227.52,67054.0,228.0956,229.5043,224.7327,225.7048,67054.0
2024-04-18 11:10:00,227.03,227.42,225.23,226.49,54289.0,225.2188,225.6056,223.4331,224.6831,54289.0
2024-04-18 11:20:00,226.6,227.18,225.55,226.4,35313.0,224.7922,225.3676,223.7506,224.5938,35313.0
2024-04-18 11:30:00,226.4,227.29,225.99,227.2,48626.0,224.5938,225.4767,224.1871,225.3874,48626.0
2024-04-18 11:40:00,227.01,227.2,225.84,226.12,51485.0,225.1989,225.3874,224.0382,224.316,51485.0
2024-04-18 11:50:00,226.24,226.25,224.43,225.23,30990.0,224.4351,224.445,222.6395,223.4331,30990.0
2024-04-18 12:00:00,225.2,225.78,224.75,224.83,27220.0,223.4034,223.9787,222.9569,223.0363,27220.0
2024-04-18 12:10:00,224.85,224.87,221.61,221.63,28477.0,223.0561,223.076,219.842,219.8618,28477.0
2024-04-18 12:20:00,221.53,222.78,221.15,221.83,27174.0,219.7626,221.0027,219.3857,220.0602,27174.0
2024-04-18 12:30:00,222.13,222.27,221.08,222.15,23145.0,220.3578,220.4967,219.3162,220.3777,23145.0
2024-04-18 12:40:00,222.17,222.5,221.13,221.56,25981.0,220.3975,220.7249,219.3658,219.7924,25981.0
2024-04-18 12:50:00,221.56,221.58,220.02,220.09,29703.0,219.7924,219.8122,218.2647,218.3341,29703.0
2024-04-18 13:00:00,220.0,220.26,219.55,219.73,39386.0,218.2448,218.5028,217.7984,217.977,39386.0
2024-04-18 13:10:00,219.83,219.83,217.69,218.12,25312.0,218.0762,218.0762,215.9533,216.3798,25312.0
2024-04-18 13:20:00,218.18,219.46,218.0,219.39,16986.0,216.4394,217.7091,216.2608,217.6397,16986.0
2024-04-18 13:30:00,219.4,219.4,217.68,218.25,18494.0,217.6496,217.6496,215.9433,216.5088,18494.0
2024-04-18 13:40:00,218.23,218.31,217.34,217.8,19513.0,216.489,216.5683,215.6061,216.0624,19513.0
2024-04-18 13:50:00,217.82,218.24,217.07,218.02,22952.0,216.0822,216.4989,215.3382,216.2806,22952.0
2024-04-18 14:00:00,217.86,217.9,217.08,217.56,24981.0,216.1219,216.1616,215.3481,215.8243,24981.0
2024-04-18 14:10:00,217.53,218.28,217.0,218.05,81380.0,215.7945,216.5386,215.2688,216.3104,81380.0
2024-04-18 14:20:00,218.05,218.2,217.0,217.13,45233.0,216.3104,216.4592,215.2688,215.3977,45233.0
2024-04-18 14:30:00,217.13,217.13,215.83,215.83,21043.0,215.3977,215.3977,214.1081,214.1081,21043.0
2024-04-18 14:40:00,215.79,216.36,215.56,216.35,20106.0,214.0684,214.6339,213.8403,214.624,20106.0
2024-04-18 14:50:00,216.24,217.17,215.63,216.57,62770.0,214.5148,215.4374,213.9097,214.8422,62770.0
2024-04-18 15:00:00,216.62,217.08,216.22,216.68,50760.0,214.8918,215.3481,214.495,214.9513,50760.0
2024-04-18 15:10:00,216.71,216.99,215.99,216.8,36961.0,214.9811,215.2589,214.2668,215.0704,36961.0
2024-04-18 15:20:00,216.84,217.13,216.1,217.09,74770.0,215.11,215.3977,214.376,215.3581,74770.0
2024-04-18 15:30:00,217.15,217.65,216.08,216.09,55648.0,215.4176,215.9136,214.3561,214.366,55648.0
2024-04-18 15:40:00,216.07,216.95,215.73,216.83,84013.0,214.3462,215.2192,214.0089,215.1001,84013.0
2024-04-18 15:50:00,216.86,217.71,216.03,217.5,217543.0,215.1299,215.9731,214.3065,215.7648,217543.0
2024-04-19 09:30:00,216.63,217.41,214.94,216.36,141889.0,214.9017,215.6755,213.2252,214.6339,141889.0
2024-04-19 09:40:00,216.14,216.43,213.82,213.82,33542.0,214.4156,214.7033,212.1141,212.1141,33542.0
2024-04-19 09:50:00,213.84,215.73,213.54,214.45,47766.0,212.134,214.0089,211.8364,212.7391,47766.0
2024-04-19 10:00:00,214.46,214.72,213.06,213.41,46276.0,212.749,213.007,211.3602,211.7074,46276.0
2024-04-19 10:10:00,213.41,214.84,213.12,213.91,27366.0,211.7074,213.126,211.4197,212.2034,27366.0
2024-04-19 10:20:00,214.23,214.95,213.71,214.19,41192.0,212.5209,213.2351,212.005,212.4812,41192.0
2024-04-19 10:30:00,214.47,214.75,213.53,213.64,18270.0,212.759,213.0367,211.8265,211.9356,18270.0
2024-04-19 10:40:00,213.56,214.56,213.5,214.37,24142.0,211.8562,212.8482,211.7967,212.6598,24142.0
2024-04-19 10:50:00,214.3,214.56,214.0,214.03,19113.0,212.5903,212.8482,212.2927,212.3225,19113.0
2024-04-19 11:00:00,214.03,214.55,213.72,214.29,20258.0,212.3225,212.8383,212.0149,212.5804,20258.0
2024-04-19 11:10:00,214.31,215.0,214.31,214.92,17202.0,212.6002,213.2847,212.6002,213.2054,17202.0
2024-04-19 11:20:00,214.83,215.63,214.82,215.56,17991.0,213.1161,213.9097,213.1062,213.8403,17991.0
2024-04-19 11:30:00,215.56,216.64,215.55,216.37,14790.0,213.8403,214.9116,213.8303,214.6438,14790.0
2024-04-19 11:40:00,216.43,218.18,216.3,217.67,49571.0,214.7033,216.4394,214.5744,215.9334,49571.0
2024-04-19 11:50:00,217.59,218.21,217.14,217.33,22776.0,215.8541,216.4691,215.4077,215.5961,22776.0
2024-04-19 12:00:00,217.33,218.04,216.15,216.33,34379.0,215.5961,216.3005,214.4256,214.6041,34379.0
2024-04-19 12:10:00,216.33,216.38,215.68,215.84,25621.0,214.6041,214.6537,213.9593,214.118,25621.0
2024-04-19 12:20:00,215.84,215.99,214.98,215.25,25922.0,214.118,214.2668,213.2649,213.5327,25922.0
2024-04-19 12:30:00,215.14,215.68,214.65,214.72,28277.0,213.4236,213.9593,212.9375,213.007,28277.0
2024-04-19 12:40:00,214.72,215.99,214.53,215.48,15245.0,213.007,214.2668,212.8185,213.7609,15245.0
2024-04-19 12:50:00,215.49,216.08,215.47,215.81,11359.0,213.7708,214.3561,213.751,214.0883,11359.0
2024-04-19 13:00:00,215.88,216.15,215.18,215.55,24612.0,214.1577,214.4256,213.4633,213.8303,24612.0
2024-04-19 13:10:00,215.75,216.27,215.52,216.07,14768.0,214.0287,214.5446,213.8006,214.3462,14768.0
2024-04-19 13:20:00,216.05,216.1,215.87,215.9,20846.0,214.3264,214.376,214.1478,214.1775,20846.0
2024-04-19 13:30:00,215.9,216.04,215.56,215.78,20092.0,214.1775,214.3164,213.8403,214.0585,20092.0
2024-04-19 13:40:00,215.92,216.16,215.84,216.15,24640.0,214.1974,214.4355,214.118,214.4256,24640.0
2024-04-19 13:50:00,216.13,216.55,215.98,216.09,18453.0,214.4057,214.8224,214.2569,214.366,18453.0
2024-04-19 14:00:00,216.0,216.31,215.11,216.1,48393.0,214.2768,214.5843,213.3939,214.376,48393.0
2024-04-19 14:10:00,216.01,216.37,215.91,216.23,14203.0,214.2867,214.6438,214.1875,214.5049,14203.0
2024-04-19 14:20:00,216.2,216.3,216.05,216.06,36447.0,214.4752,214.5744,214.3264,214.3363,36447.0
2024-04-19 14:30:00,216.05,216.19,214.42,214.69,23007.0,214.3264,214.4652,212.7094,212.9772,23007.0
2024-04-19 14:40:00,214.75,215.06,214.27,215.06,23276.0,213.0367,213.3443,212.5606,213.3443,23276.0
2024-04-19 14:50:00,215.09,215.6,214.91,215.31,33876.0,213.374,213.8799,213.1954,213.5923,33876.0
2024-04-19 15:00:00,215.26,215.26,214.14,214.22,17839.0,213.5427,213.5427,212.4316,212.511,17839.0
2024-04-19 15:10:00,214.09,214.99,214.08,214.44,11407.0,212.382,213.2748,212.3721,212.7292,11407.0
2024-04-19 15:20:00,214.44,215.1,214.4,214.96,32648.0,212.7292,213.3839,212.6895,213.245,32648.0
2024-04-19 15:30:00,214.91,215.25,214.72,215.2,30174.0,213.1954,213.5327,213.007,213.4831,30174.0
2024-04-19 15:40:00,215.16,215.75,214.83,215.65,67839.0,213.4435,214.0287,213.1161,213.9295,67839.0
2024-04-19 15:50:00,215.56,216.37,215.31,216.33,178408.0,213.8403,214.6438,213.5923,214.6041,178408.0
2024-04-22 09:30:00,220.39,221.33,216.17,217.09,166437.0,218.6317,219.5642,214.4454,215.3581,166437.0
2024-04-22 09:40:00,217.14,218.4,216.8,217.7,43455.0,215.4077,216.6576,215.0704,215.9632,43455.0
2024-04-22 09:50:00,217.56,217.72,216.91,217.5,43707.0,215.8243,215.983,215.1795,215.7648,43707.0
2024-04-22 10:00:00,217.55,219.11,217.48,218.81,21964.0,215.8144,217.3619,215.7449,217.0643,21964.0
2024-04-22 10:10:00,218.84,219.07,217.34,217.34,30430.0,217.0941,217.3223,215.6061,215.6061,30430.0
2024-04-22 10:20:00,217.17,217.43,216.21,216.21,56063.0,215.4374,215.6953,214.4851,214.4851,56063.0
2024-04-22 10:30:00,216.13,217.16,215.83,216.51,62526.0,214.4057,215.4275,214.1081,214.7827,62526.0
2024-04-22 10:40:00,216.52,217.33,216.52,217.03,26201.0,214.7926,215.5961,214.7926,215.2985,26201.0
2024-04-22 10:50:00,217.04,217.12,216.3,216.59,20072.0,215.3085,215.3878,214.5744,214.862,20072.0
2024-04-22 11:00:00,216.36,216.83,216.04,216.04,15039.0,214.6339,215.1001,214.3164,214.3164,15039.0
2024-04-22 11:10:00,216.05,216.05,215.32,215.64,17459.0,214.3264,214.3264,213.6022,213.9196,17459.0
2024-04-22 11:20:00,215.63,216.32,215.63,216.12,4933.0,213.9097,214.5942,213.9097,214.3958,4933.0
2024-04-22 11:30:00,216.14,216.57,215.98,216.44,7869.0,214.4156,214.8422,214.2569,214.7132,7869.0
2024-04-22 11:40:00,216.47,216.6,216.18,216.41,47177.0,214.743,214.872,214.4553,214.6835,47177.0
2024-04-22 11:50:00,216.52,216.74,216.33,216.52,17610.0,214.7926,215.0108,214.6041,214.7926,17610.0
2024-04-22 12:00:00,216.47,216.82,216.41,216.56,29292.0,214.743,215.0902,214.6835,214.8323,29292.0
2024-04-22 12:10:00,216.56,217.35,216.47,216.78,44264.0,214.8323,215.616,214.743,215.0505,44264.0
2024-04-22 12:20:00,216.83,217.09,216.42,216.53,22352.0,215.1001,215.3581,214.6934,214.8025,22352.0
2024-04-22 12:30:00,216.62,217.18,216.43,217.1,8689.0,214.8918,215.4473,214.7033,215.368,8689.0
2024-04-22 12:40:00,217.25,217.63,217.17,217.63,8566.0,215.5168,215.8937,215.4374,215.8937,8566.0
2024-04-22 12:50:00,217.41,217.55,217.29,217.49,4180.0,215.6755,215.8144,215.5565,215.7549,4180.0
2024-04-22 13:00:00,217.46,218.03,217.26,217.94,7932.0,215.7251,216.2906,215.5267,216.2013,7932.0
2024-04-22 13:10:00,218.05,218.2,217.89,218.16,7726.0,216.3104,216.4592,216.1517,216.4195,7726.0
2024-04-22 13:20:00,218.15,218.88,218.06,218.7,8107.0,216.4096,217.1338,216.3203,216.9552,8107.0
2024-04-22 13:30:00,218.69,218.81,218.24,218.27,15175.0,216.9453,217.0643,216.4989,216.5286,15175.0
2024-04-22 13:40:00,218.33,218.84,218.2,218.79,43445.0,216.5882,217.0941,216.4592,217.0445,43445.0
2024-04-22 13:50:00,218.75,219.29,218.72,218.86,29052.0,217.0048,217.5405,216.9751,217.1139,29052.0
2024-04-22 14:00:00,218.89,219.73,218.78,219.48,18211.0,217.1437,217.977,217.0346,217.729,18211.0
2024-04-22 14:10:00,219.48,219.48,219.19,219.35,11021.0,217.729,217.729,217.4413,217.6,11021.0
2024-04-22 14:20:00,219.36,219.67,219.35,219.44,7717.0,217.6099,217.9175,217.6,217.6893,7717.0
2024-04-22 14:30:00,219.42,219.5,219.13,219.28,13638.0,217.6695,217.7488,217.3818,217.5306,13638.0
2024-04-22 14:40:00,219.28,219.5,219.08,219.21,51387.0,217.5306,217.7488,217.3322,217.4611,51387.0
2024-04-22 14:50:00,219.21,219.39,218.55,219.24,50605.0,217.4611,217.6397,216.8064,217.4909,50605.0
2024-04-22 15:00:00,219.28,219.28,218.66,219.0,67312.0,217.5306,217.5306,216.9155,217.2528,67312.0
2024-04-22 15:10:00,219.0,219.14,218.47,219.03,33822.0,217.2528,217.3917,216.727,217.2826,33822.0
2024-04-22 15:20:00,218.94,219.2,218.84,219.09,39761.0,217.1933,217.4512,217.0941,217.3421,39761.0
2024-04-22 15:30:00,219.04,219.77,219.03,219.41,34901.0,217.2925,218.0167,217.2826,217.6595,34901.0
2024-04-22 15:40:00,219.5,219.87,219.24,219.79,76572.0,217.7488,218.1159,217.4909,218.0365,76572.0
2024-04-22 15:50:00,219.75,219.8,218.65,218.99,157826.0,217.9968,218.0464,216.9056,217.2429,157826.0
2024-04-23 09:30:00,219.14,220.11,219.14,219.3,10410.0,217.3917,218.354,217.3917,217.5504,10410.0
2024-04-23 09:40:00,220.5,220.5,219.53,220.35,8151.0,218.7409,218.7409,217.7786,218.592,8151.0
2024-04-23 09:50:00,220.44,221.5,220.27,221.5,5479.0,218.6813,219.7329,218.5127,219.7329,5479.0
2024-04-23 10:00:00,221.48,221.79,221.04,221.5,18807.0,219.713,220.0206,219.2765,219.7329,18807.0
2024-04-23 10:10:00,221.43,222.63,221.43,222.48,14831.0,219.6634,220.8539,219.6634,220.7051,14831.0
2024-04-23 10:20:00,222.54,222.8,222.28,222.8,2619.0,220.7646,221.0225,220.5066,221.0225,2619.0
2024-04-23 10:30:00,222.62,222.86,221.33,221.51,2820.0,220.8439,221.082,219.5642,219.7428,2820.0
2024-04-23 10:40:00,221.45,221.94,221.36,221.6,7584.0,219.6833,220.1694,219.594,219.8321,7584.0
2024-04-23 10:50:00,221.58,222.43,221.52,222.16,5012.0,219.8122,220.6555,219.7527,220.3876,5012.0
2024-04-23 11:00:00,222.28,222.29,221.45,221.52,2200.0,220.5066,220.5166,219.6833,219.7527,2200.0
2024-04-23 11:10:00,221.49,222.05,221.39,221.94,6476.0,219.723,220.2785,219.6237,220.1694,6476.0
2024-04-23 11:20:00,222.04,222.73,221.93,222.7,7869.0,220.2686,220.9531,220.1594,220.9233,7869.0
2024-04-23 11:30:00,222.69,222.96,221.68,222.05,9383.0,220.9134,221.1812,219.9114,220.2785,9383.0
2024-04-23 11:40:00,221.9,222.89,221.9,222.66,7402.0,220.1297,221.1118,220.1297,220.8836,7402.0
2024-04-23 11:50:00,222.43,222.55,222.32,222.43,1648.0,220.6555,220.7745,220.5463,220.6555,1648.0
2024-04-23 12:00:00,222.22,222.59,221.94,222.56,8534.0,220.4471,220.8142,220.1694,220.7844,8534.0
2024-04-23 12:10:00,222.56,223.32,222.55,223.28,5233.0,220.7844,221.5384,220.7745,221.4987,5233.0
2024-04-23 12:20:00,223.23,223.29,222.92,222.95,5877.0,221.4491,221.5086,221.1415,221.1713,5877.0
2024-04-23 12:30:00,222.96,223.32,222.74,223.31,27449.0,221.1812,221.5384,220.963,221.5284,27449.0
2024-04-23 12:40:00,223.3,223.93,223.18,223.93,9597.0,221.5185,222.1435,221.3995,222.1435,9597.0
2024-04-23 12:50:00,223.97,224.34,223.76,224.32,3727.0,222.1832,222.5502,221.9748,222.5304,3727.0
2024-04-23 13:00:00,224.23,224.28,223.75,223.75,3642.0,222.4411,222.4907,221.9649,221.9649,3642.0
2024-04-23 13:10:00,223.51,223.55,222.91,223.03,6832.0,221.7268,221.7665,221.1316,221.2507,6832.0
2024-04-23 13:20:00,223.23,223.38,223.18,223.3,3740.0,221.4491,221.5979,221.3995,221.5185,3740.0
2024-04-23 13:30:00,223.35,223.65,223.22,223.61,6898.0,221.5681,221.8657,221.4392,221.826,6898.0
2024-04-23 13:40:00,223.65,223.86,223.6,223.8,4623.0,221.8657,222.074,221.8161,222.0145,4623.0
2024-04-23 13:50:00,223.7,224.13,223.69,224.0,9393.0,221.9153,222.3419,221.9054,222.2129,9393.0
2024-04-23 14:00:00,223.81,224.1,223.75,223.86,17838.0,222.0244,222.3121,221.9649,222.074,17838.0
2024-04-23 14:10:00,223.8,223.86,223.39,223.8,18929.0,222.0145,222.074,221.6078,222.0145,18929.0
2024-04-23 14:20:00,223.78,224.0,223.76,223.91,6042.0,221.9947,222.2129,221.9748,222.1236,6042.0
2024-04-23 14:30:00,223.91,223.97,223.61,223.76,15593.0,222.1236,222.1832,221.826,221.9748,15593.0
2024-04-23 14:40:00,223.63,224.2,223.23,224.11,23252.0,221.8459,222.4113,221.4491,222.322,23252.0
2024-04-23 14:50:00,223.99,224.19,223.71,224.13,11973.0,222.203,222.4014,221.9252,222.3419,11973.0
2024-04-23 15:00:00,224.05,224.2,223.64,224.18,13205.0,222.2625,222.4113,221.8558,222.3915,13205.0
2024-04-23 15:10:00,224.2,224.49,224.14,224.36,18204.0,222.4113,222.699,222.3518,222.5701,18204.0
2024-04-23 15:20:00,224.34,224.69,224.34,224.56,19036.0,222.5502,222.8974,222.5502,222.7685,19036.0
2024-04-23 15:30:00,224.58,225.13,224.46,224.99,26802.0,222.7883,223.3339,222.6693,223.195,26802.0
2024-04-23 15:40:00,225.0,225.47,224.48,224.48,51002.0,223.2049,223.6712,222.6891,222.6891,51002.0
2024-04-23 15:50:00,224.53,224.99,224.4,224.52,110113.0,222.7387,223.195,222.6097,222.7288,110113.0
2024-04-24 09:30:00,224.61,227.73,224.61,226.92,12525.0,222.8181,225.9132,222.8181,225.1096,12525.0
2024-04-24 09:40:00,227.06,227.75,226.45,226.56,4016.0,225.2485,225.933,224.6434,224.7525,4016.0
2024-04-24 09:50:00,226.56,227.05,225.86,225.91,8532.0,224.7525,225.2386,224.0581,224.1077,8532.0
2024-04-24 10:00:00,225.77,226.79,225.46,226.67,17058.0,223.9688,224.9807,223.6613,224.8616,17058.0
2024-04-24 10:10:00,226.78,227.03,224.78,225.31,15163.0,224.9707,225.2188,222.9867,223.5125,15163.0
2024-04-24 10:20:00,225.15,225.17,223.89,224.14,15015.0,223.3538,223.3736,222.1038,222.3518,15015.0
2024-04-24 10:30:00,224.11,224.51,223.49,223.49,16446.0,222.322,222.7189,221.707,221.707,16446.0
2024-04-24 10:40:00,223.18,223.5,222.81,222.9,5505.0,221.3995,221.7169,221.0324,221.1217,5505.0
2024-04-24 10:50:00,223.14,223.46,222.74,222.75,2987.0,221.3598,221.6772,220.963,220.9729,2987.0
2024-04-24 11:00:00,222.7,222.94,221.89,221.89,10465.0,220.9233,221.1614,220.1198,220.1198,10465.0
2024-04-24 11:10:00,221.8,222.39,221.53,221.53,7573.0,220.0305,220.6158,219.7626,219.7626,7573.0
2024-04-24 11:20:00,221.56,222.55,221.55,222.5,10615.0,219.7924,220.7745,219.7825,220.7249,10615.0
2024-04-24 11:30:00,222.48,222.86,222.15,222.36,6209.0,220.7051,221.082,220.3777,220.586,6209.0
2024-04-24 11:40:00,222.36,222.54,221.81,222.19,17024.0,220.586,220.7646,220.0404,220.4174,17024.0
2024-04-24 11:50:00,222.17,222.52,222.03,222.25,9663.0,220.3975,220.7447,220.2586,220.4769,9663.0
2024-04-24 12:00:00,222.32,222.32,221.73,221.86,5123.0,220.5463,220.5463,219.961,220.09,5123.0
2024-04-24 12:10:00,221.87,222.08,221.75,221.9,12384.0,220.0999,220.3082,219.9809,220.1297,12384.0
2024-04-24 12:20:00,222.03,222.03,221.86,221.9,3988.0,220.2586,220.2586,220.09,220.1297,3988.0
2024-04-24 12:30:00,221.9,221.99,221.61,221.64,23868.0,220.1297,220.219,219.842,219.8718,23868.0
2024-04-24 12:40:00,221.64,221.92,221.54,221.77,29861.0,219.8718,220.1495,219.7726,220.0007,29861.0
2024-04-24 12:50:00,221.77,222.58,221.77,222.43,12316.0,220.0007,220.8043,220.0007,220.6555,12316.0
2024-04-24 13:00:00,222.5,222.75,222.28,222.49,4011.0,220.7249,220.9729,220.5066,220.715,4011.0
2024-04-24 13:10:00,222.67,223.17,222.61,223.06,5420.0,220.8935,221.3895,220.834,221.2804,5420.0
2024-04-24 13:20:00,223.18,223.24,222.93,223.12,13980.0,221.3995,221.459,221.1515,221.3399,13980.0
2024-04-24 13:30:00,223.12,224.01,223.11,223.69,3418.0,221.3399,222.2228,221.33,221.9054,3418.0
2024-04-24 13:40:00,223.79,224.27,223.77,224.27,4099.0,222.0046,222.4808,221.9848,222.4808,4099.0
2024-04-24 13:50:00,224.2,224.76,224.2,224.7,3275.0,222.4113,222.9669,222.4113,222.9073,3275.0
2024-04-24 14:00:00,224.66,224.66,223.93,224.25,11703.0,222.8677,222.8677,222.1435,222.4609,11703.0
2024-04-24 14:10:00,224.38,224.38,223.39,223.44,14608.0,222.5899,222.5899,221.6078,221.6574,14608.0
2024-04-24 14:20:00,223.39,224.01,223.39,223.86,8755.0,221.6078,222.2228,221.6078,222.074,8755.0
2024-04-24 14:30:00,223.96,224.38,223.95,224.35,43132.0,222.1732,222.5899,222.1633,222.5601,43132.0
2024-04-24 14:40:00,224.32,224.57,223.97,223.97,16304.0,222.5304,222.7784,222.1832,222.1832,16304.0
2024-04-24 14:50:00,223.97,224.65,223.89,224.38,18265.0,222.1832,222.8577,222.1038,222.5899,18265.0
2024-04-24 15:00:00,224.38,224.4,223.06,223.92,53153.0,222.5899,222.6097,221.2804,222.1336,53153.0
2024-04-24 15:10:00,223.92,224.2,223.64,224.05,13033.0,222.1336,222.4113,221.8558,222.2625,13033.0
2024-04-24 15:20:00,224.16,224.83,223.94,224.52,13365.0,222.3717,223.0363,222.1534,222.7288,13365.0
2024-04-24 15:30:00,224.41,225.0,224.3,224.92,30624.0,222.6197,223.2049,222.5105,223.1256,30624.0
2024-04-24 15:40:00,225.0,225.66,224.88,225.61,38894.0,223.2049,223.8597,223.0859,223.8101,38894.0
2024-04-24 15:50:00,225.55,226.15,225.51,225.51,177081.0,223.7506,224.3458,223.7109,223.7109,177081.0
2024-04-25 09:30:00,223.45,225.37,220.5,222.32,83848.0,221.6673,223.572,218.7409,220.5463,83848.0
2024-04-25 09:40:00,222.81,223.59,221.93,221.94,20618.0,221.0324,221.8062,220.1594,220.1694,20618.0
2024-04-25 09:50:00,221.76,222.73,221.61,222.47,34079.0,219.9908,220.9531,219.842,220.6951,34079.0
2024-04-25 10:00:00,222.3,222.39,220.51,221.98,46333.0,220.5265,220.6158,218.7508,220.209,46333.0
2024-04-25 10:10:00,221.95,222.84,221.79,222.8,28166.0,220.1793,221.0622,220.0206,221.0225,28166.0
2024-04-25 10:20:00,223.06,223.32,222.39,222.81,24189.0,221.2804,221.5384,220.6158,221.0324,24189.0
2024-04-25 10:30:00,222.8,223.09,221.66,222.04,28517.0,221.0225,221.3102,219.8916,220.2686,28517.0
2024-04-25 10:40:00,221.84,222.63,221.84,222.52,12027.0,220.0702,220.8539,220.0702,220.7447,12027.0
2024-04-25 10:50:00,222.66,222.8,221.91,222.4,19656.0,220.8836,221.0225,220.1396,220.6257,19656.0
2024-04-25 11:00:00,222.28,223.28,222.18,223.28,10638.0,220.5066,221.4987,220.4074,221.4987,10638.0
2024-04-25 11:10:00,223.44,224.12,223.44,224.05,13808.0,221.6574,222.332,221.6574,222.2625,13808.0
2024-04-25 11:20:00,224.08,225.49,224.08,225.33,5034.0,222.2923,223.691,222.2923,223.5323,5034.0
2024-04-25 11:30:00,225.35,225.5,224.98,225.35,10381.0,223.5522,223.701,223.1851,223.5522,10381.0
2024-04-25 11:40:00,225.42,225.94,225.34,225.83,9704.0,223.6216,224.1375,223.5422,224.0283,9704.0
2024-04-25 11:50:00,225.72,225.98,225.32,225.86,16692.0,223.9192,224.1771,223.5224,224.0581,16692.0
2024-04-25 12:00:00,225.87,226.74,225.85,226.59,12652.0,224.068,224.9311,224.0482,224.7823,12652.0
2024-04-25 12:10:00,226.6,226.74,226.05,226.74,8565.0,224.7922,224.9311,224.2466,224.9311,8565.0
2024-04-25 12:20:00,226.72,227.09,226.34,226.75,9552.0,224.9112,225.2783,224.5343,224.941,9552.0
2024-04-25 12:30:00,226.7,226.82,225.41,225.41,10071.0,224.8914,225.0104,223.6117,223.6117,10071.0
2024-04-25 12:40:00,225.69,225.81,225.35,225.73,3714.0,223.8894,224.0085,223.5522,223.9291,3714.0
2024-04-25 12:50:00,225.85,226.72,225.85,226.55,20804.0,224.0482,224.9112,224.0482,224.7426,20804.0
2024-04-25 13:00:00,226.58,226.78,226.07,226.68,6958.0,224.7723,224.9707,224.2664,224.8715,6958.0
2024-04-25 13:10:00,226.52,226.63,226.02,226.4,4883.0,224.7128,224.8219,224.2168,224.5938,4883.0
2024-04-25 13:20:00,226.4,226.67,225.94,226.67,9588.0,224.5938,224.8616,224.1375,224.8616,9588.0
2024-04-25 13:30:00,226.59,227.33,226.46,227.33,4702.0,224.7823,225.5164,224.6533,225.5164,4702.0
2024-04-25 13:40:00,227.17,227.78,227.08,227.3,5954.0,225.3576,225.9628,225.2684,225.4866,5954.0
2024-04-25 13:50:00,227.31,227.7,227.3,227.69,5816.0,225.4965,225.8834,225.4866,225.8735,5816.0
2024-04-25 14:00:00,227.62,227.7,227.14,227.14,14642.0,225.804,225.8834,225.3279,225.3279,14642.0
2024-04-25 14:10:00,227.06,227.47,227.04,227.3,11637.0,225.2485,225.6552,225.2287,225.4866,11637.0
2024-04-25 14:20:00,227.31,227.47,226.94,226.94,10784.0,225.4965,225.6552,225.1295,225.1295,10784.0
2024-04-25 14:30:00,226.8,227.18,226.43,226.64,4510.0,224.9906,225.3676,224.6235,224.8319,4510.0
2024-04-25 14:40:00,226.54,226.74,226.09,226.09,6337.0,224.7327,224.9311,224.2863,224.2863,6337.0
2024-04-25 14:50:00,226.22,226.56,226.04,226.24,10929.0,224.4152,224.7525,224.2367,224.4351,10929.0
2024-04-25 15:00:00,226.24,226.85,226.17,226.85,4207.0,224.4351,225.0402,224.3656,225.0402,4207.0
2024-04-25 15:10:00,226.82,226.95,226.3,226.66,9921.0,225.0104,225.1394,224.4946,224.8517,9921.0
2024-04-25 15:20:00,226.54,226.87,226.45,226.6,11463.0,224.7327,225.06,224.6434,224.7922,11463.0
2024-04-25 15:30:00,226.59,226.65,226.1,226.49,13190.0,224.7823,224.8418,224.2962,224.6831,13190.0
2024-04-25 15:40:00,226.47,226.47,225.55,225.58,16372.0,224.6632,224.6632,223.7506,223.7803,16372.0
2024-04-25 15:50:00,225.52,226.36,225.22,226.33,103373.0,223.7208,224.5541,223.4232,224.5243,103373.0
2024-04-26 09:30:00,226.79,227.9,225.92,227.32,11606.0,224.9807,226.0818,224.1176,225.5064,11606.0
2024-04-26 09:40:00,227.7,227.7,226.37,226.59,3117.0,225.8834,225.8834,224.564,224.7823,3117.0
2024-04-26 09:50:00,226.44,226.66,225.86,225.97,6620.0,224.6335,224.8517,224.0581,224.1672,6620.0
2024-04-26 10:00:00,225.96,226.55,225.23,226.55,4887.0,224.1573,224.7426,223.4331,224.7426,4887.0
2024-04-26 10:10:00,226.53,227.23,226.06,226.06,4042.0,224.7227,225.4172,224.2565,224.2565,4042.0
2024-04-26 10:20:00,226.0,226.29,225.6,225.6,7068.0,224.197,224.4847,223.8002,223.8002,7068.0
2024-04-26 10:30:00,225.61,226.05,225.23,225.79,5742.0,223.8101,224.2466,223.4331,223.9886,5742.0
2024-04-26 10:40:00,225.97,226.2,225.36,225.72,8372.0,224.1672,224.3954,223.5621,223.9192,8372.0
2024-04-26 10:50:00,225.17,225.91,225.03,225.41,12021.0,223.3736,224.1077,223.2347,223.6117,12021.0
2024-04-26 11:00:00,225.49,225.98,225.32,225.83,6560.0,223.691,224.1771,223.5224,224.0283,6560.0
2024-04-26 11:10:00,225.74,225.85,225.21,225.48,8783.0,223.939,224.0482,223.4133,223.6811,8783.0
2024-04-26 11:20:00,225.44,225.66,225.16,225.57,5051.0,223.6414,223.8597,223.3637,223.7704,5051.0
2024-04-26 11:30:00,225.59,225.72,225.14,225.62,7060.0,223.7902,223.9192,223.3438,223.82,7060.0
2024-04-26 11:40:00,225.63,225.89,225.43,225.46,5069.0,223.8299,224.0878,223.6315,223.6613,5069.0
2024-04-26 11:50:00,225.45,225.8,225.34,225.49,8159.0,223.6514,223.9986,223.5422,223.691,8159.0
2024-04-26 12:00:00,225.43,225.66,225.39,225.56,4441.0,223.6315,223.8597,223.5918,223.7605,4441.0
2024-04-26 12:10:00,225.64,225.78,225.32,225.75,8790.0,223.8398,223.9787,223.5224,223.949,8790.0
2024-04-26 12:20:00,225.71,225.77,225.26,225.51,34541.0,223.9093,223.9688,223.4629,223.7109,34541.0
2024-04-26 12:30:00,225.26,225.29,224.95,225.29,9136.0,223.4629,223.4926,223.1553,223.4926,9136.0
2024-04-26 12:40:00,225.34,225.5,225.09,225.26,8577.0,223.5422,223.701,223.2942,223.4629,8577.0
2024-04-26 12:50:00,225.08,225.09,224.52,224.87,7494.0,223.2843,223.2942,222.7288,223.076,7494.0
2024-04-26 13:00:00,224.9,224.9,224.53,224.68,8467.0,223.1057,223.1057,222.7387,222.8875,8467.0
2024-04-26 13:10:00,224.66,225.09,224.65,224.85,9816.0,222.8677,223.2942,222.8577,223.0561,9816.0
2024-04-26 13:20:00,224.8,225.25,224.8,225.06,5382.0,223.0065,223.453,223.0065,223.2645,5382.0
2024-04-26 13:30:00,225.0,225.16,224.86,225.16,10288.0,223.2049,223.3637,223.0661,223.3637,10288.0
2024-04-26 13:40:00,225.21,225.43,224.9,224.95,11867.0,223.4133,223.6315,223.1057,223.1553,11867.0
2024-04-26 13:50:00,224.98,225.24,224.88,224.94,11454.0,223.1851,223.443,223.0859,223.1454,11454.0
2024-04-26 14:00:00,224.92,225.23,224.9,225.05,10226.0,223.1256,223.4331,223.1057,223.2546,10226.0
2024-04-26 14:10:00,225.01,225.11,224.95,225.05,5587.0,223.2149,223.3141,223.1553,223.2546,5587.0
2024-04-26 14:20:00,225.05,225.31,224.94,225.15,9678.0,223.2546,223.5125,223.1454,223.3538,9678.0
2024-04-26 14:30:00,225.07,225.11,224.46,224.96,11424.0,223.2744,223.3141,222.6693,223.1653,11424.0
2024-04-26 14:40:00,224.9,225.13,224.7,224.94,7155.0,223.1057,223.3339,222.9073,223.1454,7155.0
2024-04-26 14:50:00,225.03,225.06,224.67,224.76,9321.0,223.2347,223.2645,222.8776,222.9669,9321.0
2024-04-26 15:00:00,224.73,225.3,224.72,225.3,5623.0,222.9371,223.5026,222.9272,223.5026,5623.0
2024-04-26 15:10:00,225.26,225.31,224.99,225.14,3199.0,223.4629,223.5125,223.195,223.3438,3199.0
2024-04-26 15:20:00,225.03,225.39,225.03,225.22,7520.0,223.2347,223.5918,223.2347,223.4232,7520.0
2024-04-26 15:30:00,225.28,225.28,224.51,224.55,6921.0,223.4827,223.4827,222.7189,222.7585,6921.0
2024-04-26 15:40:00,224.43,224.55,223.82,223.83,28933.0,222.6395,222.7585,222.0344,222.0443,28933.0
2024-04-26 15:50:00,223.78,224.03,223.2,223.25,85789.0,221.9947,222.2427,221.4193,221.4689,85789.0
2024-04-29 09:30:00,224.54,226.61,224.54,225.49,5146.0,222.7486,224.8021,222.7486,223.691,5146.0
2024-04-29 09:40:00,225.38,225.38,223.99,224.76,2805.0,223.5819,223.5819,222.203,222.9669,2805.0
2024-04-29 09:50:00,224.72,224.99,223.97,223.97,4090.0,222.9272,223.195,222.1832,222.1832,4090.0
2024-04-29 10:00:00,224.1,224.45,223.51,223.8,6841.0,222.3121,222.6593,221.7268,222.0145,6841.0
2024-04-29 10:10:00,223.74,224.47,223.55,223.96,5533.0,221.955,222.6792,221.7665,222.1732,5533.0
2024-04-29 10:20:00,223.8,224.08,223.79,223.8,2329.0,222.0145,222.2923,222.0046,222.0145,2329.0
2024-04-29 10:30:00,223.94,224.23,223.06,223.06,6622.0,222.1534,222.4411,221.2804,221.2804,6622.0
2024-04-29 10:40:00,223.48,223.73,223.17,223.68,5338.0,221.6971,221.9451,221.3895,221.8955,5338.0
2024-04-29 10:50:00,223.55,223.73,223.33,223.47,5495.0,221.7665,221.9451,221.5483,221.6872,5495.0
2024-04-29 11:00:00,223.77,224.49,223.75,224.45,3120.0,221.9848,222.699,221.9649,222.6593,3120.0
2024-04-29 11:10:00,224.52,224.91,224.35,224.63,23320.0,222.7288,223.1157,222.5601,222.8379,23320.0
2024-04-29 11:20:00,224.53,224.89,224.53,224.59,2850.0,222.7387,223.0958,222.7387,222.7982,2850.0
2024-04-29 11:30:00,224.46,224.46,223.89,224.05,4358.0,222.6693,222.6693,222.1038,222.2625,4358.0
2024-04-29 11:40:00,223.99,224.02,223.6,223.6,3463.0,222.203,222.2328,221.8161,221.8161,3463.0
2024-04-29 11:50:00,223.7,224.18,223.67,224.18,1713.0,221.9153,222.3915,221.8856,222.3915,1713.0
2024-04-29 12:00:00,224.08,224.89,223.97,224.89,2838.0,222.2923,223.0958,222.1832,223.0958,2838.0
2024-04-29 12:10:00,224.94,225.11,224.88,224.98,1849.0,223.1454,223.3141,223.0859,223.1851,1849.0
2024-04-29 12:20:00,225.08,225.3,224.83,224.91,2401.0,223.2843,223.5026,223.0363,223.1157,2401.0
2024-04-29 12:30:00,224.7,225.09,224.67,224.86,1921.0,222.9073,223.2942,222.8776,223.0661,1921.0
2024-04-29 12:40:00,225.05,225.05,224.59,224.7,2899.0,223.2546,223.2546,222.7982,222.9073,2899.0
2024-04-29 12:50:00,224.69,224.72,224.53,224.72,1814.0,222.8974,222.9272,222.7387,222.9272,1814.0
2024-04-29 13:00:00,224.64,224.64,224.47,224.61,2514.0,222.8478,222.8478,222.6792,222.8181,2514.0
2024-04-29 13:10:00,224.53,224.53,224.24,224.24,1694.0,222.7387,222.7387,222.451,222.451,1694.0
2024-04-29 13:20:00,224.44,224.68,224.26,224.27,2819.0,222.6494,222.8875,222.4709,222.4808,2819.0
2024-04-29 13:30:00,224.24,224.41,224.16,224.24,3456.0,222.451,222.6197,222.3717,222.451,3456.0
2024-04-29 13:40:00,224.15,224.25,224.12,224.25,800.0,222.3617,222.4609,222.332,222.4609,800.0
2024-04-29 13:50:00,224.25,224.61,224.13,224.59,3937.0,222.4609,222.8181,222.3419,222.7982,3937.0
2024-04-29 14:00:00,224.44,224.53,224.14,224.38,2336.0,222.6494,222.7387,222.3518,222.5899,2336.0
2024-04-29 14:10:00,224.43,224.65,224.24,224.24,6943.0,222.6395,222.8577,222.451,222.451,6943.0
2024-04-29 14:20:00,224.15,224.3,223.97,223.98,3541.0,222.3617,222.5105,222.1832,222.1931,3541.0
2024-04-29 14:30:00,223.93,223.99,223.2,223.31,6895.0,222.1435,222.203,221.4193,221.5284,6895.0
2024-04-29 14:40:00,223.38,224.05,223.38,224.05,4925.0,221.5979,222.2625,221.5979,222.2625,4925.0
2024-04-29 14:50:00,223.92,224.68,223.92,224.59,4619.0,222.1336,222.8875,222.1336,222.7982,4619.0
2024-04-29 15:00:00,224.54,224.55,223.18,223.74,6806.0,222.7486,222.7585,221.3995,221.955,6806.0
2024-04-29 15:10:00,223.59,223.84,223.52,223.7,2954.0,221.8062,222.0542,221.7368,221.9153,2954.0
2024-04-29 15:20:00,223.83,223.88,223.59,223.82,6269.0,222.0443,222.0939,221.8062,222.0344,6269.0
2024-04-29 15:30:00,223.88,224.26,223.73,224.14,12395.0,222.0939,222.4709,221.9451,222.3518,12395.0
2024-04-29 15:40:00,224.09,224.64,224.05,224.56,23439.0,222.3022,222.8478,222.2625,222.7685,23439.0
2024-04-29 15:50:00,224.58,225.55,224.38,225.54,65326.0,222.7883,223.7506,222.5899,223.7406,65326.0
2024-04-30 09:30:00,224.33,225.71,223.21,224.12,10598.0,222.5403,223.9093,221.4292,222.332,10598.0
2024-04-30 09:40:00,224.11,225.65,223.84,225.53,1900.0,222.322,223.8498,222.0542,223.7307,1900.0
2024-04-30 09:50:00,225.51,225.51,224.89,224.97,2300.0,223.7109,223.7109,223.0958,223.1752,2300.0
2024-04-30 10:00:00,225.15,226.64,224.92,226.39,7646.0,223.3538,224.8319,223.1256,224.5839,7646.0
2024-04-30 10:10:00,226.37,226.54,226.0,226.01,4202.0,224.564,224.7327,224.197,224.2069,4202.0
2024-04-30 10:20:00,225.97,226.31,225.72,225.96,4605.0,224.1672,224.5045,223.9192,224.1573,4605.0
2024-04-30 10:30:00,226.05,226.76,225.74,226.6,5051.0,224.2466,224.9509,223.939,224.7922,5051.0
2024-04-30 10:40:00,226.54,226.59,226.01,226.16,4309.0,224.7327,224.7823,224.2069,224.3557,4309.0
2024-04-30 10:50:00,226.05,226.16,225.29,225.73,4580.0,224.2466,224.3557,223.4926,223.9291,4580.0
2024-04-30 11:00:00,225.77,225.89,224.85,224.85,3355.0,223.9688,224.0878,223.0561,223.0561,3355.0
2024-04-30 11:10:00,224.86,225.01,224.1,224.12,5543.0,223.0661,223.2149,222.3121,222.332,5543.0
2024-04-30 11:20:00,224.09,224.13,223.88,224.09,1200.0,222.3022,222.3419,222.0939,222.3022,1200.0
2024-04-30 11:30:00,224.09,224.15,223.53,223.79,7099.0,222.3022,222.3617,221.7467,222.0046,7099.0
2024-04-30 11:40:00,223.92,224.15,223.74,224.15,1900.0,222.1336,222.3617,221.955,222.3617,1900.0
2024-04-30 11:50:00,224.17,224.4,223.89,224.26,4502.0,222.3816,222.6097,222.1038,222.4709,4502.0
2024-04-30 12:00:00,224.07,224.19,223.77,224.09,3804.0,222.2824,222.4014,221.9848,222.3022,3804.0
2024-04-30 12:10:00,224.17,224.17,223.74,223.88,3625.0,222.3816,222.3816,221.955,222.0939,3625.0
2024-04-30 12:20:00,223.84,224.27,223.82,223.93,2943.0,222.0542,222.4808,222.0344,222.1435,2943.0
2024-04-30 12:30:00,223.87,223.87,223.0,223.03,3796.0,222.084,222.084,221.2209,221.2507,3796.0
2024-04-30 12:40:00,222.93,223.28,222.66,223.28,8578.0,221.1515,221.4987,220.8836,221.4987,8578.0
2024-04-30 12:50:00,223.41,223.56,223.12,223.15,3982.0,221.6276,221.7764,221.3399,221.3697,3982.0
2024-04-30 13:00:00,223.15,223.28,222.32,222.33,9137.0,221.3697,221.4987,220.5463,220.5563,9137.0
2024-04-30 13:10:00,222.34,222.8,222.07,222.61,9070.0,220.5662,221.0225,220.2983,220.834,9070.0
2024-04-30 13:20:00,222.81,223.21,222.81,223.21,3142.0,221.0324,221.4292,221.0324,221.4292,3142.0
2024-04-30 13:30:00,222.9,223.14,222.67,223.01,6834.0,221.1217,221.3598,220.8935,221.2308,6834.0
2024-04-30 13:40:00,223.18,223.19,222.83,222.93,4988.0,221.3995,221.4094,221.0523,221.1515,4988.0
2024-04-30 13:50:00,223.03,223.49,223.03,223.41,5294.0,221.2507,221.707,221.2507,221.6276,5294.0
2024-04-30 14:00:00,223.6,224.07,223.35,223.54,6202.0,221.8161,222.2824,221.5681,221.7566,6202.0
2024-04-30 14:10:00,223.35,223.37,223.06,223.28,3196.0,221.5681,221.588,221.2804,221.4987,3196.0
2024-04-30 14:20:00,223.21,223.33,222.87,222.87,9504.0,221.4292,221.5483,221.0919,221.0919,9504.0
2024-04-30 14:30:00,222.79,223.04,222.62,222.8,7732.0,221.0126,221.2606,220.8439,221.0225,7732.0
2024-04-30 14:40:00,222.82,223.0,222.68,222.81,7524.0,221.0423,221.2209,220.9035,221.0324,7524.0
2024-04-30 14:50:00,222.68,222.68,222.24,222.62,8096.0,220.9035,220.9035,220.467,220.8439,8096.0
2024-04-30 15:00:00,222.56,222.89,222.34,222.35,6685.0,220.7844,221.1118,220.5662,220.5761,6685.0
2024-04-30 15:10:00,222.48,222.51,221.79,221.79,8102.0,220.7051,220.7348,220.0206,220.0206,8102.0
2024-04-30 15:20:00,221.76,221.85,221.26,221.81,19372.0,219.9908,220.0801,219.4948,220.0404,19372.0
2024-04-30 15:30:00,221.75,221.8,221.34,221.53,22022.0,219.9809,220.0305,219.5741,219.7626,22022.0
2024-04-30 15:40:00,221.47,221.56,220.92,221.29,47397.0,219.7031,219.7924,219.1575,219.5245,47397.0
2024-04-30 15:50:00,221.42,221.43,220.0,220.18,101093.0,219.6535,219.6634,218.2448,218.4234,101093.0
2024-05-01 09:30:00,220.09,221.67,220.09,221.67,8390.0,218.3341,219.9015,218.3341,219.9015,8390.0
2024-05-01 09:40:00,220.95,220.99,219.4,219.8,5438.0,219.1873,219.2269,217.6496,218.0464,5438.0
2024-05-01 09:50:00,219.85,220.31,219.45,220.21,34070.0,218.096,218.5524,217.6992,218.4532,34070.0
2024-05-01 10:00:00,219.72,220.45,219.64,220.09,3650.0,217.9671,218.6912,217.8877,218.3341,3650.0
2024-05-01 10:10:00,220.03,220.47,219.53,220.15,4796.0,218.2746,218.7111,217.7786,218.3936,4796.0
2024-05-01 10:20:00,220.27,220.27,218.75,218.98,3848.0,218.5127,218.5127,217.0048,217.233,3848.0
2024-05-01 10:30:00,218.66,219.28,218.41,218.86,5760.0,216.9155,217.5306,216.6675,217.1139,5760.0
2024-05-01 10:40:00,218.75,219.39,218.74,219.32,7783.0,217.0048,217.6397,216.9949,217.5703,7783.0
2024-05-01 10:50:00,219.33,219.61,219.27,219.31,10471.0,217.5802,217.858,217.5207,217.5603,10471.0
2024-05-01 11:00:00,219.42,219.56,219.27,219.34,20184.0,217.6695,217.8083,217.5207,217.5901,20184.0
2024-05-01 11:10:00,219.34,219.5,219.12,219.15,4698.0,217.5901,217.7488,217.3719,217.4016,4698.0
2024-05-01 11:20:00,219.17,219.55,218.8,219.52,39117.0,217.4215,217.7984,217.0544,217.7687,39117.0
2024-05-01 11:30:00,219.54,219.63,219.22,219.63,6399.0,217.7885,217.8778,217.4711,217.8778,6399.0
2024-05-01 11:40:00,219.64,219.75,219.48,219.48,3152.0,217.8877,217.9968,217.729,217.729,3152.0
2024-05-01 11:50:00,219.49,219.49,219.18,219.18,6058.0,217.7389,217.7389,217.4314,217.4314,6058.0
2024-05-01 12:00:00,219.17,219.54,218.81,219.54,16683.0,217.4215,217.7885,217.0643,217.7885,16683.0
2024-05-01 12:10:00,219.44,219.63,219.43,219.49,17845.0,217.6893,217.8778,217.6794,217.7389,17845.0
2024-05-01 12:20:00,219.45,219.56,219.25,219.47,4602.0,217.6992,217.8083,217.5008,217.7191,4602.0
2024-05-01 12:30:00,219.58,219.58,219.03,219.16,6578.0,217.8282,217.8282,217.2826,217.4115,6578.0
2024-05-01 12:40:00,219.18,219.5,218.97,219.5,8657.0,217.4314,217.7488,217.2231,217.7488,8657.0
2024-05-01 12:50:00,219.56,219.56,219.27,219.28,1909.0,217.8083,217.8083,217.5207,217.5306,1909.0
2024-05-01 13:00:00,219.39,219.45,219.15,219.45,6157.0,217.6397,217.6992,217.4016,217.6992,6157.0
2024-05-01 13:10:00,219.5,219.54,219.18,219.19,5372.0,217.7488,217.7885,217.4314,217.4413,5372.0
2024-05-01 13:20:00,219.26,219.83,219.26,219.83,18833.0,217.5107,218.0762,217.5107,218.0762,18833.0
2024-05-01 13:30:00,219.83,220.88,219.77,220.8,14641.0,218.0762,219.1178,218.0167,219.0385,14641.0
2024-05-01 13:40:00,220.78,221.29,220.52,220.93,20898.0,219.0186,219.5245,218.7607,219.1674,20898.0
2024-05-01 13:50:00,220.92,220.93,220.47,220.78,9015.0,219.1575,219.1674,218.7111,219.0186,9015.0
2024-05-01 14:00:00,220.75,221.57,220.6,221.24,30030.0,218.9889,219.8023,218.8401,219.4749,30030.0
2024-05-01 14:10:00,221.25,221.28,220.72,220.94,8507.0,219.4849,219.5146,218.9591,219.1773,8507.0
2024-05-01 14:20:00,220.84,221.36,220.82,221.34,4732.0,219.0781,219.594,219.0583,219.5741,4732.0
2024-05-01 14:30:00,221.39,221.77,219.84,221.77,13062.0,219.6237,220.0007,218.0861,220.0007,13062.0
2024-05-01 14:40:00,221.99,224.68,221.78,224.6,42729.0,220.219,222.8875,220.0106,222.8081,42729.0
2024-05-01 14:50:00,224.94,225.33,224.57,225.16,28286.0,223.1454,223.5323,222.7784,223.3637,28286.0
2024-05-01 15:00:00,225.08,225.91,224.76,225.67,17417.0,223.2843,224.1077,222.9669,223.8696,17417.0
2024-05-01 15:10:00,225.95,226.02,225.12,225.31,9848.0,224.1474,224.2168,223.324,223.5125,9848.0
2024-05-01 15:20:00,225.21,225.21,224.01,224.01,24008.0,223.4133,223.4133,222.2228,222.2228,24008.0
2024-05-01 15:30:00,224.0,224.01,222.16,222.57,23529.0,222.2129,222.2228,220.3876,220.7943,23529.0
2024-05-01 15:40:00,222.64,223.02,222.19,222.55,20818.0,220.8638,221.2407,220.4174,220.7745,20818.0
2024-05-01 15:50:00,222.48,222.5,220.57,220.67,52840.0,220.7051,220.7249,218.8103,218.9095,52840.0
2024-05-02 09:30:00,222.51,223.25,221.77,221.77,4488.0,220.7348,221.4689,220.0007,220.0007,4488.0
2024-05-02 09:40:00,221.02,221.02,219.38,220.18,2464.0,219.2567,219.2567,217.6298,218.4234,2464.0
2024-05-02 09:50:00,220.35,220.48,219.5,220.13,2620.0,218.592,218.721,217.7488,218.3738,2620.0
2024-05-02 10:00:00,219.89,219.91,218.9,219.03,4917.0,218.1357,218.1556,217.1536,217.2826,4917.0
2024-05-02 10:10:00,219.33,220.09,219.33,220.09,2338.0,217.5802,218.3341,217.5802,218.3341,2338.0
2024-05-02 10:20:00,220.28,221.13,220.28,221.13,4095.0,218.5226,219.3658,218.5226,219.3658,4095.0
2024-05-02 10:30:00,220.9,221.58,220.9,221.23,8618.0,219.1377,219.8122,219.1377,219.465,8618.0
2024-05-02 10:40:00,221.4,221.41,220.08,220.72,2531.0,219.6337,219.6436,218.3242,218.9591,2531.0
2024-05-02 10:50:00,220.93,222.22,220.93,222.22,6687.0,219.1674,220.4471,219.1674,220.4471,6687.0
2024-05-02 11:00:00,222.36,222.85,222.26,222.85,2669.0,220.586,221.0721,220.4868,221.0721,2669.0
2024-05-02 11:10:00,222.76,222.89,222.62,222.81,4767.0,220.9828,221.1118,220.8439,221.0324,4767.0
2024-05-02 11:20:00,222.77,223.15,222.61,222.82,5846.0,220.9927,221.3697,220.834,221.0423,5846.0
2024-05-02 11:30:00,223.0,223.12,222.51,222.97,10024.0,221.2209,221.3399,220.7348,221.1911,10024.0
2024-05-02 11:40:00,223.16,223.56,222.99,223.06,4127.0,221.3796,221.7764,221.211,221.2804,4127.0
2024-05-02 11:50:00,222.99,223.21,222.5,222.7,8465.0,221.211,221.4292,220.7249,220.9233,8465.0
2024-05-02 12:00:00,222.71,222.72,221.75,221.8,11660.0,220.9332,220.9431,219.9809,220.0305,11660.0
2024-05-02 12:10:00,221.69,221.82,221.04,221.48,9924.0,219.9214,220.0503,219.2765,219.713,9924.0
2024-05-02 12:20:00,221.26,222.18,221.05,222.12,9543.0,219.4948,220.4074,219.2865,220.3479,9543.0
2024-05-02 12:30:00,222.06,222.06,221.71,221.98,8695.0,220.2884,220.2884,219.9412,220.209,8695.0
2024-05-02 12:40:00,222.28,222.37,222.23,222.36,800.0,220.5066,220.5959,220.457,220.586,800.0
2024-05-02 12:50:00,222.34,222.49,222.05,222.28,7926.0,220.5662,220.715,220.2785,220.5066,7926.0
2024-05-02 13:00:00,222.41,222.71,222.31,222.71,1432.0,220.6356,220.9332,220.5364,220.9332,1432.0
2024-05-02 13:10:00,222.77,223.2,222.66,222.67,8756.0,220.9927,221.4193,220.8836,220.8935,8756.0
2024-05-02 13:20:00,222.53,223.09,222.51,223.09,13434.0,220.7547,221.3102,220.7348,221.3102,13434.0
2024-05-02 13:30:00,223.25,223.42,222.91,223.37,3218.0,221.4689,221.6376,221.1316,221.588,3218.0
2024-05-02 13:40:00,223.31,223.46,223.16,223.33,5029.0,221.5284,221.6772,221.3796,221.5483,5029.0
2024-05-02 13:50:00,223.32,223.34,223.03,223.1,2823.0,221.5384,221.5582,221.2507,221.3201,2823.0
2024-05-02 14:00:00,223.06,223.74,223.06,223.43,4220.0,221.2804,221.955,221.2804,221.6475,4220.0
2024-05-02 14:10:00,223.68,224.0,223.42,223.48,3313.0,221.8955,222.2129,221.6376,221.6971,3313.0
2024-05-02 14:20:00,223.61,223.95,223.56,223.95,2161.0,221.826,222.1633,221.7764,222.1633,2161.0
2024-05-02 14:30:00,224.06,224.32,224.0,224.17,9825.0,222.2724,222.5304,222.2129,222.3816,9825.0
2024-05-02 14:40:00,224.28,224.61,224.2,224.46,3244.0,222.4907,222.8181,222.4113,222.6693,3244.0
2024-05-02 14:50:00,224.59,224.66,224.38,224.46,5122.0,222.7982,222.8677,222.5899,222.6693,5122.0
2024-05-02 15:00:00,224.48,224.87,224.34,224.87,3328.0,222.6891,223.076,222.5502,223.076,3328.0
2024-05-02 15:10:00,224.97,225.19,224.73,224.73,4959.0,223.1752,223.3934,222.9371,222.9371,4959.0
2024-05-02 15:20:00,224.81,225.13,224.78,224.99,4107.0,223.0165,223.3339,222.9867,223.195,4107.0
2024-05-02 15:30:00,224.91,225.03,223.97,224.18,8861.0,223.1157,223.2347,222.1832,222.3915,8861.0
2024-05-02 15:40:00,224.2,224.85,224.16,224.36,22409.0,222.4113,223.0561,222.3717,222.5701,22409.0
2024-05-02 15:50:00,224.26,224.68,224.05,224.51,39898.0,222.4709,222.8875,222.2625,222.7189,39898.0
2024-05-03 09:30:00,229.48,230.7,226.48,229.41,35556.0,227.6492,228.8595,224.6731,227.5798,35556.0
2024-05-03 09:40:00,229.32,231.31,228.8,231.3,11523.0,227.4905,229.4646,226.9746,229.4547,11523.0
2024-05-03 09:50:00,231.31,233.77,230.14,231.31,29624.0,229.4646,231.905,228.3039,229.4646,29624.0
2024-05-03 10:00:00,231.74,231.95,229.54,230.1,14949.0,229.8912,230.0995,227.7087,228.2643,14949.0
2024-05-03 10:10:00,230.25,230.29,228.98,230.15,17943.0,228.4131,228.4527,227.1532,228.3139,17943.0
2024-05-03 10:20:00,230.0,230.0,228.97,229.65,14346.0,228.1651,228.1651,227.1433,227.8179,14346.0
2024-05-03 10:30:00,229.6,230.01,228.72,228.97,8269.0,227.7683,228.175,226.8953,227.1433,8269.0
2024-05-03 10:40:00,228.91,229.46,228.67,229.28,6525.0,227.0838,227.6294,226.8457,227.4508,6525.0
2024-05-03 10:50:00,229.16,229.25,228.39,228.84,14298.0,227.3318,227.421,226.5679,227.0143,14298.0
2024-05-03 11:00:00,228.62,229.2,228.19,228.23,13704.0,226.7961,227.3714,226.3695,226.4092,13704.0
2024-05-03 11:10:00,228.2,228.66,227.96,228.45,7105.0,226.3794,226.8357,226.1413,226.6274,7105.0
2024-05-03 11:20:00,228.41,228.54,227.78,227.92,6559.0,226.5877,226.7167,225.9628,226.1017,6559.0
2024-05-03 11:30:00,227.94,228.14,227.65,227.97,8077.0,226.1215,226.3199,225.8338,226.1513,8077.0
2024-05-03 11:40:00,227.97,228.23,227.45,227.71,5089.0,226.1513,226.4092,225.6354,225.8933,5089.0
2024-05-03 11:50:00,227.88,228.3,227.88,227.9,1007.0,226.062,226.4786,226.062,226.0818,1007.0
2024-05-03 12:00:00,228.0,228.32,227.97,228.15,3445.0,226.181,226.4985,226.1513,226.3298,3445.0
2024-05-03 12:10:00,228.3,228.41,228.19,228.19,2104.0,226.4786,226.5877,226.3695,226.3695,2104.0
2024-05-03 12:20:00,227.99,228.27,227.99,228.06,2798.0,226.1711,226.4489,226.1711,226.2405,2798.0
2024-05-03 12:30:00,228.02,228.2,227.84,227.95,6085.0,226.2009,226.3794,226.0223,226.1314,6085.0
2024-05-03 12:40:00,228.06,228.06,227.76,227.86,2367.0,226.2405,226.2405,225.9429,226.0421,2367.0
2024-05-03 12:50:00,227.76,227.78,227.28,227.72,5036.0,225.9429,225.9628,225.4668,225.9032,5036.0
2024-05-03 13:00:00,227.61,227.86,227.6,227.72,1843.0,225.7941,226.0421,225.7842,225.9032,1843.0
2024-05-03 13:10:00,227.61,227.87,227.58,227.58,4029.0,225.7941,226.0521,225.7644,225.7644,4029.0
2024-05-03 13:20:00,227.58,227.58,227.24,227.55,1711.0,225.7644,225.7644,225.4271,225.7346,1711.0
2024-05-03 13:30:00,227.26,227.49,227.16,227.48,2069.0,225.4469,225.6751,225.3477,225.6652,2069.0
2024-05-03 13:40:00,227.51,227.76,227.51,227.76,2498.0,225.6949,225.9429,225.6949,225.9429,2498.0
2024-05-03 13:50:00,227.67,227.83,227.57,227.57,4132.0,225.8536,226.0124,225.7544,225.7544,4132.0
2024-05-03 14:00:00,227.54,227.61,227.21,227.59,4458.0,225.7247,225.7941,225.3973,225.7743,4458.0
2024-05-03 14:10:00,227.59,227.84,227.49,227.83,3687.0,225.7743,226.0223,225.6751,226.0124,3687.0
2024-05-03 14:20:00,227.83,227.93,227.55,227.61,2299.0,226.0124,226.1116,225.7346,225.7941,2299.0
2024-05-03 14:30:00,227.49,227.73,227.37,227.37,3040.0,225.6751,225.9132,225.556,225.556,3040.0
2024-05-03 14:40:00,227.2,227.69,227.2,227.65,5192.0,225.3874,225.8735,225.3874,225.8338,5192.0
2024-05-03 14:50:00,227.66,227.74,227.5,227.61,3129.0,225.8437,225.9231,225.685,225.7941,3129.0
2024-05-03 15:00:00,227.5,227.5,227.0,227.27,4310.0,225.685,225.685,225.189,225.4568,4310.0
2024-05-03 15:10:00,227.26,227.45,227.13,227.25,3466.0,225.4469,225.6354,225.318,225.437,3466.0
2024-05-03 15:20:00,227.15,227.25,227.0,227.16,3495.0,225.3378,225.437,225.189,225.3477,3495.0
2024-05-03 15:30:00,227.2,227.22,226.72,227.05,6298.0,225.3874,225.4072,224.9112,225.2386,6298.0
2024-05-03 15:40:00,227.05,227.65,226.76,227.08,18265.0,225.2386,225.8338,224.9509,225.2684,18265.0
2024-05-03 15:50:00,227.09,227.63,226.96,227.04,47992.0,225.2783,225.814,225.1493,225.2287,47992.0
2024-05-06 09:30:00,230.01,230.15,229.0,229.2,15084.0,228.175,228.3139,227.173,227.3714,15084.0
2024-05-06 09:40:00,229.3,230.37,229.25,230.03,5970.0,227.4706,228.5321,227.421,228.1948,5970.0
2024-05-06 09:50:00,230.32,230.72,229.59,230.43,11806.0,228.4825,228.8793,227.7583,228.5916,11806.0
2024-05-06 10:00:00,230.68,232.28,230.68,232.22,10091.0,228.8396,230.4269,228.8396,230.3673,10091.0
2024-05-06 10:10:00,232.26,233.61,232.26,233.43,16374.0,230.407,231.7463,230.407,231.5677,16374.0
2024-05-06 10:20:00,233.31,233.62,232.64,233.41,22202.0,231.4487,231.7562,230.784,231.5479,22202.0
2024-05-06 10:30:00,233.45,233.55,232.73,232.74,7924.0,231.5875,231.6867,230.8733,230.8832,7924.0
2024-05-06 10:40:00,232.89,233.58,232.32,233.58,11358.0,231.032,231.7165,230.4666,231.7165,11358.0
2024-05-06 10:50:00,233.8,234.03,233.38,234.02,24119.0,231.9347,232.1629,231.5181,232.153,24119.0
2024-05-06 11:00:00,233.96,234.02,233.41,233.68,11607.0,232.0935,232.153,231.5479,231.8157,11607.0
2024-05-06 11:10:00,233.67,233.83,232.33,232.69,5281.0,231.8058,231.9645,230.4765,230.8336,5281.0
2024-05-06 11:20:00,232.7,233.16,232.57,232.76,19490.0,230.8435,231.2998,230.7146,230.903,19490.0
2024-05-06 11:30:00,232.73,233.31,232.72,233.25,8285.0,230.8733,231.4487,230.8634,231.3891,8285.0
2024-05-06 11:40:00,233.45,233.78,232.86,233.1,35791.0,231.5875,231.9149,231.0022,231.2403,35791.0
2024-05-06 11:50:00,232.95,233.24,232.7,232.86,4678.0,231.0915,231.3792,230.8435,231.0022,4678.0
2024-05-06 12:00:00,232.76,232.93,231.82,231.88,22177.0,230.903,231.0717,229.9705,230.0301,22177.0
2024-05-06 12:10:00,231.96,232.03,230.41,230.41,16166.0,230.1094,230.1789,228.5718,228.5718,16166.0
2024-05-06 12:20:00,230.58,230.59,229.82,230.39,3576.0,228.7404,228.7504,227.9865,228.5519,3576.0
2024-05-06 12:30:00,230.47,231.59,230.47,231.28,5816.0,228.6313,229.7424,228.6313,229.4348,5816.0
2024-05-06 12:40:00,231.63,231.64,231.12,231.45,10528.0,229.7821,229.792,229.2761,229.6035,10528.0
2024-05-06 12:50:00,231.45,231.71,231.35,231.54,11048.0,229.6035,229.8614,229.5043,229.6928,11048.0
2024-05-06 13:00:00,231.71,231.72,230.42,230.62,7058.0,229.8614,229.8713,228.5817,228.7801,7058.0
2024-05-06 13:10:00,230.67,231.07,230.47,230.48,3958.0,228.8297,229.2265,228.6313,228.6412,3958.0
2024-05-06 13:20:00,230.51,230.75,230.51,230.74,2060.0,228.671,228.9091,228.671,228.8992,2060.0
2024-05-06 13:30:00,230.75,231.25,230.74,230.87,11664.0,228.9091,229.4051,228.8992,229.0281,11664.0
2024-05-06 13:40:00,230.85,230.94,230.37,230.53,8206.0,229.0083,229.0976,228.5321,228.6908,8206.0
2024-05-06 13:50:00,230.68,231.0,230.5,230.63,1716.0,228.8396,229.1571,228.6611,228.79,1716.0
2024-05-06 14:00:00,230.39,230.62,230.3,230.53,3150.0,228.5519,228.7801,228.4627,228.6908,3150.0
2024-05-06 14:10:00,230.83,230.94,230.69,230.72,4874.0,228.9884,229.0976,228.8496,228.8793,4874.0
2024-05-06 14:20:00,230.9,231.66,230.82,231.63,6315.0,229.0579,229.8118,228.9785,229.7821,6315.0
2024-05-06 14:30:00,231.56,231.69,231.17,231.28,3432.0,229.7126,229.8416,229.3257,229.4348,3432.0
2024-05-06 14:40:00,231.21,231.33,230.96,231.09,7424.0,229.3654,229.4844,229.1174,229.2464,7424.0
2024-05-06 14:50:00,231.05,231.19,230.03,230.15,12237.0,229.2067,229.3456,228.1948,228.3139,12237.0
2024-05-06 15:00:00,230.11,231.16,229.82,231.14,11330.0,228.2742,229.3158,227.9865,229.296,11330.0
2024-05-06 15:10:00,231.03,231.45,230.84,231.45,9230.0,229.1868,229.6035,228.9984,229.6035,9230.0
2024-05-06 15:20:00,231.47,231.54,231.17,231.17,6546.0,229.6233,229.6928,229.3257,229.3257,6546.0
2024-05-06 15:30:00,231.17,231.25,230.94,231.02,4374.0,229.3257,229.4051,229.0976,229.1769,4374.0
2024-05-06 15:40:00,231.12,231.34,231.05,231.21,13120.0,229.2761,229.4944,229.2067,229.3654,13120.0
2024-05-06 15:50:00,231.14,231.56,230.71,231.33,46654.0,229.296,229.7126,228.8694,229.4844,46654.0
2024-05-07 09:30:00,232.6,233.07,232.6,233.07,6374.0,230.7443,231.2106,230.7443,231.2106,6374.0
2024-05-07 09:40:00,233.03,233.55,232.79,233.31,3226.0,231.1709,231.6867,230.9328,231.4487,3226.0
2024-05-07 09:50:00,233.31,234.36,233.3,234.06,4151.0,231.4487,232.4903,231.4387,232.1927,4151.0
2024-05-07 10:00:00,234.23,234.6,233.98,234.43,9622.0,232.3613,232.7284,232.1133,232.5597,9622.0
2024-05-07 10:10:00,234.42,235.28,234.42,235.28,10602.0,232.5498,233.4029,232.5498,233.4029,10602.0
2024-05-07 10:20:00,235.41,235.6,234.81,235.05,10342.0,233.5319,233.7204,232.9367,233.1748,10342.0
2024-05-07 10:30:00,235.16,235.68,235.01,235.45,4550.0,233.2839,233.7997,233.1351,233.5716,4550.0
2024-05-07 10:40:00,235.25,236.57,235.06,236.57,6159.0,233.3732,234.6826,233.1847,234.6826,6159.0
2024-05-07 10:50:00,236.4,237.27,236.28,237.03,11006.0,234.514,235.3771,234.395,235.139,11006.0
2024-05-07 11:00:00,237.22,237.8,237.22,237.67,9889.0,235.3275,235.9028,235.3275,235.7739,9889.0
2024-05-07 11:10:00,237.54,238.02,237.19,237.8,18116.0,235.6449,236.1211,235.2977,235.9028,18116.0
2024-05-07 11:20:00,237.79,238.48,237.79,238.05,12553.0,235.8929,236.5774,235.8929,236.1508,12553.0
2024-05-07 11:30:00,238.01,238.3,237.67,237.67,4953.0,236.1112,236.3988,235.7739,235.7739,4953.0
2024-05-07 11:40:00,237.67,237.75,237.37,237.47,8117.0,235.7739,235.8532,235.4763,235.5755,8117.0
2024-05-07 11:50:00,237.49,238.36,237.35,238.22,8020.0,235.5953,236.4584,235.4564,236.3195,8020.0
2024-05-07 12:00:00,238.25,238.59,238.21,238.45,5095.0,236.3492,236.6865,236.3096,236.5476,5095.0
2024-05-07 12:10:00,238.61,238.67,238.18,238.58,11299.0,236.7064,236.7659,236.2798,236.6766,11299.0
2024-05-07 12:20:00,238.61,238.61,238.15,238.3,5363.0,236.7064,236.7064,236.25,236.3988,5363.0
2024-05-07 12:30:00,238.31,238.44,238.17,238.43,4426.0,236.4088,236.5377,236.2699,236.5278,4426.0
2024-05-07 12:40:00,238.52,238.7,238.28,238.36,6315.0,236.6171,236.7957,236.379,236.4584,6315.0
2024-05-07 12:50:00,238.36,238.36,237.93,238.22,4793.0,236.4584,236.4584,236.0318,236.3195,4793.0
2024-05-07 13:00:00,238.3,238.77,238.23,238.63,6078.0,236.3988,236.8651,236.3294,236.7262,6078.0
2024-05-07 13:10:00,238.87,239.08,238.47,238.54,7053.0,236.9643,237.1726,236.5675,236.6369,7053.0
2024-05-07 13:20:00,238.6,239.13,238.5,239.06,8089.0,236.6964,237.2222,236.5972,237.1528,8089.0
2024-05-07 13:30:00,239.05,239.11,238.9,239.0,10869.0,237.1429,237.2024,236.9941,237.0933,10869.0
2024-05-07 13:40:00,238.98,239.0,238.22,238.26,9997.0,237.0734,237.0933,236.3195,236.3592,9997.0
2024-05-07 13:50:00,238.18,238.63,238.13,238.41,19508.0,236.2798,236.7262,236.2302,236.508,19508.0
2024-05-07 14:00:00,238.41,238.93,238.41,238.9,12291.0,236.508,237.0238,236.508,236.9941,12291.0
2024-05-07 14:10:00,238.9,239.13,237.78,237.78,15754.0,236.9941,237.2222,235.883,235.883,15754.0
2024-05-07 14:20:00,237.84,238.1,237.72,238.1,4003.0,235.9425,236.2004,235.8235,236.2004,4003.0
2024-05-07 14:30:00,238.12,238.18,237.09,237.28,13432.0,236.2203,236.2798,235.1985,235.387,13432.0
2024-05-07 14:40:00,237.4,237.9,237.22,237.86,8881.0,235.506,236.002,235.3275,235.9624,8881.0
2024-05-07 14:50:00,237.64,237.81,237.42,237.63,7241.0,235.7441,235.9128,235.5259,235.7342,7241.0
2024-05-07 15:00:00,237.73,238.23,237.58,238.22,5294.0,235.8334,236.3294,235.6846,236.3195,5294.0
2024-05-07 15:10:00,238.23,238.23,237.38,237.58,10369.0,236.3294,236.3294,235.4862,235.6846,10369.0
2024-05-07 15:20:00,237.68,237.93,237.61,237.93,6803.0,235.7838,236.0318,235.7143,236.0318,6803.0
2024-05-07 15:30:00,237.93,237.97,237.53,237.57,13111.0,236.0318,236.0715,235.635,235.6747,13111.0
2024-05-07 15:40:00,237.58,237.86,237.03,237.84,21438.0,235.6846,235.9624,235.139,235.9425,21438.0
2024-05-07 15:50:00,237.87,238.02,236.59,236.86,92155.0,235.9723,236.1211,234.7025,234.9703,92155.0
2024-05-08 09:30:00,235.07,237.1,234.4,236.11,10336.0,233.1946,235.2084,232.53,234.2263,10336.0
2024-05-08 09:40:00,236.12,236.12,235.36,235.49,3100.0,234.2362,234.2362,233.4823,233.6113,3100.0
2024-05-08 09:50:00,235.8,236.33,235.48,236.04,3724.0,233.9188,234.4446,233.6013,234.1569,3724.0
2024-05-08 10:00:00,236.09,236.1,235.59,235.95,2660.0,234.2065,234.2164,233.7105,234.0676,2660.0
2024-05-08 10:10:00,235.92,236.55,235.63,236.39,4899.0,234.0378,234.6628,233.7501,234.5041,4899.0
2024-05-08 10:20:00,236.53,236.86,236.35,236.56,4220.0,234.643,234.9703,234.4644,234.6727,4220.0
2024-05-08 10:30:00,236.33,236.39,235.28,235.38,10238.0,234.4446,234.5041,233.4029,233.5021,10238.0
2024-05-08 10:40:00,235.38,235.39,234.47,235.12,7647.0,233.5021,233.5121,232.5994,233.2442,7647.0
2024-05-08 10:50:00,235.15,235.59,235.13,235.56,4101.0,233.274,233.7105,233.2541,233.6807,4101.0
2024-05-08 11:00:00,235.56,235.56,234.8,234.88,5696.0,233.6807,233.6807,232.9268,233.0061,5696.0
2024-05-08 11:10:00,234.62,234.62,234.0,234.05,2736.0,232.7482,232.7482,232.1331,232.1827,2736.0
2024-05-08 11:20:00,234.15,234.25,233.82,234.18,7439.0,232.282,232.3812,231.9546,232.3117,7439.0
2024-05-08 11:30:00,234.14,234.58,234.11,234.58,3439.0,232.272,232.7085,232.2423,232.7085,3439.0
2024-05-08 11:40:00,234.58,234.6,234.24,234.44,2317.0,232.7085,232.7284,232.3712,232.5696,2317.0
2024-05-08 11:50:00,234.65,235.06,234.57,234.9,2099.0,232.778,233.1847,232.6986,233.026,2099.0
2024-05-08 12:00:00,234.9,235.07,234.7,234.99,2894.0,233.026,233.1946,232.8276,233.1152,2894.0
2024-05-08 12:10:00,235.11,235.24,234.97,235.24,2605.0,233.2343,233.3633,233.0954,233.3633,2605.0
2024-05-08 12:20:00,235.13,235.19,234.96,235.01,1700.0,233.2541,233.3137,233.0855,233.1351,1700.0
2024-05-08 12:30:00,234.97,235.02,234.61,234.9,4089.0,233.0954,233.145,232.7383,233.026,4089.0
2024-05-08 12:40:00,235.01,235.37,234.84,235.37,3873.0,233.1351,233.4922,232.9664,233.4922,3873.0
2024-05-08 12:50:00,235.17,235.64,235.16,235.26,6234.0,233.2938,233.7601,233.2839,233.3831,6234.0
2024-05-08 13:00:00,235.04,235.34,235.04,235.34,1219.0,233.1649,233.4625,233.1649,233.4625,1219.0
2024-05-08 13:10:00,235.03,235.45,235.03,235.28,4143.0,233.1549,233.5716,233.1549,233.4029,4143.0
2024-05-08 13:20:00,235.31,235.31,235.06,235.25,1709.0,233.4327,233.4327,233.1847,233.3732,1709.0
2024-05-08 13:30:00,235.13,235.45,235.0,235.44,2371.0,233.2541,233.5716,233.1252,233.5617,2371.0
2024-05-08 13:40:00,235.33,235.43,235.07,235.14,3662.0,233.4525,233.5517,233.1946,233.2641,3662.0
2024-05-08 13:50:00,235.02,235.24,234.99,235.16,1782.0,233.145,233.3633,233.1152,233.2839,1782.0
2024-05-08 14:00:00,235.34,235.41,235.12,235.29,2046.0,233.4625,233.5319,233.2442,233.4129,2046.0
2024-05-08 14:10:00,235.36,235.99,235.36,235.96,3375.0,233.4823,234.1073,233.4823,234.0775,3375.0
2024-05-08 14:20:00,235.96,235.97,235.5,235.5,2533.0,234.0775,234.0874,233.6212,233.6212,2533.0
2024-05-08 14:30:00,235.65,235.95,235.63,235.95,2805.0,233.77,234.0676,233.7501,234.0676,2805.0
2024-05-08 14:40:00,235.95,236.04,235.33,235.38,5247.0,234.0676,234.1569,233.4525,233.5021,5247.0
2024-05-08 14:50:00,235.33,235.38,234.99,235.0,2073.0,233.4525,233.5021,233.1152,233.1252,2073.0
2024-05-08 15:00:00,234.93,235.11,234.79,234.99,4467.0,233.0557,233.2343,232.9168,233.1152,4467.0
2024-05-08 15:10:00,235.07,235.47,234.99,235.41,4945.0,233.1946,233.5914,233.1152,233.5319,4945.0
2024-05-08 15:20:00,235.33,235.79,235.11,235.73,7015.0,233.4525,233.9089,233.2343,233.8493,7015.0
2024-05-08 15:30:00,235.73,235.91,235.33,235.46,6338.0,233.8493,234.0279,233.4525,233.5815,6338.0
2024-05-08 15:40:00,235.36,235.62,235.26,235.57,13163.0,233.4823,233.7402,233.3831,233.6906,13163.0
2024-05-08 15:50:00,235.54,235.7,234.25,234.28,56831.0,233.6609,233.8196,232.3812,232.4109,56831.0
2024-05-09 09:30:00,234.57,234.57,233.59,234.2,3078.0,232.6986,232.6986,231.7264,232.3316,3078.0
2024-05-09 09:40:00,234.2,234.81,233.9,234.75,900.0,232.3316,232.9367,232.0339,232.8772,900.0
2024-05-09 09:50:00,234.71,235.65,234.17,234.54,4327.0,232.8375,233.77,232.3018,232.6688,4327.0
2024-05-09 10:00:00,234.53,235.16,234.17,235.16,2321.0,232.6589,233.2839,232.3018,233.2839,2321.0
2024-05-09 10:10:00,235.54,235.54,234.47,235.23,3610.0,233.6609,233.6609,232.5994,233.3533,3610.0
2024-05-09 10:20:00,235.06,235.69,235.06,235.69,1600.0,233.1847,233.8097,233.1847,233.8097,1600.0
2024-05-09 10:30:00,235.58,236.08,235.52,236.06,3226.0,233.7005,234.1966,233.641,234.1767,3226.0
2024-05-09 10:40:00,236.3,236.3,235.52,235.76,3984.0,234.4148,234.4148,233.641,233.8791,3984.0
2024-05-09 10:50:00,235.69,236.29,235.69,236.09,2443.0,233.8097,234.4049,233.8097,234.2065,2443.0
2024-05-09 11:00:00,236.13,236.4,235.98,236.15,2473.0,234.2462,234.514,234.0974,234.266,2473.0
2024-05-09 11:10:00,236.18,236.59,236.18,236.45,3000.0,234.2958,234.7025,234.2958,234.5636,3000.0
2024-05-09 11:20:00,236.48,236.52,235.74,236.13,5604.0,234.5934,234.633,233.8593,234.2462,5604.0
2024-05-09 11:30:00,236.31,236.31,235.79,235.79,2540.0,234.4247,234.4247,233.9089,233.9089,2540.0
2024-05-09 11:40:00,235.93,236.11,235.63,235.83,923.0,234.0477,234.2263,233.7501,233.9485,923.0
2024-05-09 11:50:00,235.97,236.66,235.97,236.47,2857.0,234.0874,234.7719,234.0874,234.5834,2857.0
2024-05-09 12:00:00,236.54,236.98,236.36,236.93,5013.0,234.6529,235.0894,234.4743,235.0398,5013.0
2024-05-09 12:10:00,237.05,237.67,237.05,237.47,2638.0,235.1588,235.7739,235.1588,235.5755,2638.0
2024-05-09 12:20:00,237.6,237.85,237.28,237.28,7583.0,235.7044,235.9524,235.387,235.387,7583.0
2024-05-09 12:30:00,237.21,237.4,237.14,237.14,1815.0,235.3175,235.506,235.2481,235.2481,1815.0
2024-05-09 12:40:00,237.33,237.85,237.19,237.85,3273.0,235.4366,235.9524,235.2977,235.9524,3273.0
2024-05-09 12:50:00,237.88,238.06,237.7,237.79,5128.0,235.9822,236.1608,235.8036,235.8929,5128.0
2024-05-09 13:00:00,237.79,238.29,237.69,238.16,7969.0,235.8929,236.3889,235.7937,236.26,7969.0
2024-05-09 13:10:00,238.25,238.26,237.91,237.92,4687.0,236.3492,236.3592,236.012,236.0219,4687.0
2024-05-09 13:20:00,237.85,237.97,237.63,237.93,2028.0,235.9524,236.0715,235.7342,236.0318,2028.0
2024-05-09 13:30:00,237.92,238.35,237.91,238.31,4110.0,236.0219,236.4484,236.012,236.4088,4110.0
2024-05-09 13:40:00,238.4,239.22,238.38,239.05,17661.0,236.498,237.3115,236.4782,237.1429,17661.0
2024-05-09 13:50:00,239.07,239.07,238.3,238.74,11720.0,237.1627,237.1627,236.3988,236.8353,11720.0
2024-05-09 14:00:00,238.69,238.76,238.49,238.76,5024.0,236.7857,236.8552,236.5873,236.8552,5024.0
2024-05-09 14:10:00,238.66,238.94,238.6,238.81,7340.0,236.756,237.0337,236.6964,236.9048,7340.0
2024-05-09 14:20:00,238.81,238.99,238.76,238.99,4369.0,236.9048,237.0833,236.8552,237.0833,4369.0
2024-05-09 14:30:00,239.01,239.36,238.91,239.34,10547.0,237.1032,237.4504,237.004,237.4305,10547.0
2024-05-09 14:40:00,239.34,239.34,239.13,239.2,3548.0,237.4305,237.4305,237.2222,237.2917,3548.0
2024-05-09 14:50:00,239.2,239.55,239.19,239.54,8863.0,237.2917,237.6389,237.2817,237.6289,8863.0
2024-05-09 15:00:00,239.53,240.33,239.48,240.33,16034.0,237.619,238.4126,237.5694,238.4126,16034.0
2024-05-09 15:10:00,240.31,240.37,239.41,239.47,12530.0,238.3928,238.4523,237.5,237.5595,12530.0
2024-05-09 15:20:00,239.43,239.5,239.08,239.08,15230.0,237.5198,237.5893,237.1726,237.1726,15230.0
2024-05-09 15:30:00,239.09,239.13,238.64,238.73,12518.0,237.1825,237.2222,236.7361,236.8254,12518.0
2024-05-09 15:40:00,238.73,239.15,238.15,239.15,31942.0,236.8254,237.2421,236.25,237.2421,31942.0
2024-05-09 15:50:00,239.27,239.84,238.9,239.18,87329.0,237.3611,237.9266,236.9941,237.2718,87329.0
2024-05-10 09:30:00,241.24,241.89,239.03,241.89,24751.0,239.3154,239.9602,237.123,239.9602,24751.0
2024-05-10 09:40:00,241.7,242.65,241.58,242.31,12967.0,239.7717,240.7141,239.6527,240.3769,12967.0
2024-05-10 09:50:00,242.47,242.78,241.65,241.97,4896.0,240.5356,240.8431,239.7221,240.0396,4896.0
2024-05-10 10:00:00,241.82,241.82,240.16,241.19,6041.0,239.8908,239.8908,238.244,239.2658,6041.0
2024-05-10 10:10:00,241.44,241.96,241.02,241.95,12288.0,239.5138,240.0296,239.0971,240.0197,12288.0
2024-05-10 10:20:00,241.66,242.35,241.66,241.78,22000.0,239.732,240.4165,239.732,239.8511,22000.0
2024-05-10 10:30:00,241.79,242.35,241.7,242.15,11359.0,239.861,240.4165,239.7717,240.2181,11359.0
2024-05-10 10:40:00,242.06,243.26,242.06,242.52,19015.0,240.1288,241.3193,240.1288,240.5852,19015.0
2024-05-10 10:50:00,242.59,242.59,241.37,242.09,4995.0,240.6546,240.6546,239.4443,240.1586,4995.0
2024-05-10 11:00:00,242.18,242.29,241.35,241.35,4870.0,240.2479,240.357,239.4245,239.4245,4870.0
2024-05-10 11:10:00,241.63,241.9,240.47,240.75,6284.0,239.7023,239.9701,238.5515,238.8293,6284.0
2024-05-10 11:20:00,240.7,241.46,240.69,241.31,5841.0,238.7797,239.5336,238.7698,239.3848,5841.0
2024-05-10 11:30:00,241.31,241.59,241.21,241.28,4639.0,239.3848,239.6626,239.2856,239.3551,4639.0
2024-05-10 11:40:00,241.22,241.37,240.92,240.93,4049.0,239.2955,239.4443,238.9979,239.0079,4049.0
2024-05-10 11:50:00,240.85,241.41,240.85,241.25,6809.0,238.9285,239.484,238.9285,239.3253,6809.0
2024-05-10 12:00:00,241.25,241.98,241.02,241.84,7268.0,239.3253,240.0495,239.0971,239.9106,7268.0
2024-05-10 12:10:00,241.87,242.01,241.71,241.73,3827.0,239.9404,240.0792,239.7816,239.8015,3827.0
2024-05-10 12:20:00,241.82,242.32,241.82,242.09,3208.0,239.8908,240.3868,239.8908,240.1586,3208.0
2024-05-10 12:30:00,242.23,242.42,242.03,242.09,5029.0,240.2975,240.486,240.0991,240.1586,5029.0
2024-05-10 12:40:00,242.23,242.42,242.06,242.26,6965.0,240.2975,240.486,240.1288,240.3272,6965.0
2024-05-10 12:50:00,242.37,242.69,242.13,242.14,7047.0,240.4364,240.7538,240.1983,240.2082,7047.0
2024-05-10 13:00:00,242.04,242.04,241.43,241.43,3635.0,240.109,240.109,239.5039,239.5039,3635.0
2024-05-10 13:10:00,241.43,241.58,241.28,241.45,2100.0,239.5039,239.6527,239.3551,239.5237,2100.0
2024-05-10 13:20:00,241.5,241.54,241.3,241.3,4432.0,239.5733,239.613,239.3749,239.3749,4432.0
2024-05-10 13:30:00,241.34,241.74,241.27,241.74,2901.0,239.4146,239.8114,239.3451,239.8114,2901.0
2024-05-10 13:40:00,241.54,241.62,241.31,241.48,4115.0,239.613,239.6924,239.3848,239.5535,4115.0
2024-05-10 13:50:00,241.45,242.04,241.41,242.04,5633.0,239.5237,240.109,239.484,240.109,5633.0
2024-05-10 14:00:00,241.98,242.08,241.39,241.65,8458.0,240.0495,240.1487,239.4642,239.7221,8458.0
2024-05-10 14:10:00,241.65,242.28,241.61,242.28,7223.0,239.7221,240.3471,239.6824,240.3471,7223.0
2024-05-10 14:20:00,242.17,242.33,241.98,241.99,4879.0,240.238,240.3967,240.0495,240.0594,4879.0
2024-05-10 14:30:00,241.98,242.26,241.79,242.22,5408.0,240.0495,240.3272,239.861,240.2876,5408.0
2024-05-10 14:40:00,242.23,242.31,242.09,242.26,2526.0,240.2975,240.3769,240.1586,240.3272,2526.0
2024-05-10 14:50:00,242.3,242.37,242.05,242.24,6249.0,240.3669,240.4364,240.1189,240.3074,6249.0
2024-05-10 15:00:00,242.3,242.43,242.17,242.39,2596.0,240.3669,240.4959,240.238,240.4562,2596.0
2024-05-10 15:10:00,242.44,242.69,242.41,242.59,6946.0,240.5058,240.7538,240.4761,240.6546,6946.0
2024-05-10 15:20:00,242.52,242.94,242.46,242.53,13125.0,240.5852,241.0018,240.5257,240.5951,13125.0
2024-05-10 15:30:00,242.53,242.79,242.37,242.73,8571.0,240.5951,240.853,240.4364,240.7935,8571.0
2024-05-10 15:40:00,242.69,242.84,242.0,242.0,19048.0,240.7538,240.9026,240.0693,240.0693,19048.0
2024-05-10 15:50:00,241.95,242.38,241.47,241.59,63346.0,240.0197,240.4463,239.5436,239.6626,63346.0
2024-05-13 09:30:00,243.48,244.37,241.82,243.36,11120.0,241.5375,242.4204,239.8908,241.4185,11120.0
2024-05-13 09:40:00,242.81,243.81,242.81,243.77,1816.0,240.8729,241.8649,240.8729,241.8252,1816.0
2024-05-13 09:50:00,243.81,244.99,243.81,244.99,3365.0,241.8649,243.0355,241.8649,243.0355,3365.0
2024-05-13 10:00:00,244.87,245.72,244.82,244.83,5692.0,242.9164,243.7596,242.8668,242.8767,5692.0
2024-05-13 10:10:00,244.75,245.34,244.38,245.25,5962.0,242.7974,243.3827,242.4303,243.2934,5962.0
2024-05-13 10:20:00,245.17,245.36,244.75,245.04,5219.0,243.214,243.4025,242.7974,243.0851,5219.0
2024-05-13 10:30:00,245.18,245.96,244.84,245.96,5301.0,243.224,243.9977,242.8867,243.9977,5301.0
2024-05-13 10:40:00,245.9,246.16,245.35,245.35,5365.0,243.9382,244.1961,243.3926,243.3926,5365.0
2024-05-13 10:50:00,244.9,245.51,244.9,245.47,3236.0,242.9462,243.5513,242.9462,243.5116,3236.0
2024-05-13 11:00:00,245.56,245.89,245.33,245.45,4660.0,243.6009,243.9283,243.3728,243.4918,4660.0
2024-05-13 11:10:00,245.44,245.91,245.44,245.84,6170.0,243.4819,243.9481,243.4819,243.8787,6170.0
2024-05-13 11:20:00,245.84,245.84,245.36,245.59,4382.0,243.8787,243.8787,243.4025,243.6307,4382.0
2024-05-13 11:30:00,245.4,245.75,245.13,245.75,8457.0,243.4422,243.7894,243.1744,243.7894,8457.0
2024-05-13 11:40:00,245.79,245.79,244.99,244.99,3827.0,243.8291,243.8291,243.0355,243.0355,3827.0
2024-05-13 11:50:00,245.18,245.51,245.08,245.42,4927.0,243.224,243.5513,243.1248,243.462,4927.0
2024-05-13 12:00:00,245.3,245.52,245.19,245.26,1503.0,243.343,243.5612,243.2339,243.3033,1503.0
2024-05-13 12:10:00,245.15,245.36,244.73,245.33,6188.0,243.1942,243.4025,242.7775,243.3728,6188.0
2024-05-13 12:20:00,245.28,245.67,245.28,245.5,9866.0,243.3232,243.71,243.3232,243.5414,9866.0
2024-05-13 12:30:00,245.55,245.59,245.26,245.37,2453.0,243.591,243.6307,243.3033,243.4124,2453.0
2024-05-13 12:40:00,245.34,245.41,244.84,244.87,2508.0,243.3827,243.4521,242.8867,242.9164,2508.0
2024-05-13 12:50:00,244.75,244.76,244.47,244.55,3156.0,242.7974,242.8073,242.5196,242.599,3156.0
2024-05-13 13:00:00,244.48,244.54,243.9,244.09,3217.0,242.5295,242.5891,241.9542,242.1426,3217.0
2024-05-13 13:10:00,243.92,244.57,243.84,244.44,3962.0,241.974,242.6188,241.8946,242.4899,3962.0
2024-05-13 13:20:00,244.47,244.69,244.32,244.49,4016.0,242.5196,242.7379,242.3708,242.5395,4016.0
2024-05-13 13:30:00,244.5,244.58,244.31,244.48,5170.0,242.5494,242.6287,242.3609,242.5295,5170.0
2024-05-13 13:40:00,244.49,244.61,244.37,244.61,3736.0,242.5395,242.6585,242.4204,242.6585,3736.0
2024-05-13 13:50:00,244.65,244.73,243.99,244.63,7473.0,242.6982,242.7775,242.0434,242.6783,7473.0
2024-05-13 14:00:00,244.66,244.68,244.28,244.44,3702.0,242.7081,242.7279,242.3311,242.4899,3702.0
2024-05-13 14:10:00,244.37,244.38,244.0,244.35,3936.0,242.4204,242.4303,242.0534,242.4006,3936.0
2024-05-13 14:20:00,244.35,244.36,244.19,244.35,2132.0,242.4006,242.4105,242.2419,242.4006,2132.0
2024-05-13 14:30:00,244.4,244.65,244.35,244.61,2400.0,242.4502,242.6982,242.4006,242.6585,2400.0
2024-05-13 14:40:00,244.59,244.71,244.43,244.71,4569.0,242.6387,242.7577,242.4799,242.7577,4569.0
2024-05-13 14:50:00,244.69,244.88,244.35,244.86,8478.0,242.7379,242.9263,242.4006,242.9065,8478.0
2024-05-13 15:00:00,244.78,245.06,244.7,244.92,4460.0,242.8271,243.1049,242.7478,242.966,4460.0
2024-05-13 15:10:00,244.93,245.06,244.87,245.06,4639.0,242.9759,243.1049,242.9164,243.1049,4639.0
2024-05-13 15:20:00,245.06,245.13,244.52,244.59,3632.0,243.1049,243.1744,242.5692,242.6387,3632.0
2024-05-13 15:30:00,244.6,244.61,244.26,244.42,6245.0,242.6486,242.6585,242.3113,242.47,6245.0
2024-05-13 15:40:00,244.31,244.75,244.31,244.49,11532.0,242.3609,242.7974,242.3609,242.5395,11532.0
2024-05-13 15:50:00,244.42,244.96,244.3,244.85,62616.0,242.47,243.0057,242.351,242.8966,62616.0
2024-05-14 09:30:00,247.26,247.4,245.57,246.34,4897.0,245.2874,245.4262,243.6108,244.3747,4897.0
2024-05-14 09:40:00,247.13,248.69,247.13,247.79,8109.0,245.1584,246.706,245.1584,245.8131,8109.0
2024-05-14 09:50:00,247.64,248.48,247.59,247.9,3599.0,245.6643,246.4976,245.6147,245.9223,3599.0
2024-05-14 10:00:00,247.78,248.97,247.71,248.78,7711.0,245.8032,246.9837,245.7338,246.7952,7711.0
2024-05-14 10:10:00,248.94,249.96,248.94,249.47,13107.0,246.954,247.9658,246.954,247.4797,13107.0
2024-05-14 10:20:00,249.47,249.53,248.69,248.69,4416.0,247.4797,247.5392,246.706,246.706,4416.0
2024-05-14 10:30:00,248.7,249.07,248.31,248.85,6257.0,246.7159,247.0829,246.329,246.8647,6257.0
2024-05-14 10:40:00,248.67,248.67,247.4,248.33,16260.0,246.6861,246.6861,245.4262,246.3488,16260.0
2024-05-14 10:50:00,248.33,248.33,247.63,248.19,5873.0,246.3488,246.3488,245.6544,246.2099,5873.0
2024-05-14 11:00:00,248.35,248.5,248.02,248.29,4908.0,246.3687,246.5175,246.0413,246.3091,4908.0
2024-05-14 11:10:00,248.41,248.54,247.18,247.21,7285.0,246.4282,246.5571,245.208,245.2378,7285.0
2024-05-14 11:20:00,247.42,247.84,247.3,247.36,5766.0,245.4461,245.8627,245.327,245.3866,5766.0
2024-05-14 11:30:00,247.34,247.54,247.3,247.48,4105.0,245.3667,245.5651,245.327,245.5056,4105.0
2024-05-14 11:40:00,247.54,247.54,246.95,247.04,7398.0,245.5651,245.5651,244.9798,245.0691,7398.0
2024-05-14 11:50:00,247.03,247.17,246.29,246.58,5267.0,245.0592,245.1981,244.3251,244.6128,5267.0
2024-05-14 12:00:00,246.52,246.91,246.51,246.64,5250.0,244.5533,244.9402,244.5433,244.6723,5250.0
2024-05-14 12:10:00,246.68,246.8,246.51,246.59,4580.0,244.712,244.831,244.5433,244.6227,4580.0
2024-05-14 12:20:00,246.67,247.17,246.57,247.16,9436.0,244.7021,245.1981,244.6029,245.1882,9436.0
2024-05-14 12:30:00,247.1,247.23,246.4,246.64,13676.0,245.1286,245.2576,244.4342,244.6723,13676.0
2024-05-14 12:40:00,246.65,246.73,246.17,246.27,4344.0,244.6822,244.7616,244.2061,244.3053,4344.0
2024-05-14 12:50:00,246.16,246.16,245.76,246.1,3300.0,244.1961,244.1961,243.7993,244.1366,3300.0
2024-05-14 13:00:00,245.91,246.15,245.84,245.98,5014.0,243.9481,244.1862,243.8787,244.0176,5014.0
2024-05-14 13:10:00,245.97,246.42,245.92,246.42,5959.0,244.0077,244.4541,243.958,244.4541,5959.0
2024-05-14 13:20:00,246.38,246.74,246.22,246.74,5845.0,244.4144,244.7715,244.2557,244.7715,5845.0
2024-05-14 13:30:00,246.76,247.12,246.72,246.86,4868.0,244.7913,245.1485,244.7517,244.8906,4868.0
2024-05-14 13:40:00,246.86,247.08,246.76,246.77,5812.0,244.8906,245.1088,244.7913,244.8013,5812.0
2024-05-14 13:50:00,246.84,247.02,246.71,246.83,10777.0,244.8707,245.0493,244.7417,244.8608,10777.0
2024-05-14 14:00:00,246.69,247.24,246.61,247.15,6052.0,244.7219,245.2675,244.6425,245.1782,6052.0
2024-05-14 14:10:00,247.09,247.53,247.03,247.35,7012.0,245.1187,245.5552,245.0592,245.3766,7012.0
2024-05-14 14:20:00,247.36,247.67,247.24,247.42,9762.0,245.3866,245.6941,245.2675,245.4461,9762.0
2024-05-14 14:30:00,247.3,247.63,247.3,247.43,4038.0,245.327,245.6544,245.327,245.456,4038.0
2024-05-14 14:40:00,247.52,247.95,247.52,247.63,4613.0,245.5453,245.9719,245.5453,245.6544,4613.0
2024-05-14 14:50:00,247.6,247.97,247.6,247.97,5682.0,245.6246,245.9917,245.6246,245.9917,5682.0
2024-05-14 15:00:00,248.03,248.33,248.0,248.01,7383.0,246.0512,246.3488,246.0215,246.0314,7383.0
2024-05-14 15:10:00,248.04,248.33,247.9,248.33,10914.0,246.0611,246.3488,245.9223,246.3488,10914.0
2024-05-14 15:20:00,248.39,248.59,248.35,248.5,15316.0,246.4083,246.6067,246.3687,246.5175,15316.0
2024-05-14 15:30:00,248.51,249.26,248.44,249.25,22414.0,246.5274,247.2714,246.4579,247.2615,22414.0
2024-05-14 15:40:00,249.21,249.21,248.24,248.28,21112.0,247.2218,247.2218,246.2595,246.2992,21112.0
2024-05-14 15:50:00,248.32,248.38,247.31,247.39,100817.0,246.3389,246.3984,245.337,245.4163,100817.0
2024-05-15 09:30:00,250.63,252.16,250.63,251.46,8048.0,248.6305,250.1483,248.6305,249.4539,8048.0
2024-05-15 09:40:00,251.95,253.07,251.88,252.75,8993.0,249.9399,251.051,249.8705,250.7336,8993.0
2024-05-15 09:50:00,252.9,254.96,252.59,254.38,23936.0,250.8824,252.9259,250.5748,252.3506,23936.0
2024-05-15 10:00:00,254.13,254.38,252.59,253.8,15769.0,252.1026,252.3506,250.5748,251.7752,15769.0
2024-05-15 10:10:00,253.66,253.75,252.06,252.06,9203.0,251.6363,251.7256,250.0491,250.0491,9203.0
2024-05-15 10:20:00,252.15,253.38,252.15,253.36,8211.0,250.1383,251.3585,250.1383,251.3387,8211.0
2024-05-15 10:30:00,253.15,253.33,252.55,252.99,7794.0,251.1304,251.3089,250.5352,250.9716,7794.0
2024-05-15 10:40:00,252.94,253.22,252.8,252.8,5473.0,250.922,251.1998,250.7832,250.7832,5473.0
2024-05-15 10:50:00,252.91,252.94,252.1,252.12,8426.0,250.8923,250.922,250.0887,250.1086,8426.0
2024-05-15 11:00:00,252.28,252.44,251.62,252.09,9798.0,250.2673,250.426,249.6126,250.0788,9798.0
2024-05-15 11:10:00,252.14,253.18,252.01,253.18,5914.0,250.1284,251.1601,249.9995,251.1601,5914.0
2024-05-15 11:20:00,253.3,253.43,253.06,253.23,7047.0,251.2792,251.4081,251.0411,251.2097,7047.0
2024-05-15 11:30:00,253.27,253.72,253.23,253.72,5800.0,251.2494,251.6958,251.2097,251.6958,5800.0
2024-05-15 11:40:00,253.72,253.78,253.4,253.53,9108.0,251.6958,251.7553,251.3784,251.5073,9108.0
2024-05-15 11:50:00,253.63,253.75,253.14,253.15,10418.0,251.6065,251.7256,251.1204,251.1304,10418.0
2024-05-15 12:00:00,252.96,253.24,252.61,253.17,7456.0,250.9419,251.2197,250.5947,251.1502,7456.0
2024-05-15 12:10:00,253.28,253.44,252.46,252.47,7357.0,251.2593,251.4181,250.4459,250.4558,7357.0
2024-05-15 12:20:00,252.43,252.93,252.42,252.93,2766.0,250.4161,250.9121,250.4062,250.9121,2766.0
2024-05-15 12:30:00,252.81,253.23,252.81,253.04,9733.0,250.7931,251.2097,250.7931,251.0212,9733.0
2024-05-15 12:40:00,253.07,253.61,252.91,253.35,5014.0,251.051,251.5867,250.8923,251.3288,5014.0
2024-05-15 12:50:00,253.51,253.89,253.5,253.54,2494.0,251.4875,251.8645,251.4776,251.5173,2494.0
2024-05-15 13:00:00,253.48,253.73,253.32,253.32,1892.0,251.4577,251.7057,251.299,251.299,1892.0
2024-05-15 13:10:00,253.07,253.36,252.99,253.0,2810.0,251.051,251.3387,250.9716,250.9816,2810.0
2024-05-15 13:20:00,252.79,252.8,252.63,252.77,1092.0,250.7732,250.7832,250.6145,250.7534,1092.0
2024-05-15 13:30:00,252.72,252.96,252.56,252.63,4673.0,250.7038,250.9419,250.5451,250.6145,4673.0
2024-05-15 13:40:00,252.53,252.53,252.02,252.4,4752.0,250.5153,250.5153,250.0094,250.3864,4752.0
2024-05-15 13:50:00,252.4,252.99,252.18,252.84,8626.0,250.3864,250.9716,250.1681,250.8228,8626.0
2024-05-15 14:00:00,252.78,252.85,251.93,252.29,9292.0,250.7633,250.8328,249.9201,250.2772,9292.0
2024-05-15 14:10:00,252.33,252.57,252.29,252.53,7543.0,250.3169,250.555,250.2772,250.5153,7543.0
2024-05-15 14:20:00,252.47,252.7,252.41,252.5,5948.0,250.4558,250.684,250.3963,250.4856,5948.0
2024-05-15 14:30:00,252.39,252.39,251.23,251.87,11409.0,250.3764,250.3764,249.2257,249.8606,11409.0
2024-05-15 14:40:00,251.71,252.13,251.69,251.93,4384.0,249.7019,250.1185,249.682,249.9201,4384.0
2024-05-15 14:50:00,251.93,252.53,251.91,252.53,9725.0,249.9201,250.5153,249.9003,250.5153,9725.0
2024-05-15 15:00:00,252.48,252.49,251.83,252.17,4720.0,250.4657,250.4756,249.8209,250.1582,4720.0
2024-05-15 15:10:00,252.25,252.25,251.64,251.72,5530.0,250.2375,250.2375,249.6324,249.7118,5530.0
2024-05-15 15:20:00,251.66,251.66,251.25,251.25,2871.0,249.6523,249.6523,249.2455,249.2455,2871.0
2024-05-15 15:30:00,251.17,251.56,251.15,251.56,8417.0,249.1662,249.5531,249.1463,249.5531,8417.0
2024-05-15 15:40:00,251.57,251.98,251.35,251.75,12581.0,249.563,249.9697,249.3447,249.7415,12581.0
2024-05-15 15:50:00,251.71,251.73,251.12,251.35,55209.0,249.7019,249.7217,249.1166,249.3447,55209.0
2024-05-16 09:30:00,250.48,251.36,250.0,251.36,7332.0,248.4817,249.3546,248.0055,249.3546,7332.0
2024-05-16 09:40:00,251.26,251.44,250.43,250.86,2817.0,249.2554,249.434,248.4321,248.8586,2817.0
2024-05-16 09:50:00,250.8,251.19,250.8,251.19,1700.0,248.7991,249.186,248.7991,249.186,1700.0
2024-05-16 10:00:00,251.17,251.71,248.93,249.29,27544.0,249.1662,249.7019,246.944,247.3012,27544.0
2024-05-16 10:10:00,249.67,250.25,249.58,250.04,6109.0,247.6781,248.2535,247.5889,248.0452,6109.0
2024-05-16 10:20:00,250.22,250.27,249.59,249.72,2377.0,248.2237,248.2733,247.5988,247.7277,2377.0
2024-05-16 10:30:00,249.84,250.41,249.81,250.34,3335.0,247.8468,248.4122,247.817,248.3428,3335.0
2024-05-16 10:40:00,250.35,250.75,250.35,250.71,1400.0,248.3527,248.7495,248.3527,248.7098,1400.0
2024-05-16 10:50:00,250.67,250.8,250.48,250.8,2310.0,248.6702,248.7991,248.4817,248.7991,2310.0
2024-05-16 11:00:00,250.85,251.34,250.44,251.34,3158.0,248.8487,249.3348,248.442,249.3348,3158.0
2024-05-16 11:10:00,251.26,251.59,250.56,250.56,9840.0,249.2554,249.5828,248.561,248.561,9840.0
2024-05-16 11:20:00,250.53,251.23,250.51,251.15,6166.0,248.5313,249.2257,248.5114,249.1463,6166.0
2024-05-16 11:30:00,251.12,251.78,251.12,251.3,6572.0,249.1166,249.7713,249.1166,249.2951,6572.0
2024-05-16 11:40:00,251.07,251.14,250.74,251.14,2820.0,249.067,249.1364,248.7396,249.1364,2820.0
2024-05-16 11:50:00,251.1,251.23,250.83,251.23,1558.0,249.0967,249.2257,248.8289,249.2257,1558.0
2024-05-16 12:00:00,251.12,251.12,250.65,250.72,2388.0,249.1166,249.1166,248.6503,248.7198,2388.0
2024-05-16 12:10:00,250.82,250.91,250.25,250.25,2104.0,248.819,248.9082,248.2535,248.2535,2104.0
2024-05-16 12:20:00,250.14,250.61,250.14,250.48,4191.0,248.1444,248.6106,248.1444,248.4817,4191.0
2024-05-16 12:30:00,250.27,250.35,249.88,250.23,4120.0,248.2733,248.3527,247.8865,248.2337,4120.0
2024-05-16 12:40:00,250.29,250.35,250.11,250.24,1000.0,248.2932,248.3527,248.1146,248.2436,1000.0
2024-05-16 12:50:00,250.33,250.65,250.25,250.26,1722.0,248.3329,248.6503,248.2535,248.2634,1722.0
2024-05-16 13:00:00,250.36,250.6,250.24,250.26,2390.0,248.3626,248.6007,248.2436,248.2634,2390.0
2024-05-16 13:10:00,250.44,250.55,250.19,250.55,3105.0,248.442,248.5511,248.194,248.5511,3105.0
2024-05-16 13:20:00,250.55,250.55,249.17,249.69,4428.0,248.5511,248.5511,247.1821,247.698,4428.0
2024-05-16 13:30:00,249.61,249.89,249.47,249.67,6534.0,247.6186,247.8964,247.4797,247.6781,6534.0
2024-05-16 13:40:00,249.75,249.75,249.51,249.68,1733.0,247.7575,247.7575,247.5194,247.6881,1733.0
2024-05-16 13:50:00,249.72,249.97,249.72,249.97,1711.0,247.7277,247.9757,247.7277,247.9757,1711.0
2024-05-16 14:00:00,250.0,250.0,249.54,249.6,2365.0,248.0055,248.0055,247.5492,247.6087,2365.0
2024-05-16 14:10:00,249.55,249.55,249.13,249.14,601.0,247.5591,247.5591,247.1424,247.1524,601.0
2024-05-16 14:20:00,249.31,249.71,249.12,249.7,4062.0,247.321,247.7178,247.1325,247.7079,4062.0
2024-05-16 14:30:00,249.77,250.1,249.76,250.0,3656.0,247.7773,248.1047,247.7674,248.0055,3656.0
2024-05-16 14:40:00,250.03,250.05,249.77,250.0,2451.0,248.0353,248.0551,247.7773,248.0055,2451.0
2024-05-16 14:50:00,250.22,250.44,250.16,250.44,3018.0,248.2237,248.442,248.1642,248.442,3018.0
2024-05-16 15:00:00,250.23,250.34,250.08,250.19,3115.0,248.2337,248.3428,248.0849,248.194,3115.0
2024-05-16 15:10:00,250.21,250.45,249.97,250.25,6845.0,248.2138,248.4519,247.9757,248.2535,6845.0
2024-05-16 15:20:00,250.13,250.27,250.04,250.05,1864.0,248.1345,248.2733,248.0452,248.0551,1864.0
2024-05-16 15:30:00,250.12,250.59,250.09,250.58,20985.0,248.1245,248.5908,248.0948,248.5809,20985.0
2024-05-16 15:40:00,250.65,250.8,250.34,250.69,7791.0,248.6503,248.7991,248.3428,248.69,7791.0
2024-05-16 15:50:00,250.72,250.79,249.81,249.86,46188.0,248.7198,248.7892,247.817,247.8666,46188.0
2024-05-17 09:30:00,250.4,250.46,248.8,249.22,17498.0,248.4023,248.4618,246.8151,247.2317,17498.0
2024-05-17 09:40:00,249.08,249.29,248.75,248.93,3986.0,247.0928,247.3012,246.7655,246.944,3986.0
2024-05-17 09:50:00,249.21,249.37,248.9,248.93,2101.0,247.2218,247.3805,246.9143,246.944,2101.0
2024-05-17 10:00:00,248.61,248.72,248.4,248.4,4164.0,246.6266,246.7357,246.4183,246.4183,4164.0
2024-05-17 10:10:00,248.36,248.36,247.81,247.91,4103.0,246.3786,246.3786,245.833,245.9322,4103.0
2024-05-17 10:20:00,247.96,248.89,247.96,248.81,10164.0,245.9818,246.9044,245.9818,246.825,10164.0
2024-05-17 10:30:00,248.55,248.55,247.5,247.52,3753.0,246.5671,246.5671,245.5254,245.5453,3753.0
2024-05-17 10:40:00,247.52,248.19,247.47,247.94,2273.0,245.5453,246.2099,245.4957,245.9619,2273.0
2024-05-17 10:50:00,248.06,248.25,247.94,247.99,2961.0,246.081,246.2695,245.9619,246.0115,2961.0
2024-05-17 11:00:00,248.13,248.41,247.99,248.41,1802.0,246.1504,246.4282,246.0115,246.4282,1802.0
2024-05-17 11:10:00,248.22,248.27,248.22,248.27,556.0,246.2397,246.2893,246.2397,246.2893,556.0
2024-05-17 11:20:00,248.2,248.41,247.97,247.97,4518.0,246.2199,246.4282,245.9917,245.9917,4518.0
2024-05-17 11:30:00,248.09,248.25,247.77,247.77,5489.0,246.1107,246.2695,245.7933,245.7933,5489.0
2024-05-17 11:40:00,247.66,248.4,247.66,248.29,8424.0,245.6842,246.4183,245.6842,246.3091,8424.0
2024-05-17 11:50:00,248.19,248.69,248.19,248.39,9069.0,246.2099,246.706,246.2099,246.4083,9069.0
2024-05-17 12:00:00,248.39,248.69,248.37,248.5,1859.0,246.4083,246.706,246.3885,246.5175,1859.0
2024-05-17 12:10:00,248.37,248.61,248.29,248.44,7236.0,246.3885,246.6266,246.3091,246.4579,7236.0
2024-05-17 12:20:00,248.51,248.6,248.17,248.17,7634.0,246.5274,246.6167,246.1901,246.1901,7634.0
2024-05-17 12:30:00,248.22,248.35,248.05,248.34,5025.0,246.2397,246.3687,246.0711,246.3587,5025.0
2024-05-17 12:40:00,248.31,248.66,248.27,248.66,2100.0,246.329,246.6762,246.2893,246.6762,2100.0
2024-05-17 12:50:00,248.57,248.59,248.41,248.59,2855.0,246.5869,246.6067,246.4282,246.6067,2855.0
2024-05-17 13:00:00,248.67,248.67,248.4,248.42,5013.0,246.6861,246.6861,246.4183,246.4381,5013.0
2024-05-17 13:10:00,248.42,248.43,247.64,247.7,2863.0,246.4381,246.448,245.6643,245.7238,2863.0
2024-05-17 13:20:00,247.62,247.85,247.55,247.85,1957.0,245.6445,245.8727,245.575,245.8727,1957.0
2024-05-17 13:30:00,247.89,248.49,247.81,248.48,10717.0,245.9123,246.5075,245.833,246.4976,10717.0
2024-05-17 13:40:00,248.5,248.73,248.38,248.5,4821.0,246.5175,246.7456,246.3984,246.5175,4821.0
2024-05-17 13:50:00,248.5,248.61,248.3,248.46,5570.0,246.5175,246.6266,246.3191,246.4778,5570.0
2024-05-17 14:00:00,248.39,248.55,248.32,248.55,4284.0,246.4083,246.5671,246.3389,246.5671,4284.0
2024-05-17 14:10:00,248.38,248.61,248.29,248.51,16910.0,246.3984,246.6266,246.3091,246.5274,16910.0
2024-05-17 14:20:00,248.33,248.64,248.27,248.46,8920.0,246.3488,246.6563,246.2893,246.4778,8920.0
2024-05-17 14:30:00,248.45,248.48,247.7,247.94,15858.0,246.4679,246.4976,245.7238,245.9619,15858.0
2024-05-17 14:40:00,247.71,247.83,247.35,247.73,4201.0,245.7338,245.8528,245.3766,245.7536,4201.0
2024-05-17 14:50:00,247.72,248.15,247.62,247.91,12347.0,245.7437,246.1703,245.6445,245.9322,12347.0
2024-05-17 15:00:00,247.9,248.56,247.9,248.39,3647.0,245.9223,246.577,245.9223,246.4083,3647.0
2024-05-17 15:10:00,248.36,248.36,248.06,248.15,5566.0,246.3786,246.3786,246.081,246.1703,5566.0
2024-05-17 15:20:00,248.16,248.56,248.05,248.5,17181.0,246.1802,246.577,246.0711,246.5175,17181.0
2024-05-17 15:30:00,248.54,248.89,248.32,248.79,7603.0,246.5571,246.9044,246.3389,246.8052,7603.0
2024-05-17 15:40:00,248.72,248.72,248.37,248.37,10399.0,246.7357,246.7357,246.3885,246.3885,10399.0
2024-05-17 15:50:00,248.33,249.03,248.33,248.89,45268.0,246.3488,247.0432,246.3488,246.9044,45268.0
2024-05-20 09:30:00,248.65,249.76,248.65,249.25,6957.0,246.6663,247.7674,246.6663,247.2615,6957.0
2024-05-20 09:40:00,249.28,250.26,249.21,250.26,1900.0,247.2912,248.2634,247.2218,248.2634,1900.0
2024-05-20 09:50:00,250.28,251.51,250.22,251.28,2781.0,248.2833,249.5035,248.2237,249.2753,2781.0
2024-05-20 10:00:00,251.43,252.81,251.43,252.48,8325.0,249.4241,250.7931,249.4241,250.4657,8325.0
2024-05-20 10:10:00,253.05,253.06,252.53,252.54,4675.0,251.0312,251.0411,250.5153,250.5252,4675.0
2024-05-20 10:20:00,252.54,252.88,252.2,252.32,2885.0,250.5252,250.8625,250.1879,250.307,2885.0
2024-05-20 10:30:00,252.2,252.21,251.97,251.97,1003.0,250.1879,250.1979,249.9598,249.9598,1003.0
2024-05-20 10:40:00,252.13,252.42,251.95,252.42,1701.0,250.1185,250.4062,249.9399,250.4062,1701.0
2024-05-20 10:50:00,252.4,252.66,252.3,252.66,2148.0,250.3864,250.6443,250.2871,250.6443,2148.0
2024-05-20 11:00:00,252.74,252.74,252.08,252.16,3803.0,250.7236,250.7236,250.0689,250.1483,3803.0
2024-05-20 11:10:00,252.13,252.32,252.12,252.15,2595.0,250.1185,250.307,250.1086,250.1383,2595.0
2024-05-20 11:20:00,252.25,252.84,252.14,252.82,3093.0,250.2375,250.8228,250.1284,250.803,3093.0
2024-05-20 11:30:00,252.79,252.79,252.41,252.41,4491.0,250.7732,250.7732,250.3963,250.3963,4491.0
2024-05-20 11:40:00,252.36,252.42,251.68,251.68,3484.0,250.3467,250.4062,249.6721,249.6721,3484.0
2024-05-20 11:50:00,251.74,251.95,251.74,251.91,1417.0,249.7316,249.9399,249.7316,249.9003,1417.0
2024-05-20 12:00:00,252.03,252.21,251.98,252.0,3407.0,250.0193,250.1979,249.9697,249.9895,3407.0
2024-05-20 12:10:00,252.02,252.36,251.98,252.36,5660.0,250.0094,250.3467,249.9697,250.3467,5660.0
2024-05-20 12:20:00,252.36,253.27,252.25,253.27,7987.0,250.3467,251.2494,250.2375,251.2494,7987.0
2024-05-20 12:30:00,253.13,253.44,252.89,253.24,13885.0,251.1105,251.4181,250.8724,251.2197,13885.0
2024-05-20 12:40:00,253.28,253.28,252.94,252.94,2579.0,251.2593,251.2593,250.922,250.922,2579.0
2024-05-20 12:50:00,253.0,253.0,252.7,252.72,1497.0,250.9816,250.9816,250.684,250.7038,1497.0
2024-05-20 13:00:00,252.69,252.9,252.63,252.9,1147.0,250.674,250.8824,250.6145,250.8824,1147.0
2024-05-20 13:10:00,252.86,252.86,252.58,252.74,1229.0,250.8427,250.8427,250.5649,250.7236,1229.0
2024-05-20 13:20:00,252.62,252.8,252.51,252.74,3397.0,250.6046,250.7832,250.4955,250.7236,3397.0
2024-05-20 13:30:00,252.6,252.65,252.55,252.59,1732.0,250.5848,250.6344,250.5352,250.5748,1732.0
2024-05-20 13:40:00,252.67,252.67,252.55,252.59,1500.0,250.6542,250.6542,250.5352,250.5748,1500.0
2024-05-20 13:50:00,252.66,252.66,252.38,252.51,2563.0,250.6443,250.6443,250.3665,250.4955,2563.0
2024-05-20 14:00:00,252.39,252.39,251.74,252.01,1439.0,250.3764,250.3764,249.7316,249.9995,1439.0
2024-05-20 14:10:00,252.05,252.21,251.91,251.91,962.0,250.0391,250.1979,249.9003,249.9003,962.0
2024-05-20 14:20:00,251.97,252.03,251.95,251.98,604.0,249.9598,250.0193,249.9399,249.9697,604.0
2024-05-20 14:30:00,252.1,252.34,252.1,252.21,1922.0,250.0887,250.3268,250.0887,250.1979,1922.0
2024-05-20 14:40:00,252.23,252.23,251.66,251.7,5255.0,250.2177,250.2177,249.6523,249.6919,5255.0
2024-05-20 14:50:00,251.64,251.64,251.26,251.53,23215.0,249.6324,249.6324,249.2554,249.5233,23215.0
2024-05-20 15:00:00,251.47,251.62,250.97,251.16,10954.0,249.4638,249.6126,248.9678,249.1562,10954.0
2024-05-20 15:10:00,251.16,251.53,251.11,251.34,16603.0,249.1562,249.5233,249.1066,249.3348,16603.0
2024-05-20 15:20:00,251.33,251.34,250.79,251.03,20854.0,249.3249,249.3348,248.7892,249.0273,20854.0
2024-05-20 15:30:00,251.07,251.42,251.0,251.37,12369.0,249.067,249.4142,248.9975,249.3646,12369.0
2024-05-20 15:40:00,251.38,251.57,251.16,251.42,8928.0,249.3745,249.563,249.1562,249.4142,8928.0
2024-05-20 15:50:00,251.45,251.81,251.08,251.78,32950.0,249.4439,249.8011,249.0769,249.7713,32950.0
2024-05-21 09:30:00,248.88,250.19,241.6,241.89,36045.0,246.8944,248.194,239.6725,239.9602,36045.0
2024-05-21 09:40:00,241.86,242.26,238.2,241.32,50115.0,239.9304,240.3272,236.2996,239.3947,50115.0
2024-05-21 09:50:00,241.56,242.52,240.78,241.93,26130.0,239.6328,240.5852,238.8591,239.9999,26130.0
2024-05-21 10:00:00,242.06,242.16,240.04,240.12,21768.0,240.1288,240.228,238.125,238.2043,21768.0
2024-05-21 10:10:00,240.13,240.92,239.64,240.46,10451.0,238.2142,238.9979,237.7282,238.5416,10451.0
2024-05-21 10:20:00,240.66,241.01,240.41,240.46,7680.0,238.74,239.0872,238.492,238.5416,7680.0
2024-05-21 10:30:00,240.55,241.97,240.54,241.97,4627.0,238.6309,240.0396,238.621,240.0396,4627.0
2024-05-21 10:40:00,242.01,242.01,240.77,241.12,15830.0,240.0792,240.0792,238.8491,239.1963,15830.0
2024-05-21 10:50:00,241.1,241.2,240.71,240.92,2211.0,239.1765,239.2757,238.7896,238.9979,2211.0
2024-05-21 11:00:00,240.96,241.54,240.89,241.11,3284.0,239.0376,239.613,238.9682,239.1864,3284.0
2024-05-21 11:10:00,240.93,241.02,240.67,240.99,3128.0,239.0079,239.0971,238.7499,239.0674,3128.0
2024-05-21 11:20:00,240.79,240.79,239.71,239.94,20801.0,238.869,238.869,237.7976,238.0258,20801.0
2024-05-21 11:30:00,239.96,240.28,239.44,239.47,13421.0,238.0456,238.363,237.5297,237.5595,13421.0
2024-05-21 11:40:00,239.69,239.86,239.22,239.66,6047.0,237.7778,237.9464,237.3115,237.748,6047.0
2024-05-21 11:50:00,239.56,240.03,239.34,239.47,6377.0,237.6488,238.115,237.4305,237.5595,6377.0
2024-05-21 12:00:00,239.45,239.45,238.88,239.14,10423.0,237.5397,237.5397,236.9742,237.2321,10423.0
2024-05-21 12:10:00,239.17,239.17,238.04,238.99,22036.0,237.2619,237.2619,236.1409,237.0833,22036.0
2024-05-21 12:20:00,239.0,239.12,238.19,238.32,9495.0,237.0933,237.2123,236.2897,236.4187,9495.0
2024-05-21 12:30:00,238.33,238.55,237.86,237.9,11276.0,236.4286,236.6468,235.9624,236.002,11276.0
2024-05-21 12:40:00,238.0,238.1,236.34,236.59,44511.0,236.1012,236.2004,234.4545,234.7025,44511.0
2024-05-21 12:50:00,236.62,237.13,236.49,236.81,28072.0,234.7322,235.2382,234.6033,234.9207,28072.0
2024-05-21 13:00:00,236.83,237.43,236.17,237.2,19543.0,234.9406,235.5358,234.2858,235.3076,19543.0
2024-05-21 13:10:00,237.57,237.57,236.62,236.98,12352.0,235.6747,235.6747,234.7322,235.0894,12352.0
2024-05-21 13:20:00,237.1,237.67,236.89,237.67,21804.0,235.2084,235.7739,235.0001,235.7739,21804.0
2024-05-21 13:30:00,237.61,238.12,237.09,237.13,21981.0,235.7143,236.2203,235.1985,235.2382,21981.0
2024-05-21 13:40:00,237.21,237.59,236.88,237.22,11067.0,235.3175,235.6945,234.9902,235.3275,11067.0
2024-05-21 13:50:00,237.35,237.71,237.14,237.67,18187.0,235.4564,235.8135,235.2481,235.7739,18187.0
2024-05-21 14:00:00,237.64,238.07,236.46,236.62,67591.0,235.7441,236.1707,234.5735,234.7322,67591.0
2024-05-21 14:10:00,236.62,237.18,236.38,236.83,66591.0,234.7322,235.2878,234.4942,234.9406,66591.0
2024-05-21 14:20:00,236.92,237.07,236.77,237.04,12126.0,235.0299,235.1787,234.881,235.1489,12126.0
2024-05-21 14:30:00,236.96,237.04,235.73,235.84,14249.0,235.0695,235.1489,233.8493,233.9585,14249.0
2024-05-21 14:40:00,235.93,236.27,235.63,236.27,47379.0,234.0477,234.385,233.7501,234.385,47379.0
2024-05-21 14:50:00,236.25,236.69,236.07,236.4,26042.0,234.3652,234.8017,234.1866,234.514,26042.0
2024-05-21 15:00:00,236.44,236.49,235.47,235.56,27312.0,234.5537,234.6033,233.5914,233.6807,27312.0
2024-05-21 15:10:00,235.68,236.54,235.66,236.43,16852.0,233.7997,234.6529,233.7799,234.5438,16852.0
2024-05-21 15:20:00,236.43,236.87,236.04,236.69,18253.0,234.5438,234.9803,234.1569,234.8017,18253.0
2024-05-21 15:30:00,236.69,237.14,236.47,237.09,32017.0,234.8017,235.2481,234.5834,235.1985,32017.0
2024-05-21 15:40:00,237.09,237.22,236.22,236.39,35734.0,235.1985,235.3275,234.3354,234.5041,35734.0
2024-05-21 15:50:00,236.36,238.18,236.36,238.09,199462.0,234.4743,236.2798,234.4743,236.1905,199462.0
2024-05-22 09:30:00,238.0,238.0,236.1,236.4,11169.0,236.1012,236.1012,234.2164,234.514,11169.0
2024-05-22 09:40:00,237.31,238.11,237.07,237.81,9176.0,235.4167,236.2104,235.1787,235.9128,9176.0
2024-05-22 09:50:00,237.79,238.6,237.65,238.03,7932.0,235.8929,236.6964,235.754,236.131,7932.0
2024-05-22 10:00:00,237.8,239.39,237.58,239.2,11894.0,235.9028,237.4801,235.6846,237.2917,11894.0
2024-05-22 10:10:00,239.25,239.82,239.24,239.36,7397.0,237.3413,237.9067,237.3313,237.4504,7397.0
2024-05-22 10:20:00,239.55,239.97,239.42,239.83,5784.0,237.6389,238.0555,237.5099,237.9166,5784.0
2024-05-22 10:30:00,239.92,240.61,239.87,239.93,6810.0,238.0059,238.6904,237.9563,238.0158,6810.0
2024-05-22 10:40:00,240.06,240.56,239.95,240.34,5151.0,238.1448,238.6408,238.0357,238.4226,5151.0
2024-05-22 10:50:00,240.5,241.02,240.29,240.92,33446.0,238.5813,239.0971,238.373,238.9979,33446.0
2024-05-22 11:00:00,241.01,241.86,241.01,241.78,9336.0,239.0872,239.9304,239.0872,239.8511,9336.0
2024-05-22 11:10:00,241.78,241.88,241.65,241.88,6386.0,239.8511,239.9503,239.7221,239.9503,6386.0
2024-05-22 11:20:00,241.71,241.95,241.62,241.88,7418.0,239.7816,240.0197,239.6924,239.9503,7418.0
2024-05-22 11:30:00,241.93,241.97,241.51,241.83,7647.0,239.9999,240.0396,239.5832,239.9007,7647.0
2024-05-22 11:40:00,241.72,242.18,241.72,242.18,6526.0,239.7916,240.2479,239.7916,240.2479,6526.0
2024-05-22 11:50:00,242.2,242.28,241.83,242.01,7151.0,240.2677,240.3471,239.9007,240.0792,7151.0
2024-05-22 12:00:00,241.99,242.28,241.98,242.27,3285.0,240.0594,240.3471,240.0495,240.3372,3285.0
2024-05-22 12:10:00,242.24,242.67,242.23,242.48,5035.0,240.3074,240.734,240.2975,240.5455,5035.0
2024-05-22 12:20:00,242.35,242.51,242.21,242.27,5027.0,240.4165,240.5753,240.2776,240.3372,5027.0
2024-05-22 12:30:00,242.35,242.35,242.08,242.26,2240.0,240.4165,240.4165,240.1487,240.3272,2240.0
2024-05-22 12:40:00,242.3,242.34,241.92,242.06,5428.0,240.3669,240.4066,239.99,240.1288,5428.0
2024-05-22 12:50:00,242.08,242.29,241.99,242.18,2425.0,240.1487,240.357,240.0594,240.2479,2425.0
2024-05-22 13:00:00,242.3,242.48,242.24,242.44,4054.0,240.3669,240.5455,240.3074,240.5058,4054.0
2024-05-22 13:10:00,242.46,242.71,242.46,242.62,3683.0,240.5257,240.7737,240.5257,240.6844,3683.0
2024-05-22 13:20:00,242.57,242.57,242.12,242.14,5203.0,240.6348,240.6348,240.1884,240.2082,5203.0
2024-05-22 13:30:00,242.06,242.08,241.71,241.97,2800.0,240.1288,240.1487,239.7816,240.0396,2800.0
2024-05-22 13:40:00,241.91,242.2,241.61,242.18,3615.0,239.98,240.2677,239.6824,240.2479,3615.0
2024-05-22 13:50:00,242.29,242.74,242.23,242.74,20115.0,240.357,240.8034,240.2975,240.8034,20115.0
2024-05-22 14:00:00,242.82,242.98,241.94,242.61,11841.0,240.8828,241.0415,240.0098,240.6745,11841.0
2024-05-22 14:10:00,242.61,242.62,242.0,242.0,5925.0,240.6745,240.6844,240.0693,240.0693,5925.0
2024-05-22 14:20:00,242.06,242.07,241.4,241.41,11989.0,240.1288,240.1388,239.4741,239.484,11989.0
2024-05-22 14:30:00,241.37,241.54,241.18,241.39,3263.0,239.4443,239.613,239.2559,239.4642,3263.0
2024-05-22 14:40:00,241.4,241.66,241.25,241.66,3973.0,239.4741,239.732,239.3253,239.732,3973.0
2024-05-22 14:50:00,241.54,241.59,241.01,241.3,7125.0,239.613,239.6626,239.0872,239.3749,7125.0
2024-05-22 15:00:00,241.21,241.81,241.21,241.81,5220.0,239.2856,239.8808,239.2856,239.8808,5220.0
2024-05-22 15:10:00,241.75,241.85,241.1,241.1,7473.0,239.8213,239.9205,239.1765,239.1765,7473.0
2024-05-22 15:20:00,241.23,241.73,241.14,241.67,6522.0,239.3055,239.8015,239.2162,239.742,6522.0
2024-05-22 15:30:00,241.86,242.43,241.83,241.87,9236.0,239.9304,240.4959,239.9007,239.9404,9236.0
2024-05-22 15:40:00,241.84,241.99,241.58,241.9,12828.0,239.9106,240.0594,239.6527,239.9701,12828.0
2024-05-22 15:50:00,241.85,242.42,241.64,242.12,100079.0,239.9205,240.486,239.7122,240.1884,100079.0
2024-05-23 09:30:00,243.0,243.0,240.93,242.15,14330.0,241.4578,241.4578,239.4009,240.6132,14330.0
2024-05-23 09:40:00,242.2,242.27,239.88,240.2,13922.0,240.6628,240.7324,238.3576,238.6755,13922.0
2024-05-23 09:50:00,239.8,239.93,239.0,239.88,3725.0,238.2781,238.4072,237.4831,238.3576,3725.0
2024-05-23 10:00:00,239.56,240.07,238.9,239.31,2721.0,238.0396,238.5464,237.3838,237.7912,2721.0
2024-05-23 10:10:00,239.31,239.31,237.86,237.86,12982.0,237.7912,237.7912,236.3504,236.3504,12982.0
2024-05-23 10:20:00,237.73,237.73,237.15,237.44,5549.0,236.2212,236.2212,235.6449,235.933,5549.0
2024-05-23 10:30:00,237.49,237.51,237.09,237.45,3916.0,235.9827,236.0026,235.5853,235.943,3916.0
2024-05-23 10:40:00,237.45,237.67,237.02,237.11,4928.0,235.943,236.1616,235.5157,235.6051,4928.0
2024-05-23 10:50:00,236.95,236.95,235.27,235.49,4553.0,235.4462,235.4462,233.7768,233.9954,4553.0
2024-05-23 11:00:00,235.49,237.44,235.35,237.44,11132.0,233.9954,235.933,233.8563,235.933,11132.0
2024-05-23 11:10:00,237.45,238.06,237.32,238.06,6415.0,235.943,236.5491,235.8138,236.5491,6415.0
2024-05-23 11:20:00,237.93,238.07,237.55,237.55,4521.0,236.4199,236.559,236.0424,236.0424,4521.0
2024-05-23 11:30:00,237.54,237.92,237.48,237.88,4607.0,236.0324,236.41,235.9728,236.3703,4607.0
2024-05-23 11:40:00,237.95,237.99,237.33,237.37,2813.0,236.4398,236.4796,235.8237,235.8635,2813.0
2024-05-23 11:50:00,237.41,237.95,237.32,237.72,4540.0,235.9032,236.4398,235.8138,236.2113,4540.0
2024-05-23 12:00:00,237.8,237.85,237.56,237.75,3384.0,236.2908,236.3404,236.0523,236.2411,3384.0
2024-05-23 12:10:00,237.74,237.74,237.3,237.48,5581.0,236.2311,236.2311,235.7939,235.9728,5581.0
2024-05-23 12:20:00,237.52,237.66,237.04,237.38,11819.0,236.0125,236.1517,235.5356,235.8734,11819.0
2024-05-23 12:30:00,237.35,238.05,237.22,237.66,11629.0,235.8436,236.5392,235.7144,236.1517,11629.0
2024-05-23 12:40:00,237.66,237.87,237.06,237.33,5995.0,236.1517,236.3603,235.5555,235.8237,5995.0
2024-05-23 12:50:00,237.01,237.49,237.01,237.21,3281.0,235.5058,235.9827,235.5058,235.7045,3281.0
2024-05-23 13:00:00,237.21,237.51,237.16,237.37,5485.0,235.7045,236.0026,235.6548,235.8635,5485.0
2024-05-23 13:10:00,237.42,238.48,237.41,238.26,49635.0,235.9132,236.9664,235.9032,236.7478,49635.0
2024-05-23 13:20:00,238.02,238.62,238.02,238.49,2567.0,236.5094,237.1056,236.5094,236.9764,2567.0
2024-05-23 13:30:00,238.48,238.48,237.38,237.38,2004.0,236.9664,236.9664,235.8734,235.8734,2004.0
2024-05-23 13:40:00,237.49,237.61,236.7,236.73,3733.0,235.9827,236.102,235.1977,235.2276,3733.0
2024-05-23 13:50:00,236.84,236.94,236.17,236.52,6626.0,235.3369,235.4362,234.6711,235.0189,6626.0
2024-05-23 14:00:00,236.4,236.73,236.29,236.73,4060.0,234.8996,235.2276,234.7903,235.2276,4060.0
2024-05-23 14:10:00,236.53,236.81,236.25,236.25,7105.0,235.0288,235.307,234.7506,234.7506,7105.0
2024-05-23 14:20:00,236.07,236.25,235.8,236.25,3958.0,234.5717,234.7506,234.3035,234.7506,3958.0
2024-05-23 14:30:00,236.11,236.37,236.08,236.36,3151.0,234.6115,234.8698,234.5817,234.8599,3151.0
2024-05-23 14:40:00,236.35,236.35,235.77,236.14,12468.0,234.85,234.85,234.2736,234.6413,12468.0
2024-05-23 14:50:00,235.9,235.92,235.55,235.55,3002.0,234.4028,234.4227,234.055,234.055,3002.0
2024-05-23 15:00:00,235.57,236.01,235.54,235.94,6101.0,234.0749,234.5121,234.0451,234.4426,6101.0
2024-05-23 15:10:00,236.13,236.46,236.03,236.17,7953.0,234.6314,234.9593,234.532,234.6711,7953.0
2024-05-23 15:20:00,236.15,236.38,235.59,235.84,6522.0,234.6512,234.8798,234.0948,234.3432,6522.0
2024-05-23 15:30:00,235.85,236.09,235.61,235.61,7041.0,234.3531,234.5916,234.1147,234.1147,7041.0
2024-05-23 15:40:00,235.69,236.16,235.69,236.15,8695.0,234.1942,234.6612,234.1942,234.6512,8695.0
2024-05-23 15:50:00,236.13,237.29,235.99,237.13,55204.0,234.6314,235.784,234.4923,235.625,55204.0
2024-05-24 09:30:00,240.25,240.96,239.14,240.59,12416.0,238.7252,239.4307,237.6223,239.0631,12416.0
2024-05-24 09:40:00,239.03,239.03,236.53,236.53,5102.0,237.513,237.513,235.0288,235.0288,5102.0
2024-05-24 09:50:00,236.53,236.53,234.75,234.75,6000.0,235.0288,235.0288,233.2601,233.2601,6000.0
2024-05-24 10:00:00,235.03,236.93,234.24,236.9,11070.0,233.5383,235.4263,232.7534,235.3965,11070.0
2024-05-24 10:10:00,236.84,237.24,236.53,236.74,3509.0,235.3369,235.7343,235.0288,235.2375,3509.0
2024-05-24 10:20:00,236.71,237.53,236.63,237.25,3630.0,235.2077,236.0225,235.1282,235.7443,3630.0
2024-05-24 10:30:00,237.15,237.38,236.5,236.61,3532.0,235.6449,235.8734,234.999,235.1083,3532.0
2024-05-24 10:40:00,236.62,237.38,236.59,237.38,3044.0,235.1183,235.8734,235.0884,235.8734,3044.0
2024-05-24 10:50:00,237.55,238.23,237.55,238.08,4243.0,236.0424,236.718,236.0424,236.569,4243.0
2024-05-24 11:00:00,238.12,239.37,238.02,239.15,13189.0,236.6087,237.8508,236.5094,237.6322,13189.0
2024-05-24 11:10:00,239.05,239.41,239.05,239.19,6871.0,237.5328,237.8905,237.5328,237.6719,6871.0
2024-05-24 11:20:00,239.21,239.92,239.0,239.63,69774.0,237.6918,238.3973,237.4831,238.1091,69774.0
2024-05-24 11:30:00,239.64,240.02,238.99,238.99,6166.0,238.1191,238.4967,237.4732,237.4732,6166.0
2024-05-24 11:40:00,239.0,239.52,238.86,239.11,2219.0,237.4831,237.9998,237.344,237.5924,2219.0
2024-05-24 11:50:00,239.29,239.45,239.11,239.45,2600.0,237.7713,237.9303,237.5924,237.9303,2600.0
2024-05-24 12:00:00,239.38,239.38,238.71,239.13,5500.0,237.8607,237.8607,237.195,237.6123,5500.0
2024-05-24 12:10:00,239.14,239.46,239.13,239.27,3435.0,237.6223,237.9402,237.6123,237.7514,3435.0
2024-05-24 12:20:00,239.27,239.62,239.26,239.35,2318.0,237.7514,238.0992,237.7415,237.8309,2318.0
2024-05-24 12:30:00,239.47,239.56,239.23,239.23,2088.0,237.9502,238.0396,237.7117,237.7117,2088.0
2024-05-24 12:40:00,239.15,239.37,239.1,239.29,2195.0,237.6322,237.8508,237.5825,237.7713,2195.0
2024-05-24 12:50:00,239.23,239.24,238.86,238.87,3551.0,237.7117,237.7216,237.344,237.354,3551.0
2024-05-24 13:00:00,238.93,239.82,238.93,239.77,7620.0,237.4136,238.2979,237.4136,238.2483,7620.0
2024-05-24 13:10:00,239.73,240.01,239.64,239.98,9644.0,238.2085,238.4867,238.1191,238.4569,9644.0
2024-05-24 13:20:00,239.98,240.21,239.82,240.0,6682.0,238.4569,238.6855,238.2979,238.4768,6682.0
2024-05-24 13:30:00,239.97,240.16,239.59,239.59,12733.0,238.447,238.6358,238.0694,238.0694,12733.0
2024-05-24 13:40:00,239.67,239.68,239.32,239.43,8491.0,238.1489,238.1588,237.8011,237.9104,8491.0
2024-05-24 13:50:00,239.5,239.57,238.77,238.97,3991.0,237.98,238.0495,237.2546,237.4533,3991.0
2024-05-24 14:00:00,239.15,239.29,239.07,239.1,1116.0,237.6322,237.7713,237.5527,237.5825,1116.0
2024-05-24 14:10:00,239.06,239.22,238.79,239.14,2408.0,237.5428,237.7018,237.2745,237.6223,2408.0
2024-05-24 14:20:00,239.26,239.31,239.0,239.06,3227.0,237.7415,237.7912,237.4831,237.5428,3227.0
2024-05-24 14:30:00,239.11,239.2,238.93,239.0,2530.0,237.5924,237.6819,237.4136,237.4831,2530.0
2024-05-24 14:40:00,239.02,239.49,239.01,239.4,4639.0,237.503,237.97,237.4931,237.8806,4639.0
2024-05-24 14:50:00,239.46,239.52,239.28,239.33,4447.0,237.9402,237.9998,237.7614,237.8111,4447.0
2024-05-24 15:00:00,239.32,239.33,238.84,238.94,2824.0,237.8011,237.8111,237.3242,237.4235,2824.0
2024-05-24 15:10:00,238.93,239.13,238.85,239.09,3300.0,237.4136,237.6123,237.3341,237.5726,3300.0
2024-05-24 15:20:00,239.09,239.09,238.84,238.91,4919.0,237.5726,237.5726,237.3242,237.3937,4919.0
2024-05-24 15:30:00,238.91,239.51,238.83,239.44,7432.0,237.3937,237.9899,237.3142,237.9204,7432.0
2024-05-24 15:40:00,239.44,239.44,239.05,239.34,15162.0,237.9204,237.9204,237.5328,237.821,15162.0
2024-05-24 15:50:00,239.42,240.15,239.42,240.0,48206.0,237.9005,238.6258,237.9005,238.4768,48206.0
2024-05-28 09:30:00,238.59,239.8,237.72,238.74,11340.0,237.0757,238.2781,236.2113,237.2248,11340.0
2024-05-28 09:40:00,238.74,238.74,238.52,238.69,3330.0,237.2248,237.2248,237.0062,237.1751,3330.0
2024-05-28 09:50:00,238.43,238.85,238.13,238.58,5302.0,236.9168,237.3341,236.6187,237.0658,5302.0
2024-05-28 10:00:00,238.8,238.93,238.35,238.83,52248.0,237.2844,237.4136,236.8373,237.3142,52248.0
2024-05-28 10:10:00,238.8,239.02,238.5,238.84,22284.0,237.2844,237.503,236.9863,237.3242,22284.0
2024-05-28 10:20:00,239.22,239.27,238.35,238.67,2200.0,237.7018,237.7514,236.8373,237.1552,2200.0
2024-05-28 10:30:00,238.47,238.7,237.98,237.99,2758.0,236.9565,237.1851,236.4696,236.4796,2758.0
2024-05-28 10:40:00,238.07,238.64,238.07,238.36,2537.0,236.559,237.1254,236.559,236.8472,2537.0
2024-05-28 10:50:00,238.54,239.07,238.53,238.69,7809.0,237.0261,237.5527,237.0161,237.1751,7809.0
2024-05-28 11:00:00,238.82,238.82,238.07,238.19,5675.0,237.3043,237.3043,236.559,236.6783,5675.0
2024-05-28 11:10:00,238.3,238.43,238.23,238.25,2439.0,236.7876,236.9168,236.718,236.7379,2439.0
2024-05-28 11:20:00,238.29,238.48,238.2,238.22,2429.0,236.7777,236.9664,236.6882,236.7081,2429.0
2024-05-28 11:30:00,238.12,238.16,237.61,237.79,5962.0,236.6087,236.6485,236.102,236.2808,5962.0
2024-05-28 11:40:00,237.78,238.12,237.77,237.96,5205.0,236.2709,236.6087,236.261,236.4497,5205.0
2024-05-28 11:50:00,237.87,238.13,237.87,237.98,3333.0,236.3603,236.6187,236.3603,236.4696,3333.0
2024-05-28 12:00:00,237.98,237.99,237.67,237.73,3706.0,236.4696,236.4796,236.1616,236.2212,3706.0
2024-05-28 12:10:00,237.68,237.88,237.67,237.79,3342.0,236.1715,236.3703,236.1616,236.2808,3342.0
2024-05-28 12:20:00,237.79,237.79,237.44,237.51,4127.0,236.2808,236.2808,235.933,236.0026,4127.0
2024-05-28 12:30:00,237.45,238.08,237.38,238.08,4487.0,235.943,236.569,235.8734,236.569,4487.0
2024-05-28 12:40:00,238.09,238.1,237.6,237.64,4098.0,236.5789,236.5889,236.092,236.1318,4098.0
2024-05-28 12:50:00,237.66,237.75,237.48,237.51,2523.0,236.1517,236.2411,235.9728,236.0026,2523.0
2024-05-28 13:00:00,237.52,237.52,236.92,237.42,10325.0,236.0125,236.0125,235.4163,235.9132,10325.0
2024-05-28 13:10:00,237.47,237.6,237.21,237.22,3598.0,235.9629,236.092,235.7045,235.7144,3598.0
2024-05-28 13:20:00,237.24,237.35,237.15,237.22,2319.0,235.7343,235.8436,235.6449,235.7144,2319.0
2024-05-28 13:30:00,237.22,237.57,237.2,237.57,5159.0,235.7144,236.0622,235.6946,236.0622,5159.0
2024-05-28 13:40:00,237.44,237.44,237.09,237.17,3898.0,235.933,235.933,235.5853,235.6648,3898.0
2024-05-28 13:50:00,237.06,237.28,236.62,237.09,23035.0,235.5555,235.7741,235.1183,235.5853,23035.0
2024-05-28 14:00:00,237.11,237.18,236.65,236.92,16206.0,235.6051,235.6747,235.1481,235.4163,16206.0
2024-05-28 14:10:00,236.8,237.27,236.69,236.96,4049.0,235.2971,235.7641,235.1878,235.4561,4049.0
2024-05-28 14:20:00,236.88,237.02,236.71,236.84,5900.0,235.3766,235.5157,235.2077,235.3369,5900.0
2024-05-28 14:30:00,236.84,236.9,235.43,235.57,6453.0,235.3369,235.3965,233.9358,234.0749,6453.0
2024-05-28 14:40:00,235.74,236.16,235.74,236.14,3374.0,234.2438,234.6612,234.2438,234.6413,3374.0
2024-05-28 14:50:00,236.27,236.51,236.13,236.35,6000.0,234.7705,235.009,234.6314,234.85,6000.0
2024-05-28 15:00:00,236.51,236.64,236.38,236.51,12357.0,235.009,235.1381,234.8798,235.009,12357.0
2024-05-28 15:10:00,236.47,236.47,236.13,236.25,7836.0,234.9692,234.9692,234.6314,234.7506,7836.0
2024-05-28 15:20:00,236.25,236.58,236.11,236.34,6276.0,234.7506,235.0785,234.6115,234.84,6276.0
2024-05-28 15:30:00,236.36,236.65,236.29,236.42,9588.0,234.8599,235.1481,234.7903,234.9195,9588.0
2024-05-28 15:40:00,236.52,237.21,236.47,236.97,12232.0,235.0189,235.7045,234.9692,235.466,12232.0
2024-05-28 15:50:00,236.88,237.05,236.12,236.58,93751.0,235.3766,235.5455,234.6214,235.0785,93751.0
2024-05-29 09:30:00,233.44,234.95,233.29,234.25,9880.0,231.9584,233.4589,231.8094,232.7633,9880.0
2024-05-29 09:40:00,234.26,234.93,233.21,233.24,10963.0,232.7732,233.439,231.7299,231.7597,10963.0
2024-05-29 09:50:00,233.23,233.56,232.57,232.78,9761.0,231.7498,232.0777,231.094,231.3026,9761.0
2024-05-29 10:00:00,233.02,233.56,232.09,232.12,20889.0,231.5411,232.0777,230.617,230.6468,20889.0
2024-05-29 10:10:00,232.31,232.79,231.97,232.79,7579.0,230.8356,231.3126,230.4978,231.3126,7579.0
2024-05-29 10:20:00,232.62,232.75,232.13,232.45,22372.0,231.1436,231.2728,230.6567,230.9747,22372.0
2024-05-29 10:30:00,232.59,233.0,231.73,231.97,6926.0,231.1138,231.5212,230.2593,230.4978,6926.0
2024-05-29 10:40:00,231.74,231.74,230.7,230.86,3561.0,230.2692,230.2692,229.2358,229.3948,3561.0
2024-05-29 10:50:00,231.02,231.42,230.21,230.64,7083.0,229.5538,229.9513,228.7489,229.1762,7083.0
2024-05-29 11:00:00,230.7,231.09,230.65,230.86,2202.0,229.2358,229.6233,229.1861,229.3948,2202.0
2024-05-29 11:10:00,230.86,231.08,230.42,231.08,3782.0,229.3948,229.6134,228.9576,229.6134,3782.0
2024-05-29 11:20:00,231.02,231.11,230.72,230.81,2988.0,229.5538,229.6432,229.2557,229.3451,2988.0
2024-05-29 11:30:00,230.84,231.01,230.68,230.76,4951.0,229.3749,229.5439,229.216,229.2954,4951.0
2024-05-29 11:40:00,230.73,230.77,230.49,230.68,2425.0,229.2656,229.3054,229.0272,229.216,2425.0
2024-05-29 11:50:00,230.69,231.84,230.69,231.67,16711.0,229.2259,230.3686,229.2259,230.1997,16711.0
2024-05-29 12:00:00,231.6,231.73,230.82,231.33,11275.0,230.1301,230.2593,229.3551,229.8618,11275.0
2024-05-29 12:10:00,231.36,231.47,230.68,231.15,12584.0,229.8916,230.0009,229.216,229.683,12584.0
2024-05-29 12:20:00,231.33,231.44,230.86,231.16,5565.0,229.8618,229.9711,229.3948,229.6929,5565.0
2024-05-29 12:30:00,230.94,231.34,230.66,230.92,5920.0,229.4743,229.8718,229.1961,229.4544,5920.0
2024-05-29 12:40:00,231.05,231.36,231.04,231.34,3733.0,229.5836,229.8916,229.5737,229.8718,3733.0
2024-05-29 12:50:00,231.2,231.51,230.97,231.42,5905.0,229.7327,230.0407,229.5041,229.9513,5905.0
2024-05-29 13:00:00,231.32,231.42,230.53,230.84,4791.0,229.8519,229.9513,229.0669,229.3749,4791.0
2024-05-29 13:10:00,230.81,230.82,230.15,230.49,20969.0,229.3451,229.3551,228.6893,229.0272,20969.0
2024-05-29 13:20:00,230.54,231.35,230.54,231.34,3531.0,229.0768,229.8817,229.0768,229.8718,3531.0
2024-05-29 13:30:00,231.34,231.35,230.81,231.04,36947.0,229.8718,229.8817,229.3451,229.5737,36947.0
2024-05-29 13:40:00,231.13,231.13,230.44,230.45,4090.0,229.6631,229.6631,228.9775,228.9874,4090.0
2024-05-29 13:50:00,230.67,231.24,230.51,230.88,14004.0,229.206,229.7724,229.047,229.4147,14004.0
2024-05-29 14:00:00,230.92,231.03,230.66,230.92,2993.0,229.4544,229.5637,229.1961,229.4544,2993.0
2024-05-29 14:10:00,230.95,231.18,230.92,231.18,1540.0,229.4842,229.7128,229.4544,229.7128,1540.0
2024-05-29 14:20:00,231.31,231.56,231.21,231.28,4188.0,229.842,230.0904,229.7426,229.8121,4188.0
2024-05-29 14:30:00,231.3,231.4,230.82,230.98,4361.0,229.832,229.9314,229.3551,229.514,4361.0
2024-05-29 14:40:00,231.15,231.4,230.88,231.09,3079.0,229.683,229.9314,229.4147,229.6233,3079.0
2024-05-29 14:50:00,231.06,231.1,230.48,230.49,10320.0,229.5935,229.6333,229.0172,229.0272,10320.0
2024-05-29 15:00:00,230.51,230.56,230.3,230.48,4126.0,229.047,229.0967,228.8384,229.0172,4126.0
2024-05-29 15:10:00,230.56,230.61,230.19,230.19,8909.0,229.0967,229.1464,228.7291,228.7291,8909.0
2024-05-29 15:20:00,230.26,230.76,230.19,230.56,13107.0,228.7986,229.2954,228.7291,229.0967,13107.0
2024-05-29 15:30:00,230.44,230.78,230.25,230.6,19602.0,228.9775,229.3153,228.7887,229.1365,19602.0
2024-05-29 15:40:00,230.69,231.0,230.03,230.42,33028.0,229.2259,229.5339,228.5701,228.9576,33028.0
2024-05-29 15:50:00,230.38,230.97,230.28,230.86,98349.0,228.9179,229.5041,228.8185,229.3948,98349.0
2024-05-30 09:30:00,230.17,231.0,228.82,229.52,7256.0,228.7092,229.5339,227.3678,228.0633,7256.0
2024-05-30 09:40:00,229.12,229.25,228.39,228.8,2485.0,227.6659,227.795,226.9405,227.3479,2485.0
2024-05-30 09:50:00,228.96,229.52,228.95,229.52,2527.0,227.5069,228.0633,227.4969,228.0633,2527.0
2024-05-30 10:00:00,229.4,229.4,228.85,229.13,3288.0,227.9441,227.9441,227.3976,227.6758,3288.0
2024-05-30 10:10:00,228.75,228.95,227.97,228.42,8988.0,227.2982,227.4969,226.5232,226.9703,8988.0
2024-05-30 10:20:00,228.43,228.75,227.72,227.72,8412.0,226.9802,227.2982,226.2747,226.2747,8412.0
2024-05-30 10:30:00,228.13,228.25,227.76,227.76,5343.0,226.6821,226.8014,226.3145,226.3145,5343.0
2024-05-30 10:40:00,227.92,228.22,227.91,228.15,8952.0,226.4735,226.7716,226.4635,226.702,8952.0
2024-05-30 10:50:00,228.17,228.7,228.17,228.59,13917.0,226.7219,227.2485,226.7219,227.1392,13917.0
2024-05-30 11:00:00,228.51,228.72,228.39,228.54,6362.0,227.0597,227.2684,226.9405,227.0895,6362.0
2024-05-30 11:10:00,228.64,229.48,228.59,229.08,10422.0,227.1889,228.0236,227.1392,227.6261,10422.0
2024-05-30 11:20:00,229.08,229.2,229.02,229.06,2931.0,227.6261,227.7453,227.5665,227.6062,2931.0
2024-05-30 11:30:00,229.02,229.1,228.53,228.81,5657.0,227.5665,227.646,227.0796,227.3578,5657.0
2024-05-30 11:40:00,228.84,228.85,228.63,228.66,3100.0,227.3876,227.3976,227.179,227.2088,3100.0
2024-05-30 11:50:00,228.66,228.76,228.63,228.67,1700.0,227.2088,227.3081,227.179,227.2187,1700.0
2024-05-30 12:00:00,228.57,229.23,228.57,229.23,4626.0,227.1193,227.7752,227.1193,227.7752,4626.0
2024-05-30 12:10:00,229.45,229.45,229.14,229.31,1700.0,227.9938,227.9938,227.6857,227.8546,1700.0
2024-05-30 12:20:00,229.16,229.38,229.13,229.38,5618.0,227.7056,227.9242,227.6758,227.9242,5618.0
2024-05-30 12:30:00,229.4,229.59,229.14,229.14,3809.0,227.9441,228.1329,227.6857,227.6857,3809.0
2024-05-30 12:40:00,229.4,229.82,229.26,229.72,1928.0,227.9441,228.3614,227.805,228.262,1928.0
2024-05-30 12:50:00,229.7,229.74,229.33,229.43,6248.0,228.2422,228.2819,227.8745,227.9739,6248.0
2024-05-30 13:00:00,229.48,229.88,229.47,229.88,2668.0,228.0236,228.421,228.0136,228.421,2668.0
2024-05-30 13:10:00,229.82,230.11,229.77,229.95,2513.0,228.3614,228.6496,228.3117,228.4906,2513.0
2024-05-30 13:20:00,229.86,230.14,229.86,230.12,1171.0,228.4012,228.6794,228.4012,228.6595,1171.0
2024-05-30 13:30:00,230.15,230.36,229.91,229.97,3718.0,228.6893,228.898,228.4508,228.5105,3718.0
2024-05-30 13:40:00,229.97,230.17,229.67,229.84,1601.0,228.5105,228.7092,228.2124,228.3813,1601.0
2024-05-30 13:50:00,229.7,230.15,229.63,230.15,4978.0,228.2422,228.6893,228.1726,228.6893,4978.0
2024-05-30 14:00:00,230.08,230.13,229.77,229.77,2427.0,228.6198,228.6694,228.3117,228.3117,2427.0
2024-05-30 14:10:00,229.79,230.02,229.34,229.91,7890.0,228.3316,228.5601,227.8845,228.4508,7890.0
2024-05-30 14:20:00,230.0,230.11,229.8,229.84,2889.0,228.5403,228.6496,228.3415,228.3813,2889.0
2024-05-30 14:30:00,229.94,230.21,229.88,229.88,6683.0,228.4806,228.7489,228.421,228.421,6683.0
2024-05-30 14:40:00,229.97,229.97,229.51,229.56,12071.0,228.5105,228.5105,228.0534,228.1031,12071.0
2024-05-30 14:50:00,229.52,229.68,229.04,229.34,7627.0,228.0633,228.2223,227.5864,227.8845,7627.0
2024-05-30 15:00:00,229.45,229.45,228.81,228.81,2221.0,227.9938,227.9938,227.3578,227.3578,2221.0
2024-05-30 15:10:00,228.9,229.2,228.76,228.87,4193.0,227.4472,227.7453,227.3081,227.4174,4193.0
2024-05-30 15:20:00,228.93,229.16,228.64,229.12,12678.0,227.4771,227.7056,227.1889,227.6659,12678.0
2024-05-30 15:30:00,229.21,229.26,228.35,228.38,10480.0,227.7553,227.805,226.9007,226.9305,10480.0
2024-05-30 15:40:00,228.47,228.82,227.98,228.06,17304.0,227.02,227.3678,226.5331,226.6126,17304.0
2024-05-30 15:50:00,228.07,229.61,228.07,229.49,45590.0,226.6225,228.1527,226.6225,228.0335,45590.0
2024-05-31 09:30:00,230.1,231.04,228.37,229.31,7589.0,228.6396,229.5737,226.9206,227.8546,7589.0
2024-05-31 09:40:00,230.02,230.23,228.26,228.29,3339.0,228.5601,228.7688,226.8113,226.8411,3339.0
2024-05-31 09:50:00,228.39,228.39,227.65,228.26,5401.0,226.9405,226.9405,226.2052,226.8113,5401.0
2024-05-31 10:00:00,228.15,228.54,227.88,228.26,7113.0,226.702,227.0895,226.4337,226.8113,7113.0
2024-05-31 10:10:00,227.98,228.25,227.36,228.0,4389.0,226.5331,226.8014,225.917,226.553,4389.0
2024-05-31 10:20:00,227.97,228.27,227.72,228.17,3727.0,226.5232,226.8212,226.2747,226.7219,3727.0
2024-05-31 10:30:00,227.83,228.52,227.82,228.33,3402.0,226.384,227.0697,226.3741,226.8809,3402.0
2024-05-31 10:40:00,228.1,228.93,228.08,228.68,2680.0,226.6523,227.4771,226.6325,227.2286,2680.0
2024-05-31 10:50:00,228.61,228.93,228.41,228.87,1318.0,227.1591,227.4771,226.9604,227.4174,1318.0
2024-05-31 11:00:00,228.96,229.09,228.42,229.09,4371.0,227.5069,227.636,226.9703,227.636,4371.0
2024-05-31 11:10:00,229.06,229.12,228.6,228.62,3256.0,227.6062,227.6659,227.1492,227.169,3256.0
2024-05-31 11:20:00,228.62,228.81,228.27,228.66,4768.0,227.169,227.3578,226.8212,227.2088,4768.0
2024-05-31 11:30:00,228.33,228.94,228.33,228.73,3939.0,226.8809,227.487,226.8809,227.2783,3939.0
2024-05-31 11:40:00,228.72,228.91,228.6,228.73,1545.0,227.2684,227.4572,227.1492,227.2783,1545.0
2024-05-31 11:50:00,228.7,228.74,228.24,228.24,4234.0,227.2485,227.2883,226.7914,226.7914,4234.0
2024-05-31 12:00:00,228.28,228.3,227.72,227.93,2751.0,226.8312,226.8511,226.2747,226.4834,2751.0
2024-05-31 12:10:00,227.88,228.15,227.73,227.9,5151.0,226.4337,226.702,226.2847,226.4536,5151.0
2024-05-31 12:20:00,227.86,227.86,227.35,227.69,3838.0,226.4138,226.4138,225.9071,226.2449,3838.0
2024-05-31 12:30:00,227.71,228.04,227.7,228.04,1461.0,226.2648,226.5927,226.2549,226.5927,1461.0
2024-05-31 12:40:00,228.17,228.59,228.17,228.45,1600.0,226.7219,227.1392,226.7219,227.0001,1600.0
2024-05-31 12:50:00,228.47,228.56,228.43,228.47,1985.0,227.02,227.1094,226.9802,227.02,1985.0
2024-05-31 13:00:00,228.56,228.74,228.4,228.62,2786.0,227.1094,227.2883,226.9504,227.169,2786.0
2024-05-31 13:10:00,228.84,228.97,228.74,228.74,1200.0,227.3876,227.5168,227.2883,227.2883,1200.0
2024-05-31 13:20:00,228.89,229.47,228.88,229.46,3456.0,227.4373,228.0136,227.4274,228.0037,3456.0
2024-05-31 13:30:00,229.48,229.5,229.17,229.18,1778.0,228.0236,228.0434,227.7155,227.7255,1778.0
2024-05-31 13:40:00,229.17,229.24,228.96,228.96,3129.0,227.7155,227.7851,227.5069,227.5069,3129.0
2024-05-31 13:50:00,229.07,229.15,228.78,228.91,720.0,227.6162,227.6957,227.328,227.4572,720.0
2024-05-31 14:00:00,228.92,229.1,228.47,228.48,11868.0,227.4671,227.646,227.02,227.0299,11868.0
2024-05-31 14:10:00,228.48,229.02,228.47,228.76,3287.0,227.0299,227.5665,227.02,227.3081,3287.0
2024-05-31 14:20:00,228.85,228.85,228.42,228.5,4935.0,227.3976,227.3976,226.9703,227.0498,4935.0
2024-05-31 14:30:00,228.56,228.68,228.36,228.6,1301.0,227.1094,227.2286,226.9107,227.1492,1301.0
2024-05-31 14:40:00,228.66,229.03,228.64,228.76,2475.0,227.2088,227.5764,227.1889,227.3081,2475.0
2024-05-31 14:50:00,228.82,228.96,228.39,228.89,2137.0,227.3678,227.5069,226.9405,227.4373,2137.0
2024-05-31 15:00:00,228.85,228.85,228.43,228.43,979.0,227.3976,227.3976,226.9802,226.9802,979.0
2024-05-31 15:10:00,228.46,229.11,228.3,229.06,2849.0,227.01,227.6559,226.8511,227.6062,2849.0
2024-05-31 15:20:00,229.0,229.43,229.0,229.06,4415.0,227.5466,227.9739,227.5466,227.6062,4415.0
2024-05-31 15:30:00,229.06,229.19,228.72,228.72,7718.0,227.6062,227.7354,227.2684,227.2684,7718.0
2024-05-31 15:40:00,228.83,229.96,228.68,229.96,19062.0,227.3777,228.5005,227.2286,228.5005,19062.0
2024-05-31 15:50:00,229.98,231.69,229.42,231.63,79263.0,228.5204,230.2195,227.9639,230.1599,79263.0
2024-06-03 09:30:00,231.82,232.6,229.22,229.45,7442.0,230.3487,231.1238,227.7652,227.9938,7442.0
2024-06-03 09:40:00,229.41,230.25,229.15,229.28,4219.0,227.954,228.7887,227.6957,227.8248,4219.0
2024-06-03 09:50:00,229.78,230.38,229.61,230.2,3052.0,228.3217,228.9179,228.1527,228.739,3052.0
2024-06-03 10:00:00,230.15,231.28,230.02,230.28,8175.0,228.6893,229.8121,228.5601,228.8185,8175.0
2024-06-03 10:10:00,230.32,231.02,230.19,230.6,2070.0,228.8582,229.5538,228.7291,229.1365,2070.0
2024-06-03 10:20:00,230.6,231.86,230.56,231.63,4923.0,229.1365,230.3885,229.0967,230.1599,4923.0
2024-06-03 10:30:00,231.67,231.67,230.41,231.16,3771.0,230.1997,230.1997,228.9477,229.6929,3771.0
2024-06-03 10:40:00,230.8,231.28,229.56,229.61,4238.0,229.3352,229.8121,228.1031,228.1527,4238.0
2024-06-03 10:50:00,229.25,229.71,228.44,229.33,4448.0,227.795,228.2521,226.9902,227.8745,4448.0
2024-06-03 11:00:00,229.4,229.72,229.09,229.52,2333.0,227.9441,228.262,227.636,228.0633,2333.0
2024-06-03 11:10:00,229.37,229.99,229.17,229.51,7487.0,227.9143,228.5303,227.7155,228.0534,7487.0
2024-06-03 11:20:00,229.62,230.15,229.45,230.15,4072.0,228.1627,228.6893,227.9938,228.6893,4072.0
2024-06-03 11:30:00,229.64,230.31,229.64,229.8,2005.0,228.1826,228.8483,228.1826,228.3415,2005.0
2024-06-03 11:40:00,229.68,229.96,229.41,229.78,2442.0,228.2223,228.5005,227.954,228.3217,2442.0
2024-06-03 11:50:00,229.7,229.83,229.4,229.61,1400.0,228.2422,228.3713,227.9441,228.1527,1400.0
2024-06-03 12:00:00,229.42,230.0,229.41,229.54,3077.0,227.9639,228.5403,227.954,228.0832,3077.0
2024-06-03 12:10:00,229.64,229.64,228.91,229.15,6258.0,228.1826,228.1826,227.4572,227.6957,6258.0
2024-06-03 12:20:00,229.32,229.55,229.01,229.29,4085.0,227.8646,228.0931,227.5566,227.8348,4085.0
2024-06-03 12:30:00,229.52,229.72,229.36,229.72,2364.0,228.0633,228.262,227.9043,228.262,2364.0
2024-06-03 12:40:00,229.73,229.92,229.57,229.86,1891.0,228.272,228.4608,228.113,228.4012,1891.0
2024-06-03 12:50:00,229.63,229.71,228.93,229.25,2390.0,228.1726,228.2521,227.4771,227.795,2390.0
2024-06-03 13:00:00,229.12,229.26,228.82,229.15,4581.0,227.6659,227.805,227.3678,227.6957,4581.0
2024-06-03 13:10:00,228.89,229.69,228.61,229.69,6316.0,227.4373,228.2322,227.1591,228.2322,6316.0
2024-06-03 13:20:00,229.71,230.27,229.71,230.2,1908.0,228.2521,228.8086,228.2521,228.739,1908.0
2024-06-03 13:30:00,230.33,230.33,229.87,229.89,2107.0,228.8682,228.8682,228.4111,228.431,2107.0
2024-06-03 13:40:00,230.12,230.28,229.81,230.2,2230.0,228.6595,228.8185,228.3515,228.739,2230.0
2024-06-03 13:50:00,230.17,230.17,229.44,229.74,4236.0,228.7092,228.7092,227.9838,228.2819,4236.0
2024-06-03 14:00:00,229.91,229.96,229.69,229.89,2203.0,228.4508,228.5005,228.2322,228.431,2203.0
2024-06-03 14:10:00,229.9,230.03,229.56,230.03,3611.0,228.4409,228.5701,228.1031,228.5701,3611.0
2024-06-03 14:20:00,230.04,230.45,229.88,229.89,3350.0,228.58,228.9874,228.421,228.431,3350.0
2024-06-03 14:30:00,229.69,230.1,229.69,230.09,5099.0,228.2322,228.6396,228.2322,228.6297,5099.0
2024-06-03 14:40:00,230.19,230.46,230.08,230.14,2463.0,228.7291,228.9973,228.6198,228.6794,2463.0
2024-06-03 14:50:00,230.17,230.27,229.83,229.92,7762.0,228.7092,228.8086,228.3713,228.4608,7762.0
2024-06-03 15:00:00,230.01,230.37,230.0,230.36,1278.0,228.5502,228.9079,228.5403,228.898,1278.0
2024-06-03 15:10:00,230.34,230.47,230.34,230.4,1000.0,228.8781,229.0073,228.8781,228.9377,1000.0
2024-06-03 15:20:00,230.47,230.59,229.9,230.17,4007.0,229.0073,229.1265,228.4409,228.7092,4007.0
2024-06-03 15:30:00,230.09,230.4,230.05,230.16,5388.0,228.6297,228.9377,228.59,228.6993,5388.0
2024-06-03 15:40:00,230.26,230.67,230.17,230.66,11025.0,228.7986,229.206,228.7092,229.1961,11025.0
2024-06-03 15:50:00,230.65,231.17,230.15,231.16,38705.0,229.1861,229.7028,228.6893,229.6929,38705.0
2024-06-04 09:30:00,230.83,233.06,230.13,231.5,15221.0,229.365,231.5808,228.6694,230.0307,15221.0
2024-06-04 09:40:00,232.4,233.5,232.24,233.31,2100.0,230.925,232.0181,230.7661,231.8293,2100.0
2024-06-04 09:50:00,233.32,234.1,233.03,233.81,5941.0,231.8392,232.6142,231.551,232.3261,5941.0
2024-06-04 10:00:00,234.16,234.59,233.74,234.25,5151.0,232.6739,233.1011,232.2565,232.7633,5151.0
2024-06-04 10:10:00,234.25,234.49,233.71,234.49,2618.0,232.7633,233.0018,232.2267,233.0018,2618.0
2024-06-04 10:20:00,234.7,234.7,233.66,234.18,9701.0,233.2104,233.2104,232.177,232.6937,9701.0
2024-06-04 10:30:00,234.22,234.35,233.71,233.9,2234.0,232.7335,232.8627,232.2267,232.4155,2234.0
2024-06-04 10:40:00,234.02,234.89,234.02,234.08,3310.0,232.5348,233.3992,232.5348,232.5944,3310.0
2024-06-04 10:50:00,233.95,233.95,233.22,233.22,2396.0,232.4652,232.4652,231.7398,231.7398,2396.0
2024-06-04 11:00:00,233.1,233.67,233.1,233.66,4168.0,231.6206,232.187,231.6206,232.177,4168.0
2024-06-04 11:10:00,233.58,233.81,233.48,233.81,811.0,232.0975,232.3261,231.9982,232.3261,811.0
2024-06-04 11:20:00,233.89,234.44,233.88,233.88,5054.0,232.4056,232.9521,232.3956,232.3956,5054.0
2024-06-04 11:30:00,233.78,233.8,233.02,233.31,1886.0,232.2963,232.3162,231.5411,231.8293,1886.0
2024-06-04 11:40:00,233.4,234.23,233.39,234.14,8740.0,231.9187,232.7434,231.9088,232.654,8740.0
2024-06-04 11:50:00,234.21,234.37,233.68,233.86,6708.0,232.7235,232.8825,232.1969,232.3758,6708.0
2024-06-04 12:00:00,233.73,234.11,233.7,233.8,2689.0,232.2466,232.6242,232.2168,232.3162,2689.0
2024-06-04 12:10:00,233.87,233.87,233.31,233.38,2223.0,232.3857,232.3857,231.8293,231.8988,2223.0
2024-06-04 12:20:00,233.41,233.8,233.03,233.55,2736.0,231.9286,232.3162,231.551,232.0677,2736.0
2024-06-04 12:30:00,233.48,233.65,232.88,233.19,1585.0,231.9982,232.1671,231.402,231.71,1585.0
2024-06-04 12:40:00,233.22,233.97,233.21,233.89,2300.0,231.7398,232.4851,231.7299,232.4056,2300.0
2024-06-04 12:50:00,234.0,234.0,233.56,233.69,4146.0,232.5149,232.5149,232.0777,232.2068,4146.0
2024-06-04 13:00:00,233.67,233.76,233.3,233.35,1793.0,232.187,232.2764,231.8193,231.869,1793.0
2024-06-04 13:10:00,233.39,233.78,233.39,233.75,1031.0,231.9088,232.2963,231.9088,232.2665,1031.0
2024-06-04 13:20:00,233.77,233.91,233.49,233.74,5219.0,232.2863,232.4255,232.0081,232.2565,5219.0
2024-06-04 13:30:00,233.79,233.85,233.49,233.64,1708.0,232.3062,232.3658,232.0081,232.1572,1708.0
2024-06-04 13:40:00,233.8,234.21,233.8,234.11,2485.0,232.3162,232.7235,232.3162,232.6242,2485.0
2024-06-04 13:50:00,234.18,234.19,233.77,233.88,3367.0,232.6937,232.7037,232.2863,232.3956,3367.0
2024-06-04 14:00:00,234.02,234.06,233.76,233.77,2183.0,232.5348,232.5745,232.2764,232.2863,2183.0
2024-06-04 14:10:00,233.62,234.02,233.6,234.02,1026.0,232.1373,232.5348,232.1174,232.5348,1026.0
2024-06-04 14:20:00,234.41,234.59,233.97,234.29,4312.0,232.9223,233.1011,232.4851,232.803,4312.0
2024-06-04 14:30:00,234.29,234.3,234.09,234.29,1524.0,232.803,232.813,232.6043,232.803,1524.0
2024-06-04 14:40:00,234.27,234.6,234.27,234.44,1415.0,232.7832,233.1111,232.7832,232.9521,1415.0
2024-06-04 14:50:00,234.55,234.55,234.26,234.33,2050.0,233.0614,233.0614,232.7732,232.8428,2050.0
2024-06-04 15:00:00,234.21,234.21,233.5,233.73,2162.0,232.7235,232.7235,232.0181,232.2466,2162.0
2024-06-04 15:10:00,233.77,234.12,233.77,233.87,2412.0,232.2863,232.6341,232.2863,232.3857,2412.0
2024-06-04 15:20:00,233.89,234.27,233.82,234.12,7471.0,232.4056,232.7832,232.336,232.6341,7471.0
2024-06-04 15:30:00,234.13,234.13,233.72,233.87,8556.0,232.6441,232.6441,232.2367,232.3857,8556.0
2024-06-04 15:40:00,233.96,234.3,233.92,234.06,12264.0,232.4751,232.813,232.4354,232.5745,12264.0
2024-06-04 15:50:00,234.01,234.68,233.94,234.62,46394.0,232.5248,233.1906,232.4553,233.1309,46394.0
2024-06-05 09:30:00,235.56,237.38,234.32,234.69,7492.0,234.065,235.8734,232.8328,233.2005,7492.0
2024-06-05 09:40:00,235.4,235.46,234.9,235.13,988.0,233.906,233.9656,233.4092,233.6377,988.0
2024-06-05 09:50:00,235.13,235.3,235.11,235.18,2400.0,233.6377,233.8066,233.6178,233.6874,2400.0
2024-06-05 10:00:00,234.94,235.62,234.51,235.06,8044.0,233.4489,234.1246,233.0216,233.5682,8044.0
2024-06-05 10:10:00,235.0,236.27,235.0,236.24,5325.0,233.5085,234.7705,233.5085,234.7407,5325.0
2024-06-05 10:20:00,236.43,236.7,236.35,236.58,7113.0,234.9295,235.1977,234.85,235.0785,7113.0
2024-06-05 10:30:00,236.69,237.61,236.6,237.35,5429.0,235.1878,236.102,235.0984,235.8436,5429.0
2024-06-05 10:40:00,237.33,237.43,236.96,237.4,4105.0,235.8237,235.9231,235.4561,235.8933,4105.0
2024-06-05 10:50:00,237.4,237.72,237.06,237.61,21246.0,235.8933,236.2113,235.5555,236.102,21246.0
2024-06-05 11:00:00,237.37,237.44,236.88,237.01,3626.0,235.8635,235.933,235.3766,235.5058,3626.0
2024-06-05 11:10:00,237.16,238.19,237.14,238.19,27709.0,235.6548,236.6783,235.635,236.6783,27709.0
2024-06-05 11:20:00,238.43,238.63,238.16,238.5,3535.0,236.9168,237.1155,236.6485,236.9863,3535.0
2024-06-05 11:30:00,238.49,239.23,238.49,239.19,4058.0,236.9764,237.7117,236.9764,237.6719,4058.0
2024-06-05 11:40:00,239.18,239.53,238.62,238.72,10050.0,237.662,238.0098,237.1056,237.2049,10050.0
2024-06-05 11:50:00,238.74,239.19,238.56,239.18,4810.0,237.2248,237.6719,237.0459,237.662,4810.0
2024-06-05 12:00:00,238.99,239.14,238.78,239.05,6286.0,237.4732,237.6223,237.2645,237.5328,6286.0
2024-06-05 12:10:00,239.09,239.37,238.74,239.21,22833.0,237.5726,237.8508,237.2248,237.6918,22833.0
2024-06-05 12:20:00,239.25,239.9,239.25,239.65,9819.0,237.7316,238.3774,237.7316,238.129,9819.0
2024-06-05 12:30:00,239.78,240.0,239.58,240.0,6558.0,238.2582,238.4768,238.0595,238.4768,6558.0
2024-06-05 12:40:00,240.12,240.32,240.02,240.2,11247.0,238.596,238.7948,238.4967,238.6755,11247.0
2024-06-05 12:50:00,240.27,240.3,239.74,239.81,4028.0,238.7451,238.7749,238.2185,238.288,4028.0
2024-06-05 13:00:00,239.81,239.81,238.88,238.88,5103.0,238.288,238.288,237.3639,237.3639,5103.0
2024-06-05 13:10:00,238.83,239.35,238.83,239.35,3014.0,237.3142,237.8309,237.3142,237.8309,3014.0
2024-06-05 13:20:00,239.32,239.8,239.09,239.63,7703.0,237.8011,238.2781,237.5726,238.1091,7703.0
2024-06-05 13:30:00,239.69,240.05,239.67,239.87,3188.0,238.1688,238.5265,238.1489,238.3476,3188.0
2024-06-05 13:40:00,239.96,240.54,239.7,239.97,17459.0,238.4371,239.0134,238.1787,238.447,17459.0
2024-06-05 13:50:00,239.95,240.46,239.79,240.46,9768.0,238.4271,238.9339,238.2681,238.9339,9768.0
2024-06-05 14:00:00,240.35,240.56,240.34,240.48,3725.0,238.8246,239.0332,238.8146,238.9538,3725.0
2024-06-05 14:10:00,240.5,241.11,240.23,241.02,15805.0,238.9736,239.5798,238.7053,239.4903,15805.0
2024-06-05 14:20:00,241.0,241.14,240.76,241.08,25924.0,239.4705,239.6096,239.232,239.5499,25924.0
2024-06-05 14:30:00,241.18,241.45,241.1,241.4,3578.0,239.6493,239.9176,239.5698,239.8679,3578.0
2024-06-05 14:40:00,241.4,241.4,240.94,241.39,4708.0,239.8679,239.8679,239.4108,239.858,4708.0
2024-06-05 14:50:00,241.39,241.47,240.83,241.15,15208.0,239.858,239.9375,239.3015,239.6195,15208.0
2024-06-05 15:00:00,241.0,241.3,240.76,241.2,8343.0,239.4705,239.7686,239.232,239.6692,8343.0
2024-06-05 15:10:00,241.14,241.42,240.84,241.26,4662.0,239.6096,239.8878,239.3115,239.7288,4662.0
2024-06-05 15:20:00,241.24,241.36,240.75,240.95,10595.0,239.7089,239.8282,239.222,239.4208,10595.0
2024-06-05 15:30:00,240.94,241.17,240.88,241.09,8784.0,239.4108,239.6394,239.3512,239.5599,8784.0
2024-06-05 15:40:00,241.12,241.47,241.11,241.22,13365.0,239.5897,239.9375,239.5798,239.6891,13365.0
2024-06-05 15:50:00,241.12,241.65,241.1,241.27,50856.0,239.5897,240.1163,239.5698,239.7387,50856.0
2024-06-06 09:30:00,241.35,242.25,240.96,241.37,7714.0,239.8182,240.7125,239.4307,239.8381,7714.0
2024-06-06 09:40:00,242.43,242.64,242.15,242.15,607.0,240.8914,241.1,240.6132,240.6132,607.0
2024-06-06 09:50:00,242.14,242.36,241.72,241.83,3456.0,240.6032,240.8218,240.1859,240.2952,3456.0
2024-06-06 10:00:00,241.91,241.91,239.51,240.53,10578.0,240.3747,240.3747,237.9899,239.0034,10578.0
2024-06-06 10:10:00,240.51,240.51,239.58,240.01,2210.0,238.9836,238.9836,238.0595,238.4867,2210.0
2024-06-06 10:20:00,240.07,240.64,239.81,240.4,4091.0,238.5464,239.1127,238.288,238.8743,4091.0
2024-06-06 10:30:00,240.33,240.4,239.45,239.79,5277.0,238.8047,238.8743,237.9303,238.2681,5277.0
2024-06-06 10:40:00,239.82,240.4,239.4,240.4,22110.0,238.2979,238.8743,237.8806,238.8743,22110.0
2024-06-06 10:50:00,240.38,240.66,240.19,240.62,4151.0,238.8544,239.1326,238.6656,239.0929,4151.0
2024-06-06 11:00:00,240.45,241.23,240.33,241.17,4293.0,238.9239,239.699,238.8047,239.6394,4293.0
2024-06-06 11:10:00,241.17,241.41,240.69,240.75,4033.0,239.6394,239.8779,239.1624,239.222,4033.0
2024-06-06 11:20:00,240.75,240.9,240.27,240.37,3850.0,239.222,239.3711,238.7451,238.8445,3850.0
2024-06-06 11:30:00,240.37,240.82,239.55,239.55,20868.0,238.8445,239.2916,238.0297,238.0297,20868.0
2024-06-06 11:40:00,239.58,239.75,238.95,238.95,3704.0,238.0595,238.2284,237.4335,237.4335,3704.0
2024-06-06 11:50:00,239.14,239.33,239.13,239.15,814.0,237.6223,237.8111,237.6123,237.6322,814.0
2024-06-06 12:00:00,239.03,239.17,239.03,239.17,900.0,237.513,237.6521,237.513,237.6521,900.0
2024-06-06 12:10:00,238.89,239.25,238.52,238.52,3840.0,237.3738,237.7316,237.0062,237.0062,3840.0
2024-06-06 12:20:00,238.11,238.55,238.11,238.51,1720.0,236.5988,237.036,236.5988,236.9963,1720.0
2024-06-06 12:30:00,238.48,238.48,238.27,238.31,1455.0,236.9664,236.9664,236.7578,236.7975,1455.0
2024-06-06 12:40:00,238.43,238.82,238.42,238.7,1327.0,236.9168,237.3043,236.9068,237.1851,1327.0
2024-06-06 12:50:00,238.75,238.78,238.36,238.38,3201.0,237.2347,237.2645,236.8472,236.8671,3201.0
2024-06-06 13:00:00,238.42,238.42,238.26,238.26,998.0,236.9068,236.9068,236.7478,236.7478,998.0
2024-06-06 13:10:00,238.34,238.73,238.23,238.73,2539.0,236.8273,237.2149,236.718,237.2149,2539.0
2024-06-06 13:20:00,239.05,239.18,238.88,238.88,1092.0,237.5328,237.662,237.3639,237.3639,1092.0
2024-06-06 13:30:00,238.73,239.27,238.73,239.27,1468.0,237.2149,237.7514,237.2149,237.7514,1468.0
2024-06-06 13:40:00,239.42,239.42,239.15,239.15,1120.0,237.9005,237.9005,237.6322,237.6322,1120.0
2024-06-06 13:50:00,239.18,239.25,238.6,238.85,1629.0,237.662,237.7316,237.0857,237.3341,1629.0
2024-06-06 14:00:00,238.77,238.88,238.41,238.41,1184.0,237.2546,237.3639,236.8969,236.8969,1184.0
2024-06-06 14:10:00,238.37,238.39,238.01,238.1,3677.0,236.8571,236.877,236.4994,236.5889,3677.0
2024-06-06 14:20:00,238.07,238.5,238.07,238.39,1919.0,236.559,236.9863,236.559,236.877,1919.0
2024-06-06 14:30:00,238.25,238.3,238.09,238.29,2111.0,236.7379,236.7876,236.5789,236.7777,2111.0
2024-06-06 14:40:00,238.29,238.7,238.29,238.69,1604.0,236.7777,237.1851,236.7777,237.1751,1604.0
2024-06-06 14:50:00,238.63,238.87,238.55,238.82,2113.0,237.1155,237.354,237.036,237.3043,2113.0
2024-06-06 15:00:00,238.74,238.98,238.65,238.91,2035.0,237.2248,237.4633,237.1354,237.3937,2035.0
2024-06-06 15:10:00,238.94,238.97,238.73,238.79,800.0,237.4235,237.4533,237.2149,237.2745,800.0
2024-06-06 15:20:00,238.74,238.92,238.47,238.92,2690.0,237.2248,237.4037,236.9565,237.4037,2690.0
2024-06-06 15:30:00,238.79,238.82,238.4,238.42,4622.0,237.2745,237.3043,236.887,236.9068,4622.0
2024-06-06 15:40:00,238.5,238.74,238.13,238.68,11980.0,236.9863,237.2248,236.6187,237.1652,11980.0
2024-06-06 15:50:00,238.61,239.15,238.51,239.14,46524.0,237.0956,237.6322,236.9963,237.6223,46524.0
2024-06-07 09:30:00,236.62,237.78,233.19,234.33,16704.0,235.1183,236.2709,231.71,232.8428,16704.0
2024-06-07 09:40:00,234.55,235.05,231.29,232.01,12175.0,233.0614,233.5582,229.8221,230.5375,12175.0
2024-06-07 09:50:00,231.49,233.63,231.49,233.11,22152.0,230.0208,232.1472,230.0208,231.6305,22152.0
2024-06-07 10:00:00,233.08,233.24,232.33,232.63,25564.0,231.6007,231.7597,230.8555,231.1536,25564.0
2024-06-07 10:10:00,232.66,234.24,231.31,234.24,8869.0,231.1834,232.7534,229.842,232.7534,8869.0
2024-06-07 10:20:00,234.55,234.89,233.99,234.61,3138.0,233.0614,233.3992,232.5049,233.121,3138.0
2024-06-07 10:30:00,234.11,234.36,232.92,233.88,11751.0,232.6242,232.8726,231.4417,232.3956,11751.0
2024-06-07 10:40:00,233.85,234.17,233.3,233.31,4054.0,232.3658,232.6838,231.8193,231.8293,4054.0
2024-06-07 10:50:00,233.02,233.34,232.51,232.61,12126.0,231.5411,231.8591,231.0343,231.1337,12126.0
2024-06-07 11:00:00,232.58,232.66,231.74,232.03,9656.0,231.1039,231.1834,230.2692,230.5574,9656.0
2024-06-07 11:10:00,232.06,232.64,231.83,232.48,7028.0,230.5872,231.1635,230.3587,231.0045,7028.0
2024-06-07 11:20:00,232.53,232.78,232.19,232.29,7952.0,231.0542,231.3026,230.7164,230.8157,7952.0
2024-06-07 11:30:00,232.36,232.64,232.35,232.5,3696.0,230.8853,231.1635,230.8754,231.0244,3696.0
2024-06-07 11:40:00,232.6,233.19,232.5,233.19,2812.0,231.1238,231.71,231.0244,231.71,2812.0
2024-06-07 11:50:00,233.17,233.69,233.0,233.69,3560.0,231.6901,232.2068,231.5212,232.2068,3560.0
2024-06-07 12:00:00,233.75,233.87,232.87,232.92,3110.0,232.2665,232.3857,231.3921,231.4417,3110.0
2024-06-07 12:10:00,232.91,233.27,232.84,233.15,4138.0,231.4318,231.7895,231.3622,231.6703,4138.0
2024-06-07 12:20:00,233.06,234.81,233.06,234.62,13097.0,231.5808,233.3197,231.5808,233.1309,13097.0
2024-06-07 12:30:00,234.76,234.76,233.68,233.68,1805.0,233.2701,233.2701,232.1969,232.1969,1805.0
2024-06-07 12:40:00,233.61,233.61,233.15,233.55,2698.0,232.1274,232.1274,231.6703,232.0677,2698.0
2024-06-07 12:50:00,233.72,233.84,233.6,233.79,1427.0,232.2367,232.3559,232.1174,232.3062,1427.0
2024-06-07 13:00:00,233.71,234.04,233.26,234.04,1357.0,232.2267,232.5546,231.7796,232.5546,1357.0
2024-06-07 13:10:00,233.81,233.96,233.64,233.96,2521.0,232.3261,232.4751,232.1572,232.4751,2521.0
2024-06-07 13:20:00,233.94,234.74,233.94,234.53,7511.0,232.4553,233.2502,232.4553,233.0415,7511.0
2024-06-07 13:30:00,234.51,234.78,234.5,234.73,3100.0,233.0216,233.2899,233.0117,233.2402,3100.0
2024-06-07 13:40:00,234.72,234.78,234.38,234.38,5801.0,233.2303,233.2899,232.8925,232.8925,5801.0
2024-06-07 13:50:00,234.44,234.56,234.05,234.35,6243.0,232.9521,233.0713,232.5646,232.8627,6243.0
2024-06-07 14:00:00,234.35,234.35,233.12,233.59,6710.0,232.8627,232.8627,231.6405,232.1075,6710.0
2024-06-07 14:10:00,233.55,233.55,233.25,233.34,7809.0,232.0677,232.0677,231.7696,231.8591,7809.0
2024-06-07 14:20:00,233.49,234.52,233.39,234.52,2984.0,232.0081,233.0316,231.9088,233.0316,2984.0
2024-06-07 14:30:00,234.55,234.55,234.03,234.3,5255.0,233.0614,233.0614,232.5447,232.813,5255.0
2024-06-07 14:40:00,234.36,234.53,234.21,234.44,6042.0,232.8726,233.0415,232.7235,232.9521,6042.0
2024-06-07 14:50:00,234.44,234.72,234.21,234.21,5174.0,232.9521,233.2303,232.7235,232.7235,5174.0
2024-06-07 15:00:00,234.0,234.48,233.82,233.98,5097.0,232.5149,232.9918,232.336,232.495,5097.0
2024-06-07 15:10:00,233.88,234.08,233.03,233.03,2952.0,232.3956,232.5944,231.551,231.551,2952.0
2024-06-07 15:20:00,233.01,233.76,233.01,233.76,3581.0,231.5312,232.2764,231.5312,232.2764,3581.0
2024-06-07 15:30:00,233.82,233.91,233.6,233.89,3727.0,232.336,232.4255,232.1174,232.4056,3727.0
2024-06-07 15:40:00,234.0,234.21,233.58,234.21,9849.0,232.5149,232.7235,232.0975,232.7235,9849.0
2024-06-07 15:50:00,234.07,234.29,233.17,233.24,46549.0,232.5844,232.803,231.6901,231.7597,46549.0
2024-06-10 09:30:00,232.33,232.98,230.77,231.72,8188.0,230.8555,231.5014,229.3054,230.2494,8188.0
2024-06-10 09:40:00,231.7,231.94,230.99,231.94,4857.0,230.2295,230.468,229.524,230.468,4857.0
2024-06-10 09:50:00,232.18,232.55,231.99,232.08,1700.0,230.7064,231.0741,230.5176,230.6071,1700.0
2024-06-10 10:00:00,232.27,233.04,232.22,233.0,1993.0,230.7959,231.561,230.7462,231.5212,1993.0
2024-06-10 10:10:00,232.92,233.11,232.29,232.29,1719.0,231.4417,231.6305,230.8157,230.8157,1719.0
2024-06-10 10:20:00,232.05,232.1,231.19,231.62,2818.0,230.5773,230.6269,229.7227,230.15,2818.0
2024-06-10 10:30:00,231.45,231.86,231.2,231.86,2943.0,229.9811,230.3885,229.7327,230.3885,2943.0
2024-06-10 10:40:00,232.04,232.04,231.57,231.86,1900.0,230.5673,230.5673,230.1003,230.3885,1900.0
2024-06-10 10:50:00,231.78,231.94,231.66,231.74,1697.0,230.309,230.468,230.1897,230.2692,1697.0
2024-06-10 11:00:00,231.87,231.87,231.6,231.69,2748.0,230.3984,230.3984,230.1301,230.2195,2748.0
2024-06-10 11:10:00,231.75,232.36,231.75,232.36,1200.0,230.2792,230.8853,230.2792,230.8853,1200.0
2024-06-10 11:20:00,232.27,232.83,232.27,232.83,2332.0,230.7959,231.3523,230.7959,231.3523,2332.0
2024-06-10 11:30:00,232.65,232.91,232.27,232.5,9326.0,231.1734,231.4318,230.7959,231.0244,9326.0
2024-06-10 11:40:00,232.43,232.54,231.91,232.26,4914.0,230.9548,231.0641,230.4381,230.7859,4914.0
2024-06-10 11:50:00,232.21,232.27,231.98,231.98,1941.0,230.7362,230.7959,230.5077,230.5077,1941.0
2024-06-10 12:00:00,231.88,231.94,231.79,231.86,1895.0,230.4083,230.468,230.3189,230.3885,1895.0
2024-06-10 12:10:00,231.75,232.11,231.74,232.05,2368.0,230.2792,230.6369,230.2692,230.5773,2368.0
2024-06-10 12:20:00,232.16,232.41,232.16,232.31,1554.0,230.6866,230.935,230.6866,230.8356,1554.0
2024-06-10 12:30:00,232.31,232.31,231.93,232.05,2343.0,230.8356,230.8356,230.458,230.5773,2343.0
2024-06-10 12:40:00,231.92,232.2,231.88,231.98,3948.0,230.4481,230.7263,230.4083,230.5077,3948.0
2024-06-10 12:50:00,231.99,232.28,231.99,232.12,1300.0,230.5176,230.8058,230.5176,230.6468,1300.0
2024-06-10 13:00:00,231.97,232.11,231.54,231.54,2317.0,230.4978,230.6369,230.0705,230.0705,2317.0
2024-06-10 13:10:00,231.6,231.89,231.49,231.51,3002.0,230.1301,230.4183,230.0208,230.0407,3002.0
2024-06-10 13:20:00,231.61,231.88,231.61,231.8,2801.0,230.14,230.4083,230.14,230.3288,2801.0
2024-06-10 13:30:00,231.77,232.02,231.58,231.88,1801.0,230.299,230.5474,230.1102,230.4083,1801.0
2024-06-10 13:40:00,232.14,232.68,232.11,232.53,8915.0,230.6667,231.2033,230.6369,231.0542,8915.0
2024-06-10 13:50:00,232.67,232.8,232.42,232.48,4691.0,231.1933,231.3225,230.9449,231.0045,4691.0
2024-06-10 14:00:00,232.52,232.52,232.0,232.03,7500.0,231.0443,231.0443,230.5276,230.5574,7500.0
2024-06-10 14:10:00,232.06,232.76,232.01,232.66,6441.0,230.5872,231.2828,230.5375,231.1834,6441.0
2024-06-10 14:20:00,232.5,232.5,232.22,232.34,3104.0,231.0244,231.0244,230.7462,230.8654,3104.0
2024-06-10 14:30:00,232.18,232.66,232.18,232.66,2126.0,230.7064,231.1834,230.7064,231.1834,2126.0
2024-06-10 14:40:00,232.68,232.68,232.39,232.5,3516.0,231.2033,231.2033,230.9151,231.0244,3516.0
2024-06-10 14:50:00,232.59,232.72,232.51,232.67,1701.0,231.1138,231.243,231.0343,231.1933,1701.0
2024-06-10 15:00:00,232.67,232.76,232.63,232.64,2968.0,231.1933,231.2828,231.1536,231.1635,2968.0
2024-06-10 15:10:00,232.53,232.66,232.43,232.59,4863.0,231.0542,231.1834,230.9548,231.1138,4863.0
2024-06-10 15:20:00,232.6,232.79,232.38,232.57,3863.0,231.1238,231.3126,230.9052,231.094,3863.0
2024-06-10 15:30:00,232.57,232.57,232.08,232.34,18082.0,231.094,231.094,230.6071,230.8654,18082.0
2024-06-10 15:40:00,232.34,232.45,232.0,232.17,14097.0,230.8654,230.9747,230.5276,230.6965,14097.0
2024-06-10 15:50:00,232.05,233.11,231.75,232.75,85538.0,230.5773,231.6305,230.2792,231.2728,85538.0
2024-06-11 09:30:00,231.7,232.56,230.38,230.39,5292.0,230.2295,231.084,228.9179,228.9278,5292.0
2024-06-11 09:40:00,231.29,231.5,230.4,230.83,5222.0,229.8221,230.0307,228.9377,229.365,5222.0
2024-06-11 09:50:00,230.9,232.28,230.52,232.28,8233.0,229.4346,230.8058,229.057,230.8058,8233.0
2024-06-11 10:00:00,232.24,232.88,232.13,232.38,6271.0,230.7661,231.402,230.6567,230.9052,6271.0
2024-06-11 10:10:00,232.72,234.22,232.71,234.22,3431.0,231.243,232.7335,231.2331,232.7335,3431.0
2024-06-11 10:20:00,234.24,234.24,233.1,233.21,3347.0,232.7534,232.7534,231.6206,231.7299,3347.0
2024-06-11 10:30:00,233.64,234.14,233.6,234.13,3078.0,232.1572,232.654,232.1174,232.6441,3078.0
2024-06-11 10:40:00,234.35,234.74,233.76,234.54,2848.0,232.8627,233.2502,232.2764,233.0515,2848.0
2024-06-11 10:50:00,234.57,235.29,234.35,234.88,14844.0,233.0813,233.7967,232.8627,233.3893,14844.0
2024-06-11 11:00:00,234.84,235.74,234.8,235.71,3669.0,233.3495,234.2438,233.3098,234.214,3669.0
2024-06-11 11:10:00,235.87,235.94,235.55,235.94,1819.0,234.373,234.4426,234.055,234.4426,1819.0
2024-06-11 11:20:00,236.0,236.09,235.57,235.78,6618.0,234.5022,234.5916,234.0749,234.2836,6618.0
2024-06-11 11:30:00,235.78,235.97,235.46,235.62,10996.0,234.2836,234.4724,233.9656,234.1246,10996.0
2024-06-11 11:40:00,235.61,236.11,235.36,236.11,2679.0,234.1147,234.6115,233.8662,234.6115,2679.0
2024-06-11 11:50:00,236.2,236.47,236.2,236.44,2904.0,234.7009,234.9692,234.7009,234.9394,2904.0
2024-06-11 12:00:00,236.45,236.62,236.17,236.2,2701.0,234.9493,235.1183,234.6711,234.7009,2701.0
2024-06-11 12:10:00,236.18,236.32,236.06,236.11,2360.0,234.681,234.8202,234.5618,234.6115,2360.0
2024-06-11 12:20:00,236.28,236.28,235.49,235.67,1372.0,234.7804,234.7804,233.9954,234.1743,1372.0
2024-06-11 12:30:00,235.54,236.01,235.47,236.01,2243.0,234.0451,234.5121,233.9756,234.5121,2243.0
2024-06-11 12:40:00,235.99,236.21,235.92,235.97,1537.0,234.4923,234.7109,234.4227,234.4724,1537.0
2024-06-11 12:50:00,235.88,235.9,235.45,235.45,3041.0,234.3829,234.4028,233.9557,233.9557,3041.0
2024-06-11 13:00:00,235.34,235.36,234.47,234.47,19891.0,233.8464,233.8662,232.9819,232.9819,19891.0
2024-06-11 13:10:00,234.53,234.7,234.44,234.56,1025.0,233.0415,233.2104,232.9521,233.0713,1025.0
2024-06-11 13:20:00,234.44,234.44,233.63,233.84,6084.0,232.9521,232.9521,232.1472,232.3559,6084.0
2024-06-11 13:30:00,233.81,233.95,233.67,233.7,1640.0,232.3261,232.4652,232.187,232.2168,1640.0
2024-06-11 13:40:00,233.79,233.79,233.11,233.28,45580.0,232.3062,232.3062,231.6305,231.7995,45580.0
2024-06-11 13:50:00,233.28,233.4,232.59,232.59,9536.0,231.7995,231.9187,231.1138,231.1138,9536.0
2024-06-11 14:00:00,232.79,232.79,231.73,231.94,10532.0,231.3126,231.3126,230.2593,230.468,10532.0
2024-06-11 14:10:00,231.92,233.0,231.86,233.0,7154.0,230.4481,231.5212,230.3885,231.5212,7154.0
2024-06-11 14:20:00,233.02,233.02,232.61,232.74,3770.0,231.5411,231.5411,231.1337,231.2629,3770.0
2024-06-11 14:30:00,232.74,232.84,232.4,232.55,5772.0,231.2629,231.3622,230.925,231.0741,5772.0
2024-06-11 14:40:00,232.54,233.09,232.38,232.48,32712.0,231.0641,231.6107,230.9052,231.0045,32712.0
2024-06-11 14:50:00,232.62,232.64,231.0,231.7,11296.0,231.1436,231.1635,229.5339,230.2295,11296.0
2024-06-11 15:00:00,231.58,231.58,230.88,231.03,13117.0,230.1102,230.1102,229.4147,229.5637,13117.0
2024-06-11 15:10:00,230.88,231.56,230.58,231.51,23363.0,229.4147,230.0904,229.1166,230.0407,23363.0
2024-06-11 15:20:00,231.38,231.38,230.74,230.97,3751.0,229.9115,229.9115,229.2756,229.5041,3751.0
2024-06-11 15:30:00,230.84,231.72,230.61,231.22,14390.0,229.3749,230.2494,229.1464,229.7525,14390.0
2024-06-11 15:40:00,231.22,231.27,230.81,230.97,18393.0,229.7525,229.8022,229.3451,229.5041,18393.0
2024-06-11 15:50:00,231.02,231.15,230.04,230.44,151751.0,229.5538,229.683,228.58,228.9775,151751.0
2024-06-12 09:30:00,237.72,246.04,235.58,245.52,43652.0,236.2113,244.4785,234.0849,243.9618,43652.0
2024-06-12 09:40:00,245.69,249.83,244.52,249.67,30104.0,244.1307,248.2444,242.9681,248.0854,30104.0
2024-06-12 09:50:00,249.24,251.53,249.21,250.76,18451.0,247.6582,249.9336,247.6283,249.1685,18451.0
2024-06-12 10:00:00,250.59,251.02,248.62,250.08,22441.0,248.9996,249.4269,247.0421,248.4928,22441.0
2024-06-12 10:10:00,250.1,252.17,249.76,250.24,19930.0,248.5127,250.5696,248.1749,248.6518,19930.0
2024-06-12 10:20:00,250.0,250.16,248.89,248.99,5499.0,248.4133,248.5723,247.3104,247.4097,5499.0
2024-06-12 10:30:00,248.8,249.6,248.3,248.51,14848.0,247.221,248.0159,246.7241,246.9328,14848.0
2024-06-12 10:40:00,248.29,248.44,247.09,247.15,11891.0,246.7142,246.8632,245.5218,245.5814,11891.0
2024-06-12 10:50:00,247.06,247.95,246.45,247.65,35935.0,245.492,246.3763,244.8859,246.0782,35935.0
2024-06-12 11:00:00,247.76,248.56,247.49,248.56,6120.0,246.1876,246.9825,245.9193,246.9825,6120.0
2024-06-12 11:10:00,248.63,248.9,248.07,248.39,8015.0,247.052,247.3203,246.4956,246.8136,8015.0
2024-06-12 11:20:00,248.14,248.18,247.55,247.68,4602.0,246.5651,246.6049,245.9789,246.1081,4602.0
2024-06-12 11:30:00,247.81,248.28,247.44,247.91,9134.0,246.2372,246.7043,245.8696,246.3366,9134.0
2024-06-12 11:40:00,247.88,248.78,247.64,248.15,3787.0,246.3068,247.2011,246.0683,246.5751,3787.0
2024-06-12 11:50:00,248.03,248.08,247.43,247.85,2622.0,246.4558,246.5055,245.8596,246.277,2622.0
2024-06-12 12:00:00,247.69,248.05,246.92,246.98,4387.0,246.118,246.4757,245.3529,245.4125,4387.0
2024-06-12 12:10:00,246.82,246.87,245.86,246.77,8946.0,245.2535,245.3032,244.2996,245.2038,8946.0
2024-06-12 12:20:00,246.49,247.47,246.22,247.04,3747.0,244.9256,245.8994,244.6573,245.4721,3747.0
2024-06-12 12:30:00,247.22,247.22,245.94,246.01,3797.0,245.651,245.651,244.3791,244.4487,3797.0
2024-06-12 12:40:00,246.14,246.71,246.0,246.49,36262.0,244.5778,245.1442,244.4387,244.9256,36262.0
2024-06-12 12:50:00,246.47,246.76,246.2,246.26,1628.0,244.9057,245.1939,244.6375,244.6971,1628.0
2024-06-12 13:00:00,246.58,246.98,246.32,246.56,1543.0,245.015,245.4125,244.7567,244.9952,1543.0
2024-06-12 13:10:00,246.14,246.58,246.03,246.47,5964.0,244.5778,245.015,244.4685,244.9057,5964.0
2024-06-12 13:20:00,246.75,247.12,246.52,246.69,1884.0,245.184,245.5516,244.9554,245.1243,1884.0
2024-06-12 13:30:00,246.43,246.47,245.42,246.12,9071.0,244.866,244.9057,243.8624,244.558,9071.0
2024-06-12 13:40:00,246.19,246.23,245.65,246.05,4343.0,244.6275,244.6673,244.0909,244.4884,4343.0
2024-06-12 13:50:00,246.02,246.22,245.76,246.14,4186.0,244.4586,244.6573,244.2002,244.5778,4186.0
2024-06-12 14:00:00,245.95,246.0,243.91,245.06,8281.0,244.389,244.4387,242.362,243.5047,8281.0
2024-06-12 14:10:00,244.84,245.24,244.59,245.08,4650.0,243.2861,243.6835,243.0377,243.5246,4650.0
2024-06-12 14:20:00,244.81,245.05,244.67,244.81,2522.0,243.2563,243.4948,243.1172,243.2563,2522.0
2024-06-12 14:30:00,245.05,245.69,244.55,245.58,5480.0,243.4948,244.1307,242.9979,244.0214,5480.0
2024-06-12 14:40:00,245.45,245.45,243.75,243.78,12899.0,243.8922,243.8922,242.203,242.2328,12899.0
2024-06-12 14:50:00,243.86,244.68,243.76,244.48,11378.0,242.3123,243.1271,242.2129,242.9284,11378.0
2024-06-12 15:00:00,244.53,244.97,244.1,244.27,14518.0,242.9781,243.4153,242.5508,242.7197,14518.0
2024-06-12 15:10:00,244.14,245.18,244.04,245.18,4113.0,242.5905,243.6239,242.4912,243.6239,4113.0
2024-06-12 15:20:00,245.18,245.27,243.24,243.51,5272.0,243.6239,243.7134,241.6962,241.9645,5272.0
2024-06-12 15:30:00,243.5,244.01,243.39,243.39,9388.0,241.9546,242.4614,241.8453,241.8453,9388.0
2024-06-12 15:40:00,243.35,244.69,243.13,244.44,16578.0,241.8055,243.137,241.5869,242.8886,16578.0
2024-06-12 15:50:00,244.36,244.6,243.65,243.79,44347.0,242.8091,243.0476,242.1036,242.2427,44347.0
2024-06-13 09:30:00,243.48,244.87,242.95,244.09,9845.0,241.9347,243.3159,241.4081,242.5408,9845.0
2024-06-13 09:40:00,243.62,245.0,243.02,244.07,12701.0,242.0738,243.4451,241.4776,242.521,12701.0
2024-06-13 09:50:00,243.67,244.7,243.39,243.87,7276.0,242.1235,243.147,241.8453,242.3222,7276.0
2024-06-13 10:00:00,244.01,244.28,243.15,243.97,8708.0,242.4614,242.7296,241.6068,242.4216,8708.0
2024-06-13 10:10:00,244.29,244.29,243.24,243.82,12096.0,242.7396,242.7396,241.6962,242.2726,12096.0
2024-06-13 10:20:00,243.92,244.37,243.54,243.81,6241.0,242.3719,242.8191,241.9943,242.2626,6241.0
2024-06-13 10:30:00,243.95,244.54,243.31,244.54,5771.0,242.4017,242.988,241.7658,242.988,5771.0
2024-06-13 10:40:00,244.57,244.8,243.56,244.21,8531.0,243.0178,243.2463,242.0142,242.6601,8531.0
2024-06-13 10:50:00,244.33,244.8,244.06,244.44,10249.0,242.7793,243.2463,242.511,242.8886,10249.0
2024-06-13 11:00:00,244.42,244.75,244.02,244.75,6644.0,242.8687,243.1967,242.4713,243.1967,6644.0
2024-06-13 11:10:00,244.64,244.73,243.85,243.96,5372.0,243.0874,243.1768,242.3024,242.4117,5372.0
2024-06-13 11:20:00,244.23,244.55,244.06,244.3,6244.0,242.68,242.9979,242.511,242.7495,6244.0
2024-06-13 11:30:00,244.27,244.57,244.19,244.26,6062.0,242.7197,243.0178,242.6402,242.7098,6062.0
2024-06-13 11:40:00,244.43,244.93,244.42,244.78,5884.0,242.8787,243.3755,242.8687,243.2265,5884.0
2024-06-13 11:50:00,244.72,244.89,244.43,244.85,5630.0,243.1668,243.3358,242.8787,243.296,5630.0
2024-06-13 12:00:00,244.55,244.62,243.68,244.23,6416.0,242.9979,243.0675,242.1334,242.68,6416.0
2024-06-13 12:10:00,244.24,244.6,243.64,243.94,16126.0,242.6899,243.0476,242.0937,242.3918,16126.0
2024-06-13 12:20:00,243.97,243.98,242.14,242.15,3392.0,242.4216,242.4315,240.6032,240.6132,3392.0
2024-06-13 12:30:00,242.31,242.71,242.16,242.39,2115.0,240.7721,241.1696,240.6231,240.8516,2115.0
2024-06-13 12:40:00,242.39,242.39,242.21,242.33,400.0,240.8516,240.8516,240.6728,240.792,400.0
2024-06-13 12:50:00,242.41,242.54,242.39,242.39,1025.0,240.8715,241.0007,240.8516,240.8516,1025.0
2024-06-13 13:00:00,242.56,242.92,242.56,242.71,1216.0,241.0206,241.3783,241.0206,241.1696,1216.0
2024-06-13 13:10:00,242.84,243.0,242.59,242.65,1734.0,241.2988,241.4578,241.0504,241.11,1734.0
2024-06-13 13:20:00,242.96,243.03,242.77,243.03,1138.0,241.418,241.4876,241.2292,241.4876,1138.0
2024-06-13 13:30:00,242.81,243.65,242.64,243.65,4106.0,241.269,242.1036,241.1,242.1036,4106.0
2024-06-13 13:40:00,243.5,243.53,243.25,243.44,2234.0,241.9546,241.9844,241.7062,241.895,2234.0
2024-06-13 13:50:00,243.28,243.53,242.88,242.92,2813.0,241.736,241.9844,241.3385,241.3783,2813.0
2024-06-13 14:00:00,242.86,243.34,242.49,243.34,2291.0,241.3186,241.7956,240.951,241.7956,2291.0
2024-06-13 14:10:00,243.37,243.41,243.15,243.19,2234.0,241.8254,241.8652,241.6068,241.6466,2234.0
2024-06-13 14:20:00,243.2,243.36,242.85,243.11,7195.0,241.6565,241.8155,241.3087,241.5671,7195.0
2024-06-13 14:30:00,243.28,243.68,243.28,243.4,6263.0,241.736,242.1334,241.736,241.8552,6263.0
2024-06-13 14:40:00,243.33,243.55,243.29,243.4,5466.0,241.7857,242.0043,241.7459,241.8552,5466.0
2024-06-13 14:50:00,243.42,243.65,243.19,243.63,9258.0,241.8751,242.1036,241.6466,242.0838,9258.0
2024-06-13 15:00:00,243.66,244.0,243.62,243.9,4554.0,242.1136,242.4514,242.0738,242.352,4554.0
2024-06-13 15:10:00,244.0,244.15,243.62,244.0,28463.0,242.4514,242.6005,242.0738,242.4514,28463.0
2024-06-13 15:20:00,243.99,244.18,243.96,244.04,4779.0,242.4415,242.6303,242.4117,242.4912,4779.0
2024-06-13 15:30:00,243.96,244.24,243.82,244.16,12401.0,242.4117,242.6899,242.2726,242.6104,12401.0
2024-06-13 15:40:00,244.24,244.74,244.19,244.73,14111.0,242.6899,243.1867,242.6402,243.1768,14111.0
2024-06-13 15:50:00,244.68,245.62,244.65,245.2,68026.0,243.1271,244.0611,243.0973,243.6438,68026.0
2024-06-14 09:30:00,243.24,243.45,240.95,242.29,9179.0,241.6962,241.9049,239.4208,240.7523,9179.0
2024-06-14 09:40:00,242.24,242.3,241.07,241.72,2350.0,240.7026,240.7622,239.54,240.1859,2350.0
2024-06-14 09:50:00,241.21,241.96,241.21,241.29,6071.0,239.6791,240.4244,239.6791,239.7586,6071.0
2024-06-14 10:00:00,241.26,241.58,239.13,239.13,7663.0,239.7288,240.0468,237.6123,237.6123,7663.0
2024-06-14 10:10:00,239.22,240.13,238.72,239.86,7750.0,237.7018,238.606,237.2049,238.3377,7750.0
2024-06-14 10:20:00,239.65,240.74,239.46,240.25,1958.0,238.129,239.2121,237.9402,238.7252,1958.0
2024-06-14 10:30:00,240.39,240.5,239.64,239.99,1329.0,238.8643,238.9736,238.1191,238.4669,1329.0
2024-06-14 10:40:00,239.89,241.6,239.89,241.48,2600.0,238.3675,240.0666,238.3675,239.9474,2600.0
2024-06-14 10:50:00,241.52,241.89,241.34,241.43,3541.0,239.9872,240.3548,239.8083,239.8977,3541.0
2024-06-14 11:00:00,241.21,241.45,240.79,240.8,2281.0,239.6791,239.9176,239.2618,239.2717,2281.0
2024-06-14 11:10:00,240.68,241.0,240.63,240.88,746.0,239.1525,239.4705,239.1028,239.3512,746.0
2024-06-14 11:20:00,240.82,241.47,240.82,241.47,3702.0,239.2916,239.9375,239.2916,239.9375,3702.0
2024-06-14 11:30:00,241.53,241.67,240.79,240.79,1596.0,239.9971,240.1362,239.2618,239.2618,1596.0
2024-06-14 11:40:00,240.73,240.73,240.36,240.57,722.0,239.2022,239.2022,238.8345,239.0432,722.0
2024-06-14 11:50:00,240.77,240.9,240.36,240.9,1142.0,239.2419,239.3711,238.8345,239.3711,1142.0
2024-06-14 12:00:00,240.65,241.38,240.55,241.38,3474.0,239.1227,239.848,239.0233,239.848,3474.0
2024-06-14 12:10:00,241.36,241.56,241.36,241.4,1060.0,239.8282,240.0269,239.8282,239.8679,1060.0
2024-06-14 12:20:00,241.67,241.84,241.59,241.69,4728.0,240.1362,240.3051,240.0567,240.1561,4728.0
2024-06-14 12:30:00,241.52,241.85,241.19,241.36,6131.0,239.9872,240.3151,239.6592,239.8282,6131.0
2024-06-14 12:40:00,241.19,242.17,241.01,242.16,4850.0,239.6592,240.633,239.4804,240.6231,4850.0
2024-06-14 12:50:00,242.18,242.66,242.18,242.66,2438.0,240.643,241.1199,240.643,241.1199,2438.0
2024-06-14 13:00:00,242.67,242.97,242.66,242.97,1237.0,241.1299,241.428,241.1199,241.428,1237.0
2024-06-14 13:10:00,242.92,243.51,242.91,243.29,5312.0,241.3783,241.9645,241.3683,241.7459,5312.0
2024-06-14 13:20:00,243.43,243.6,243.38,243.51,1528.0,241.885,242.054,241.8353,241.9645,1528.0
2024-06-14 13:30:00,243.3,243.3,242.87,243.0,2872.0,241.7559,241.7559,241.3286,241.4578,2872.0
2024-06-14 13:40:00,243.0,243.0,242.7,242.7,1547.0,241.4578,241.4578,241.1597,241.1597,1547.0
2024-06-14 13:50:00,242.67,243.23,242.58,242.71,3644.0,241.1299,241.6863,241.0404,241.1696,3644.0
2024-06-14 14:00:00,242.65,242.73,241.92,242.21,4708.0,241.11,241.1895,240.3846,240.6728,4708.0
2024-06-14 14:10:00,242.12,242.64,241.91,242.49,5102.0,240.5833,241.1,240.3747,240.951,5102.0
2024-06-14 14:20:00,242.49,242.51,242.3,242.37,1365.0,240.951,240.9709,240.7622,240.8318,1365.0
2024-06-14 14:30:00,242.17,242.39,241.88,241.88,4000.0,240.633,240.8516,240.3449,240.3449,4000.0
2024-06-14 14:40:00,242.05,242.05,241.45,241.8,4447.0,240.5138,240.5138,239.9176,240.2654,4447.0
2024-06-14 14:50:00,241.78,242.0,241.34,242.0,4033.0,240.2455,240.4641,239.8083,240.4641,4033.0
2024-06-14 15:00:00,241.99,242.44,241.88,242.09,3968.0,240.4542,240.9013,240.3449,240.5535,3968.0
2024-06-14 15:10:00,241.96,242.01,241.64,241.64,2660.0,240.4244,240.474,240.1064,240.1064,2660.0
2024-06-14 15:20:00,241.72,242.02,241.68,241.78,8737.0,240.1859,240.484,240.1461,240.2455,8737.0
2024-06-14 15:30:00,241.78,241.82,241.14,241.23,4326.0,240.2455,240.2853,239.6096,239.699,4326.0
2024-06-14 15:40:00,241.17,241.26,240.76,240.76,15235.0,239.6394,239.7288,239.232,239.232,15235.0
2024-06-14 15:50:00,240.71,241.94,240.71,241.79,34019.0,239.1823,240.4045,239.1823,240.2554,34019.0
2024-06-17 09:30:00,240.0,240.88,238.7,240.08,8968.0,238.4768,239.3512,237.1851,238.5563,8968.0
2024-06-17 09:40:00,240.02,240.02,239.18,239.19,3977.0,238.4967,238.4967,237.662,237.6719,3977.0
2024-06-17 09:50:00,238.81,239.67,238.59,238.81,6780.0,237.2944,238.1489,237.0757,237.2944,6780.0
2024-06-17 10:00:00,238.67,240.06,238.24,240.06,6215.0,237.1552,238.5364,236.728,238.5364,6215.0
2024-06-17 10:10:00,240.04,240.54,239.67,240.54,3070.0,238.5165,239.0134,238.1489,239.0134,3070.0
2024-06-17 10:20:00,240.52,240.52,239.04,239.29,14416.0,238.9935,238.9935,237.5229,237.7713,14416.0
2024-06-17 10:30:00,239.06,239.4,238.99,239.28,1703.0,237.5428,237.8806,237.4732,237.7614,1703.0
2024-06-17 10:40:00,239.08,239.7,238.94,239.7,4624.0,237.5626,238.1787,237.4235,238.1787,4624.0
2024-06-17 10:50:00,239.9,240.11,239.39,239.96,8199.0,238.3774,238.5861,237.8707,238.4371,8199.0
2024-06-17 11:00:00,240.39,240.85,240.38,240.6,1510.0,238.8643,239.3214,238.8544,239.073,1510.0
2024-06-17 11:10:00,240.66,241.32,240.52,241.22,5465.0,239.1326,239.7884,238.9935,239.6891,5465.0
2024-06-17 11:20:00,241.22,241.64,241.22,241.61,1881.0,239.6891,240.1064,239.6891,240.0766,1881.0
2024-06-17 11:30:00,241.61,241.61,241.05,241.18,5638.0,240.0766,240.0766,239.5201,239.6493,5638.0
2024-06-17 11:40:00,241.02,241.42,240.78,240.78,4368.0,239.4903,239.8878,239.2519,239.2519,4368.0
2024-06-17 11:50:00,240.51,240.71,239.94,240.09,15860.0,238.9836,239.1823,238.4172,238.5662,15860.0
2024-06-17 12:00:00,240.09,240.37,239.83,240.16,22596.0,238.5662,238.8445,238.3079,238.6358,22596.0
2024-06-17 12:10:00,240.16,240.29,239.9,239.9,5313.0,238.6358,238.765,238.3774,238.3774,5313.0
2024-06-17 12:20:00,239.93,240.25,239.79,240.15,18071.0,238.4072,238.7252,238.2681,238.6258,18071.0
2024-06-17 12:30:00,240.25,240.25,239.06,239.49,32082.0,238.7252,238.7252,237.5428,237.97,32082.0
2024-06-17 12:40:00,239.49,240.1,239.35,239.48,4511.0,237.97,238.5762,237.8309,237.9601,4511.0
2024-06-17 12:50:00,239.48,239.92,239.47,239.79,1866.0,237.9601,238.3973,237.9502,238.2681,1866.0
2024-06-17 13:00:00,239.82,239.82,239.42,239.65,5364.0,238.2979,238.2979,237.9005,238.129,5364.0
2024-06-17 13:10:00,239.55,240.18,239.41,239.91,18179.0,238.0297,238.6557,237.8905,238.3874,18179.0
2024-06-17 13:20:00,239.99,240.1,239.71,239.98,8142.0,238.4669,238.5762,238.1886,238.4569,8142.0
2024-06-17 13:30:00,239.97,241.41,239.77,241.2,50732.0,238.447,239.8779,238.2483,239.6692,50732.0
2024-06-17 13:40:00,241.02,241.22,240.27,240.27,8628.0,239.4903,239.6891,238.7451,238.7451,8628.0
2024-06-17 13:50:00,240.28,240.65,240.13,240.25,17248.0,238.755,239.1227,238.606,238.7252,17248.0
2024-06-17 14:00:00,240.25,241.15,240.2,241.15,49248.0,238.7252,239.6195,238.6755,239.6195,49248.0
2024-06-17 14:10:00,241.21,241.28,240.24,240.51,21509.0,239.6791,239.7487,238.7153,238.9836,21509.0
2024-06-17 14:20:00,240.32,240.9,240.15,240.74,40020.0,238.7948,239.3711,238.6258,239.2121,40020.0
2024-06-17 14:30:00,240.74,240.89,240.59,240.67,5153.0,239.2121,239.3612,239.0631,239.1425,5153.0
2024-06-17 14:40:00,240.76,240.76,240.24,240.38,3384.0,239.232,239.232,238.7153,238.8544,3384.0
2024-06-17 14:50:00,240.31,240.33,239.95,240.32,4520.0,238.7848,238.8047,238.4271,238.7948,4520.0
2024-06-17 15:00:00,240.31,240.31,239.95,240.04,1764.0,238.7848,238.7848,238.4271,238.5165,1764.0
2024-06-17 15:10:00,240.06,240.4,240.06,240.3,10572.0,238.5364,238.8743,238.5364,238.7749,10572.0
2024-06-17 15:20:00,240.29,240.47,240.11,240.39,7202.0,238.765,238.9438,238.5861,238.8643,7202.0
2024-06-17 15:30:00,240.34,240.37,239.78,239.88,9675.0,238.8146,238.8445,238.2582,238.3576,9675.0
2024-06-17 15:40:00,239.88,240.31,239.66,239.94,13267.0,238.3576,238.7848,238.139,238.4172,13267.0
2024-06-17 15:50:00,240.05,240.08,238.89,239.09,61209.0,238.5265,238.5563,237.3738,237.5726,61209.0
2024-06-18 09:30:00,237.63,239.03,237.18,238.18,13055.0,236.1218,237.513,235.6747,236.6684,13055.0
2024-06-18 09:40:00,237.83,237.83,236.55,236.99,9536.0,236.3206,236.3206,235.0487,235.4859,9536.0
2024-06-18 09:50:00,237.25,237.99,236.68,236.78,4690.0,235.7443,236.4796,235.1779,235.2772,4690.0
2024-06-18 10:00:00,236.63,237.25,236.35,237.18,4304.0,235.1282,235.7443,234.85,235.6747,4304.0
2024-06-18 10:10:00,237.23,237.23,236.49,236.67,3639.0,235.7244,235.7244,234.9891,235.1679,3639.0
2024-06-18 10:20:00,236.71,238.08,236.65,238.08,5776.0,235.2077,236.569,235.1481,236.569,5776.0
2024-06-18 10:30:00,237.83,238.79,237.83,238.79,4475.0,236.3206,237.2745,236.3206,237.2745,4475.0
2024-06-18 10:40:00,238.52,238.52,238.33,238.46,1163.0,237.0062,237.0062,236.8174,236.9466,1163.0
2024-06-18 10:50:00,238.51,238.56,238.02,238.29,18206.0,236.9963,237.0459,236.5094,236.7777,18206.0
2024-06-18 11:00:00,238.28,238.99,238.12,238.99,5202.0,236.7677,237.4732,236.6087,237.4732,5202.0
2024-06-18 11:10:00,239.18,239.5,239.15,239.34,5059.0,237.662,237.98,237.6322,237.821,5059.0
2024-06-18 11:20:00,239.42,239.61,239.26,239.53,1075.0,237.9005,238.0893,237.7415,238.0098,1075.0
2024-06-18 11:30:00,239.43,239.82,239.43,239.54,4489.0,237.9104,238.2979,237.9104,238.0197,4489.0
2024-06-18 11:40:00,239.52,239.56,239.38,239.48,2103.0,237.9998,238.0396,237.8607,237.9601,2103.0
2024-06-18 11:50:00,239.47,239.84,239.46,239.74,10486.0,237.9502,238.3178,237.9402,238.2185,10486.0
2024-06-18 12:00:00,239.84,240.73,239.69,240.36,4145.0,238.3178,239.2022,238.1688,238.8345,4145.0
2024-06-18 12:10:00,240.27,241.05,240.27,240.95,3568.0,238.7451,239.5201,238.7451,239.4208,3568.0
2024-06-18 12:20:00,241.09,241.57,241.04,241.26,5181.0,239.5599,240.0368,239.5102,239.7288,5181.0
2024-06-18 12:30:00,241.21,241.88,241.18,241.65,3411.0,239.6791,240.3449,239.6493,240.1163,3411.0
2024-06-18 12:40:00,241.77,242.53,241.77,242.02,4535.0,240.2356,240.9907,240.2356,240.484,4535.0
2024-06-18 12:50:00,242.0,242.0,241.4,241.51,4388.0,240.4641,240.4641,239.8679,239.9772,4388.0
2024-06-18 13:00:00,241.24,241.6,241.24,241.54,8198.0,239.7089,240.0666,239.7089,240.007,8198.0
2024-06-18 13:10:00,241.53,241.96,241.4,241.91,6335.0,239.9971,240.4244,239.8679,240.3747,6335.0
2024-06-18 13:20:00,241.88,241.99,241.72,241.84,3024.0,240.3449,240.4542,240.1859,240.3051,3024.0
2024-06-18 13:30:00,241.89,241.89,240.99,241.15,17835.0,240.3548,240.3548,239.4605,239.6195,17835.0
2024-06-18 13:40:00,241.1,241.3,240.97,241.17,11992.0,239.5698,239.7686,239.4406,239.6394,11992.0
2024-06-18 13:50:00,241.09,241.14,240.87,241.07,6567.0,239.5599,239.6096,239.3413,239.54,6567.0
2024-06-18 14:00:00,240.96,241.39,240.66,241.27,5851.0,239.4307,239.858,239.1326,239.7387,5851.0
2024-06-18 14:10:00,241.22,241.35,240.47,240.53,7431.0,239.6891,239.8182,238.9438,239.0034,7431.0
2024-06-18 14:20:00,240.42,240.63,240.24,240.45,6632.0,238.8941,239.1028,238.7153,238.9239,6632.0
2024-06-18 14:30:00,240.42,240.45,239.83,240.02,5696.0,238.8941,238.9239,238.3079,238.4967,5696.0
2024-06-18 14:40:00,239.86,240.12,239.62,239.74,8073.0,238.3377,238.596,238.0992,238.2185,8073.0
2024-06-18 14:50:00,239.86,240.5,239.86,240.05,15066.0,238.3377,238.9736,238.3377,238.5265,15066.0
2024-06-18 15:00:00,240.07,240.21,239.96,240.04,2063.0,238.5464,238.6855,238.4371,238.5165,2063.0
2024-06-18 15:10:00,240.04,240.44,239.94,240.18,5412.0,238.5165,238.914,238.4172,238.6557,5412.0
2024-06-18 15:20:00,240.19,240.9,240.12,240.76,3135.0,238.6656,239.3711,238.596,239.232,3135.0
2024-06-18 15:30:00,240.5,241.09,240.38,241.09,6062.0,238.9736,239.5599,238.8544,239.5599,6062.0
2024-06-18 15:40:00,241.06,241.91,241.03,241.78,7264.0,239.5301,240.3747,239.5003,240.2455,7264.0
2024-06-18 15:50:00,241.78,241.99,241.52,241.8,39424.0,240.2455,240.4542,239.9872,240.2654,39424.0
2024-06-20 09:30:00,240.97,242.4,239.82,239.94,12127.0,239.4406,240.8616,238.2979,238.4172,12127.0
2024-06-20 09:40:00,240.45,241.24,239.97,240.95,5300.0,238.9239,239.7089,238.447,239.4208,5300.0
2024-06-20 09:50:00,240.85,240.96,239.72,240.45,5886.0,239.3214,239.4307,238.1986,238.9239,5886.0
2024-06-20 10:00:00,240.43,240.81,239.28,239.93,6703.0,238.9041,239.2817,237.7614,238.4072,6703.0
2024-06-20 10:10:00,240.03,240.57,239.72,239.88,9105.0,238.5066,239.0432,238.1986,238.3576,9105.0
2024-06-20 10:20:00,240.34,240.54,239.66,239.66,7409.0,238.8146,239.0134,238.139,238.139,7409.0
2024-06-20 10:30:00,239.44,239.68,237.92,237.92,3008.0,237.9204,238.1588,236.41,236.41,3008.0
2024-06-20 10:40:00,237.91,238.2,237.07,237.62,8317.0,236.4001,236.6882,235.5654,236.1119,8317.0
2024-06-20 10:50:00,237.92,239.8,237.44,239.71,8025.0,236.41,238.2781,235.933,238.1886,8025.0
2024-06-20 11:00:00,239.84,240.11,239.47,239.84,17202.0,238.3178,238.5861,237.9502,238.3178,17202.0
2024-06-20 11:10:00,239.65,240.27,239.16,239.6,297814.0,238.129,238.7451,237.6421,238.0793,297814.0
2024-06-20 11:20:00,239.8,240.28,239.56,240.02,23445.0,238.2781,238.755,238.0396,238.4967,23445.0
2024-06-20 11:30:00,239.85,239.86,239.22,239.59,122721.0,238.3278,238.3377,237.7018,238.0694,122721.0
2024-06-20 11:40:00,239.91,240.34,239.91,240.33,2991.0,238.3874,238.8146,238.3874,238.8047,2991.0
2024-06-20 11:50:00,240.18,240.19,239.75,239.88,5027.0,238.6557,238.6656,238.2284,238.3576,5027.0
2024-06-20 12:00:00,239.76,240.03,239.49,239.63,8358.0,238.2383,238.5066,237.97,238.1091,8358.0
2024-06-20 12:10:00,239.48,239.95,239.48,239.95,3934.0,237.9601,238.4271,237.9601,238.4271,3934.0
2024-06-20 12:20:00,239.83,239.95,239.5,239.63,51183.0,238.3079,238.4271,237.98,238.1091,51183.0
2024-06-20 12:30:00,239.63,239.95,239.39,239.66,10316.0,238.1091,238.4271,237.8707,238.139,10316.0
2024-06-20 12:40:00,239.95,239.95,239.67,239.95,2817.0,238.4271,238.4271,238.1489,238.4271,2817.0
2024-06-20 12:50:00,239.88,239.95,239.58,239.95,12732.0,238.3576,238.4271,238.0595,238.4271,12732.0
2024-06-20 13:00:00,239.9,239.95,239.55,239.71,10982.0,238.3774,238.4271,238.0297,238.1886,10982.0
2024-06-20 13:10:00,239.71,239.95,239.63,239.88,7405.0,238.1886,238.4271,238.1091,238.3576,7405.0
2024-06-20 13:20:00,239.81,239.95,239.73,239.8,8603.0,238.288,238.4271,238.2085,238.2781,8603.0
2024-06-20 13:30:00,239.95,239.95,239.55,239.77,14598.0,238.4271,238.4271,238.0297,238.2483,14598.0
2024-06-20 13:40:00,239.79,240.1,239.75,239.92,84667.0,238.2681,238.5762,238.2284,238.3973,84667.0
2024-06-20 13:50:00,239.98,240.02,239.8,239.99,6957.0,238.4569,238.4967,238.2781,238.4669,6957.0
2024-06-20 14:00:00,240.11,240.22,239.71,239.71,2148.0,238.5861,238.6954,238.1886,238.1886,2148.0
2024-06-20 14:10:00,239.64,239.85,239.56,239.83,1053.0,238.1191,238.3278,238.0396,238.3079,1053.0
2024-06-20 14:20:00,239.83,240.04,239.61,239.96,2244.0,238.3079,238.5165,238.0893,238.4371,2244.0
2024-06-20 14:30:00,240.0,240.0,239.55,239.87,2620.0,238.4768,238.4768,238.0297,238.3476,2620.0
2024-06-20 14:40:00,239.89,240.01,239.62,239.85,1958.0,238.3675,238.4867,238.0992,238.3278,1958.0
2024-06-20 14:50:00,239.96,240.01,239.64,239.74,2664.0,238.4371,238.4867,238.1191,238.2185,2664.0
2024-06-20 15:00:00,239.64,239.74,239.37,239.74,5399.0,238.1191,238.2185,237.8508,238.2185,5399.0
2024-06-20 15:10:00,239.61,240.0,239.61,239.67,2377.0,238.0893,238.4768,238.0893,238.1489,2377.0
2024-06-20 15:20:00,239.75,239.99,239.53,239.84,5795.0,238.2284,238.4669,238.0098,238.3178,5795.0
2024-06-20 15:30:00,239.85,240.05,239.54,239.9,11574.0,238.3278,238.5265,238.0197,238.3774,11574.0
2024-06-20 15:40:00,239.98,240.0,239.6,239.74,19386.0,238.4569,238.4768,238.0793,238.2185,19386.0
2024-06-20 15:50:00,239.68,239.99,239.55,239.77,69544.0,238.1588,238.4669,238.0297,238.2483,69544.0
2024-06-21 09:30:00,239.64,240.15,237.94,238.9,82368.0,238.1191,238.6258,236.4299,237.3838,82368.0
2024-06-21 09:40:00,238.23,238.23,236.59,237.31,3659.0,236.718,236.718,235.0884,235.8039,3659.0
2024-06-21 09:50:00,237.31,238.91,237.31,238.91,4209.0,235.8039,237.3937,235.8039,237.3937,4209.0
2024-06-21 10:00:00,238.92,239.66,238.42,238.44,10278.0,237.4037,238.139,236.9068,236.9267,10278.0
2024-06-21 10:10:00,238.43,238.63,237.93,238.54,3786.0,236.9168,237.1155,236.4199,237.0261,3786.0
2024-06-21 10:20:00,238.54,239.43,238.41,239.17,45589.0,237.0261,237.9104,236.8969,237.6521,45589.0
2024-06-21 10:30:00,238.98,239.7,238.97,238.97,10153.0,237.4633,238.1787,237.4533,237.4533,10153.0
2024-06-21 10:40:00,239.1,239.41,239.08,239.28,35910.0,237.5825,237.8905,237.5626,237.7614,35910.0
2024-06-21 10:50:00,239.1,239.13,238.64,238.65,5754.0,237.5825,237.6123,237.1254,237.1354,5754.0
2024-06-21 11:00:00,238.68,239.22,238.47,239.13,3059.0,237.1652,237.7018,236.9565,237.6123,3059.0
2024-06-21 11:10:00,239.09,239.18,239.05,239.18,2121.0,237.5726,237.662,237.5328,237.662,2121.0
2024-06-21 11:20:00,239.11,239.14,238.45,238.63,5067.0,237.5924,237.6223,236.9366,237.1155,5067.0
2024-06-21 11:30:00,238.52,238.57,238.12,238.17,3530.0,237.0062,237.0559,236.6087,236.6584,3530.0
2024-06-21 11:40:00,238.15,238.61,237.58,237.74,4857.0,236.6385,237.0956,236.0722,236.2311,4857.0
2024-06-21 11:50:00,237.76,238.8,237.66,238.8,9815.0,236.251,237.2844,236.1517,237.2844,9815.0
2024-06-21 12:00:00,238.93,239.09,238.33,238.33,1620.0,237.4136,237.5726,236.8174,236.8174,1620.0
2024-06-21 12:10:00,238.33,238.59,238.29,238.29,1305.0,236.8174,237.0757,236.7777,236.7777,1305.0
2024-06-21 12:20:00,237.77,237.87,237.54,237.66,2261.0,236.261,236.3603,236.0324,236.1517,2261.0
2024-06-21 12:30:00,237.76,238.17,237.66,238.17,11859.0,236.251,236.6584,236.1517,236.6584,11859.0
2024-06-21 12:40:00,238.45,238.6,238.14,238.58,4492.0,236.9366,237.0857,236.6286,237.0658,4492.0
2024-06-21 12:50:00,238.56,238.85,238.49,238.85,2707.0,237.0459,237.3341,236.9764,237.3341,2707.0
2024-06-21 13:00:00,238.85,238.85,238.63,238.69,623.0,237.3341,237.3341,237.1155,237.1751,623.0
2024-06-21 13:10:00,238.62,238.62,238.43,238.5,3441.0,237.1056,237.1056,236.9168,236.9863,3441.0
2024-06-21 13:20:00,238.47,238.61,238.37,238.4,3502.0,236.9565,237.0956,236.8571,236.887,3502.0
2024-06-21 13:30:00,238.24,238.56,238.22,238.34,2513.0,236.728,237.0459,236.7081,236.8273,2513.0
2024-06-21 13:40:00,238.54,238.75,238.52,238.75,2363.0,237.0261,237.2347,237.0062,237.2347,2363.0
2024-06-21 13:50:00,238.72,239.03,238.72,238.92,7112.0,237.2049,237.513,237.2049,237.4037,7112.0
2024-06-21 14:00:00,238.86,239.15,238.79,238.83,6839.0,237.344,237.6322,237.2745,237.3142,6839.0
2024-06-21 14:10:00,238.89,239.21,238.85,239.0,22820.0,237.3738,237.6918,237.3341,237.4831,22820.0
2024-06-21 14:20:00,239.0,239.5,238.9,239.5,96238.0,237.4831,237.98,237.3838,237.98,96238.0
2024-06-21 14:30:00,239.5,239.89,239.5,239.59,27693.0,237.98,238.3675,237.98,238.0694,27693.0
2024-06-21 14:40:00,239.4,239.57,239.25,239.43,3552.0,237.8806,238.0495,237.7316,237.9104,3552.0
2024-06-21 14:50:00,239.45,239.79,239.42,239.51,3573.0,237.9303,238.2681,237.9005,237.9899,3573.0
2024-06-21 15:00:00,239.28,239.5,239.21,239.32,2937.0,237.7614,237.98,237.6918,237.8011,2937.0
2024-06-21 15:10:00,239.31,239.54,239.17,239.46,7213.0,237.7912,238.0197,237.6521,237.9402,7213.0
2024-06-21 15:20:00,239.2,239.51,239.2,239.51,3862.0,237.6819,237.9899,237.6819,237.9899,3862.0
2024-06-21 15:30:00,239.5,239.58,239.31,239.45,11133.0,237.98,238.0595,237.7912,237.9303,11133.0
2024-06-21 15:40:00,239.33,240.44,239.33,240.2,34654.0,237.8111,238.914,237.8111,238.6755,34654.0
2024-06-21 15:50:00,240.3,240.49,239.65,239.65,107213.0,238.7749,238.9637,238.129,238.129,107213.0
2024-06-24 09:30:00,239.72,239.72,238.41,239.25,13509.0,238.1986,238.1986,236.8969,237.7316,13509.0
2024-06-24 09:40:00,239.7,239.76,238.6,239.02,5287.0,238.1787,238.2383,237.0857,237.503,5287.0
2024-06-24 09:50:00,239.34,240.09,239.15,240.09,2813.0,237.821,238.5662,237.6322,238.5662,2813.0
2024-06-24 10:00:00,239.71,240.21,239.53,239.95,14233.0,238.1886,238.6855,238.0098,238.4271,14233.0
2024-06-24 10:10:00,239.87,240.16,239.46,239.46,3600.0,238.3476,238.6358,237.9402,237.9402,3600.0
2024-06-24 10:20:00,239.63,240.24,239.37,239.37,44072.0,238.1091,238.7153,237.8508,237.8508,44072.0
2024-06-24 10:30:00,239.34,240.74,239.3,240.5,52656.0,237.821,239.2121,237.7812,238.9736,52656.0
2024-06-24 10:40:00,240.45,241.84,240.35,241.84,34590.0,238.9239,240.3051,238.8246,240.3051,34590.0
2024-06-24 10:50:00,241.8,242.09,241.25,242.09,5331.0,240.2654,240.5535,239.7189,240.5535,5331.0
2024-06-24 11:00:00,241.9,242.12,241.57,242.12,5531.0,240.3647,240.5833,240.0368,240.5833,5531.0
2024-06-24 11:10:00,241.96,242.19,241.79,242.09,2000.0,240.4244,240.6529,240.2554,240.5535,2000.0
2024-06-24 11:20:00,241.88,242.2,241.88,241.98,3352.0,240.3449,240.6628,240.3449,240.4442,3352.0
2024-06-24 11:30:00,241.96,242.15,241.49,241.49,2338.0,240.4244,240.6132,239.9573,239.9573,2338.0
2024-06-24 11:40:00,241.22,241.23,240.23,240.23,1800.0,239.6891,239.699,238.7053,238.7053,1800.0
2024-06-24 11:50:00,240.05,240.68,240.05,240.57,3236.0,238.5265,239.1525,238.5265,239.0432,3236.0
2024-06-24 12:00:00,240.46,241.0,240.35,240.36,13643.0,238.9339,239.4705,238.8246,238.8345,13643.0
2024-06-24 12:10:00,240.29,241.27,240.29,241.27,7642.0,238.765,239.7387,238.765,239.7387,7642.0
2024-06-24 12:20:00,241.15,241.8,240.92,241.8,8440.0,239.6195,240.2654,239.391,240.2654,8440.0
2024-06-24 12:30:00,241.81,242.63,241.74,242.63,6868.0,240.2753,241.0901,240.2058,241.0901,6868.0
2024-06-24 12:40:00,242.52,242.86,241.87,242.17,55956.0,240.9808,241.3186,240.3349,240.633,55956.0
2024-06-24 12:50:00,242.17,242.25,241.51,241.62,4539.0,240.633,240.7125,239.9772,240.0865,4539.0
2024-06-24 13:00:00,241.53,241.89,240.95,240.95,1230.0,239.9971,240.3548,239.4208,239.4208,1230.0
2024-06-24 13:10:00,241.36,241.39,241.11,241.11,1205.0,239.8282,239.858,239.5798,239.5798,1205.0
2024-06-24 13:20:00,241.02,241.18,240.86,241.09,795.0,239.4903,239.6493,239.3313,239.5599,795.0
2024-06-24 13:30:00,241.08,241.47,240.78,241.47,2180.0,239.5499,239.9375,239.2519,239.9375,2180.0
2024-06-24 13:40:00,241.45,241.73,241.44,241.73,2699.0,239.9176,240.1958,239.9077,240.1958,2699.0
2024-06-24 13:50:00,241.7,241.89,241.7,241.81,2387.0,240.166,240.3548,240.166,240.2753,2387.0
2024-06-24 14:00:00,241.75,242.04,241.67,241.89,2529.0,240.2157,240.5039,240.1362,240.3548,2529.0
2024-06-24 14:10:00,241.79,242.16,241.74,242.16,2199.0,240.2554,240.6231,240.2058,240.6231,2199.0
2024-06-24 14:20:00,242.16,242.16,241.88,241.88,13200.0,240.6231,240.6231,240.3449,240.3449,13200.0
2024-06-24 14:30:00,242.04,242.51,241.88,242.51,12746.0,240.5039,240.9709,240.3449,240.9709,12746.0
2024-06-24 14:40:00,242.34,242.51,241.59,241.8,3965.0,240.8019,240.9709,240.0567,240.2654,3965.0
2024-06-24 14:50:00,242.0,242.2,241.71,241.74,4515.0,240.4641,240.6628,240.1759,240.2058,4515.0
2024-06-24 15:00:00,241.84,242.06,241.36,241.44,9927.0,240.3051,240.5237,239.8282,239.9077,9927.0
2024-06-24 15:10:00,241.16,241.35,241.08,241.35,893.0,239.6294,239.8182,239.5499,239.8182,893.0
2024-06-24 15:20:00,240.85,241.66,240.84,241.48,9421.0,239.3214,240.1263,239.3115,239.9474,9421.0
2024-06-24 15:30:00,241.55,241.81,241.47,241.78,7055.0,240.017,240.2753,239.9375,240.2455,7055.0
2024-06-24 15:40:00,241.7,241.72,241.35,241.5,22817.0,240.166,240.1859,239.8182,239.9673,22817.0
2024-06-24 15:50:00,241.52,241.65,240.31,240.32,83865.0,239.9872,240.1163,238.7848,238.7948,83865.0
2024-06-25 09:30:00,241.04,241.46,239.53,239.55,35053.0,239.5102,239.9275,238.0098,238.0297,35053.0
2024-06-25 09:40:00,239.55,239.77,239.13,239.75,2300.0,238.0297,238.2483,237.6123,238.2284,2300.0
2024-06-25 09:50:00,239.8,239.8,237.62,237.62,3523.0,238.2781,238.2781,236.1119,236.1119,3523.0
2024-06-25 10:00:00,237.93,239.66,237.51,239.2,2851.0,236.4199,238.139,236.0026,237.6819,2851.0
2024-06-25 10:10:00,239.04,240.21,239.04,239.68,6196.0,237.5229,238.6855,237.5229,238.1588,6196.0
2024-06-25 10:20:00,239.86,240.37,239.48,239.76,3047.0,238.3377,238.8445,237.9601,238.2383,3047.0
2024-06-25 10:30:00,239.76,240.12,239.5,239.5,3497.0,238.2383,238.596,237.98,237.98,3497.0
2024-06-25 10:40:00,239.72,239.81,239.25,239.38,3630.0,238.1986,238.288,237.7316,237.8607,3630.0
2024-06-25 10:50:00,239.21,239.55,239.02,239.2,3890.0,237.6918,238.0297,237.503,237.6819,3890.0
2024-06-25 11:00:00,239.2,239.49,239.03,239.2,4266.0,237.6819,237.97,237.513,237.6819,4266.0
2024-06-25 11:10:00,239.35,239.41,239.15,239.28,2339.0,237.8309,237.8905,237.6322,237.7614,2339.0
2024-06-25 11:20:00,239.23,239.23,238.83,238.83,2127.0,237.7117,237.7117,237.3142,237.3142,2127.0
2024-06-25 11:30:00,238.86,239.27,238.85,239.01,6135.0,237.344,237.7514,237.3341,237.4931,6135.0
2024-06-25 11:40:00,239.11,239.75,239.02,239.59,6345.0,237.5924,238.2284,237.503,238.0694,6345.0
2024-06-25 11:50:00,239.56,239.57,239.13,239.13,4672.0,238.0396,238.0495,237.6123,237.6123,4672.0
2024-06-25 12:00:00,239.05,239.15,238.72,239.06,7972.0,237.5328,237.6322,237.2049,237.5428,7972.0
2024-06-25 12:10:00,238.75,238.78,238.4,238.4,1940.0,237.2347,237.2645,236.887,236.887,1940.0
2024-06-25 12:20:00,238.27,238.59,238.23,238.59,1536.0,236.7578,237.0757,236.718,237.0757,1536.0
2024-06-25 12:30:00,238.37,238.41,237.48,237.61,3687.0,236.8571,236.8969,235.9728,236.102,3687.0
2024-06-25 12:40:00,237.61,237.97,237.26,237.66,6730.0,236.102,236.4597,235.7542,236.1517,6730.0
2024-06-25 12:50:00,237.6,237.74,237.48,237.57,1111.0,236.092,236.2311,235.9728,236.0622,1111.0
2024-06-25 13:00:00,237.57,237.57,237.25,237.47,1700.0,236.0622,236.0622,235.7443,235.9629,1700.0
2024-06-25 13:10:00,237.5,238.04,237.5,237.57,3194.0,235.9927,236.5292,235.9927,236.0622,3194.0
2024-06-25 13:20:00,237.68,237.86,237.61,237.86,506.0,236.1715,236.3504,236.102,236.3504,506.0
2024-06-25 13:30:00,237.91,237.91,237.55,237.66,3099.0,236.4001,236.4001,236.0424,236.1517,3099.0
2024-06-25 13:40:00,237.67,237.83,237.63,237.76,2465.0,236.1616,236.3206,236.1218,236.251,2465.0
2024-06-25 13:50:00,237.93,238.26,237.9,238.01,2969.0,236.4199,236.7478,236.3901,236.4994,2969.0
2024-06-25 14:00:00,238.13,238.13,237.87,238.08,1909.0,236.6187,236.6187,236.3603,236.569,1909.0
2024-06-25 14:10:00,238.08,238.08,237.78,237.78,900.0,236.569,236.569,236.2709,236.2709,900.0
2024-06-25 14:20:00,237.95,237.98,237.67,237.88,3975.0,236.4398,236.4696,236.1616,236.3703,3975.0
2024-06-25 14:30:00,237.88,237.89,237.74,237.89,2204.0,236.3703,236.3802,236.2311,236.3802,2204.0
2024-06-25 14:40:00,237.89,238.2,237.49,237.66,4933.0,236.3802,236.6882,235.9827,236.1517,4933.0
2024-06-25 14:50:00,237.93,237.93,237.7,237.76,2856.0,236.4199,236.4199,236.1914,236.251,2856.0
2024-06-25 15:00:00,237.81,238.16,237.8,238.16,1220.0,236.3007,236.6485,236.2908,236.6485,1220.0
2024-06-25 15:10:00,238.28,238.38,238.18,238.27,1798.0,236.7677,236.8671,236.6684,236.7578,1798.0
2024-06-25 15:20:00,238.38,238.59,238.07,238.2,5303.0,236.8671,237.0757,236.559,236.6882,5303.0
2024-06-25 15:30:00,238.1,238.27,237.9,238.25,2956.0,236.5889,236.7578,236.3901,236.7379,2956.0
2024-06-25 15:40:00,238.26,238.26,237.67,237.79,8909.0,236.7478,236.7478,236.1616,236.2808,8909.0
2024-06-25 15:50:00,237.79,237.81,237.2,237.38,41492.0,236.2808,236.3007,235.6946,235.8734,41492.0
2024-06-26 09:30:00,235.71,236.75,235.42,235.43,3894.0,234.214,235.2474,233.9259,233.9358,3894.0
2024-06-26 09:40:00,235.54,236.33,234.27,236.06,6124.0,234.0451,234.8301,232.7832,234.5618,6124.0
2024-06-26 09:50:00,236.06,236.53,235.11,235.25,4738.0,234.5618,235.0288,233.6178,233.7569,4738.0
2024-06-26 10:00:00,234.42,234.76,233.59,233.59,3332.0,232.9322,233.2701,232.1075,232.1075,3332.0
2024-06-26 10:10:00,233.81,234.63,233.28,234.63,4194.0,232.3261,233.1409,231.7995,233.1409,4194.0
2024-06-26 10:20:00,234.24,234.29,233.59,233.69,5515.0,232.7534,232.803,232.1075,232.2068,5515.0
2024-06-26 10:30:00,233.72,234.15,233.35,234.15,4378.0,232.2367,232.6639,231.869,232.6639,4378.0
2024-06-26 10:40:00,234.25,234.67,233.92,234.3,3831.0,232.7633,233.1806,232.4354,232.813,3831.0
2024-06-26 10:50:00,234.3,235.31,234.3,235.04,5973.0,232.813,233.8166,232.813,233.5483,5973.0
2024-06-26 11:00:00,235.01,235.01,234.42,234.76,2231.0,233.5185,233.5185,232.9322,233.2701,2231.0
2024-06-26 11:10:00,234.61,234.95,234.52,234.74,1444.0,233.121,233.4589,233.0316,233.2502,1444.0
2024-06-26 11:20:00,234.8,234.96,234.17,234.55,4112.0,233.3098,233.4688,232.6838,233.0614,4112.0
2024-06-26 11:30:00,234.45,234.66,233.96,234.05,6141.0,232.962,233.1707,232.4751,232.5646,6141.0
2024-06-26 11:40:00,234.01,234.47,233.82,234.4,1800.0,232.5248,232.9819,232.336,232.9123,1800.0
2024-06-26 11:50:00,234.42,234.69,234.25,234.69,3114.0,232.9322,233.2005,232.7633,233.2005,3114.0
2024-06-26 12:00:00,234.51,234.8,234.4,234.5,2672.0,233.0216,233.3098,232.9123,233.0117,2672.0
2024-06-26 12:10:00,234.49,234.65,234.23,234.41,1729.0,233.0018,233.1608,232.7434,232.9223,1729.0
2024-06-26 12:20:00,234.62,234.74,234.41,234.41,2100.0,233.1309,233.2502,232.9223,232.9223,2100.0
2024-06-26 12:30:00,234.36,234.44,233.99,234.0,2431.0,232.8726,232.9521,232.5049,232.5149,2431.0
2024-06-26 12:40:00,234.03,234.58,233.98,234.42,5078.0,232.5447,233.0912,232.495,232.9322,5078.0
2024-06-26 12:50:00,234.56,234.73,234.48,234.73,3170.0,233.0713,233.2402,232.9918,233.2402,3170.0
2024-06-26 13:00:00,234.63,234.98,234.44,234.87,2833.0,233.1409,233.4887,232.9521,233.3794,2833.0
2024-06-26 13:10:00,234.98,235.35,234.92,235.06,3582.0,233.4887,233.8563,233.429,233.5682,3582.0
2024-06-26 13:20:00,235.06,235.83,235.04,235.81,6900.0,233.5682,234.3333,233.5483,234.3134,6900.0
2024-06-26 13:30:00,235.95,236.09,235.65,235.65,5630.0,234.4525,234.5916,234.1544,234.1544,5630.0
2024-06-26 13:40:00,235.57,235.57,235.27,235.47,2147.0,234.0749,234.0749,233.7768,233.9756,2147.0
2024-06-26 13:50:00,235.46,236.13,235.38,236.09,9402.0,233.9656,234.6314,233.8861,234.5916,9402.0
2024-06-26 14:00:00,236.12,236.12,235.67,235.67,6250.0,234.6214,234.6214,234.1743,234.1743,6250.0
2024-06-26 14:10:00,235.77,235.94,235.77,235.94,1871.0,234.2736,234.4426,234.2736,234.4426,1871.0
2024-06-26 14:20:00,236.0,236.16,235.74,235.74,3958.0,234.5022,234.6612,234.2438,234.2438,3958.0
2024-06-26 14:30:00,235.76,236.02,235.73,235.81,3219.0,234.2637,234.5221,234.2339,234.3134,3219.0
2024-06-26 14:40:00,236.02,236.25,235.86,236.06,2275.0,234.5221,234.7506,234.3631,234.5618,2275.0
2024-06-26 14:50:00,236.38,236.39,236.04,236.09,3306.0,234.8798,234.8897,234.5419,234.5916,3306.0
2024-06-26 15:00:00,236.11,236.27,235.93,236.09,2162.0,234.6115,234.7705,234.4326,234.5916,2162.0
2024-06-26 15:10:00,236.08,236.3,236.02,236.08,2615.0,234.5817,234.8003,234.5221,234.5817,2615.0
2024-06-26 15:20:00,236.13,236.8,236.02,236.14,15074.0,234.6314,235.2971,234.5221,234.6413,15074.0
2024-06-26 15:30:00,236.23,236.36,235.93,235.98,10656.0,234.7307,234.8599,234.4326,234.4823,10656.0
2024-06-26 15:40:00,236.04,236.35,235.71,235.75,19234.0,234.5419,234.85,234.214,234.2538,19234.0
2024-06-26 15:50:00,235.76,237.12,235.63,236.62,61451.0,234.2637,235.6151,234.1345,235.1183,61451.0
2024-06-27 09:30:00,238.02,238.02,236.05,236.49,7303.0,236.5094,236.5094,234.5519,234.9891,7303.0
2024-06-27 09:40:00,236.09,237.32,236.09,237.31,1705.0,234.5916,235.8138,234.5916,235.8039,1705.0
2024-06-27 09:50:00,236.98,238.65,236.51,238.45,4278.0,235.476,237.1354,235.009,236.9366,4278.0
2024-06-27 10:00:00,238.39,238.9,237.18,237.43,4044.0,236.877,237.3838,235.6747,235.9231,4044.0
2024-06-27 10:10:00,237.49,238.65,237.3,238.31,7484.0,235.9827,237.1354,235.7939,236.7975,7484.0
2024-06-27 10:20:00,238.69,239.1,238.34,239.09,1746.0,237.1751,237.5825,236.8273,237.5726,1746.0
2024-06-27 10:30:00,238.77,239.11,238.65,238.97,2628.0,237.2546,237.5924,237.1354,237.4533,2628.0
2024-06-27 10:40:00,238.94,239.25,238.87,238.89,1973.0,237.4235,237.7316,237.354,237.3738,1973.0
2024-06-27 10:50:00,238.75,239.15,238.48,239.15,10877.0,237.2347,237.6322,236.9664,237.6322,10877.0
2024-06-27 11:00:00,239.06,239.14,237.99,238.49,2404.0,237.5428,237.6223,236.4796,236.9764,2404.0
2024-06-27 11:10:00,238.27,238.75,238.27,238.66,3281.0,236.7578,237.2347,236.7578,237.1453,3281.0
2024-06-27 11:20:00,238.53,239.03,238.53,239.03,1427.0,237.0161,237.513,237.0161,237.513,1427.0
2024-06-27 11:30:00,238.94,239.08,238.65,239.08,3242.0,237.4235,237.5626,237.1354,237.5626,3242.0
2024-06-27 11:40:00,239.12,239.12,238.92,238.93,675.0,237.6024,237.6024,237.4037,237.4136,675.0
2024-06-27 11:50:00,239.03,239.12,238.88,239.04,1743.0,237.513,237.6024,237.3639,237.5229,1743.0
2024-06-27 12:00:00,238.88,239.53,238.71,239.38,8654.0,237.3639,238.0098,237.195,237.8607,8654.0
2024-06-27 12:10:00,239.67,239.77,239.42,239.76,2133.0,238.1489,238.2483,237.9005,238.2383,2133.0
2024-06-27 12:20:00,239.99,240.24,239.93,239.97,3573.0,238.4669,238.7153,238.4072,238.447,3573.0
2024-06-27 12:30:00,239.98,239.98,239.44,239.44,2825.0,238.4569,238.4569,237.9204,237.9204,2825.0
2024-06-27 12:40:00,239.38,239.42,239.12,239.27,1506.0,237.8607,237.9005,237.6024,237.7514,1506.0
2024-06-27 12:50:00,239.39,239.81,239.39,239.8,1000.0,237.8707,238.288,237.8707,238.2781,1000.0
2024-06-27 13:00:00,239.85,239.9,239.68,239.69,980.0,238.3278,238.3774,238.1588,238.1688,980.0
2024-06-27 13:10:00,239.78,239.79,239.36,239.53,2287.0,238.2582,238.2681,237.8409,238.0098,2287.0
2024-06-27 13:20:00,239.59,239.59,239.38,239.44,1880.0,238.0694,238.0694,237.8607,237.9204,1880.0
2024-06-27 13:30:00,239.42,239.61,239.13,239.41,7472.0,237.9005,238.0893,237.6123,237.8905,7472.0
2024-06-27 13:40:00,239.42,239.72,239.41,239.72,1500.0,237.9005,238.1986,237.8905,238.1986,1500.0
2024-06-27 13:50:00,239.66,239.66,238.93,238.97,2254.0,238.139,238.139,237.4136,237.4533,2254.0
2024-06-27 14:00:00,238.73,238.73,238.17,238.42,2597.0,237.2149,237.2149,236.6584,236.9068,2597.0
2024-06-27 14:10:00,238.42,238.42,238.14,238.28,1600.0,236.9068,236.9068,236.6286,236.7677,1600.0
2024-06-27 14:20:00,238.32,238.46,238.29,238.45,1601.0,236.8075,236.9466,236.7777,236.9366,1601.0
2024-06-27 14:30:00,238.63,238.63,238.4,238.43,1500.0,237.1155,237.1155,236.887,236.9168,1500.0
2024-06-27 14:40:00,238.33,238.42,238.14,238.28,2415.0,236.8174,236.9068,236.6286,236.7677,2415.0
2024-06-27 14:50:00,238.53,238.76,238.53,238.76,2113.0,237.0161,237.2447,237.0161,237.2447,2113.0
2024-06-27 15:00:00,238.7,238.75,238.58,238.66,2754.0,237.1851,237.2347,237.0658,237.1453,2754.0
2024-06-27 15:10:00,238.67,238.67,238.46,238.56,2628.0,237.1552,237.1552,236.9466,237.0459,2628.0
2024-06-27 15:20:00,238.51,239.06,238.45,239.05,1302.0,236.9963,237.5428,236.9366,237.5328,1302.0
2024-06-27 15:30:00,239.06,239.07,238.69,238.76,6238.0,237.5428,237.5527,237.1751,237.2447,6238.0
2024-06-27 15:40:00,238.68,238.89,238.5,238.76,14079.0,237.1652,237.3738,236.9863,237.2447,14079.0
2024-06-27 15:50:00,238.67,239.82,238.58,239.82,47804.0,237.1552,238.2979,237.0658,238.2979,47804.0
2024-06-28 09:30:00,240.83,243.44,240.74,242.45,9610.0,239.3015,241.895,239.2121,240.9113,9610.0
2024-06-28 09:40:00,242.48,243.19,242.47,242.88,3234.0,240.9411,241.6466,240.9311,241.3385,3234.0
2024-06-28 09:50:00,243.08,243.41,242.56,242.65,4759.0,241.5373,241.8652,241.0206,241.11,4759.0
2024-06-28 10:00:00,242.65,243.64,242.61,243.45,3323.0,241.11,242.0937,241.0702,241.9049,3323.0
2024-06-28 10:10:00,243.5,243.62,242.21,242.45,5181.0,241.9546,242.0738,240.6728,240.9113,5181.0
2024-06-28 10:20:00,242.65,243.7,242.62,243.48,6857.0,241.11,242.1533,241.0802,241.9347,6857.0
2024-06-28 10:30:00,243.64,244.77,243.64,244.77,12206.0,242.0937,243.2165,242.0937,243.2165,12206.0
2024-06-28 10:40:00,244.6,245.71,244.43,245.34,24825.0,243.0476,244.1506,242.8787,243.7829,24825.0
2024-06-28 10:50:00,245.33,245.33,243.3,243.5,12842.0,243.773,243.773,241.7559,241.9546,12842.0
2024-06-28 11:00:00,243.43,243.43,242.38,242.98,8532.0,241.885,241.885,240.8417,241.4379,8532.0
2024-06-28 11:10:00,243.14,243.38,242.69,243.19,8533.0,241.5969,241.8353,241.1497,241.6466,8533.0
2024-06-28 11:20:00,243.38,243.38,242.45,242.59,2654.0,241.8353,241.8353,240.9113,241.0504,2654.0
2024-06-28 11:30:00,242.79,243.19,242.41,243.19,7399.0,241.2491,241.6466,240.8715,241.6466,7399.0
2024-06-28 11:40:00,243.08,243.13,242.15,242.15,1637.0,241.5373,241.5869,240.6132,240.6132,1637.0
2024-06-28 11:50:00,242.32,242.36,242.04,242.36,1127.0,240.7821,240.8218,240.5039,240.8218,1127.0
2024-06-28 12:00:00,242.24,242.36,241.53,241.54,5339.0,240.7026,240.8218,239.9971,240.007,5339.0
2024-06-28 12:10:00,241.59,241.91,241.41,241.7,3964.0,240.0567,240.3747,239.8779,240.166,3964.0
2024-06-28 12:20:00,241.7,242.13,241.54,241.98,3022.0,240.166,240.5933,240.007,240.4442,3022.0
2024-06-28 12:30:00,242.09,242.11,241.55,241.55,2317.0,240.5535,240.5734,240.017,240.017,2317.0
2024-06-28 12:40:00,241.66,242.11,241.65,241.87,1601.0,240.1263,240.5734,240.1163,240.3349,1601.0
2024-06-28 12:50:00,241.8,241.94,241.78,241.81,1811.0,240.2654,240.4045,240.2455,240.2753,1811.0
2024-06-28 13:00:00,241.97,242.11,241.91,242.11,1000.0,240.4343,240.5734,240.3747,240.5734,1000.0
2024-06-28 13:10:00,242.09,242.23,242.09,242.23,1769.0,240.5535,240.6926,240.5535,240.6926,1769.0
2024-06-28 13:20:00,242.28,242.52,242.16,242.16,1259.0,240.7423,240.9808,240.6231,240.6231,1259.0
2024-06-28 13:30:00,241.8,241.81,241.67,241.76,1651.0,240.2654,240.2753,240.1362,240.2256,1651.0
2024-06-28 13:40:00,241.75,241.75,241.31,241.31,2514.0,240.2157,240.2157,239.7785,239.7785,2514.0
2024-06-28 13:50:00,241.53,241.86,241.37,241.86,2312.0,239.9971,240.325,239.8381,240.325,2312.0
2024-06-28 14:00:00,241.48,241.68,241.48,241.53,1326.0,239.9474,240.1461,239.9474,239.9971,1326.0
2024-06-28 14:10:00,241.49,241.78,241.49,241.78,2014.0,239.9573,240.2455,239.9573,240.2455,2014.0
2024-06-28 14:20:00,241.68,241.88,241.37,241.81,4832.0,240.1461,240.3449,239.8381,240.2753,4832.0
2024-06-28 14:30:00,241.81,241.91,241.37,241.37,3166.0,240.2753,240.3747,239.8381,239.8381,3166.0
2024-06-28 14:40:00,241.34,241.64,241.16,241.38,4084.0,239.8083,240.1064,239.6294,239.848,4084.0
2024-06-28 14:50:00,241.22,241.36,241.01,241.36,7264.0,239.6891,239.8282,239.4804,239.8282,7264.0
2024-06-28 15:00:00,241.41,241.41,240.94,241.0,3210.0,239.8779,239.8779,239.4108,239.4705,3210.0
2024-06-28 15:10:00,241.02,241.35,240.95,241.01,4176.0,239.4903,239.8182,239.4208,239.4804,4176.0
2024-06-28 15:20:00,240.97,241.18,240.96,241.11,2494.0,239.4406,239.6493,239.4307,239.5798,2494.0
2024-06-28 15:30:00,241.08,241.26,240.28,240.99,10297.0,239.5499,239.7288,238.755,239.4605,10297.0
2024-06-28 15:40:00,241.1,241.27,240.65,240.77,9853.0,239.5698,239.7387,239.1227,239.2419,9853.0
2024-06-28 15:50:00,240.86,242.52,240.76,242.41,69171.0,239.3313,240.9808,239.232,240.8715,69171.0
2024-07-01 09:30:00,242.06,242.34,240.07,241.85,9314.0,240.5237,240.8019,238.5464,240.3151,9314.0
2024-07-01 09:40:00,241.88,242.52,240.89,241.35,14300.0,240.3449,240.9808,239.3612,239.8182,14300.0
2024-07-01 09:50:00,241.33,242.01,241.32,241.81,8506.0,239.7984,240.474,239.7884,240.2753,8506.0
2024-07-01 10:00:00,241.91,241.91,240.16,240.34,4537.0,240.3747,240.3747,238.6358,238.8146,4537.0
2024-07-01 10:10:00,239.99,240.24,238.91,239.06,4954.0,238.4669,238.7153,237.3937,237.5428,4954.0
2024-07-01 10:20:00,238.88,238.9,237.76,238.19,2167.0,237.3639,237.3838,236.251,236.6783,2167.0
2024-07-01 10:30:00,238.15,238.16,236.97,236.97,3695.0,236.6385,236.6485,235.466,235.466,3695.0
2024-07-01 10:40:00,236.98,236.98,235.99,235.99,6830.0,235.476,235.476,234.4923,234.4923,6830.0
2024-07-01 10:50:00,236.25,236.81,236.04,236.71,4501.0,234.7506,235.307,234.5419,235.2077,4501.0
2024-07-01 11:00:00,236.7,236.7,235.83,236.46,6248.0,235.1977,235.1977,234.3333,234.9593,6248.0
2024-07-01 11:10:00,236.02,236.14,235.48,235.48,1266.0,234.5221,234.6413,233.9855,233.9855,1266.0
2024-07-01 11:20:00,235.37,235.48,234.92,234.92,2070.0,233.8762,233.9855,233.429,233.429,2070.0
2024-07-01 11:30:00,235.08,235.39,234.81,234.81,3682.0,233.588,233.8961,233.3197,233.3197,3682.0
2024-07-01 11:40:00,234.93,234.94,234.11,234.27,4546.0,233.439,233.4489,232.6242,232.7832,4546.0
2024-07-01 11:50:00,234.29,234.69,234.2,234.2,2350.0,232.803,233.2005,232.7136,232.7136,2350.0
2024-07-01 12:00:00,234.66,234.8,234.17,234.8,2672.0,233.1707,233.3098,232.6838,233.3098,2672.0
2024-07-01 12:10:00,235.02,235.09,234.7,234.78,5108.0,233.5284,233.598,233.2104,233.2899,5108.0
2024-07-01 12:20:00,234.81,234.81,234.07,234.62,5661.0,233.3197,233.3197,232.5844,233.1309,5661.0
2024-07-01 12:30:00,234.53,234.54,233.93,233.93,2329.0,233.0415,233.0515,232.4453,232.4453,2329.0
2024-07-01 12:40:00,233.82,234.55,233.82,234.28,4057.0,232.336,233.0614,232.336,232.7931,4057.0
2024-07-01 12:50:00,234.22,234.25,233.97,234.22,2955.0,232.7335,232.7633,232.4851,232.7335,2955.0
2024-07-01 13:00:00,234.24,234.84,234.23,234.35,2110.0,232.7534,233.3495,232.7434,232.8627,2110.0
2024-07-01 13:10:00,234.43,234.85,234.26,234.85,3101.0,232.9422,233.3595,232.7732,233.3595,3101.0
2024-07-01 13:20:00,234.81,234.93,234.55,234.73,3471.0,233.3197,233.439,233.0614,233.2402,3471.0
2024-07-01 13:30:00,234.62,234.73,234.49,234.57,4430.0,233.1309,233.2402,233.0018,233.0813,4430.0
2024-07-01 13:40:00,234.54,234.73,234.1,234.15,5829.0,233.0515,233.2402,232.6142,232.6639,5829.0
2024-07-01 13:50:00,234.23,234.79,234.08,234.62,6670.0,232.7434,233.2999,232.5944,233.1309,6670.0
2024-07-01 14:00:00,234.62,234.89,234.34,234.89,3056.0,233.1309,233.3992,232.8527,233.3992,3056.0
2024-07-01 14:10:00,234.87,235.27,234.86,235.27,4090.0,233.3794,233.7768,233.3694,233.7768,4090.0
2024-07-01 14:20:00,235.28,235.37,234.87,234.87,4321.0,233.7868,233.8762,233.3794,233.3794,4321.0
2024-07-01 14:30:00,234.91,235.14,234.83,235.1,3082.0,233.4191,233.6476,233.3396,233.6079,3082.0
2024-07-01 14:40:00,235.08,235.13,234.63,234.63,2979.0,233.588,233.6377,233.1409,233.1409,2979.0
2024-07-01 14:50:00,234.61,234.77,234.34,234.66,4321.0,233.121,233.28,232.8527,233.1707,4321.0
2024-07-01 15:00:00,234.55,234.56,234.18,234.2,4547.0,233.0614,233.0713,232.6937,232.7136,4547.0
2024-07-01 15:10:00,234.1,234.44,233.71,234.44,9889.0,232.6142,232.9521,232.2267,232.9521,9889.0
2024-07-01 15:20:00,234.55,235.19,234.46,235.12,9115.0,233.0614,233.6973,232.972,233.6278,9115.0
2024-07-01 15:30:00,235.12,235.49,235.06,235.44,7085.0,233.6278,233.9954,233.5682,233.9457,7085.0
2024-07-01 15:40:00,235.42,235.58,235.2,235.36,8932.0,233.9259,234.0849,233.7073,233.8662,8932.0
2024-07-01 15:50:00,235.36,236.62,235.35,236.29,83822.0,233.8662,235.1183,233.8563,234.7903,83822.0
2024-07-02 09:30:00,238.09,238.09,236.39,237.78,3239.0,236.5789,236.5789,234.8897,236.2709,3239.0
2024-07-02 09:40:00,237.92,238.58,237.4,237.75,4826.0,236.41,237.0658,235.8933,236.2411,4826.0
2024-07-02 09:50:00,237.65,238.16,237.46,238.16,3103.0,236.1417,236.6485,235.9529,236.6485,3103.0
2024-07-02 10:00:00,238.7,238.72,238.39,238.72,2285.0,237.1851,237.2049,236.877,237.2049,2285.0
2024-07-02 10:10:00,238.48,239.07,238.23,238.69,3243.0,236.9664,237.5527,236.718,237.1751,3243.0
2024-07-02 10:20:00,239.03,239.21,238.72,238.89,3340.0,237.513,237.6918,237.2049,237.3738,3340.0
2024-07-02 10:30:00,238.81,239.21,238.5,239.21,6812.0,237.2944,237.6918,236.9863,237.6918,6812.0
2024-07-02 10:40:00,239.21,239.41,238.8,238.96,19810.0,237.6918,237.8905,237.2844,237.4434,19810.0
2024-07-02 10:50:00,238.92,239.03,238.48,238.7,10178.0,237.4037,237.513,236.9664,237.1851,10178.0
2024-07-02 11:00:00,238.7,239.02,238.46,238.58,13051.0,237.1851,237.503,236.9466,237.0658,13051.0
2024-07-02 11:10:00,238.48,238.69,238.34,238.61,3247.0,236.9664,237.1751,236.8273,237.0956,3247.0
2024-07-02 11:20:00,238.77,238.82,238.62,238.63,4265.0,237.2546,237.3043,237.1056,237.1155,4265.0
2024-07-02 11:30:00,238.73,238.88,238.21,238.88,24134.0,237.2149,237.3639,236.6982,237.3639,24134.0
2024-07-02 11:40:00,238.82,239.1,238.78,238.83,4679.0,237.3043,237.5825,237.2645,237.3142,4679.0
2024-07-02 11:50:00,238.78,239.16,238.69,239.09,4884.0,237.2645,237.6421,237.1751,237.5726,4884.0
2024-07-02 12:00:00,239.08,239.18,238.92,239.1,1896.0,237.5626,237.662,237.4037,237.5825,1896.0
2024-07-02 12:10:00,239.17,239.19,238.94,239.19,2500.0,237.6521,237.6719,237.4235,237.6719,2500.0
2024-07-02 12:20:00,239.3,239.5,239.2,239.4,5429.0,237.7812,237.98,237.6819,237.8806,5429.0
2024-07-02 12:30:00,239.37,239.37,238.89,238.91,11447.0,237.8508,237.8508,237.3738,237.3937,11447.0
2024-07-02 12:40:00,238.95,239.21,238.87,239.21,5714.0,237.4335,237.6918,237.354,237.6918,5714.0
2024-07-02 12:50:00,238.92,238.92,238.58,238.69,3268.0,237.4037,237.4037,237.0658,237.1751,3268.0
2024-07-02 13:00:00,238.69,239.01,238.69,239.01,700.0,237.1751,237.4931,237.1751,237.4931,700.0
2024-07-02 13:10:00,239.03,239.13,238.96,239.12,2854.0,237.513,237.6123,237.4434,237.6024,2854.0
2024-07-02 13:20:00,239.09,239.13,238.95,239.13,3452.0,237.5726,237.6123,237.4335,237.6123,3452.0
2024-07-02 13:30:00,238.96,238.96,238.74,238.78,2822.0,237.4434,237.4434,237.2248,237.2645,2822.0
2024-07-02 13:40:00,238.75,238.91,238.68,238.84,1443.0,237.2347,237.3937,237.1652,237.3242,1443.0
2024-07-02 13:50:00,238.78,239.2,238.73,239.03,5213.0,237.2645,237.6819,237.2149,237.513,5213.0
2024-07-02 14:00:00,239.14,239.27,239.06,239.26,2232.0,237.6223,237.7514,237.5428,237.7415,2232.0
2024-07-02 14:10:00,239.26,239.78,239.25,239.54,4502.0,237.7415,238.2582,237.7316,238.0197,4502.0
2024-07-02 14:20:00,239.61,239.61,239.39,239.45,3913.0,238.0893,238.0893,237.8707,237.9303,3913.0
2024-07-02 14:30:00,239.41,239.62,239.38,239.6,3862.0,237.8905,238.0992,237.8607,238.0793,3862.0
2024-07-02 14:40:00,239.66,239.73,239.62,239.67,5391.0,238.139,238.2085,238.0992,238.1489,5391.0
2024-07-02 14:50:00,239.74,239.97,239.63,239.76,9332.0,238.2185,238.447,238.1091,238.2383,9332.0
2024-07-02 15:00:00,239.88,239.89,239.43,239.54,5378.0,238.3576,238.3675,237.9104,238.0197,5378.0
2024-07-02 15:10:00,239.62,239.87,239.46,239.49,4281.0,238.0992,238.3476,237.9402,237.97,4281.0
2024-07-02 15:20:00,239.65,239.65,239.1,239.14,4870.0,238.129,238.129,237.5825,237.6223,4870.0
2024-07-02 15:30:00,239.08,239.26,238.97,239.04,2352.0,237.5626,237.7415,237.4533,237.5229,2352.0
2024-07-02 15:40:00,239.11,239.42,238.85,238.87,7322.0,237.5924,237.9005,237.3341,237.354,7322.0
2024-07-02 15:50:00,239.09,240.17,239.09,240.0,35188.0,237.5726,238.6457,237.5726,238.4768,35188.0
2024-07-03 09:30:00,240.48,241.21,239.03,239.8,4098.0,238.9538,239.6791,237.513,238.2781,4098.0
2024-07-03 09:40:00,240.06,241.02,239.48,241.02,900.0,238.5364,239.4903,237.9601,239.4903,900.0
2024-07-03 09:50:00,240.68,241.6,240.67,241.03,2465.0,239.1525,240.0666,239.1425,239.5003,2465.0
2024-07-03 10:00:00,240.96,242.2,240.86,241.92,3382.0,239.4307,240.6628,239.3313,240.3846,3382.0
2024-07-03 10:10:00,241.93,242.99,241.92,242.99,4016.0,240.3946,241.4478,240.3846,241.4478,4016.0
2024-07-03 10:20:00,243.13,243.58,242.84,243.17,15881.0,241.5869,242.0341,241.2988,241.6267,15881.0
2024-07-03 10:30:00,243.05,243.06,241.99,242.61,18260.0,241.5074,241.5174,240.4542,241.0702,18260.0
2024-07-03 10:40:00,242.35,242.5,241.86,242.47,6056.0,240.8119,240.9609,240.325,240.9311,6056.0
2024-07-03 10:50:00,242.55,242.57,242.31,242.33,6916.0,241.0106,241.0305,240.7721,240.792,6916.0
2024-07-03 11:00:00,242.27,242.29,241.14,241.56,6311.0,240.7324,240.7523,239.6096,240.0269,6311.0
2024-07-03 11:10:00,241.44,241.84,241.44,241.72,4624.0,239.9077,240.3051,239.9077,240.1859,4624.0
2024-07-03 11:20:00,241.58,242.45,241.57,241.9,7727.0,240.0468,240.9113,240.0368,240.3647,7727.0
2024-07-03 11:30:00,241.85,241.95,241.59,241.59,5684.0,240.3151,240.4144,240.0567,240.0567,5684.0
2024-07-03 11:40:00,241.66,241.95,241.66,241.9,1000.0,240.1263,240.4144,240.1263,240.3647,1000.0
2024-07-03 11:50:00,241.9,241.97,241.55,241.78,4177.0,240.3647,240.4343,240.017,240.2455,4177.0
2024-07-03 12:00:00,241.83,241.9,241.57,241.75,2088.0,240.2952,240.3647,240.0368,240.2157,2088.0
2024-07-03 12:10:00,241.75,242.23,241.75,241.99,3992.0,240.2157,240.6926,240.2157,240.4542,3992.0
2024-07-03 12:20:00,241.85,241.99,241.38,241.47,6268.0,240.3151,240.4542,239.848,239.9375,6268.0
2024-07-03 12:30:00,241.43,241.56,241.22,241.46,5941.0,239.8977,240.0269,239.6891,239.9275,5941.0
2024-07-03 12:40:00,241.4,241.46,240.71,240.76,5453.0,239.8679,239.9275,239.1823,239.232,5453.0
2024-07-03 12:50:00,240.68,241.3,240.39,240.47,14142.0,239.1525,239.7686,238.8643,238.9438,14142.0
2024-07-05 09:30:00,238.02,239.21,237.78,238.95,7455.0,236.5094,237.6918,236.2709,237.4335,7455.0
2024-07-05 09:40:00,238.97,239.74,238.79,238.79,4195.0,237.4533,238.2185,237.2745,237.2745,4195.0
2024-07-05 09:50:00,239.13,239.28,238.34,239.08,4361.0,237.6123,237.7614,236.8273,237.5626,4361.0
2024-07-05 10:00:00,238.93,238.93,238.04,238.49,4009.0,237.4136,237.4136,236.5292,236.9764,4009.0
2024-07-05 10:10:00,238.23,239.0,237.86,238.38,4786.0,236.718,237.4831,236.3504,236.8671,4786.0
2024-07-05 10:20:00,238.51,238.51,237.92,238.24,2691.0,236.9963,236.9963,236.41,236.728,2691.0
2024-07-05 10:30:00,238.26,239.18,238.26,239.13,927.0,236.7478,237.662,236.7478,237.6123,927.0
2024-07-05 10:40:00,239.28,239.96,239.0,239.65,3268.0,237.7614,238.4371,237.4831,238.129,3268.0
2024-07-05 10:50:00,239.76,239.76,239.46,239.72,1521.0,238.2383,238.2383,237.9402,238.1986,1521.0
2024-07-05 11:00:00,239.45,239.78,239.24,239.72,1096.0,237.9303,238.2582,237.7216,238.1986,1096.0
2024-07-05 11:10:00,239.86,240.61,239.85,240.04,2178.0,238.3377,239.0829,238.3278,238.5165,2178.0
2024-07-05 11:20:00,240.07,240.25,239.84,239.94,1950.0,238.5464,238.7252,238.3178,238.4172,1950.0
2024-07-05 11:30:00,239.79,240.22,239.66,240.04,2888.0,238.2681,238.6954,238.139,238.5165,2888.0
2024-07-05 11:40:00,240.08,240.38,240.08,240.38,1154.0,238.5563,238.8544,238.5563,238.8544,1154.0
2024-07-05 11:50:00,240.4,240.5,240.24,240.25,1676.0,238.8743,238.9736,238.7153,238.7252,1676.0
2024-07-05 12:00:00,240.22,240.32,240.2,240.2,906.0,238.6954,238.7948,238.6755,238.6755,906.0
2024-07-05 12:10:00,240.1,240.41,240.09,240.1,1482.0,238.5762,238.8842,238.5662,238.5762,1482.0
2024-07-05 12:20:00,240.26,240.53,240.15,240.26,1766.0,238.7352,239.0034,238.6258,238.7352,1766.0
2024-07-05 12:30:00,240.11,240.48,240.11,240.47,4338.0,238.5861,238.9538,238.5861,238.9438,4338.0
2024-07-05 12:40:00,240.49,240.63,240.48,240.56,600.0,238.9637,239.1028,238.9538,239.0332,600.0
2024-07-05 12:50:00,240.65,240.86,240.64,240.82,3662.0,239.1227,239.3313,239.1127,239.2916,3662.0
2024-07-05 13:00:00,240.93,241.28,240.93,241.18,700.0,239.4009,239.7487,239.4009,239.6493,700.0
2024-07-05 13:10:00,241.05,241.3,240.96,241.03,2584.0,239.5201,239.7686,239.4307,239.5003,2584.0
2024-07-05 13:20:00,241.04,241.05,240.87,240.93,2004.0,239.5102,239.5201,239.3413,239.4009,2004.0
2024-07-05 13:30:00,240.89,240.95,240.35,240.74,2319.0,239.3612,239.4208,238.8246,239.2121,2319.0
2024-07-05 13:40:00,240.89,240.96,240.74,240.9,1286.0,239.3612,239.4307,239.2121,239.3711,1286.0
2024-07-05 13:50:00,241.07,241.07,240.91,240.92,554.0,239.54,239.54,239.381,239.391,554.0
2024-07-05 14:00:00,240.8,240.98,240.76,240.91,1633.0,239.2717,239.4506,239.232,239.381,1633.0
2024-07-05 14:10:00,241.02,241.29,240.96,241.22,1788.0,239.4903,239.7586,239.4307,239.6891,1788.0
2024-07-05 14:20:00,241.18,241.32,241.06,241.32,1715.0,239.6493,239.7884,239.5301,239.7884,1715.0
2024-07-05 14:30:00,241.48,241.6,241.25,241.25,1800.0,239.9474,240.0666,239.7189,239.7189,1800.0
2024-07-05 14:40:00,241.37,241.44,241.29,241.37,600.0,239.8381,239.9077,239.7586,239.8381,600.0
2024-07-05 14:50:00,241.43,241.43,241.23,241.26,1209.0,239.8977,239.8977,239.699,239.7288,1209.0
2024-07-05 15:00:00,241.47,241.47,241.41,241.43,1145.0,239.9375,239.9375,239.8779,239.8977,1145.0
2024-07-05 15:10:00,241.44,241.5,241.25,241.46,2445.0,239.9077,239.9673,239.7189,239.9275,2445.0
2024-07-05 15:20:00,241.37,241.71,241.26,241.67,3585.0,239.8381,240.1759,239.7288,240.1362,3585.0
2024-07-05 15:30:00,241.51,241.71,241.41,241.7,2738.0,239.9772,240.1759,239.8779,240.166,2738.0
2024-07-05 15:40:00,241.67,241.79,241.43,241.65,2834.0,240.1362,240.2554,239.8977,240.1163,2834.0
2024-07-05 15:50:00,241.76,242.31,241.63,242.16,36711.0,240.2256,240.7721,240.0965,240.6231,36711.0
2024-07-08 09:30:00,243.0,243.7,242.8,242.81,2166.0,241.4578,242.1533,241.259,241.269,2166.0
2024-07-08 09:40:00,242.7,243.39,242.7,243.0,2161.0,241.1597,241.8453,241.1597,241.4578,2161.0
2024-07-08 09:50:00,243.28,243.44,243.28,243.44,572.0,241.736,241.895,241.736,241.895,572.0
2024-07-08 10:00:00,243.29,243.39,242.21,242.22,2531.0,241.7459,241.8453,240.6728,240.6827,2531.0
2024-07-08 10:10:00,242.29,242.42,241.6,241.6,1489.0,240.7523,240.8814,240.0666,240.0666,1489.0
2024-07-08 10:20:00,241.73,241.84,241.16,241.62,3061.0,240.1958,240.3051,239.6294,240.0865,3061.0
2024-07-08 10:30:00,241.43,241.73,241.06,241.08,3231.0,239.8977,240.1958,239.5301,239.5499,3231.0
2024-07-08 10:40:00,241.37,242.04,241.32,242.04,884.0,239.8381,240.5039,239.7884,240.5039,884.0
2024-07-08 10:50:00,241.9,242.22,241.81,241.81,6403.0,240.3647,240.6827,240.2753,240.2753,6403.0
2024-07-08 11:00:00,241.87,241.94,241.7,241.77,3379.0,240.3349,240.4045,240.166,240.2356,3379.0
2024-07-08 11:10:00,241.79,241.8,240.81,241.15,6844.0,240.2554,240.2654,239.2817,239.6195,6844.0
2024-07-08 11:20:00,241.09,241.2,240.22,240.38,9838.0,239.5599,239.6692,238.6954,238.8544,9838.0
2024-07-08 11:30:00,240.21,240.21,239.49,239.59,5679.0,238.6855,238.6855,237.97,238.0694,5679.0
2024-07-08 11:40:00,239.8,240.0,239.07,240.0,14296.0,238.2781,238.4768,237.5527,238.4768,14296.0
2024-07-08 11:50:00,240.03,240.03,239.05,239.05,5999.0,238.5066,238.5066,237.5328,237.5328,5999.0
2024-07-08 12:00:00,239.03,239.37,238.74,238.96,2735.0,237.513,237.8508,237.2248,237.4434,2735.0
2024-07-08 12:10:00,238.7,238.95,238.47,238.95,2763.0,237.1851,237.4335,236.9565,237.4335,2763.0
2024-07-08 12:20:00,239.12,239.4,239.01,239.09,1946.0,237.6024,237.8806,237.4931,237.5726,1946.0
2024-07-08 12:30:00,239.27,240.11,239.27,240.09,4324.0,237.7514,238.5861,237.7514,238.5662,4324.0
2024-07-08 12:40:00,240.13,240.7,240.12,240.7,1040.0,238.606,239.1724,238.596,239.1724,1040.0
2024-07-08 12:50:00,240.68,240.81,240.49,240.49,2997.0,239.1525,239.2817,238.9637,238.9637,2997.0
2024-07-08 13:00:00,240.59,240.79,240.35,240.63,1755.0,239.0631,239.2618,238.8246,239.1028,1755.0
2024-07-08 13:10:00,240.5,240.66,240.49,240.65,1746.0,238.9736,239.1326,238.9637,239.1227,1746.0
2024-07-08 13:20:00,240.54,240.72,240.41,240.65,2734.0,239.0134,239.1922,238.8842,239.1227,2734.0
2024-07-08 13:30:00,240.77,240.77,240.48,240.58,1545.0,239.2419,239.2419,238.9538,239.0531,1545.0
2024-07-08 13:40:00,240.56,240.82,240.46,240.82,1578.0,239.0332,239.2916,238.9339,239.2916,1578.0
2024-07-08 13:50:00,240.66,240.76,240.46,240.51,3464.0,239.1326,239.232,238.9339,238.9836,3464.0
2024-07-08 14:00:00,240.51,240.51,240.33,240.4,1526.0,238.9836,238.9836,238.8047,238.8743,1526.0
2024-07-08 14:10:00,240.4,240.4,240.39,240.39,200.0,238.8743,238.8743,238.8643,238.8643,200.0
2024-07-08 14:20:00,240.36,240.59,240.28,240.59,2425.0,238.8345,239.0631,238.755,239.0631,2425.0
2024-07-08 14:30:00,240.51,240.7,240.46,240.67,1466.0,238.9836,239.1724,238.9339,239.1425,1466.0
2024-07-08 14:40:00,240.65,240.65,240.05,240.24,3323.0,239.1227,239.1227,238.5265,238.7153,3323.0
2024-07-08 14:50:00,240.14,240.69,240.09,240.6,4600.0,238.6159,239.1624,238.5662,239.073,4600.0
2024-07-08 15:00:00,240.39,240.82,240.39,240.82,3160.0,238.8643,239.2916,238.8643,239.2916,3160.0
2024-07-08 15:10:00,240.9,241.13,240.84,241.03,1925.0,239.3711,239.5996,239.3115,239.5003,1925.0
2024-07-08 15:20:00,241.05,241.15,240.57,240.77,5277.0,239.5201,239.6195,239.0432,239.2419,5277.0
2024-07-08 15:30:00,240.75,240.75,240.3,240.32,4008.0,239.222,239.222,238.7749,238.7948,4008.0
2024-07-08 15:40:00,240.31,240.66,240.2,240.4,8520.0,238.7848,239.1326,238.6755,238.8743,8520.0
2024-07-08 15:50:00,240.49,241.34,240.46,241.11,32969.0,238.9637,239.8083,238.9339,239.5798,32969.0
2024-07-09 09:30:00,242.54,242.54,241.24,241.56,5143.0,241.0007,241.0007,239.7089,240.0269,5143.0
2024-07-09 09:40:00,241.76,241.79,241.1,241.31,1419.0,240.2256,240.2554,239.5698,239.7785,1419.0
2024-07-09 09:50:00,241.14,241.72,241.01,241.2,4143.0,239.6096,240.1859,239.4804,239.6692,4143.0
2024-07-09 10:00:00,240.78,240.94,239.49,239.98,6129.0,239.2519,239.4108,237.97,238.4569,6129.0
2024-07-09 10:10:00,239.87,239.9,238.93,238.96,3295.0,238.3476,238.3774,237.4136,237.4434,3295.0
2024-07-09 10:20:00,238.96,239.54,238.21,239.3,7435.0,237.4434,238.0197,236.6982,237.7812,7435.0
2024-07-09 10:30:00,239.07,239.4,238.92,239.34,1750.0,237.5527,237.8806,237.4037,237.821,1750.0
2024-07-09 10:40:00,239.38,239.55,238.78,239.55,2595.0,237.8607,238.0297,237.2645,238.0297,2595.0
2024-07-09 10:50:00,239.6,239.89,239.34,239.52,7897.0,238.0793,238.3675,237.821,237.9998,7897.0
2024-07-09 11:00:00,239.59,239.59,238.42,238.43,3777.0,238.0694,238.0694,236.9068,236.9168,3777.0
2024-07-09 11:10:00,238.45,238.93,238.45,238.77,1400.0,236.9366,237.4136,236.9366,237.2546,1400.0
2024-07-09 11:20:00,238.99,239.43,238.84,238.92,3164.0,237.4732,237.9104,237.3242,237.4037,3164.0
2024-07-09 11:30:00,238.82,238.98,238.54,238.98,1400.0,237.3043,237.4633,237.0261,237.4633,1400.0
2024-07-09 11:40:00,238.91,239.16,238.57,239.12,3918.0,237.3937,237.6421,237.0559,237.6024,3918.0
2024-07-09 11:50:00,239.23,239.65,239.13,239.65,3574.0,237.7117,238.129,237.6123,238.129,3574.0
2024-07-09 12:00:00,239.51,239.71,239.14,239.14,1687.0,237.9899,238.1886,237.6223,237.6223,1687.0
2024-07-09 12:10:00,239.16,239.49,239.15,239.32,4777.0,237.6421,237.97,237.6322,237.8011,4777.0
2024-07-09 12:20:00,239.33,239.33,239.13,239.27,1600.0,237.8111,237.8111,237.6123,237.7514,1600.0
2024-07-09 12:30:00,239.24,239.31,238.95,239.18,3668.0,237.7216,237.7912,237.4335,237.662,3668.0
2024-07-09 12:40:00,239.04,240.18,239.03,240.12,4294.0,237.5229,238.6557,237.513,238.596,4294.0
2024-07-09 12:50:00,240.11,240.27,239.49,239.73,2483.0,238.5861,238.7451,237.97,238.2085,2483.0
2024-07-09 13:00:00,239.74,240.58,239.73,240.05,1971.0,238.2185,239.0531,238.2085,238.5265,1971.0
2024-07-09 13:10:00,240.24,240.82,239.98,240.1,2558.0,238.7153,239.2916,238.4569,238.5762,2558.0
2024-07-09 13:20:00,239.91,240.28,239.86,240.27,1776.0,238.3874,238.755,238.3377,238.7451,1776.0
2024-07-09 13:30:00,240.28,240.9,240.27,240.67,3621.0,238.755,239.3711,238.7451,239.1425,3621.0
2024-07-09 13:40:00,240.63,240.71,240.3,240.41,1276.0,239.1028,239.1823,238.7749,238.8842,1276.0
2024-07-09 13:50:00,240.43,240.59,240.13,240.13,400.0,238.9041,239.0631,238.606,238.606,400.0
2024-07-09 14:00:00,239.95,239.95,239.67,239.68,1000.0,238.4271,238.4271,238.1489,238.1588,1000.0
2024-07-09 14:10:00,239.7,240.52,239.69,240.42,2651.0,238.1787,238.9935,238.1688,238.8941,2651.0
2024-07-09 14:20:00,240.45,240.45,240.03,240.03,1500.0,238.9239,238.9239,238.5066,238.5066,1500.0
2024-07-09 14:30:00,240.01,240.48,240.01,240.48,3103.0,238.4867,238.9538,238.4867,238.9538,3103.0
2024-07-09 14:40:00,240.49,240.56,240.24,240.47,1601.0,238.9637,239.0332,238.7153,238.9438,1601.0
2024-07-09 14:50:00,240.39,240.39,239.99,240.01,2779.0,238.8643,238.8643,238.4669,238.4867,2779.0
2024-07-09 15:00:00,239.98,239.99,239.72,239.75,3142.0,238.4569,238.4669,238.1986,238.2284,3142.0
2024-07-09 15:10:00,239.77,240.02,239.73,239.99,2962.0,238.2483,238.4967,238.2085,238.4669,2962.0
2024-07-09 15:20:00,240.08,240.21,239.91,240.01,2438.0,238.5563,238.6855,238.3874,238.4867,2438.0
2024-07-09 15:30:00,239.82,240.28,239.74,240.14,4993.0,238.2979,238.755,238.2185,238.6159,4993.0
2024-07-09 15:40:00,240.15,240.69,240.15,240.41,11544.0,238.6258,239.1624,238.6258,238.8842,11544.0
2024-07-09 15:50:00,240.36,240.81,240.03,240.34,50872.0,238.8345,239.2817,238.5066,238.8146,50872.0
2024-07-10 09:30:00,240.92,241.43,240.92,241.43,2136.0,239.391,239.8977,239.391,239.8977,2136.0
2024-07-10 09:40:00,240.42,240.93,240.41,240.93,980.0,238.8941,239.4009,238.8842,239.4009,980.0
2024-07-10 09:50:00,240.8,240.8,239.18,239.42,2848.0,239.2717,239.2717,237.662,237.9005,2848.0
2024-07-10 10:00:00,239.92,240.6,239.34,239.61,4116.0,238.3973,239.073,237.821,238.0893,4116.0
2024-07-10 10:10:00,239.72,239.73,238.78,238.86,2566.0,238.1986,238.2085,237.2645,237.344,2566.0
2024-07-10 10:20:00,238.47,238.9,238.41,238.56,2073.0,236.9565,237.3838,236.8969,237.0459,2073.0
2024-07-10 10:30:00,238.79,238.93,238.32,238.85,9306.0,237.2745,237.4136,236.8075,237.3341,9306.0
2024-07-10 10:40:00,238.58,238.78,237.92,237.93,6355.0,237.0658,237.2645,236.41,236.4199,6355.0
2024-07-10 10:50:00,237.84,238.03,237.55,237.86,2218.0,236.3305,236.5193,236.0424,236.3504,2218.0
2024-07-10 11:00:00,237.89,238.39,237.85,238.38,2678.0,236.3802,236.877,236.3404,236.8671,2678.0
2024-07-10 11:10:00,238.25,238.46,237.93,238.42,5006.0,236.7379,236.9466,236.4199,236.9068,5006.0
2024-07-10 11:20:00,238.61,238.61,238.25,238.25,3841.0,237.0956,237.0956,236.7379,236.7379,3841.0
2024-07-10 11:30:00,238.44,238.52,238.14,238.23,2565.0,236.9267,237.0062,236.6286,236.718,2565.0
2024-07-10 11:40:00,238.54,238.55,238.23,238.39,7100.0,237.0261,237.036,236.718,236.877,7100.0
2024-07-10 11:50:00,238.47,238.96,238.37,238.84,6496.0,236.9565,237.4434,236.8571,237.3242,6496.0
2024-07-10 12:00:00,238.84,239.46,238.84,239.24,20537.0,237.3242,237.9402,237.3242,237.7216,20537.0
2024-07-10 12:10:00,239.21,239.34,239.06,239.12,3923.0,237.6918,237.821,237.5428,237.6024,3923.0
2024-07-10 12:20:00,239.26,239.83,239.13,239.32,11566.0,237.7415,238.3079,237.6123,237.8011,11566.0
2024-07-10 12:30:00,239.3,239.36,239.13,239.31,1995.0,237.7812,237.8409,237.6123,237.7912,1995.0
2024-07-10 12:40:00,239.29,239.49,239.18,239.38,6877.0,237.7713,237.97,237.662,237.8607,6877.0
2024-07-10 12:50:00,239.3,239.58,239.25,239.34,22286.0,237.7812,238.0595,237.7316,237.821,22286.0
2024-07-10 13:00:00,239.45,239.5,239.17,239.17,11790.0,237.9303,237.98,237.6521,237.6521,11790.0
2024-07-10 13:10:00,239.23,239.26,238.94,239.14,9103.0,237.7117,237.7415,237.4235,237.6223,9103.0
2024-07-10 13:20:00,239.3,239.57,239.21,239.31,10084.0,237.7812,238.0495,237.6918,237.7912,10084.0
2024-07-10 13:30:00,239.26,239.57,239.11,239.53,10286.0,237.7415,238.0495,237.5924,238.0098,10286.0
2024-07-10 13:40:00,239.41,239.44,239.24,239.24,3809.0,237.8905,237.9204,237.7216,237.7216,3809.0
2024-07-10 13:50:00,239.26,239.68,239.19,239.55,19539.0,237.7415,238.1588,237.6719,238.0297,19539.0
2024-07-10 14:00:00,239.59,239.73,239.58,239.58,3128.0,238.0694,238.2085,238.0595,238.0595,3128.0
2024-07-10 14:10:00,239.73,239.98,239.56,239.58,11497.0,238.2085,238.4569,238.0396,238.0595,11497.0
2024-07-10 14:20:00,239.56,239.56,239.27,239.27,2867.0,238.0396,238.0396,237.7514,237.7514,2867.0
2024-07-10 14:30:00,239.31,239.37,238.98,239.09,7892.0,237.7912,237.8508,237.4633,237.5726,7892.0
2024-07-10 14:40:00,239.09,239.58,239.09,239.54,21946.0,237.5726,238.0595,237.5726,238.0197,21946.0
2024-07-10 14:50:00,239.65,239.87,239.53,239.73,12240.0,238.129,238.3476,238.0098,238.2085,12240.0
2024-07-10 15:00:00,239.84,240.15,239.65,239.79,5826.0,238.3178,238.6258,238.129,238.2681,5826.0
2024-07-10 15:10:00,239.78,240.13,239.38,240.03,10382.0,238.2582,238.606,237.8607,238.5066,10382.0
2024-07-10 15:20:00,240.11,240.19,239.92,239.92,7079.0,238.5861,238.6656,238.3973,238.3973,7079.0
2024-07-10 15:30:00,239.88,240.09,239.46,239.61,14679.0,238.3576,238.5662,237.9402,238.0893,14679.0
2024-07-10 15:40:00,239.63,239.87,239.53,239.73,15240.0,238.1091,238.3476,238.0098,238.2085,15240.0
2024-07-10 15:50:00,239.66,240.43,239.54,239.84,75879.0,238.139,238.9041,238.0197,238.3178,75879.0
2024-07-11 09:30:00,243.93,247.03,243.58,246.59,20815.0,242.3819,245.4622,242.0341,245.025,20815.0
2024-07-11 09:40:00,246.73,248.22,246.26,247.56,8673.0,245.1641,246.6446,244.6971,245.9888,8673.0
2024-07-11 09:50:00,247.47,247.77,246.92,247.77,7418.0,245.8994,246.1975,245.3529,246.1975,7418.0
2024-07-11 10:00:00,247.78,248.76,247.77,248.25,11076.0,246.2074,247.1812,246.1975,246.6744,11076.0
2024-07-11 10:10:00,248.12,249.29,247.93,249.03,11888.0,246.5453,247.7078,246.3565,247.4495,11888.0
2024-07-11 10:20:00,248.99,250.53,248.99,250.21,10028.0,247.4097,248.94,247.4097,248.622,10028.0
2024-07-11 10:30:00,250.07,250.79,249.89,249.95,7767.0,248.4829,249.1983,248.304,248.3637,7767.0
2024-07-11 10:40:00,250.06,250.5,250.06,250.35,5311.0,248.473,248.9102,248.473,248.7611,5311.0
2024-07-11 10:50:00,250.35,250.51,249.87,250.2,5961.0,248.7611,248.9201,248.2842,248.6121,5961.0
2024-07-11 11:00:00,250.51,251.26,250.21,251.15,5153.0,248.9201,249.6653,248.622,249.556,5153.0
2024-07-11 11:10:00,251.17,251.33,250.47,250.76,6034.0,249.5759,249.7349,248.8804,249.1685,6034.0
2024-07-11 11:20:00,250.85,250.87,249.74,249.87,11422.0,249.2579,249.2778,248.155,248.2842,11422.0
2024-07-11 11:30:00,249.76,250.43,249.68,249.97,9396.0,248.1749,248.8406,248.0954,248.3835,9396.0
2024-07-11 11:40:00,250.11,250.49,249.62,249.63,9147.0,248.5226,248.9002,248.0357,248.0457,9147.0
2024-07-11 11:50:00,249.48,249.63,249.09,249.21,4020.0,247.8966,248.0457,247.5091,247.6283,4020.0
2024-07-11 12:00:00,249.12,249.31,248.59,249.28,20517.0,247.5389,247.7277,247.0123,247.6979,20517.0
2024-07-11 12:10:00,249.29,249.29,249.02,249.29,2152.0,247.7078,247.7078,247.4396,247.7078,2152.0
2024-07-11 12:20:00,249.31,249.56,249.13,249.5,7792.0,247.7277,247.9761,247.5489,247.9165,7792.0
2024-07-11 12:30:00,249.48,250.06,249.39,250.06,4769.0,247.8966,248.473,247.8072,248.473,4769.0
2024-07-11 12:40:00,249.88,250.02,249.43,249.61,5538.0,248.2941,248.4332,247.847,248.0258,5538.0
2024-07-11 12:50:00,249.65,250.07,249.42,250.07,4153.0,248.0656,248.4829,247.837,248.4829,4153.0
2024-07-11 13:00:00,249.96,250.18,249.66,249.89,4995.0,248.3736,248.5922,248.0755,248.304,4995.0
2024-07-11 13:10:00,249.76,250.49,249.76,250.49,2971.0,248.1749,248.9002,248.1749,248.9002,2971.0
2024-07-11 13:20:00,250.62,251.08,250.62,250.96,4417.0,249.0294,249.4865,249.0294,249.3672,4417.0
2024-07-11 13:30:00,250.79,250.79,250.18,250.57,22473.0,249.1983,249.1983,248.5922,248.9797,22473.0
2024-07-11 13:40:00,250.73,251.37,250.59,251.37,5981.0,249.1387,249.7746,248.9996,249.7746,5981.0
2024-07-11 13:50:00,251.29,251.59,251.13,251.23,7180.0,249.6951,249.9932,249.5362,249.6355,7180.0
2024-07-11 14:00:00,251.25,251.66,251.25,251.46,4715.0,249.6554,250.0628,249.6554,249.8641,4715.0
2024-07-11 14:10:00,251.46,251.57,251.43,251.44,1452.0,249.8641,249.9734,249.8343,249.8442,1452.0
2024-07-11 14:20:00,251.55,251.63,251.13,251.39,7169.0,249.9535,250.033,249.5362,249.7945,7169.0
2024-07-11 14:30:00,251.39,252.35,251.38,252.35,5869.0,249.7945,250.7484,249.7846,250.7484,5869.0
2024-07-11 14:40:00,252.24,252.37,252.03,252.05,5361.0,250.6391,250.7683,250.4305,250.4503,5361.0
2024-07-11 14:50:00,252.15,252.56,252.09,252.1,8599.0,250.5497,250.9571,250.4901,250.5,8599.0
2024-07-11 15:00:00,252.07,252.1,251.56,251.56,6611.0,250.4702,250.5,249.9634,249.9634,6611.0
2024-07-11 15:10:00,251.51,251.95,251.47,251.95,3443.0,249.9138,250.351,249.874,250.351,3443.0
2024-07-11 15:20:00,251.92,251.95,251.48,251.58,5425.0,250.3211,250.351,249.8839,249.9833,5425.0
2024-07-11 15:30:00,251.66,252.64,251.56,252.33,14198.0,250.0628,251.0366,249.9634,250.7285,14198.0
2024-07-11 15:40:00,252.31,252.73,252.11,252.59,31774.0,250.7087,251.126,250.5099,250.9869,31774.0
2024-07-11 15:50:00,252.59,253.19,252.5,252.69,81345.0,250.9869,251.5831,250.8975,251.0863,81345.0
2024-07-12 09:30:00,254.8,255.16,252.38,254.81,29894.0,253.1829,253.5406,250.7782,253.1928,29894.0
2024-07-12 09:40:00,254.68,255.16,254.16,254.83,5587.0,253.0636,253.5406,252.5469,253.2127,5587.0
2024-07-12 09:50:00,254.99,255.88,254.28,255.5,13824.0,253.3717,254.256,252.6662,253.8784,13824.0
2024-07-12 10:00:00,255.86,257.82,255.82,257.82,2258.0,254.2361,256.1837,254.1964,256.1837,2258.0
2024-07-12 10:10:00,258.04,258.69,258.0,258.69,4598.0,256.4023,257.0482,256.3626,257.0482,4598.0
2024-07-12 10:20:00,258.81,259.36,258.54,258.83,17049.0,257.1674,257.7139,256.8991,257.1873,17049.0
2024-07-12 10:30:00,258.94,259.18,258.31,258.4,4997.0,257.2966,257.5351,256.6706,256.76,4997.0
2024-07-12 10:40:00,258.43,258.77,258.05,258.31,6650.0,256.7898,257.1277,256.4122,256.6706,6650.0
2024-07-12 10:50:00,258.77,259.2,258.55,259.01,7818.0,257.1277,257.5549,256.9091,257.3662,7818.0
2024-07-12 11:00:00,258.95,259.95,258.84,259.63,7484.0,257.3065,258.3002,257.1972,257.9822,7484.0
2024-07-12 11:10:00,259.75,260.14,259.61,260.13,5409.0,258.1015,258.489,257.9623,258.479,5409.0
2024-07-12 11:20:00,259.98,260.29,259.64,260.29,7111.0,258.33,258.638,257.9922,258.638,7111.0
2024-07-12 11:30:00,260.15,260.15,259.53,259.67,3741.0,258.4989,258.4989,257.8829,258.022,3741.0
2024-07-12 11:40:00,259.72,259.95,259.5,259.5,5465.0,258.0716,258.3002,257.853,257.853,5465.0
2024-07-12 11:50:00,259.39,259.55,259.2,259.35,3531.0,257.7437,257.9027,257.5549,257.704,3531.0
2024-07-12 12:00:00,259.17,259.56,258.75,259.43,11803.0,257.5251,257.9127,257.1078,257.7835,11803.0
2024-07-12 12:10:00,259.53,259.93,259.53,259.82,2637.0,257.8829,258.2803,257.8829,258.171,2637.0
2024-07-12 12:20:00,259.65,259.65,258.49,258.5,3664.0,258.0021,258.0021,256.8495,256.8594,3664.0
2024-07-12 12:30:00,258.36,258.38,257.7,257.81,2460.0,256.7203,256.7401,256.0645,256.1738,2460.0
2024-07-12 12:40:00,257.8,257.94,257.75,257.8,1348.0,256.1638,256.3029,256.1141,256.1638,1348.0
2024-07-12 12:50:00,257.76,257.94,257.57,257.85,3633.0,256.1241,256.3029,255.9353,256.2135,3633.0
2024-07-12 13:00:00,258.03,258.4,257.69,258.37,3629.0,256.3924,256.76,256.0545,256.7302,3629.0
2024-07-12 13:10:00,258.26,258.46,258.07,258.07,1558.0,256.6209,256.8196,256.4321,256.4321,1558.0
2024-07-12 13:20:00,258.39,259.06,258.39,259.06,1350.0,256.7501,257.4158,256.7501,257.4158,1350.0
2024-07-12 13:30:00,258.99,259.74,258.93,259.63,8381.0,257.3463,258.0915,257.2867,257.9822,8381.0
2024-07-12 13:40:00,259.6,259.86,259.54,259.86,4403.0,257.9524,258.2108,257.8928,258.2108,4403.0
2024-07-12 13:50:00,259.88,259.96,259.33,259.42,5268.0,258.2306,258.3101,257.6841,257.7735,5268.0
2024-07-12 14:00:00,259.4,260.0,259.39,260.0,1300.0,257.7537,258.3499,257.7437,258.3499,1300.0
2024-07-12 14:10:00,259.92,259.92,259.54,259.75,2987.0,258.2704,258.2704,257.8928,258.1015,2987.0
2024-07-12 14:20:00,259.85,259.93,259.49,259.77,7979.0,258.2008,258.2803,257.8431,258.1213,7979.0
2024-07-12 14:30:00,259.62,260.03,259.2,260.03,5516.0,257.9723,258.3797,257.5549,258.3797,5516.0
2024-07-12 14:40:00,259.91,259.92,259.75,259.75,659.0,258.2604,258.2704,258.1015,258.1015,659.0
2024-07-12 14:50:00,259.64,259.92,259.55,259.9,2585.0,257.9922,258.2704,257.9027,258.2505,2585.0
2024-07-12 15:00:00,259.79,259.79,259.5,259.75,13238.0,258.1412,258.1412,257.853,258.1015,13238.0
2024-07-12 15:10:00,259.84,259.84,259.53,259.65,1671.0,258.1909,258.1909,257.8829,258.0021,1671.0
2024-07-12 15:20:00,259.59,259.65,259.06,259.46,6859.0,257.9425,258.0021,257.4158,257.8133,6859.0
2024-07-12 15:30:00,259.47,259.5,258.95,259.15,8615.0,257.8232,257.853,257.3065,257.5053,8615.0
2024-07-12 15:40:00,258.48,258.51,257.63,257.66,8978.0,256.8395,256.8693,255.9949,256.0247,8978.0
2024-07-12 15:50:00,257.62,258.19,257.24,258.08,63152.0,255.985,256.5514,255.6074,256.4421,63152.0
2024-07-15 09:30:00,258.86,260.77,257.45,260.09,10034.0,257.2171,259.115,255.8161,258.4393,10034.0
2024-07-15 09:40:00,260.26,261.41,260.12,261.3,4095.0,258.6082,259.7509,258.4691,259.6416,4095.0
2024-07-15 09:50:00,261.05,261.39,260.31,261.13,5237.0,259.3932,259.731,258.6579,259.4727,5237.0
2024-07-15 10:00:00,261.13,261.36,260.12,260.73,11789.0,259.4727,259.7012,258.4691,259.0752,11789.0
2024-07-15 10:10:00,260.92,260.93,260.3,260.5,1658.0,259.264,259.274,258.648,258.8467,1658.0
2024-07-15 10:20:00,260.44,261.16,260.43,261.16,5877.0,258.7871,259.5025,258.7771,259.5025,5877.0
2024-07-15 10:30:00,261.19,261.69,261.17,261.41,6102.0,259.5323,260.0291,259.5124,259.7509,6102.0
2024-07-15 10:40:00,261.41,261.59,261.06,261.54,7193.0,259.7509,259.9298,259.4031,259.8801,7193.0
2024-07-15 10:50:00,261.39,261.72,261.27,261.36,7594.0,259.731,260.059,259.6118,259.7012,7594.0
2024-07-15 11:00:00,261.36,261.4,260.92,261.25,3252.0,259.7012,259.741,259.264,259.5919,3252.0
2024-07-15 11:10:00,261.34,261.79,261.33,261.56,2106.0,259.6814,260.1285,259.6714,259.9,2106.0
2024-07-15 11:20:00,261.8,261.8,261.37,261.37,4879.0,260.1384,260.1384,259.7112,259.7112,4879.0
2024-07-15 11:30:00,261.41,261.47,260.48,261.16,10874.0,259.7509,259.8105,258.8268,259.5025,10874.0
2024-07-15 11:40:00,261.11,261.99,261.07,261.99,3699.0,259.4528,260.3272,259.4131,260.3272,3699.0
2024-07-15 11:50:00,261.99,262.62,261.86,262.13,3436.0,260.3272,260.9532,260.1981,260.4663,3436.0
2024-07-15 12:00:00,262.04,262.27,261.68,262.1,2153.0,260.3769,260.6055,260.0192,260.4365,2153.0
2024-07-15 12:10:00,262.15,262.15,261.59,261.63,3528.0,260.4862,260.4862,259.9298,259.9695,3528.0
2024-07-15 12:20:00,261.59,261.9,261.26,261.26,4116.0,259.9298,260.2378,259.6019,259.6019,4116.0
2024-07-15 12:30:00,261.23,261.23,260.77,260.94,19309.0,259.5721,259.5721,259.115,259.2839,19309.0
2024-07-15 12:40:00,260.94,261.04,260.12,260.28,3458.0,259.2839,259.3833,258.4691,258.6281,3458.0
2024-07-15 12:50:00,260.13,260.37,260.04,260.29,4135.0,258.479,258.7175,258.3896,258.638,4135.0
2024-07-15 13:00:00,260.19,260.45,259.92,260.45,2129.0,258.5387,258.797,258.2704,258.797,2129.0
2024-07-15 13:10:00,260.1,260.4,260.1,260.25,4241.0,258.4492,258.7473,258.4492,258.5983,4241.0
2024-07-15 13:20:00,260.36,260.64,260.12,260.13,4643.0,258.7076,258.9858,258.4691,258.479,4643.0
2024-07-15 13:30:00,260.17,260.49,259.58,259.58,9061.0,258.5188,258.8368,257.9325,257.9325,9061.0
2024-07-15 13:40:00,259.37,259.56,258.57,258.63,3313.0,257.7239,257.9127,256.9289,256.9886,3313.0
2024-07-15 13:50:00,258.75,259.51,258.61,259.3,3909.0,257.1078,257.863,256.9687,257.6543,3909.0
2024-07-15 14:00:00,259.3,259.46,258.92,259.46,3293.0,257.6543,257.8133,257.2767,257.8133,3293.0
2024-07-15 14:10:00,259.64,259.64,258.61,258.81,5598.0,257.9922,257.9922,256.9687,257.1674,5598.0
2024-07-15 14:20:00,258.79,259.44,258.61,259.44,2300.0,257.1475,257.7934,256.9687,257.7934,2300.0
2024-07-15 14:30:00,259.28,259.74,259.1,259.3,3754.0,257.6344,258.0915,257.4556,257.6543,3754.0
2024-07-15 14:40:00,259.19,259.78,259.14,259.49,4036.0,257.545,258.1313,257.4953,257.8431,4036.0
2024-07-15 14:50:00,259.63,259.85,259.51,259.85,2741.0,257.9822,258.2008,257.863,258.2008,2741.0
2024-07-15 15:00:00,259.78,259.93,259.71,259.81,2200.0,258.1313,258.2803,258.0617,258.1611,2200.0
2024-07-15 15:10:00,259.74,260.04,259.71,259.95,1863.0,258.0915,258.3896,258.0617,258.3002,1863.0
2024-07-15 15:20:00,259.86,260.02,259.39,259.39,5507.0,258.2108,258.3697,257.7437,257.7437,5507.0
2024-07-15 15:30:00,259.4,259.72,259.25,259.45,6642.0,257.7537,258.0716,257.6046,257.8034,6642.0
2024-07-15 15:40:00,259.36,259.36,258.09,258.13,13586.0,257.7139,257.7139,256.452,256.4917,13586.0
2024-07-15 15:50:00,258.27,259.26,257.85,259.26,50768.0,256.6308,257.6146,256.2135,257.6146,50768.0
2024-07-16 09:30:00,260.0,262.69,258.04,260.55,4312.0,258.3499,261.0228,256.4023,258.8964,4312.0
2024-07-16 09:40:00,260.69,263.0,260.69,262.9,2453.0,259.0355,261.3308,259.0355,261.2315,2453.0
2024-07-16 09:50:00,262.65,264.19,262.43,264.03,5050.0,260.983,262.5133,260.7644,262.3543,5050.0
2024-07-16 10:00:00,263.92,263.92,262.34,262.35,1806.0,262.245,262.245,260.675,260.685,1806.0
2024-07-16 10:10:00,262.68,263.77,262.45,263.15,4779.0,261.0129,262.0959,260.7843,261.4799,4779.0
2024-07-16 10:20:00,263.42,263.42,262.29,262.44,8683.0,261.7482,261.7482,260.6253,260.7744,8683.0
2024-07-16 10:30:00,262.36,262.44,261.98,262.2,1651.0,260.6949,260.7744,260.3173,260.5359,1651.0
2024-07-16 10:40:00,262.39,262.81,262.05,262.1,4393.0,260.7247,261.142,260.3869,260.4365,4393.0
2024-07-16 10:50:00,262.06,262.51,262.06,262.25,5220.0,260.3968,260.8439,260.3968,260.5856,5220.0
2024-07-16 11:00:00,262.41,263.6,262.41,263.57,2461.0,260.7446,261.927,260.7446,261.8972,2461.0
2024-07-16 11:10:00,263.89,264.16,262.84,263.21,6430.0,262.2152,262.4835,261.1718,261.5395,6430.0
2024-07-16 11:20:00,263.05,263.42,262.98,263.19,1734.0,261.3805,261.7482,261.311,261.5196,1734.0
2024-07-16 11:30:00,262.81,262.86,262.21,262.61,2739.0,261.142,261.1917,260.5458,260.9433,2739.0
2024-07-16 11:40:00,262.71,262.71,262.19,262.38,3568.0,261.0427,261.0427,260.526,260.7148,3568.0
2024-07-16 11:50:00,262.51,262.59,262.23,262.37,3424.0,260.8439,260.9234,260.5657,260.7048,3424.0
2024-07-16 12:00:00,262.27,263.21,261.75,262.87,16158.0,260.6055,261.5395,260.0888,261.2017,16158.0
2024-07-16 12:10:00,262.99,263.37,262.91,263.07,8112.0,261.3209,261.6985,261.2414,261.4004,8112.0
2024-07-16 12:20:00,263.17,263.22,262.72,262.73,5689.0,261.4997,261.5494,261.0526,261.0625,5689.0
2024-07-16 12:30:00,262.53,262.64,262.11,262.61,3074.0,260.8638,260.9731,260.4465,260.9433,3074.0
2024-07-16 12:40:00,262.51,262.94,262.41,262.61,6935.0,260.8439,261.2712,260.7446,260.9433,6935.0
2024-07-16 12:50:00,262.47,262.53,261.58,261.73,2887.0,260.8042,260.8638,259.9198,260.0689,2887.0
2024-07-16 13:00:00,261.59,262.38,261.58,262.18,2837.0,259.9298,260.7148,259.9198,260.516,2837.0
2024-07-16 13:10:00,262.26,262.28,261.65,261.79,4769.0,260.5955,260.6154,259.9894,260.1285,4769.0
2024-07-16 13:20:00,261.99,262.22,261.69,261.98,2150.0,260.3272,260.5558,260.0291,260.3173,2150.0
2024-07-16 13:30:00,261.84,262.57,261.72,262.52,3668.0,260.1782,260.9036,260.059,260.8539,3668.0
2024-07-16 13:40:00,262.65,262.74,262.27,262.74,1543.0,260.983,261.0725,260.6055,261.0725,1543.0
2024-07-16 13:50:00,262.32,262.55,262.31,262.45,1927.0,260.6551,260.8837,260.6452,260.7843,1927.0
2024-07-16 14:00:00,262.46,262.77,262.21,262.24,5560.0,260.7943,261.1023,260.5458,260.5757,5560.0
2024-07-16 14:10:00,262.37,262.58,261.83,261.83,23470.0,260.7048,260.9135,260.1683,260.1683,23470.0
2024-07-16 14:20:00,262.07,262.41,261.92,262.16,5027.0,260.4067,260.7446,260.2577,260.4962,5027.0
2024-07-16 14:30:00,262.32,262.94,262.29,262.94,7628.0,260.6551,261.2712,260.6253,261.2712,7628.0
2024-07-16 14:40:00,263.15,263.15,262.23,262.74,3001.0,261.4799,261.4799,260.5657,261.0725,3001.0
2024-07-16 14:50:00,262.49,262.63,262.33,262.52,16021.0,260.8241,260.9632,260.6651,260.8539,16021.0
2024-07-16 15:00:00,262.52,263.1,262.45,262.51,9032.0,260.8539,261.4302,260.7843,260.8439,9032.0
2024-07-16 15:10:00,262.38,262.84,262.38,262.59,5792.0,260.7148,261.1718,260.7148,260.9234,5792.0
2024-07-16 15:20:00,262.62,262.62,262.1,262.32,6457.0,260.9532,260.9532,260.4365,260.6551,6457.0
2024-07-16 15:30:00,262.29,262.77,262.28,262.57,13747.0,260.6253,261.1023,260.6154,260.9036,13747.0
2024-07-16 15:40:00,262.63,262.87,262.42,262.62,61337.0,260.9632,261.2017,260.7545,260.9532,61337.0
2024-07-16 15:50:00,262.54,264.82,262.54,264.63,42910.0,260.8737,263.1393,260.8737,262.9505,42910.0
2024-07-17 09:30:00,263.37,264.56,260.05,261.6,26377.0,261.6985,262.8809,258.3996,259.9397,26377.0
2024-07-17 09:40:00,262.38,262.66,259.88,260.52,8750.0,260.7148,260.993,258.2306,258.8666,8750.0
2024-07-17 09:50:00,261.17,262.09,260.19,261.74,20287.0,259.5124,260.4266,258.5387,260.0788,20287.0
2024-07-17 10:00:00,261.6,263.22,261.02,262.43,5629.0,259.9397,261.5494,259.3634,260.7644,5629.0
2024-07-17 10:10:00,262.44,263.92,261.85,263.2,7061.0,260.7744,262.245,260.1881,261.5296,7061.0
2024-07-17 10:20:00,262.87,264.41,262.73,263.98,15907.0,261.2017,262.7319,261.0625,262.3046,15907.0
2024-07-17 10:30:00,263.98,264.7,262.75,262.99,22712.0,262.3046,263.02,261.0824,261.3209,22712.0
2024-07-17 10:40:00,263.04,263.09,261.22,262.44,9207.0,261.3706,261.4203,259.5621,260.7744,9207.0
2024-07-17 10:50:00,262.39,263.27,262.13,262.56,2936.0,260.7247,261.5991,260.4663,260.8936,2936.0
2024-07-17 11:00:00,262.89,263.37,261.84,263.37,6013.0,261.2215,261.6985,260.1782,261.6985,6013.0
2024-07-17 11:10:00,262.96,262.96,261.38,262.23,5226.0,261.2911,261.2911,259.7211,260.5657,5226.0
2024-07-17 11:20:00,262.21,262.38,261.75,261.85,5153.0,260.5458,260.7148,260.0888,260.1881,5153.0
2024-07-17 11:30:00,261.84,262.04,261.32,261.71,8355.0,260.1782,260.3769,259.6615,260.049,8355.0
2024-07-17 11:40:00,261.86,261.86,261.37,261.42,2825.0,260.1981,260.1981,259.7112,259.7609,2825.0
2024-07-17 11:50:00,261.57,262.04,261.05,261.84,8579.0,259.9099,260.3769,259.3932,260.1782,8579.0
2024-07-17 12:00:00,261.73,261.86,261.25,261.41,3577.0,260.0689,260.1981,259.5919,259.7509,3577.0
2024-07-17 12:10:00,261.13,261.51,261.02,261.33,4041.0,259.4727,259.8503,259.3634,259.6714,4041.0
2024-07-17 12:20:00,261.46,261.74,261.38,261.5,3563.0,259.8006,260.0788,259.7211,259.8403,3563.0
2024-07-17 12:30:00,261.56,261.88,261.34,261.86,14578.0,259.9,260.2179,259.6814,260.1981,14578.0
2024-07-17 12:40:00,261.89,261.89,261.28,261.54,2405.0,260.2279,260.2279,259.6217,259.8801,2405.0
2024-07-17 12:50:00,261.45,262.09,261.09,262.09,5581.0,259.7907,260.4266,259.4329,260.4266,5581.0
2024-07-17 13:00:00,261.79,261.95,260.95,260.95,7313.0,260.1285,260.2875,259.2938,259.2938,7313.0
2024-07-17 13:10:00,260.98,261.1,260.46,260.68,8657.0,259.3236,259.4429,258.8069,259.0256,8657.0
2024-07-17 13:20:00,260.56,261.01,260.46,260.84,11724.0,258.9063,259.3535,258.8069,259.1845,11724.0
2024-07-17 13:30:00,261.01,261.72,260.67,261.72,9950.0,259.3535,260.059,259.0156,260.059,9950.0
2024-07-17 13:40:00,261.69,261.96,261.55,261.86,6734.0,260.0291,260.2974,259.89,260.1981,6734.0
2024-07-17 13:50:00,261.47,262.12,261.46,261.68,22689.0,259.8105,260.4564,259.8006,260.0192,22689.0
2024-07-17 14:00:00,261.47,261.7,261.19,261.51,4744.0,259.8105,260.0391,259.5323,259.8503,4744.0
2024-07-17 14:10:00,261.49,261.56,261.03,261.19,10253.0,259.8304,259.9,259.3733,259.5323,10253.0
2024-07-17 14:20:00,261.25,261.72,261.2,261.72,11870.0,259.5919,260.059,259.5423,260.059,11870.0
2024-07-17 14:30:00,261.72,262.4,261.45,261.61,8262.0,260.059,260.7346,259.7907,259.9496,8262.0
2024-07-17 14:40:00,261.62,261.66,261.39,261.59,5367.0,259.9596,259.9993,259.731,259.9298,5367.0
2024-07-17 14:50:00,261.54,261.6,261.23,261.4,7018.0,259.8801,259.9397,259.5721,259.741,7018.0
2024-07-17 15:00:00,261.25,261.32,260.67,261.13,7220.0,259.5919,259.6615,259.0156,259.4727,7220.0
2024-07-17 15:10:00,261.13,261.55,260.64,260.64,11130.0,259.4727,259.89,258.9858,258.9858,11130.0
2024-07-17 15:20:00,260.67,260.86,260.42,260.79,13147.0,259.0156,259.2044,258.7672,259.1349,13147.0
2024-07-17 15:30:00,260.67,261.05,260.04,260.04,17465.0,259.0156,259.3932,258.3896,258.3896,17465.0
2024-07-17 15:40:00,260.04,261.04,260.03,260.95,42770.0,258.3896,259.3833,258.3797,259.2938,42770.0
2024-07-17 15:50:00,261.07,261.64,259.18,259.5,70639.0,259.4131,259.9795,257.5351,257.853,70639.0
2024-07-18 09:30:00,264.54,268.06,261.13,262.8,47757.0,262.8611,266.3587,259.4727,261.1321,47757.0
2024-07-18 09:40:00,263.54,273.6,263.05,273.33,37733.0,261.8674,271.8636,261.3805,271.5953,37733.0
2024-07-18 09:50:00,273.36,274.09,270.09,272.59,49874.0,271.6251,272.3504,268.3758,270.86,49874.0
2024-07-18 10:00:00,272.8,275.31,271.23,275.31,21847.0,271.0686,273.5627,269.5086,273.5627,21847.0
2024-07-18 10:10:00,274.82,275.16,272.39,274.1,40431.0,273.0758,273.4137,270.6612,272.3604,40431.0
2024-07-18 10:20:00,274.32,276.69,273.88,276.21,20766.0,272.579,274.9339,272.1418,274.457,20766.0
2024-07-18 10:30:00,276.19,276.26,274.04,275.09,12671.0,274.4371,274.5067,272.3008,273.3441,12671.0
2024-07-18 10:40:00,275.27,275.55,273.78,274.86,13643.0,273.523,273.8012,272.0424,273.1156,13643.0
2024-07-18 10:50:00,275.37,276.66,274.8,274.8,20864.0,273.6223,274.9041,273.0559,273.0559,20864.0
2024-07-18 11:00:00,274.78,276.04,274.07,275.43,13867.0,273.0361,274.2881,272.3306,273.6819,13867.0
2024-07-18 11:10:00,275.31,275.41,274.04,274.64,10817.0,273.5627,273.6621,272.3008,272.897,10817.0
2024-07-18 11:20:00,274.64,275.44,272.84,272.85,17299.0,272.897,273.6919,271.1084,271.1183,17299.0
2024-07-18 11:30:00,272.79,275.14,272.62,273.47,6669.0,271.0587,273.3938,270.8898,271.7344,6669.0
2024-07-18 11:40:00,273.81,273.81,271.85,272.63,5294.0,272.0722,272.0722,270.1247,270.8997,5294.0
2024-07-18 11:50:00,272.81,273.33,271.21,271.21,7472.0,271.0786,271.5953,269.4887,269.4887,7472.0
2024-07-18 12:00:00,271.01,272.32,271.01,272.32,4747.0,269.29,270.5917,269.29,270.5917,4747.0
2024-07-18 12:10:00,272.42,272.49,271.8,272.12,5880.0,270.691,270.7606,270.075,270.3929,5880.0
2024-07-18 12:20:00,272.16,272.9,271.75,271.88,4790.0,270.4327,271.168,270.0253,270.1545,4790.0
2024-07-18 12:30:00,271.89,272.78,271.89,272.21,2635.0,270.1644,271.0488,270.1644,270.4824,2635.0
2024-07-18 12:40:00,272.13,272.29,271.41,271.43,4412.0,270.4029,270.5619,269.6875,269.7073,4412.0
2024-07-18 12:50:00,271.56,272.25,271.55,272.11,1600.0,269.8365,270.5221,269.8266,270.383,1600.0
2024-07-18 13:00:00,272.04,272.19,271.05,271.24,3933.0,270.3135,270.4625,269.3297,269.5185,3933.0
2024-07-18 13:10:00,271.33,272.28,271.02,271.65,24403.0,269.608,270.5519,269.2999,269.9259,24403.0
2024-07-18 13:20:00,271.37,271.75,270.71,271.39,12164.0,269.6477,270.0253,268.9919,269.6676,12164.0
2024-07-18 13:30:00,271.32,271.58,270.04,270.39,14335.0,269.598,269.8564,268.3261,268.6739,14335.0
2024-07-18 13:40:00,270.38,271.3,270.38,271.15,3700.0,268.664,269.5782,268.664,269.4291,3700.0
2024-07-18 13:50:00,271.24,271.24,269.27,269.27,7101.0,269.5185,269.5185,267.561,267.561,7101.0
2024-07-18 14:00:00,269.15,269.15,268.05,268.34,16039.0,267.4418,267.4418,266.3488,266.6369,16039.0
2024-07-18 14:10:00,268.42,268.42,267.41,267.57,8750.0,266.7164,266.7164,265.7128,265.8718,8750.0
2024-07-18 14:20:00,267.59,267.71,267.11,267.21,8431.0,265.8917,266.0109,265.4147,265.5141,8431.0
2024-07-18 14:30:00,266.98,267.29,266.35,266.35,4030.0,265.2856,265.5936,264.6596,264.6596,4030.0
2024-07-18 14:40:00,266.36,266.65,266.16,266.32,3441.0,264.6695,264.9577,264.4708,264.6298,3441.0
2024-07-18 14:50:00,266.42,267.15,266.18,266.95,14730.0,264.7291,265.4545,264.4906,265.2558,14730.0
2024-07-18 15:00:00,266.94,267.34,265.14,265.4,7834.0,265.2458,265.6433,263.4572,263.7156,7834.0
2024-07-18 15:10:00,265.31,265.31,264.37,264.79,11682.0,263.6262,263.6262,262.6921,263.1095,11682.0
2024-07-18 15:20:00,264.55,265.63,264.22,265.11,24956.0,262.871,263.9441,262.5431,263.4274,24956.0
2024-07-18 15:30:00,264.91,265.08,264.02,264.75,16178.0,263.2287,263.3976,262.3444,263.0697,16178.0
2024-07-18 15:40:00,264.79,265.48,264.59,265.27,17387.0,263.1095,263.7951,262.9107,263.5864,17387.0
2024-07-18 15:50:00,265.24,265.64,263.81,263.96,70015.0,263.5566,263.9541,262.1357,262.2847,70015.0
2024-07-19 09:30:00,264.67,265.19,262.06,265.19,32843.0,262.9902,263.5069,260.3968,263.5069,32843.0
2024-07-19 09:40:00,264.72,264.72,262.85,263.44,1901.0,263.0399,263.0399,261.1818,261.768,1901.0
2024-07-19 09:50:00,263.65,266.12,263.57,266.09,6675.0,261.9767,264.431,261.8972,264.4012,6675.0
2024-07-19 10:00:00,266.05,267.21,264.97,267.21,12692.0,264.3615,265.5141,263.2883,265.5141,12692.0
2024-07-19 10:10:00,267.19,268.03,266.67,267.14,9922.0,265.4942,266.3289,264.9775,265.4446,9922.0
2024-07-19 10:20:00,267.22,267.22,265.52,266.01,8905.0,265.524,265.524,263.8348,264.3217,8905.0
2024-07-19 10:30:00,266.06,267.93,265.74,267.93,7653.0,264.3714,266.2295,264.0534,266.2295,7653.0
2024-07-19 10:40:00,267.83,267.83,266.17,266.63,5657.0,266.1302,266.1302,264.4807,264.9378,5657.0
2024-07-19 10:50:00,266.15,266.62,265.99,266.24,4735.0,264.4608,264.9279,264.3019,264.5503,4735.0
2024-07-19 11:00:00,266.23,267.15,266.12,266.31,8558.0,264.5403,265.4545,264.431,264.6198,8558.0
2024-07-19 11:10:00,266.46,266.46,266.0,266.39,5684.0,264.7689,264.7689,264.3118,264.6993,5684.0
2024-07-19 11:20:00,266.46,266.5,265.52,265.87,16406.0,264.7689,264.8086,263.8348,264.1826,16406.0
2024-07-19 11:30:00,265.81,266.05,265.23,265.69,11339.0,264.123,264.3615,263.5467,264.0038,11339.0
2024-07-19 11:40:00,265.86,266.22,265.28,266.04,9970.0,264.1727,264.5304,263.5964,264.3515,9970.0
2024-07-19 11:50:00,266.14,267.61,265.96,267.61,7132.0,264.4509,265.9116,264.272,265.9116,7132.0
2024-07-19 12:00:00,267.58,268.44,267.37,268.43,7944.0,265.8818,266.7363,265.6731,266.7264,7944.0
2024-07-19 12:10:00,268.08,268.62,267.84,268.0,4205.0,266.3786,266.9152,266.1401,266.2991,4205.0
2024-07-19 12:20:00,267.92,267.92,267.13,267.14,5128.0,266.2196,266.2196,265.4346,265.4446,5128.0
2024-07-19 12:30:00,267.2,267.69,267.01,267.54,5458.0,265.5042,265.9911,265.3154,265.842,5458.0
2024-07-19 12:40:00,267.54,267.9,267.09,267.23,5740.0,265.842,266.1997,265.3949,265.534,5740.0
2024-07-19 12:50:00,267.38,267.52,266.99,267.01,5530.0,265.683,265.8221,265.2955,265.3154,5530.0
2024-07-19 13:00:00,266.79,266.87,264.64,265.06,82039.0,265.0968,265.1763,262.9604,263.3778,82039.0
2024-07-19 13:10:00,265.05,265.16,263.4,263.49,33869.0,263.3678,263.4771,261.7283,261.8177,33869.0
2024-07-19 13:20:00,263.48,264.22,262.39,264.19,20974.0,261.8078,262.5431,260.7247,262.5133,20974.0
2024-07-19 13:30:00,263.98,264.13,263.78,264.03,12953.0,262.3046,262.4537,262.1059,262.3543,12953.0
2024-07-19 13:40:00,263.97,264.7,263.69,264.7,18874.0,262.2947,263.02,262.0164,263.02,18874.0
2024-07-19 13:50:00,264.42,264.42,263.67,263.97,10277.0,262.7418,262.7418,261.9966,262.2947,10277.0
2024-07-19 14:00:00,263.82,263.99,262.3,262.96,18137.0,262.1456,262.3145,260.6353,261.2911,18137.0
2024-07-19 14:10:00,262.72,262.72,261.78,261.78,5276.0,261.0526,261.0526,260.1186,260.1186,5276.0
2024-07-19 14:20:00,261.69,262.17,261.62,261.67,3835.0,260.0291,260.5061,259.9596,260.0093,3835.0
2024-07-19 14:30:00,261.55,261.82,261.35,261.36,5266.0,259.89,260.1583,259.6913,259.7012,5266.0
2024-07-19 14:40:00,261.23,261.45,260.7,261.09,4127.0,259.5721,259.7907,259.0454,259.4329,4127.0
2024-07-19 14:50:00,261.18,262.67,261.18,262.22,4742.0,259.5224,261.0029,259.5224,260.5558,4742.0
2024-07-19 15:00:00,262.32,263.17,261.91,263.13,10650.0,260.6551,261.4997,260.2477,261.46,10650.0
2024-07-19 15:10:00,262.84,263.0,262.28,262.47,5064.0,261.1718,261.3308,260.6154,260.8042,5064.0
2024-07-19 15:20:00,262.57,263.76,262.47,263.32,7331.0,260.9036,262.086,260.8042,261.6488,7331.0
2024-07-19 15:30:00,263.25,263.29,262.36,262.6,25597.0,261.5792,261.619,260.6949,260.9334,25597.0
2024-07-19 15:40:00,262.56,262.57,260.99,261.32,30296.0,260.8936,260.9036,259.3336,259.6615,30296.0
2024-07-19 15:50:00,261.19,261.41,259.88,260.36,126524.0,259.5323,259.7509,258.2306,258.7076,126524.0
2024-07-22 09:30:00,262.9,265.58,260.45,263.46,34708.0,261.2315,263.8945,258.797,261.7879,34708.0
2024-07-22 09:40:00,264.03,264.29,262.24,263.44,34053.0,262.3543,262.6126,260.5757,261.768,34053.0
2024-07-22 09:50:00,263.0,263.56,262.55,262.63,1920.0,261.3308,261.8873,260.8837,260.9632,1920.0
2024-07-22 10:00:00,263.29,263.6,262.01,262.75,5330.0,261.619,261.927,260.3471,261.0824,5330.0
2024-07-22 10:10:00,262.98,265.16,262.98,265.09,7818.0,261.311,263.4771,261.311,263.4076,7818.0
2024-07-22 10:20:00,265.22,267.38,265.09,267.17,15207.0,263.5367,265.683,263.4076,265.4744,15207.0
2024-07-22 10:30:00,267.01,267.61,266.46,267.48,4846.0,265.3154,265.9116,264.7689,265.7824,4846.0
2024-07-22 10:40:00,267.51,267.92,266.56,266.95,4698.0,265.8122,266.2196,264.8682,265.2558,4698.0
2024-07-22 10:50:00,266.67,268.41,266.66,268.27,9189.0,264.9775,266.7065,264.9676,266.5674,9189.0
2024-07-22 11:00:00,268.34,268.92,267.99,268.67,7445.0,266.6369,267.2133,266.2892,266.9648,7445.0
2024-07-22 11:10:00,268.45,269.02,267.46,268.52,10994.0,266.7462,267.3126,265.7625,266.8158,10994.0
2024-07-22 11:20:00,268.63,269.75,268.63,269.35,8908.0,266.9251,268.038,266.9251,267.6405,8908.0
2024-07-22 11:30:00,269.34,269.83,269.05,269.82,15116.0,267.6306,268.1175,267.3424,268.1075,15116.0
2024-07-22 11:40:00,269.82,270.24,269.29,269.86,32194.0,268.1075,268.5249,267.5809,268.1473,32194.0
2024-07-22 11:50:00,269.85,270.25,268.76,268.77,15628.0,268.1374,268.5348,267.0543,267.0642,15628.0
2024-07-22 12:00:00,268.51,268.59,265.94,267.29,4985.0,266.8059,266.8853,264.2522,265.5936,4985.0
2024-07-22 12:10:00,267.5,267.89,267.06,267.78,2200.0,265.8023,266.1898,265.3651,266.0805,2200.0
2024-07-22 12:20:00,267.77,267.91,266.96,267.29,6023.0,266.0706,266.2097,265.2657,265.5936,6023.0
2024-07-22 12:30:00,267.15,268.45,266.99,268.42,3466.0,265.4545,266.7462,265.2955,266.7164,3466.0
2024-07-22 12:40:00,268.28,268.57,268.2,268.21,2502.0,266.5773,266.8655,266.4978,266.5078,2502.0
2024-07-22 12:50:00,268.28,269.5,268.27,269.5,3070.0,266.5773,267.7896,266.5674,267.7896,3070.0
2024-07-22 13:00:00,269.43,269.75,269.31,269.56,3900.0,267.72,268.038,267.6008,267.8492,3900.0
2024-07-22 13:10:00,269.63,270.12,269.63,270.12,3376.0,267.9187,268.4056,267.9187,268.4056,3376.0
2024-07-22 13:20:00,269.9,269.97,269.76,269.79,1900.0,268.187,268.2566,268.0479,268.0777,1900.0
2024-07-22 13:30:00,269.89,270.0,269.07,269.07,3626.0,268.1771,268.2864,267.3623,267.3623,3626.0
2024-07-22 13:40:00,269.22,269.25,268.92,269.05,3869.0,267.5114,267.5412,267.2133,267.3424,3869.0
2024-07-22 13:50:00,269.01,269.13,268.7,268.98,2605.0,267.3027,267.4219,266.9947,267.2729,2605.0
2024-07-22 14:00:00,268.98,269.0,268.41,268.63,2122.0,267.2729,267.2927,266.7065,266.9251,2122.0
2024-07-22 14:10:00,268.62,268.62,267.98,268.45,6022.0,266.9152,266.9152,266.2792,266.7462,6022.0
2024-07-22 14:20:00,268.15,268.39,267.94,268.21,3805.0,266.4481,266.6866,266.2395,266.5078,3805.0
2024-07-22 14:30:00,268.0,268.92,268.0,268.86,3154.0,266.2991,267.2133,266.2991,267.1536,3154.0
2024-07-22 14:40:00,268.95,269.64,268.85,268.93,4026.0,267.2431,267.9287,267.1437,267.2232,4026.0
2024-07-22 14:50:00,268.89,269.67,268.72,269.67,6458.0,267.1834,267.9585,267.0145,267.9585,6458.0
2024-07-22 15:00:00,269.3,269.42,268.82,268.98,5010.0,267.5908,267.7101,267.1139,267.2729,5010.0
2024-07-22 15:10:00,268.74,268.88,268.18,268.44,5293.0,267.0344,267.1735,266.478,266.7363,5293.0
2024-07-22 15:20:00,268.36,268.65,268.26,268.42,4597.0,266.6568,266.945,266.5574,266.7164,4597.0
2024-07-22 15:30:00,268.5,268.74,268.23,268.69,9570.0,266.7959,267.0344,266.5276,266.9847,9570.0
2024-07-22 15:40:00,268.75,269.44,268.45,269.19,17625.0,267.0443,267.73,266.7462,267.4815,17625.0
2024-07-22 15:50:00,269.13,269.86,268.5,269.85,75195.0,267.4219,268.1473,266.7959,268.1374,75195.0
2024-07-23 09:30:00,269.0,269.88,264.86,264.86,4411.0,267.2927,268.1672,263.179,263.179,4411.0
2024-07-23 09:40:00,265.04,266.58,265.04,266.57,15072.0,263.3579,264.8881,263.3579,264.8782,15072.0
2024-07-23 09:50:00,266.33,266.39,264.36,264.79,9313.0,264.6397,264.6993,262.6822,263.1095,9313.0
2024-07-23 10:00:00,264.98,268.73,264.98,268.73,6205.0,263.2983,267.0245,263.2983,267.0245,6205.0
2024-07-23 10:10:00,268.82,269.34,268.64,268.98,2500.0,267.1139,267.6306,266.935,267.2729,2500.0
2024-07-23 10:20:00,269.23,269.71,269.07,269.22,3781.0,267.5213,267.9982,267.3623,267.5114,3781.0
2024-07-23 10:30:00,269.03,269.75,269.03,269.42,2335.0,267.3226,268.038,267.3226,267.7101,2335.0
2024-07-23 10:40:00,269.21,269.25,268.07,268.16,4132.0,267.5014,267.5412,266.3687,266.4581,4132.0
2024-07-23 10:50:00,268.16,268.64,267.99,268.61,2505.0,266.4581,266.935,266.2892,266.9052,2505.0
2024-07-23 11:00:00,268.73,269.06,268.58,268.96,3137.0,267.0245,267.3524,266.8754,267.253,3137.0
2024-07-23 11:10:00,268.69,268.71,267.92,268.42,4892.0,266.9847,267.0046,266.2196,266.7164,4892.0
2024-07-23 11:20:00,268.33,268.33,267.93,268.24,2678.0,266.627,266.627,266.2295,266.5376,2678.0
2024-07-23 11:30:00,268.37,268.4,268.06,268.22,1211.0,266.6667,266.6966,266.3587,266.5177,1211.0
2024-07-23 11:40:00,268.25,268.41,267.57,268.06,5695.0,266.5475,266.7065,265.8718,266.3587,5695.0
2024-07-23 11:50:00,268.13,268.19,267.92,267.92,830.0,266.4283,266.4879,266.2196,266.2196,830.0
2024-07-23 12:00:00,268.05,268.35,267.64,267.64,3387.0,266.3488,266.6469,265.9414,265.9414,3387.0
2024-07-23 12:10:00,267.34,267.46,267.15,267.16,1343.0,265.6433,265.7625,265.4545,265.4644,1343.0
2024-07-23 12:20:00,266.8,267.05,266.45,266.9,2662.0,265.1067,265.3551,264.7589,265.2061,2662.0
2024-07-23 12:30:00,266.59,266.92,266.33,266.33,1200.0,264.898,265.2259,264.6397,264.6397,1200.0
2024-07-23 12:40:00,266.74,267.08,266.64,266.78,2414.0,265.0471,265.3849,264.9477,265.0868,2414.0
2024-07-23 12:50:00,266.81,266.88,266.52,266.76,2030.0,265.1166,265.1862,264.8285,265.067,2030.0
2024-07-23 13:00:00,266.82,267.07,266.71,266.71,1304.0,265.1266,265.375,265.0173,265.0173,1304.0
2024-07-23 13:10:00,266.9,267.1,266.86,266.93,2024.0,265.2061,265.4048,265.1663,265.2359,2024.0
2024-07-23 13:20:00,267.05,267.24,266.85,267.24,2302.0,265.3551,265.5439,265.1564,265.5439,2302.0
2024-07-23 13:30:00,267.11,267.14,266.98,266.98,1498.0,265.4147,265.4446,265.2856,265.2856,1498.0
2024-07-23 13:40:00,266.91,267.31,266.91,267.31,1300.0,265.216,265.6135,265.216,265.6135,1300.0
2024-07-23 13:50:00,267.42,267.77,267.41,267.76,1815.0,265.7228,266.0706,265.7128,266.0606,1815.0
2024-07-23 14:00:00,267.67,268.0,267.67,268.0,1100.0,265.9712,266.2991,265.9712,266.2991,1100.0
2024-07-23 14:10:00,267.99,268.09,267.71,267.98,1232.0,266.2892,266.3885,266.0109,266.2792,1232.0
2024-07-23 14:20:00,268.1,268.21,267.87,267.99,1721.0,266.3985,266.5078,266.1699,266.2892,1721.0
2024-07-23 14:30:00,268.14,268.26,268.11,268.26,1317.0,266.4382,266.5574,266.4084,266.5574,1317.0
2024-07-23 14:40:00,268.26,268.3,268.15,268.26,1299.0,266.5574,266.5972,266.4481,266.5574,1299.0
2024-07-23 14:50:00,268.11,268.29,267.74,268.24,3714.0,266.4084,266.5873,266.0407,266.5376,3714.0
2024-07-23 15:00:00,268.01,268.36,267.85,268.17,2530.0,266.309,266.6568,266.15,266.468,2530.0
2024-07-23 15:10:00,268.17,268.28,267.24,267.34,5124.0,266.468,266.5773,265.5439,265.6433,5124.0
2024-07-23 15:20:00,267.36,267.6,267.36,267.56,4571.0,265.6632,265.9016,265.6632,265.8619,4571.0
2024-07-23 15:30:00,267.47,267.48,266.95,266.95,8229.0,265.7725,265.7824,265.2558,265.2558,8229.0
2024-07-23 15:40:00,266.86,267.06,266.27,266.4,13248.0,265.1663,265.3651,264.5801,264.7092,13248.0
2024-07-23 15:50:00,266.38,266.53,264.95,265.17,53794.0,264.6894,264.8384,263.2685,263.4871,53794.0
2024-07-24 09:30:00,263.72,264.6,261.46,264.01,16403.0,262.0463,262.9207,259.8006,262.3344,16403.0
2024-07-24 09:40:00,263.93,264.67,263.42,264.04,4367.0,262.2549,262.9902,261.7482,262.3642,4367.0
2024-07-24 09:50:00,263.79,264.33,260.95,261.85,7657.0,262.1158,262.6524,259.2938,260.1881,7657.0
2024-07-24 10:00:00,261.73,263.27,261.72,262.85,5223.0,260.0689,261.5991,260.059,261.1818,5223.0
2024-07-24 10:10:00,263.74,263.74,261.88,262.59,5285.0,262.0661,262.0661,260.2179,260.9234,5285.0
2024-07-24 10:20:00,262.78,264.38,262.78,264.38,4920.0,261.1122,262.7021,261.1122,262.7021,4920.0
2024-07-24 10:30:00,264.43,264.62,264.01,264.34,8718.0,262.7518,262.9405,262.3344,262.6623,8718.0
2024-07-24 10:40:00,264.36,264.95,264.36,264.95,5959.0,262.6822,263.2685,262.6822,263.2685,5959.0
2024-07-24 10:50:00,265.13,265.52,265.08,265.49,8234.0,263.4473,263.8348,263.3976,263.805,8234.0
2024-07-24 11:00:00,265.22,265.49,264.21,264.82,3662.0,263.5367,263.805,262.5331,263.1393,3662.0
2024-07-24 11:10:00,264.87,265.12,263.98,263.98,4780.0,263.189,263.4374,262.3046,262.3046,4780.0
2024-07-24 11:20:00,263.89,263.98,263.58,263.79,7178.0,262.2152,262.3046,261.9071,262.1158,7178.0
2024-07-24 11:30:00,263.79,264.52,263.78,264.3,16915.0,262.1158,262.8412,262.1059,262.6226,16915.0
2024-07-24 11:40:00,264.48,264.87,264.0,264.0,4591.0,262.8014,263.189,262.3245,262.3245,4591.0
2024-07-24 11:50:00,264.28,264.47,264.06,264.06,1550.0,262.6027,262.7915,262.3841,262.3841,1550.0
2024-07-24 12:00:00,264.26,264.7,264.26,264.46,4885.0,262.5828,263.02,262.5828,262.7816,4885.0
2024-07-24 12:10:00,264.55,265.37,264.55,264.84,5008.0,262.871,263.6858,262.871,263.1591,5008.0
2024-07-24 12:20:00,264.92,264.92,264.23,264.46,2803.0,263.2386,263.2386,262.553,262.7816,2803.0
2024-07-24 12:30:00,264.6,264.71,264.27,264.34,8651.0,262.9207,263.03,262.5928,262.6623,8651.0
2024-07-24 12:40:00,264.11,264.4,263.37,263.62,5831.0,262.4338,262.7219,261.6985,261.9469,5831.0
2024-07-24 12:50:00,263.62,263.62,263.06,263.55,6858.0,261.9469,261.9469,261.3904,261.8773,6858.0
2024-07-24 13:00:00,263.79,263.8,263.11,263.8,5934.0,262.1158,262.1258,261.4401,262.1258,5934.0
2024-07-24 13:10:00,263.86,263.95,262.93,263.0,5317.0,262.1854,262.2748,261.2613,261.3308,5317.0
2024-07-24 13:20:00,263.0,263.08,262.57,262.91,4529.0,261.3308,261.4103,260.9036,261.2414,4529.0
2024-07-24 13:30:00,262.79,263.29,262.56,263.07,8417.0,261.1222,261.619,260.8936,261.4004,8417.0
2024-07-24 13:40:00,263.08,263.19,262.79,262.79,5770.0,261.4103,261.5196,261.1222,261.1222,5770.0
2024-07-24 13:50:00,262.92,263.48,262.8,263.11,24299.0,261.2513,261.8078,261.1321,261.4401,24299.0
2024-07-24 14:00:00,263.19,263.98,263.17,263.83,5000.0,261.5196,262.3046,261.4997,262.1556,5000.0
2024-07-24 14:10:00,263.98,264.36,263.7,263.81,8703.0,262.3046,262.6822,262.0264,262.1357,8703.0
2024-07-24 14:20:00,263.87,263.87,263.37,263.54,2607.0,262.1953,262.1953,261.6985,261.8674,2607.0
2024-07-24 14:30:00,263.69,263.92,263.33,263.35,2899.0,262.0164,262.245,261.6587,261.6786,2899.0
2024-07-24 14:40:00,263.47,263.8,263.3,263.48,4668.0,261.7978,262.1258,261.6289,261.8078,4668.0
2024-07-24 14:50:00,263.3,263.77,263.15,263.62,3707.0,261.6289,262.0959,261.4799,261.9469,3707.0
2024-07-24 15:00:00,263.61,263.73,263.13,263.13,4021.0,261.937,262.0562,261.46,261.46,4021.0
2024-07-24 15:10:00,263.13,263.65,263.13,263.29,5090.0,261.46,261.9767,261.46,261.619,5090.0
2024-07-24 15:20:00,263.36,263.51,262.97,262.97,4034.0,261.6885,261.8376,261.301,261.301,4034.0
2024-07-24 15:30:00,262.97,263.32,262.89,262.89,10479.0,261.301,261.6488,261.2215,261.2215,10479.0
2024-07-24 15:40:00,262.89,263.23,261.44,261.56,12912.0,261.2215,261.5594,259.7807,259.9,12912.0
2024-07-24 15:50:00,261.3,261.69,260.11,261.1,43593.0,259.6416,260.0291,258.4592,259.4429,43593.0
2024-07-25 09:30:00,263.05,263.95,262.69,262.69,4753.0,261.3805,262.2748,261.0228,261.0228,4753.0
2024-07-25 09:40:00,263.52,267.35,263.52,267.35,8459.0,261.8475,265.6532,261.8475,265.6532,8459.0
2024-07-25 09:50:00,268.06,270.35,267.82,269.64,6651.0,266.3587,268.6342,266.1202,267.9287,6651.0
2024-07-25 10:00:00,269.27,269.27,267.12,267.2,7454.0,267.561,267.561,265.4247,265.5042,7454.0
2024-07-25 10:10:00,267.25,268.37,266.44,268.37,4773.0,265.5539,266.6667,264.749,266.6667,4773.0
2024-07-25 10:20:00,268.5,270.18,268.42,269.34,7369.0,266.7959,268.4653,266.7164,267.6306,7369.0
2024-07-25 10:30:00,269.03,269.59,268.47,268.49,4189.0,267.3226,267.879,266.7661,266.786,4189.0
2024-07-25 10:40:00,268.5,270.34,268.34,270.16,3659.0,266.7959,268.6242,266.6369,268.4454,3659.0
2024-07-25 10:50:00,270.26,270.76,269.84,270.76,8735.0,268.5448,269.0416,268.1274,269.0416,8735.0
2024-07-25 11:00:00,270.9,271.61,270.53,271.22,4816.0,269.1807,269.8862,268.813,269.4987,4816.0
2024-07-25 11:10:00,271.21,272.17,271.0,271.94,4273.0,269.4887,270.4426,269.2801,270.2141,4273.0
2024-07-25 11:20:00,271.57,271.99,270.55,270.75,6668.0,269.8464,270.2638,268.8329,269.0316,6668.0
2024-07-25 11:30:00,270.73,270.79,270.27,270.62,4578.0,269.0118,269.0714,268.5547,268.9025,4578.0
2024-07-25 11:40:00,270.48,271.23,270.27,271.05,10637.0,268.7634,269.5086,268.5547,269.3297,10637.0
2024-07-25 11:50:00,271.1,271.42,270.9,271.16,2082.0,269.3794,269.6974,269.1807,269.439,2082.0
2024-07-25 12:00:00,271.27,271.45,271.02,271.05,3290.0,269.5483,269.7272,269.2999,269.3297,3290.0
2024-07-25 12:10:00,271.04,272.01,270.98,272.01,1150.0,269.3198,270.2836,269.2602,270.2836,1150.0
2024-07-25 12:20:00,271.88,272.34,271.79,272.34,3343.0,270.1545,270.6115,270.065,270.6115,3343.0
2024-07-25 12:30:00,272.15,272.56,272.04,272.56,3714.0,270.4228,270.8302,270.3135,270.8302,3714.0
2024-07-25 12:40:00,272.62,273.27,272.62,272.81,3575.0,270.8898,271.5356,270.8898,271.0786,3575.0
2024-07-25 12:50:00,272.78,273.0,272.62,272.76,1100.0,271.0488,271.2674,270.8898,271.0289,1100.0
2024-07-25 13:00:00,272.82,273.51,272.82,273.34,3160.0,271.0885,271.7741,271.0885,271.6052,3160.0
2024-07-25 13:10:00,273.46,273.68,272.83,272.84,2739.0,271.7244,271.943,271.0984,271.1084,2739.0
2024-07-25 13:20:00,272.91,272.93,271.57,271.57,7866.0,271.1779,271.1978,269.8464,269.8464,7866.0
2024-07-25 13:30:00,271.59,271.73,271.29,271.71,1600.0,269.8663,270.0054,269.5682,269.9855,1600.0
2024-07-25 13:40:00,271.66,271.66,270.66,270.73,5178.0,269.9359,269.9359,268.9422,269.0118,5178.0
2024-07-25 13:50:00,270.65,271.1,270.43,270.92,2790.0,268.9323,269.3794,268.7137,269.2006,2790.0
2024-07-25 14:00:00,270.91,270.91,270.49,270.69,3329.0,269.1906,269.1906,268.7733,268.972,3329.0
2024-07-25 14:10:00,270.86,271.42,270.82,271.28,4903.0,269.1409,269.6974,269.1012,269.5583,4903.0
2024-07-25 14:20:00,271.26,271.39,270.42,270.42,3150.0,269.5384,269.6676,268.7037,268.7037,3150.0
2024-07-25 14:30:00,270.49,270.94,269.93,269.93,2616.0,268.7733,269.2204,268.2168,268.2168,2616.0
2024-07-25 14:40:00,269.78,269.9,268.32,268.4,6770.0,268.0678,268.187,266.6171,266.6966,6770.0
2024-07-25 14:50:00,268.39,268.51,267.68,267.69,5098.0,266.6866,266.8059,265.9811,265.9911,5098.0
2024-07-25 15:00:00,267.78,268.01,267.74,268.0,1408.0,266.0805,266.309,266.0407,266.2991,1408.0
2024-07-25 15:10:00,267.88,268.6,267.72,268.6,7499.0,266.1799,266.8953,266.0209,266.8953,7499.0
2024-07-25 15:20:00,268.6,268.94,268.3,268.69,7519.0,266.8953,267.2331,266.5972,266.9847,7519.0
2024-07-25 15:30:00,268.72,268.89,267.82,267.85,11821.0,267.0145,267.1834,266.1202,266.15,11821.0
2024-07-25 15:40:00,267.76,268.67,267.76,268.67,15668.0,266.0606,266.9648,266.0606,266.9648,15668.0
2024-07-25 15:50:00,268.86,268.87,267.27,267.61,53459.0,267.1536,267.1636,265.5737,265.9116,53459.0
2024-07-26 09:30:00,270.73,271.51,268.87,269.43,12307.0,269.0118,269.7868,267.1636,267.72,12307.0
2024-07-26 09:40:00,268.91,270.44,267.54,269.88,4120.0,267.2033,268.7236,265.842,268.1672,4120.0
2024-07-26 09:50:00,269.83,271.16,269.54,269.95,8606.0,268.1175,269.439,267.8293,268.2367,8606.0
2024-07-26 10:00:00,269.87,271.29,269.62,269.75,6077.0,268.1572,269.5682,267.9088,268.038,6077.0
2024-07-26 10:10:00,269.96,270.86,269.63,270.25,4651.0,268.2467,269.1409,267.9187,268.5348,4651.0
2024-07-26 10:20:00,270.28,271.52,270.27,270.92,4783.0,268.5646,269.7968,268.5547,269.2006,4783.0
2024-07-26 10:30:00,269.76,269.76,267.41,268.0,4616.0,268.0479,268.0479,265.7128,266.2991,4616.0
2024-07-26 10:40:00,267.71,268.16,267.36,267.67,2956.0,266.0109,266.4581,265.6632,265.9712,2956.0
2024-07-26 10:50:00,267.07,267.79,266.76,267.69,4503.0,265.375,266.0904,265.067,265.9911,4503.0
2024-07-26 11:00:00,267.77,268.09,267.46,267.66,4054.0,266.0706,266.3885,265.7625,265.9613,4054.0
2024-07-26 11:10:00,267.69,268.09,267.63,267.75,3866.0,265.9911,266.3885,265.9314,266.0507,3866.0
2024-07-26 11:20:00,267.88,268.29,267.64,267.75,2868.0,266.1799,266.5873,265.9414,266.0507,2868.0
2024-07-26 11:30:00,267.92,268.85,267.89,268.61,5228.0,266.2196,267.1437,266.1898,266.9052,5228.0
2024-07-26 11:40:00,268.56,269.05,268.56,268.88,4140.0,266.8555,267.3424,266.8555,267.1735,4140.0
2024-07-26 11:50:00,268.96,269.82,268.95,269.82,3094.0,267.253,268.1075,267.2431,268.1075,3094.0
2024-07-26 12:00:00,269.61,270.08,269.51,269.75,3726.0,267.8989,268.3659,267.7995,268.038,3726.0
2024-07-26 12:10:00,269.89,269.91,269.26,269.66,3181.0,268.1771,268.197,267.5511,267.9486,3181.0
2024-07-26 12:20:00,269.24,269.37,269.04,269.37,600.0,267.5312,267.6604,267.3325,267.6604,600.0
2024-07-26 12:30:00,269.28,269.99,268.64,269.05,11837.0,267.571,268.2765,266.935,267.3424,11837.0
2024-07-26 12:40:00,269.45,270.82,269.27,270.32,5832.0,267.7399,269.1012,267.561,268.6044,5832.0
2024-07-26 12:50:00,270.32,270.33,270.06,270.2,1934.0,268.6044,268.6143,268.346,268.4851,1934.0
2024-07-26 13:00:00,270.2,270.52,270.12,270.3,5735.0,268.4851,268.8031,268.4056,268.5845,5735.0
2024-07-26 13:10:00,270.26,270.71,270.25,270.52,2998.0,268.5448,268.9919,268.5348,268.8031,2998.0
2024-07-26 13:20:00,270.59,271.18,270.57,271.06,3044.0,268.8727,269.4589,268.8528,269.3397,3044.0
2024-07-26 13:30:00,271.06,271.08,269.98,270.37,10289.0,269.3397,269.3595,268.2665,268.6541,10289.0
2024-07-26 13:40:00,270.38,270.78,270.02,270.4,3249.0,268.664,269.0615,268.3063,268.6839,3249.0
2024-07-26 13:50:00,270.3,270.95,270.28,270.91,3370.0,268.5845,269.2304,268.5646,269.1906,3370.0
2024-07-26 14:00:00,270.93,270.93,270.18,270.38,4498.0,269.2105,269.2105,268.4653,268.664,4498.0
2024-07-26 14:10:00,270.31,270.46,269.91,270.09,5127.0,268.5944,268.7435,268.197,268.3758,5127.0
2024-07-26 14:20:00,269.9,270.08,269.78,269.78,4812.0,268.187,268.3659,268.0678,268.0678,4812.0
2024-07-26 14:30:00,269.78,269.93,269.43,269.74,3072.0,268.0678,268.2168,267.72,268.0281,3072.0
2024-07-26 14:40:00,269.77,270.15,269.49,269.91,5725.0,268.0579,268.4354,267.7796,268.197,5725.0
2024-07-26 14:50:00,270.01,270.26,269.5,269.92,4502.0,268.2963,268.5448,267.7896,268.2069,4502.0
2024-07-26 15:00:00,269.73,270.43,269.72,270.42,1463.0,268.0181,268.7137,268.0082,268.7037,1463.0
2024-07-26 15:10:00,270.7,271.14,270.52,271.14,2426.0,268.982,269.4192,268.8031,269.4192,2426.0
2024-07-26 15:20:00,271.22,271.97,271.22,271.36,16531.0,269.4987,270.2439,269.4987,269.6378,16531.0
2024-07-26 15:30:00,271.36,271.44,270.26,270.6,5992.0,269.6378,269.7173,268.5448,268.8826,5992.0
2024-07-26 15:40:00,270.74,272.26,270.7,272.13,19784.0,269.0217,270.5321,268.982,270.4029,19784.0
2024-07-26 15:50:00,272.11,272.32,270.6,271.72,93495.0,270.383,270.5917,268.8826,269.9955,93495.0
2024-07-29 09:30:00,272.44,272.84,271.11,271.53,6043.0,270.7109,271.1084,269.3894,269.8067,6043.0
2024-07-29 09:40:00,271.82,272.95,271.82,272.32,7885.0,270.0949,271.2177,270.0949,270.5917,7885.0
2024-07-29 09:50:00,272.28,273.69,272.15,273.69,3811.0,270.5519,271.953,270.4228,271.953,3811.0
2024-07-29 10:00:00,274.06,275.0,273.21,273.73,10613.0,272.3206,273.2547,271.476,271.9927,10613.0
2024-07-29 10:10:00,273.72,273.79,272.98,272.98,3894.0,271.9828,272.0523,271.2475,271.2475,3894.0
2024-07-29 10:20:00,272.86,273.36,272.15,272.16,2000.0,271.1282,271.6251,270.4228,270.4327,2000.0
2024-07-29 10:30:00,272.16,272.16,271.18,271.99,3321.0,270.4327,270.4327,269.4589,270.2638,3321.0
2024-07-29 10:40:00,272.16,272.45,271.91,272.29,3802.0,270.4327,270.7209,270.1843,270.5619,3802.0
2024-07-29 10:50:00,272.29,273.06,272.29,272.85,4218.0,270.5619,271.327,270.5619,271.1183,4218.0
2024-07-29 11:00:00,272.84,273.27,272.7,272.87,4467.0,271.1084,271.5356,270.9693,271.1382,4467.0
2024-07-29 11:10:00,272.91,273.37,272.77,273.37,14972.0,271.1779,271.635,271.0388,271.635,14972.0
2024-07-29 11:20:00,273.46,274.41,273.45,273.64,15335.0,271.7244,272.6684,271.7145,271.9033,15335.0
2024-07-29 11:30:00,273.62,273.64,272.68,273.64,5731.0,271.8834,271.9033,270.9494,271.9033,5731.0
2024-07-29 11:40:00,273.62,274.28,273.1,274.24,3494.0,271.8834,272.5392,271.3667,272.4995,3494.0
2024-07-29 11:50:00,274.16,274.39,273.9,274.39,4041.0,272.42,272.6485,272.1616,272.6485,4041.0
2024-07-29 12:00:00,274.62,275.2,274.52,275.1,3799.0,272.8771,273.4534,272.7777,273.354,3799.0
2024-07-29 12:10:00,275.21,276.27,275.19,275.97,6156.0,273.4633,274.5166,273.4435,274.2185,6156.0
2024-07-29 12:20:00,276.12,276.12,275.15,275.33,5448.0,274.3676,274.3676,273.4037,273.5826,5448.0
2024-07-29 12:30:00,275.46,275.52,275.08,275.22,2926.0,273.7117,273.7714,273.3342,273.4733,2926.0
2024-07-29 12:40:00,275.06,275.07,274.64,275.06,2828.0,273.3143,273.3242,272.897,273.3143,2828.0
2024-07-29 12:50:00,274.8,274.8,273.96,274.19,5226.0,273.0559,273.0559,272.2213,272.4498,5226.0
2024-07-29 13:00:00,274.34,274.66,274.02,274.37,2238.0,272.5989,272.9168,272.2809,272.6287,2238.0
2024-07-29 13:10:00,274.2,274.67,274.19,274.65,3861.0,272.4597,272.9268,272.4498,272.9069,3861.0
2024-07-29 13:20:00,274.67,274.8,273.69,273.69,4333.0,272.9268,273.0559,271.953,271.953,4333.0
2024-07-29 13:30:00,273.69,274.04,273.57,273.71,4254.0,271.953,272.3008,271.8337,271.9729,4254.0
2024-07-29 13:40:00,273.85,274.1,273.78,274.0,2981.0,272.112,272.3604,272.0424,272.261,2981.0
2024-07-29 13:50:00,274.0,274.65,274.0,274.65,2227.0,272.261,272.9069,272.261,272.9069,2227.0
2024-07-29 14:00:00,274.59,274.59,274.07,274.07,3497.0,272.8473,272.8473,272.3306,272.3306,3497.0
2024-07-29 14:10:00,274.13,274.39,274.0,274.32,2610.0,272.3902,272.6485,272.261,272.579,2610.0
2024-07-29 14:20:00,274.39,274.55,274.35,274.36,1290.0,272.6485,272.8075,272.6088,272.6187,1290.0
2024-07-29 14:30:00,274.35,274.46,273.94,274.05,2013.0,272.6088,272.7181,272.2014,272.3107,2013.0
2024-07-29 14:40:00,274.17,274.53,273.99,274.02,4189.0,272.4299,272.7877,272.2511,272.2809,4189.0
2024-07-29 14:50:00,273.97,274.42,273.95,274.41,2373.0,272.2312,272.6783,272.2113,272.6684,2373.0
2024-07-29 15:00:00,274.27,275.08,274.26,274.63,4733.0,272.5293,273.3342,272.5194,272.887,4733.0
2024-07-29 15:10:00,274.58,274.9,274.53,274.9,3538.0,272.8373,273.1553,272.7877,273.1553,3538.0
2024-07-29 15:20:00,275.0,275.2,274.96,274.96,4666.0,273.2547,273.4534,273.2149,273.2149,4666.0
2024-07-29 15:30:00,274.89,275.48,274.73,275.37,5521.0,273.1454,273.7316,272.9864,273.6223,5521.0
2024-07-29 15:40:00,275.37,275.37,274.69,274.94,13909.0,273.6223,273.6223,272.9466,273.195,13909.0
2024-07-29 15:50:00,274.88,275.38,273.88,273.94,70679.0,273.1354,273.6323,272.1418,272.2014,70679.0
2024-07-30 09:30:00,276.99,277.5,272.7,277.5,5141.0,275.232,275.7388,270.9693,275.7388,5141.0
2024-07-30 09:40:00,279.12,279.4,278.22,279.02,8390.0,277.3485,277.6267,276.4542,277.2492,8390.0
2024-07-30 09:50:00,279.02,280.27,277.94,278.2,13503.0,277.2492,278.4912,276.176,276.4344,13503.0
2024-07-30 10:00:00,278.38,278.67,276.59,277.57,7327.0,276.6132,276.9014,274.8346,275.8084,7327.0
2024-07-30 10:10:00,277.35,278.02,276.87,276.87,6162.0,275.5898,276.2555,275.1128,275.1128,6162.0
2024-07-30 10:20:00,277.01,277.47,276.59,277.44,5022.0,275.2519,275.709,274.8346,275.6792,5022.0
2024-07-30 10:30:00,277.42,277.85,276.81,277.36,7546.0,275.6593,276.0866,275.0532,275.5997,7546.0
2024-07-30 10:40:00,277.12,277.71,277.06,277.31,3708.0,275.3612,275.9475,275.3016,275.55,3708.0
2024-07-30 10:50:00,277.32,277.5,277.02,277.02,4293.0,275.5599,275.7388,275.2618,275.2618,4293.0
2024-07-30 11:00:00,277.03,277.2,276.04,276.54,3322.0,275.2718,275.4407,274.2881,274.7849,3322.0
2024-07-30 11:10:00,276.52,276.8,276.13,276.8,6354.0,274.765,275.0432,274.3775,275.0432,6354.0
2024-07-30 11:20:00,276.76,277.04,276.21,276.63,7786.0,275.0035,275.2817,274.457,274.8743,7786.0
2024-07-30 11:30:00,276.68,276.79,275.85,276.13,7258.0,274.924,275.0333,274.0993,274.3775,7258.0
2024-07-30 11:40:00,275.97,276.06,275.73,275.85,5289.0,274.2185,274.3079,273.98,274.0993,5289.0
2024-07-30 11:50:00,275.82,275.82,275.42,275.55,3252.0,274.0695,274.0695,273.672,273.8012,3252.0
2024-07-30 12:00:00,275.94,276.16,275.41,276.16,6210.0,274.1887,274.4073,273.6621,274.4073,6210.0
2024-07-30 12:10:00,276.26,276.44,275.93,276.17,6071.0,274.5067,274.6855,274.1788,274.4172,6071.0
2024-07-30 12:20:00,276.17,276.21,275.89,276.11,5650.0,274.4172,274.457,274.139,274.3576,5650.0
2024-07-30 12:30:00,276.1,276.46,276.04,276.29,6356.0,274.3477,274.7054,274.2881,274.5365,6356.0
2024-07-30 12:40:00,276.29,277.13,276.27,276.81,18752.0,274.5365,275.3711,274.5166,275.0532,18752.0
2024-07-30 12:50:00,276.81,276.99,275.01,275.06,10840.0,275.0532,275.232,273.2646,273.3143,10840.0
2024-07-30 13:00:00,275.1,275.58,274.56,275.58,3998.0,273.354,273.831,272.8175,273.831,3998.0
2024-07-30 13:10:00,275.69,276.17,275.38,275.97,3076.0,273.9403,274.4172,273.6323,274.2185,3076.0
2024-07-30 13:20:00,276.13,276.56,275.87,276.0,14176.0,274.3775,274.8048,274.1191,274.2483,14176.0
2024-07-30 13:30:00,276.0,276.32,275.76,276.32,2348.0,274.2483,274.5663,274.0098,274.5663,2348.0
2024-07-30 13:40:00,276.25,276.39,276.04,276.39,1950.0,274.4967,274.6358,274.2881,274.6358,1950.0
2024-07-30 13:50:00,276.28,276.43,276.12,276.38,2889.0,274.5265,274.6756,274.3676,274.6259,2889.0
2024-07-30 14:00:00,276.38,276.81,276.3,276.81,3279.0,274.6259,275.0532,274.5464,275.0532,3279.0
2024-07-30 14:10:00,276.81,277.36,276.66,277.36,2517.0,275.0532,275.5997,274.9041,275.5997,2517.0
2024-07-30 14:20:00,277.27,277.54,276.81,276.87,8105.0,275.5103,275.7785,275.0532,275.1128,8105.0
2024-07-30 14:30:00,277.0,277.53,276.87,277.36,2657.0,275.242,275.7686,275.1128,275.5997,2657.0
2024-07-30 14:40:00,277.36,277.53,276.95,276.95,5564.0,275.5997,275.7686,275.1923,275.1923,5564.0
2024-07-30 14:50:00,276.86,277.4,276.86,277.37,3636.0,275.1029,275.6394,275.1029,275.6096,3636.0
2024-07-30 15:00:00,277.45,277.45,276.51,276.94,3484.0,275.6891,275.6891,274.7551,275.1824,3484.0
2024-07-30 15:10:00,276.93,277.31,276.79,277.31,4609.0,275.1724,275.55,275.0333,275.55,4609.0
2024-07-30 15:20:00,277.31,277.66,276.86,277.0,21031.0,275.55,275.8978,275.1029,275.242,21031.0
2024-07-30 15:30:00,276.86,277.81,276.86,277.73,7198.0,275.1029,276.0468,275.1029,275.9673,7198.0
2024-07-30 15:40:00,277.69,279.0,277.69,278.86,14732.0,275.9276,277.2293,275.9276,277.0902,14732.0
2024-07-30 15:50:00,278.99,279.3,278.21,278.27,52872.0,277.2193,277.5274,276.4443,276.5039,52872.0
2024-07-31 09:30:00,280.0,280.49,278.51,278.86,11232.0,278.2229,278.7098,276.7424,277.0902,11232.0
2024-07-31 09:40:00,279.13,279.13,277.3,278.13,2892.0,277.3585,277.3585,275.5401,276.3648,2892.0
2024-07-31 09:50:00,277.98,278.06,276.29,276.76,4804.0,276.2158,276.2952,274.5365,275.0035,4804.0
2024-07-31 10:00:00,277.24,278.05,276.72,277.73,7872.0,275.4805,276.2853,274.9638,275.9673,7872.0
2024-07-31 10:10:00,278.26,279.52,278.2,278.97,2156.0,276.494,277.746,276.4344,277.1995,2156.0
2024-07-31 10:20:00,278.52,278.6,278.07,278.08,2212.0,276.7523,276.8318,276.3052,276.3151,2212.0
2024-07-31 10:30:00,278.08,279.13,277.78,278.43,3790.0,276.3151,277.3585,276.017,276.6629,3790.0
2024-07-31 10:40:00,278.44,279.54,278.21,279.42,4529.0,276.6728,277.7659,276.4443,277.6466,4529.0
2024-07-31 10:50:00,279.44,279.44,278.72,278.84,3563.0,277.6665,277.6665,276.9511,277.0703,3563.0
2024-07-31 11:00:00,278.52,280.0,278.52,280.0,7249.0,276.7523,278.2229,276.7523,278.2229,7249.0
2024-07-31 11:10:00,279.92,279.98,279.38,279.69,3463.0,278.1434,278.2031,277.6069,277.9149,3463.0
2024-07-31 11:20:00,279.97,280.16,279.76,280.0,1638.0,278.1931,278.3819,277.9845,278.2229,1638.0
2024-07-31 11:30:00,280.12,280.7,279.79,280.19,3000.0,278.3422,278.9185,278.0143,278.4117,3000.0
2024-07-31 11:40:00,280.22,280.28,280.0,280.04,831.0,278.4415,278.5012,278.2229,278.2627,831.0
2024-07-31 11:50:00,280.05,280.06,279.75,280.03,1309.0,278.2726,278.2826,277.9745,278.2527,1309.0
2024-07-31 12:00:00,280.42,280.42,280.0,280.29,2367.0,278.6403,278.6403,278.2229,278.5111,2367.0
2024-07-31 12:10:00,280.3,280.31,279.7,279.72,1745.0,278.521,278.531,277.9248,277.9447,1745.0
2024-07-31 12:20:00,279.87,280.76,279.86,280.48,4392.0,278.0938,278.9781,278.0838,278.6999,4392.0
2024-07-31 12:30:00,280.49,280.75,280.44,280.66,4945.0,278.7098,278.9682,278.6601,278.8787,4945.0
2024-07-31 12:40:00,280.6,280.96,280.59,280.91,3448.0,278.8191,279.1768,278.8092,279.1272,3448.0
2024-07-31 12:50:00,281.02,281.1,280.61,280.73,4205.0,279.2365,279.316,278.8291,278.9483,4205.0
2024-07-31 13:00:00,280.59,281.28,280.56,280.82,2258.0,278.8092,279.4948,278.7794,279.0377,2258.0
2024-07-31 13:10:00,280.87,281.24,280.73,281.1,1948.0,279.0874,279.4551,278.9483,279.316,1948.0
2024-07-31 13:20:00,280.71,281.08,280.54,280.9,3900.0,278.9284,279.2961,278.7595,279.1172,3900.0
2024-07-31 13:30:00,280.79,280.79,279.99,279.99,2400.0,279.0079,279.0079,278.213,278.213,2400.0
2024-07-31 13:40:00,279.89,280.14,279.66,279.86,1487.0,278.1136,278.362,277.8851,278.0838,1487.0
2024-07-31 13:50:00,280.07,280.64,280.07,280.43,1507.0,278.2925,278.8589,278.2925,278.6502,1507.0
2024-07-31 14:00:00,280.22,280.34,279.27,279.27,5125.0,278.4415,278.5608,277.4976,277.4976,5125.0
2024-07-31 14:10:00,279.31,279.92,279.08,279.7,5621.0,277.5373,278.1434,277.3088,277.9248,5621.0
2024-07-31 14:20:00,279.92,279.95,279.54,279.72,2632.0,278.1434,278.1733,277.7659,277.9447,2632.0
2024-07-31 14:30:00,279.71,280.28,279.38,279.81,4234.0,277.9348,278.5012,277.6069,278.0341,4234.0
2024-07-31 14:40:00,279.93,281.18,279.77,281.18,6838.0,278.1534,279.3954,277.9944,279.3954,6838.0
2024-07-31 14:50:00,281.0,281.88,280.97,281.61,7075.0,279.2166,280.091,279.1868,279.8227,7075.0
2024-07-31 15:00:00,281.95,282.5,281.32,281.56,8829.0,280.1606,280.7071,279.5346,279.773,8829.0
2024-07-31 15:10:00,281.17,281.69,280.2,280.2,6333.0,279.3855,279.9022,278.4217,278.4217,6333.0
2024-07-31 15:20:00,280.24,280.9,278.84,278.99,6572.0,278.4614,279.1172,277.0703,277.2193,6572.0
2024-07-31 15:30:00,278.96,280.0,278.57,279.47,19625.0,277.1895,278.2229,276.802,277.6963,19625.0
2024-07-31 15:40:00,279.56,280.76,279.4,280.52,16849.0,277.7857,278.9781,277.6267,278.7396,16849.0
2024-07-31 15:50:00,280.46,280.74,279.16,279.2,65310.0,278.68,278.9582,277.3883,277.428,65310.0
2024-08-01 09:30:00,278.6,282.96,278.6,282.96,8725.0,276.8318,281.1641,276.8318,281.1641,8725.0
2024-08-01 09:40:00,282.96,284.01,282.53,284.0,1990.0,281.1641,282.2075,280.7369,282.1975,1990.0
2024-08-01 09:50:00,284.71,284.71,282.24,282.24,17925.0,282.903,282.903,280.4487,280.4487,17925.0
2024-08-01 10:00:00,282.82,284.29,282.06,282.42,6839.0,281.025,282.4857,280.2699,280.6276,6839.0
2024-08-01 10:10:00,282.66,284.49,282.66,283.15,6194.0,280.8661,282.6844,280.8661,281.3529,6194.0
2024-08-01 10:20:00,282.87,283.73,282.15,282.55,23395.0,281.0747,281.9293,280.3593,280.7568,23395.0
2024-08-01 10:30:00,282.32,282.45,279.79,279.85,10201.0,280.5282,280.6574,278.0143,278.0739,10201.0
2024-08-01 10:40:00,279.56,279.96,278.8,278.9,7348.0,277.7857,278.1832,277.0306,277.1299,7348.0
2024-08-01 10:50:00,279.0,279.22,278.26,278.67,4969.0,277.2293,277.4479,276.494,276.9014,4969.0
2024-08-01 11:00:00,278.55,278.57,277.27,278.27,8170.0,276.7821,276.802,275.5103,276.5039,8170.0
2024-08-01 11:10:00,278.27,279.83,277.69,279.56,8619.0,276.5039,278.054,275.9276,277.7857,8619.0
2024-08-01 11:20:00,279.96,279.96,278.28,278.42,5684.0,278.1832,278.1832,276.5139,276.653,5684.0
2024-08-01 11:30:00,278.42,278.9,277.82,277.84,3647.0,276.653,277.1299,276.0568,276.0766,3647.0
2024-08-01 11:40:00,277.59,278.11,277.08,277.37,5145.0,275.8282,276.3449,275.3215,275.6096,5145.0
2024-08-01 11:50:00,277.64,279.15,277.61,278.75,5861.0,275.8779,277.3783,275.8481,276.9809,5861.0
2024-08-01 12:00:00,278.94,279.54,278.45,278.9,4389.0,277.1697,277.7659,276.6828,277.1299,4389.0
2024-08-01 12:10:00,278.87,280.28,278.41,279.4,12157.0,277.1001,278.5012,276.643,277.6267,12157.0
2024-08-01 12:20:00,279.79,280.29,278.89,279.63,14833.0,278.0143,278.5111,277.12,277.8553,14833.0
2024-08-01 12:30:00,279.34,279.91,279.32,279.66,3667.0,277.5671,278.1335,277.5473,277.8851,3667.0
2024-08-01 12:40:00,279.45,279.53,279.0,279.15,4006.0,277.6764,277.7559,277.2293,277.3783,4006.0
2024-08-01 12:50:00,279.16,279.38,278.89,278.92,12835.0,277.3883,277.6069,277.12,277.1498,12835.0
2024-08-01 13:00:00,278.87,278.93,278.14,278.29,7113.0,277.1001,277.1597,276.3747,276.5238,7113.0
2024-08-01 13:10:00,278.34,278.8,277.5,277.5,9575.0,276.5735,277.0306,275.7388,275.7388,9575.0
2024-08-01 13:20:00,277.5,277.83,277.2,277.71,3486.0,275.7388,276.0667,275.4407,275.9475,3486.0
2024-08-01 13:30:00,277.45,277.57,276.76,277.04,9806.0,275.6891,275.8084,275.0035,275.2817,9806.0
2024-08-01 13:40:00,277.01,277.88,276.99,277.59,12084.0,275.2519,276.1164,275.232,275.8282,12084.0
2024-08-01 13:50:00,277.57,279.22,277.5,279.22,5247.0,275.8084,277.4479,275.7388,277.4479,5247.0
2024-08-01 14:00:00,279.21,279.6,278.77,278.77,9280.0,277.4379,277.8255,277.0007,277.0007,9280.0
2024-08-01 14:10:00,278.65,278.86,278.25,278.25,4913.0,276.8815,277.0902,276.484,276.484,4913.0
2024-08-01 14:20:00,278.28,279.07,278.06,278.06,2544.0,276.5139,277.2988,276.2952,276.2952,2544.0
2024-08-01 14:30:00,278.06,278.27,277.45,278.08,3575.0,276.2952,276.5039,275.6891,276.3151,3575.0
2024-08-01 14:40:00,278.36,278.51,277.75,277.78,3224.0,276.5933,276.7424,275.9872,276.017,3224.0
2024-08-01 14:50:00,277.72,278.22,277.71,278.22,2863.0,275.9574,276.4542,275.9475,276.4542,2863.0
2024-08-01 15:00:00,278.13,278.34,277.53,278.34,6397.0,276.3648,276.5735,275.7686,276.5735,6397.0
2024-08-01 15:10:00,278.31,279.27,278.2,279.26,8359.0,276.5437,277.4976,276.4344,277.4876,8359.0
2024-08-01 15:20:00,279.5,280.05,278.93,280.05,8708.0,277.7261,278.2726,277.1597,278.2726,8708.0
2024-08-01 15:30:00,280.03,280.23,279.54,279.92,3851.0,278.2527,278.4515,277.7659,278.1434,3851.0
2024-08-01 15:40:00,279.78,281.33,279.78,281.32,19972.0,278.0043,279.5445,278.0043,279.5346,19972.0
2024-08-01 15:50:00,281.82,282.64,280.95,282.1,79619.0,280.0314,280.8462,279.1669,280.3096,79619.0
2024-08-02 09:30:00,277.88,282.38,277.67,282.0,40122.0,276.1164,280.5878,275.9077,280.2102,40122.0
2024-08-02 09:40:00,282.03,283.0,280.46,282.2,12728.0,280.2401,281.2039,278.68,280.409,12728.0
2024-08-02 09:50:00,281.88,282.39,279.87,281.39,33520.0,280.091,280.5978,278.0938,279.6041,33520.0
2024-08-02 10:00:00,281.36,283.68,280.91,281.19,32999.0,279.5743,281.8796,279.1272,279.4054,32999.0
2024-08-02 10:10:00,281.23,281.23,279.55,279.8,20745.0,279.4451,279.4451,277.7758,278.0242,20745.0
2024-08-02 10:20:00,280.06,280.78,279.56,280.56,38085.0,278.2826,278.998,277.7857,278.7794,38085.0
2024-08-02 10:30:00,280.47,281.15,280.0,280.85,10611.0,278.69,279.3656,278.2229,279.0675,10611.0
2024-08-02 10:40:00,280.62,281.57,280.39,281.0,21692.0,278.839,279.783,278.6105,279.2166,21692.0
2024-08-02 10:50:00,280.58,281.37,279.81,280.4,13397.0,278.7993,279.5842,278.0341,278.6204,13397.0
2024-08-02 11:00:00,280.15,280.39,279.19,279.94,39263.0,278.372,278.6105,277.4181,278.1633,39263.0
2024-08-02 11:10:00,279.78,280.52,279.27,279.57,30789.0,278.0043,278.7396,277.4976,277.7957,30789.0
2024-08-02 11:20:00,279.57,279.63,278.76,279.08,58109.0,277.7957,277.8553,276.9908,277.3088,58109.0
2024-08-02 11:30:00,279.24,281.48,279.21,281.11,13553.0,277.4678,279.6935,277.4379,279.3259,13553.0
2024-08-02 11:40:00,280.66,282.87,280.65,282.87,13414.0,278.8787,281.0747,278.8688,281.0747,13414.0
2024-08-02 11:50:00,282.82,283.53,281.71,282.17,17513.0,281.025,281.7305,279.9221,280.3792,17513.0
2024-08-02 12:00:00,281.75,282.65,281.52,282.03,5727.0,279.9618,280.8561,279.7333,280.2401,5727.0
2024-08-02 12:10:00,282.03,282.64,281.08,282.42,4220.0,280.2401,280.8462,279.2961,280.6276,4220.0
2024-08-02 12:20:00,282.79,284.13,282.79,283.19,14865.0,280.9952,282.3267,280.9952,281.3927,14865.0
2024-08-02 12:30:00,283.48,284.45,282.96,284.37,7628.0,281.6808,282.6447,281.1641,282.5652,7628.0
2024-08-02 12:40:00,284.71,285.68,284.14,285.04,27265.0,282.903,283.8669,282.3367,283.2309,27265.0
2024-08-02 12:50:00,285.31,285.31,281.83,282.48,28951.0,283.4992,283.4992,280.0413,280.6872,28951.0
2024-08-02 13:00:00,282.11,282.15,280.36,280.57,5257.0,280.3195,280.3593,278.5806,278.7893,5257.0
2024-08-02 13:10:00,280.6,281.93,280.6,281.31,3071.0,278.8191,280.1407,278.8191,279.5246,3071.0
2024-08-02 13:20:00,281.55,281.69,281.12,281.26,3050.0,279.7631,279.9022,279.3358,279.4749,3050.0
2024-08-02 13:30:00,281.01,281.55,280.6,281.13,16466.0,279.2265,279.7631,278.8191,279.3458,16466.0
2024-08-02 13:40:00,281.12,282.16,281.12,282.16,2583.0,279.3358,280.3692,279.3358,280.3692,2583.0
2024-08-02 13:50:00,282.34,283.03,282.16,282.5,4920.0,280.5481,281.2337,280.3692,280.7071,4920.0
2024-08-02 14:00:00,282.32,282.32,281.43,282.24,3097.0,280.5282,280.5282,279.6439,280.4487,3097.0
2024-08-02 14:10:00,282.19,282.29,281.74,282.01,1700.0,280.399,280.4984,279.9519,280.2202,1700.0
2024-08-02 14:20:00,281.77,282.82,281.77,282.41,6379.0,279.9817,281.025,279.9817,280.6176,6379.0
2024-08-02 14:30:00,282.75,283.66,282.75,283.55,5757.0,280.9555,281.8597,280.9555,281.7504,5757.0
2024-08-02 14:40:00,283.83,283.92,283.6,283.81,3355.0,282.0286,282.1181,281.8001,282.0088,3355.0
2024-08-02 14:50:00,283.81,284.99,283.81,284.62,7955.0,282.0088,283.1813,282.0088,282.8136,7955.0
2024-08-02 15:00:00,284.99,285.64,284.68,285.37,9792.0,283.1813,283.8271,282.8732,283.5589,9792.0
2024-08-02 15:10:00,285.32,285.43,284.69,285.14,8506.0,283.5092,283.6185,282.8832,283.3303,8506.0
2024-08-02 15:20:00,285.06,286.65,284.97,286.24,16755.0,283.2508,284.8307,283.1614,284.4233,16755.0
2024-08-02 15:30:00,286.39,287.14,285.9,286.09,19952.0,284.5724,285.3176,284.0855,284.2743,19952.0
2024-08-02 15:40:00,285.92,286.94,285.56,286.6,33524.0,284.1054,285.1189,283.7476,284.781,33524.0
2024-08-02 15:50:00,286.6,286.62,284.37,284.72,132753.0,284.781,284.8009,282.5652,282.913,132753.0
2024-08-05 09:30:00,279.39,279.39,274.66,276.84,13482.0,277.6168,277.6168,272.9168,275.083,13482.0
2024-08-05 09:40:00,277.06,280.05,275.85,279.93,30044.0,275.3016,278.2726,274.0993,278.1534,30044.0
2024-08-05 09:50:00,280.05,281.27,277.61,278.44,24871.0,278.2726,279.4849,275.8481,276.6728,24871.0
2024-08-05 10:00:00,278.44,281.95,278.44,280.19,36055.0,276.6728,280.1606,276.6728,278.4117,36055.0
2024-08-05 10:10:00,280.19,281.28,279.47,280.52,32032.0,278.4117,279.4948,277.6963,278.7396,32032.0
2024-08-05 10:20:00,280.4,282.09,279.74,280.1,34689.0,278.6204,280.2997,277.9646,278.3223,34689.0
2024-08-05 10:30:00,280.4,283.43,280.1,282.5,48328.0,278.6204,281.6312,278.3223,280.7071,48328.0
2024-08-05 10:40:00,282.42,283.7,281.84,281.97,30424.0,280.6276,281.8995,280.0513,280.1804,30424.0
2024-08-05 10:50:00,282.07,284.75,281.43,282.21,32266.0,280.2798,282.9428,279.6439,280.4189,32266.0
2024-08-05 11:00:00,282.44,284.08,281.79,283.91,18070.0,280.6474,282.277,280.0016,282.1081,18070.0
2024-08-05 11:10:00,283.94,284.34,282.82,284.05,19722.0,282.1379,282.5354,281.025,282.2472,19722.0
2024-08-05 11:20:00,284.05,285.32,283.54,283.86,48041.0,282.2472,283.5092,281.7405,282.0584,48041.0
2024-08-05 11:30:00,283.54,285.86,283.54,285.5,33891.0,281.7405,284.0457,281.7405,283.688,33891.0
2024-08-05 11:40:00,285.64,285.81,284.37,284.68,24063.0,283.8271,283.9961,282.5652,282.8732,24063.0
2024-08-05 11:50:00,284.97,285.43,283.89,285.14,35316.0,283.1614,283.6185,282.0882,283.3303,35316.0
2024-08-05 12:00:00,285.34,286.95,284.74,286.94,20325.0,283.529,285.1288,282.9329,285.1189,20325.0
2024-08-05 12:10:00,286.78,286.92,284.2,286.91,29237.0,284.9599,285.099,282.3963,285.0891,29237.0
2024-08-05 12:20:00,286.31,288.24,286.31,286.75,18963.0,284.4929,286.4106,284.4929,284.9301,18963.0
2024-08-05 12:30:00,286.72,287.0,285.46,285.5,13830.0,284.9003,285.1785,283.6483,283.688,13830.0
2024-08-05 12:40:00,285.85,286.22,284.6,284.86,13094.0,284.0358,284.4035,282.7937,283.0521,13094.0
2024-08-05 12:50:00,284.63,285.06,284.24,284.72,11695.0,282.8235,283.2508,282.436,282.913,11695.0
2024-08-05 13:00:00,284.42,284.91,281.87,281.87,19796.0,282.6149,283.1018,280.0811,280.0811,19796.0
2024-08-05 13:10:00,281.82,282.3,280.66,281.07,13465.0,280.0314,280.5083,278.8787,279.2861,13465.0
2024-08-05 13:20:00,281.15,282.33,281.07,281.97,14450.0,279.3656,280.5381,279.2861,280.1804,14450.0
2024-08-05 13:30:00,282.0,282.38,281.27,282.32,17127.0,280.2102,280.5878,279.4849,280.5282,17127.0
2024-08-05 13:40:00,282.04,282.39,281.45,282.37,7505.0,280.25,280.5978,279.6637,280.5779,7505.0
2024-08-05 13:50:00,282.17,282.78,280.71,280.71,4312.0,280.3792,280.9853,278.9284,278.9284,4312.0
2024-08-05 14:00:00,280.81,280.81,279.82,280.64,4953.0,279.0278,279.0278,278.0441,278.8589,4953.0
2024-08-05 14:10:00,280.8,281.5,280.4,281.5,4217.0,279.0179,279.7134,278.6204,279.7134,4217.0
2024-08-05 14:20:00,281.24,281.73,280.69,281.32,5037.0,279.4551,279.942,278.9086,279.5346,5037.0
2024-08-05 14:30:00,281.56,282.82,281.45,282.25,14941.0,279.773,281.025,279.6637,280.4587,14941.0
2024-08-05 14:40:00,282.25,282.3,281.26,281.48,12066.0,280.4587,280.5083,279.4749,279.6935,12066.0
2024-08-05 14:50:00,281.5,282.29,280.8,281.05,5528.0,279.7134,280.4984,279.0179,279.2663,5528.0
2024-08-05 15:00:00,281.02,281.65,280.41,280.44,8612.0,279.2365,279.8625,278.6303,278.6601,8612.0
2024-08-05 15:10:00,280.36,280.54,280.0,280.43,17020.0,278.5806,278.7595,278.2229,278.6502,17020.0
2024-08-05 15:20:00,280.6,281.4,280.54,281.18,8649.0,278.8191,279.614,278.7595,279.3954,8649.0
2024-08-05 15:30:00,281.18,281.51,280.55,281.42,27702.0,279.3954,279.7234,278.7694,279.6339,27702.0
2024-08-05 15:40:00,281.21,281.86,280.87,281.66,54341.0,279.4253,280.0711,279.0874,279.8724,54341.0
2024-08-05 15:50:00,281.59,281.86,278.32,278.47,217187.0,279.8028,280.0711,276.5536,276.7026,217187.0
2024-08-06 09:30:00,279.23,279.23,276.72,278.24,8726.0,277.4578,277.4578,274.9638,276.4741,8726.0
2024-08-06 09:40:00,279.04,279.7,278.23,279.69,7752.0,277.269,277.9248,276.4642,277.9149,7752.0
2024-08-06 09:50:00,279.69,282.25,279.69,282.15,4085.0,277.9149,280.4587,277.9149,280.3593,4085.0
2024-08-06 10:00:00,282.13,282.95,282.07,282.95,2266.0,280.3394,281.1542,280.2798,281.1542,2266.0
2024-08-06 10:10:00,284.09,284.09,283.04,283.82,4894.0,282.287,282.287,281.2436,282.0187,4894.0
2024-08-06 10:20:00,283.8,285.46,283.46,284.11,17286.0,281.9988,283.6483,281.661,282.3068,17286.0
2024-08-06 10:30:00,284.13,286.18,283.44,284.79,11681.0,282.3267,284.3637,281.6411,282.9825,11681.0
2024-08-06 10:40:00,285.11,286.19,285.06,286.19,4715.0,283.3005,284.3736,283.2508,284.3736,4715.0
2024-08-06 10:50:00,285.6,286.05,284.66,285.29,5101.0,283.7874,284.2345,282.8534,283.4794,5101.0
2024-08-06 11:00:00,285.43,286.14,284.7,285.6,11474.0,283.6185,284.324,282.8931,283.7874,11474.0
2024-08-06 11:10:00,285.46,285.49,284.1,284.24,23137.0,283.6483,283.6781,282.2969,282.436,23137.0
2024-08-06 11:20:00,284.01,284.16,282.67,282.97,21599.0,282.2075,282.3565,280.876,281.1741,21599.0
2024-08-06 11:30:00,282.79,284.49,282.78,284.48,5735.0,280.9952,282.6844,280.9853,282.6745,5735.0
2024-08-06 11:40:00,284.55,284.64,283.5,284.21,5464.0,282.7441,282.8335,281.7007,282.4062,5464.0
2024-08-06 11:50:00,284.66,285.41,284.62,285.15,4879.0,282.8534,283.5986,282.8136,283.3402,4879.0
2024-08-06 12:00:00,285.11,285.45,284.99,285.21,2229.0,283.3005,283.6383,283.1813,283.3999,2229.0
2024-08-06 12:10:00,285.19,285.47,284.76,284.96,3919.0,283.38,283.6582,282.9527,283.1515,3919.0
2024-08-06 12:20:00,284.94,284.95,283.71,283.94,3492.0,283.1316,283.1415,281.9094,282.1379,3492.0
2024-08-06 12:30:00,283.9,284.6,283.89,284.14,12310.0,282.0982,282.7937,282.0882,282.3367,12310.0
2024-08-06 12:40:00,284.28,284.4,283.72,284.03,4138.0,282.4758,282.595,281.9193,282.2274,4138.0
2024-08-06 12:50:00,284.3,284.66,284.07,284.42,24478.0,282.4956,282.8534,282.2671,282.6149,24478.0
2024-08-06 13:00:00,284.42,284.82,283.63,283.98,6855.0,282.6149,283.0123,281.8299,282.1777,6855.0
2024-08-06 13:10:00,283.43,284.0,283.43,283.71,1785.0,281.6312,282.1975,281.6312,281.9094,1785.0
2024-08-06 13:20:00,283.43,284.21,283.43,283.82,2973.0,281.6312,282.4062,281.6312,282.0187,2973.0
2024-08-06 13:30:00,284.09,284.56,283.82,284.35,12153.0,282.287,282.754,282.0187,282.5453,12153.0
2024-08-06 13:40:00,284.35,284.64,283.73,284.05,11262.0,282.5453,282.8335,281.9293,282.2472,11262.0
2024-08-06 13:50:00,284.05,284.73,284.04,284.3,13523.0,282.2472,282.9229,282.2373,282.4956,13523.0
2024-08-06 14:00:00,284.44,284.83,284.02,284.26,10637.0,282.6348,283.0223,282.2174,282.4559,10637.0
2024-08-06 14:10:00,284.25,284.66,283.94,284.56,16792.0,282.446,282.8534,282.1379,282.754,16792.0
2024-08-06 14:20:00,284.44,284.84,284.12,284.45,22323.0,282.6348,283.0322,282.3168,282.6447,22323.0
2024-08-06 14:30:00,284.47,285.21,284.3,284.82,21556.0,282.6646,283.3999,282.4956,283.0123,21556.0
2024-08-06 14:40:00,284.8,284.86,284.33,284.61,23684.0,282.9925,283.0521,282.5255,282.8037,23684.0
2024-08-06 14:50:00,284.61,285.08,283.67,283.75,101808.0,282.8037,283.2707,281.8696,281.9491,101808.0
2024-08-06 15:00:00,283.75,283.75,282.4,282.91,6127.0,281.9491,281.9491,280.6077,281.1145,6127.0
2024-08-06 15:10:00,282.99,283.25,282.16,282.36,14881.0,281.194,281.4523,280.3692,280.568,14881.0
2024-08-06 15:20:00,282.5,283.3,282.15,282.73,33194.0,280.7071,281.502,280.3593,280.9356,33194.0
2024-08-06 15:30:00,282.7,283.08,282.36,282.47,9567.0,280.9058,281.2834,280.568,280.6773,9567.0
2024-08-06 15:40:00,282.44,282.44,280.86,281.17,16651.0,280.6474,280.6474,279.0775,279.3855,16651.0
2024-08-06 15:50:00,281.02,281.68,279.69,279.91,97102.0,279.2365,279.8923,277.9149,278.1335,97102.0
2024-08-07 09:30:00,283.13,284.43,280.99,283.69,11417.0,281.3331,282.6248,279.2067,281.8895,11417.0
2024-08-07 09:40:00,283.29,285.32,282.69,283.22,16199.0,281.4921,283.5092,280.8959,281.4225,16199.0
2024-08-07 09:50:00,283.11,283.87,282.81,283.5,22106.0,281.3132,282.0684,281.0151,281.7007,22106.0
2024-08-07 10:00:00,283.65,284.33,282.86,284.02,13630.0,281.8498,282.5255,281.0648,282.2174,13630.0
2024-08-07 10:10:00,283.89,283.89,282.45,283.17,9464.0,282.0882,282.0882,280.6574,281.3728,9464.0
2024-08-07 10:20:00,283.4,283.79,281.55,282.28,9306.0,281.6014,281.9889,279.7631,280.4885,9306.0
2024-08-07 10:30:00,281.83,283.05,281.52,282.07,13831.0,280.0413,281.2536,279.7333,280.2798,13831.0
2024-08-07 10:40:00,282.63,284.25,282.41,283.53,12024.0,280.8362,282.446,280.6176,281.7305,12024.0
2024-08-07 10:50:00,283.15,283.7,282.43,283.06,7871.0,281.3529,281.8995,280.6375,281.2635,7871.0
2024-08-07 11:00:00,283.21,284.05,283.12,283.89,17109.0,281.4126,282.2472,281.3231,282.0882,17109.0
2024-08-07 11:10:00,283.93,284.02,282.68,283.01,7867.0,282.128,282.2174,280.8859,281.2138,7867.0
2024-08-07 11:20:00,283.07,283.78,283.04,283.71,9192.0,281.2735,281.9789,281.2436,281.9094,9192.0
2024-08-07 11:30:00,283.68,284.62,283.29,284.62,11542.0,281.8796,282.8136,281.4921,282.8136,11542.0
2024-08-07 11:40:00,284.33,284.38,282.99,283.34,6475.0,282.5255,282.5751,281.194,281.5417,6475.0
2024-08-07 11:50:00,283.18,283.7,282.92,283.43,5460.0,281.3828,281.8995,281.1244,281.6312,5460.0
2024-08-07 12:00:00,283.21,283.31,281.93,282.74,5167.0,281.4126,281.5119,280.1407,280.9455,5167.0
2024-08-07 12:10:00,282.52,283.24,282.34,283.14,6271.0,280.7269,281.4424,280.5481,281.343,6271.0
2024-08-07 12:20:00,283.1,283.55,282.75,282.75,11104.0,281.3033,281.7504,280.9555,280.9555,11104.0
2024-08-07 12:30:00,282.75,283.17,282.1,282.88,10207.0,280.9555,281.3728,280.3096,281.0847,10207.0
2024-08-07 12:40:00,282.87,282.88,281.79,281.8,3298.0,281.0747,281.0847,280.0016,280.0115,3298.0
2024-08-07 12:50:00,281.59,281.63,280.91,281.43,12522.0,279.8028,279.8426,279.1272,279.6439,12522.0
2024-08-07 13:00:00,281.1,281.3,280.35,280.37,4556.0,279.316,279.5147,278.5707,278.5906,4556.0
2024-08-07 13:10:00,280.13,280.3,279.09,279.1,10390.0,278.3521,278.521,277.3187,277.3286,10390.0
2024-08-07 13:20:00,279.41,281.15,279.41,280.76,11044.0,277.6367,279.3656,277.6367,278.9781,11044.0
2024-08-07 13:30:00,280.97,282.3,280.85,281.78,10240.0,279.1868,280.5083,279.0675,279.9916,10240.0
2024-08-07 13:40:00,281.76,281.98,280.72,280.85,6395.0,279.9718,280.1904,278.9384,279.0675,6395.0
2024-08-07 13:50:00,280.85,281.09,280.04,280.52,10453.0,279.0675,279.306,278.2627,278.7396,10453.0
2024-08-07 14:00:00,280.04,280.38,278.47,278.54,8785.0,278.2627,278.6005,276.7026,276.7722,8785.0
2024-08-07 14:10:00,278.53,279.0,278.15,278.52,10976.0,276.7623,277.2293,276.3847,276.7523,10976.0
2024-08-07 14:20:00,278.62,279.37,278.56,279.31,5606.0,276.8517,277.5969,276.7921,277.5373,5606.0
2024-08-07 14:30:00,279.08,279.36,278.8,279.01,8683.0,277.3088,277.587,277.0306,277.2392,8683.0
2024-08-07 14:40:00,279.01,279.23,278.45,278.93,14175.0,277.2392,277.4578,276.6828,277.1597,14175.0
2024-08-07 14:50:00,278.6,279.2,278.54,278.56,19456.0,276.8318,277.428,276.7722,276.7921,19456.0
2024-08-07 15:00:00,278.68,279.36,278.42,278.98,46553.0,276.9113,277.587,276.653,277.2094,46553.0
2024-08-07 15:10:00,278.92,279.47,278.64,279.11,11499.0,277.1498,277.6963,276.8716,277.3386,11499.0
2024-08-07 15:20:00,279.27,279.42,278.49,278.78,12878.0,277.4976,277.6466,276.7225,277.0107,12878.0
2024-08-07 15:30:00,278.78,279.4,278.43,279.23,22528.0,277.0107,277.6267,276.6629,277.4578,22528.0
2024-08-07 15:40:00,279.23,279.23,278.04,278.29,18015.0,277.4578,277.4578,276.2754,276.5238,18015.0
2024-08-07 15:50:00,278.14,278.14,275.58,276.06,54455.0,276.3747,276.3747,273.831,274.3079,54455.0
2024-08-08 09:30:00,277.13,278.4,277.13,277.96,6166.0,275.3711,276.6331,275.3711,276.1959,6166.0
2024-08-08 09:40:00,277.96,279.39,277.96,278.16,6671.0,276.1959,277.6168,276.1959,276.3946,6671.0
2024-08-08 09:50:00,278.17,279.56,277.83,278.86,11397.0,276.4045,277.7857,276.0667,277.0902,11397.0
2024-08-08 10:00:00,279.1,279.82,278.77,278.78,34832.0,277.3286,278.0441,277.0007,277.0107,34832.0
2024-08-08 10:10:00,278.97,278.97,277.98,278.67,2900.0,277.1995,277.1995,276.2158,276.9014,2900.0
2024-08-08 10:20:00,278.85,279.75,278.51,279.75,25307.0,277.0802,277.9745,276.7424,277.9745,25307.0
2024-08-08 10:30:00,279.77,279.77,279.01,279.29,8222.0,277.9944,277.9944,277.2392,277.5174,8222.0
2024-08-08 10:40:00,279.06,279.17,278.72,278.9,1154.0,277.2889,277.3982,276.9511,277.1299,1154.0
2024-08-08 10:50:00,278.46,281.05,278.46,280.6,70340.0,276.6927,279.2663,276.6927,278.8191,70340.0
2024-08-08 11:00:00,280.68,281.01,280.39,280.71,14780.0,278.8986,279.2265,278.6105,278.9284,14780.0
2024-08-08 11:10:00,280.8,281.0,279.66,279.76,12164.0,279.0179,279.2166,277.8851,277.9845,12164.0
2024-08-08 11:20:00,279.87,281.37,279.75,280.58,19165.0,278.0938,279.5842,277.9745,278.7993,19165.0
2024-08-08 11:30:00,280.41,280.47,279.84,279.94,25084.0,278.6303,278.69,278.0639,278.1633,25084.0
2024-08-08 11:40:00,279.79,279.81,279.4,279.56,6303.0,278.0143,278.0341,277.6267,277.7857,6303.0
2024-08-08 11:50:00,279.56,279.6,279.12,279.14,25901.0,277.7857,277.8255,277.3485,277.3684,25901.0
2024-08-08 12:00:00,279.2,279.56,279.03,279.35,6650.0,277.428,277.7857,277.2591,277.5771,6650.0
2024-08-08 12:10:00,279.17,279.2,278.5,278.8,5423.0,277.3982,277.428,276.7325,277.0306,5423.0
2024-08-08 12:20:00,278.5,279.1,278.5,278.76,4185.0,276.7325,277.3286,276.7325,276.9908,4185.0
2024-08-08 12:30:00,278.73,278.73,277.73,277.74,3776.0,276.961,276.961,275.9673,275.9773,3776.0
2024-08-08 12:40:00,277.71,278.07,277.69,278.04,3820.0,275.9475,276.3052,275.9276,276.2754,3820.0
2024-08-08 12:50:00,278.08,278.4,277.75,277.75,6914.0,276.3151,276.6331,275.9872,275.9872,6914.0
2024-08-08 13:00:00,277.96,277.96,276.78,277.1,9551.0,276.1959,276.1959,275.0234,275.3413,9551.0
2024-08-08 13:10:00,277.23,277.87,277.02,277.78,13762.0,275.4705,276.1065,275.2618,276.017,13762.0
2024-08-08 13:20:00,277.75,279.09,277.69,279.09,20929.0,275.9872,277.3187,275.9276,277.3187,20929.0
2024-08-08 13:30:00,279.06,279.12,278.5,278.69,16116.0,277.2889,277.3485,276.7325,276.9212,16116.0
2024-08-08 13:40:00,278.9,279.29,278.74,279.15,13651.0,277.1299,277.5174,276.9709,277.3783,13651.0
2024-08-08 13:50:00,279.23,279.28,278.78,278.82,5413.0,277.4578,277.5075,277.0107,277.0504,5413.0
2024-08-08 14:00:00,278.8,279.2,278.66,279.0,13046.0,277.0306,277.428,276.8914,277.2293,13046.0
2024-08-08 14:10:00,279.0,279.53,278.93,279.46,18380.0,277.2293,277.7559,277.1597,277.6864,18380.0
2024-08-08 14:20:00,279.47,279.59,279.0,279.11,7744.0,277.6963,277.8155,277.2293,277.3386,7744.0
2024-08-08 14:30:00,279.19,279.35,278.83,278.83,12675.0,277.4181,277.5771,277.0604,277.0604,12675.0
2024-08-08 14:40:00,278.71,279.14,278.5,278.99,6611.0,276.9411,277.3684,276.7325,277.2193,6611.0
2024-08-08 14:50:00,279.02,279.3,278.83,279.1,16086.0,277.2492,277.5274,277.0604,277.3286,16086.0
2024-08-08 15:00:00,279.02,279.5,278.84,279.44,21049.0,277.2492,277.7261,277.0703,277.6665,21049.0
2024-08-08 15:10:00,279.31,279.64,278.98,279.18,6701.0,277.5373,277.8652,277.2094,277.4081,6701.0
2024-08-08 15:20:00,279.19,280.45,279.19,280.11,20711.0,277.4181,278.6701,277.4181,278.3322,20711.0
2024-08-08 15:30:00,279.95,280.0,279.27,279.77,5178.0,278.1733,278.2229,277.4976,277.9944,5178.0
2024-08-08 15:40:00,280.02,281.43,279.95,280.89,9035.0,278.2428,279.6439,278.1733,279.1073,9035.0
2024-08-08 15:50:00,280.71,281.02,279.82,280.63,89570.0,278.9284,279.2365,278.0441,278.8489,89570.0
2024-08-09 09:30:00,280.54,281.24,279.06,279.43,46339.0,278.7595,279.4551,277.2889,277.6566,46339.0
2024-08-09 09:40:00,278.97,280.0,277.35,280.0,1605.0,277.1995,278.2229,275.5898,278.2229,1605.0
2024-08-09 09:50:00,279.45,280.26,278.32,280.04,10067.0,277.6764,278.4813,276.5536,278.2627,10067.0
2024-08-09 10:00:00,280.0,280.54,279.12,279.62,35618.0,278.2229,278.7595,277.3485,277.8453,35618.0
2024-08-09 10:10:00,279.61,280.27,279.61,280.1,35291.0,277.8354,278.4912,277.8354,278.3223,35291.0
2024-08-09 10:20:00,280.12,281.04,279.91,280.04,23372.0,278.3422,279.2563,278.1335,278.2627,23372.0
2024-08-09 10:30:00,280.1,280.49,279.64,280.03,55011.0,278.3223,278.7098,277.8652,278.2527,55011.0
2024-08-09 10:40:00,280.0,280.2,279.2,279.48,5593.0,278.2229,278.4217,277.428,277.7062,5593.0
2024-08-09 10:50:00,279.48,280.21,279.47,279.67,3454.0,277.7062,278.4316,277.6963,277.895,3454.0
2024-08-09 11:00:00,279.78,280.43,279.68,280.19,17084.0,278.0043,278.6502,277.905,278.4117,17084.0
2024-08-09 11:10:00,280.19,280.21,279.86,280.01,10318.0,278.4117,278.4316,278.0838,278.2329,10318.0
2024-08-09 11:20:00,280.0,280.07,279.51,279.53,29998.0,278.2229,278.2925,277.736,277.7559,29998.0
2024-08-09 11:30:00,279.54,280.01,279.52,279.84,5094.0,277.7659,278.2329,277.746,278.0639,5094.0
2024-08-09 11:40:00,279.99,280.7,279.88,280.33,16135.0,278.213,278.9185,278.1037,278.5508,16135.0
2024-08-09 11:50:00,280.25,280.38,279.53,279.58,5661.0,278.4713,278.6005,277.7559,277.8056,5661.0
2024-08-09 12:00:00,279.67,279.86,279.53,279.67,3991.0,277.895,278.0838,277.7559,277.895,3991.0
2024-08-09 12:10:00,279.61,279.61,278.6,278.82,6820.0,277.8354,277.8354,276.8318,277.0504,6820.0
2024-08-09 12:20:00,278.67,279.35,278.66,279.23,3811.0,276.9014,277.5771,276.8914,277.4578,3811.0
2024-08-09 12:30:00,279.4,279.71,279.18,279.34,18090.0,277.6267,277.9348,277.4081,277.5671,18090.0
2024-08-09 12:40:00,279.31,279.47,279.02,279.02,2467.0,277.5373,277.6963,277.2492,277.2492,2467.0
2024-08-09 12:50:00,279.13,279.14,278.44,279.03,7364.0,277.3585,277.3684,276.6728,277.2591,7364.0
2024-08-09 13:00:00,279.0,279.26,278.87,279.0,36340.0,277.2293,277.4876,277.1001,277.2293,36340.0
2024-08-09 13:10:00,279.08,279.21,278.92,279.03,7115.0,277.3088,277.4379,277.1498,277.2591,7115.0
2024-08-09 13:20:00,279.06,279.55,278.8,279.55,13707.0,277.2889,277.7758,277.0306,277.7758,13707.0
2024-08-09 13:30:00,279.56,280.1,279.41,279.81,9216.0,277.7857,278.3223,277.6367,278.0341,9216.0
2024-08-09 13:40:00,279.73,279.73,279.03,279.32,51634.0,277.9546,277.9546,277.2591,277.5473,51634.0
2024-08-09 13:50:00,279.33,279.35,278.74,278.86,6241.0,277.5572,277.5771,276.9709,277.0902,6241.0
2024-08-09 14:00:00,278.87,279.57,278.87,279.53,7501.0,277.1001,277.7957,277.1001,277.7559,7501.0
2024-08-09 14:10:00,279.53,279.53,278.48,278.57,5378.0,277.7559,277.7559,276.7126,276.802,5378.0
2024-08-09 14:20:00,278.57,278.94,278.36,278.94,2842.0,276.802,277.1697,276.5933,277.1697,2842.0
2024-08-09 14:30:00,278.94,279.06,278.51,278.56,5208.0,277.1697,277.2889,276.7424,276.7921,5208.0
2024-08-09 14:40:00,278.56,278.71,278.29,278.53,8177.0,276.7921,276.9411,276.5238,276.7623,8177.0
2024-08-09 14:50:00,278.53,278.65,278.31,278.53,11601.0,276.7623,276.8815,276.5437,276.7623,11601.0
2024-08-09 15:00:00,278.5,278.6,278.3,278.41,10624.0,276.7325,276.8318,276.5337,276.643,10624.0
2024-08-09 15:10:00,278.5,279.69,278.41,278.87,22529.0,276.7325,277.9149,276.643,277.1001,22529.0
2024-08-09 15:20:00,278.87,279.01,278.57,278.88,8732.0,277.1001,277.2392,276.802,277.11,8732.0
2024-08-09 15:30:00,278.88,279.1,278.25,278.48,14346.0,277.11,277.3286,276.484,276.7126,14346.0
2024-08-09 15:40:00,278.39,278.77,278.05,278.44,25444.0,276.6232,277.0007,276.2853,276.6728,25444.0
2024-08-09 15:50:00,278.55,278.65,277.72,278.48,75572.0,276.7821,276.8815,275.9574,276.7126,75572.0
2024-08-12 09:30:00,279.28,283.16,278.9,281.81,14516.0,277.5075,281.3629,277.1299,280.0214,14516.0
2024-08-12 09:40:00,281.81,282.11,280.19,281.01,10581.0,280.0214,280.3195,278.4117,279.2265,10581.0
2024-08-12 09:50:00,280.79,281.18,280.22,280.5,9457.0,279.0079,279.3954,278.4415,278.7198,9457.0
2024-08-12 10:00:00,280.38,280.46,279.47,280.38,6846.0,278.6005,278.68,277.6963,278.6005,6846.0
2024-08-12 10:10:00,280.24,281.13,280.01,280.88,12796.0,278.4614,279.3458,278.2329,279.0973,12796.0
2024-08-12 10:20:00,280.88,281.06,280.69,280.69,6097.0,279.0973,279.2762,278.9086,278.9086,6097.0
2024-08-12 10:30:00,280.84,282.58,280.84,282.05,31779.0,279.0576,280.7866,279.0576,280.2599,31779.0
2024-08-12 10:40:00,281.91,282.07,281.5,281.62,9726.0,280.1208,280.2798,279.7134,279.8327,9726.0
2024-08-12 10:50:00,281.64,283.14,281.63,283.14,8850.0,279.8525,281.343,279.8426,281.343,8850.0
2024-08-12 11:00:00,283.06,283.28,282.72,283.15,5029.0,281.2635,281.4821,280.9257,281.3529,5029.0
2024-08-12 11:10:00,283.2,283.32,282.81,283.3,3491.0,281.4026,281.5219,281.0151,281.502,3491.0
2024-08-12 11:20:00,283.19,283.37,281.78,282.31,11226.0,281.3927,281.5715,279.9916,280.5183,11226.0
2024-08-12 11:30:00,282.23,282.88,281.9,282.45,7053.0,280.4388,281.0847,280.1109,280.6574,7053.0
2024-08-12 11:40:00,282.33,282.83,281.89,282.83,5151.0,280.5381,281.035,280.1009,281.035,5151.0
2024-08-12 11:50:00,282.81,283.58,282.81,283.58,2686.0,281.0151,281.7802,281.0151,281.7802,2686.0
2024-08-12 12:00:00,283.44,283.92,282.67,282.97,4376.0,281.6411,282.1181,280.876,281.1741,4376.0
2024-08-12 12:10:00,282.85,282.99,282.67,282.68,2409.0,281.0548,281.194,280.876,280.8859,2409.0
2024-08-12 12:20:00,282.66,282.89,282.48,282.87,4019.0,280.8661,281.0946,280.6872,281.0747,4019.0
2024-08-12 12:30:00,283.0,283.47,282.6,282.93,7690.0,281.2039,281.6709,280.8064,281.1343,7690.0
2024-08-12 12:40:00,282.91,283.03,282.65,282.8,2535.0,281.1145,281.2337,280.8561,281.0052,2535.0
2024-08-12 12:50:00,282.79,283.18,282.52,282.56,10229.0,280.9952,281.3828,280.7269,280.7667,10229.0
2024-08-12 13:00:00,282.56,282.57,282.17,282.41,8012.0,280.7667,280.7766,280.3792,280.6176,8012.0
2024-08-12 13:10:00,282.4,282.69,281.84,282.69,4509.0,280.6077,280.8959,280.0513,280.8959,4509.0
2024-08-12 13:20:00,282.7,283.18,282.0,282.17,3269.0,280.9058,281.3828,280.2102,280.3792,3269.0
2024-08-12 13:30:00,282.0,282.12,281.85,282.02,1740.0,280.2102,280.3295,280.0612,280.2301,1740.0
2024-08-12 13:40:00,282.02,282.15,281.61,281.87,5606.0,280.2301,280.3593,279.8227,280.0811,5606.0
2024-08-12 13:50:00,281.51,281.64,280.6,280.81,2754.0,279.7234,279.8525,278.8191,279.0278,2754.0
2024-08-12 14:00:00,280.56,281.35,280.52,281.35,2662.0,278.7794,279.5644,278.7396,279.5644,2662.0
2024-08-12 14:10:00,281.41,281.59,281.12,281.24,3439.0,279.624,279.8028,279.3358,279.4551,3439.0
2024-08-12 14:20:00,281.33,281.46,281.01,281.23,7151.0,279.5445,279.6737,279.2265,279.4451,7151.0
2024-08-12 14:30:00,281.28,281.72,281.16,281.64,3917.0,279.4948,279.932,279.3756,279.8525,3917.0
2024-08-12 14:40:00,281.49,281.74,281.36,281.41,8386.0,279.7035,279.9519,279.5743,279.624,8386.0
2024-08-12 14:50:00,281.59,282.18,281.56,282.18,5391.0,279.8028,280.3891,279.773,280.3891,5391.0
2024-08-12 15:00:00,282.2,282.75,282.04,282.2,7757.0,280.409,280.9555,280.25,280.409,7757.0
2024-08-12 15:10:00,282.12,282.98,282.11,282.94,7199.0,280.3295,281.184,280.3195,281.1443,7199.0
2024-08-12 15:20:00,282.96,283.35,282.63,282.9,7235.0,281.1641,281.5517,280.8362,281.1045,7235.0
2024-08-12 15:30:00,282.84,282.84,281.74,281.88,11973.0,281.0449,281.0449,279.9519,280.091,11973.0
2024-08-12 15:40:00,281.98,282.44,281.87,282.33,10933.0,280.1904,280.6474,280.0811,280.5381,10933.0
2024-08-12 15:50:00,282.42,284.17,281.98,283.77,85961.0,280.6276,282.3665,280.1904,281.969,85961.0
2024-08-13 09:30:00,286.25,288.52,285.91,287.83,19354.0,284.4333,286.6889,284.0954,286.0032,19354.0
2024-08-13 09:40:00,288.35,290.94,288.34,289.13,16094.0,286.5199,289.0935,286.51,287.295,16094.0
2024-08-13 09:50:00,289.11,289.66,287.57,288.15,30476.0,287.2751,287.8216,285.7449,286.3212,30476.0
2024-08-13 10:00:00,288.0,288.3,284.0,285.1,24504.0,286.1722,286.4703,282.1975,283.2906,24504.0
2024-08-13 10:10:00,285.09,285.95,284.21,285.1,8130.0,283.2806,284.1352,282.4062,283.2906,8130.0
2024-08-13 10:20:00,284.95,286.68,284.95,286.68,7036.0,283.1415,284.8605,283.1415,284.8605,7036.0
2024-08-13 10:30:00,286.47,286.94,285.8,286.33,15710.0,284.6519,285.1189,283.9861,284.5128,15710.0
2024-08-13 10:40:00,286.17,286.71,285.85,285.85,6531.0,284.3538,284.8903,284.0358,284.0358,6531.0
2024-08-13 10:50:00,285.24,286.47,284.87,286.35,6771.0,283.4297,284.6519,283.062,284.5326,6771.0
2024-08-13 11:00:00,286.47,286.93,286.33,286.55,7744.0,284.6519,285.109,284.5128,284.7314,7744.0
2024-08-13 11:10:00,286.33,287.04,286.13,286.88,10286.0,284.5128,285.2183,284.314,285.0593,10286.0
2024-08-13 11:20:00,286.68,286.96,286.45,286.54,3616.0,284.8605,285.1388,284.632,284.7214,3616.0
2024-08-13 11:30:00,286.48,287.25,286.32,286.87,7195.0,284.6618,285.4269,284.5028,285.0493,7195.0
2024-08-13 11:40:00,286.72,287.41,286.46,287.21,3675.0,284.9003,285.5859,284.6419,285.3872,3675.0
2024-08-13 11:50:00,287.02,287.58,287.0,287.58,4406.0,285.1984,285.7548,285.1785,285.7548,4406.0
2024-08-13 12:00:00,287.39,288.18,287.24,288.13,3104.0,285.566,286.351,285.417,286.3013,3104.0
2024-08-13 12:10:00,288.12,288.23,287.78,288.1,2876.0,286.2914,286.4007,285.9536,286.2715,2876.0
2024-08-13 12:20:00,288.32,288.74,288.29,288.74,2310.0,286.4901,286.9075,286.4603,286.9075,2310.0
2024-08-13 12:30:00,288.73,289.59,288.73,289.59,4904.0,286.8975,287.7521,286.8975,287.7521,4904.0
2024-08-13 12:40:00,289.66,290.37,289.57,290.32,8345.0,287.8216,288.5271,287.7322,288.4774,8345.0
2024-08-13 12:50:00,290.63,290.87,290.18,290.57,4774.0,288.7855,289.0239,288.3383,288.7259,4774.0
2024-08-13 13:00:00,290.4,290.65,289.94,290.5,3597.0,288.5569,288.8053,288.0998,288.6563,3597.0
2024-08-13 13:10:00,290.37,290.37,289.97,290.15,1466.0,288.5271,288.5271,288.1297,288.3085,1466.0
2024-08-13 13:20:00,290.08,290.18,289.76,290.18,7128.0,288.239,288.3383,287.921,288.3383,7128.0
2024-08-13 13:30:00,290.05,290.33,289.98,290.11,3836.0,288.2092,288.4874,288.1396,288.2688,3836.0
2024-08-13 13:40:00,290.3,290.69,290.1,290.69,15293.0,288.4576,288.8451,288.2588,288.8451,15293.0
2024-08-13 13:50:00,290.66,291.01,290.27,291.01,3110.0,288.8153,289.1631,288.4278,289.1631,3110.0
2024-08-13 14:00:00,291.32,291.39,290.95,291.32,5834.0,289.4711,289.5406,289.1034,289.4711,5834.0
2024-08-13 14:10:00,291.47,291.47,290.53,290.78,15636.0,289.6201,289.6201,288.6861,288.9345,15636.0
2024-08-13 14:20:00,290.98,291.38,290.97,291.3,2471.0,289.1332,289.5307,289.1233,289.4512,2471.0
2024-08-13 14:30:00,291.31,292.32,291.22,291.91,7349.0,289.4612,290.4647,289.3717,290.0573,7349.0
2024-08-13 14:40:00,291.91,292.65,291.82,291.97,6372.0,290.0573,290.7926,289.9679,290.117,6372.0
2024-08-13 14:50:00,291.96,292.52,291.74,292.19,21935.0,290.107,290.6635,289.8884,290.3356,21935.0
2024-08-13 15:00:00,292.05,292.51,291.98,292.15,10505.0,290.1965,290.6535,290.1269,290.2958,10505.0
2024-08-13 15:10:00,292.12,292.46,292.05,292.41,22104.0,290.266,290.6039,290.1965,290.5542,22104.0
2024-08-13 15:20:00,292.26,292.9,291.76,292.89,11027.0,290.4051,291.0411,289.9083,291.0311,11027.0
2024-08-13 15:30:00,292.91,292.99,292.48,292.63,17459.0,291.051,291.1305,290.6237,290.7728,17459.0
2024-08-13 15:40:00,292.82,293.05,292.39,293.05,13510.0,290.9616,291.1901,290.5343,291.1901,13510.0
2024-08-13 15:50:00,292.96,293.13,291.5,292.57,68198.0,291.1007,291.2696,289.6499,290.7132,68198.0
2024-08-14 09:30:00,292.17,293.92,292.17,292.94,9065.0,290.3157,292.0546,290.3157,291.0808,9065.0
2024-08-14 09:40:00,293.32,293.33,292.18,292.34,7675.0,291.4584,291.4683,290.3256,290.4846,7675.0
2024-08-14 09:50:00,292.38,292.56,291.35,291.41,5232.0,290.5244,290.7032,289.5009,289.5605,5232.0
2024-08-14 10:00:00,290.95,291.26,289.97,290.01,5740.0,289.1034,289.4115,288.1297,288.1694,5740.0
2024-08-14 10:10:00,290.13,290.54,289.84,290.2,3828.0,288.2886,288.696,288.0005,288.3582,3828.0
2024-08-14 10:20:00,290.16,292.78,290.15,292.01,20540.0,288.3185,290.9218,288.3085,290.1567,20540.0
2024-08-14 10:30:00,291.64,291.74,290.62,291.74,3527.0,289.7891,289.8884,288.7755,289.8884,3527.0
2024-08-14 10:40:00,291.66,292.62,291.66,292.41,13905.0,289.8089,290.7628,289.8089,290.5542,13905.0
2024-08-14 10:50:00,292.63,292.74,292.29,292.74,3870.0,290.7728,290.8821,290.4349,290.8821,3870.0
2024-08-14 11:00:00,292.74,293.0,292.55,292.69,4637.0,290.8821,291.1404,290.6933,290.8324,4637.0
2024-08-14 11:10:00,292.69,293.19,292.68,293.06,4243.0,290.8324,291.3292,290.8225,291.2,4243.0
2024-08-14 11:20:00,293.21,293.52,292.87,293.13,4516.0,291.3491,291.6571,291.0113,291.2696,4516.0
2024-08-14 11:30:00,293.11,293.62,292.94,293.48,5183.0,291.2497,291.7565,291.0808,291.6174,5183.0
2024-08-14 11:40:00,293.32,293.32,292.65,293.16,2797.0,291.4584,291.4584,290.7926,291.2994,2797.0
2024-08-14 11:50:00,292.84,293.89,292.84,293.82,4114.0,290.9814,292.0248,290.9814,291.9552,4114.0
2024-08-14 12:00:00,293.82,294.49,293.79,294.17,2200.0,291.9552,292.621,291.9254,292.303,2200.0
2024-08-14 12:10:00,294.15,294.25,293.27,293.31,8147.0,292.2831,292.3825,291.4087,291.4485,8147.0
2024-08-14 12:20:00,293.0,293.45,292.98,293.13,4704.0,291.1404,291.5876,291.1206,291.2696,4704.0
2024-08-14 12:30:00,293.13,293.36,292.93,293.06,8719.0,291.2696,291.4981,291.0709,291.2,8719.0
2024-08-14 12:40:00,293.12,293.3,292.43,292.5,6392.0,291.2597,291.4385,290.574,290.6436,6392.0
2024-08-14 12:50:00,292.5,293.1,292.49,293.07,10345.0,290.6436,291.2398,290.6337,291.21,10345.0
2024-08-14 13:00:00,292.88,293.73,292.65,293.73,3562.0,291.0212,291.8658,290.7926,291.8658,3562.0
2024-08-14 13:10:00,293.54,294.42,293.36,294.42,3645.0,291.677,292.5514,291.4981,292.5514,3645.0
2024-08-14 13:20:00,294.2,294.4,293.67,294.15,9282.0,292.3328,292.5315,291.8062,292.2831,9282.0
2024-08-14 13:30:00,294.15,294.99,294.06,294.99,7867.0,292.2831,293.1178,292.1937,293.1178,7867.0
2024-08-14 13:40:00,294.79,295.38,294.61,295.21,7642.0,292.9191,293.5053,292.7402,293.3364,7642.0
2024-08-14 13:50:00,295.22,295.69,294.95,295.18,15697.0,293.3463,293.8134,293.0781,293.3066,15697.0
2024-08-14 14:00:00,295.18,295.18,294.79,294.84,3356.0,293.3066,293.3066,292.9191,292.9687,3356.0
2024-08-14 14:10:00,294.73,295.34,294.66,295.1,4350.0,292.8594,293.4656,292.7899,293.2271,4350.0
2024-08-14 14:20:00,295.15,295.59,295.1,295.5,5699.0,293.2768,293.714,293.2271,293.6246,5699.0
2024-08-14 14:30:00,295.74,296.15,295.64,295.9,6415.0,293.863,294.2704,293.7637,294.022,6415.0
2024-08-14 14:40:00,296.06,296.25,295.93,296.09,12906.0,294.181,294.3698,294.0518,294.2108,12906.0
2024-08-14 14:50:00,295.92,296.53,295.74,296.5,6418.0,294.0419,294.648,293.863,294.6182,6418.0
2024-08-14 15:00:00,296.5,296.79,296.15,296.2,10127.0,294.6182,294.9064,294.2704,294.3201,10127.0
2024-08-14 15:10:00,295.98,296.09,295.31,295.72,2800.0,294.1015,294.2108,293.4358,293.8432,2800.0
2024-08-14 15:20:00,295.6,295.61,295.26,295.6,3935.0,293.7239,293.7339,293.3861,293.7239,3935.0
2024-08-14 15:30:00,295.29,295.64,295.14,295.64,10851.0,293.4159,293.7637,293.2668,293.7637,10851.0
2024-08-14 15:40:00,295.73,296.4,295.27,296.13,15830.0,293.8531,294.5188,293.396,294.2506,15830.0
2024-08-14 15:50:00,296.28,296.59,295.44,296.38,53685.0,294.3996,294.7076,293.5649,294.499,53685.0
2024-08-15 09:30:00,297.29,298.58,295.86,297.28,21400.0,295.4032,296.685,293.9823,295.3933,21400.0
2024-08-15 09:40:00,297.27,297.27,294.24,294.48,26997.0,295.3833,295.3833,292.3726,292.611,26997.0
2024-08-15 09:50:00,294.48,294.5,292.8,292.86,12585.0,292.611,292.6309,290.9417,291.0013,12585.0
2024-08-15 10:00:00,292.87,293.31,291.19,291.74,30961.0,291.0113,291.4485,289.3419,289.8884,30961.0
2024-08-15 10:10:00,291.89,291.89,290.88,291.71,42745.0,290.0375,290.0375,289.0339,289.8586,42745.0
2024-08-15 10:20:00,291.48,292.4,291.44,292.16,9452.0,289.6301,290.5442,289.5903,290.3058,9452.0
2024-08-15 10:30:00,292.06,292.36,291.9,292.09,9414.0,290.2064,290.5045,290.0474,290.2362,9414.0
2024-08-15 10:40:00,292.3,292.64,291.96,292.34,13992.0,290.4449,290.7827,290.107,290.4846,13992.0
2024-08-15 10:50:00,292.5,292.71,292.33,292.71,9597.0,290.6436,290.8523,290.4747,290.8523,9597.0
2024-08-15 11:00:00,292.59,293.07,292.47,292.87,29902.0,290.733,291.21,290.6138,291.0113,29902.0
2024-08-15 11:10:00,292.77,293.27,292.22,292.28,7660.0,290.9119,291.4087,290.3654,290.425,7660.0
2024-08-15 11:20:00,292.27,292.85,292.04,292.11,11005.0,290.4151,290.9914,290.1865,290.2561,11005.0
2024-08-15 11:30:00,292.11,292.53,292.11,292.38,2592.0,290.2561,290.6734,290.2561,290.5244,2592.0
2024-08-15 11:40:00,292.38,293.08,292.3,292.3,2847.0,290.5244,291.2199,290.4449,290.4449,2847.0
2024-08-15 11:50:00,292.3,292.87,292.3,292.63,4144.0,290.4449,291.0113,290.4449,290.7728,4144.0
2024-08-15 12:00:00,292.78,293.15,292.77,293.11,1273.0,290.9218,291.2895,290.9119,291.2497,1273.0
2024-08-15 12:10:00,293.12,293.52,293.07,293.44,2764.0,291.2597,291.6571,291.21,291.5776,2764.0
2024-08-15 12:20:00,293.23,293.52,293.07,293.51,2211.0,291.369,291.6571,291.21,291.6472,2211.0
2024-08-15 12:30:00,293.63,293.63,292.96,293.32,4172.0,291.7664,291.7664,291.1007,291.4584,4172.0
2024-08-15 12:40:00,292.83,293.14,292.44,292.44,10763.0,290.9715,291.2795,290.584,290.584,10763.0
2024-08-15 12:50:00,292.61,293.37,292.61,293.33,3378.0,290.7529,291.5081,290.7529,291.4683,3378.0
2024-08-15 13:00:00,293.22,293.67,293.21,293.67,2200.0,291.359,291.8062,291.3491,291.8062,2200.0
2024-08-15 13:10:00,293.81,294.33,293.81,294.33,3091.0,291.9453,292.462,291.9453,292.462,3091.0
2024-08-15 13:20:00,294.54,294.67,294.52,294.63,1121.0,292.6707,292.7998,292.6508,292.7601,1121.0
2024-08-15 13:30:00,294.73,295.11,294.73,295.01,2386.0,292.8594,293.237,292.8594,293.1377,2386.0
2024-08-15 13:40:00,294.98,295.3,294.93,295.22,3220.0,293.1079,293.4258,293.0582,293.3463,3220.0
2024-08-15 13:50:00,295.23,295.35,294.85,294.94,5322.0,293.3563,293.4755,292.9787,293.0681,5322.0
2024-08-15 14:00:00,294.85,295.57,294.59,295.19,3929.0,292.9787,293.6941,292.7203,293.3165,3929.0
2024-08-15 14:10:00,295.19,295.45,294.73,295.01,2258.0,293.3165,293.5749,292.8594,293.1377,2258.0
2024-08-15 14:20:00,294.8,295.33,294.59,295.28,3229.0,292.929,293.4556,292.7203,293.406,3229.0
2024-08-15 14:30:00,295.28,295.36,294.96,295.25,4916.0,293.406,293.4854,293.088,293.3761,4916.0
2024-08-15 14:40:00,295.36,295.69,295.36,295.45,2218.0,293.4854,293.8134,293.4854,293.5749,2218.0
2024-08-15 14:50:00,295.25,295.75,295.24,295.75,5304.0,293.3761,293.873,293.3662,293.873,5304.0
2024-08-15 15:00:00,295.68,295.69,294.79,294.8,5067.0,293.8034,293.8134,292.9191,292.929,5067.0
2024-08-15 15:10:00,294.96,294.96,294.38,294.87,4674.0,293.088,293.088,292.5117,292.9986,4674.0
2024-08-15 15:20:00,294.78,295.0,294.67,294.92,5819.0,292.9091,293.1277,292.7998,293.0482,5819.0
2024-08-15 15:30:00,294.87,294.95,293.91,293.91,7124.0,292.9986,293.0781,292.0447,292.0447,7124.0
2024-08-15 15:40:00,294.1,294.2,292.98,293.3,18885.0,292.2334,292.3328,291.1206,291.4385,18885.0
2024-08-15 15:50:00,293.36,293.99,292.62,293.76,89378.0,291.4981,292.1241,290.7628,291.8956,89378.0
2024-08-16 09:30:00,293.27,293.34,292.07,292.07,36660.0,291.4087,291.4783,290.2163,290.2163,36660.0
2024-08-16 09:40:00,292.09,292.37,290.38,290.91,5900.0,290.2362,290.5144,288.5371,289.0637,5900.0
2024-08-16 09:50:00,291.2,291.7,290.6,290.68,11583.0,289.3519,289.8487,288.7557,288.8352,11583.0
2024-08-16 10:00:00,290.61,291.45,290.36,290.61,12621.0,288.7656,289.6003,288.5172,288.7656,12621.0
2024-08-16 10:10:00,290.61,291.22,290.47,291.12,11349.0,288.7656,289.3717,288.6265,289.2724,11349.0
2024-08-16 10:20:00,291.27,291.31,290.45,290.63,9226.0,289.4214,289.4612,288.6066,288.7855,9226.0
2024-08-16 10:30:00,290.63,291.53,290.63,290.7,9662.0,288.7855,289.6798,288.7855,288.855,9662.0
2024-08-16 10:40:00,290.66,290.69,290.11,290.28,6919.0,288.8153,288.8451,288.2688,288.4377,6919.0
2024-08-16 10:50:00,290.45,290.84,290.33,290.62,7238.0,288.6066,288.9941,288.4874,288.7755,7238.0
2024-08-16 11:00:00,290.62,290.82,290.01,290.7,8592.0,288.7755,288.9743,288.1694,288.855,8592.0
2024-08-16 11:10:00,290.71,291.22,290.56,290.7,7333.0,288.865,289.3717,288.7159,288.855,7333.0
2024-08-16 11:20:00,290.71,291.43,290.7,291.17,8073.0,288.865,289.5804,288.855,289.322,8073.0
2024-08-16 11:30:00,291.13,291.47,291.04,291.21,9698.0,289.2823,289.6201,289.1929,289.3618,9698.0
2024-08-16 11:40:00,291.21,291.49,291.19,291.43,6490.0,289.3618,289.64,289.3419,289.5804,6490.0
2024-08-16 11:50:00,291.43,291.64,291.19,291.34,6084.0,289.5804,289.7891,289.3419,289.491,6084.0
2024-08-16 12:00:00,291.28,291.56,291.21,291.46,3167.0,289.4313,289.7096,289.3618,289.6102,3167.0
2024-08-16 12:10:00,291.49,291.91,291.48,291.69,6821.0,289.64,290.0573,289.6301,289.8387,6821.0
2024-08-16 12:20:00,291.69,291.81,290.9,290.91,8552.0,289.8387,289.958,289.0538,289.0637,8552.0
2024-08-16 12:30:00,290.57,290.98,290.57,290.81,6360.0,288.7259,289.1332,288.7259,288.9643,6360.0
2024-08-16 12:40:00,290.88,291.0,290.49,290.64,10923.0,289.0339,289.1531,288.6464,288.7954,10923.0
2024-08-16 12:50:00,290.71,291.36,290.65,291.24,25869.0,288.865,289.5108,288.8053,289.3916,25869.0
2024-08-16 13:00:00,291.21,291.35,290.83,290.89,5925.0,289.3618,289.5009,288.9842,289.0438,5925.0
2024-08-16 13:10:00,290.84,291.63,290.84,291.63,10894.0,288.9941,289.7791,288.9941,289.7791,10894.0
2024-08-16 13:20:00,291.53,291.75,291.02,291.75,13846.0,289.6798,289.8984,289.173,289.8984,13846.0
2024-08-16 13:30:00,291.75,292.1,291.75,291.85,4564.0,289.8984,290.2461,289.8984,289.9977,4564.0
2024-08-16 13:40:00,291.82,292.13,291.62,292.13,9693.0,289.9679,290.2759,289.7692,290.2759,9693.0
2024-08-16 13:50:00,292.21,292.21,291.83,291.88,8900.0,290.3554,290.3554,289.9779,290.0275,8900.0
2024-08-16 14:00:00,291.96,291.96,291.18,291.19,6806.0,290.107,290.107,289.332,289.3419,6806.0
2024-08-16 14:10:00,291.18,291.41,291.1,291.35,6235.0,289.332,289.5605,289.2525,289.5009,6235.0
2024-08-16 14:20:00,291.35,291.81,291.24,291.79,8923.0,289.5009,289.958,289.3916,289.9381,8923.0
2024-08-16 14:30:00,291.83,291.89,291.71,291.83,5777.0,289.9779,290.0375,289.8586,289.9779,5777.0
2024-08-16 14:40:00,291.79,291.89,291.27,291.3,5250.0,289.9381,290.0375,289.4214,289.4512,5250.0
2024-08-16 14:50:00,291.24,291.88,291.08,291.83,16821.0,289.3916,290.0275,289.2326,289.9779,16821.0
2024-08-16 15:00:00,291.77,291.84,291.5,291.5,4500.0,289.9182,289.9878,289.6499,289.6499,4500.0
2024-08-16 15:10:00,291.5,291.79,291.5,291.66,9658.0,289.6499,289.9381,289.6499,289.8089,9658.0
2024-08-16 15:20:00,291.56,291.75,291.02,291.38,13447.0,289.7096,289.8984,289.173,289.5307,13447.0
2024-08-16 15:30:00,291.35,291.88,291.35,291.76,11517.0,289.5009,290.0275,289.5009,289.9083,11517.0
2024-08-16 15:40:00,291.84,291.87,291.38,291.57,17276.0,289.9878,290.0176,289.5307,289.7195,17276.0
2024-08-16 15:50:00,291.5,292.29,291.06,292.28,74250.0,289.6499,290.4349,289.2127,290.425,74250.0
2024-08-19 09:30:00,292.28,292.28,290.98,292.06,5617.0,290.425,290.425,289.1332,290.2064,5617.0
2024-08-19 09:40:00,292.5,293.52,292.18,293.29,4044.0,290.6436,291.6571,290.3256,291.4286,4044.0
2024-08-19 09:50:00,293.4,293.73,292.98,293.5,1300.0,291.5379,291.8658,291.1206,291.6373,1300.0
2024-08-19 10:00:00,293.44,294.55,293.44,294.49,18285.0,291.5776,292.6806,291.5776,292.621,18285.0
2024-08-19 10:10:00,294.56,295.18,294.32,294.32,7356.0,292.6905,293.3066,292.4521,292.4521,7356.0
2024-08-19 10:20:00,294.36,295.24,294.36,294.65,8995.0,292.4918,293.3662,292.4918,292.78,8995.0
2024-08-19 10:30:00,294.63,295.06,294.62,294.96,2233.0,292.7601,293.1874,292.7501,293.088,2233.0
2024-08-19 10:40:00,294.83,295.4,294.83,295.4,1722.0,292.9588,293.5252,292.9588,293.5252,1722.0
2024-08-19 10:50:00,295.32,295.5,295.09,295.39,4582.0,293.4457,293.6246,293.2172,293.5153,4582.0
2024-08-19 11:00:00,295.15,295.18,294.64,294.65,2889.0,293.2768,293.3066,292.77,292.78,2889.0
2024-08-19 11:10:00,294.81,295.28,294.81,295.22,2961.0,292.9389,293.406,292.9389,293.3463,2961.0
2024-08-19 11:20:00,295.25,295.33,295.13,295.2,2079.0,293.3761,293.4556,293.2569,293.3265,2079.0
2024-08-19 11:30:00,295.18,295.61,295.18,295.46,2773.0,293.3066,293.7339,293.3066,293.5848,2773.0
2024-08-19 11:40:00,295.46,295.51,295.22,295.51,1431.0,293.5848,293.6345,293.3463,293.6345,1431.0
2024-08-19 11:50:00,295.52,295.66,295.33,295.43,2500.0,293.6444,293.7835,293.4556,293.555,2500.0
2024-08-19 12:00:00,295.34,295.58,295.32,295.43,2590.0,293.4656,293.7041,293.4457,293.555,2590.0
2024-08-19 12:10:00,295.43,295.43,295.25,295.25,640.0,293.555,293.555,293.3761,293.3761,640.0
2024-08-19 12:20:00,295.32,295.4,294.89,295.12,2556.0,293.4457,293.5252,293.0184,293.247,2556.0
2024-08-19 12:30:00,295.06,295.24,294.77,294.88,3400.0,293.1874,293.3662,292.8992,293.0085,3400.0
2024-08-19 12:40:00,294.76,295.29,294.67,295.29,5571.0,292.8893,293.4159,292.7998,293.4159,5571.0
2024-08-19 12:50:00,295.13,295.54,295.01,295.54,2639.0,293.2569,293.6643,293.1377,293.6643,2639.0
2024-08-19 13:00:00,295.43,295.63,295.26,295.36,8796.0,293.555,293.7537,293.3861,293.4854,8796.0
2024-08-19 13:10:00,295.43,295.43,294.79,294.94,3726.0,293.555,293.555,292.9191,293.0681,3726.0
2024-08-19 13:20:00,294.81,295.06,294.7,294.71,3900.0,292.9389,293.1874,292.8296,292.8396,3900.0
2024-08-19 13:30:00,294.71,294.71,294.39,294.4,800.0,292.8396,292.8396,292.5216,292.5315,800.0
2024-08-19 13:40:00,294.58,294.81,294.44,294.81,2039.0,292.7104,292.9389,292.5713,292.9389,2039.0
2024-08-19 13:50:00,294.58,294.6,294.18,294.6,3098.0,292.7104,292.7303,292.3129,292.7303,3098.0
2024-08-19 14:00:00,294.51,294.79,294.51,294.57,10815.0,292.6408,292.9191,292.6408,292.7005,10815.0
2024-08-19 14:10:00,294.56,294.7,294.05,294.05,10310.0,292.6905,292.8296,292.1838,292.1838,10310.0
2024-08-19 14:20:00,294.29,294.65,294.11,294.65,6125.0,292.4222,292.78,292.2434,292.78,6125.0
2024-08-19 14:30:00,294.47,294.54,294.4,294.41,2565.0,292.6011,292.6707,292.5315,292.5415,2565.0
2024-08-19 14:40:00,294.44,294.84,294.44,294.65,2700.0,292.5713,292.9687,292.5713,292.78,2700.0
2024-08-19 14:50:00,294.67,294.76,294.38,294.51,5369.0,292.7998,292.8893,292.5117,292.6408,5369.0
2024-08-19 15:00:00,294.47,294.59,294.35,294.59,6973.0,292.6011,292.7203,292.4819,292.7203,6973.0
2024-08-19 15:10:00,294.62,294.71,294.38,294.44,2386.0,292.7501,292.8396,292.5117,292.5713,2386.0
2024-08-19 15:20:00,294.44,294.44,293.92,294.08,4877.0,292.5713,292.5713,292.0546,292.2136,4877.0
2024-08-19 15:30:00,294.08,294.37,294.04,294.27,22555.0,292.2136,292.5017,292.1738,292.4024,22555.0
2024-08-19 15:40:00,294.27,294.86,294.27,294.78,11177.0,292.4024,292.9886,292.4024,292.9091,11177.0
2024-08-19 15:50:00,294.88,295.26,294.47,295.01,32728.0,293.0085,293.3861,292.6011,293.1377,32728.0
2024-08-20 09:30:00,295.65,295.81,295.52,295.72,3170.0,293.7736,293.9326,293.6444,293.8432,3170.0
2024-08-20 09:40:00,296.34,296.85,296.17,296.77,1048.0,294.4592,294.966,294.2903,294.8865,1048.0
2024-08-20 09:50:00,296.38,296.4,295.69,295.69,1375.0,294.499,294.5188,293.8134,293.8134,1375.0
2024-08-20 10:00:00,295.76,296.22,295.66,295.66,8547.0,293.8829,294.34,293.7835,293.7835,8547.0
2024-08-20 10:10:00,294.23,294.23,293.61,293.61,500.0,292.3626,292.3626,291.7466,291.7466,500.0
2024-08-20 10:20:00,293.64,294.39,293.64,293.91,3572.0,291.7764,292.5216,291.7764,292.0447,3572.0
2024-08-20 10:30:00,293.79,294.09,293.79,293.92,1280.0,291.9254,292.2235,291.9254,292.0546,1280.0
2024-08-20 10:40:00,293.92,294.32,292.8,292.8,6730.0,292.0546,292.4521,290.9417,290.9417,6730.0
2024-08-20 10:50:00,293.04,294.71,293.0,293.63,28987.0,291.1802,292.8396,291.1404,291.7664,28987.0
2024-08-20 11:00:00,292.91,293.19,292.35,292.87,3145.0,291.051,291.3292,290.4946,291.0113,3145.0
2024-08-20 11:10:00,293.11,293.32,293.04,293.31,800.0,291.2497,291.4584,291.1802,291.4485,800.0
2024-08-20 11:20:00,293.41,294.44,293.4,294.25,7525.0,291.5478,292.5713,291.5379,292.3825,7525.0
2024-08-20 11:30:00,294.46,294.46,293.81,293.81,671.0,292.5912,292.5912,291.9453,291.9453,671.0
2024-08-20 11:40:00,294.2,294.38,294.08,294.17,956.0,292.3328,292.5117,292.2136,292.303,956.0
2024-08-20 11:50:00,294.36,294.89,294.35,294.74,1645.0,292.4918,293.0184,292.4819,292.8694,1645.0
2024-08-20 12:00:00,294.79,294.79,294.78,294.78,200.0,292.9191,292.9191,292.9091,292.9091,200.0
2024-08-20 12:10:00,294.76,294.89,294.44,294.45,1883.0,292.8893,293.0184,292.5713,292.5812,1883.0
2024-08-20 12:20:00,294.45,294.45,294.45,294.45,0.0,292.5812,292.5812,292.5812,292.5812,0.0
2024-08-20 12:30:00,294.12,294.33,294.12,294.33,950.0,292.2533,292.462,292.2533,292.462,950.0
2024-08-20 12:40:00,294.37,294.4,294.37,294.4,300.0,292.5017,292.5315,292.5017,292.5315,300.0
2024-08-20 12:50:00,294.41,295.23,294.35,295.19,14125.0,292.5415,293.3563,292.4819,293.3165,14125.0
2024-08-20 13:00:00,295.0,295.0,294.87,294.87,748.0,293.1277,293.1277,292.9986,292.9986,748.0
2024-08-20 13:10:00,294.77,294.81,294.61,294.66,7667.0,292.8992,292.9389,292.7402,292.7899,7667.0
2024-08-20 13:20:00,295.02,295.02,294.41,294.54,1846.0,293.1476,293.1476,292.5415,292.6707,1846.0
2024-08-20 13:30:00,294.87,294.88,294.62,294.62,500.0,292.9986,293.0085,292.7501,292.7501,500.0
2024-08-20 13:40:00,294.64,295.17,294.64,294.84,871.0,292.77,293.2967,292.77,292.9687,871.0
2024-08-20 13:50:00,294.63,294.85,294.45,294.53,31300.0,292.7601,292.9787,292.5812,292.6607,31300.0
2024-08-20 14:00:00,294.41,295.16,294.41,295.16,6024.0,292.5415,293.2867,292.5415,293.2867,6024.0
2024-08-20 14:10:00,295.19,295.41,295.0,295.2,1628.0,293.3165,293.5351,293.1277,293.3265,1628.0
2024-08-20 14:20:00,294.99,295.39,294.99,295.23,500.0,293.1178,293.5153,293.1178,293.3563,500.0
2024-08-20 14:30:00,295.23,295.42,295.14,295.41,1681.0,293.3563,293.5451,293.2668,293.5351,1681.0
2024-08-20 14:40:00,295.59,295.68,295.47,295.6,24300.0,293.714,293.8034,293.5948,293.7239,24300.0
2024-08-20 14:50:00,295.64,295.77,295.29,295.31,4670.0,293.7637,293.8928,293.4159,293.4358,4670.0
2024-08-20 15:00:00,295.39,295.77,295.32,295.66,5948.0,293.5153,293.8928,293.4457,293.7835,5948.0
2024-08-20 15:10:00,295.79,295.86,295.75,295.86,891.0,293.9127,293.9823,293.873,293.9823,891.0
2024-08-20 15:20:00,295.86,295.88,295.51,295.51,5708.0,293.9823,294.0021,293.6345,293.6345,5708.0
2024-08-20 15:30:00,295.47,295.49,295.18,295.44,4128.0,293.5948,293.6146,293.3066,293.5649,4128.0
2024-08-20 15:40:00,295.44,295.82,295.3,295.82,2234.0,293.5649,293.9425,293.4258,293.9425,2234.0
2024-08-20 15:50:00,295.82,296.89,295.72,296.67,24114.0,293.9425,295.0057,293.8432,294.7871,24114.0
2024-08-21 09:30:00,296.88,296.88,293.8,293.81,6912.0,294.9958,294.9958,291.9354,291.9453,6912.0
2024-08-21 09:40:00,293.05,294.44,293.05,293.98,1686.0,291.1901,292.5713,291.1901,292.1142,1686.0
2024-08-21 09:50:00,293.95,294.59,293.95,294.59,1100.0,292.0844,292.7203,292.0844,292.7203,1100.0
2024-08-21 10:00:00,294.56,294.61,293.5,293.5,1618.0,292.6905,292.7402,291.6373,291.6373,1618.0
2024-08-21 10:10:00,293.43,293.43,292.36,293.11,1600.0,291.5677,291.5677,290.5045,291.2497,1600.0
2024-08-21 10:20:00,293.23,293.33,292.83,293.2,2399.0,291.369,291.4683,290.9715,291.3392,2399.0
2024-08-21 10:30:00,293.44,294.43,292.96,294.01,3784.0,291.5776,292.5614,291.1007,292.144,3784.0
2024-08-21 10:40:00,294.19,294.27,293.46,293.46,1861.0,292.3229,292.4024,291.5975,291.5975,1861.0
2024-08-21 10:50:00,293.11,293.11,292.57,292.8,1531.0,291.2497,291.2497,290.7132,290.9417,1531.0
2024-08-21 11:00:00,292.76,292.78,292.66,292.78,622.0,290.902,290.9218,290.8026,290.9218,622.0
2024-08-21 11:10:00,292.78,293.26,292.78,293.26,4695.0,290.9218,291.3988,290.9218,291.3988,4695.0
2024-08-21 11:20:00,293.03,294.11,293.03,293.82,13032.0,291.1702,292.2434,291.1702,291.9552,13032.0
2024-08-21 11:30:00,293.95,294.42,293.95,294.25,2613.0,292.0844,292.5514,292.0844,292.3825,2613.0
2024-08-21 11:40:00,294.22,294.25,294.13,294.19,1517.0,292.3527,292.3825,292.2633,292.3229,1517.0
2024-08-21 11:50:00,294.04,294.69,294.04,294.69,4399.0,292.1738,292.8197,292.1738,292.8197,4399.0
2024-08-21 12:00:00,294.59,294.94,294.58,294.92,1304.0,292.7203,293.0681,292.7104,293.0482,1304.0
2024-08-21 12:10:00,294.92,295.1,294.81,295.1,1553.0,293.0482,293.2271,292.9389,293.2271,1553.0
2024-08-21 12:20:00,295.22,295.47,295.18,295.46,1301.0,293.3463,293.5948,293.3066,293.5848,1301.0
2024-08-21 12:30:00,295.46,295.65,295.45,295.63,1012.0,293.5848,293.7736,293.5749,293.7537,1012.0
2024-08-21 12:40:00,295.76,296.44,295.76,296.42,3253.0,293.8829,294.5586,293.8829,294.5387,3253.0
2024-08-21 12:50:00,296.42,296.83,296.41,296.83,4487.0,294.5387,294.9461,294.5288,294.9461,4487.0
2024-08-21 13:00:00,296.73,296.82,296.6,296.69,6295.0,294.8468,294.9362,294.7176,294.807,6295.0
2024-08-21 13:10:00,296.69,296.78,296.55,296.68,4000.0,294.807,294.8964,294.6679,294.7971,4000.0
2024-08-21 13:20:00,296.8,297.07,296.7,297.07,2342.0,294.9163,295.1846,294.8169,295.1846,2342.0
2024-08-21 13:30:00,297.19,297.34,297.13,297.26,719.0,295.3038,295.4529,295.2442,295.3734,719.0
2024-08-21 13:40:00,297.15,297.36,297.14,297.36,1511.0,295.2641,295.4728,295.2542,295.4728,1511.0
2024-08-21 13:50:00,297.32,297.45,297.14,297.23,1855.0,295.433,295.5622,295.2542,295.3436,1855.0
2024-08-21 14:00:00,297.45,297.55,296.96,297.45,3418.0,295.5622,295.6616,295.0753,295.5622,3418.0
2024-08-21 14:10:00,297.23,297.4,296.99,297.0,540.0,295.3436,295.5125,295.1051,295.115,540.0
2024-08-21 14:20:00,296.98,297.36,296.96,297.36,1625.0,295.0952,295.4728,295.0753,295.4728,1625.0
2024-08-21 14:30:00,297.52,297.74,297.33,297.44,4875.0,295.6317,295.8503,295.4429,295.5522,4875.0
2024-08-21 14:40:00,297.26,297.54,297.25,297.35,900.0,295.3734,295.6516,295.3635,295.4628,900.0
2024-08-21 14:50:00,297.49,297.64,297.37,297.64,3329.0,295.6019,295.751,295.4827,295.751,3329.0
2024-08-21 15:00:00,297.54,297.6,297.41,297.41,3678.0,295.6516,295.7112,295.5224,295.5224,3678.0
2024-08-21 15:10:00,297.5,297.75,297.29,297.29,10273.0,295.6119,295.8603,295.4032,295.4032,10273.0
2024-08-21 15:20:00,297.06,297.42,297.0,297.42,8391.0,295.1747,295.5324,295.115,295.5324,8391.0
2024-08-21 15:30:00,297.42,297.47,297.18,297.36,4642.0,295.5324,295.5821,295.2939,295.4728,4642.0
2024-08-21 15:40:00,297.33,297.64,297.21,297.56,7767.0,295.4429,295.751,295.3237,295.6715,7767.0
2024-08-21 15:50:00,297.66,298.43,297.4,298.22,42541.0,295.7709,296.536,295.5125,296.3273,42541.0
2024-08-22 09:30:00,298.69,298.69,297.49,298.27,6836.0,296.7943,296.7943,295.6019,296.377,6836.0
2024-08-22 09:40:00,298.29,298.29,296.71,297.4,11272.0,296.3969,296.3969,294.8269,295.5125,11272.0
2024-08-22 09:50:00,296.17,298.41,296.16,297.88,2772.0,294.2903,296.5161,294.2804,295.9895,2772.0
2024-08-22 10:00:00,297.79,298.0,297.14,297.51,1771.0,295.9,296.1087,295.2542,295.6218,1771.0
2024-08-22 10:10:00,297.63,298.63,297.62,298.17,2401.0,295.741,296.7347,295.7311,296.2776,2401.0
2024-08-22 10:20:00,297.99,298.24,297.94,297.99,986.0,296.0988,296.3472,296.0491,296.0988,986.0
2024-08-22 10:30:00,297.63,297.78,297.48,297.78,22808.0,295.741,295.8901,295.592,295.8901,22808.0
2024-08-22 10:40:00,297.79,297.96,296.61,297.21,31032.0,295.9,296.0689,294.7275,295.3237,31032.0
2024-08-22 10:50:00,297.14,297.64,296.78,296.79,1979.0,295.2542,295.751,294.8964,294.9064,1979.0
2024-08-22 11:00:00,297.15,297.16,296.11,296.11,720.0,295.2641,295.274,294.2307,294.2307,720.0
2024-08-22 11:10:00,296.55,296.87,295.81,295.92,29315.0,294.6679,294.9859,293.9326,294.0419,29315.0
2024-08-22 11:20:00,295.78,295.78,294.71,295.25,17386.0,293.9028,293.9028,292.8396,293.3761,17386.0
2024-08-22 11:30:00,295.26,295.95,294.92,295.75,2036.0,293.3861,294.0717,293.0482,293.873,2036.0
2024-08-22 11:40:00,295.78,295.81,294.96,295.33,2515.0,293.9028,293.9326,293.088,293.4556,2515.0
2024-08-22 11:50:00,295.08,295.69,295.08,295.48,1202.0,293.2072,293.8134,293.2072,293.6047,1202.0
2024-08-22 12:00:00,295.43,296.04,295.31,295.84,2435.0,293.555,294.1611,293.4358,293.9624,2435.0
2024-08-22 12:10:00,296.03,296.06,295.79,295.83,1467.0,294.1512,294.181,293.9127,293.9525,1467.0
2024-08-22 12:20:00,296.09,296.4,295.9,296.17,1894.0,294.2108,294.5188,294.022,294.2903,1894.0
2024-08-22 12:30:00,295.91,296.08,295.7,295.7,2621.0,294.032,294.2009,293.8233,293.8233,2621.0
2024-08-22 12:40:00,295.88,296.0,295.69,295.69,2006.0,294.0021,294.1214,293.8134,293.8134,2006.0
2024-08-22 12:50:00,295.68,295.68,294.9,295.13,2080.0,293.8034,293.8034,293.0284,293.2569,2080.0
2024-08-22 13:00:00,294.94,295.11,294.55,294.58,15011.0,293.0681,293.237,292.6806,292.7104,15011.0
2024-08-22 13:10:00,294.57,295.34,294.57,295.33,8600.0,292.7005,293.4656,292.7005,293.4556,8600.0
2024-08-22 13:20:00,295.19,295.19,294.58,294.82,3737.0,293.3165,293.3165,292.7104,292.9489,3737.0
2024-08-22 13:30:00,294.81,295.05,294.52,295.05,12005.0,292.9389,293.1774,292.6508,293.1774,12005.0
2024-08-22 13:40:00,294.74,294.93,294.49,294.76,7072.0,292.8694,293.0582,292.621,292.8893,7072.0
2024-08-22 13:50:00,294.84,294.84,293.8,293.87,7086.0,292.9687,292.9687,291.9354,292.0049,7086.0
2024-08-22 14:00:00,293.77,294.62,293.52,294.62,6313.0,291.9055,292.7501,291.6571,292.7501,6313.0
2024-08-22 14:10:00,294.68,295.05,294.68,295.05,2300.0,292.8098,293.1774,292.8098,293.1774,2300.0
2024-08-22 14:20:00,295.29,295.31,294.68,295.31,4922.0,293.4159,293.4358,292.8098,293.4358,4922.0
2024-08-22 14:30:00,295.18,295.2,295.0,295.05,1050.0,293.3066,293.3265,293.1277,293.1774,1050.0
2024-08-22 14:40:00,295.03,295.66,295.03,295.6,4642.0,293.1575,293.7835,293.1575,293.7239,4642.0
2024-08-22 14:50:00,295.63,295.8,294.76,294.76,2172.0,293.7537,293.9227,292.8893,292.8893,2172.0
2024-08-22 15:00:00,294.66,295.03,294.11,295.03,43515.0,292.7899,293.1575,292.2434,293.1575,43515.0
2024-08-22 15:10:00,295.03,296.21,295.03,295.97,5562.0,293.1575,294.3301,293.1575,294.0916,5562.0
2024-08-22 15:20:00,295.76,295.79,294.82,295.01,2505.0,293.8829,293.9127,292.9489,293.1377,2505.0
2024-08-22 15:30:00,294.84,295.43,294.84,295.16,8994.0,292.9687,293.555,292.9687,293.2867,8994.0
2024-08-22 15:40:00,295.17,295.39,294.89,295.3,10896.0,293.2967,293.5153,293.0184,293.4258,10896.0
2024-08-22 15:50:00,295.42,296.48,294.82,296.48,68089.0,293.5451,294.5983,292.9489,294.5983,68089.0
2024-08-23 09:30:00,297.34,297.73,295.11,297.73,4334.0,295.4529,295.8404,293.237,295.8404,4334.0
2024-08-23 09:40:00,296.53,297.07,296.03,296.04,300.0,294.648,295.1846,294.1512,294.1611,300.0
2024-08-23 09:50:00,296.27,296.3,295.25,295.83,2144.0,294.3897,294.4195,293.3761,293.9525,2144.0
2024-08-23 10:00:00,296.93,298.51,296.25,298.38,3207.0,295.0455,296.6155,294.3698,296.4863,3207.0
2024-08-23 10:10:00,298.7,300.35,298.67,299.25,21460.0,296.8043,298.4438,296.7744,297.3508,21460.0
2024-08-23 10:20:00,299.25,300.36,299.25,300.36,2622.0,297.3508,298.4537,297.3508,298.4537,2622.0
2024-08-23 10:30:00,299.88,300.46,299.72,299.98,2457.0,297.9768,298.5531,297.8178,298.0761,2457.0
2024-08-23 10:40:00,299.81,301.0,299.44,299.44,3063.0,297.9072,299.0897,297.5396,297.5396,3063.0
2024-08-23 10:50:00,299.46,300.94,299.28,300.94,4426.0,297.5594,299.03,297.3806,299.03,4426.0
2024-08-23 11:00:00,300.7,301.97,300.62,301.97,8238.0,298.7916,300.0535,298.7121,300.0535,8238.0
2024-08-23 11:10:00,302.04,303.1,301.59,303.06,9026.0,300.1231,301.1763,299.6759,301.1366,9026.0
2024-08-23 11:20:00,302.92,302.93,301.22,302.0,15598.0,300.9975,301.0074,299.3083,300.0833,15598.0
2024-08-23 11:30:00,301.98,303.11,301.97,302.78,10142.0,300.0634,301.1863,300.0535,300.8584,10142.0
2024-08-23 11:40:00,302.68,302.87,301.87,301.93,4724.0,300.759,300.9478,299.9541,300.0138,4724.0
2024-08-23 11:50:00,301.93,301.93,301.18,301.49,2426.0,300.0138,300.0138,299.2685,299.5765,2426.0
2024-08-23 12:00:00,301.32,301.6,301.12,301.6,2225.0,299.4076,299.6858,299.2089,299.6858,2225.0
2024-08-23 12:10:00,301.84,301.95,301.35,301.83,3240.0,299.9243,300.0336,299.4374,299.9144,3240.0
2024-08-23 12:20:00,302.05,302.05,301.47,301.47,1806.0,300.133,300.133,299.5567,299.5567,1806.0
2024-08-23 12:30:00,301.56,301.61,301.04,301.32,6489.0,299.6461,299.6958,299.1294,299.4076,6489.0
2024-08-23 12:40:00,301.25,301.26,300.23,300.31,1200.0,299.3381,299.348,298.3245,298.404,1200.0
2024-08-23 12:50:00,300.48,300.99,300.44,300.99,1382.0,298.573,299.0797,298.5332,299.0797,1382.0
2024-08-23 13:00:00,301.03,301.03,300.85,300.88,300.0,299.1195,299.1195,298.9406,298.9704,300.0
2024-08-23 13:10:00,300.81,301.23,300.61,300.61,3224.0,298.9009,299.3182,298.7021,298.7021,3224.0
2024-08-23 13:20:00,300.51,301.15,300.48,301.15,1300.0,298.6028,299.2387,298.573,299.2387,1300.0
2024-08-23 13:30:00,301.08,301.5,300.98,301.42,5934.0,299.1691,299.5865,299.0698,299.507,5934.0
2024-08-23 13:40:00,301.42,301.45,301.41,301.43,724.0,299.507,299.5368,299.4971,299.5169,724.0
2024-08-23 13:50:00,301.43,301.63,301.23,301.49,1900.0,299.5169,299.7157,299.3182,299.5765,1900.0
2024-08-23 14:00:00,301.56,301.74,301.42,301.65,4530.0,299.6461,299.825,299.507,299.7355,4530.0
2024-08-23 14:10:00,301.61,301.83,301.43,301.75,1600.0,299.6958,299.9144,299.5169,299.8349,1600.0
2024-08-23 14:20:00,301.82,301.82,301.43,301.59,1400.0,299.9045,299.9045,299.5169,299.6759,1400.0
2024-08-23 14:30:00,301.58,301.68,301.4,301.68,1015.0,299.666,299.7653,299.4871,299.7653,1015.0
2024-08-23 14:40:00,301.76,301.9,301.75,301.75,1916.0,299.8448,299.9839,299.8349,299.8349,1916.0
2024-08-23 14:50:00,301.75,301.83,301.49,301.83,1601.0,299.8349,299.9144,299.5765,299.9144,1601.0
2024-08-23 15:00:00,301.84,302.05,301.59,302.0,3170.0,299.9243,300.133,299.6759,300.0833,3170.0
2024-08-23 15:10:00,302.05,302.48,302.05,302.39,1535.0,300.133,300.5603,300.133,300.4708,1535.0
2024-08-23 15:20:00,302.43,302.9,302.38,302.9,2395.0,300.5106,300.9776,300.4609,300.9776,2395.0
2024-08-23 15:30:00,302.88,303.07,302.56,302.56,11787.0,300.9577,301.1465,300.6398,300.6398,11787.0
2024-08-23 15:40:00,302.66,303.8,302.66,303.79,12217.0,300.7391,301.8719,300.7391,301.8619,12217.0
2024-08-23 15:50:00,303.71,303.88,302.09,302.29,56899.0,301.7825,301.9514,300.1727,300.3715,56899.0
2024-08-26 09:30:00,303.01,304.02,302.79,304.02,4797.0,301.0869,302.0905,300.8683,302.0905,4797.0
2024-08-26 09:40:00,304.07,304.8,303.92,303.93,3002.0,302.1402,302.8655,301.9911,302.0011,3002.0
2024-08-26 09:50:00,304.22,305.33,303.77,305.33,8969.0,302.2892,303.3922,301.8421,303.3922,8969.0
2024-08-26 10:00:00,304.72,306.46,304.72,306.46,4779.0,302.786,304.515,302.786,304.515,4779.0
2024-08-26 10:10:00,306.45,306.88,305.67,305.85,5167.0,304.5051,304.9323,303.73,303.9089,5167.0
2024-08-26 10:20:00,305.65,306.54,305.64,306.03,2577.0,303.7101,304.5945,303.7002,304.0877,2577.0
2024-08-26 10:30:00,306.23,306.23,305.23,305.8,2836.0,304.2865,304.2865,303.2928,303.8592,2836.0
2024-08-26 10:40:00,305.86,306.15,304.35,304.56,6063.0,303.9188,304.207,302.4184,302.6271,6063.0
2024-08-26 10:50:00,304.21,304.62,303.51,303.74,1914.0,302.2793,302.6867,301.5837,301.8123,1914.0
2024-08-26 11:00:00,303.73,303.73,302.55,302.71,1800.0,301.8023,301.8023,300.6298,300.7888,1800.0
2024-08-26 11:10:00,302.88,302.98,302.03,302.42,4360.0,300.9577,301.0571,300.1131,300.5006,4360.0
2024-08-26 11:20:00,301.83,301.96,301.57,301.96,953.0,299.9144,300.0436,299.656,300.0436,953.0
2024-08-26 11:30:00,301.9,301.9,301.39,301.77,5019.0,299.9839,299.9839,299.4772,299.8548,5019.0
2024-08-26 11:40:00,301.83,302.69,301.83,302.35,1665.0,299.9144,300.7689,299.9144,300.4311,1665.0
2024-08-26 11:50:00,302.47,302.74,302.41,302.6,974.0,300.5503,300.8186,300.4907,300.6795,974.0
2024-08-26 12:00:00,302.38,302.67,302.37,302.62,2331.0,300.4609,300.7491,300.451,300.6994,2331.0
2024-08-26 12:10:00,302.71,302.82,302.35,302.62,1923.0,300.7888,300.8981,300.4311,300.6994,1923.0
2024-08-26 12:20:00,302.81,303.22,302.79,303.16,2104.0,300.8882,301.2956,300.8683,301.2359,2104.0
2024-08-26 12:30:00,303.57,303.57,303.02,303.02,315.0,301.6433,301.6433,301.0968,301.0968,315.0
2024-08-26 12:40:00,303.17,303.17,302.44,302.44,3740.0,301.2459,301.2459,300.5205,300.5205,3740.0
2024-08-26 12:50:00,302.36,302.91,302.34,302.71,2178.0,300.441,300.9875,300.4211,300.7888,2178.0
2024-08-26 13:00:00,302.63,302.77,302.33,302.46,1600.0,300.7093,300.8484,300.4112,300.5404,1600.0
2024-08-26 13:10:00,302.44,303.26,302.4,303.14,4961.0,300.5205,301.3353,300.4808,301.2161,4961.0
2024-08-26 13:20:00,303.33,303.49,302.96,303.25,2563.0,301.4049,301.5639,301.0372,301.3254,2563.0
2024-08-26 13:30:00,303.22,303.39,302.8,302.95,8183.0,301.2956,301.4645,300.8782,301.0273,8183.0
2024-08-26 13:40:00,302.84,302.84,301.35,301.35,6979.0,300.918,300.918,299.4374,299.4374,6979.0
2024-08-26 13:50:00,301.47,301.5,301.05,301.35,1300.0,299.5567,299.5865,299.1393,299.4374,1300.0
2024-08-26 14:00:00,301.27,301.91,301.23,301.79,4465.0,299.3579,299.9939,299.3182,299.8746,4465.0
2024-08-26 14:10:00,301.75,302.57,301.66,302.57,2557.0,299.8349,300.6497,299.7455,300.6497,2557.0
2024-08-26 14:20:00,302.57,302.96,302.49,302.5,1916.0,300.6497,301.0372,300.5702,300.5801,1916.0
2024-08-26 14:30:00,302.45,302.84,302.33,302.73,3810.0,300.5305,300.918,300.4112,300.8087,3810.0
2024-08-26 14:40:00,302.78,303.8,302.73,303.32,3543.0,300.8584,301.8719,300.8087,301.3949,3543.0
2024-08-26 14:50:00,303.28,303.63,302.89,303.62,2744.0,301.3552,301.703,300.9677,301.693,2744.0
2024-08-26 15:00:00,303.57,303.89,303.21,303.63,8134.0,301.6433,301.9613,301.2856,301.703,8134.0
2024-08-26 15:10:00,303.54,303.69,303.25,303.38,4243.0,301.6135,301.7626,301.3254,301.4545,4243.0
2024-08-26 15:20:00,303.58,303.64,303.24,303.56,5872.0,301.6533,301.7129,301.3154,301.6334,5872.0
2024-08-26 15:30:00,303.41,303.41,302.77,302.81,16478.0,301.4844,301.4844,300.8484,300.8882,16478.0
2024-08-26 15:40:00,302.75,303.33,302.75,303.01,12013.0,300.8285,301.4049,300.8285,301.0869,12013.0
2024-08-26 15:50:00,303.25,303.42,301.84,301.95,57319.0,301.3254,301.4943,299.9243,300.0336,57319.0
2024-08-27 09:30:00,300.43,302.7,300.43,302.32,10576.0,298.5233,300.7789,298.5233,300.4013,10576.0
2024-08-27 09:40:00,302.6,304.12,302.6,304.12,1200.0,300.6795,302.1899,300.6795,302.1899,1200.0
2024-08-27 09:50:00,303.97,304.37,303.13,303.26,12295.0,302.0408,302.4383,301.2061,301.3353,12295.0
2024-08-27 10:00:00,303.97,303.99,302.99,303.01,14673.0,302.0408,302.0607,301.067,301.0869,14673.0
2024-08-27 10:10:00,303.15,303.15,301.84,302.42,1610.0,301.226,301.226,299.9243,300.5006,1610.0
2024-08-27 10:20:00,302.51,302.98,302.51,302.87,2113.0,300.5901,301.0571,300.5901,300.9478,2113.0
2024-08-27 10:30:00,302.98,303.25,302.75,302.93,5367.0,301.0571,301.3254,300.8285,301.0074,5367.0
2024-08-27 10:40:00,302.96,303.5,302.78,302.85,7001.0,301.0372,301.5738,300.8584,300.9279,7001.0
2024-08-27 10:50:00,303.06,303.06,302.13,302.13,4795.0,301.1366,301.1366,300.2125,300.2125,4795.0
2024-08-27 11:00:00,302.1,302.1,301.7,302.05,2984.0,300.1827,300.1827,299.7852,300.133,2984.0
2024-08-27 11:10:00,302.05,302.32,301.25,301.4,3630.0,300.133,300.4013,299.3381,299.4871,3630.0
2024-08-27 11:20:00,301.42,302.28,301.41,302.09,4818.0,299.507,300.3615,299.4971,300.1727,4818.0
2024-08-27 11:30:00,301.87,302.06,301.73,302.06,2366.0,299.9541,300.1429,299.815,300.1429,2366.0
2024-08-27 11:40:00,301.63,302.11,301.56,301.56,3824.0,299.7157,300.1926,299.6461,299.6461,3824.0
2024-08-27 11:50:00,301.63,302.0,301.4,302.0,3319.0,299.7157,300.0833,299.4871,300.0833,3319.0
2024-08-27 12:00:00,302.06,302.26,301.99,302.24,5408.0,300.1429,300.3417,300.0734,300.3218,5408.0
2024-08-27 12:10:00,302.01,302.24,301.98,301.98,3361.0,300.0932,300.3218,300.0634,300.0634,3361.0
2024-08-27 12:20:00,302.03,302.6,302.03,302.42,5089.0,300.1131,300.6795,300.1131,300.5006,5089.0
2024-08-27 12:30:00,302.26,302.61,302.13,302.13,1950.0,300.3417,300.6894,300.2125,300.2125,1950.0
2024-08-27 12:40:00,302.35,302.85,301.97,302.71,7423.0,300.4311,300.9279,300.0535,300.7888,7423.0
2024-08-27 12:50:00,302.98,302.99,302.5,302.55,5400.0,301.0571,301.067,300.5801,300.6298,5400.0
2024-08-27 13:00:00,302.65,302.9,302.64,302.74,2100.0,300.7292,300.9776,300.7192,300.8186,2100.0
2024-08-27 13:10:00,302.74,302.95,302.56,302.82,3438.0,300.8186,301.0273,300.6398,300.8981,3438.0
2024-08-27 13:20:00,302.63,303.23,302.63,303.23,1725.0,300.7093,301.3055,300.7093,301.3055,1725.0
2024-08-27 13:30:00,303.11,303.12,302.95,302.96,2084.0,301.1863,301.1962,301.0273,301.0372,2084.0
2024-08-27 13:40:00,302.94,303.15,302.8,302.8,2851.0,301.0173,301.226,300.8782,300.8782,2851.0
2024-08-27 13:50:00,302.91,303.13,302.61,303.03,3190.0,300.9875,301.2061,300.6894,301.1068,3190.0
2024-08-27 14:00:00,303.03,303.12,302.79,302.79,1253.0,301.1068,301.1962,300.8683,300.8683,1253.0
2024-08-27 14:10:00,303.03,303.28,303.0,303.0,1604.0,301.1068,301.3552,301.077,301.077,1604.0
2024-08-27 14:20:00,303.25,303.43,302.98,303.13,6564.0,301.3254,301.5042,301.0571,301.2061,6564.0
2024-08-27 14:30:00,303.18,303.65,303.17,303.65,3924.0,301.2558,301.7228,301.2459,301.7228,3924.0
2024-08-27 14:40:00,303.74,303.93,303.64,303.86,2101.0,301.8123,302.0011,301.7129,301.9315,2101.0
2024-08-27 14:50:00,303.71,304.09,303.68,303.76,5417.0,301.7825,302.16,301.7526,301.8321,5417.0
2024-08-27 15:00:00,303.83,303.83,303.28,303.47,3611.0,301.9017,301.9017,301.3552,301.544,3611.0
2024-08-27 15:10:00,303.28,303.49,303.19,303.3,3307.0,301.3552,301.5639,301.2658,301.3751,3307.0
2024-08-27 15:20:00,303.3,303.65,303.2,303.63,3432.0,301.3751,301.7228,301.2757,301.703,3432.0
2024-08-27 15:30:00,303.47,303.52,303.32,303.42,1923.0,301.544,301.5937,301.3949,301.4943,1923.0
2024-08-27 15:40:00,303.43,304.0,303.39,303.65,15035.0,301.5042,302.0706,301.4645,301.7228,15035.0
2024-08-27 15:50:00,303.64,304.0,303.19,303.24,33373.0,301.7129,302.0706,301.2658,301.3154,33373.0
2024-08-28 09:30:00,303.0,304.88,300.6,304.0,8377.0,301.077,302.945,298.6922,302.0706,8377.0
2024-08-28 09:40:00,304.0,305.03,303.64,305.03,5829.0,302.0706,303.0941,301.7129,303.0941,5829.0
2024-08-28 09:50:00,304.68,306.39,304.67,305.56,6281.0,302.7463,304.4454,302.7364,303.6207,6281.0
2024-08-28 10:00:00,305.65,306.27,305.27,306.27,3283.0,303.7101,304.3262,303.3326,304.3262,3283.0
2024-08-28 10:10:00,306.91,306.91,305.89,306.21,4043.0,304.9621,304.9621,303.9486,304.2666,4043.0
2024-08-28 10:20:00,306.41,306.72,305.77,306.51,4031.0,304.4653,304.7734,303.8294,304.5647,4031.0
2024-08-28 10:30:00,306.32,307.44,306.32,306.91,5040.0,304.3759,305.4888,304.3759,304.9621,5040.0
2024-08-28 10:40:00,306.87,307.53,306.86,307.25,5757.0,304.9224,305.5782,304.9125,305.3,5757.0
2024-08-28 10:50:00,307.22,307.54,307.09,307.31,3894.0,305.2702,305.5881,305.141,305.3596,3894.0
2024-08-28 11:00:00,307.31,307.69,306.81,307.4,1759.0,305.3596,305.7372,304.8628,305.449,1759.0
2024-08-28 11:10:00,307.48,307.48,306.5,306.53,5358.0,305.5285,305.5285,304.5547,304.5846,5358.0
2024-08-28 11:20:00,306.49,306.73,305.87,306.17,15756.0,304.5448,304.7833,303.9287,304.2268,15756.0
2024-08-28 11:30:00,306.29,306.55,305.97,306.45,7149.0,304.3461,304.6044,304.0281,304.5051,7149.0
2024-08-28 11:40:00,306.47,306.63,306.03,306.04,3998.0,304.5249,304.6839,304.0877,304.0977,3998.0
2024-08-28 11:50:00,306.04,306.25,305.13,305.6,9236.0,304.0977,304.3063,303.1934,303.6605,9236.0
2024-08-28 12:00:00,305.54,305.7,305.11,305.11,4103.0,303.6008,303.7598,303.1736,303.1736,4103.0
2024-08-28 12:10:00,305.25,305.59,304.95,305.38,4322.0,303.3127,303.6505,303.0146,303.4419,4322.0
2024-08-28 12:20:00,305.22,305.38,304.78,304.92,4674.0,303.2829,303.4419,302.8457,302.9848,4674.0
2024-08-28 12:30:00,304.75,305.47,304.75,305.47,4000.0,302.8159,303.5313,302.8159,303.5313,4000.0
2024-08-28 12:40:00,305.4,305.81,305.4,305.62,2037.0,303.4617,303.8691,303.4617,303.6803,2037.0
2024-08-28 12:50:00,305.78,306.03,305.68,305.69,6060.0,303.8393,304.0877,303.74,303.7499,6060.0
2024-08-28 13:00:00,305.68,305.85,305.5,305.75,4929.0,303.74,303.9089,303.5611,303.8095,4929.0
2024-08-28 13:10:00,305.53,305.73,304.92,305.08,2807.0,303.5909,303.7896,302.9848,303.1438,2807.0
2024-08-28 13:20:00,305.13,305.17,304.79,305.08,9995.0,303.1934,303.2332,302.8556,303.1438,9995.0
2024-08-28 13:30:00,305.13,305.13,304.52,304.8,4259.0,303.1934,303.1934,302.5873,302.8655,4259.0
2024-08-28 13:40:00,304.44,304.6,303.89,303.89,2650.0,302.5078,302.6668,301.9613,301.9613,2650.0
2024-08-28 13:50:00,304.04,304.04,302.77,302.77,2963.0,302.1104,302.1104,300.8484,300.8484,2963.0
2024-08-28 14:00:00,302.75,303.34,302.6,303.34,3386.0,300.8285,301.4148,300.6795,301.4148,3386.0
2024-08-28 14:10:00,303.12,303.12,302.87,303.0,2302.0,301.1962,301.1962,300.9478,301.077,2302.0
2024-08-28 14:20:00,302.86,303.16,302.63,302.97,5489.0,300.9378,301.2359,300.7093,301.0472,5489.0
2024-08-28 14:30:00,302.96,303.22,302.94,303.02,990.0,301.0372,301.2956,301.0173,301.0968,990.0
2024-08-28 14:40:00,303.19,303.61,303.02,303.06,4353.0,301.2658,301.6831,301.0968,301.1366,4353.0
2024-08-28 14:50:00,303.25,304.75,303.14,304.74,7372.0,301.3254,302.8159,301.2161,302.8059,7372.0
2024-08-28 15:00:00,304.74,305.1,304.74,305.01,6840.0,302.8059,303.1636,302.8059,303.0742,6840.0
2024-08-28 15:10:00,304.79,304.95,304.25,304.64,16094.0,302.8556,303.0146,302.319,302.7066,16094.0
2024-08-28 15:20:00,304.64,305.13,304.51,305.0,6713.0,302.7066,303.1934,302.5774,303.0643,6713.0
2024-08-28 15:30:00,305.0,305.0,303.44,303.44,23575.0,303.0643,303.0643,301.5142,301.5142,23575.0
2024-08-28 15:40:00,303.46,303.79,303.1,303.14,15884.0,301.534,301.8619,301.1763,301.2161,15884.0
2024-08-28 15:50:00,303.36,303.86,303.1,303.82,65939.0,301.4347,301.9315,301.1763,301.8918,65939.0
2024-08-29 09:30:00,303.7,303.7,300.67,301.88,5831.0,301.7725,301.7725,298.7617,299.9641,5831.0
2024-08-29 09:40:00,302.12,303.29,301.79,302.47,3589.0,300.2025,301.3651,299.8746,300.5503,3589.0
2024-08-29 09:50:00,302.47,304.03,302.12,303.0,4383.0,300.5503,302.1004,300.2025,301.077,4383.0
2024-08-29 10:00:00,303.96,304.43,303.0,304.02,6114.0,302.0309,302.4979,301.077,302.0905,6114.0
2024-08-29 10:10:00,303.26,304.02,303.26,303.34,4248.0,301.3353,302.0905,301.3353,301.4148,4248.0
2024-08-29 10:20:00,304.02,304.54,303.31,304.05,6907.0,302.0905,302.6072,301.385,302.1203,6907.0
2024-08-29 10:30:00,304.25,304.25,303.66,303.66,2402.0,302.319,302.319,301.7328,301.7328,2402.0
2024-08-29 10:40:00,303.53,303.61,302.63,302.63,3971.0,301.6036,301.6831,300.7093,300.7093,3971.0
2024-08-29 10:50:00,302.78,303.52,302.46,302.46,2132.0,300.8584,301.5937,300.5404,300.5404,2132.0
2024-08-29 11:00:00,302.8,303.4,302.8,303.3,1133.0,300.8782,301.4744,300.8782,301.3751,1133.0
2024-08-29 11:10:00,302.99,303.78,302.99,303.65,1563.0,301.067,301.852,301.067,301.7228,1563.0
2024-08-29 11:20:00,303.41,304.15,303.41,304.07,1948.0,301.4844,302.2197,301.4844,302.1402,1948.0
2024-08-29 11:30:00,304.21,304.24,303.94,303.99,3039.0,302.2793,302.3091,302.011,302.0607,3039.0
2024-08-29 11:40:00,304.02,304.34,303.66,304.33,1605.0,302.0905,302.4085,301.7328,302.3985,1605.0
2024-08-29 11:50:00,304.24,305.56,304.24,305.56,17587.0,302.3091,303.6207,302.3091,303.6207,17587.0
2024-08-29 12:00:00,305.1,306.15,305.1,305.63,3595.0,303.1636,304.207,303.1636,303.6903,3595.0
2024-08-29 12:10:00,305.6,305.63,305.43,305.52,2948.0,303.6605,303.6903,303.4915,303.581,2948.0
2024-08-29 12:20:00,305.34,305.84,305.34,305.68,1549.0,303.4021,303.8989,303.4021,303.74,1549.0
2024-08-29 12:30:00,305.51,305.93,305.51,305.91,3883.0,303.571,303.9884,303.571,303.9685,3883.0
2024-08-29 12:40:00,305.89,306.31,305.8,305.91,2221.0,303.9486,304.366,303.8592,303.9685,2221.0
2024-08-29 12:50:00,305.85,306.28,305.63,306.06,1519.0,303.9089,304.3361,303.6903,304.1175,1519.0
2024-08-29 13:00:00,306.08,306.08,305.66,305.85,1200.0,304.1374,304.1374,303.7201,303.9089,1200.0
2024-08-29 13:10:00,305.92,305.92,305.16,305.38,3604.0,303.9784,303.9784,303.2233,303.4419,3604.0
2024-08-29 13:20:00,305.16,305.36,305.04,305.31,3250.0,303.2233,303.422,303.104,303.3723,3250.0
2024-08-29 13:30:00,305.08,305.34,305.06,305.08,2829.0,303.1438,303.4021,303.1239,303.1438,2829.0
2024-08-29 13:40:00,305.16,305.73,304.9,305.41,1635.0,303.2233,303.7896,302.9649,303.4717,1635.0
2024-08-29 13:50:00,305.62,305.84,305.39,305.7,4346.0,303.6803,303.8989,303.4518,303.7598,4346.0
2024-08-29 14:00:00,305.84,305.84,305.35,305.73,4760.0,303.8989,303.8989,303.412,303.7896,4760.0
2024-08-29 14:10:00,306.19,306.19,305.66,305.66,915.0,304.2467,304.2467,303.7201,303.7201,915.0
2024-08-29 14:20:00,305.73,305.91,305.04,305.2,3263.0,303.7896,303.9685,303.104,303.263,3263.0
2024-08-29 14:30:00,305.17,305.21,303.9,303.9,3100.0,303.2332,303.2729,301.9712,301.9712,3100.0
2024-08-29 14:40:00,303.91,304.78,303.81,304.57,14405.0,301.9812,302.8457,301.8818,302.637,14405.0
2024-08-29 14:50:00,304.55,304.9,304.25,304.9,3550.0,302.6171,302.9649,302.319,302.9649,3550.0
2024-08-29 15:00:00,304.32,304.4,304.0,304.0,5038.0,302.3886,302.4681,302.0706,302.0706,5038.0
2024-08-29 15:10:00,304.0,305.02,303.83,304.86,9315.0,302.0706,303.0841,301.9017,302.9252,9315.0
2024-08-29 15:20:00,304.81,304.99,304.6,304.96,3479.0,302.8755,303.0543,302.6668,303.0245,3479.0
2024-08-29 15:30:00,304.94,305.08,304.6,304.81,10057.0,303.0046,303.1438,302.6668,302.8755,10057.0
2024-08-29 15:40:00,304.76,304.76,304.0,304.12,10402.0,302.8258,302.8258,302.0706,302.1899,10402.0
2024-08-29 15:50:00,304.27,304.42,303.47,304.07,103928.0,302.3389,302.4879,301.544,302.1402,103928.0
2024-08-30 09:30:00,305.58,306.29,304.58,305.29,11789.0,303.6406,304.3461,302.6469,303.3524,11789.0
2024-08-30 09:40:00,305.18,305.53,302.8,303.48,2133.0,303.2431,303.5909,300.8782,301.5539,2133.0
2024-08-30 09:50:00,302.22,304.43,302.22,304.05,3869.0,300.3019,302.4979,300.3019,302.1203,3869.0
2024-08-30 10:00:00,304.33,305.35,303.46,304.46,21300.0,302.3985,303.412,301.534,302.5277,21300.0
2024-08-30 10:10:00,304.75,305.44,304.69,304.83,6692.0,302.8159,303.5015,302.7562,302.8953,6692.0
2024-08-30 10:20:00,304.51,304.51,304.17,304.17,420.0,302.5774,302.5774,302.2395,302.2395,420.0
2024-08-30 10:30:00,304.29,304.29,303.12,303.36,9024.0,302.3588,302.3588,301.1962,301.4347,9024.0
2024-08-30 10:40:00,303.38,303.72,303.16,303.16,1977.0,301.4545,301.7924,301.2359,301.2359,1977.0
2024-08-30 10:50:00,303.37,303.45,302.85,303.0,1806.0,301.4446,301.5241,300.9279,301.077,1806.0
2024-08-30 11:00:00,302.93,303.26,302.93,303.16,1500.0,301.0074,301.3353,301.0074,301.2359,1500.0
2024-08-30 11:10:00,303.17,303.17,302.76,302.78,2432.0,301.2459,301.2459,300.8385,300.8584,2432.0
2024-08-30 11:20:00,302.67,302.67,301.58,301.71,4712.0,300.7491,300.7491,299.666,299.7951,4712.0
2024-08-30 11:30:00,301.57,301.6,301.09,301.27,2392.0,299.656,299.6858,299.1791,299.3579,2392.0
2024-08-30 11:40:00,301.27,301.52,301.24,301.51,1034.0,299.3579,299.6064,299.3281,299.5964,1034.0
2024-08-30 11:50:00,301.56,301.75,301.27,301.56,13125.0,299.6461,299.8349,299.3579,299.6461,13125.0
2024-08-30 12:00:00,301.61,301.88,301.02,301.84,6489.0,299.6958,299.9641,299.1095,299.9243,6489.0
2024-08-30 12:10:00,301.79,301.89,301.56,301.6,21749.0,299.8746,299.974,299.6461,299.6858,21749.0
2024-08-30 12:20:00,301.77,302.01,301.35,301.56,13397.0,299.8548,300.0932,299.4374,299.6461,13397.0
2024-08-30 12:30:00,301.56,301.84,300.86,300.93,3811.0,299.6461,299.9243,298.9505,299.0201,3811.0
2024-08-30 12:40:00,301.13,301.34,300.96,301.24,900.0,299.2188,299.4275,299.0499,299.3281,900.0
2024-08-30 12:50:00,301.36,301.97,301.36,301.82,2377.0,299.4474,300.0535,299.4474,299.9045,2377.0
2024-08-30 13:00:00,301.81,302.16,301.53,301.59,4127.0,299.8945,300.2423,299.6163,299.6759,4127.0
2024-08-30 13:10:00,301.54,301.87,301.52,301.74,2484.0,299.6262,299.9541,299.6064,299.825,2484.0
2024-08-30 13:20:00,301.79,301.81,301.56,301.69,1292.0,299.8746,299.8945,299.6461,299.7753,1292.0
2024-08-30 13:30:00,301.58,301.58,301.34,301.58,3484.0,299.666,299.666,299.4275,299.666,3484.0
2024-08-30 13:40:00,301.38,301.81,301.37,301.78,1700.0,299.4672,299.8945,299.4573,299.8647,1700.0
2024-08-30 13:50:00,301.75,301.83,301.55,301.65,2755.0,299.8349,299.9144,299.6362,299.7355,2755.0
2024-08-30 14:00:00,301.62,302.14,301.62,302.12,3785.0,299.7057,300.2224,299.7057,300.2025,3785.0
2024-08-30 14:10:00,302.08,302.41,301.89,302.41,16040.0,300.1628,300.4907,299.974,300.4907,16040.0
2024-08-30 14:20:00,302.47,303.12,302.46,302.96,3282.0,300.5503,301.1962,300.5404,301.0372,3282.0
2024-08-30 14:30:00,303.15,303.82,303.15,303.56,3052.0,301.226,301.8918,301.226,301.6334,3052.0
2024-08-30 14:40:00,303.49,303.66,303.26,303.29,2746.0,301.5639,301.7328,301.3353,301.3651,2746.0
2024-08-30 14:50:00,303.49,303.59,303.21,303.23,3962.0,301.5639,301.6632,301.2856,301.3055,3962.0
2024-08-30 15:00:00,303.24,303.43,303.23,303.37,2772.0,301.3154,301.5042,301.3055,301.4446,2772.0
2024-08-30 15:10:00,303.46,303.56,303.18,303.38,3686.0,301.534,301.6334,301.2558,301.4545,3686.0
2024-08-30 15:20:00,303.56,303.98,303.55,303.74,3400.0,301.6334,302.0507,301.6235,301.8123,3400.0
2024-08-30 15:30:00,303.87,304.41,303.46,303.9,11046.0,301.9414,302.478,301.534,301.9712,11046.0
2024-08-30 15:40:00,303.91,304.19,303.56,304.06,33362.0,301.9812,302.2594,301.6334,302.1302,33362.0
2024-08-30 15:50:00,304.12,307.32,303.83,307.15,103495.0,302.1899,305.3695,301.9017,305.2006,103495.0
2024-09-03 09:30:00,305.25,306.91,301.84,306.91,19046.0,303.7035,305.3551,300.3108,305.3551,19046.0
2024-09-03 09:40:00,307.22,308.54,306.99,307.59,6248.0,305.6636,306.9769,305.4347,306.0317,6248.0
2024-09-03 09:50:00,307.72,308.33,306.78,308.21,5355.0,306.161,306.7679,305.2258,306.6485,5355.0
2024-09-03 10:00:00,308.26,308.27,305.76,306.06,3387.0,306.6983,306.7082,304.211,304.5094,3387.0
2024-09-03 10:10:00,305.53,306.4,304.82,306.4,2566.0,303.9821,304.8477,303.2757,304.8477,2566.0
2024-09-03 10:20:00,306.22,306.49,305.14,306.1,2497.0,304.6686,304.9373,303.5941,304.5492,2497.0
2024-09-03 10:30:00,305.3,305.53,304.9,305.5,2954.0,303.7533,303.9821,303.3553,303.9523,2954.0
2024-09-03 10:40:00,305.74,306.13,305.45,305.9,2501.0,304.1911,304.5791,303.9025,304.3502,2501.0
2024-09-03 10:50:00,306.14,306.55,306.1,306.28,5194.0,304.589,304.9969,304.5492,304.7283,5194.0
2024-09-03 11:00:00,306.11,307.52,306.11,307.26,3754.0,304.5592,305.962,304.5592,305.7034,3754.0
2024-09-03 11:10:00,307.12,307.24,306.64,306.64,1895.0,305.5641,305.6835,305.0865,305.0865,1895.0
2024-09-03 11:20:00,306.78,306.85,305.89,306.02,3396.0,305.2258,305.2954,304.3403,304.4696,3396.0
2024-09-03 11:30:00,306.03,306.43,305.88,305.88,2805.0,304.4796,304.8776,304.3303,304.3303,2805.0
2024-09-03 11:40:00,305.95,305.95,305.32,305.32,1463.0,304.4,304.4,303.7732,303.7732,1463.0
2024-09-03 11:50:00,305.32,305.32,304.86,305.1,3031.0,303.7732,303.7732,303.3155,303.5543,3031.0
2024-09-03 12:00:00,304.97,305.1,304.52,304.52,1365.0,303.425,303.5543,302.9772,302.9772,1365.0
2024-09-03 12:10:00,304.43,305.35,304.43,305.35,1472.0,302.8877,303.803,302.8877,303.803,1472.0
2024-09-03 12:20:00,305.24,305.25,303.91,303.91,3711.0,303.6936,303.7035,302.3703,302.3703,3711.0
2024-09-03 12:30:00,304.13,304.15,303.87,303.88,2810.0,302.5892,302.6091,302.3305,302.3405,2810.0
2024-09-03 12:40:00,303.88,303.88,303.16,303.4,3574.0,302.3405,302.3405,301.6241,301.8629,3574.0
2024-09-03 12:50:00,303.44,303.73,303.43,303.56,3370.0,301.9027,302.1912,301.8928,302.0221,3370.0
2024-09-03 13:00:00,303.7,303.83,303.36,303.6,4749.0,302.1614,302.2907,301.8231,302.0619,4749.0
2024-09-03 13:10:00,303.62,303.62,303.2,303.21,712.0,302.0818,302.0818,301.6639,301.6739,712.0
2024-09-03 13:20:00,303.2,303.41,302.67,303.15,11647.0,301.6639,301.8729,301.1366,301.6142,11647.0
2024-09-03 13:30:00,303.11,303.11,302.37,302.78,1922.0,301.5744,301.5744,300.8381,301.246,1922.0
2024-09-03 13:40:00,302.64,302.64,302.49,302.57,1401.0,301.1068,301.1068,300.9575,301.0371,1401.0
2024-09-03 13:50:00,302.64,303.06,302.64,302.91,1692.0,301.1068,301.5246,301.1068,301.3754,1692.0
2024-09-03 14:00:00,302.69,302.73,302.33,302.42,1614.0,301.1565,301.1963,300.7983,300.8879,1614.0
2024-09-03 14:10:00,302.36,302.61,302.32,302.54,2136.0,300.8282,301.0769,300.7884,301.0073,2136.0
2024-09-03 14:20:00,302.54,302.54,302.04,302.14,1936.0,301.0073,301.0073,300.5098,300.6093,1936.0
2024-09-03 14:30:00,301.94,302.46,301.86,302.3,2796.0,300.4103,300.9277,300.3307,300.7685,2796.0
2024-09-03 14:40:00,302.01,302.37,301.86,302.26,1328.0,300.4799,300.8381,300.3307,300.7287,1328.0
2024-09-03 14:50:00,301.91,301.91,301.37,301.53,2375.0,300.3805,300.3805,299.8432,300.0024,2375.0
2024-09-03 15:00:00,301.66,301.94,301.42,301.43,5247.0,300.1317,300.4103,299.8929,299.9029,5247.0
2024-09-03 15:10:00,301.32,301.89,301.17,301.27,7965.0,299.7934,300.3606,299.6442,299.7437,7965.0
2024-09-03 15:20:00,301.13,301.59,301.06,301.42,8515.0,299.6044,300.0621,299.5348,299.8929,8515.0
2024-09-03 15:30:00,301.23,301.37,299.92,299.92,9220.0,299.7039,299.8432,298.4005,298.4005,9220.0
2024-09-03 15:40:00,299.92,300.98,299.37,300.88,12241.0,298.4005,299.4552,297.8533,299.3557,12241.0
2024-09-03 15:50:00,301.56,303.08,300.44,302.79,46725.0,300.0322,301.5445,298.9179,301.256,46725.0
2024-09-04 09:30:00,302.52,302.99,302.13,302.3,10667.0,300.9874,301.455,300.5993,300.7685,10667.0
2024-09-04 09:40:00,301.73,302.54,301.36,301.97,10889.0,300.2014,301.0073,299.8332,300.4402,10889.0
2024-09-04 09:50:00,302.15,302.91,302.07,302.56,35783.0,300.6192,301.3754,300.5396,301.0272,35783.0
2024-09-04 10:00:00,302.56,302.57,301.42,302.06,10054.0,301.0272,301.0371,299.8929,300.5297,10054.0
2024-09-04 10:10:00,302.03,302.47,301.52,302.11,11928.0,300.4998,300.9376,299.9924,300.5794,11928.0
2024-09-04 10:20:00,302.12,302.37,301.73,302.08,12246.0,300.5894,300.8381,300.2014,300.5496,12246.0
2024-09-04 10:30:00,302.09,302.91,301.77,302.53,31566.0,300.5595,301.3754,300.2412,300.9973,31566.0
2024-09-04 10:40:00,302.65,302.65,301.94,302.16,7066.0,301.1167,301.1167,300.4103,300.6292,7066.0
2024-09-04 10:50:00,301.85,301.99,301.64,301.87,2129.0,300.3208,300.4601,300.1118,300.3407,2129.0
2024-09-04 11:00:00,301.87,301.92,301.63,301.65,2639.0,300.3407,300.3904,300.1019,300.1218,2639.0
2024-09-04 11:10:00,301.81,301.81,301.36,301.41,1603.0,300.281,300.281,299.8332,299.883,1603.0
2024-09-04 11:20:00,301.21,301.41,301.09,301.14,2039.0,299.684,299.883,299.5646,299.6144,2039.0
2024-09-04 11:30:00,301.14,301.84,300.69,301.75,5402.0,299.6144,300.3108,299.1666,300.2213,5402.0
2024-09-04 11:40:00,301.96,302.07,301.77,301.77,1429.0,300.4302,300.5396,300.2412,300.2412,1429.0
2024-09-04 11:50:00,301.84,302.07,301.39,301.75,2889.0,300.3108,300.5396,299.8631,300.2213,2889.0
2024-09-04 12:00:00,301.64,301.64,301.48,301.51,925.0,300.1118,300.1118,299.9526,299.9825,925.0
2024-09-04 12:10:00,301.65,301.73,301.25,301.38,3234.0,300.1218,300.2014,299.7238,299.8531,3234.0
2024-09-04 12:20:00,301.24,301.57,301.17,301.25,4887.0,299.7139,300.0422,299.6442,299.7238,4887.0
2024-09-04 12:30:00,301.37,301.63,301.36,301.41,4360.0,299.8432,300.1019,299.8332,299.883,4360.0
2024-09-04 12:40:00,301.44,301.44,300.61,301.26,6296.0,299.9128,299.9128,299.087,299.7337,6296.0
2024-09-04 12:50:00,301.23,301.3,300.85,300.85,2476.0,299.7039,299.7735,299.3258,299.3258,2476.0
2024-09-04 13:00:00,301.09,301.09,300.7,300.81,5133.0,299.5646,299.5646,299.1766,299.286,5133.0
2024-09-04 13:10:00,300.81,300.9,300.72,300.78,1152.0,299.286,299.3756,299.1965,299.2562,1152.0
2024-09-04 13:20:00,300.8,301.01,300.8,300.86,2207.0,299.2761,299.485,299.2761,299.3358,2207.0
2024-09-04 13:30:00,300.8,301.06,300.8,300.94,6052.0,299.2761,299.5348,299.2761,299.4154,6052.0
2024-09-04 13:40:00,301.0,301.09,300.8,300.85,21144.0,299.4751,299.5646,299.2761,299.3258,21144.0
2024-09-04 13:50:00,300.94,301.09,300.79,301.01,10540.0,299.4154,299.5646,299.2661,299.485,10540.0
2024-09-04 14:00:00,301.04,301.37,300.89,301.22,7550.0,299.5149,299.8432,299.3656,299.694,7550.0
2024-09-04 14:10:00,301.23,301.59,301.1,301.59,7341.0,299.7039,300.0621,299.5746,300.0621,7341.0
2024-09-04 14:20:00,301.54,301.72,301.37,301.65,10820.0,300.0123,300.1914,299.8432,300.1218,10820.0
2024-09-04 14:30:00,301.69,302.23,301.58,301.67,6791.0,300.1616,300.6988,300.0521,300.1417,6791.0
2024-09-04 14:40:00,301.54,301.67,301.25,301.3,11184.0,300.0123,300.1417,299.7238,299.7735,11184.0
2024-09-04 14:50:00,301.22,301.43,301.12,301.12,5979.0,299.694,299.9029,299.5945,299.5945,5979.0
2024-09-04 15:00:00,301.09,301.25,300.36,300.86,7344.0,299.5646,299.7238,298.8383,299.3358,7344.0
2024-09-04 15:10:00,300.87,301.0,300.78,300.92,7383.0,299.3457,299.4751,299.2562,299.3955,7383.0
2024-09-04 15:20:00,300.92,301.34,300.91,301.24,12444.0,299.3955,299.8133,299.3855,299.7139,12444.0
2024-09-04 15:30:00,301.28,301.41,301.01,301.24,11009.0,299.7536,299.883,299.485,299.7139,11009.0
2024-09-04 15:40:00,301.24,302.38,301.15,301.82,29986.0,299.7139,300.8481,299.6243,300.2909,29986.0
2024-09-04 15:50:00,302.0,302.51,301.26,302.26,138161.0,300.47,300.9774,299.7337,300.7287,138161.0
2024-09-05 09:30:00,302.61,302.83,300.4,301.04,6311.0,301.0769,301.2958,298.8781,299.5149,6311.0
2024-09-05 09:40:00,301.06,301.45,300.71,300.72,8806.0,299.5348,299.9228,299.1865,299.1965,8806.0
2024-09-05 09:50:00,301.3,301.35,300.45,301.0,25069.0,299.7735,299.8233,298.9279,299.4751,25069.0
2024-09-05 10:00:00,301.0,302.84,300.78,302.28,56773.0,299.4751,301.3057,299.2562,300.7486,56773.0
2024-09-05 10:10:00,302.14,302.33,300.92,301.61,15710.0,300.6093,300.7983,299.3955,300.082,15710.0
2024-09-05 10:20:00,301.61,301.9,301.09,301.16,20192.0,300.082,300.3705,299.5646,299.6343,20192.0
2024-09-05 10:30:00,301.35,301.72,300.81,300.81,6641.0,299.8233,300.1914,299.286,299.286,6641.0
2024-09-05 10:40:00,300.75,301.09,300.16,300.38,13732.0,299.2263,299.5646,298.6393,298.8582,13732.0
2024-09-05 10:50:00,300.29,300.31,299.86,299.9,10384.0,298.7687,298.7886,298.3408,298.3806,10384.0
2024-09-05 11:00:00,299.81,300.19,299.81,300.14,4617.0,298.2911,298.6692,298.2911,298.6194,4617.0
2024-09-05 11:10:00,300.12,300.12,299.43,299.78,3532.0,298.5995,298.5995,297.913,298.2612,3532.0
2024-09-05 11:20:00,299.78,300.08,299.48,299.63,3583.0,298.2612,298.5597,297.9628,298.112,3583.0
2024-09-05 11:30:00,299.5,299.93,299.39,299.49,6516.0,297.9827,298.4105,297.8732,297.9727,6516.0
2024-09-05 11:40:00,299.55,299.63,299.39,299.51,4281.0,298.0324,298.112,297.8732,297.9926,4281.0
2024-09-05 11:50:00,299.53,299.69,299.39,299.47,8705.0,298.0125,298.1717,297.8732,297.9528,8705.0
2024-09-05 12:00:00,299.55,299.91,299.54,299.69,12517.0,298.0324,298.3906,298.0225,298.1717,12517.0
2024-09-05 12:10:00,299.35,299.56,299.31,299.39,1203.0,297.8334,298.0424,297.7936,297.8732,1203.0
2024-09-05 12:20:00,299.4,299.62,299.16,299.39,5734.0,297.8832,298.1021,297.6444,297.8732,5734.0
2024-09-05 12:30:00,299.56,299.56,299.0,299.0,3216.0,298.0424,298.0424,297.4852,297.4852,3216.0
2024-09-05 12:40:00,299.1,299.27,298.92,298.92,3241.0,297.5847,297.7538,297.4056,297.4056,3241.0
2024-09-05 12:50:00,298.92,299.11,298.77,299.05,19590.0,297.4056,297.5946,297.2564,297.5349,19590.0
2024-09-05 13:00:00,298.96,299.06,298.44,298.62,6312.0,297.4454,297.5449,296.928,297.1071,6312.0
2024-09-05 13:10:00,298.62,298.86,298.38,298.44,7686.0,297.1071,297.3459,296.8683,296.928,7686.0
2024-09-05 13:20:00,298.44,298.5,298.16,298.21,5108.0,296.928,296.9877,296.6495,296.6992,5108.0
2024-09-05 13:30:00,298.31,298.62,297.98,298.55,5893.0,296.7987,297.1071,296.4704,297.0375,5893.0
2024-09-05 13:40:00,298.56,299.28,298.43,299.1,5502.0,297.0474,297.7638,296.9181,297.5847,5502.0
2024-09-05 13:50:00,299.1,299.1,298.84,299.03,6335.0,297.5847,297.5847,297.326,297.515,6335.0
2024-09-05 14:00:00,299.11,299.33,299.02,299.25,24033.0,297.5946,297.8135,297.5051,297.7339,24033.0
2024-09-05 14:10:00,299.26,299.29,299.04,299.15,28420.0,297.7439,297.7737,297.525,297.6344,28420.0
2024-09-05 14:20:00,299.15,299.16,298.67,298.74,5901.0,297.6344,297.6444,297.1569,297.2265,5901.0
2024-09-05 14:30:00,298.74,299.03,298.69,298.86,14319.0,297.2265,297.515,297.1768,297.3459,14319.0
2024-09-05 14:40:00,298.89,298.89,298.48,298.61,7995.0,297.3758,297.3758,296.9678,297.0972,7995.0
2024-09-05 14:50:00,298.61,298.86,298.12,298.16,17965.0,297.0972,297.3459,296.6097,296.6495,17965.0
2024-09-05 15:00:00,298.16,298.16,297.71,297.85,16028.0,296.6495,296.6495,296.2017,296.341,16028.0
2024-09-05 15:10:00,297.61,297.85,297.04,297.14,7317.0,296.1022,296.341,295.5351,295.6346,7317.0
2024-09-05 15:20:00,297.13,297.27,296.95,297.18,12153.0,295.6247,295.764,295.4456,295.6744,12153.0
2024-09-05 15:30:00,297.15,297.93,297.07,297.27,17887.0,295.6446,296.4206,295.565,295.764,17887.0
2024-09-05 15:40:00,297.16,297.5,296.62,297.0,30724.0,295.6545,295.9928,295.1173,295.4953,30724.0
2024-09-05 15:50:00,297.09,297.09,295.9,296.72,87419.0,295.5849,295.5849,294.4009,295.2168,87419.0
2024-09-06 09:30:00,297.05,299.08,295.52,297.41,5413.0,295.5451,297.5648,294.0228,295.9033,5413.0
2024-09-06 09:40:00,297.41,298.1,297.05,297.94,2416.0,295.9033,296.5898,295.5451,296.4306,2416.0
2024-09-06 09:50:00,298.0,298.3,296.93,296.94,11037.0,296.4903,296.7887,295.4257,295.4356,11037.0
2024-09-06 10:00:00,296.54,297.18,296.23,296.45,8379.0,295.0377,295.6744,294.7292,294.9481,8379.0
2024-09-06 10:10:00,296.45,296.99,296.14,296.31,19015.0,294.9481,295.4854,294.6397,294.8088,19015.0
2024-09-06 10:20:00,296.31,296.67,295.45,295.57,11442.0,294.8088,295.167,293.9532,294.0726,11442.0
2024-09-06 10:30:00,295.62,296.14,295.29,295.42,8507.0,294.1223,294.6397,293.794,293.9233,8507.0
2024-09-06 10:40:00,295.32,295.32,294.67,294.98,20235.0,293.8238,293.8238,293.1771,293.4856,20235.0
2024-09-06 10:50:00,294.85,295.02,294.06,294.22,8619.0,293.3562,293.5254,292.5702,292.7294,8619.0
2024-09-06 11:00:00,294.31,296.34,294.16,294.88,15997.0,292.819,294.8387,292.6697,293.3861,15997.0
2024-09-06 11:10:00,294.86,295.0,294.33,294.62,5882.0,293.3662,293.5055,292.8389,293.1274,5882.0
2024-09-06 11:20:00,294.93,295.17,294.5,294.6,6700.0,293.4358,293.6746,293.008,293.1075,6700.0
2024-09-06 11:30:00,294.74,295.06,294.38,295.01,10507.0,293.2468,293.5652,292.8886,293.5154,10507.0
2024-09-06 11:40:00,294.67,294.87,294.45,294.77,8329.0,293.1771,293.3761,292.9583,293.2766,8329.0
2024-09-06 11:50:00,294.66,294.86,294.5,294.86,9257.0,293.1672,293.3662,293.008,293.3662,9257.0
2024-09-06 12:00:00,294.7,294.8,294.29,294.5,6473.0,293.207,293.3065,292.7991,293.008,6473.0
2024-09-06 12:10:00,294.56,294.85,294.24,294.26,7702.0,293.0677,293.3562,292.7493,292.7692,7702.0
2024-09-06 12:20:00,294.42,295.0,294.39,294.62,5978.0,292.9284,293.5055,292.8986,293.1274,5978.0
2024-09-06 12:30:00,294.52,295.1,294.33,294.69,8731.0,293.0279,293.605,292.8389,293.197,8731.0
2024-09-06 12:40:00,294.44,294.68,294.09,294.21,8988.0,292.9483,293.1871,292.6001,292.7195,8988.0
2024-09-06 12:50:00,294.21,294.59,293.98,294.59,12498.0,292.7195,293.0975,292.4906,293.0975,12498.0
2024-09-06 13:00:00,294.39,294.51,293.77,293.88,12806.0,292.8986,293.0179,292.2817,292.3911,12806.0
2024-09-06 13:10:00,293.88,293.98,293.21,293.35,8981.0,292.3911,292.4906,291.7245,291.8638,8981.0
2024-09-06 13:20:00,293.21,293.75,293.04,293.29,22197.0,291.7245,292.2618,291.5554,291.8041,22197.0
2024-09-06 13:30:00,293.29,293.31,292.82,293.05,7572.0,291.8041,291.824,291.3365,291.5653,7572.0
2024-09-06 13:40:00,292.92,293.0,292.71,292.71,2963.0,291.436,291.5156,291.2271,291.2271,2963.0
2024-09-06 13:50:00,292.73,293.47,292.67,293.04,9846.0,291.247,291.9832,291.1873,291.5554,9846.0
2024-09-06 14:00:00,292.83,293.21,292.6,292.97,11874.0,291.3465,291.7245,291.1176,291.4857,11874.0
2024-09-06 14:10:00,292.97,293.04,292.7,292.91,8484.0,291.4857,291.5554,291.2171,291.4261,8484.0
2024-09-06 14:20:00,292.93,293.07,292.62,293.01,8154.0,291.446,291.5852,291.1375,291.5255,8154.0
2024-09-06 14:30:00,292.82,292.94,292.54,292.84,5645.0,291.3365,291.4559,291.0579,291.3564,5645.0
2024-09-06 14:40:00,293.0,293.24,292.92,293.16,13958.0,291.5156,291.7544,291.436,291.6748,13958.0
2024-09-06 14:50:00,293.12,293.35,292.94,293.2,13779.0,291.635,291.8638,291.4559,291.7146,13779.0
2024-09-06 15:00:00,293.2,293.83,293.2,293.8,27778.0,291.7146,292.3414,291.7146,292.3115,27778.0
2024-09-06 15:10:00,293.8,293.93,293.28,293.44,16429.0,292.3115,292.4409,291.7942,291.9534,16429.0
2024-09-06 15:20:00,293.44,294.72,293.44,294.17,38265.0,291.9534,293.2269,291.9534,292.6797,38265.0
2024-09-06 15:30:00,294.12,294.12,293.35,293.48,43964.0,292.6299,292.6299,291.8638,291.9932,43964.0
2024-09-06 15:40:00,293.46,294.66,293.44,294.56,35913.0,291.9733,293.1672,291.9534,293.0677,35913.0
2024-09-06 15:50:00,294.63,294.65,291.47,291.97,276100.0,293.1373,293.1572,289.9933,290.4908,276100.0
2024-09-09 09:30:00,294.78,295.82,293.77,295.03,12987.0,293.2866,294.3213,292.2817,293.5353,12987.0
2024-09-09 09:40:00,295.44,297.07,295.22,296.79,16560.0,293.9432,295.565,293.7243,295.2864,16560.0
2024-09-09 09:50:00,296.19,296.49,295.77,296.33,21783.0,294.6894,294.9879,294.2716,294.8287,21783.0
2024-09-09 10:00:00,296.34,297.52,296.33,297.51,21774.0,294.8387,296.0127,294.8287,296.0027,21774.0
2024-09-09 10:10:00,297.62,298.08,297.32,298.08,2293.0,296.1122,296.5699,295.8137,296.5699,2293.0
2024-09-09 10:20:00,298.42,298.6,297.6,297.6,11055.0,296.9081,297.0872,296.0923,296.0923,11055.0
2024-09-09 10:30:00,297.6,297.95,297.46,297.64,53293.0,296.0923,296.4405,295.953,296.1321,53293.0
2024-09-09 10:40:00,297.58,297.85,297.07,297.54,4271.0,296.0724,296.341,295.565,296.0326,4271.0
2024-09-09 10:50:00,297.41,297.61,297.07,297.25,5124.0,295.9033,296.1022,295.565,295.7441,5124.0
2024-09-09 11:00:00,297.0,297.25,297.0,297.21,35313.0,295.4953,295.7441,295.4953,295.7043,35313.0
2024-09-09 11:10:00,297.09,297.19,296.74,296.86,4100.0,295.5849,295.6844,295.2366,295.356,4100.0
2024-09-09 11:20:00,296.9,297.09,296.88,297.04,8225.0,295.3958,295.5849,295.3759,295.5351,8225.0
2024-09-09 11:30:00,297.18,297.67,297.01,297.26,4203.0,295.6744,296.1619,295.5053,295.754,4203.0
2024-09-09 11:40:00,297.16,298.02,297.12,297.84,5934.0,295.6545,296.5102,295.6147,296.3311,5934.0
2024-09-09 11:50:00,298.01,298.34,297.83,298.23,25108.0,296.5002,296.8285,296.3211,296.7191,25108.0
2024-09-09 12:00:00,298.23,298.43,298.23,298.33,8332.0,296.7191,296.9181,296.7191,296.8186,8332.0
2024-09-09 12:10:00,298.33,298.95,298.33,298.93,13659.0,296.8186,297.4355,296.8186,297.4156,13659.0
2024-09-09 12:20:00,298.93,299.08,298.92,299.03,3180.0,297.4156,297.5648,297.4056,297.515,3180.0
2024-09-09 12:30:00,299.04,300.18,298.79,300.18,27641.0,297.525,298.6592,297.2763,298.6592,27641.0
2024-09-09 12:40:00,300.19,300.31,299.94,300.21,2100.0,298.6692,298.7886,298.4204,298.6891,2100.0
2024-09-09 12:50:00,300.21,300.29,300.12,300.17,2000.0,298.6891,298.7687,298.5995,298.6493,2000.0
2024-09-09 13:00:00,300.17,300.45,300.17,300.32,3104.0,298.6493,298.9279,298.6493,298.7985,3104.0
2024-09-09 13:10:00,300.27,300.29,299.66,299.88,14771.0,298.7488,298.7687,298.1419,298.3607,14771.0
2024-09-09 13:20:00,299.88,299.88,299.33,299.33,2654.0,298.3607,298.3607,297.8135,297.8135,2654.0
2024-09-09 13:30:00,299.44,299.45,298.78,299.02,7640.0,297.923,297.9329,297.2663,297.5051,7640.0
2024-09-09 13:40:00,299.13,299.13,298.37,298.61,11754.0,297.6145,297.6145,296.8584,297.0972,11754.0
2024-09-09 13:50:00,298.62,298.62,297.47,297.47,8219.0,297.1071,297.1071,295.963,295.963,8219.0
2024-09-09 14:00:00,297.46,297.46,297.04,297.04,2517.0,295.953,295.953,295.5351,295.5351,2517.0
2024-09-09 14:10:00,296.99,297.14,296.94,297.09,4168.0,295.4854,295.6346,295.4356,295.5849,4168.0
2024-09-09 14:20:00,297.1,297.25,296.94,296.96,11397.0,295.5948,295.7441,295.4356,295.4555,11397.0
2024-09-09 14:30:00,296.92,297.18,296.17,296.17,3942.0,295.4157,295.6744,294.6695,294.6695,3942.0
2024-09-09 14:40:00,296.42,296.95,296.42,296.63,2792.0,294.9183,295.4456,294.9183,295.1272,2792.0
2024-09-09 14:50:00,296.61,296.76,296.36,296.48,1517.0,295.1073,295.2565,294.8586,294.978,1517.0
2024-09-09 15:00:00,296.32,296.68,296.22,296.58,2939.0,294.8188,295.177,294.7193,295.0775,2939.0
2024-09-09 15:10:00,296.41,296.78,296.29,296.69,3649.0,294.9083,295.2764,294.7889,295.1869,3649.0
2024-09-09 15:20:00,296.69,297.22,296.67,297.18,8248.0,295.1869,295.7142,295.167,295.6744,8248.0
2024-09-09 15:30:00,297.18,297.68,296.78,297.56,22598.0,295.6744,296.1719,295.2764,296.0525,22598.0
2024-09-09 15:40:00,297.56,297.6,296.99,297.4,15878.0,296.0525,296.0923,295.4854,295.8933,15878.0
2024-09-09 15:50:00,297.56,297.67,297.26,297.39,69699.0,296.0525,296.1619,295.754,295.8834,69699.0
2024-09-10 09:30:00,298.09,298.93,296.57,296.57,4041.0,296.5798,297.4156,295.0675,295.0675,4041.0
2024-09-10 09:40:00,297.15,297.38,296.9,296.9,600.0,295.6446,295.8734,295.3958,295.3958,600.0
2024-09-10 09:50:00,296.58,297.64,296.58,296.81,1980.0,295.0775,296.1321,295.0775,295.3063,1980.0
2024-09-10 10:00:00,296.9,296.9,295.66,296.06,6748.0,295.3958,295.3958,294.1621,294.5601,6748.0
2024-09-10 10:10:00,295.74,296.5,295.07,295.88,4276.0,294.2417,294.9979,293.5751,294.381,4276.0
2024-09-10 10:20:00,296.3,297.06,295.38,297.06,6019.0,294.7989,295.555,293.8835,295.555,6019.0
2024-09-10 10:30:00,297.36,297.36,296.71,297.06,4342.0,295.8535,295.8535,295.2068,295.555,4342.0
2024-09-10 10:40:00,297.26,297.39,296.95,297.11,6563.0,295.754,295.8834,295.4456,295.6048,6563.0
2024-09-10 10:50:00,297.41,297.41,296.74,297.25,6688.0,295.9033,295.9033,295.2366,295.7441,6688.0
2024-09-10 11:00:00,297.25,297.9,297.16,297.9,13950.0,295.7441,296.3908,295.6545,296.3908,13950.0
2024-09-10 11:10:00,297.9,298.37,297.51,297.71,7518.0,296.3908,296.8584,296.0027,296.2017,7518.0
2024-09-10 11:20:00,297.71,299.0,297.71,299.0,4838.0,296.2017,297.4852,296.2017,297.4852,4838.0
2024-09-10 11:30:00,299.05,299.18,298.04,298.04,4802.0,297.5349,297.6643,296.5301,296.5301,4802.0
2024-09-10 11:40:00,297.89,298.38,297.42,297.43,2532.0,296.3808,296.8683,295.9132,295.9232,2532.0
2024-09-10 11:50:00,297.11,297.47,296.43,296.56,55527.0,295.6048,295.963,294.9282,295.0576,55527.0
2024-09-10 12:00:00,296.59,296.59,296.07,296.48,1500.0,295.0874,295.0874,294.57,294.978,1500.0
2024-09-10 12:10:00,296.62,296.91,296.15,296.66,1905.0,295.1173,295.4058,294.6496,295.1571,1905.0
2024-09-10 12:20:00,296.65,296.92,296.33,296.57,22990.0,295.1471,295.4157,294.8287,295.0675,22990.0
2024-09-10 12:30:00,296.6,296.74,296.3,296.44,1648.0,295.0974,295.2366,294.7989,294.9382,1648.0
2024-09-10 12:40:00,296.27,296.72,296.0,296.33,1844.0,294.769,295.2168,294.5004,294.8287,1844.0
2024-09-10 12:50:00,296.37,296.7,296.37,296.7,50273.0,294.8685,295.1969,294.8685,295.1969,50273.0
2024-09-10 13:00:00,296.53,296.75,296.35,296.54,3404.0,295.0277,295.2466,294.8486,295.0377,3404.0
2024-09-10 13:10:00,296.64,297.01,296.55,296.89,2900.0,295.1372,295.5053,295.0476,295.3859,2900.0
2024-09-10 13:20:00,296.89,296.89,296.33,296.58,10163.0,295.3859,295.3859,294.8287,295.0775,10163.0
2024-09-10 13:30:00,296.62,296.84,296.49,296.72,2351.0,295.1173,295.3361,294.9879,295.2168,2351.0
2024-09-10 13:40:00,296.68,296.76,296.42,296.59,2280.0,295.177,295.2565,294.9183,295.0874,2280.0
2024-09-10 13:50:00,296.68,296.68,296.35,296.4,1501.0,295.177,295.177,294.8486,294.8984,1501.0
2024-09-10 14:00:00,296.21,296.84,296.18,296.7,6147.0,294.7093,295.3361,294.6795,295.1969,6147.0
2024-09-10 14:10:00,296.7,296.95,296.52,296.63,8848.0,295.1969,295.4456,295.0178,295.1272,8848.0
2024-09-10 14:20:00,296.7,296.73,296.42,296.7,3279.0,295.1969,295.2267,294.9183,295.1969,3279.0
2024-09-10 14:30:00,296.62,297.07,296.61,296.71,11907.0,295.1173,295.565,295.1073,295.2068,11907.0
2024-09-10 14:40:00,296.9,297.04,296.73,296.93,8946.0,295.3958,295.5351,295.2267,295.4257,8946.0
2024-09-10 14:50:00,297.07,297.35,296.94,297.15,13804.0,295.565,295.8436,295.4356,295.6446,13804.0
2024-09-10 15:00:00,297.26,297.33,297.01,297.17,6124.0,295.754,295.8237,295.5053,295.6645,6124.0
2024-09-10 15:10:00,297.18,298.22,297.12,298.22,68635.0,295.6744,296.7092,295.6147,296.7092,68635.0
2024-09-10 15:20:00,298.22,298.87,297.89,297.89,14910.0,296.7092,297.3559,296.3808,296.3808,14910.0
2024-09-10 15:30:00,297.88,297.89,297.18,297.18,10397.0,296.3709,296.3808,295.6744,295.6744,10397.0
2024-09-10 15:40:00,297.31,297.85,297.19,297.54,52400.0,295.8038,296.341,295.6844,296.0326,52400.0
2024-09-10 15:50:00,297.65,298.14,297.19,297.46,145170.0,296.142,296.6296,295.6844,295.953,145170.0
2024-09-11 09:30:00,296.07,296.66,292.51,292.93,7008.0,294.57,295.1571,291.0281,291.446,7008.0
2024-09-11 09:40:00,293.09,293.35,292.32,292.4,2801.0,291.6051,291.8638,290.839,290.9186,2801.0
2024-09-11 09:50:00,292.22,292.97,291.59,292.57,8831.0,290.7395,291.4857,290.1127,291.0878,8831.0
2024-09-11 10:00:00,291.95,292.69,291.35,292.4,12032.0,290.4709,291.2072,289.874,290.9186,12032.0
2024-09-11 10:10:00,291.87,292.16,290.54,290.54,7632.0,290.3913,290.6799,289.0681,289.0681,7632.0
2024-09-11 10:20:00,290.56,290.61,289.63,289.82,4871.0,289.088,289.1377,288.1627,288.3517,4871.0
2024-09-11 10:30:00,289.6,289.6,288.89,289.07,17119.0,288.1328,288.1328,287.4264,287.6055,17119.0
2024-09-11 10:40:00,288.85,289.68,288.85,289.31,13123.0,287.3866,288.2124,287.3866,287.8443,13123.0
2024-09-11 10:50:00,289.17,290.02,289.17,290.02,7249.0,287.705,288.5507,287.705,288.5507,7249.0
2024-09-11 11:00:00,290.03,290.64,289.91,290.35,6325.0,288.5606,289.1676,288.4413,288.879,6325.0
2024-09-11 11:10:00,290.16,291.03,290.11,290.85,4578.0,288.69,289.5556,288.6402,289.3765,4578.0
2024-09-11 11:20:00,290.85,290.85,290.12,290.57,5256.0,289.3765,289.3765,288.6502,289.0979,5256.0
2024-09-11 11:30:00,290.61,291.39,290.38,291.39,1449.0,289.1377,289.9138,288.9089,289.9138,1449.0
2024-09-11 11:40:00,291.71,291.72,291.46,291.56,1499.0,290.2321,290.2421,289.9834,290.0829,1499.0
2024-09-11 11:50:00,291.53,291.64,290.88,291.4,4692.0,290.053,290.1625,289.4063,289.9237,4692.0
2024-09-11 12:00:00,291.54,293.08,291.54,292.51,2795.0,290.063,291.5952,290.063,291.0281,2795.0
2024-09-11 12:10:00,292.6,292.62,292.04,292.1,4310.0,291.1176,291.1375,290.5605,290.6202,4310.0
2024-09-11 12:20:00,292.24,292.46,291.99,292.4,5968.0,290.7594,290.9783,290.5107,290.9186,5968.0
2024-09-11 12:30:00,292.41,292.88,292.21,292.88,6029.0,290.9286,291.3962,290.7296,291.3962,6029.0
2024-09-11 12:40:00,292.98,293.34,292.67,292.98,2257.0,291.4957,291.8539,291.1873,291.4957,2257.0
2024-09-11 12:50:00,293.45,293.51,293.19,293.49,2002.0,291.9633,292.023,291.7046,292.0031,2002.0
2024-09-11 13:00:00,293.86,294.78,293.86,294.75,4966.0,292.3712,293.2866,292.3712,293.2567,4966.0
2024-09-11 13:10:00,295.03,295.14,294.75,294.79,1300.0,293.5353,293.6448,293.2567,293.2965,1300.0
2024-09-11 13:20:00,294.71,294.92,294.42,294.9,2442.0,293.2169,293.4259,292.9284,293.406,2442.0
2024-09-11 13:30:00,294.93,295.11,294.85,295.11,801.0,293.4358,293.6149,293.3562,293.6149,801.0
2024-09-11 13:40:00,295.4,296.02,295.23,296.02,1675.0,293.9034,294.5203,293.7343,294.5203,1675.0
2024-09-11 13:50:00,296.08,296.08,295.21,295.7,2325.0,294.58,294.58,293.7144,294.2019,2325.0
2024-09-11 14:00:00,295.69,295.97,295.64,295.77,1055.0,294.192,294.4705,294.1422,294.2716,1055.0
2024-09-11 14:10:00,295.9,295.9,295.52,295.62,1616.0,294.4009,294.4009,294.0228,294.1223,1616.0
2024-09-11 14:20:00,295.77,296.04,295.62,295.73,2382.0,294.2716,294.5402,294.1223,294.2318,2382.0
2024-09-11 14:30:00,295.81,296.18,295.63,296.06,2475.0,294.3114,294.6795,294.1323,294.5601,2475.0
2024-09-11 14:40:00,296.0,296.22,295.65,296.05,1700.0,294.5004,294.7193,294.1522,294.5501,1700.0
2024-09-11 14:50:00,295.96,295.99,295.45,295.99,2476.0,294.4606,294.4904,293.9532,294.4904,2476.0
2024-09-11 15:00:00,295.72,296.13,295.45,295.9,4375.0,294.2218,294.6297,293.9532,294.4009,4375.0
2024-09-11 15:10:00,295.83,296.24,295.67,296.08,2400.0,294.3313,294.7392,294.1721,294.58,2400.0
2024-09-11 15:20:00,296.29,297.03,296.14,296.75,3901.0,294.7889,295.5252,294.6397,295.2466,3901.0
2024-09-11 15:30:00,296.93,296.99,296.47,296.53,9666.0,295.4257,295.4854,294.968,295.0277,9666.0
2024-09-11 15:40:00,296.65,297.02,296.15,297.01,10554.0,295.1471,295.5152,294.6496,295.5053,10554.0
2024-09-11 15:50:00,297.24,298.27,296.65,297.74,81503.0,295.7341,296.7589,295.1471,296.2316,81503.0
2024-09-12 09:30:00,298.45,298.45,296.02,296.79,4419.0,296.938,296.938,294.5203,295.2864,4419.0
2024-09-12 09:40:00,297.33,297.49,295.29,296.19,3406.0,295.8237,295.9828,293.794,294.6894,3406.0
2024-09-12 09:50:00,295.8,296.57,295.5,295.85,2157.0,294.3014,295.0675,294.0029,294.3512,2157.0
2024-09-12 10:00:00,295.12,296.08,295.11,295.88,1390.0,293.6249,294.58,293.6149,294.381,1390.0
2024-09-12 10:10:00,296.33,297.29,296.33,297.16,1450.0,294.8287,295.7839,294.8287,295.6545,1450.0
2024-09-12 10:20:00,297.54,297.76,297.27,297.76,1962.0,296.0326,296.2515,295.764,296.2515,1962.0
2024-09-12 10:30:00,298.02,298.2,297.28,297.28,2621.0,296.5102,296.6893,295.7739,295.7739,2621.0
2024-09-12 10:40:00,297.42,297.56,297.22,297.24,952.0,295.9132,296.0525,295.7142,295.7341,952.0
2024-09-12 10:50:00,297.15,297.21,296.2,296.55,2536.0,295.6446,295.7043,294.6994,295.0476,2536.0
2024-09-12 11:00:00,296.07,296.59,296.07,296.27,700.0,294.57,295.0874,294.57,294.769,700.0
2024-09-12 11:10:00,296.14,296.86,296.14,296.31,1925.0,294.6397,295.356,294.6397,294.8088,1925.0
2024-09-12 11:20:00,296.31,296.47,295.9,296.12,1601.0,294.8088,294.968,294.4009,294.6198,1601.0
2024-09-12 11:30:00,296.46,296.46,295.73,295.73,1906.0,294.9581,294.9581,294.2318,294.2318,1906.0
2024-09-12 11:40:00,295.69,296.06,295.06,295.21,2828.0,294.192,294.5601,293.5652,293.7144,2828.0
2024-09-12 11:50:00,295.15,295.15,294.94,294.96,1348.0,293.6547,293.6547,293.4458,293.4657,1348.0
2024-09-12 12:00:00,295.1,295.36,295.09,295.29,1351.0,293.605,293.8636,293.595,293.794,1351.0
2024-09-12 12:10:00,295.09,295.34,295.01,295.31,2502.0,293.595,293.8437,293.5154,293.8139,2502.0
2024-09-12 12:20:00,295.53,296.0,295.53,295.95,2709.0,294.0328,294.5004,294.0328,294.4507,2709.0
2024-09-12 12:30:00,296.0,296.41,295.97,296.3,3317.0,294.5004,294.9083,294.4705,294.7989,3317.0
2024-09-12 12:40:00,296.44,296.77,296.44,296.77,733.0,294.9382,295.2665,294.9382,295.2665,733.0
2024-09-12 12:50:00,296.9,298.17,296.9,297.89,9150.0,295.3958,296.6594,295.3958,296.3808,9150.0
2024-09-12 13:00:00,297.94,298.38,297.83,298.38,2213.0,296.4306,296.8683,296.3211,296.8683,2213.0
2024-09-12 13:10:00,298.4,298.4,298.39,298.4,200.0,296.8882,296.8882,296.8783,296.8882,200.0
2024-09-12 13:20:00,298.58,298.6,298.36,298.36,2453.0,297.0673,297.0872,296.8484,296.8484,2453.0
2024-09-12 13:30:00,298.41,298.78,298.41,298.78,2566.0,296.8982,297.2663,296.8982,297.2663,2566.0
2024-09-12 13:40:00,298.71,298.82,298.47,298.72,1771.0,297.1967,297.3061,296.9579,297.2066,1771.0
2024-09-12 13:50:00,298.72,299.27,298.61,299.18,3011.0,297.2066,297.7538,297.0972,297.6643,3011.0
2024-09-12 14:00:00,299.31,299.32,298.62,298.74,3255.0,297.7936,297.8036,297.1071,297.2265,3255.0
2024-09-12 14:10:00,298.69,298.72,298.07,298.07,1890.0,297.1768,297.2066,296.5599,296.5599,1890.0
2024-09-12 14:20:00,298.08,298.31,297.99,298.07,2765.0,296.5699,296.7987,296.4803,296.5599,2765.0
2024-09-12 14:30:00,298.11,298.21,297.78,298.12,1824.0,296.5997,296.6992,296.2714,296.6097,1824.0
2024-09-12 14:40:00,298.04,298.1,297.85,298.08,1900.0,296.5301,296.5898,296.341,296.5699,1900.0
2024-09-12 14:50:00,297.75,297.75,296.22,296.74,8332.0,296.2415,296.2415,294.7193,295.2366,8332.0
2024-09-12 15:00:00,296.72,296.77,296.3,296.48,4372.0,295.2168,295.2665,294.7989,294.978,4372.0
2024-09-12 15:10:00,296.46,296.83,296.23,296.75,6293.0,294.9581,295.3262,294.7292,295.2466,6293.0
2024-09-12 15:20:00,296.81,297.04,296.41,296.44,6634.0,295.3063,295.5351,294.9083,294.9382,6634.0
2024-09-12 15:30:00,296.4,297.04,296.28,296.71,10540.0,294.8984,295.5351,294.779,295.2068,10540.0
2024-09-12 15:40:00,296.82,297.57,296.63,297.24,19158.0,295.3162,296.0624,295.1272,295.7341,19158.0
2024-09-12 15:50:00,297.29,298.11,297.24,297.95,54087.0,295.7839,296.5997,295.7341,296.4405,54087.0
2024-09-13 09:30:00,299.2,302.84,299.2,301.72,13797.0,297.6842,301.3057,297.6842,300.1914,13797.0
2024-09-13 09:40:00,301.35,301.93,300.8,301.5,9123.0,299.8233,300.4004,299.2761,299.9725,9123.0
2024-09-13 09:50:00,301.5,302.02,301.16,302.02,4543.0,299.9725,300.4899,299.6343,300.4899,4543.0
2024-09-13 10:00:00,302.15,302.53,300.92,302.08,8223.0,300.6192,300.9973,299.3955,300.5496,8223.0
2024-09-13 10:10:00,302.1,304.32,302.09,304.12,14939.0,300.5695,302.7782,300.5595,302.5793,14939.0
2024-09-13 10:20:00,304.05,304.47,303.6,304.39,5523.0,302.5096,302.9275,302.0619,302.8479,5523.0
2024-09-13 10:30:00,304.19,305.65,303.82,305.32,5829.0,302.6489,304.1015,302.2808,303.7732,5829.0
2024-09-13 10:40:00,305.47,306.03,305.27,305.78,7051.0,303.9224,304.4796,303.7234,304.2309,7051.0
2024-09-13 10:50:00,305.77,305.86,304.55,304.79,7472.0,304.2209,304.3104,303.0071,303.2459,7472.0
2024-09-13 11:00:00,305.01,305.08,304.1,304.66,11866.0,303.4648,303.5344,302.5594,303.1165,11866.0
2024-09-13 11:10:00,304.66,304.75,304.54,304.61,1502.0,303.1165,303.2061,302.9971,303.0668,1502.0
2024-09-13 11:20:00,304.32,305.47,304.32,304.72,9193.0,302.7782,303.9224,302.7782,303.1762,9193.0
2024-09-13 11:30:00,304.88,305.26,304.87,305.15,7100.0,303.3354,303.7135,303.3255,303.604,7100.0
2024-09-13 11:40:00,305.11,305.49,304.81,305.28,4596.0,303.5642,303.9423,303.2658,303.7334,4596.0
2024-09-13 11:50:00,305.22,305.42,305.01,305.24,3056.0,303.6737,303.8727,303.4648,303.6936,3056.0
2024-09-13 12:00:00,305.53,305.82,305.34,305.81,3534.0,303.9821,304.2706,303.7931,304.2607,3534.0
2024-09-13 12:10:00,305.78,305.87,305.48,305.65,2381.0,304.2309,304.3204,303.9324,304.1015,2381.0
2024-09-13 12:20:00,305.73,306.04,305.54,305.61,3275.0,304.1811,304.4895,303.9921,304.0617,3275.0
2024-09-13 12:30:00,305.56,305.86,305.51,305.7,5527.0,304.012,304.3104,303.9622,304.1513,5527.0
2024-09-13 12:40:00,305.9,306.15,305.84,305.9,3378.0,304.3502,304.599,304.2905,304.3502,3378.0
2024-09-13 12:50:00,305.94,306.41,305.83,306.26,3074.0,304.39,304.8577,304.2806,304.7084,3074.0
2024-09-13 13:00:00,306.26,306.57,306.26,306.47,4271.0,304.7084,305.0168,304.7084,304.9174,4271.0
2024-09-13 13:10:00,306.56,306.89,306.49,306.89,4315.0,305.0069,305.3352,304.9373,305.3352,4315.0
2024-09-13 13:20:00,306.9,306.95,306.53,306.84,2844.0,305.3452,305.3949,304.9771,305.2855,2844.0
2024-09-13 13:30:00,306.86,307.02,306.8,307.01,6624.0,305.3054,305.4646,305.2457,305.4546,6624.0
2024-09-13 13:40:00,307.0,307.01,306.49,306.84,4100.0,305.4447,305.4546,304.9373,305.2855,4100.0
2024-09-13 13:50:00,306.86,306.86,306.18,306.19,3205.0,305.3054,305.3054,304.6288,304.6388,3205.0
2024-09-13 14:00:00,306.37,306.61,305.76,306.6,3007.0,304.8179,305.0566,304.211,305.0467,3007.0
2024-09-13 14:10:00,306.44,306.46,306.28,306.43,1455.0,304.8875,304.9074,304.7283,304.8776,1455.0
2024-09-13 14:20:00,306.32,306.37,305.49,305.62,4006.0,304.7681,304.8179,303.9423,304.0717,4006.0
2024-09-13 14:30:00,305.56,306.25,305.56,306.25,3580.0,304.012,304.6985,304.012,304.6985,3580.0
2024-09-13 14:40:00,306.26,306.72,306.14,306.45,9413.0,304.7084,305.1661,304.589,304.8975,9413.0
2024-09-13 14:50:00,306.44,306.81,306.16,306.59,9969.0,304.8875,305.2556,304.6089,305.0367,9969.0
2024-09-13 15:00:00,306.59,306.59,305.92,306.11,9757.0,305.0367,305.0367,304.3701,304.5592,9757.0
2024-09-13 15:10:00,306.05,306.11,305.67,305.93,4546.0,304.4995,304.5592,304.1214,304.3801,4546.0
2024-09-13 15:20:00,305.88,305.91,305.47,305.81,4441.0,304.3303,304.3602,303.9224,304.2607,4441.0
2024-09-13 15:30:00,305.81,306.12,305.23,305.59,11814.0,304.2607,304.5691,303.6836,304.0418,11814.0
2024-09-13 15:40:00,305.59,305.8,305.25,305.52,8447.0,304.0418,304.2507,303.7035,303.9722,8447.0
2024-09-13 15:50:00,305.73,307.0,305.64,306.83,69187.0,304.1811,305.4447,304.0916,305.2755,69187.0
2024-09-16 09:30:00,308.0,309.63,307.95,308.05,15430.0,306.4396,308.0613,306.3899,306.4893,15430.0
2024-09-16 09:40:00,308.05,308.05,307.17,307.6,11538.0,306.4893,306.4893,305.6138,306.0416,11538.0
2024-09-16 09:50:00,308.02,308.44,307.39,307.85,13222.0,306.4595,306.8774,305.8327,306.2904,13222.0
2024-09-16 10:00:00,307.46,307.9,306.56,306.56,13069.0,305.9023,306.3401,305.0069,305.0069,13069.0
2024-09-16 10:10:00,306.78,306.78,305.72,305.72,4318.0,305.2258,305.2258,304.1712,304.1712,4318.0
2024-09-16 10:20:00,305.79,306.18,304.08,304.7,12734.0,304.2408,304.6288,302.5395,303.1563,12734.0
2024-09-16 10:30:00,304.68,305.9,304.3,305.58,6589.0,303.1364,304.3502,302.7583,304.0319,6589.0
2024-09-16 10:40:00,305.56,306.0,305.47,305.58,4639.0,304.012,304.4497,303.9224,304.0319,4639.0
2024-09-16 10:50:00,305.87,305.9,305.34,305.6,2831.0,304.3204,304.3502,303.7931,304.0518,2831.0
2024-09-16 11:00:00,305.33,305.86,305.22,305.86,4536.0,303.7831,304.3104,303.6737,304.3104,4536.0
2024-09-16 11:10:00,305.75,305.8,305.16,305.18,3988.0,304.201,304.2507,303.614,303.6339,3988.0
2024-09-16 11:20:00,305.19,305.59,305.07,305.07,5513.0,303.6438,304.0418,303.5244,303.5244,5513.0
2024-09-16 11:30:00,304.98,305.88,304.98,305.88,6990.0,303.4349,304.3303,303.4349,304.3303,6990.0
2024-09-16 11:40:00,305.69,306.43,305.47,306.1,3893.0,304.1413,304.8776,303.9224,304.5492,3893.0
2024-09-16 11:50:00,306.22,306.36,305.92,306.3,2581.0,304.6686,304.8079,304.3701,304.7482,2581.0
2024-09-16 12:00:00,306.22,306.31,305.96,306.17,2984.0,304.6686,304.7582,304.4099,304.6189,2984.0
2024-09-16 12:10:00,306.11,306.22,305.96,306.06,1915.0,304.5592,304.6686,304.4099,304.5094,1915.0
2024-09-16 12:20:00,306.0,306.35,305.92,306.35,7090.0,304.4497,304.798,304.3701,304.798,7090.0
2024-09-16 12:30:00,306.36,306.49,306.01,306.2,5090.0,304.8079,304.9373,304.4597,304.6487,5090.0
2024-09-16 12:40:00,306.21,306.35,305.91,306.27,4215.0,304.6587,304.798,304.3602,304.7184,4215.0
2024-09-16 12:50:00,306.27,307.03,306.2,306.85,5938.0,304.7184,305.4745,304.6487,305.2954,5938.0
2024-09-16 13:00:00,307.0,307.16,306.75,307.0,4969.0,305.4447,305.6039,305.1959,305.4447,4969.0
2024-09-16 13:10:00,306.92,307.5,306.87,307.37,10806.0,305.3651,305.9421,305.3153,305.8128,10806.0
2024-09-16 13:20:00,307.5,307.92,306.91,306.99,7275.0,305.9421,306.36,305.3551,305.4347,7275.0
2024-09-16 13:30:00,307.04,307.47,306.84,307.47,4676.0,305.4845,305.9123,305.2855,305.9123,4676.0
2024-09-16 13:40:00,307.41,307.57,307.24,307.24,2246.0,305.8526,306.0118,305.6835,305.6835,2246.0
2024-09-16 13:50:00,307.23,307.36,307.01,307.25,5500.0,305.6735,305.8028,305.4546,305.6934,5500.0
2024-09-16 14:00:00,307.1,307.2,306.63,306.65,5882.0,305.5442,305.6437,305.0765,305.0964,5882.0
2024-09-16 14:10:00,306.79,306.84,306.14,306.26,4406.0,305.2357,305.2855,304.589,304.7084,4406.0
2024-09-16 14:20:00,306.14,306.4,305.93,306.01,12750.0,304.589,304.8477,304.3801,304.4597,12750.0
2024-09-16 14:30:00,306.0,306.07,305.29,305.29,9215.0,304.4497,304.5194,303.7433,303.7433,9215.0
2024-09-16 14:40:00,305.46,305.56,304.61,304.9,14242.0,303.9125,304.012,303.0668,303.3553,14242.0
2024-09-16 14:50:00,305.04,305.4,304.92,305.4,12064.0,303.4946,303.8528,303.3752,303.8528,12064.0
2024-09-16 15:00:00,305.24,305.63,304.62,304.92,20401.0,303.6936,304.0816,303.0767,303.3752,20401.0
2024-09-16 15:10:00,304.88,305.02,304.11,304.41,11128.0,303.3354,303.4747,302.5693,302.8678,11128.0
2024-09-16 15:20:00,304.25,304.25,303.96,304.09,14116.0,302.7086,302.7086,302.4201,302.5494,14116.0
2024-09-16 15:30:00,304.21,304.83,304.19,304.81,22275.0,302.6688,303.2857,302.6489,303.2658,22275.0
2024-09-16 15:40:00,304.82,305.33,304.77,304.86,31312.0,303.2757,303.7831,303.226,303.3155,31312.0
2024-09-16 15:50:00,304.86,304.95,303.98,304.08,101553.0,303.3155,303.4051,302.44,302.5395,101553.0
2024-09-17 09:30:00,305.3,306.93,301.57,301.95,48336.0,303.7533,305.375,300.0422,300.4203,48336.0
2024-09-17 09:40:00,301.85,302.06,300.36,300.72,10912.0,300.3208,300.5297,298.8383,299.1965,10912.0
2024-09-17 09:50:00,300.81,301.33,300.26,301.27,24303.0,299.286,299.8034,298.7388,299.7437,24303.0
2024-09-17 10:00:00,301.02,303.11,301.02,302.98,17324.0,299.495,301.5744,299.495,301.445,17324.0
2024-09-17 10:10:00,302.98,303.3,302.71,303.18,22280.0,301.445,301.7634,301.1764,301.644,22280.0
2024-09-17 10:20:00,303.18,303.5,302.41,302.62,15581.0,301.644,301.9624,300.8779,301.0869,15581.0
2024-09-17 10:30:00,302.41,302.76,301.36,301.79,16681.0,300.8779,301.2262,299.8332,300.2611,16681.0
2024-09-17 10:40:00,301.68,301.88,301.53,301.6,7983.0,300.1516,300.3506,300.0024,300.072,7983.0
2024-09-17 10:50:00,301.59,301.74,300.88,301.09,12545.0,300.0621,300.2113,299.3557,299.5646,12545.0
2024-09-17 11:00:00,301.19,301.76,301.17,301.43,16293.0,299.6641,300.2312,299.6442,299.9029,16293.0
2024-09-17 11:10:00,301.31,302.32,301.31,302.26,13681.0,299.7835,300.7884,299.7835,300.7287,13681.0
2024-09-17 11:20:00,302.22,302.92,302.05,302.78,16017.0,300.6889,301.3853,300.5197,301.246,16017.0
2024-09-17 11:30:00,302.78,302.99,301.82,301.95,9877.0,301.246,301.455,300.2909,300.4203,9877.0
2024-09-17 11:40:00,302.12,302.36,301.4,301.49,7704.0,300.5894,300.8282,299.873,299.9626,7704.0
2024-09-17 11:50:00,301.56,301.72,301.37,301.56,7671.0,300.0322,300.1914,299.8432,300.0322,7671.0
2024-09-17 12:00:00,301.4,301.55,301.2,301.26,7419.0,299.873,300.0223,299.6741,299.7337,7419.0
2024-09-17 12:10:00,301.4,301.53,301.14,301.34,7186.0,299.873,300.0024,299.6144,299.8133,7186.0
2024-09-17 12:20:00,301.38,301.72,301.2,301.68,9623.0,299.8531,300.1914,299.6741,300.1516,9623.0
2024-09-17 12:30:00,301.58,301.7,301.32,301.48,6061.0,300.0521,300.1715,299.7934,299.9526,6061.0
2024-09-17 12:40:00,301.4,301.55,300.69,300.74,11226.0,299.873,300.0223,299.1666,299.2164,11226.0
2024-09-17 12:50:00,300.78,301.31,300.7,301.13,8090.0,299.2562,299.7835,299.1766,299.6044,8090.0
2024-09-17 13:00:00,301.13,301.43,301.13,301.29,3924.0,299.6044,299.9029,299.6044,299.7636,3924.0
2024-09-17 13:10:00,301.14,302.0,301.14,302.0,8832.0,299.6144,300.47,299.6144,300.47,8832.0
2024-09-17 13:20:00,301.98,302.12,301.93,302.07,14063.0,300.4501,300.5894,300.4004,300.5396,14063.0
2024-09-17 13:30:00,302.08,302.17,301.82,302.03,18842.0,300.5496,300.6391,300.2909,300.4998,18842.0
2024-09-17 13:40:00,301.95,302.12,301.56,302.08,31042.0,300.4203,300.5894,300.0322,300.5496,31042.0
2024-09-17 13:50:00,301.99,302.26,301.99,302.11,11773.0,300.4601,300.7287,300.4601,300.5794,11773.0
2024-09-17 14:00:00,301.98,302.21,301.81,301.82,19857.0,300.4501,300.6789,300.281,300.2909,19857.0
2024-09-17 14:10:00,301.84,301.87,301.31,301.59,17856.0,300.3108,300.3407,299.7835,300.0621,17856.0
2024-09-17 14:20:00,301.6,302.0,301.59,301.8,11153.0,300.072,300.47,300.0621,300.271,11153.0
2024-09-17 14:30:00,301.68,301.85,301.63,301.75,9546.0,300.1516,300.3208,300.1019,300.2213,9546.0
2024-09-17 14:40:00,301.75,301.85,300.55,300.71,13554.0,300.2213,300.3208,299.0273,299.1865,13554.0
2024-09-17 14:50:00,300.72,301.12,300.52,300.84,12665.0,299.1965,299.5945,298.9975,299.3159,12665.0
2024-09-17 15:00:00,300.81,301.13,300.58,300.69,9462.0,299.286,299.6044,299.0572,299.1666,9462.0
2024-09-17 15:10:00,300.69,300.73,299.78,300.01,12702.0,299.1666,299.2064,298.2612,298.4901,12702.0
2024-09-17 15:20:00,300.02,300.29,299.6,299.6,22668.0,298.5,298.7687,298.0822,298.0822,22668.0
2024-09-17 15:30:00,299.63,300.01,299.31,299.32,27760.0,298.112,298.4901,297.7936,297.8036,27760.0
2024-09-17 15:40:00,299.28,299.47,298.42,298.84,31404.0,297.7638,297.9528,296.9081,297.326,31404.0
2024-09-17 15:50:00,298.85,298.85,297.6,297.8,173111.0,297.336,297.336,296.0923,296.2913,173111.0
2024-09-18 09:30:00,298.29,299.35,296.51,297.54,13742.0,296.7788,297.8334,295.0078,296.0326,13742.0
2024-09-18 09:40:00,297.51,297.74,296.71,297.26,17210.0,296.0027,296.2316,295.2068,295.754,17210.0
2024-09-18 09:50:00,296.72,297.71,296.28,296.66,91114.0,295.2168,296.2017,294.779,295.1571,91114.0
2024-09-18 10:00:00,296.7,298.96,296.58,298.74,16847.0,295.1969,297.4454,295.0775,297.2265,16847.0
2024-09-18 10:10:00,298.75,299.08,297.82,297.82,37540.0,297.2365,297.5648,296.3112,296.3112,37540.0
2024-09-18 10:20:00,297.82,298.28,297.41,298.0,20029.0,296.3112,296.7688,295.9033,296.4903,20029.0
2024-09-18 10:30:00,297.86,297.86,296.78,297.05,8235.0,296.351,296.351,295.2764,295.5451,8235.0
2024-09-18 10:40:00,297.06,297.14,296.65,296.81,8621.0,295.555,295.6346,295.1471,295.3063,8621.0
2024-09-18 10:50:00,296.81,297.04,295.72,296.6,43779.0,295.3063,295.5351,294.2218,295.0974,43779.0
2024-09-18 11:00:00,296.67,297.72,296.66,297.72,7789.0,295.167,296.2117,295.1571,296.2117,7789.0
2024-09-18 11:10:00,297.69,297.69,296.87,296.98,6410.0,296.1818,296.1818,295.366,295.4754,6410.0
2024-09-18 11:20:00,297.3,297.42,297.03,297.22,8134.0,295.7938,295.9132,295.5252,295.7142,8134.0
2024-09-18 11:30:00,297.22,297.53,296.92,297.19,10079.0,295.7142,296.0226,295.4157,295.6844,10079.0
2024-09-18 11:40:00,297.21,297.39,296.77,296.77,2326.0,295.7043,295.8834,295.2665,295.2665,2326.0
2024-09-18 11:50:00,296.81,297.03,296.7,296.88,2567.0,295.3063,295.5252,295.1969,295.3759,2567.0
2024-09-18 12:00:00,296.77,296.83,296.49,296.74,5444.0,295.2665,295.3262,294.9879,295.2366,5444.0
2024-09-18 12:10:00,296.85,297.48,296.8,297.25,5772.0,295.3461,295.9729,295.2963,295.7441,5772.0
2024-09-18 12:20:00,297.25,297.47,297.11,297.4,3049.0,295.7441,295.963,295.6048,295.8933,3049.0
2024-09-18 12:30:00,297.35,297.48,297.27,297.27,1500.0,295.8436,295.9729,295.764,295.764,1500.0
2024-09-18 12:40:00,297.26,297.52,297.14,297.48,3313.0,295.754,296.0127,295.6346,295.9729,3313.0
2024-09-18 12:50:00,297.48,297.6,297.4,297.54,2799.0,295.9729,296.0923,295.8933,296.0326,2799.0
2024-09-18 13:00:00,297.48,297.53,296.97,297.22,9883.0,295.9729,296.0226,295.4655,295.7142,9883.0
2024-09-18 13:10:00,297.28,297.5,297.09,297.18,34087.0,295.7739,295.9928,295.5849,295.6744,34087.0
2024-09-18 13:20:00,297.11,297.37,296.85,297.37,4038.0,295.6048,295.8635,295.3461,295.8635,4038.0
2024-09-18 13:30:00,297.36,297.43,296.91,296.91,1817.0,295.8535,295.9232,295.4058,295.4058,1817.0
2024-09-18 13:40:00,297.06,297.31,296.92,297.3,4778.0,295.555,295.8038,295.4157,295.7938,4778.0
2024-09-18 13:50:00,297.29,297.29,296.81,296.81,2157.0,295.7839,295.7839,295.3063,295.3063,2157.0
2024-09-18 14:00:00,296.48,301.55,296.47,299.94,22037.0,294.978,300.0223,294.968,298.4204,22037.0
2024-09-18 14:10:00,299.94,300.02,298.39,298.9,16681.0,298.4204,298.5,296.8783,297.3857,16681.0
2024-09-18 14:20:00,299.0,300.63,299.0,300.63,13194.0,297.4852,299.1069,297.4852,299.1069,13194.0
2024-09-18 14:30:00,300.63,300.73,298.54,300.01,13542.0,299.1069,299.2064,297.0275,298.4901,13542.0
2024-09-18 14:40:00,299.68,299.98,298.21,299.14,11021.0,298.1618,298.4602,296.6992,297.6245,11021.0
2024-09-18 14:50:00,298.88,299.79,298.42,298.44,31858.0,297.3658,298.2712,296.9081,296.928,31858.0
2024-09-18 15:00:00,298.25,298.44,297.3,298.06,13838.0,296.739,296.928,295.7938,296.55,13838.0
2024-09-18 15:10:00,297.85,299.46,297.68,299.28,55337.0,296.341,297.9429,296.1719,297.7638,55337.0
2024-09-18 15:20:00,299.3,299.51,297.51,298.82,34694.0,297.7837,297.9926,296.0027,297.3061,34694.0
2024-09-18 15:30:00,298.54,299.05,297.36,297.79,12797.0,297.0275,297.5349,295.8535,296.2813,12797.0
2024-09-18 15:40:00,297.88,298.02,297.31,297.69,14747.0,296.3709,296.5102,295.8038,296.1818,14747.0
2024-09-18 15:50:00,297.82,298.0,297.32,297.32,91729.0,296.3112,296.4903,295.8137,295.8137,91729.0
2024-09-19 09:30:00,305.3,306.35,301.93,304.38,54653.0,303.7533,304.798,300.4004,302.8379,54653.0
2024-09-19 09:40:00,304.24,306.86,303.13,306.6,20665.0,302.6987,305.3054,301.5943,305.0467,20665.0
2024-09-19 09:50:00,306.73,306.73,305.32,305.78,32143.0,305.176,305.176,303.7732,304.2309,32143.0
2024-09-19 10:00:00,305.78,306.25,304.19,304.22,58703.0,304.2309,304.6985,302.6489,302.6788,58703.0
2024-09-19 10:10:00,304.08,304.37,303.34,303.38,5419.0,302.5395,302.828,301.8032,301.843,5419.0
2024-09-19 10:20:00,303.63,304.53,303.4,304.15,35024.0,302.0917,302.9872,301.8629,302.6091,35024.0
2024-09-19 10:30:00,304.16,305.24,304.09,304.7,95531.0,302.6191,303.6936,302.5494,303.1563,95531.0
2024-09-19 10:40:00,304.78,305.0,302.98,304.01,41669.0,303.2359,303.4548,301.445,302.4698,41669.0
2024-09-19 10:50:00,304.01,304.2,303.22,303.87,31625.0,302.4698,302.6589,301.6838,302.3305,31625.0
2024-09-19 11:00:00,303.93,304.19,303.43,303.6,12404.0,302.3902,302.6489,301.8928,302.0619,12404.0
2024-09-19 11:10:00,303.65,303.93,303.03,303.25,15233.0,302.1116,302.3902,301.4948,301.7137,15233.0
2024-09-19 11:20:00,303.28,303.85,303.08,303.25,13235.0,301.7435,302.3106,301.5445,301.7137,13235.0
2024-09-19 11:30:00,303.18,303.3,302.61,303.3,25090.0,301.644,301.7634,301.0769,301.7634,25090.0
2024-09-19 11:40:00,303.18,303.26,302.07,302.29,13534.0,301.644,301.7236,300.5396,300.7585,13534.0
2024-09-19 11:50:00,302.29,302.48,301.1,302.27,22897.0,300.7585,300.9476,299.5746,300.7386,22897.0
2024-09-19 12:00:00,302.71,303.33,302.66,302.99,5181.0,301.1764,301.7933,301.1267,301.455,5181.0
2024-09-19 12:10:00,303.05,304.35,302.9,304.34,3750.0,301.5147,302.8081,301.3654,302.7981,3750.0
2024-09-19 12:20:00,304.56,305.84,304.26,304.75,21394.0,303.017,304.2905,302.7186,303.2061,21394.0
2024-09-19 12:30:00,304.74,304.75,303.71,303.91,18563.0,303.1961,303.2061,302.1713,302.3703,18563.0
2024-09-19 12:40:00,303.99,304.0,303.47,303.5,14066.0,302.4499,302.4599,301.9326,301.9624,14066.0
2024-09-19 12:50:00,303.49,303.55,302.9,303.0,9330.0,301.9525,302.0121,301.3654,301.4649,9330.0
2024-09-19 13:00:00,302.94,303.93,302.87,303.84,24840.0,301.4052,302.3902,301.3356,302.3007,24840.0
2024-09-19 13:10:00,303.8,304.53,303.31,303.94,8224.0,302.2609,302.9872,301.7734,302.4002,8224.0
2024-09-19 13:20:00,303.93,304.2,303.31,303.69,20199.0,302.3902,302.6589,301.7734,302.1514,20199.0
2024-09-19 13:30:00,303.78,306.0,303.58,306.0,8252.0,302.241,304.4497,302.042,304.4497,8252.0
2024-09-19 13:40:00,305.96,307.04,305.74,306.72,9786.0,304.4099,305.4845,304.1911,305.1661,9786.0
2024-09-19 13:50:00,306.72,307.08,306.18,306.31,20174.0,305.1661,305.5243,304.6288,304.7582,20174.0
2024-09-19 14:00:00,306.34,306.34,304.81,304.81,7117.0,304.788,304.788,303.2658,303.2658,7117.0
2024-09-19 14:10:00,304.83,305.23,304.72,305.03,11961.0,303.2857,303.6836,303.1762,303.4846,11961.0
2024-09-19 14:20:00,305.0,305.29,305.0,305.2,5770.0,303.4548,303.7433,303.4548,303.6538,5770.0
2024-09-19 14:30:00,305.37,305.5,304.98,305.12,53101.0,303.8229,303.9523,303.4349,303.5742,53101.0
2024-09-19 14:40:00,305.12,305.12,304.17,304.18,9887.0,303.5742,303.5742,302.629,302.639,9887.0
2024-09-19 14:50:00,304.18,305.4,303.77,304.98,33275.0,302.639,303.8528,302.231,303.4349,33275.0
2024-09-19 15:00:00,304.98,305.16,304.69,304.75,9395.0,303.4349,303.614,303.1464,303.2061,9395.0
2024-09-19 15:10:00,304.81,305.2,304.62,304.87,9187.0,303.2658,303.6538,303.0767,303.3255,9187.0
2024-09-19 15:20:00,304.64,305.08,304.23,304.36,13303.0,303.0966,303.5344,302.6887,302.818,13303.0
2024-09-19 15:30:00,304.26,304.35,303.14,303.75,25130.0,302.7186,302.8081,301.6042,302.2111,25130.0
2024-09-19 15:40:00,303.75,304.03,303.29,303.55,31478.0,302.2111,302.4897,301.7535,302.0121,31478.0
2024-09-19 15:50:00,303.45,303.99,301.92,302.17,216279.0,301.9127,302.4499,300.3904,300.6391,216279.0
2024-09-20 09:30:00,300.46,300.91,299.16,299.56,113332.0,298.9378,299.3855,297.6444,298.0424,113332.0
2024-09-20 09:40:00,299.44,300.09,297.73,298.01,10020.0,297.923,298.5697,296.2216,296.5002,10020.0
2024-09-20 09:50:00,297.62,299.07,297.62,299.06,18633.0,296.1122,297.5548,296.1122,297.5449,18633.0
2024-09-20 10:00:00,299.06,300.0,298.87,299.51,63157.0,297.5449,298.4801,297.3559,297.9926,63157.0
2024-09-20 10:10:00,299.54,300.3,299.36,300.25,46493.0,298.0225,298.7786,297.8434,298.7289,46493.0
2024-09-20 10:20:00,300.3,301.47,299.97,300.32,14180.0,298.7786,299.9427,298.4503,298.7985,14180.0
2024-09-20 10:30:00,300.46,300.5,299.73,299.81,5020.0,298.9378,298.9776,298.2115,298.2911,5020.0
2024-09-20 10:40:00,299.7,299.8,299.42,299.53,3512.0,298.1817,298.2811,297.9031,298.0125,3512.0
2024-09-20 10:50:00,299.53,299.68,299.42,299.6,4319.0,298.0125,298.1618,297.9031,298.0822,4319.0
2024-09-20 11:00:00,299.53,299.79,299.46,299.47,8530.0,298.0125,298.2712,297.9429,297.9528,8530.0
2024-09-20 11:10:00,299.35,299.66,299.25,299.66,4060.0,297.8334,298.1419,297.7339,298.1419,4060.0
2024-09-20 11:20:00,299.48,299.48,299.05,299.19,2735.0,297.9628,297.9628,297.5349,297.6742,2735.0
2024-09-20 11:30:00,299.05,299.67,298.83,299.67,3141.0,297.5349,298.1518,297.3161,298.1518,3141.0
2024-09-20 11:40:00,299.54,300.0,299.45,300.0,6183.0,298.0225,298.4801,297.9329,298.4801,6183.0
2024-09-20 11:50:00,299.82,300.0,299.4,299.46,6566.0,298.301,298.4801,297.8832,297.9429,6566.0
2024-09-20 12:00:00,299.47,299.76,299.29,299.76,3200.0,297.9528,298.2413,297.7737,298.2413,3200.0
2024-09-20 12:10:00,299.72,300.0,299.49,300.0,2037.0,298.2016,298.4801,297.9727,298.4801,2037.0
2024-09-20 12:20:00,299.93,300.07,299.81,300.0,4978.0,298.4105,298.5498,298.2911,298.4801,4978.0
2024-09-20 12:30:00,299.93,300.36,299.85,300.35,3883.0,298.4105,298.8383,298.3309,298.8284,3883.0
2024-09-20 12:40:00,300.15,300.7,300.15,300.36,5908.0,298.6294,299.1766,298.6294,298.8383,5908.0
2024-09-20 12:50:00,300.36,300.5,300.1,300.36,5863.0,298.8383,298.9776,298.5796,298.8383,5863.0
2024-09-20 13:00:00,300.44,300.5,300.05,300.31,3993.0,298.9179,298.9776,298.5299,298.7886,3993.0
2024-09-20 13:10:00,300.41,300.5,300.36,300.48,4266.0,298.8881,298.9776,298.8383,298.9577,4266.0
2024-09-20 13:20:00,300.46,300.48,300.16,300.41,5897.0,298.9378,298.9577,298.6393,298.8881,5897.0
2024-09-20 13:30:00,300.28,300.5,300.16,300.19,9295.0,298.7587,298.9776,298.6393,298.6692,9295.0
2024-09-20 13:40:00,300.19,300.29,299.69,299.74,4721.0,298.6692,298.7687,298.1717,298.2215,4721.0
2024-09-20 13:50:00,299.62,299.62,299.31,299.56,4404.0,298.1021,298.1021,297.7936,298.0424,4404.0
2024-09-20 14:00:00,299.49,299.51,298.98,299.02,3019.0,297.9727,297.9926,297.4653,297.5051,3019.0
2024-09-20 14:10:00,299.05,299.77,299.02,299.77,2995.0,297.5349,298.2513,297.5051,298.2513,2995.0
2024-09-20 14:20:00,299.69,299.87,299.52,299.83,5810.0,298.1717,298.3508,298.0026,298.311,5810.0
2024-09-20 14:30:00,299.84,300.18,299.66,299.78,20260.0,298.3209,298.6592,298.1419,298.2612,20260.0
2024-09-20 14:40:00,299.75,299.97,299.73,299.82,4749.0,298.2314,298.4503,298.2115,298.301,4749.0
2024-09-20 14:50:00,299.8,300.04,299.77,299.77,7344.0,298.2811,298.5199,298.2513,298.2513,7344.0
2024-09-20 15:00:00,299.83,300.2,299.83,300.16,8952.0,298.311,298.6791,298.311,298.6393,8952.0
2024-09-20 15:10:00,300.18,300.32,299.82,299.82,10445.0,298.6592,298.7985,298.301,298.301,10445.0
2024-09-20 15:20:00,300.0,300.25,299.81,299.83,16240.0,298.4801,298.7289,298.2911,298.311,16240.0
2024-09-20 15:30:00,299.91,300.28,299.74,300.18,29486.0,298.3906,298.7587,298.2215,298.6592,29486.0
2024-09-20 15:40:00,300.12,300.8,299.81,300.04,74731.0,298.5995,299.2761,298.2911,298.5199,74731.0
2024-09-20 15:50:00,300.1,300.36,298.74,299.1,277895.0,298.5796,298.8383,297.2265,297.5847,277895.0
2024-09-23 09:30:00,300.42,300.98,298.63,300.0,12290.0,298.898,299.4552,297.1171,298.4801,12290.0
2024-09-23 09:40:00,300.14,300.15,297.82,297.82,12723.0,298.6194,298.6294,296.3112,296.3112,12723.0
2024-09-23 09:50:00,298.0,299.22,297.47,297.84,21805.0,296.4903,297.7041,295.963,296.3311,21805.0
2024-09-23 10:00:00,297.84,298.79,297.44,298.56,7610.0,296.3311,297.2763,295.9331,297.0474,7610.0
2024-09-23 10:10:00,298.56,299.0,298.33,298.65,17110.0,297.0474,297.4852,296.8186,297.137,17110.0
2024-09-23 10:20:00,298.65,298.65,297.93,298.45,16264.0,297.137,297.137,296.4206,296.938,16264.0
2024-09-23 10:30:00,298.6,299.03,297.98,298.15,6800.0,297.0872,297.515,296.4704,296.6395,6800.0
2024-09-23 10:40:00,298.11,298.85,298.1,298.25,3307.0,296.5997,297.336,296.5898,296.739,3307.0
2024-09-23 10:50:00,298.39,298.74,298.1,298.1,3400.0,296.8783,297.2265,296.5898,296.5898,3400.0
2024-09-23 11:00:00,298.22,298.41,297.99,298.41,5000.0,296.7092,296.8982,296.4803,296.8982,5000.0
2024-09-23 11:10:00,298.35,298.48,297.82,297.88,5371.0,296.8385,296.9678,296.3112,296.3709,5371.0
2024-09-23 11:20:00,298.19,298.88,298.11,298.87,3904.0,296.6793,297.3658,296.5997,297.3559,3904.0
2024-09-23 11:30:00,298.59,299.83,298.59,299.83,2010.0,297.0773,298.311,297.0773,298.311,2010.0
2024-09-23 11:40:00,299.84,299.84,298.72,298.73,8884.0,298.3209,298.3209,297.2066,297.2166,8884.0
2024-09-23 11:50:00,298.96,299.05,298.58,298.98,3268.0,297.4454,297.5349,297.0673,297.4653,3268.0
2024-09-23 12:00:00,298.79,299.17,298.78,299.0,4409.0,297.2763,297.6543,297.2663,297.4852,4409.0
2024-09-23 12:10:00,298.94,299.49,298.76,299.38,5751.0,297.4255,297.9727,297.2464,297.8633,5751.0
2024-09-23 12:20:00,299.5,299.5,299.06,299.24,5396.0,297.9827,297.9827,297.5449,297.724,5396.0
2024-09-23 12:30:00,299.24,299.28,298.84,299.16,2761.0,297.724,297.7638,297.326,297.6444,2761.0
2024-09-23 12:40:00,299.3,299.47,299.04,299.31,4891.0,297.7837,297.9528,297.525,297.7936,4891.0
2024-09-23 12:50:00,299.24,299.37,298.86,299.13,13059.0,297.724,297.8533,297.3459,297.6145,13059.0
2024-09-23 13:00:00,299.18,299.18,298.38,298.65,8543.0,297.6643,297.6643,296.8683,297.137,8543.0
2024-09-23 13:10:00,298.65,299.04,298.39,299.04,10925.0,297.137,297.525,296.8783,297.525,10925.0
2024-09-23 13:20:00,299.0,299.05,298.86,299.01,6544.0,297.4852,297.5349,297.3459,297.4951,6544.0
2024-09-23 13:30:00,298.98,299.29,298.69,299.2,14240.0,297.4653,297.7737,297.1768,297.6842,14240.0
2024-09-23 13:40:00,299.23,299.56,298.7,299.56,4854.0,297.714,298.0424,297.1867,298.0424,4854.0
2024-09-23 13:50:00,299.56,299.64,299.36,299.36,17044.0,298.0424,298.122,297.8434,297.8434,17044.0
2024-09-23 14:00:00,299.43,299.43,298.77,298.91,5857.0,297.913,297.913,297.2564,297.3957,5857.0
2024-09-23 14:10:00,298.94,298.99,298.62,298.86,3752.0,297.4255,297.4752,297.1071,297.3459,3752.0
2024-09-23 14:20:00,298.94,298.98,298.36,298.63,4102.0,297.4255,297.4653,296.8484,297.1171,4102.0
2024-09-23 14:30:00,298.66,298.74,298.55,298.67,4004.0,297.1469,297.2265,297.0375,297.1569,4004.0
2024-09-23 14:40:00,298.67,298.77,298.53,298.74,5866.0,297.1569,297.2564,297.0176,297.2265,5866.0
2024-09-23 14:50:00,298.59,298.79,298.36,298.77,4698.0,297.0773,297.2763,296.8484,297.2564,4698.0
2024-09-23 15:00:00,298.61,298.68,298.36,298.48,3605.0,297.0972,297.1668,296.8484,296.9678,3605.0
2024-09-23 15:10:00,298.66,298.91,298.56,298.85,6513.0,297.1469,297.3957,297.0474,297.336,6513.0
2024-09-23 15:20:00,298.71,298.88,298.49,298.65,5914.0,297.1967,297.3658,296.9778,297.137,5914.0
2024-09-23 15:30:00,298.48,299.03,298.48,299.01,11212.0,296.9678,297.515,296.9678,297.4951,11212.0
2024-09-23 15:40:00,298.88,299.03,298.74,299.0,16355.0,297.3658,297.515,297.2265,297.4852,16355.0
2024-09-23 15:50:00,299.03,299.89,298.89,299.17,157862.0,297.515,298.3707,297.3758,297.6543,157862.0
2024-09-24 09:30:00,298.12,299.0,296.79,298.95,13670.0,296.6097,297.4852,295.2864,297.4355,13670.0
2024-09-24 09:40:00,298.03,299.01,298.03,299.01,5285.0,296.5201,297.4951,296.5201,297.4951,5285.0
2024-09-24 09:50:00,298.58,298.94,297.96,298.08,8052.0,297.0673,297.4255,296.4505,296.5699,8052.0
2024-09-24 10:00:00,298.07,299.28,297.54,299.28,11525.0,296.5599,297.7638,296.0326,297.7638,11525.0
2024-09-24 10:10:00,299.33,299.5,299.03,299.03,2746.0,297.8135,297.9827,297.515,297.515,2746.0
2024-09-24 10:20:00,299.03,299.47,298.97,299.12,3196.0,297.515,297.9528,297.4554,297.6046,3196.0
2024-09-24 10:30:00,299.07,299.08,298.42,298.66,3104.0,297.5548,297.5648,296.9081,297.1469,3104.0
2024-09-24 10:40:00,298.65,299.57,298.65,299.3,3205.0,297.137,298.0523,297.137,297.7837,3205.0
2024-09-24 10:50:00,299.51,299.73,299.22,299.4,1740.0,297.9926,298.2115,297.7041,297.8832,1740.0
2024-09-24 11:00:00,299.44,299.67,299.14,299.67,2966.0,297.923,298.1518,297.6245,298.1518,2966.0
2024-09-24 11:10:00,300.0,300.1,299.53,299.65,3496.0,298.4801,298.5796,298.0125,298.1319,3496.0
2024-09-24 11:20:00,299.74,299.77,299.36,299.74,2304.0,298.2215,298.2513,297.8434,298.2215,2304.0
2024-09-24 11:30:00,299.61,300.02,299.39,299.72,13831.0,298.0921,298.5,297.8732,298.2016,13831.0
2024-09-24 11:40:00,299.72,300.05,299.52,299.72,13303.0,298.2016,298.5299,298.0026,298.2016,13303.0
2024-09-24 11:50:00,299.55,299.99,299.44,299.62,8047.0,298.0324,298.4702,297.923,298.1021,8047.0
2024-09-24 12:00:00,299.62,299.75,299.21,299.55,7236.0,298.1021,298.2314,297.6941,298.0324,7236.0
2024-09-24 12:10:00,299.65,299.85,299.59,299.59,2812.0,298.1319,298.3309,298.0722,298.0722,2812.0
2024-09-24 12:20:00,299.58,299.65,299.38,299.52,1900.0,298.0623,298.1319,297.8633,298.0026,1900.0
2024-09-24 12:30:00,299.55,299.8,299.55,299.8,2273.0,298.0324,298.2811,298.0324,298.2811,2273.0
2024-09-24 12:40:00,299.8,300.06,299.79,299.82,2761.0,298.2811,298.5398,298.2712,298.301,2761.0
2024-09-24 12:50:00,299.81,300.06,299.8,299.82,1941.0,298.2911,298.5398,298.2811,298.301,1941.0
2024-09-24 13:00:00,299.81,300.05,299.75,299.93,3065.0,298.2911,298.5299,298.2314,298.4105,3065.0
2024-09-24 13:10:00,299.93,300.25,299.72,300.25,11712.0,298.4105,298.7289,298.2016,298.7289,11712.0
2024-09-24 13:20:00,300.24,300.55,300.13,300.36,5562.0,298.7189,299.0273,298.6095,298.8383,5562.0
2024-09-24 13:30:00,300.36,301.6,299.96,301.36,10444.0,298.8383,300.072,298.4403,299.8332,10444.0
2024-09-24 13:40:00,301.31,301.32,300.54,300.7,10491.0,299.7835,299.7934,299.0174,299.1766,10491.0
2024-09-24 13:50:00,300.53,300.69,300.43,300.57,4465.0,299.0074,299.1666,298.908,299.0472,4465.0
2024-09-24 14:00:00,300.58,301.05,300.28,300.46,28469.0,299.0572,299.5248,298.7587,298.9378,28469.0
2024-09-24 14:10:00,300.43,301.09,300.42,300.95,4203.0,298.908,299.5646,298.898,299.4253,4203.0
2024-09-24 14:20:00,301.02,301.08,300.74,300.84,7551.0,299.495,299.5547,299.2164,299.3159,7551.0
2024-09-24 14:30:00,300.85,300.85,300.16,300.69,11269.0,299.3258,299.3258,298.6393,299.1666,11269.0
2024-09-24 14:40:00,300.83,301.22,300.79,301.08,3835.0,299.3059,299.694,299.2661,299.5547,3835.0
2024-09-24 14:50:00,301.08,301.09,300.71,300.71,7161.0,299.5547,299.5646,299.1865,299.1865,7161.0
2024-09-24 15:00:00,300.78,301.19,300.77,301.12,10724.0,299.2562,299.6641,299.2462,299.5945,10724.0
2024-09-24 15:10:00,300.92,301.09,300.18,300.34,36108.0,299.3955,299.5646,298.6592,298.8184,36108.0
2024-09-24 15:20:00,300.34,300.54,300.22,300.3,8268.0,298.8184,299.0174,298.699,298.7786,8268.0
2024-09-24 15:30:00,300.32,300.34,300.07,300.3,9841.0,298.7985,298.8184,298.5498,298.7786,9841.0
2024-09-24 15:40:00,300.3,300.43,300.17,300.35,16957.0,298.7786,298.908,298.6493,298.8284,16957.0
2024-09-24 15:50:00,300.38,300.8,297.26,300.42,188780.0,298.8582,299.2761,295.754,298.898,188780.0
2024-09-25 09:30:00,300.0,300.15,298.16,298.94,7519.0,298.4801,298.6294,296.6495,297.4255,7519.0
2024-09-25 09:40:00,298.96,299.46,297.77,298.96,4256.0,297.4454,297.9429,296.2614,297.4454,4256.0
2024-09-25 09:50:00,298.37,299.02,298.2,299.02,1400.0,296.8584,297.5051,296.6893,297.5051,1400.0
2024-09-25 10:00:00,298.74,298.74,297.15,297.74,7207.0,297.2265,297.2265,295.6446,296.2316,7207.0
2024-09-25 10:10:00,297.62,297.81,297.12,297.12,4552.0,296.1122,296.3012,295.6147,295.6147,4552.0
2024-09-25 10:20:00,297.05,297.51,296.83,297.32,3565.0,295.5451,296.0027,295.3262,295.8137,3565.0
2024-09-25 10:30:00,297.0,297.2,296.35,296.54,3456.0,295.4953,295.6943,294.8486,295.0377,3456.0
2024-09-25 10:40:00,296.52,296.68,295.74,296.23,7988.0,295.0178,295.177,294.2417,294.7292,7988.0
2024-09-25 10:50:00,296.28,296.64,296.09,296.2,3848.0,294.779,295.1372,294.5899,294.6994,3848.0
2024-09-25 11:00:00,296.27,296.74,296.1,296.34,13713.0,294.769,295.2366,294.5999,294.8387,13713.0
2024-09-25 11:10:00,296.21,296.6,296.1,296.5,3446.0,294.7093,295.0974,294.5999,294.9979,3446.0
2024-09-25 11:20:00,296.33,296.61,296.05,296.06,5924.0,294.8287,295.1073,294.5501,294.5601,5924.0
2024-09-25 11:30:00,296.24,296.24,295.79,296.05,1846.0,294.7392,294.7392,294.2915,294.5501,1846.0
2024-09-25 11:40:00,295.79,296.05,295.45,295.75,2562.0,294.2915,294.5501,293.9532,294.2517,2562.0
2024-09-25 11:50:00,295.57,295.57,295.23,295.34,1480.0,294.0726,294.0726,293.7343,293.8437,1480.0
2024-09-25 12:00:00,295.2,295.61,295.2,295.61,1630.0,293.7045,294.1124,293.7045,294.1124,1630.0
2024-09-25 12:10:00,295.62,295.63,294.8,294.8,2768.0,294.1223,294.1323,293.3065,293.3065,2768.0
2024-09-25 12:20:00,294.94,295.0,294.77,294.77,1962.0,293.4458,293.5055,293.2766,293.2766,1962.0
2024-09-25 12:30:00,294.65,294.73,294.3,294.45,1503.0,293.1572,293.2368,292.809,292.9583,1503.0
2024-09-25 12:40:00,294.44,294.71,294.33,294.33,4212.0,292.9483,293.2169,292.8389,292.8389,4212.0
2024-09-25 12:50:00,294.29,294.48,293.69,293.8,9641.0,292.7991,292.9881,292.2021,292.3115,9641.0
2024-09-25 13:00:00,293.8,294.04,293.43,293.83,3014.0,292.3115,292.5503,291.9434,292.3414,3014.0
2024-09-25 13:10:00,293.93,294.16,293.92,294.03,8235.0,292.4409,292.6697,292.4309,292.5404,8235.0
2024-09-25 13:20:00,294.14,294.15,293.71,293.83,5244.0,292.6498,292.6598,292.222,292.3414,5244.0
2024-09-25 13:30:00,293.9,294.07,293.4,293.85,4154.0,292.411,292.5802,291.9136,292.3613,4154.0
2024-09-25 13:40:00,293.72,294.0,293.47,293.69,2507.0,292.2319,292.5105,291.9832,292.2021,2507.0
2024-09-25 13:50:00,293.71,294.23,293.71,294.11,2803.0,292.222,292.7394,292.222,292.62,2803.0
2024-09-25 14:00:00,294.21,294.27,293.47,293.47,5765.0,292.7195,292.7792,291.9832,291.9832,5765.0
2024-09-25 14:10:00,293.75,293.75,292.71,292.84,4080.0,292.2618,292.2618,291.2271,291.3564,4080.0
2024-09-25 14:20:00,292.82,293.0,292.65,292.95,4349.0,291.3365,291.5156,291.1674,291.4658,4349.0
2024-09-25 14:30:00,293.08,293.08,292.65,292.76,13956.0,291.5952,291.5952,291.1674,291.2768,13956.0
2024-09-25 14:40:00,292.81,292.81,292.28,292.57,5444.0,291.3266,291.3266,290.7992,291.0878,5444.0
2024-09-25 14:50:00,292.39,292.45,291.92,291.99,7247.0,290.9087,290.9684,290.4411,290.5107,7247.0
2024-09-25 15:00:00,291.91,292.05,291.8,291.93,5919.0,290.4311,290.5704,290.3217,290.451,5919.0
2024-09-25 15:10:00,292.0,292.01,291.52,291.6,5011.0,290.5207,290.5306,290.0431,290.1227,5011.0
2024-09-25 15:20:00,291.51,291.95,291.35,291.56,10995.0,290.0331,290.4709,289.874,290.0829,10995.0
2024-09-25 15:30:00,291.5,291.59,291.0,291.0,12892.0,290.0232,290.1127,289.5257,289.5257,12892.0
2024-09-25 15:40:00,291.01,292.41,291.01,292.41,34244.0,289.5357,290.9286,289.5357,290.9286,34244.0
2024-09-25 15:50:00,292.42,292.96,291.85,292.04,99361.0,290.9385,291.4758,290.3714,290.5605,99361.0
2024-09-26 09:30:00,293.16,294.11,290.84,292.69,19169.0,291.6748,292.62,289.3665,291.2072,19169.0
2024-09-26 09:40:00,292.0,293.1,291.59,292.67,9071.0,290.5207,291.6151,290.1127,291.1873,9071.0
2024-09-26 09:50:00,292.67,293.06,291.31,291.75,8527.0,291.1873,291.5753,289.8342,290.2719,8527.0
2024-09-26 10:00:00,291.75,292.34,290.4,290.78,6408.0,290.2719,290.8589,288.9288,289.3068,6408.0
2024-09-26 10:10:00,291.04,292.58,291.04,291.83,16972.0,289.5655,291.0977,289.5655,290.3515,16972.0
2024-09-26 10:20:00,292.16,292.16,291.36,291.36,4120.0,290.6799,290.6799,289.8839,289.8839,4120.0
2024-09-26 10:30:00,291.5,292.04,291.21,291.93,5917.0,290.0232,290.5605,289.7347,290.451,5917.0
2024-09-26 10:40:00,291.85,291.85,291.05,291.09,3699.0,290.3714,290.3714,289.5755,289.6153,3699.0
2024-09-26 10:50:00,291.21,292.43,291.03,291.49,85859.0,289.7347,290.9485,289.5556,290.0132,85859.0
2024-09-26 11:00:00,291.62,291.92,291.44,291.86,9542.0,290.1426,290.4411,289.9635,290.3814,9542.0
2024-09-26 11:10:00,291.86,292.45,291.73,292.44,18855.0,290.3814,290.9684,290.252,290.9584,18855.0
2024-09-26 11:20:00,292.33,292.39,291.79,291.86,7178.0,290.849,290.9087,290.3117,290.3814,7178.0
2024-09-26 11:30:00,291.77,291.79,291.48,291.48,3119.0,290.2918,290.3117,290.0033,290.0033,3119.0
2024-09-26 11:40:00,291.51,292.13,291.51,292.0,4242.0,290.0331,290.65,290.0331,290.5207,4242.0
2024-09-26 11:50:00,292.03,292.18,291.89,291.96,4923.0,290.5505,290.6998,290.4112,290.4809,4923.0
2024-09-26 12:00:00,292.15,292.18,291.5,291.5,11171.0,290.6699,290.6998,290.0232,290.0232,11171.0
2024-09-26 12:10:00,291.58,291.73,291.34,291.44,3990.0,290.1028,290.252,289.864,289.9635,3990.0
2024-09-26 12:20:00,291.54,291.56,291.28,291.28,4012.0,290.063,290.0829,289.8043,289.8043,4012.0
2024-09-26 12:30:00,291.27,291.28,291.1,291.22,3349.0,289.7944,289.8043,289.6252,289.7446,3349.0
2024-09-26 12:40:00,291.19,291.19,290.99,291.0,3225.0,289.7148,289.7148,289.5158,289.5257,3225.0
2024-09-26 12:50:00,290.95,291.07,290.83,290.93,4141.0,289.476,289.5954,289.3566,289.4561,4141.0
2024-09-26 13:00:00,291.0,291.01,290.79,290.82,5828.0,289.5257,289.5357,289.3168,289.3466,5828.0
2024-09-26 13:10:00,290.85,290.85,289.98,290.14,5435.0,289.3765,289.3765,288.5109,288.6701,5435.0
2024-09-26 13:20:00,290.35,290.65,290.17,290.47,7890.0,288.879,289.1775,288.6999,288.9984,7890.0
2024-09-26 13:30:00,290.47,290.52,290.23,290.45,12805.0,288.9984,289.0482,288.7596,288.9785,12805.0
2024-09-26 13:40:00,290.45,290.53,290.19,290.33,5828.0,288.9785,289.0581,288.7198,288.8591,5828.0
2024-09-26 13:50:00,290.43,290.43,290.08,290.29,3626.0,288.9586,288.9586,288.6104,288.8193,3626.0
2024-09-26 14:00:00,290.37,290.38,290.0,290.01,5345.0,288.8989,288.9089,288.5308,288.5407,5345.0
2024-09-26 14:10:00,289.99,290.18,289.94,290.05,5596.0,288.5208,288.7099,288.4711,288.5805,5596.0
2024-09-26 14:20:00,290.02,290.24,289.91,290.03,15834.0,288.5507,288.7696,288.4413,288.5606,15834.0
2024-09-26 14:30:00,289.93,290.12,289.9,290.0,13255.0,288.4611,288.6502,288.4313,288.5308,13255.0
2024-09-26 14:40:00,289.87,290.4,289.76,290.4,12710.0,288.4015,288.9288,288.292,288.9288,12710.0
2024-09-26 14:50:00,290.42,291.13,290.41,290.9,10693.0,288.9487,289.6551,288.9387,289.4262,10693.0
2024-09-26 15:00:00,290.79,290.99,290.54,290.54,9024.0,289.3168,289.5158,289.0681,289.0681,9024.0
2024-09-26 15:10:00,290.76,291.0,290.51,290.65,8376.0,289.2869,289.5257,289.0382,289.1775,8376.0
2024-09-26 15:20:00,290.61,291.0,290.47,290.71,12056.0,289.1377,289.5257,288.9984,289.2372,12056.0
2024-09-26 15:30:00,290.72,290.72,290.0,290.3,17346.0,289.2471,289.2471,288.5308,288.8293,17346.0
2024-09-26 15:40:00,290.18,290.42,289.98,290.42,25393.0,288.7099,288.9487,288.5109,288.9487,25393.0
2024-09-26 15:50:00,290.58,291.19,289.99,290.62,173134.0,289.1079,289.7148,288.5208,289.1477,173134.0
2024-09-27 09:30:00,292.02,292.94,291.56,291.61,5180.0,290.5406,291.4559,290.0829,290.1326,5180.0
2024-09-27 09:40:00,291.09,291.56,290.07,290.07,1705.0,289.6153,290.0829,288.6004,288.6004,1705.0
2024-09-27 09:50:00,290.42,291.18,290.41,291.01,3700.0,288.9487,289.7048,288.9387,289.5357,3700.0
2024-09-27 10:00:00,291.43,291.6,290.53,291.16,13462.0,289.9536,290.1227,289.0581,289.6849,13462.0
2024-09-27 10:10:00,291.81,291.81,291.2,291.56,4943.0,290.3316,290.3316,289.7247,290.0829,4943.0
2024-09-27 10:20:00,291.42,291.77,291.34,291.42,6158.0,289.9436,290.2918,289.864,289.9436,6158.0
2024-09-27 10:30:00,291.53,291.8,291.27,291.65,7865.0,290.053,290.3217,289.7944,290.1724,7865.0
2024-09-27 10:40:00,291.6,291.67,291.39,291.48,2613.0,290.1227,290.1923,289.9138,290.0033,2613.0
2024-09-27 10:50:00,291.56,291.57,291.19,291.39,6389.0,290.0829,290.0928,289.7148,289.9138,6389.0
2024-09-27 11:00:00,291.26,291.54,291.24,291.25,8661.0,289.7844,290.063,289.7645,289.7745,8661.0
2024-09-27 11:10:00,291.21,291.24,290.97,291.12,7877.0,289.7347,289.7645,289.4959,289.6451,7877.0
2024-09-27 11:20:00,291.11,291.26,291.07,291.12,2506.0,289.6352,289.7844,289.5954,289.6451,2506.0
2024-09-27 11:30:00,291.22,291.37,290.99,291.1,10843.0,289.7446,289.8939,289.5158,289.6252,10843.0
2024-09-27 11:40:00,291.16,291.33,291.05,291.05,3060.0,289.6849,289.8541,289.5755,289.5755,3060.0
2024-09-27 11:50:00,291.17,291.21,290.86,290.86,3160.0,289.6949,289.7347,289.3864,289.3864,3160.0
2024-09-27 12:00:00,290.79,290.81,290.63,290.68,1846.0,289.3168,289.3367,289.1576,289.2074,1846.0
2024-09-27 12:10:00,290.68,290.68,290.5,290.67,2538.0,289.2074,289.2074,289.0283,289.1974,2538.0
2024-09-27 12:20:00,290.63,290.64,290.31,290.5,3089.0,289.1576,289.1676,288.8392,289.0283,3089.0
2024-09-27 12:30:00,290.29,290.53,290.17,290.44,4011.0,288.8193,289.0581,288.6999,288.9686,4011.0
2024-09-27 12:40:00,290.2,290.46,290.16,290.32,1682.0,288.7298,288.9885,288.69,288.8492,1682.0
2024-09-27 12:50:00,290.21,290.59,290.21,290.37,2658.0,288.7397,289.1178,288.7397,288.8989,2658.0
2024-09-27 13:00:00,290.5,290.66,289.96,289.96,2424.0,289.0283,289.1875,288.491,288.491,2424.0
2024-09-27 13:10:00,290.27,290.39,290.03,290.39,1875.0,288.7994,288.9188,288.5606,288.9188,1875.0
2024-09-27 13:20:00,290.38,290.39,290.24,290.38,1842.0,288.9089,288.9188,288.7696,288.9089,1842.0
2024-09-27 13:30:00,290.25,290.27,289.96,289.96,2066.0,288.7795,288.7994,288.491,288.491,2066.0
2024-09-27 13:40:00,290.05,290.26,290.05,290.18,945.0,288.5805,288.7895,288.5805,288.7099,945.0
2024-09-27 13:50:00,290.23,290.38,290.19,290.31,2872.0,288.7596,288.9089,288.7198,288.8392,2872.0
2024-09-27 14:00:00,290.31,290.34,290.09,290.1,2105.0,288.8392,288.8691,288.6203,288.6303,2105.0
2024-09-27 14:10:00,290.23,290.33,290.09,290.09,743.0,288.7596,288.8591,288.6203,288.6203,743.0
2024-09-27 14:20:00,290.13,290.38,289.85,290.15,9854.0,288.6601,288.9089,288.3816,288.68,9854.0
2024-09-27 14:30:00,290.12,290.12,289.53,289.53,1600.0,288.6502,288.6502,288.0632,288.0632,1600.0
2024-09-27 14:40:00,289.73,289.93,289.47,289.93,6109.0,288.2622,288.4611,288.0035,288.4611,6109.0
2024-09-27 14:50:00,289.86,290.15,289.82,290.15,2464.0,288.3915,288.68,288.3517,288.68,2464.0
2024-09-27 15:00:00,290.16,290.2,289.51,289.51,3826.0,288.69,288.7298,288.0433,288.0433,3826.0
2024-09-27 15:10:00,289.56,290.04,289.5,289.86,10126.0,288.093,288.5706,288.0333,288.3915,10126.0
2024-09-27 15:20:00,289.91,290.07,289.63,289.9,5313.0,288.4413,288.6004,288.1627,288.4313,5313.0
2024-09-27 15:30:00,289.82,290.93,289.78,290.19,15287.0,288.3517,289.4561,288.3119,288.7198,15287.0
2024-09-27 15:40:00,290.19,290.23,289.75,290.19,11536.0,288.7198,288.7596,288.2821,288.7198,11536.0
2024-09-27 15:50:00,290.17,290.77,290.01,290.25,140268.0,288.6999,289.2969,288.5407,288.7795,140268.0
2024-09-30 09:30:00,290.9,291.01,289.78,289.87,8359.0,289.4262,289.5357,288.3119,288.4015,8359.0
2024-09-30 09:40:00,290.32,290.37,290.32,290.37,600.0,288.8492,288.8989,288.8492,288.8989,600.0
2024-09-30 09:50:00,291.03,291.43,290.86,291.43,1049.0,289.5556,289.9536,289.3864,289.9536,1049.0
2024-09-30 10:00:00,291.19,292.61,291.19,292.2,3010.0,289.7148,291.1276,289.7148,290.7196,3010.0
2024-09-30 10:10:00,292.16,292.27,291.95,291.97,934.0,290.6799,290.7893,290.4709,290.4908,934.0
2024-09-30 10:20:00,292.13,292.21,291.56,291.76,1949.0,290.65,290.7296,290.0829,290.2819,1949.0
2024-09-30 10:30:00,291.84,292.55,291.84,292.55,1450.0,290.3615,291.0679,290.3615,291.0679,1450.0
2024-09-30 10:40:00,292.55,293.18,292.55,293.18,1843.0,291.0679,291.6947,291.0679,291.6947,1843.0
2024-09-30 10:50:00,293.02,293.05,292.2,292.21,6203.0,291.5355,291.5653,290.7196,290.7296,6203.0
2024-09-30 11:00:00,292.22,292.66,292.12,292.54,2500.0,290.7395,291.1773,290.6401,291.0579,2500.0
2024-09-30 11:10:00,292.63,292.65,292.4,292.55,3509.0,291.1475,291.1674,290.9186,291.0679,3509.0
2024-09-30 11:20:00,292.72,293.04,292.63,292.95,4624.0,291.237,291.5554,291.1475,291.4658,4624.0
2024-09-30 11:30:00,292.89,293.46,292.89,293.26,2892.0,291.4062,291.9733,291.4062,291.7743,2892.0
2024-09-30 11:40:00,293.29,293.52,293.08,293.52,1636.0,291.8041,292.033,291.5952,292.033,1636.0
2024-09-30 11:50:00,293.75,293.83,293.62,293.73,1589.0,292.2618,292.3414,292.1325,292.2419,1589.0
2024-09-30 12:00:00,293.72,293.74,293.25,293.66,2792.0,292.2319,292.2518,291.7643,292.1723,2792.0
2024-09-30 12:10:00,293.61,293.62,293.45,293.56,1400.0,292.1225,292.1325,291.9633,292.0728,1400.0
2024-09-30 12:20:00,293.47,293.51,293.38,293.42,800.0,291.9832,292.023,291.8937,291.9335,800.0
2024-09-30 12:30:00,293.27,293.67,293.27,293.67,1300.0,291.7842,292.1822,291.7842,292.1822,1300.0
2024-09-30 12:40:00,293.51,293.58,293.43,293.44,1050.0,292.023,292.0927,291.9434,291.9534,1050.0
2024-09-30 12:50:00,293.5,293.5,293.26,293.39,919.0,292.0131,292.0131,291.7743,291.9036,919.0
2024-09-30 13:00:00,293.24,293.43,292.91,293.22,2109.0,291.7544,291.9434,291.4261,291.7345,2109.0
2024-09-30 13:10:00,293.29,293.33,293.01,293.32,2215.0,291.8041,291.8439,291.5255,291.834,2215.0
2024-09-30 13:20:00,293.31,293.31,293.11,293.11,700.0,291.824,291.824,291.625,291.625,700.0
2024-09-30 13:30:00,293.0,293.02,292.74,292.97,1440.0,291.5156,291.5355,291.2569,291.4857,1440.0
2024-09-30 13:40:00,292.99,293.06,292.92,293.06,1946.0,291.5056,291.5753,291.436,291.5753,1946.0
2024-09-30 13:50:00,293.1,293.32,292.78,292.97,2423.0,291.6151,291.834,291.2967,291.4857,2423.0
2024-09-30 14:00:00,292.74,292.79,292.32,292.32,1211.0,291.2569,291.3067,290.839,290.839,1211.0
2024-09-30 14:10:00,292.18,292.18,291.21,291.21,2544.0,290.6998,290.6998,289.7347,289.7347,2544.0
2024-09-30 14:20:00,291.16,291.24,290.67,291.17,2234.0,289.6849,289.7645,289.1974,289.6949,2234.0
2024-09-30 14:30:00,291.22,292.18,291.19,291.96,1601.0,289.7446,290.6998,289.7148,290.4809,1601.0
2024-09-30 14:40:00,292.04,292.49,292.04,292.42,1743.0,290.5605,291.0082,290.5605,290.9385,1743.0
2024-09-30 14:50:00,292.29,292.33,291.58,291.58,2213.0,290.8092,290.849,290.1028,290.1028,2213.0
2024-09-30 15:00:00,291.37,291.42,291.1,291.4,1642.0,289.8939,289.9436,289.6252,289.9237,1642.0
2024-09-30 15:10:00,291.63,292.06,291.54,292.06,2929.0,290.1525,290.5804,290.063,290.5804,2929.0
2024-09-30 15:20:00,291.85,292.28,291.76,292.22,3428.0,290.3714,290.7992,290.2819,290.7395,3428.0
2024-09-30 15:30:00,292.27,293.12,292.21,292.98,7945.0,290.7893,291.635,290.7296,291.4957,7945.0
2024-09-30 15:40:00,292.87,293.08,292.57,292.7,17393.0,291.3863,291.5952,291.0878,291.2171,17393.0
2024-09-30 15:50:00,292.64,294.23,292.64,293.79,62210.0,291.1574,292.7394,291.1574,292.3016,62210.0
2024-10-01 09:30:00,294.92,295.49,289.32,291.33,22767.0,293.4259,293.993,287.8542,289.8541,22767.0
2024-10-01 09:40:00,291.54,291.63,289.95,290.36,6280.0,290.063,290.1525,288.481,288.889,6280.0
2024-10-01 09:50:00,290.31,290.91,289.95,290.69,5010.0,288.8392,289.4362,288.481,289.2173,5010.0
2024-10-01 10:00:00,290.35,291.06,289.84,289.98,5141.0,288.879,289.5854,288.3716,288.5109,5141.0
2024-10-01 10:10:00,289.43,289.82,288.61,288.61,3415.0,287.9637,288.3517,287.1478,287.1478,3415.0
2024-10-01 10:20:00,289.19,290.31,289.08,289.31,11656.0,287.7249,288.8392,287.6155,287.8443,11656.0
2024-10-01 10:30:00,289.57,290.18,289.12,290.06,11332.0,288.103,288.7099,287.6553,288.5905,11332.0
2024-10-01 10:40:00,290.17,290.99,290.13,290.19,9150.0,288.6999,289.5158,288.6601,288.7198,9150.0
2024-10-01 10:50:00,290.06,290.49,289.69,290.49,2908.0,288.5905,289.0183,288.2224,289.0183,2908.0
2024-10-01 11:00:00,290.57,290.78,289.9,289.99,3344.0,289.0979,289.3068,288.4313,288.5208,3344.0
2024-10-01 11:10:00,290.0,291.03,290.0,291.03,7200.0,288.5308,289.5556,288.5308,289.5556,7200.0
2024-10-01 11:20:00,291.04,291.7,290.96,291.54,8812.0,289.5655,290.2222,289.4859,290.063,8812.0
2024-10-01 11:30:00,291.53,291.88,291.23,291.51,2534.0,290.053,290.4013,289.7546,290.0331,2534.0
2024-10-01 11:40:00,291.72,291.73,291.27,291.38,3723.0,290.2421,290.252,289.7944,289.9038,3723.0
2024-10-01 11:50:00,291.25,291.33,290.95,291.33,1936.0,289.7745,289.8541,289.476,289.8541,1936.0
2024-10-01 12:00:00,290.99,291.27,290.76,291.1,3494.0,289.5158,289.7944,289.2869,289.6252,3494.0
2024-10-01 12:10:00,291.21,291.41,291.1,291.29,3863.0,289.7347,289.9337,289.6252,289.8143,3863.0
2024-10-01 12:20:00,291.47,291.47,291.08,291.13,3016.0,289.9933,289.9933,289.6053,289.6551,3016.0
2024-10-01 12:30:00,291.13,291.37,290.32,291.34,7897.0,289.6551,289.8939,288.8492,289.864,7897.0
2024-10-01 12:40:00,291.22,291.22,290.54,291.01,6157.0,289.7446,289.7446,289.0681,289.5357,6157.0
2024-10-01 12:50:00,291.09,291.6,290.99,291.6,9140.0,289.6153,290.1227,289.5158,290.1227,9140.0
2024-10-01 13:00:00,291.16,291.45,290.67,291.08,7287.0,289.6849,289.9734,289.1974,289.6053,7287.0
2024-10-01 13:10:00,291.04,291.05,290.17,290.3,1586.0,289.5655,289.5755,288.6999,288.8293,1586.0
2024-10-01 13:20:00,290.3,290.47,290.11,290.25,4489.0,288.8293,288.9984,288.6402,288.7795,4489.0
2024-10-01 13:30:00,290.11,290.59,290.1,290.37,11948.0,288.6402,289.1178,288.6303,288.8989,11948.0
2024-10-01 13:40:00,290.33,290.91,290.33,290.72,6814.0,288.8591,289.4362,288.8591,289.2471,6814.0
2024-10-01 13:50:00,290.71,292.01,290.66,291.89,5860.0,289.2372,290.5306,289.1875,290.4112,5860.0
2024-10-01 14:00:00,292.0,292.39,291.9,292.39,2658.0,290.5207,290.9087,290.4212,290.9087,2658.0
2024-10-01 14:10:00,292.27,292.8,292.27,292.73,2151.0,290.7893,291.3166,290.7893,291.247,2151.0
2024-10-01 14:20:00,292.75,292.98,292.63,292.75,6108.0,291.2669,291.4957,291.1475,291.2669,6108.0
2024-10-01 14:30:00,292.76,292.77,292.26,292.31,3520.0,291.2768,291.2868,290.7793,290.8291,3520.0
2024-10-01 14:40:00,292.45,292.47,291.95,292.19,7038.0,290.9684,290.9883,290.4709,290.7097,7038.0
2024-10-01 14:50:00,292.12,292.2,291.7,291.84,4629.0,290.6401,290.7196,290.2222,290.3615,4629.0
2024-10-01 15:00:00,291.7,291.7,291.37,291.5,4362.0,290.2222,290.2222,289.8939,290.0232,4362.0
2024-10-01 15:10:00,291.45,291.89,291.36,291.82,7933.0,289.9734,290.4112,289.8839,290.3416,7933.0
2024-10-01 15:20:00,291.9,292.11,291.88,291.88,9811.0,290.4212,290.6301,290.4013,290.4013,9811.0
2024-10-01 15:30:00,291.83,291.9,291.37,291.5,15341.0,290.3515,290.4212,289.8939,290.0232,15341.0
2024-10-01 15:40:00,291.53,291.64,291.08,291.18,15906.0,290.053,290.1625,289.6053,289.7048,15906.0
2024-10-01 15:50:00,291.24,291.24,290.24,290.44,105150.0,289.7645,289.7645,288.7696,288.9686,105150.0
2024-10-02 09:30:00,290.0,290.0,287.25,288.71,17556.0,288.5308,288.5308,285.7947,287.2473,17556.0
2024-10-02 09:40:00,288.61,292.24,288.56,291.23,3692.0,287.1478,290.7594,287.0981,289.7546,3692.0
2024-10-02 09:50:00,291.34,292.24,291.34,292.05,5253.0,289.864,290.7594,289.864,290.5704,5253.0
2024-10-02 10:00:00,292.05,292.86,291.37,292.85,4687.0,290.5704,291.3763,289.8939,291.3664,4687.0
2024-10-02 10:10:00,292.8,293.5,292.65,292.82,5623.0,291.3166,292.0131,291.1674,291.3365,5623.0
2024-10-02 10:20:00,292.82,292.83,292.07,292.25,6347.0,291.3365,291.3465,290.5903,290.7694,6347.0
2024-10-02 10:30:00,292.04,292.34,291.41,292.01,36883.0,290.5605,290.8589,289.9337,290.5306,36883.0
2024-10-02 10:40:00,292.08,292.31,291.48,292.31,19615.0,290.6003,290.8291,290.0033,290.8291,19615.0
2024-10-02 10:50:00,292.31,292.32,291.31,291.55,5954.0,290.8291,290.839,289.8342,290.0729,5954.0
2024-10-02 11:00:00,291.28,292.0,291.16,291.41,5786.0,289.8043,290.5207,289.6849,289.9337,5786.0
2024-10-02 11:10:00,291.71,292.1,291.42,291.97,4067.0,290.2321,290.6202,289.9436,290.4908,4067.0
2024-10-02 11:20:00,291.76,292.2,291.42,291.77,7187.0,290.2819,290.7196,289.9436,290.2918,7187.0
2024-10-02 11:30:00,291.75,292.25,291.04,292.25,41517.0,290.2719,290.7694,289.5655,290.7694,41517.0
2024-10-02 11:40:00,292.25,292.25,291.68,291.83,21261.0,290.7694,290.7694,290.2023,290.3515,21261.0
2024-10-02 11:50:00,291.94,292.93,291.94,292.41,5748.0,290.461,291.446,290.461,290.9286,5748.0
2024-10-02 12:00:00,292.41,292.61,292.4,292.52,3221.0,290.9286,291.1276,290.9186,291.038,3221.0
2024-10-02 12:10:00,292.54,292.54,291.72,292.05,5147.0,291.0579,291.0579,290.2421,290.5704,5147.0
2024-10-02 12:20:00,292.05,292.4,291.94,292.22,7527.0,290.5704,290.9186,290.461,290.7395,7527.0
2024-10-02 12:30:00,292.22,292.36,292.18,292.36,2668.0,290.7395,290.8788,290.6998,290.8788,2668.0
2024-10-02 12:40:00,292.23,292.4,292.2,292.25,5166.0,290.7495,290.9186,290.7196,290.7694,5166.0
2024-10-02 12:50:00,292.14,292.28,291.95,291.95,7798.0,290.66,290.7992,290.4709,290.4709,7798.0
2024-10-02 13:00:00,291.82,292.05,291.72,291.76,2723.0,290.3416,290.5704,290.2421,290.2819,2723.0
2024-10-02 13:10:00,291.83,292.05,291.6,291.86,6038.0,290.3515,290.5704,290.1227,290.3814,6038.0
2024-10-02 13:20:00,291.86,292.09,291.86,292.09,1306.0,290.3814,290.6102,290.3814,290.6102,1306.0
2024-10-02 13:30:00,291.91,291.98,291.77,291.98,3507.0,290.4311,290.5008,290.2918,290.5008,3507.0
2024-10-02 13:40:00,291.91,292.13,291.9,292.13,1555.0,290.4311,290.65,290.4212,290.65,1555.0
2024-10-02 13:50:00,292.31,292.8,292.25,292.8,6000.0,290.8291,291.3166,290.7694,291.3166,6000.0
2024-10-02 14:00:00,292.8,292.84,292.68,292.84,30375.0,291.3166,291.3564,291.1972,291.3564,30375.0
2024-10-02 14:10:00,292.86,293.26,292.86,293.1,2177.0,291.3763,291.7743,291.3763,291.6151,2177.0
2024-10-02 14:20:00,292.92,293.24,292.65,292.8,15496.0,291.436,291.7544,291.1674,291.3166,15496.0
2024-10-02 14:30:00,292.9,293.01,292.9,293.0,1100.0,291.4161,291.5255,291.4161,291.5156,1100.0
2024-10-02 14:40:00,292.88,293.17,292.88,293.14,2177.0,291.3962,291.6847,291.3962,291.6549,2177.0
2024-10-02 14:50:00,293.12,293.16,293.02,293.08,5100.0,291.635,291.6748,291.5355,291.5952,5100.0
2024-10-02 15:00:00,293.1,293.34,293.08,293.21,6313.0,291.6151,291.8539,291.5952,291.7245,6313.0
2024-10-02 15:10:00,293.17,293.23,292.85,293.01,10119.0,291.6847,291.7444,291.3664,291.5255,10119.0
2024-10-02 15:20:00,292.93,293.1,292.45,292.93,45231.0,291.446,291.6151,290.9684,291.446,45231.0
2024-10-02 15:30:00,292.93,292.93,292.45,292.75,10279.0,291.446,291.446,290.9684,291.2669,10279.0
2024-10-02 15:40:00,292.75,293.48,292.74,293.29,21114.0,291.2669,291.9932,291.2569,291.8041,21114.0
2024-10-02 15:50:00,293.29,293.89,293.14,293.3,78691.0,291.8041,292.4011,291.6549,291.8141,78691.0
2024-10-03 09:30:00,293.85,294.46,292.01,292.82,7771.0,292.3613,292.9682,290.5306,291.3365,7771.0
2024-10-03 09:40:00,292.53,293.17,292.53,292.83,7525.0,291.048,291.6847,291.048,291.3465,7525.0
2024-10-03 09:50:00,292.62,292.82,291.3,291.9,10395.0,291.1375,291.3365,289.8242,290.4212,10395.0
2024-10-03 10:00:00,292.22,293.18,292.22,293.18,24954.0,290.7395,291.6947,290.7395,291.6947,24954.0
2024-10-03 10:10:00,293.5,293.5,291.93,292.81,9673.0,292.0131,292.0131,290.451,291.3266,9673.0
2024-10-03 10:20:00,293.63,293.73,292.71,293.01,27161.0,292.1424,292.2419,291.2271,291.5255,27161.0
2024-10-03 10:30:00,292.92,293.75,292.62,293.55,15012.0,291.436,292.2618,291.1375,292.0628,15012.0
2024-10-03 10:40:00,293.51,293.58,292.59,293.29,10642.0,292.023,292.0927,291.1077,291.8041,10642.0
2024-10-03 10:50:00,293.42,293.53,292.66,292.66,6861.0,291.9335,292.0429,291.1773,291.1773,6861.0
2024-10-03 11:00:00,292.69,293.45,292.68,293.41,3638.0,291.2072,291.9633,291.1972,291.9235,3638.0
2024-10-03 11:10:00,293.37,293.64,293.31,293.64,13508.0,291.8837,292.1524,291.824,292.1524,13508.0
2024-10-03 11:20:00,293.9,294.09,293.46,293.56,7902.0,292.411,292.6001,291.9733,292.0728,7902.0
2024-10-03 11:30:00,293.73,294.03,293.41,293.41,5370.0,292.2419,292.5404,291.9235,291.9235,5370.0
2024-10-03 11:40:00,293.36,293.75,293.35,293.75,1500.0,291.8738,292.2618,291.8638,292.2618,1500.0
2024-10-03 11:50:00,293.75,293.92,293.63,293.73,951.0,292.2618,292.4309,292.1424,292.2419,951.0
2024-10-03 12:00:00,293.78,294.17,293.78,294.0,3397.0,292.2916,292.6797,292.2916,292.5105,3397.0
2024-10-03 12:10:00,294.0,294.57,293.92,294.49,6746.0,292.5105,293.0776,292.4309,292.998,6746.0
2024-10-03 12:20:00,294.5,294.63,294.31,294.47,7862.0,293.008,293.1373,292.819,292.9781,7862.0
2024-10-03 12:30:00,294.47,294.6,294.29,294.31,2553.0,292.9781,293.1075,292.7991,292.819,2553.0
2024-10-03 12:40:00,294.28,294.28,293.62,293.72,23837.0,292.7891,292.7891,292.1325,292.2319,23837.0
2024-10-03 12:50:00,293.6,294.06,293.3,294.05,6582.0,292.1126,292.5702,291.8141,292.5603,6582.0
2024-10-03 13:00:00,293.75,293.75,293.37,293.61,4196.0,292.2618,292.2618,291.8837,292.1225,4196.0
2024-10-03 13:10:00,293.5,293.53,293.08,293.08,10277.0,292.0131,292.0429,291.5952,291.5952,10277.0
2024-10-03 13:20:00,292.97,293.55,292.96,292.96,8135.0,291.4857,292.0628,291.4758,291.4758,8135.0
2024-10-03 13:30:00,293.01,293.28,292.83,293.03,11012.0,291.5255,291.7942,291.3465,291.5454,11012.0
2024-10-03 13:40:00,293.16,293.16,292.54,292.88,20833.0,291.6748,291.6748,291.0579,291.3962,20833.0
2024-10-03 13:50:00,292.97,293.26,292.89,293.18,1803.0,291.4857,291.7743,291.4062,291.6947,1803.0
2024-10-03 14:00:00,293.03,293.36,293.0,293.36,2134.0,291.5454,291.8738,291.5156,291.8738,2134.0
2024-10-03 14:10:00,293.35,293.5,293.33,293.35,2353.0,291.8638,292.0131,291.8439,291.8638,2353.0
2024-10-03 14:20:00,293.36,293.36,293.0,293.0,8275.0,291.8738,291.8738,291.5156,291.5156,8275.0
2024-10-03 14:30:00,293.04,293.1,292.99,293.03,1234.0,291.5554,291.6151,291.5056,291.5454,1234.0
2024-10-03 14:40:00,293.04,293.14,292.86,292.88,4157.0,291.5554,291.6549,291.3763,291.3962,4157.0
2024-10-03 14:50:00,292.83,293.31,292.83,293.0,4322.0,291.3465,291.824,291.3465,291.5156,4322.0
2024-10-03 15:00:00,292.84,292.93,292.41,292.43,7121.0,291.3564,291.446,290.9286,290.9485,7121.0
2024-10-03 15:10:00,292.42,292.49,292.22,292.35,2396.0,290.9385,291.0082,290.7395,290.8689,2396.0
2024-10-03 15:20:00,292.55,293.02,292.55,292.84,8024.0,291.0679,291.5355,291.0679,291.3564,8024.0
2024-10-03 15:30:00,292.74,293.3,292.6,293.23,11988.0,291.2569,291.8141,291.1176,291.7444,11988.0
2024-10-03 15:40:00,293.26,294.04,292.68,293.98,20624.0,291.7743,292.5503,291.1972,292.4906,20624.0
2024-10-03 15:50:00,294.04,294.1,293.34,293.46,86522.0,292.5503,292.61,291.8539,291.9733,86522.0
2024-10-04 09:30:00,294.09,294.59,290.16,291.31,17801.0,292.6001,293.0975,288.69,289.8342,17801.0
2024-10-04 09:40:00,290.85,291.05,287.03,287.04,10556.0,289.3765,289.5755,285.5758,285.5858,10556.0
2024-10-04 09:50:00,287.44,287.44,285.0,285.21,5374.0,285.9838,285.9838,283.5561,283.7651,5374.0
2024-10-04 10:00:00,285.78,287.42,285.54,286.03,10324.0,284.3322,285.9639,284.0934,284.5809,10324.0
2024-10-04 10:10:00,285.56,286.34,285.15,285.76,11476.0,284.1133,284.8893,283.7054,284.3123,11476.0
2024-10-04 10:20:00,285.8,285.86,283.39,284.43,14549.0,284.3521,284.4118,281.9543,282.989,14549.0
2024-10-04 10:30:00,284.11,285.05,280.92,282.18,16702.0,282.6706,283.6059,279.4968,280.7504,16702.0
2024-10-04 10:40:00,282.0,283.4,281.85,283.22,6934.0,280.5713,281.9642,280.4221,281.7851,6934.0
2024-10-04 10:50:00,283.36,283.91,283.23,283.71,9780.0,281.9244,282.4716,281.7951,282.2727,9780.0
2024-10-04 11:00:00,283.88,284.01,283.58,283.91,6339.0,282.4418,282.5711,282.1433,282.4716,6339.0
2024-10-04 11:10:00,283.91,284.04,282.32,282.32,5805.0,282.4716,282.601,280.8897,280.8897,5805.0
2024-10-04 11:20:00,282.31,282.31,281.39,282.0,7695.0,280.8798,280.8798,279.9644,280.5713,7695.0
2024-10-04 11:30:00,281.73,282.26,281.66,282.06,6976.0,280.3027,280.83,280.233,280.631,6976.0
2024-10-04 11:40:00,282.23,282.68,282.12,282.56,3886.0,280.8002,281.2479,280.6907,281.1285,3886.0
2024-10-04 11:50:00,282.56,282.7,281.79,282.13,6308.0,281.1285,281.2678,280.3624,280.7007,6308.0
2024-10-04 12:00:00,282.15,282.26,281.26,281.31,7294.0,280.7206,280.83,279.8351,279.8848,7294.0
2024-10-04 12:10:00,281.37,282.0,281.21,282.0,7573.0,279.9445,280.5713,279.7853,280.5713,7573.0
2024-10-04 12:20:00,281.68,281.82,280.73,280.81,3377.0,280.2529,280.3922,279.3078,279.3874,3377.0
2024-10-04 12:30:00,280.88,281.66,280.71,281.5,9524.0,279.457,280.233,279.2879,280.0739,9524.0
2024-10-04 12:40:00,281.57,282.3,281.42,282.15,7428.0,280.1435,280.8698,279.9943,280.7206,7428.0
2024-10-04 12:50:00,282.29,282.29,281.92,282.14,3958.0,280.8599,280.8599,280.4917,280.7106,3958.0
2024-10-04 13:00:00,281.92,282.36,281.67,281.68,7811.0,280.4917,280.9295,280.243,280.2529,7811.0
2024-10-04 13:10:00,281.66,282.13,281.46,282.09,10565.0,280.233,280.7007,280.0341,280.6609,10565.0
2024-10-04 13:20:00,282.16,282.29,282.02,282.17,2466.0,280.7305,280.8599,280.5912,280.7405,2466.0
2024-10-04 13:30:00,282.03,282.06,281.0,281.27,6678.0,280.6012,280.631,279.5764,279.845,6678.0
2024-10-04 13:40:00,281.09,281.91,281.01,281.71,6330.0,279.6659,280.4818,279.5863,280.2828,6330.0
2024-10-04 13:50:00,281.75,281.75,281.04,281.07,6238.0,280.3226,280.3226,279.6162,279.646,6238.0
2024-10-04 14:00:00,281.22,281.49,281.07,281.18,4187.0,279.7953,280.0639,279.646,279.7555,4187.0
2024-10-04 14:10:00,281.18,281.34,280.77,281.11,7423.0,279.7555,279.9147,279.3476,279.6858,7423.0
2024-10-04 14:20:00,281.11,281.85,281.07,281.81,6031.0,279.6858,280.4221,279.646,280.3823,6031.0
2024-10-04 14:30:00,281.73,282.55,281.72,282.43,8989.0,280.3027,281.1185,280.2927,280.9991,8989.0
2024-10-04 14:40:00,282.4,282.47,281.53,282.01,7389.0,280.9693,281.0389,280.1037,280.5813,7389.0
2024-10-04 14:50:00,281.91,282.16,281.72,281.78,8236.0,280.4818,280.7305,280.2927,280.3524,8236.0
2024-10-04 15:00:00,281.72,281.78,281.42,281.48,7586.0,280.2927,280.3524,279.9943,280.054,7586.0
2024-10-04 15:10:00,281.43,282.06,281.43,281.88,7652.0,280.0042,280.631,280.0042,280.4519,7652.0
2024-10-04 15:20:00,281.88,284.44,281.79,284.44,17261.0,280.4519,282.999,280.3624,282.999,17261.0
2024-10-04 15:30:00,284.18,284.23,283.3,283.65,14698.0,282.7403,282.79,281.8647,282.213,14698.0
2024-10-04 15:40:00,283.67,283.75,281.77,281.97,48754.0,282.2329,282.3125,280.3425,280.5415,48754.0
2024-10-04 15:50:00,282.17,283.88,282.08,283.5,71574.0,280.7405,282.4418,280.6509,282.0637,71574.0
2024-10-07 09:30:00,284.0,284.29,282.04,283.04,15709.0,282.5612,282.8497,280.6111,281.6061,15709.0
2024-10-07 09:40:00,282.77,283.96,282.76,283.4,7830.0,281.3374,282.5214,281.3275,281.9642,7830.0
2024-10-07 09:50:00,283.15,283.28,281.77,281.79,8610.0,281.7155,281.8448,280.3425,280.3624,8610.0
2024-10-07 10:00:00,281.84,282.93,281.83,282.69,5386.0,280.4121,281.4966,280.4022,281.2578,5386.0
2024-10-07 10:10:00,282.72,282.99,282.62,282.99,1123.0,281.2877,281.5563,281.1882,281.5563,1123.0
2024-10-07 10:20:00,283.08,283.27,283.02,283.25,1612.0,281.6459,281.8349,281.5862,281.815,1612.0
2024-10-07 10:30:00,283.21,283.3,282.67,282.75,4200.0,281.7752,281.8647,281.2379,281.3175,4200.0
2024-10-07 10:40:00,282.75,282.76,281.91,281.92,3176.0,281.3175,281.3275,280.4818,280.4917,3176.0
2024-10-07 10:50:00,282.15,282.5,281.85,281.85,2869.0,280.7206,281.0688,280.4221,280.4221,2869.0
2024-10-07 11:00:00,281.76,281.76,280.88,281.39,9212.0,280.3325,280.3325,279.457,279.9644,9212.0
2024-10-07 11:10:00,281.56,282.15,281.56,281.96,3555.0,280.1336,280.7206,280.1336,280.5315,3555.0
2024-10-07 11:20:00,281.81,282.4,281.81,282.16,5460.0,280.3823,280.9693,280.3823,280.7305,5460.0
2024-10-07 11:30:00,282.05,282.24,282.0,282.24,5274.0,280.6211,280.8101,280.5713,280.8101,5274.0
2024-10-07 11:40:00,282.34,282.39,282.05,282.06,2006.0,280.9096,280.9593,280.6211,280.631,2006.0
2024-10-07 11:50:00,282.08,282.08,281.36,281.69,4192.0,280.6509,280.6509,279.9346,280.2629,4192.0
2024-10-07 12:00:00,281.81,281.82,281.6,281.77,549.0,280.3823,280.3922,280.1734,280.3425,549.0
2024-10-07 12:10:00,281.77,281.77,281.5,281.53,5644.0,280.3425,280.3425,280.0739,280.1037,5644.0
2024-10-07 12:20:00,281.6,282.22,281.53,282.08,3818.0,280.1734,280.7902,280.1037,280.6509,3818.0
2024-10-07 12:30:00,281.95,282.03,281.64,281.74,3371.0,280.5216,280.6012,280.2131,280.3126,3371.0
2024-10-07 12:40:00,281.7,282.01,281.54,281.88,3735.0,280.2728,280.5813,280.1137,280.4519,3735.0
2024-10-07 12:50:00,281.88,282.22,281.43,282.03,12206.0,280.4519,280.7902,280.0042,280.6012,12206.0
2024-10-07 13:00:00,282.05,282.33,281.56,281.58,1950.0,280.6211,280.8997,280.1336,280.1535,1950.0
2024-10-07 13:10:00,281.65,281.69,281.52,281.66,3689.0,280.2231,280.2629,280.0938,280.233,3689.0
2024-10-07 13:20:00,281.64,281.64,280.98,281.41,3098.0,280.2131,280.2131,279.5565,279.9843,3098.0
2024-10-07 13:30:00,281.2,281.29,280.83,280.83,5193.0,279.7754,279.8649,279.4073,279.4073,5193.0
2024-10-07 13:40:00,280.78,281.05,280.74,281.05,1454.0,279.3575,279.6261,279.3177,279.6261,1454.0
2024-10-07 13:50:00,280.97,281.2,280.94,281.14,2654.0,279.5465,279.7754,279.5167,279.7157,2654.0
2024-10-07 14:00:00,281.06,281.1,280.88,281.1,1684.0,279.6361,279.6759,279.457,279.6759,1684.0
2024-10-07 14:10:00,281.12,281.48,281.12,281.37,4038.0,279.6958,280.054,279.6958,279.9445,4038.0
2024-10-07 14:20:00,281.28,281.51,281.28,281.49,1176.0,279.855,280.0838,279.855,280.0639,1176.0
2024-10-07 14:30:00,281.51,281.51,280.57,281.05,5628.0,280.0838,280.0838,279.1486,279.6261,5628.0
2024-10-07 14:40:00,281.19,281.23,280.53,280.69,4431.0,279.7654,279.8052,279.1088,279.268,4431.0
2024-10-07 14:50:00,280.74,281.68,280.51,281.06,6073.0,279.3177,280.2529,279.0889,279.6361,6073.0
2024-10-07 15:00:00,281.1,281.58,280.73,281.57,4250.0,279.6759,280.1535,279.3078,280.1435,4250.0
2024-10-07 15:10:00,281.61,281.79,281.45,281.79,3008.0,280.1833,280.3624,280.0241,280.3624,3008.0
2024-10-07 15:20:00,281.8,282.01,281.66,281.85,4016.0,280.3723,280.5813,280.233,280.4221,4016.0
2024-10-07 15:30:00,281.84,281.87,281.12,281.41,12994.0,280.4121,280.442,279.6958,279.9843,12994.0
2024-10-07 15:40:00,281.35,282.05,281.32,281.82,11140.0,279.9246,280.6211,279.8948,280.3922,11140.0
2024-10-07 15:50:00,281.9,282.46,281.64,282.26,77990.0,280.4718,281.029,280.2131,280.83,77990.0
2024-10-08 09:30:00,284.17,284.62,282.51,283.57,9432.0,282.7303,283.1781,281.0787,282.1334,9432.0
2024-10-08 09:40:00,283.57,285.73,283.57,285.44,2196.0,282.1334,284.2824,282.1334,283.9939,2196.0
2024-10-08 09:50:00,285.9,285.91,284.96,285.7,5770.0,284.4516,284.4615,283.5163,284.2526,5770.0
2024-10-08 10:00:00,285.55,286.22,285.3,286.19,3438.0,284.1033,284.7699,283.8546,284.7401,3438.0
2024-10-08 10:10:00,285.99,285.99,284.97,285.19,3332.0,284.5411,284.5411,283.5263,283.7452,3332.0
2024-10-08 10:20:00,285.38,286.21,285.02,285.74,4872.0,283.9342,284.76,283.576,284.2924,4872.0
2024-10-08 10:30:00,285.61,286.05,285.25,285.86,3763.0,284.163,284.6008,283.8049,284.4118,3763.0
2024-10-08 10:40:00,285.63,287.07,285.4,286.63,7734.0,284.1829,285.6156,283.9541,285.1779,7734.0
2024-10-08 10:50:00,286.26,286.74,286.11,286.11,3855.0,284.8097,285.2873,284.6605,284.6605,3855.0
2024-10-08 11:00:00,286.25,286.69,286.24,286.66,1700.0,284.7998,285.2376,284.7898,285.2077,1700.0
2024-10-08 11:10:00,286.68,286.68,286.31,286.61,3197.0,285.2276,285.2276,284.8595,285.158,3197.0
2024-10-08 11:20:00,286.21,287.22,286.2,286.89,3739.0,284.76,285.7649,284.75,285.4366,3739.0
2024-10-08 11:30:00,287.06,287.22,286.87,287.15,2750.0,285.6057,285.7649,285.4167,285.6952,2750.0
2024-10-08 11:40:00,287.13,287.28,286.85,286.88,2700.0,285.6753,285.8246,285.3968,285.4266,2700.0
2024-10-08 11:50:00,287.11,287.11,286.68,286.68,2495.0,285.6554,285.6554,285.2276,285.2276,2495.0
2024-10-08 12:00:00,286.74,286.74,286.49,286.54,1233.0,285.2873,285.2873,285.0386,285.0883,1233.0
2024-10-08 12:10:00,286.57,286.6,286.31,286.44,2673.0,285.1182,285.148,284.8595,284.9888,2673.0
2024-10-08 12:20:00,286.41,286.84,286.37,286.84,1928.0,284.959,285.3868,284.9192,285.3868,1928.0
2024-10-08 12:30:00,286.8,286.8,286.41,286.43,2879.0,285.347,285.347,284.959,284.9789,2879.0
2024-10-08 12:40:00,286.43,286.48,286.17,286.17,1238.0,284.9789,285.0286,284.7202,284.7202,1238.0
2024-10-08 12:50:00,286.13,286.27,285.96,286.04,1631.0,284.6804,284.8197,284.5113,284.5909,1631.0
2024-10-08 13:00:00,285.87,286.29,285.76,285.91,5052.0,284.4217,284.8396,284.3123,284.4615,5052.0
2024-10-08 13:10:00,285.88,285.93,285.58,285.6,1503.0,284.4317,284.4814,284.1332,284.1531,1503.0
2024-10-08 13:20:00,285.73,285.95,285.72,285.79,2464.0,284.2824,284.5013,284.2725,284.3421,2464.0
2024-10-08 13:30:00,285.79,285.85,285.61,285.62,2248.0,284.3421,284.4018,284.163,284.173,2248.0
2024-10-08 13:40:00,285.61,285.74,285.5,285.62,550.0,284.163,284.2924,284.0536,284.173,550.0
2024-10-08 13:50:00,285.63,285.63,284.88,285.32,4227.0,284.1829,284.1829,283.4367,283.8745,4227.0
2024-10-08 14:00:00,285.4,285.76,285.4,285.76,3805.0,283.9541,284.3123,283.9541,284.3123,3805.0
2024-10-08 14:10:00,285.76,285.94,285.67,285.76,2300.0,284.3123,284.4914,284.2227,284.3123,2300.0
2024-10-08 14:20:00,285.88,285.94,285.57,285.57,3174.0,284.4317,284.4914,284.1232,284.1232,3174.0
2024-10-08 14:30:00,285.64,286.21,285.64,286.21,3610.0,284.1929,284.76,284.1929,284.76,3610.0
2024-10-08 14:40:00,286.09,286.24,285.86,286.02,17221.0,284.6406,284.7898,284.4118,284.571,17221.0
2024-10-08 14:50:00,286.11,287.14,286.11,287.14,3784.0,284.6605,285.6853,284.6605,285.6853,3784.0
2024-10-08 15:00:00,287.08,287.2,286.59,286.71,17920.0,285.6256,285.745,285.1381,285.2575,17920.0
2024-10-08 15:10:00,286.65,286.78,286.49,286.74,2464.0,285.1978,285.3271,285.0386,285.2873,2464.0
2024-10-08 15:20:00,286.47,286.54,286.07,286.22,5565.0,285.0187,285.0883,284.6207,284.7699,5565.0
2024-10-08 15:30:00,286.21,286.82,286.11,286.63,5562.0,284.76,285.3669,284.6605,285.1779,5562.0
2024-10-08 15:40:00,286.62,287.03,286.58,286.9,7753.0,285.1679,285.5758,285.1281,285.4465,7753.0
2024-10-08 15:50:00,286.97,286.97,286.16,286.33,57939.0,285.5161,285.5161,284.7102,284.8794,57939.0
2024-10-09 09:30:00,287.05,287.05,284.19,285.25,5621.0,285.5957,285.5957,282.7502,283.8049,5621.0
2024-10-09 09:40:00,285.48,285.96,285.47,285.96,1485.0,284.0337,284.5113,284.0237,284.5113,1485.0
2024-10-09 09:50:00,285.96,286.35,285.96,285.99,3069.0,284.5113,284.8993,284.5113,284.5411,3069.0
2024-10-09 10:00:00,286.38,287.03,286.09,286.75,4818.0,284.9291,285.5758,284.6406,285.2973,4818.0
2024-10-09 10:10:00,287.18,287.18,285.98,286.0,2725.0,285.7251,285.7251,284.5312,284.5511,2725.0
2024-10-09 10:20:00,285.78,285.82,285.44,285.51,1600.0,284.3322,284.372,283.9939,284.0635,1600.0
2024-10-09 10:30:00,285.35,285.68,284.84,285.68,4589.0,283.9044,284.2327,283.3969,284.2327,4589.0
2024-10-09 10:40:00,285.76,286.44,285.68,286.44,1597.0,284.3123,284.9888,284.2327,284.9888,1597.0
2024-10-09 10:50:00,286.51,286.51,285.68,286.07,7158.0,285.0585,285.0585,284.2327,284.6207,7158.0
2024-10-09 11:00:00,285.8,286.06,285.59,285.88,8043.0,284.3521,284.6108,284.1431,284.4317,8043.0
2024-10-09 11:10:00,285.93,286.04,284.5,284.5,10886.0,284.4814,284.5909,283.0587,283.0587,10886.0
2024-10-09 11:20:00,284.5,285.11,284.5,284.69,9466.0,283.0587,283.6656,283.0587,283.2477,9466.0
2024-10-09 11:30:00,284.69,284.73,284.32,284.56,4065.0,283.2477,283.2875,282.8796,283.1184,4065.0
2024-10-09 11:40:00,284.59,284.74,284.43,284.6,5707.0,283.1482,283.2974,282.989,283.1582,5707.0
2024-10-09 11:50:00,284.62,284.79,284.0,284.12,16720.0,283.1781,283.3472,282.5612,282.6806,16720.0
2024-10-09 12:00:00,284.06,284.62,283.7,284.62,4895.0,282.6209,283.1781,282.2627,283.1781,4895.0
2024-10-09 12:10:00,284.74,285.21,284.74,284.95,1832.0,283.2974,283.7651,283.2974,283.5064,1832.0
2024-10-09 12:20:00,284.89,285.04,284.59,284.59,2651.0,283.4467,283.5959,283.1482,283.1482,2651.0
2024-10-09 12:30:00,284.76,284.8,284.43,284.48,5216.0,283.3173,283.3571,282.989,283.0388,5216.0
2024-10-09 12:40:00,284.6,284.6,284.23,284.43,2000.0,283.1582,283.1582,282.79,282.989,2000.0
2024-10-09 12:50:00,284.35,284.43,283.95,284.13,3393.0,282.9094,282.989,282.5114,282.6905,3393.0
2024-10-09 13:00:00,284.0,284.18,283.83,284.18,2381.0,282.5612,282.7403,282.3921,282.7403,2381.0
2024-10-09 13:10:00,284.12,284.47,284.11,284.31,3587.0,282.6806,283.0288,282.6706,282.8696,3587.0
2024-10-09 13:20:00,284.39,284.51,283.88,283.88,3549.0,282.9492,283.0686,282.4418,282.4418,3549.0
2024-10-09 13:30:00,283.9,283.94,283.68,283.73,4724.0,282.4617,282.5015,282.2428,282.2926,4724.0
2024-10-09 13:40:00,283.71,283.84,283.58,283.58,2273.0,282.2727,282.402,282.1433,282.1433,2273.0
2024-10-09 13:50:00,283.65,283.79,283.35,283.79,6550.0,282.213,282.3523,281.9145,282.3523,6550.0
2024-10-09 14:00:00,283.52,284.02,283.52,284.01,1980.0,282.0836,282.5811,282.0836,282.5711,1980.0
2024-10-09 14:10:00,284.03,284.03,283.5,283.5,1642.0,282.591,282.591,282.0637,282.0637,1642.0
2024-10-09 14:20:00,283.63,283.64,283.32,283.53,1729.0,282.1931,282.203,281.8846,282.0936,1729.0
2024-10-09 14:30:00,283.37,283.87,283.37,283.87,3926.0,281.9344,282.4319,281.9344,282.4319,3926.0
2024-10-09 14:40:00,283.82,284.15,283.68,284.15,3367.0,282.3821,282.7104,282.2428,282.7104,3367.0
2024-10-09 14:50:00,283.96,283.99,283.68,283.88,3731.0,282.5214,282.5512,282.2428,282.4418,3731.0
2024-10-09 15:00:00,283.81,283.91,283.66,283.77,4423.0,282.3722,282.4716,282.2229,282.3324,4423.0
2024-10-09 15:10:00,283.61,284.26,283.61,284.26,3740.0,282.1732,282.8199,282.1732,282.8199,3740.0
2024-10-09 15:20:00,284.19,284.26,283.91,284.15,6125.0,282.7502,282.8199,282.4716,282.7104,6125.0
2024-10-09 15:30:00,284.2,284.38,283.93,284.1,17284.0,282.7602,282.9393,282.4915,282.6607,17284.0
2024-10-09 15:40:00,283.96,284.15,283.54,283.72,10051.0,282.5214,282.7104,282.1035,282.2826,10051.0
2024-10-09 15:50:00,283.94,284.4,283.58,284.23,62872.0,282.5015,282.9592,282.1433,282.79,62872.0
2024-10-10 09:30:00,282.12,283.05,280.39,281.39,15337.0,280.6907,281.616,278.9695,279.9644,15337.0
2024-10-10 09:40:00,282.61,282.63,281.39,281.57,2654.0,281.1782,281.1981,279.9644,280.1435,2654.0
2024-10-10 09:50:00,281.7,283.73,281.7,282.94,15841.0,280.2728,282.2926,280.2728,281.5066,15841.0
2024-10-10 10:00:00,283.03,283.56,282.77,283.43,6906.0,281.5961,282.1234,281.3374,281.9941,6906.0
2024-10-10 10:10:00,283.42,283.85,283.41,283.7,10194.0,281.9841,282.412,281.9742,282.2627,10194.0
2024-10-10 10:20:00,283.83,283.87,283.44,283.78,7658.0,282.3921,282.4319,282.004,282.3423,7658.0
2024-10-10 10:30:00,283.81,284.4,283.69,284.38,11569.0,282.3722,282.9592,282.2528,282.9393,11569.0
2024-10-10 10:40:00,284.31,284.62,284.19,284.22,5785.0,282.8696,283.1781,282.7502,282.7801,5785.0
2024-10-10 10:50:00,284.3,284.61,284.15,284.32,2550.0,282.8597,283.1681,282.7104,282.8796,2550.0
2024-10-10 11:00:00,284.44,285.29,284.28,285.29,4374.0,282.999,283.8447,282.8398,283.8447,4374.0
2024-10-10 11:10:00,285.18,285.79,285.17,285.55,6001.0,283.7352,284.3421,283.7253,284.1033,6001.0
2024-10-10 11:20:00,285.59,285.68,285.32,285.54,5653.0,284.1431,284.2327,283.8745,284.0934,5653.0
2024-10-10 11:30:00,285.54,285.94,285.43,285.71,3340.0,284.0934,284.4914,283.9839,284.2625,3340.0
2024-10-10 11:40:00,285.78,285.97,285.33,285.52,2350.0,284.3322,284.5212,283.8845,284.0735,2350.0
2024-10-10 11:50:00,285.55,285.63,285.39,285.57,2546.0,284.1033,284.1829,283.9442,284.1232,2546.0
2024-10-10 12:00:00,285.59,285.6,284.97,285.07,3711.0,284.1431,284.1531,283.5263,283.6258,3711.0
2024-10-10 12:10:00,284.96,285.21,284.92,285.01,3303.0,283.5163,283.7651,283.4765,283.5661,3303.0
2024-10-10 12:20:00,285.0,285.1,284.61,284.78,1900.0,283.5561,283.6556,283.1681,283.3372,1900.0
2024-10-10 12:30:00,284.86,285.02,284.78,285.0,2655.0,283.4168,283.576,283.3372,283.5561,2655.0
2024-10-10 12:40:00,284.99,285.03,284.13,284.14,4666.0,283.5462,283.586,282.6905,282.7005,4666.0
2024-10-10 12:50:00,284.3,284.34,283.98,284.21,6166.0,282.8597,282.8995,282.5413,282.7701,6166.0
2024-10-10 13:00:00,284.21,284.21,283.5,283.5,4480.0,282.7701,282.7701,282.0637,282.0637,4480.0
2024-10-10 13:10:00,283.67,283.75,283.47,283.75,2891.0,282.2329,282.3125,282.0339,282.3125,2891.0
2024-10-10 13:20:00,283.73,284.1,283.73,284.03,4468.0,282.2926,282.6607,282.2926,282.591,4468.0
2024-10-10 13:30:00,284.02,284.22,283.84,283.98,9153.0,282.5811,282.7801,282.402,282.5413,9153.0
2024-10-10 13:40:00,283.87,284.09,283.75,283.9,12949.0,282.4319,282.6507,282.3125,282.4617,12949.0
2024-10-10 13:50:00,284.0,284.1,283.57,284.0,28440.0,282.5612,282.6607,282.1334,282.5612,28440.0
2024-10-10 14:00:00,283.9,283.91,283.07,283.19,5333.0,282.4617,282.4716,281.6359,281.7553,5333.0
2024-10-10 14:10:00,283.16,283.38,282.9,282.9,2338.0,281.7254,281.9443,281.4668,281.4668,2338.0
2024-10-10 14:20:00,283.11,283.21,282.9,283.1,4165.0,281.6757,281.7752,281.4668,281.6658,4165.0
2024-10-10 14:30:00,282.92,283.1,282.84,283.09,3453.0,281.4867,281.6658,281.4071,281.6558,3453.0
2024-10-10 14:40:00,282.93,283.21,282.72,282.96,5513.0,281.4966,281.7752,281.2877,281.5265,5513.0
2024-10-10 14:50:00,282.94,283.09,282.84,282.84,4565.0,281.5066,281.6558,281.4071,281.4071,4565.0
2024-10-10 15:00:00,282.77,282.97,282.74,282.81,7208.0,281.3374,281.5364,281.3076,281.3772,7208.0
2024-10-10 15:10:00,282.76,283.01,282.43,283.01,7040.0,281.3275,281.5762,280.9991,281.5762,7040.0
2024-10-10 15:20:00,283.03,283.11,282.68,282.68,6183.0,281.5961,281.6757,281.2479,281.2479,6183.0
2024-10-10 15:30:00,282.74,283.31,282.63,283.31,6919.0,281.3076,281.8747,281.1981,281.8747,6919.0
2024-10-10 15:40:00,283.31,284.03,283.26,283.7,17118.0,281.8747,282.591,281.8249,282.2627,17118.0
2024-10-10 15:50:00,283.82,284.54,283.54,283.64,65131.0,282.3821,283.0985,282.1035,282.203,65131.0
2024-10-11 09:30:00,284.77,286.18,283.08,286.18,3696.0,283.3273,284.7301,281.6459,284.7301,3696.0
2024-10-11 09:40:00,285.47,285.47,283.82,284.25,1614.0,284.0237,284.0237,282.3821,282.8099,1614.0
2024-10-11 09:50:00,283.99,284.18,283.25,283.63,1920.0,282.5512,282.7403,281.815,282.1931,1920.0
2024-10-11 10:00:00,283.59,284.1,283.29,283.77,5364.0,282.1533,282.6607,281.8548,282.3324,5364.0
2024-10-11 10:10:00,284.03,284.33,283.69,283.69,2453.0,282.591,282.8895,282.2528,282.2528,2453.0
2024-10-11 10:20:00,283.85,284.4,283.5,284.01,5300.0,282.412,282.9592,282.0637,282.5711,5300.0
2024-10-11 10:30:00,284.23,284.54,284.01,284.01,4318.0,282.79,283.0985,282.5711,282.5711,4318.0
2024-10-11 10:40:00,284.22,284.51,283.79,284.51,3704.0,282.7801,283.0686,282.3523,283.0686,3704.0
2024-10-11 10:50:00,284.54,284.97,284.52,284.73,1400.0,283.0985,283.5263,283.0786,283.2875,1400.0
2024-10-11 11:00:00,284.59,284.76,284.33,284.75,3346.0,283.1482,283.3173,282.8895,283.3074,3346.0
2024-10-11 11:10:00,284.64,284.88,284.64,284.7,4191.0,283.198,283.4367,283.198,283.2576,4191.0
2024-10-11 11:20:00,284.7,284.82,284.53,284.78,4930.0,283.2576,283.377,283.0885,283.3372,4930.0
2024-10-11 11:30:00,284.74,285.18,284.41,285.13,5927.0,283.2974,283.7352,282.9691,283.6855,5927.0
2024-10-11 11:40:00,284.85,284.85,284.02,284.24,12323.0,283.4069,283.4069,282.5811,282.8,12323.0
2024-10-11 11:50:00,284.05,284.26,284.02,284.07,2249.0,282.6109,282.8199,282.5811,282.6308,2249.0
2024-10-11 12:00:00,283.84,283.84,283.15,283.15,1400.0,282.402,282.402,281.7155,281.7155,1400.0
2024-10-11 12:10:00,283.1,283.29,283.1,283.11,1436.0,281.6658,281.8548,281.6658,281.6757,1436.0
2024-10-11 12:20:00,283.0,283.15,282.26,282.5,4164.0,281.5663,281.7155,280.83,281.0688,4164.0
2024-10-11 12:30:00,282.47,282.47,282.2,282.2,929.0,281.0389,281.0389,280.7703,280.7703,929.0
2024-10-11 12:40:00,282.35,282.58,281.94,281.94,6100.0,280.9196,281.1484,280.5116,280.5116,6100.0
2024-10-11 12:50:00,281.93,282.29,281.79,281.89,13952.0,280.5017,280.8599,280.3624,280.4619,13952.0
2024-10-11 13:00:00,281.97,282.19,281.85,282.04,2326.0,280.5415,280.7604,280.4221,280.6111,2326.0
2024-10-11 13:10:00,282.08,282.54,281.94,282.54,3661.0,280.6509,281.1086,280.5116,281.1086,3661.0
2024-10-11 13:20:00,282.43,282.79,282.34,282.79,4785.0,280.9991,281.3573,280.9096,281.3573,4785.0
2024-10-11 13:30:00,282.82,282.96,282.56,282.77,3132.0,281.3872,281.5265,281.1285,281.3374,3132.0
2024-10-11 13:40:00,282.77,283.22,282.75,282.87,3606.0,281.3374,281.7851,281.3175,281.4369,3606.0
2024-10-11 13:50:00,282.97,282.97,282.65,282.85,3310.0,281.5364,281.5364,281.218,281.417,3310.0
2024-10-11 14:00:00,282.8,283.02,282.46,283.02,5592.0,281.3673,281.5862,281.029,281.5862,5592.0
2024-10-11 14:10:00,282.88,283.31,282.84,283.25,3543.0,281.4469,281.8747,281.4071,281.815,3543.0
2024-10-11 14:20:00,283.09,283.26,282.96,283.07,1750.0,281.6558,281.8249,281.5265,281.6359,1750.0
2024-10-11 14:30:00,283.08,283.38,282.71,282.97,10439.0,281.6459,281.9443,281.2777,281.5364,10439.0
2024-10-11 14:40:00,283.0,283.21,282.83,283.14,10667.0,281.5663,281.7752,281.3971,281.7055,10667.0
2024-10-11 14:50:00,283.18,283.43,283.18,283.28,4945.0,281.7453,281.9941,281.7453,281.8448,4945.0
2024-10-11 15:00:00,283.37,283.48,283.02,283.2,18872.0,281.9344,282.0438,281.5862,281.7652,18872.0
2024-10-11 15:10:00,283.36,283.81,283.36,283.7,15612.0,281.9244,282.3722,281.9244,282.2627,15612.0
2024-10-11 15:20:00,283.68,283.68,283.18,283.39,21292.0,282.2428,282.2428,281.7453,281.9543,21292.0
2024-10-11 15:30:00,283.32,283.84,283.21,283.84,28061.0,281.8846,282.402,281.7752,282.402,28061.0
2024-10-11 15:40:00,283.92,284.65,283.79,284.62,15580.0,282.4816,283.2079,282.3523,283.1781,15580.0
2024-10-11 15:50:00,284.73,285.39,284.52,284.97,76088.0,283.2875,283.9442,283.0786,283.5263,76088.0
2024-10-14 09:30:00,285.2,285.2,283.17,283.96,9469.0,283.7551,283.7551,281.7354,282.5214,9469.0
2024-10-14 09:40:00,283.95,286.03,283.29,285.68,10010.0,282.5114,284.5809,281.8548,284.2327,10010.0
2024-10-14 09:50:00,285.8,286.46,285.15,286.46,5513.0,284.3521,285.0087,283.7054,285.0087,5513.0
2024-10-14 10:00:00,286.47,286.48,285.43,285.78,9947.0,285.0187,285.0286,283.9839,284.3322,9947.0
2024-10-14 10:10:00,285.78,287.61,285.77,287.06,16404.0,284.3322,286.1529,284.3222,285.6057,16404.0
2024-10-14 10:20:00,286.78,287.31,286.75,287.07,7066.0,285.3271,285.8544,285.2973,285.6156,7066.0
2024-10-14 10:30:00,287.1,287.5,286.83,287.16,8805.0,285.6455,286.0435,285.3769,285.7052,8805.0
2024-10-14 10:40:00,287.14,287.55,287.04,287.38,7271.0,285.6853,286.0932,285.5858,285.9241,7271.0
2024-10-14 10:50:00,287.37,287.85,287.35,287.76,6295.0,285.9141,286.3917,285.8942,286.3021,6295.0
2024-10-14 11:00:00,287.73,288.85,287.6,288.71,9340.0,286.2723,287.3866,286.143,287.2473,9340.0
2024-10-14 11:10:00,288.75,289.03,288.68,288.81,6652.0,287.2871,287.5657,287.2175,287.3468,6652.0
2024-10-14 11:20:00,288.74,289.5,288.53,289.5,9439.0,287.2772,288.0333,287.0682,288.0333,9439.0
2024-10-14 11:30:00,289.43,289.48,288.73,288.95,10850.0,287.9637,288.0134,287.2672,287.4861,10850.0
2024-10-14 11:40:00,288.95,289.29,288.86,289.04,12997.0,287.4861,287.8244,287.3966,287.5757,12997.0
2024-10-14 11:50:00,289.03,289.27,289.03,289.25,3801.0,287.5657,287.8045,287.5657,287.7846,3801.0
2024-10-14 12:00:00,289.28,289.9,289.25,289.75,12615.0,287.8144,288.4313,287.7846,288.2821,12615.0
2024-10-14 12:10:00,289.65,289.68,289.25,289.26,13037.0,288.1826,288.2124,287.7846,287.7945,13037.0
2024-10-14 12:20:00,289.38,289.69,289.32,289.58,6022.0,287.9139,288.2224,287.8542,288.1129,6022.0
2024-10-14 12:30:00,289.58,289.96,289.55,289.9,7930.0,288.1129,288.491,288.0831,288.4313,7930.0
2024-10-14 12:40:00,289.97,290.25,289.93,290.08,10566.0,288.5009,288.7795,288.4611,288.6104,10566.0
2024-10-14 12:50:00,290.07,290.39,289.92,290.06,10244.0,288.6004,288.9188,288.4512,288.5905,10244.0
2024-10-14 13:00:00,290.2,290.88,290.2,290.26,12777.0,288.7298,289.4063,288.7298,288.7895,12777.0
2024-10-14 13:10:00,290.21,290.32,289.72,289.94,4116.0,288.7397,288.8492,288.2522,288.4711,4116.0
2024-10-14 13:20:00,289.94,290.03,289.73,289.9,8429.0,288.4711,288.5606,288.2622,288.4313,8429.0
2024-10-14 13:30:00,289.9,289.92,289.52,289.86,7815.0,288.4313,288.4512,288.0532,288.3915,7815.0
2024-10-14 13:40:00,289.89,289.99,289.6,289.66,4628.0,288.4214,288.5208,288.1328,288.1925,4628.0
2024-10-14 13:50:00,289.63,290.01,289.63,290.0,4635.0,288.1627,288.5407,288.1627,288.5308,4635.0
2024-10-14 14:00:00,289.87,290.28,289.82,290.23,5101.0,288.4015,288.8094,288.3517,288.7596,5101.0
2024-10-14 14:10:00,290.33,290.57,290.29,290.57,3812.0,288.8591,289.0979,288.8193,289.0979,3812.0
2024-10-14 14:20:00,290.53,290.73,290.52,290.67,4534.0,289.0581,289.2571,289.0482,289.1974,4534.0
2024-10-14 14:30:00,290.76,291.19,290.76,291.13,6885.0,289.2869,289.7148,289.2869,289.6551,6885.0
2024-10-14 14:40:00,291.13,291.36,290.71,290.71,3961.0,289.6551,289.8839,289.2372,289.2372,3961.0
2024-10-14 14:50:00,290.67,290.75,290.56,290.59,2322.0,289.1974,289.277,289.088,289.1178,2322.0
2024-10-14 15:00:00,290.57,290.98,290.55,290.89,3124.0,289.0979,289.5058,289.078,289.4163,3124.0
2024-10-14 15:10:00,291.07,291.32,290.87,291.31,5293.0,289.5954,289.8441,289.3964,289.8342,5293.0
2024-10-14 15:20:00,291.21,291.62,291.07,291.48,12189.0,289.7347,290.1426,289.5954,290.0033,12189.0
2024-10-14 15:30:00,291.5,291.78,291.29,291.66,18039.0,290.0232,290.3018,289.8143,290.1824,18039.0
2024-10-14 15:40:00,291.68,291.83,291.35,291.76,24718.0,290.2023,290.3515,289.874,290.2819,24718.0
2024-10-14 15:50:00,291.56,291.79,290.8,291.16,109657.0,290.0829,290.3117,289.3267,289.6849,109657.0
2024-10-15 09:30:00,293.72,293.72,292.03,292.03,7102.0,292.2319,292.2319,290.5505,290.5505,7102.0
2024-10-15 09:40:00,292.12,292.99,291.39,292.99,11125.0,290.6401,291.5056,289.9138,291.5056,11125.0
2024-10-15 09:50:00,292.74,293.34,292.3,293.34,4390.0,291.2569,291.8539,290.8191,291.8539,4390.0
2024-10-15 10:00:00,293.47,293.96,293.4,293.71,20828.0,291.9832,292.4707,291.9136,292.222,20828.0
2024-10-15 10:10:00,293.71,294.69,293.58,294.68,12297.0,292.222,293.197,292.0927,293.1871,12297.0
2024-10-15 10:20:00,294.76,294.92,294.25,294.43,9274.0,293.2667,293.4259,292.7593,292.9384,9274.0
2024-10-15 10:30:00,294.38,294.55,293.06,293.06,13342.0,292.8886,293.0577,291.5753,291.5753,13342.0
2024-10-15 10:40:00,293.09,293.09,292.02,292.75,13757.0,291.6051,291.6051,290.5406,291.2669,13757.0
2024-10-15 10:50:00,292.76,293.22,292.58,292.69,5553.0,291.2768,291.7345,291.0977,291.2072,5553.0
2024-10-15 11:00:00,292.69,293.62,292.69,293.62,6340.0,291.2072,292.1325,291.2072,292.1325,6340.0
2024-10-15 11:10:00,293.87,293.87,293.21,293.21,4291.0,292.3812,292.3812,291.7245,291.7245,4291.0
2024-10-15 11:20:00,293.04,293.35,292.78,293.13,7709.0,291.5554,291.8638,291.2967,291.6449,7709.0
2024-10-15 11:30:00,293.19,293.44,293.03,293.41,3404.0,291.7046,291.9534,291.5454,291.9235,3404.0
2024-10-15 11:40:00,293.26,293.81,293.26,293.66,5254.0,291.7743,292.3215,291.7743,292.1723,5254.0
2024-10-15 11:50:00,293.69,293.81,293.17,293.29,2229.0,292.2021,292.3215,291.6847,291.8041,2229.0
2024-10-15 12:00:00,293.35,293.4,292.99,293.4,4514.0,291.8638,291.9136,291.5056,291.9136,4514.0
2024-10-15 12:10:00,293.43,293.85,293.4,293.63,8329.0,291.9434,292.3613,291.9136,292.1424,8329.0
2024-10-15 12:20:00,293.63,293.74,293.41,293.74,2962.0,292.1424,292.2518,291.9235,292.2518,2962.0
2024-10-15 12:30:00,293.57,293.63,292.87,292.98,6423.0,292.0827,292.1424,291.3863,291.4957,6423.0
2024-10-15 12:40:00,293.02,293.06,292.08,292.13,8045.0,291.5355,291.5753,290.6003,290.65,8045.0
2024-10-15 12:50:00,292.01,292.21,291.78,291.84,10805.0,290.5306,290.7296,290.3018,290.3615,10805.0
2024-10-15 13:00:00,291.76,292.51,291.75,292.08,7509.0,290.2819,291.0281,290.2719,290.6003,7509.0
2024-10-15 13:10:00,291.95,291.95,291.59,291.91,2952.0,290.4709,290.4709,290.1127,290.4311,2952.0
2024-10-15 13:20:00,291.71,291.99,291.63,291.88,4018.0,290.2321,290.5107,290.1525,290.4013,4018.0
2024-10-15 13:30:00,291.88,292.1,291.76,291.97,5249.0,290.4013,290.6202,290.2819,290.4908,5249.0
2024-10-15 13:40:00,292.11,292.52,292.04,292.52,5835.0,290.6301,291.038,290.5605,291.038,5835.0
2024-10-15 13:50:00,292.45,292.45,291.67,291.75,3180.0,290.9684,290.9684,290.1923,290.2719,3180.0
2024-10-15 14:00:00,291.7,291.94,291.44,291.57,6593.0,290.2222,290.461,289.9635,290.0928,6593.0
2024-10-15 14:10:00,291.59,291.59,291.37,291.46,7278.0,290.1127,290.1127,289.8939,289.9834,7278.0
2024-10-15 14:20:00,291.52,291.64,291.06,291.19,9252.0,290.0431,290.1625,289.5854,289.7148,9252.0
2024-10-15 14:30:00,291.17,291.65,291.16,291.52,9716.0,289.6949,290.1724,289.6849,290.0431,9716.0
2024-10-15 14:40:00,291.53,291.62,291.41,291.48,8331.0,290.053,290.1426,289.9337,290.0033,8331.0
2024-10-15 14:50:00,291.5,291.6,291.04,291.14,7423.0,290.0232,290.1227,289.5655,289.665,7423.0
2024-10-15 15:00:00,291.14,291.16,290.43,290.43,6906.0,289.665,289.6849,288.9586,288.9586,6906.0
2024-10-15 15:10:00,290.47,290.65,289.86,290.41,10042.0,288.9984,289.1775,288.3915,288.9387,10042.0
2024-10-15 15:20:00,290.42,291.77,290.41,290.85,23911.0,288.9487,290.2918,288.9387,289.3765,23911.0
2024-10-15 15:30:00,290.86,291.02,290.49,291.0,13637.0,289.3864,289.5456,289.0183,289.5257,13637.0
2024-10-15 15:40:00,290.97,291.57,290.81,290.96,17912.0,289.4959,290.0928,289.3367,289.4859,17912.0
2024-10-15 15:50:00,290.92,291.25,289.74,290.19,123492.0,289.4461,289.7745,288.2721,288.7198,123492.0
2024-10-16 09:30:00,289.19,289.68,286.42,288.02,16908.0,287.7249,288.2124,284.9689,286.5608,16908.0
2024-10-16 09:40:00,288.04,290.04,287.34,289.72,12681.0,286.5807,288.5706,285.8843,288.2522,12681.0
2024-10-16 09:50:00,289.72,291.96,289.45,291.49,12845.0,288.2522,290.4809,287.9836,290.0132,12845.0
2024-10-16 10:00:00,291.49,292.53,291.1,292.3,14051.0,290.0132,291.048,289.6252,290.8191,14051.0
2024-10-16 10:10:00,292.62,292.62,291.71,292.22,7636.0,291.1375,291.1375,290.2321,290.7395,7636.0
2024-10-16 10:20:00,292.19,292.91,291.72,291.98,34707.0,290.7097,291.4261,290.2421,290.5008,34707.0
2024-10-16 10:30:00,291.93,292.37,291.51,292.04,24932.0,290.451,290.8888,290.0331,290.5605,24932.0
2024-10-16 10:40:00,291.94,291.95,291.07,291.37,34623.0,290.461,290.4709,289.5954,289.8939,34623.0
2024-10-16 10:50:00,291.37,291.38,290.32,290.91,21789.0,289.8939,289.9038,288.8492,289.4362,21789.0
2024-10-16 11:00:00,291.07,291.1,289.69,289.69,4145.0,289.5954,289.6252,288.2224,288.2224,4145.0
2024-10-16 11:10:00,289.73,290.79,289.64,290.69,10656.0,288.2622,289.3168,288.1726,289.2173,10656.0
2024-10-16 11:20:00,290.61,290.84,289.97,290.29,8004.0,289.1377,289.3665,288.5009,288.8193,8004.0
2024-10-16 11:30:00,290.14,291.0,290.14,290.63,10060.0,288.6701,289.5257,288.6701,289.1576,10060.0
2024-10-16 11:40:00,290.43,290.92,290.14,290.16,5384.0,288.9586,289.4461,288.6701,288.69,5384.0
2024-10-16 11:50:00,290.46,291.13,290.2,291.13,10572.0,288.9885,289.6551,288.7298,289.6551,10572.0
2024-10-16 12:00:00,290.89,291.23,290.79,290.79,8792.0,289.4163,289.7546,289.3168,289.3168,8792.0
2024-10-16 12:10:00,290.9,291.47,290.86,291.24,10424.0,289.4262,289.9933,289.3864,289.7645,10424.0
2024-10-16 12:20:00,291.24,291.46,290.99,290.99,8629.0,289.7645,289.9834,289.5158,289.5158,8629.0
2024-10-16 12:30:00,291.14,291.39,290.89,291.21,11564.0,289.665,289.9138,289.4163,289.7347,11564.0
2024-10-16 12:40:00,291.17,291.36,290.63,290.63,5108.0,289.6949,289.8839,289.1576,289.1576,5108.0
2024-10-16 12:50:00,290.57,290.76,290.18,290.18,10022.0,289.0979,289.2869,288.7099,288.7099,10022.0
2024-10-16 13:00:00,290.38,290.39,289.64,289.64,9654.0,288.9089,288.9188,288.1726,288.1726,9654.0
2024-10-16 13:10:00,289.74,290.22,289.54,290.06,14472.0,288.2721,288.7497,288.0731,288.5905,14472.0
2024-10-16 13:20:00,290.06,290.48,290.06,290.16,5590.0,288.5905,289.0084,288.5905,288.69,5590.0
2024-10-16 13:30:00,290.07,290.44,290.07,290.25,10439.0,288.6004,288.9686,288.6004,288.7795,10439.0
2024-10-16 13:40:00,290.19,290.4,289.95,290.07,6103.0,288.7198,288.9288,288.481,288.6004,6103.0
2024-10-16 13:50:00,290.26,290.33,289.84,290.12,9174.0,288.7895,288.8591,288.3716,288.6502,9174.0
2024-10-16 14:00:00,290.22,290.48,289.66,289.66,8286.0,288.7497,289.0084,288.1925,288.1925,8286.0
2024-10-16 14:10:00,289.74,289.87,289.56,289.57,4647.0,288.2721,288.4015,288.093,288.103,4647.0
2024-10-16 14:20:00,289.64,290.17,289.59,289.86,9143.0,288.1726,288.6999,288.1229,288.3915,9143.0
2024-10-16 14:30:00,289.83,289.98,289.13,289.22,10507.0,288.3617,288.5109,287.6652,287.7547,10507.0
2024-10-16 14:40:00,289.06,289.21,288.7,289.01,13343.0,287.5956,287.7448,287.2374,287.5458,13343.0
2024-10-16 14:50:00,289.13,289.13,288.51,288.82,12966.0,287.6652,287.6652,287.0483,287.3568,12966.0
2024-10-16 15:00:00,288.93,289.1,288.61,288.67,9821.0,287.4662,287.6354,287.1478,287.2075,9821.0
2024-10-16 15:10:00,288.77,289.11,288.66,289.04,24529.0,287.307,287.6453,287.1976,287.5757,24529.0
2024-10-16 15:20:00,289.04,289.43,288.95,289.15,12892.0,287.5757,287.9637,287.4861,287.6851,12892.0
2024-10-16 15:30:00,289.14,289.21,288.7,288.96,23778.0,287.6752,287.7448,287.2374,287.4961,23778.0
2024-10-16 15:40:00,288.9,289.16,288.65,289.02,35329.0,287.4364,287.6951,287.1876,287.5558,35329.0
2024-10-16 15:50:00,289.01,290.22,288.82,290.05,120495.0,287.5458,288.7497,287.3568,288.5805,120495.0
2024-10-17 09:30:00,278.0,280.79,275.68,276.56,78730.0,276.5916,279.3675,274.2833,275.1589,78730.0
2024-10-17 09:40:00,276.53,277.46,274.8,275.6,90398.0,275.129,276.0543,273.4078,274.2037,90398.0
2024-10-17 09:50:00,275.58,277.33,275.35,275.5,100148.0,274.1838,275.925,273.955,274.1043,100148.0
2024-10-17 10:00:00,275.51,276.16,274.87,274.97,35793.0,274.1142,274.7609,273.4774,273.5769,35793.0
2024-10-17 10:10:00,275.23,279.07,274.89,278.74,37558.0,273.8356,277.6562,273.4973,277.3278,37558.0
2024-10-17 10:20:00,278.99,280.81,278.65,279.31,32666.0,277.5766,279.3874,277.2383,277.895,32666.0
2024-10-17 10:30:00,279.34,280.27,279.01,279.96,15809.0,277.9248,278.8501,277.5965,278.5417,15809.0
2024-10-17 10:40:00,280.13,280.95,279.65,280.86,17334.0,278.7108,279.5266,278.2332,279.4371,17334.0
2024-10-17 10:50:00,281.24,281.81,281.0,281.45,18679.0,279.8152,280.3823,279.5764,280.0241,18679.0
2024-10-17 11:00:00,281.35,283.27,281.12,283.27,35966.0,279.9246,281.8349,279.6958,281.8349,35966.0
2024-10-17 11:10:00,283.17,283.98,282.11,282.69,26745.0,281.7354,282.5413,280.6808,281.2578,26745.0
2024-10-17 11:20:00,282.59,282.59,281.5,282.29,10946.0,281.1583,281.1583,280.0739,280.8599,10946.0
2024-10-17 11:30:00,282.49,282.91,282.06,282.21,8129.0,281.0588,281.4767,280.631,280.7803,8129.0
2024-10-17 11:40:00,281.97,282.12,281.72,281.97,14658.0,280.5415,280.6907,280.2927,280.5415,14658.0
2024-10-17 11:50:00,282.26,283.58,281.95,283.5,17668.0,280.83,282.1433,280.5216,282.0637,17668.0
2024-10-17 12:00:00,283.34,283.54,283.12,283.47,7771.0,281.9045,282.1035,281.6857,282.0339,7771.0
2024-10-17 12:10:00,283.51,283.7,283.04,283.68,12463.0,282.0737,282.2627,281.6061,282.2428,12463.0
2024-10-17 12:20:00,283.74,283.97,283.04,283.37,16624.0,282.3025,282.5313,281.6061,281.9344,16624.0
2024-10-17 12:30:00,283.22,283.22,281.85,282.27,18461.0,281.7851,281.7851,280.4221,280.84,18461.0
2024-10-17 12:40:00,282.2,282.57,282.1,282.21,15894.0,280.7703,281.1384,280.6708,280.7803,15894.0
2024-10-17 12:50:00,282.1,282.87,281.81,282.79,21576.0,280.6708,281.4369,280.3823,281.3573,21576.0
2024-10-17 13:00:00,282.78,282.93,282.44,282.75,8517.0,281.3474,281.4966,281.0091,281.3175,8517.0
2024-10-17 13:10:00,282.68,283.66,282.62,283.65,7787.0,281.2479,282.2229,281.1882,282.213,7787.0
2024-10-17 13:20:00,283.78,283.78,283.17,283.67,6619.0,282.3423,282.3423,281.7354,282.2329,6619.0
2024-10-17 13:30:00,283.77,284.71,283.62,284.5,13176.0,282.3324,283.2676,282.1831,283.0587,13176.0
2024-10-17 13:40:00,284.57,284.76,284.38,284.57,5472.0,283.1283,283.3173,282.9393,283.1283,5472.0
2024-10-17 13:50:00,284.59,285.07,283.55,283.7,13075.0,283.1482,283.6258,282.1135,282.2627,13075.0
2024-10-17 14:00:00,283.65,284.49,283.44,283.45,16928.0,282.213,283.0487,282.004,282.014,16928.0
2024-10-17 14:10:00,283.25,283.25,282.24,282.38,8271.0,281.815,281.815,280.8101,280.9494,8271.0
2024-10-17 14:20:00,282.44,283.33,282.43,282.93,13749.0,281.0091,281.8946,280.9991,281.4966,13749.0
2024-10-17 14:30:00,282.93,283.54,282.53,282.92,22390.0,281.4966,282.1035,281.0986,281.4867,22390.0
2024-10-17 14:40:00,282.8,282.93,282.59,282.69,9699.0,281.3673,281.4966,281.1583,281.2578,9699.0
2024-10-17 14:50:00,282.57,283.13,282.54,283.13,14328.0,281.1384,281.6956,281.1086,281.6956,14328.0
2024-10-17 15:00:00,282.96,283.17,281.48,281.66,42245.0,281.5265,281.7354,280.054,280.233,42245.0
2024-10-17 15:10:00,281.67,282.51,281.58,282.03,20948.0,280.243,281.0787,280.1535,280.6012,20948.0
2024-10-17 15:20:00,282.0,282.28,281.83,282.18,25504.0,280.5713,280.8499,280.4022,280.7504,25504.0
2024-10-17 15:30:00,282.18,282.19,280.8,280.95,41966.0,280.7504,280.7604,279.3774,279.5266,41966.0
2024-10-17 15:40:00,281.01,281.09,279.98,280.0,55384.0,279.5863,279.6659,278.5616,278.5815,55384.0
2024-10-17 15:50:00,280.15,280.44,279.27,280.32,172506.0,278.7307,279.0192,277.8552,278.8998,172506.0
2024-10-18 09:30:00,280.83,281.51,278.95,279.66,82128.0,279.4073,280.0838,277.5368,278.2432,82128.0
2024-10-18 09:40:00,279.39,281.78,279.39,281.28,6798.0,277.9745,280.3524,277.9745,279.855,6798.0
2024-10-18 09:50:00,281.33,283.21,281.28,282.77,7372.0,279.9047,281.7752,279.855,281.3374,7372.0
2024-10-18 10:00:00,282.77,284.3,282.77,283.75,11417.0,281.3374,282.8597,281.3374,282.3125,11417.0
2024-10-18 10:10:00,283.6,283.99,282.39,282.57,4631.0,282.1632,282.5512,280.9593,281.1384,4631.0
2024-10-18 10:20:00,282.84,282.86,282.6,282.6,3583.0,281.4071,281.427,281.1683,281.1683,3583.0
2024-10-18 10:30:00,282.74,282.95,282.54,282.54,6646.0,281.3076,281.5165,281.1086,281.1086,6646.0
2024-10-18 10:40:00,282.54,283.5,282.54,283.5,6888.0,281.1086,282.0637,281.1086,282.0637,6888.0
2024-10-18 10:50:00,283.36,283.77,282.92,283.06,3024.0,281.9244,282.3324,281.4867,281.626,3024.0
2024-10-18 11:00:00,282.98,283.1,281.58,281.58,6920.0,281.5464,281.6658,280.1535,280.1535,6920.0
2024-10-18 11:10:00,281.66,282.08,281.15,281.8,11808.0,280.233,280.6509,279.7256,280.3723,11808.0
2024-10-18 11:20:00,281.87,282.14,281.69,282.1,2543.0,280.442,280.7106,280.2629,280.6708,2543.0
2024-10-18 11:30:00,281.91,282.53,281.91,282.51,4692.0,280.4818,281.0986,280.4818,281.0787,4692.0
2024-10-18 11:40:00,282.61,283.5,282.61,283.5,15246.0,281.1782,282.0637,281.1782,282.0637,15246.0
2024-10-18 11:50:00,283.65,283.65,283.05,283.13,8965.0,282.213,282.213,281.616,281.6956,8965.0
2024-10-18 12:00:00,283.13,283.44,282.66,282.79,12020.0,281.6956,282.004,281.228,281.3573,12020.0
2024-10-18 12:10:00,282.68,282.86,282.22,282.3,7164.0,281.2479,281.427,280.7902,280.8698,7164.0
2024-10-18 12:20:00,282.46,282.57,282.3,282.44,4929.0,281.029,281.1384,280.8698,281.0091,4929.0
2024-10-18 12:30:00,282.47,282.57,282.14,282.56,6817.0,281.0389,281.1384,280.7106,281.1285,6817.0
2024-10-18 12:40:00,282.46,282.71,282.27,282.27,6010.0,281.029,281.2777,280.84,280.84,6010.0
2024-10-18 12:50:00,282.38,282.55,282.22,282.31,9373.0,280.9494,281.1185,280.7902,280.8798,9373.0
2024-10-18 13:00:00,282.36,282.37,282.16,282.22,10235.0,280.9295,280.9395,280.7305,280.7902,10235.0
2024-10-18 13:10:00,282.33,282.42,281.57,281.79,27270.0,280.8997,280.9892,280.1435,280.3624,27270.0
2024-10-18 13:20:00,281.8,282.15,281.8,281.97,7787.0,280.3723,280.7206,280.3723,280.5415,7787.0
2024-10-18 13:30:00,282.0,282.08,281.79,281.88,7531.0,280.5713,280.6509,280.3624,280.4519,7531.0
2024-10-18 13:40:00,281.82,282.08,281.8,281.99,9779.0,280.3922,280.6509,280.3723,280.5614,9779.0
2024-10-18 13:50:00,281.93,281.93,281.67,281.73,6700.0,280.5017,280.5017,280.243,280.3027,6700.0
2024-10-18 14:00:00,281.73,282.06,281.55,281.91,7966.0,280.3027,280.631,280.1236,280.4818,7966.0
2024-10-18 14:10:00,281.93,282.21,281.93,282.19,3036.0,280.5017,280.7803,280.5017,280.7604,3036.0
2024-10-18 14:20:00,282.33,282.62,282.17,282.42,10411.0,280.8997,281.1882,280.7405,280.9892,10411.0
2024-10-18 14:30:00,282.42,282.46,282.03,282.07,14039.0,280.9892,281.029,280.6012,280.641,14039.0
2024-10-18 14:40:00,282.07,282.08,281.78,281.79,5783.0,280.641,280.6509,280.3524,280.3624,5783.0
2024-10-18 14:50:00,281.75,281.77,281.23,281.36,8723.0,280.3226,280.3425,279.8052,279.9346,8723.0
2024-10-18 15:00:00,281.27,281.27,280.48,280.56,12723.0,279.845,279.845,279.059,279.1386,12723.0
2024-10-18 15:10:00,280.62,280.85,280.5,280.85,8879.0,279.1983,279.4272,279.0789,279.4272,8879.0
2024-10-18 15:20:00,280.77,281.19,280.46,281.06,22355.0,279.3476,279.7654,279.0391,279.6361,22355.0
2024-10-18 15:30:00,281.06,282.01,281.06,281.92,10238.0,279.6361,280.5813,279.6361,280.4917,10238.0
2024-10-18 15:40:00,281.91,281.92,280.76,280.9,36584.0,280.4818,280.4917,279.3376,279.4769,36584.0
2024-10-18 15:50:00,280.93,282.05,280.72,282.01,96323.0,279.5067,280.6211,279.2978,280.5813,96323.0
2024-10-21 09:30:00,280.26,280.56,280.26,280.56,5340.0,278.8401,279.1386,278.8401,279.1386,5340.0
2024-10-21 09:40:00,280.06,281.56,278.46,280.84,15200.0,278.6412,280.1336,277.0493,279.4172,15200.0
2024-10-21 09:50:00,280.75,281.03,280.14,280.46,9956.0,279.3277,279.6062,278.7207,279.0391,9956.0
2024-10-21 10:00:00,280.18,280.53,279.88,279.96,6150.0,278.7605,279.1088,278.4621,278.5417,6150.0
2024-10-21 10:10:00,279.88,280.41,279.77,280.05,4241.0,278.4621,278.9894,278.3526,278.6312,4241.0
2024-10-21 10:20:00,279.94,280.06,279.3,279.5,20733.0,278.5218,278.6412,277.885,278.084,20733.0
2024-10-21 10:30:00,279.35,279.5,279.09,279.25,20712.0,277.9348,278.084,277.6761,277.8353,20712.0
2024-10-21 10:40:00,279.25,279.27,278.44,278.75,48044.0,277.8353,277.8552,277.0294,277.3378,48044.0
2024-10-21 10:50:00,278.77,279.01,277.89,277.93,6011.0,277.3577,277.5965,276.4821,276.5219,6011.0
2024-10-21 11:00:00,277.72,277.72,276.63,277.13,10399.0,276.313,276.313,275.2285,275.726,10399.0
2024-10-21 11:10:00,277.26,277.82,277.26,277.65,4657.0,275.8553,276.4125,275.8553,276.2434,4657.0
2024-10-21 11:20:00,277.77,277.77,277.1,277.11,7260.0,276.3628,276.3628,275.6961,275.7061,7260.0
2024-10-21 11:30:00,276.93,277.02,276.31,276.44,10979.0,275.527,275.6166,274.9102,275.0395,10979.0
2024-10-21 11:40:00,276.61,276.78,275.98,276.44,21205.0,275.2086,275.3778,274.5818,275.0395,21205.0
2024-10-21 11:50:00,276.45,276.45,276.03,276.08,14614.0,275.0494,275.0494,274.6316,274.6813,14614.0
2024-10-21 12:00:00,275.97,275.97,275.38,275.61,2925.0,274.5719,274.5719,273.9849,274.2137,2925.0
2024-10-21 12:10:00,275.62,275.81,275.22,275.81,15609.0,274.2236,274.4127,273.8257,274.4127,15609.0
2024-10-21 12:20:00,275.91,276.15,275.88,276.07,4044.0,274.5122,274.751,274.4823,274.6714,4044.0
2024-10-21 12:30:00,276.09,276.13,275.8,275.95,3063.0,274.6913,274.7311,274.4027,274.552,3063.0
2024-10-21 12:40:00,276.0,276.35,275.95,276.09,5899.0,274.6017,274.9499,274.552,274.6913,5899.0
2024-10-21 12:50:00,276.12,276.83,276.0,276.77,7904.0,274.7211,275.4275,274.6017,275.3678,7904.0
2024-10-21 13:00:00,276.78,276.83,276.42,276.82,4127.0,275.3778,275.4275,275.0196,275.4176,4127.0
2024-10-21 13:10:00,276.82,277.01,276.53,276.54,4847.0,275.4176,275.6066,275.129,275.139,4847.0
2024-10-21 13:20:00,276.63,276.78,276.51,276.78,6044.0,275.2285,275.3778,275.1091,275.3778,6044.0
2024-10-21 13:30:00,276.78,276.79,276.5,276.6,3152.0,275.3778,275.3877,275.0992,275.1987,3152.0
2024-10-21 13:40:00,276.52,276.54,276.02,276.15,7694.0,275.1191,275.139,274.6216,274.751,7694.0
2024-10-21 13:50:00,276.16,276.64,276.15,276.49,10741.0,274.7609,275.2385,274.751,275.0892,10741.0
2024-10-21 14:00:00,276.55,276.63,276.3,276.4,5280.0,275.1489,275.2285,274.9002,274.9997,5280.0
2024-10-21 14:10:00,276.44,276.46,275.89,276.43,15099.0,275.0395,275.0594,274.4923,275.0295,15099.0
2024-10-21 14:20:00,276.39,276.54,276.02,276.13,8180.0,274.9897,275.139,274.6216,274.7311,8180.0
2024-10-21 14:30:00,276.15,276.15,275.31,275.31,4922.0,274.751,274.751,273.9152,273.9152,4922.0
2024-10-21 14:40:00,275.36,275.67,275.14,275.34,11316.0,273.965,274.2734,273.7461,273.9451,11316.0
2024-10-21 14:50:00,275.27,275.44,275.12,275.22,5567.0,273.8754,274.0446,273.7262,273.8257,5567.0
2024-10-21 15:00:00,275.35,275.44,274.77,274.85,10722.0,273.955,274.0446,273.378,273.4575,10722.0
2024-10-21 15:10:00,274.85,274.98,274.64,274.66,8742.0,273.4575,273.5869,273.2486,273.2685,8742.0
2024-10-21 15:20:00,274.72,274.86,274.34,274.36,13733.0,273.3282,273.4675,272.9501,272.97,13733.0
2024-10-21 15:30:00,274.33,274.77,274.3,274.68,14996.0,272.9402,273.378,272.9103,273.2884,14996.0
2024-10-21 15:40:00,274.75,275.4,274.68,275.28,16655.0,273.3581,274.0048,273.2884,273.8854,16655.0
2024-10-21 15:50:00,275.42,275.77,274.94,275.74,129988.0,274.0247,274.3729,273.5471,274.343,129988.0
2024-10-22 09:30:00,272.96,275.04,272.0,272.69,29710.0,271.5771,273.6466,270.622,271.3085,29710.0
2024-10-22 09:40:00,273.26,273.6,272.26,273.26,26160.0,271.8756,272.2139,270.8807,271.8756,26160.0
2024-10-22 09:50:00,273.41,273.46,271.82,272.11,24674.0,272.0248,272.0746,270.4429,270.7314,24674.0
2024-10-22 10:00:00,272.12,272.62,272.03,272.53,8409.0,270.7414,271.2388,270.6518,271.1493,8409.0
2024-10-22 10:10:00,272.55,273.34,272.54,272.9,21982.0,271.1692,271.9552,271.1593,271.5174,21982.0
2024-10-22 10:20:00,272.9,273.2,272.46,273.15,7766.0,271.5174,271.8159,271.0797,271.7662,7766.0
2024-10-22 10:30:00,273.26,273.28,272.41,272.54,13848.0,271.8756,271.8955,271.0299,271.1593,13848.0
2024-10-22 10:40:00,272.53,272.83,272.22,272.83,6639.0,271.1493,271.4478,270.8409,271.4478,6639.0
2024-10-22 10:50:00,272.77,272.87,272.56,272.77,2907.0,271.3881,271.4876,271.1791,271.3881,2907.0
2024-10-22 11:00:00,272.68,272.82,272.39,272.71,7375.0,271.2985,271.4378,271.01,271.3284,7375.0
2024-10-22 11:10:00,272.71,272.71,272.3,272.35,5664.0,271.3284,271.3284,270.9205,270.9702,5664.0
2024-10-22 11:20:00,272.27,272.31,271.54,272.06,10454.0,270.8906,270.9304,270.1643,270.6817,10454.0
2024-10-22 11:30:00,272.06,272.81,272.02,272.76,8485.0,270.6817,271.4279,270.6419,271.3781,8485.0
2024-10-22 11:40:00,272.75,272.75,272.24,272.38,4806.0,271.3682,271.3682,270.8608,271.0001,4806.0
2024-10-22 11:50:00,272.54,272.72,271.93,271.93,7707.0,271.1593,271.3383,270.5523,270.5523,7707.0
2024-10-22 12:00:00,271.79,271.79,271.46,271.63,9637.0,270.4131,270.4131,270.0847,270.2539,9637.0
2024-10-22 12:10:00,271.74,271.9,271.51,271.81,10638.0,270.3633,270.5225,270.1345,270.4329,10638.0
2024-10-22 12:20:00,271.84,272.15,271.74,272.0,8974.0,270.4628,270.7712,270.3633,270.622,8974.0
2024-10-22 12:30:00,271.93,272.1,271.68,271.77,4868.0,270.5523,270.7215,270.3036,270.3932,4868.0
2024-10-22 12:40:00,271.84,272.18,271.7,271.99,11761.0,270.4628,270.8011,270.3235,270.612,11761.0
2024-10-22 12:50:00,271.9,272.05,271.56,271.56,5107.0,270.5225,270.6717,270.1842,270.1842,5107.0
2024-10-22 13:00:00,271.66,272.21,271.64,272.09,8226.0,270.2837,270.8309,270.2638,270.7115,8226.0
2024-10-22 13:10:00,272.1,272.35,271.93,271.94,6029.0,270.7215,270.9702,270.5523,270.5623,6029.0
2024-10-22 13:20:00,272.02,272.41,271.96,272.17,3245.0,270.6419,271.0299,270.5822,270.7911,3245.0
2024-10-22 13:30:00,272.17,272.68,272.1,272.68,9724.0,270.7911,271.2985,270.7215,271.2985,9724.0
2024-10-22 13:40:00,272.77,272.89,272.46,272.47,12092.0,271.3881,271.5075,271.0797,271.0896,12092.0
2024-10-22 13:50:00,272.4,272.4,271.95,271.95,8049.0,271.02,271.02,270.5722,270.5722,8049.0
2024-10-22 14:00:00,272.1,272.24,271.73,271.99,4959.0,270.7215,270.8608,270.3534,270.612,4959.0
2024-10-22 14:10:00,272.01,272.15,271.76,271.86,15710.0,270.6319,270.7712,270.3832,270.4827,15710.0
2024-10-22 14:20:00,271.9,272.15,271.7,272.06,7815.0,270.5225,270.7712,270.3235,270.6817,7815.0
2024-10-22 14:30:00,272.02,272.02,271.87,271.96,4788.0,270.6419,270.6419,270.4926,270.5822,4788.0
2024-10-22 14:40:00,271.97,272.03,271.78,271.9,6567.0,270.5921,270.6518,270.4031,270.5225,6567.0
2024-10-22 14:50:00,271.91,271.95,271.68,271.77,10861.0,270.5324,270.5722,270.3036,270.3932,10861.0
2024-10-22 15:00:00,271.84,271.97,271.51,271.59,8211.0,270.4628,270.5921,270.1345,270.2141,8211.0
2024-10-22 15:10:00,271.65,271.83,271.37,271.37,15734.0,270.2738,270.4528,269.9952,269.9952,15734.0
2024-10-22 15:20:00,271.4,272.04,271.4,271.85,16721.0,270.025,270.6618,270.025,270.4727,16721.0
2024-10-22 15:30:00,271.95,272.7,271.78,272.33,95824.0,270.5722,271.3184,270.4031,270.9503,95824.0
2024-10-22 15:40:00,272.26,272.48,271.85,272.06,115010.0,270.8807,271.0996,270.4727,270.6817,115010.0
2024-10-22 15:50:00,271.97,272.26,271.54,272.08,175863.0,270.5921,270.8807,270.1643,270.7016,175863.0
2024-10-23 09:30:00,272.73,275.23,272.73,274.71,15027.0,271.3483,273.8356,271.3483,273.3183,15027.0
2024-10-23 09:40:00,274.22,274.9,273.68,273.96,10208.0,272.8307,273.5073,272.2935,272.5721,10208.0
2024-10-23 09:50:00,274.51,275.5,273.46,275.09,39760.0,273.1193,274.1043,272.0746,273.6963,39760.0
2024-10-23 10:00:00,274.9,276.71,274.62,276.32,18158.0,273.5073,275.3081,273.2287,274.9201,18158.0
2024-10-23 10:10:00,276.2,276.23,273.82,274.2,11645.0,274.8007,274.8306,272.4328,272.8108,11645.0
2024-10-23 10:20:00,274.2,274.97,273.87,274.53,43709.0,272.8108,273.5769,272.4825,273.1392,43709.0
2024-10-23 10:30:00,274.67,275.51,274.54,275.51,6179.0,273.2785,274.1142,273.1491,274.1142,6179.0
2024-10-23 10:40:00,275.47,275.68,274.69,274.78,4767.0,274.0744,274.2833,273.2984,273.3879,4767.0
2024-10-23 10:50:00,275.18,275.18,274.22,274.37,9425.0,273.7859,273.7859,272.8307,272.98,9425.0
2024-10-23 11:00:00,274.37,274.44,272.88,273.1,14707.0,272.98,273.0496,271.4975,271.7164,14707.0
2024-10-23 11:10:00,273.07,273.55,272.92,273.47,8904.0,271.6866,272.1641,271.5373,272.0845,8904.0
2024-10-23 11:20:00,273.47,274.44,273.47,274.38,8669.0,272.0845,273.0496,272.0845,272.9899,8669.0
2024-10-23 11:30:00,274.38,274.63,274.34,274.47,7434.0,272.9899,273.2387,272.9501,273.0795,7434.0
2024-10-23 11:40:00,274.48,275.21,274.31,275.17,10515.0,273.0894,273.8157,272.9203,273.7759,10515.0
2024-10-23 11:50:00,275.19,275.91,275.02,275.91,4141.0,273.7958,274.5122,273.6267,274.5122,4141.0
2024-10-23 12:00:00,275.88,276.2,275.39,275.39,5246.0,274.4823,274.8007,273.9948,273.9948,5246.0
2024-10-23 12:10:00,275.17,275.52,275.0,275.48,5114.0,273.7759,274.1242,273.6068,274.0844,5114.0
2024-10-23 12:20:00,275.61,276.12,275.35,275.76,11839.0,274.2137,274.7211,273.955,274.3629,11839.0
2024-10-23 12:30:00,275.61,276.11,275.31,275.78,4537.0,274.2137,274.7112,273.9152,274.3828,4537.0
2024-10-23 12:40:00,275.75,275.96,275.69,275.83,2000.0,274.353,274.5619,274.2933,274.4326,2000.0
2024-10-23 12:50:00,275.97,276.07,275.24,275.48,4383.0,274.5719,274.6714,273.8456,274.0844,4383.0
2024-10-23 13:00:00,275.36,275.39,274.84,274.84,5005.0,273.965,273.9948,273.4476,273.4476,5005.0
2024-10-23 13:10:00,274.77,274.93,274.56,274.6,863.0,273.378,273.5371,273.169,273.2088,863.0
2024-10-23 13:20:00,274.71,274.71,274.31,274.49,2272.0,273.3183,273.3183,272.9203,273.0994,2272.0
2024-10-23 13:30:00,274.41,274.41,274.04,274.11,4636.0,273.0198,273.0198,272.6517,272.7213,4636.0
2024-10-23 13:40:00,273.95,274.14,273.88,273.99,5065.0,272.5621,272.7511,272.4925,272.6019,5065.0
2024-10-23 13:50:00,273.81,273.81,273.34,273.5,6645.0,272.4228,272.4228,271.9552,272.1144,6645.0
2024-10-23 14:00:00,273.39,273.39,272.51,272.59,5613.0,272.0049,272.0049,271.1294,271.209,5613.0
2024-10-23 14:10:00,272.54,272.55,271.84,271.84,4025.0,271.1593,271.1692,270.4628,270.4628,4025.0
2024-10-23 14:20:00,271.74,272.23,271.74,271.88,6289.0,270.3633,270.8508,270.3633,270.5026,6289.0
2024-10-23 14:30:00,271.88,272.49,271.69,272.49,13362.0,270.5026,271.1095,270.3136,271.1095,13362.0
2024-10-23 14:40:00,272.4,272.77,272.35,272.7,6394.0,271.02,271.3881,270.9702,271.3184,6394.0
2024-10-23 14:50:00,272.69,272.85,272.47,272.6,4095.0,271.3085,271.4677,271.0896,271.2189,4095.0
2024-10-23 15:00:00,272.6,272.7,272.0,272.0,20672.0,271.2189,271.3184,270.622,270.622,20672.0
2024-10-23 15:10:00,271.98,272.61,271.96,272.49,25020.0,270.6021,271.2289,270.5822,271.1095,25020.0
2024-10-23 15:20:00,272.5,272.69,272.28,272.28,11997.0,271.1195,271.3085,270.9006,270.9006,11997.0
2024-10-23 15:30:00,272.21,272.76,272.21,272.65,21637.0,270.8309,271.3781,270.8309,271.2687,21637.0
2024-10-23 15:40:00,272.73,272.82,271.97,272.11,16006.0,271.3483,271.4378,270.5921,270.7314,16006.0
2024-10-23 15:50:00,272.28,272.34,271.38,271.78,89337.0,270.9006,270.9603,270.0051,270.4031,89337.0
2024-10-24 09:30:00,272.91,272.91,271.02,271.09,8521.0,271.5274,271.5274,269.647,269.7166,8521.0
2024-10-24 09:40:00,270.84,271.7,270.08,270.99,23034.0,269.4679,270.3235,268.7117,269.6171,23034.0
2024-10-24 09:50:00,270.9,271.29,270.56,271.22,5295.0,269.5276,269.9156,269.1893,269.8459,5295.0
2024-10-24 10:00:00,271.22,271.42,270.83,271.22,17320.0,269.8459,270.0449,269.4579,269.8459,17320.0
2024-10-24 10:10:00,271.26,271.66,270.62,271.46,6566.0,269.8857,270.2837,269.249,270.0847,6566.0
2024-10-24 10:20:00,271.47,271.66,271.09,271.32,9205.0,270.0947,270.2837,269.7166,269.9454,9205.0
2024-10-24 10:30:00,271.3,271.71,271.1,271.7,28450.0,269.9255,270.3335,269.7265,270.3235,28450.0
2024-10-24 10:40:00,271.77,272.65,271.73,272.65,14748.0,270.3932,271.2687,270.3534,271.2687,14748.0
2024-10-24 10:50:00,272.39,273.66,272.15,273.42,14498.0,271.01,272.2736,270.7712,272.0348,14498.0
2024-10-24 11:00:00,273.41,273.75,273.03,273.75,5595.0,272.0248,272.3631,271.6468,272.3631,5595.0
2024-10-24 11:10:00,273.89,273.89,273.32,273.35,8276.0,272.5024,272.5024,271.9353,271.9651,8276.0
2024-10-24 11:20:00,273.19,273.28,272.68,273.25,3538.0,271.806,271.8955,271.2985,271.8657,3538.0
2024-10-24 11:30:00,273.25,273.46,273.0,273.18,5705.0,271.8657,272.0746,271.6169,271.796,5705.0
2024-10-24 11:40:00,273.09,273.09,272.02,272.19,9559.0,271.7065,271.7065,270.6419,270.811,9559.0
2024-10-24 11:50:00,272.02,272.18,271.54,271.94,7197.0,270.6419,270.8011,270.1643,270.5623,7197.0
2024-10-24 12:00:00,271.79,272.28,271.6,271.88,19104.0,270.4131,270.9006,270.224,270.5026,19104.0
2024-10-24 12:10:00,271.71,272.04,271.69,272.01,5029.0,270.3335,270.6618,270.3136,270.6319,5029.0
2024-10-24 12:20:00,272.14,272.47,271.92,271.98,9556.0,270.7613,271.0896,270.5424,270.6021,9556.0
2024-10-24 12:30:00,271.97,272.25,271.53,271.72,11450.0,270.5921,270.8707,270.1544,270.3434,11450.0
2024-10-24 12:40:00,271.73,271.82,271.46,271.57,3323.0,270.3534,270.4429,270.0847,270.1942,3323.0
2024-10-24 12:50:00,271.53,271.67,271.24,271.67,8092.0,270.1544,270.2937,269.8658,270.2937,8092.0
2024-10-24 13:00:00,271.67,272.05,271.5,271.79,4748.0,270.2937,270.6717,270.1245,270.4131,4748.0
2024-10-24 13:10:00,271.88,272.05,271.72,271.91,8810.0,270.5026,270.6717,270.3434,270.5324,8810.0
2024-10-24 13:20:00,271.87,272.03,271.81,271.92,6282.0,270.4926,270.6518,270.4329,270.5424,6282.0
2024-10-24 13:30:00,271.81,272.36,271.81,272.34,12854.0,270.4329,270.9802,270.4329,270.9603,12854.0
2024-10-24 13:40:00,272.43,272.95,272.38,272.49,8332.0,271.0498,271.5672,271.0001,271.1095,8332.0
2024-10-24 13:50:00,272.53,272.6,272.29,272.38,6769.0,271.1493,271.2189,270.9105,271.0001,6769.0
2024-10-24 14:00:00,272.26,272.93,272.15,272.72,22253.0,270.8807,271.5473,270.7712,271.3383,22253.0
2024-10-24 14:10:00,272.72,272.92,272.6,272.79,32394.0,271.3383,271.5373,271.2189,271.408,32394.0
2024-10-24 14:20:00,272.79,272.79,272.2,272.3,21935.0,271.408,271.408,270.821,270.9205,21935.0
2024-10-24 14:30:00,272.26,272.46,271.64,271.64,15632.0,270.8807,271.0797,270.2638,270.2638,15632.0
2024-10-24 14:40:00,271.64,271.94,271.1,271.68,20354.0,270.2638,270.5623,269.7265,270.3036,20354.0
2024-10-24 14:50:00,271.54,272.38,271.54,272.35,7435.0,270.1643,271.0001,270.1643,270.9702,7435.0
2024-10-24 15:00:00,272.35,272.35,271.7,271.76,5026.0,270.9702,270.9702,270.3235,270.3832,5026.0
2024-10-24 15:10:00,271.89,272.25,271.73,272.0,6700.0,270.5125,270.8707,270.3534,270.622,6700.0
2024-10-24 15:20:00,272.0,272.03,271.67,271.75,6756.0,270.622,270.6518,270.2937,270.3733,6756.0
2024-10-24 15:30:00,271.73,272.15,271.63,271.76,10695.0,270.3534,270.7712,270.2539,270.3832,10695.0
2024-10-24 15:40:00,271.86,271.95,271.19,271.19,24259.0,270.4827,270.5722,269.8161,269.8161,24259.0
2024-10-24 15:50:00,271.34,272.08,271.07,271.7,105227.0,269.9653,270.7016,269.6967,270.3235,105227.0
2024-10-25 09:30:00,272.92,272.94,270.77,271.36,6183.0,271.5373,271.5572,269.3982,269.9852,6183.0
2024-10-25 09:40:00,271.82,271.94,271.06,271.94,3750.0,270.4429,270.5623,269.6867,270.5623,3750.0
2024-10-25 09:50:00,271.75,272.18,271.1,272.09,10507.0,270.3733,270.8011,269.7265,270.7115,10507.0
2024-10-25 10:00:00,272.09,272.91,272.01,272.33,7547.0,270.7115,271.5274,270.6319,270.9503,7547.0
2024-10-25 10:10:00,272.32,272.46,271.82,272.46,5708.0,270.9404,271.0797,270.4429,271.0797,5708.0
2024-10-25 10:20:00,272.62,272.93,272.44,272.56,8216.0,271.2388,271.5473,271.0598,271.1791,8216.0
2024-10-25 10:30:00,272.57,272.78,272.12,272.13,5181.0,271.1891,271.398,270.7414,270.7513,5181.0
2024-10-25 10:40:00,272.13,272.21,271.81,272.0,6762.0,270.7513,270.8309,270.4329,270.622,6762.0
2024-10-25 10:50:00,272.0,272.38,271.73,271.73,8518.0,270.622,271.0001,270.3534,270.3534,8518.0
2024-10-25 11:00:00,271.74,272.02,271.44,271.48,4719.0,270.3633,270.6419,270.0648,270.1046,4719.0
2024-10-25 11:10:00,271.37,271.41,270.76,270.86,2700.0,269.9952,270.035,269.3883,269.4878,2700.0
2024-10-25 11:20:00,270.74,271.0,270.28,270.43,11074.0,269.3684,269.6271,268.9107,269.0599,11074.0
2024-10-25 11:30:00,270.43,271.04,270.3,270.9,4098.0,269.0599,269.6669,268.9306,269.5276,4098.0
2024-10-25 11:40:00,270.76,270.85,270.51,270.85,5690.0,269.3883,269.4778,269.1395,269.4778,5690.0
2024-10-25 11:50:00,270.68,270.84,270.35,270.35,2800.0,269.3087,269.4679,268.9803,268.9803,2800.0
2024-10-25 12:00:00,270.43,270.8,270.42,270.69,4140.0,269.0599,269.4281,269.05,269.3186,4140.0
2024-10-25 12:10:00,270.61,270.81,270.6,270.69,2467.0,269.239,269.438,269.2291,269.3186,2467.0
2024-10-25 12:20:00,270.71,270.94,270.65,270.86,4040.0,269.3385,269.5674,269.2788,269.4878,4040.0
2024-10-25 12:30:00,270.95,271.15,270.66,270.79,5472.0,269.5773,269.7763,269.2888,269.4181,5472.0
2024-10-25 12:40:00,270.79,271.16,270.73,271.03,11740.0,269.4181,269.7862,269.3584,269.6569,11740.0
2024-10-25 12:50:00,271.03,271.29,270.94,271.29,4417.0,269.6569,269.9156,269.5674,269.9156,4417.0
2024-10-25 13:00:00,271.39,271.76,271.24,271.56,4370.0,270.0151,270.3832,269.8658,270.1842,4370.0
2024-10-25 13:10:00,271.5,271.54,270.72,270.72,7860.0,270.1245,270.1643,269.3485,269.3485,7860.0
2024-10-25 13:20:00,270.63,270.63,270.02,270.02,6462.0,269.2589,269.2589,268.652,268.652,6462.0
2024-10-25 13:30:00,270.0,270.18,269.76,269.94,8862.0,268.6321,268.8112,268.3933,268.5724,8862.0
2024-10-25 13:40:00,269.79,269.79,269.15,269.6,9966.0,268.4232,268.4232,267.7864,268.2341,9966.0
2024-10-25 13:50:00,269.6,269.88,269.57,269.59,2331.0,268.2341,268.5127,268.2043,268.2242,2331.0
2024-10-25 14:00:00,269.6,269.65,269.24,269.57,3725.0,268.2341,268.2839,267.876,268.2043,3725.0
2024-10-25 14:10:00,269.43,269.7,269.43,269.61,3407.0,268.065,268.3336,268.065,268.2441,3407.0
2024-10-25 14:20:00,269.73,270.14,269.59,270.02,5936.0,268.3635,268.7714,268.2242,268.652,5936.0
2024-10-25 14:30:00,269.9,270.07,269.65,270.06,3789.0,268.5326,268.7018,268.2839,268.6918,3789.0
2024-10-25 14:40:00,270.07,270.35,270.05,270.28,4353.0,268.7018,268.9803,268.6819,268.9107,4353.0
2024-10-25 14:50:00,270.17,270.55,270.1,270.55,15534.0,268.8013,269.1793,268.7316,269.1793,15534.0
2024-10-25 15:00:00,270.53,270.91,270.45,270.45,6354.0,269.1594,269.5375,269.0798,269.0798,6354.0
2024-10-25 15:10:00,270.46,270.56,269.88,270.31,7902.0,269.0898,269.1893,268.5127,268.9405,7902.0
2024-10-25 15:20:00,270.31,270.42,269.98,270.26,8500.0,268.9405,269.05,268.6122,268.8908,8500.0
2024-10-25 15:30:00,270.26,270.26,269.75,269.75,12761.0,268.8908,268.8908,268.3834,268.3834,12761.0
2024-10-25 15:40:00,269.75,269.77,269.39,269.6,18487.0,268.3834,268.4033,268.0252,268.2341,18487.0
2024-10-25 15:50:00,269.65,269.93,268.91,269.88,89422.0,268.2839,268.5625,267.5476,268.5127,89422.0
2024-10-28 09:30:00,272.74,273.69,272.33,272.5,11622.0,271.3582,272.3034,270.9503,271.1195,11622.0
2024-10-28 09:40:00,272.79,273.32,272.69,273.32,2760.0,271.408,271.9353,271.3085,271.9353,2760.0
2024-10-28 09:50:00,273.19,274.28,273.14,274.27,16660.0,271.806,272.8904,271.7562,272.8805,16660.0
2024-10-28 10:00:00,274.34,274.47,273.03,273.22,26100.0,272.9501,273.0795,271.6468,271.8358,26100.0
2024-10-28 10:10:00,273.41,273.53,273.03,273.27,2086.0,272.0248,272.1442,271.6468,271.8856,2086.0
2024-10-28 10:20:00,273.12,274.26,273.05,274.12,3525.0,271.7363,272.8705,271.6667,272.7312,3525.0
2024-10-28 10:30:00,274.12,274.15,273.09,273.12,5099.0,272.7312,272.7611,271.7065,271.7363,5099.0
2024-10-28 10:40:00,273.18,273.35,273.04,273.35,2000.0,271.796,271.9651,271.6567,271.9651,2000.0
2024-10-28 10:50:00,273.35,273.7,273.14,273.21,12795.0,271.9651,272.3134,271.7562,271.8259,12795.0
2024-10-28 11:00:00,273.21,273.25,272.8,272.86,6073.0,271.8259,271.8657,271.4179,271.4776,6073.0
2024-10-28 11:10:00,272.98,273.26,272.77,272.79,7752.0,271.597,271.8756,271.3881,271.408,7752.0
2024-10-28 11:20:00,272.77,272.81,272.58,272.6,3507.0,271.3881,271.4279,271.199,271.2189,3507.0
2024-10-28 11:30:00,272.66,272.66,272.07,272.08,4833.0,271.2786,271.2786,270.6916,270.7016,4833.0
2024-10-28 11:40:00,271.96,272.0,271.88,271.9,3259.0,270.5822,270.622,270.5026,270.5225,3259.0
2024-10-28 11:50:00,272.06,272.11,271.96,272.1,3195.0,270.6817,270.7314,270.5822,270.7215,3195.0
2024-10-28 12:00:00,272.0,272.0,271.59,271.82,8569.0,270.622,270.622,270.2141,270.4429,8569.0
2024-10-28 12:10:00,271.74,271.91,271.67,271.69,5410.0,270.3633,270.5324,270.2937,270.3136,5410.0
2024-10-28 12:20:00,271.63,271.73,271.4,271.4,6362.0,270.2539,270.3534,270.025,270.025,6362.0
2024-10-28 12:30:00,271.34,271.34,270.85,270.94,2602.0,269.9653,269.9653,269.4778,269.5674,2602.0
2024-10-28 12:40:00,270.79,270.97,270.55,270.55,2225.0,269.4181,269.5972,269.1793,269.1793,2225.0
2024-10-28 12:50:00,270.67,270.9,270.61,270.9,8113.0,269.2987,269.5276,269.239,269.5276,8113.0
2024-10-28 13:00:00,270.99,271.03,270.57,270.57,4777.0,269.6171,269.6569,269.1992,269.1992,4777.0
2024-10-28 13:10:00,270.52,270.52,270.24,270.38,2746.0,269.1495,269.1495,268.8709,269.0102,2746.0
2024-10-28 13:20:00,270.38,270.5,270.07,270.07,3233.0,269.0102,269.1296,268.7018,268.7018,3233.0
2024-10-28 13:30:00,270.22,270.42,270.15,270.33,6799.0,268.851,269.05,268.7814,268.9604,6799.0
2024-10-28 13:40:00,270.35,270.41,270.16,270.21,3631.0,268.9803,269.04,268.7913,268.8411,3631.0
2024-10-28 13:50:00,270.19,270.3,270.12,270.12,5473.0,268.8212,268.9306,268.7515,268.7515,5473.0
2024-10-28 14:00:00,270.08,270.35,269.9,270.27,11635.0,268.7117,268.9803,268.5326,268.9008,11635.0
2024-10-28 14:10:00,270.34,270.41,270.25,270.41,2101.0,268.9704,269.04,268.8809,269.04,2101.0
2024-10-28 14:20:00,270.4,270.72,270.25,270.44,9548.0,269.0301,269.3485,268.8809,269.0699,9548.0
2024-10-28 14:30:00,270.44,270.56,270.42,270.55,3973.0,269.0699,269.1893,269.05,269.1793,3973.0
2024-10-28 14:40:00,270.49,270.81,270.34,270.81,9636.0,269.1196,269.438,268.9704,269.438,9636.0
2024-10-28 14:50:00,270.78,270.88,270.22,270.22,9810.0,269.4082,269.5077,268.851,268.851,9810.0
2024-10-28 15:00:00,270.15,270.42,269.99,270.15,8165.0,268.7814,269.05,268.6222,268.7814,8165.0
2024-10-28 15:10:00,270.1,270.29,270.07,270.12,4532.0,268.7316,268.9207,268.7018,268.7515,4532.0
2024-10-28 15:20:00,270.17,270.74,270.01,270.64,13904.0,268.8013,269.3684,268.6421,269.2689,13904.0
2024-10-28 15:30:00,270.59,271.0,270.51,270.77,12793.0,269.2191,269.6271,269.1395,269.3982,12793.0
2024-10-28 15:40:00,270.81,270.87,270.29,270.29,14776.0,269.438,269.4977,268.9207,268.9207,14776.0
2024-10-28 15:50:00,270.31,270.41,269.69,270.08,70094.0,268.9405,269.04,268.3237,268.7117,70094.0
2024-10-29 09:30:00,268.26,269.97,267.23,267.51,7374.0,266.9009,268.6023,265.8762,266.1547,7374.0
2024-10-29 09:40:00,267.91,268.49,267.68,268.49,9454.0,266.5527,267.1298,266.3239,267.1298,9454.0
2024-10-29 09:50:00,268.46,269.31,268.44,268.97,15258.0,267.0999,267.9456,267.08,267.6073,15258.0
2024-10-29 10:00:00,268.88,268.93,268.16,268.67,4848.0,267.5178,267.5675,266.8014,267.3089,4848.0
2024-10-29 10:10:00,268.82,268.82,268.16,268.53,14802.0,267.4581,267.4581,266.8014,267.1696,14802.0
2024-10-29 10:20:00,268.59,269.16,268.46,268.94,65037.0,267.2293,267.7964,267.0999,267.5775,65037.0
2024-10-29 10:30:00,268.98,269.78,268.98,269.31,12337.0,267.6173,268.4132,267.6173,267.9456,12337.0
2024-10-29 10:40:00,269.3,269.48,269.13,269.42,7868.0,267.9357,268.1148,267.7665,268.0551,7868.0
2024-10-29 10:50:00,269.57,269.98,269.51,269.87,5218.0,268.2043,268.6122,268.1446,268.5028,5218.0
2024-10-29 11:00:00,269.98,271.46,269.96,270.82,19838.0,268.6122,270.0847,268.5923,269.448,19838.0
2024-10-29 11:10:00,270.87,271.05,270.59,270.75,6619.0,269.4977,269.6768,269.2191,269.3783,6619.0
2024-10-29 11:20:00,270.75,270.75,270.24,270.58,6122.0,269.3783,269.3783,268.8709,269.2092,6122.0
2024-10-29 11:30:00,270.68,270.68,270.08,270.63,6990.0,269.3087,269.3087,268.7117,269.2589,6990.0
2024-10-29 11:40:00,270.49,270.88,270.48,270.85,2584.0,269.1196,269.5077,269.1097,269.4778,2584.0
2024-10-29 11:50:00,270.99,270.99,270.4,270.91,5419.0,269.6171,269.6171,269.0301,269.5375,5419.0
2024-10-29 12:00:00,271.0,271.07,270.51,270.58,12642.0,269.6271,269.6967,269.1395,269.2092,12642.0
2024-10-29 12:10:00,270.46,270.94,270.46,270.7,5579.0,269.0898,269.5674,269.0898,269.3286,5579.0
2024-10-29 12:20:00,270.81,270.81,270.16,270.36,3432.0,269.438,269.438,268.7913,268.9903,3432.0
2024-10-29 12:30:00,270.2,270.75,270.2,270.44,7681.0,268.8311,269.3783,268.8311,269.0699,7681.0
2024-10-29 12:40:00,270.36,270.46,270.07,270.16,6770.0,268.9903,269.0898,268.7018,268.7913,6770.0
2024-10-29 12:50:00,270.05,270.64,270.04,270.5,11598.0,268.6819,269.2689,268.6719,269.1296,11598.0
2024-10-29 13:00:00,270.7,270.8,270.45,270.47,4921.0,269.3286,269.4281,269.0798,269.0997,4921.0
2024-10-29 13:10:00,270.43,270.49,270.22,270.36,5329.0,269.0599,269.1196,268.851,268.9903,5329.0
2024-10-29 13:20:00,270.21,270.21,269.89,270.04,8928.0,268.8411,268.8411,268.5227,268.6719,8928.0
2024-10-29 13:30:00,270.03,270.05,269.85,269.87,2540.0,268.662,268.6819,268.4829,268.5028,2540.0
2024-10-29 13:40:00,270.04,270.07,269.28,269.43,9025.0,268.6719,268.7018,267.9158,268.065,9025.0
2024-10-29 13:50:00,269.35,269.48,269.17,269.43,6288.0,267.9854,268.1148,267.8063,268.065,6288.0
2024-10-29 14:00:00,269.44,269.58,269.26,269.38,3708.0,268.075,268.2142,267.8959,268.0153,3708.0
2024-10-29 14:10:00,269.23,269.27,268.94,269.1,4649.0,267.866,267.9058,267.5775,267.7367,4649.0
2024-10-29 14:20:00,269.1,269.4,268.97,269.3,6648.0,267.7367,268.0352,267.6073,267.9357,6648.0
2024-10-29 14:30:00,269.37,269.7,269.28,269.66,6323.0,268.0053,268.3336,267.9158,268.2938,6323.0
2024-10-29 14:40:00,269.67,269.8,269.2,269.25,8437.0,268.3038,268.4331,267.8362,267.8859,8437.0
2024-10-29 14:50:00,269.19,269.36,269.1,269.16,4397.0,267.8262,267.9954,267.7367,267.7964,4397.0
2024-10-29 15:00:00,269.16,269.24,268.82,268.99,9254.0,267.7964,267.876,267.4581,267.6272,9254.0
2024-10-29 15:10:00,269.0,269.03,268.3,268.79,11357.0,267.6372,267.667,266.9407,267.4282,11357.0
2024-10-29 15:20:00,268.79,269.01,268.66,268.78,11787.0,267.4282,267.6471,267.2989,267.4183,11787.0
2024-10-29 15:30:00,268.7,268.91,268.56,268.58,14492.0,267.3387,267.5476,267.1994,267.2193,14492.0
2024-10-29 15:40:00,268.56,268.69,268.3,268.69,26444.0,267.1994,267.3288,266.9407,267.3288,26444.0
2024-10-29 15:50:00,268.65,268.66,268.09,268.47,110267.0,267.289,267.2989,266.7318,267.1099,110267.0
2024-10-30 09:30:00,268.45,269.27,267.92,268.71,25595.0,267.09,267.9058,266.5627,267.3487,25595.0
2024-10-30 09:40:00,268.81,270.24,268.78,270.24,13945.0,267.4481,268.8709,267.4183,268.8709,13945.0
2024-10-30 09:50:00,270.21,271.76,270.18,271.56,11229.0,268.8411,270.3832,268.8112,270.1842,11229.0
2024-10-30 10:00:00,271.88,272.46,271.72,272.31,9935.0,270.5026,271.0797,270.3434,270.9304,9935.0
2024-10-30 10:10:00,272.3,273.42,272.08,273.31,16072.0,270.9205,272.0348,270.7016,271.9254,16072.0
2024-10-30 10:20:00,273.25,273.26,272.18,272.56,14586.0,271.8657,271.8756,270.8011,271.1791,14586.0
2024-10-30 10:30:00,272.48,272.58,271.96,271.96,5299.0,271.0996,271.199,270.5822,270.5822,5299.0
2024-10-30 10:40:00,272.16,272.16,271.54,271.59,3001.0,270.7812,270.7812,270.1643,270.2141,3001.0
2024-10-30 10:50:00,271.62,271.74,270.99,271.31,10746.0,270.2439,270.3633,269.6171,269.9355,10746.0
2024-10-30 11:00:00,271.5,271.85,271.09,271.4,68608.0,270.1245,270.4727,269.7166,270.025,68608.0
2024-10-30 11:10:00,271.45,271.51,271.23,271.32,4224.0,270.0748,270.1345,269.8559,269.9454,4224.0
2024-10-30 11:20:00,271.47,271.75,271.26,271.75,5347.0,270.0947,270.3733,269.8857,270.3733,5347.0
2024-10-30 11:30:00,271.79,271.91,271.58,271.61,2751.0,270.4131,270.5324,270.2041,270.234,2751.0
2024-10-30 11:40:00,271.52,271.99,271.51,271.96,1328.0,270.1444,270.612,270.1345,270.5822,1328.0
2024-10-30 11:50:00,272.07,272.13,271.64,271.81,7089.0,270.6916,270.7513,270.2638,270.4329,7089.0
2024-10-30 12:00:00,271.77,271.78,271.64,271.74,1200.0,270.3932,270.4031,270.2638,270.3633,1200.0
2024-10-30 12:10:00,271.73,271.77,271.42,271.59,3666.0,270.3534,270.3932,270.0449,270.2141,3666.0
2024-10-30 12:20:00,271.59,272.04,271.59,271.87,3549.0,270.2141,270.6618,270.2141,270.4926,3549.0
2024-10-30 12:30:00,271.73,272.02,271.67,272.01,4118.0,270.3534,270.6419,270.2937,270.6319,4118.0
2024-10-30 12:40:00,271.92,271.96,271.64,271.64,5102.0,270.5424,270.5822,270.2638,270.2638,5102.0
2024-10-30 12:50:00,271.66,271.66,271.34,271.34,5341.0,270.2837,270.2837,269.9653,269.9653,5341.0
2024-10-30 13:00:00,271.34,271.74,271.34,271.65,1121.0,269.9653,270.3633,269.9653,270.2738,1121.0
2024-10-30 13:10:00,271.78,271.93,271.67,271.83,6161.0,270.4031,270.5523,270.2937,270.4528,6161.0
2024-10-30 13:20:00,271.6,271.82,271.6,271.72,1429.0,270.224,270.4429,270.224,270.3434,1429.0
2024-10-30 13:30:00,271.72,271.88,271.42,271.62,4080.0,270.3434,270.5026,270.0449,270.2439,4080.0
2024-10-30 13:40:00,271.5,271.66,271.5,271.56,1560.0,270.1245,270.2837,270.1245,270.1842,1560.0
2024-10-30 13:50:00,271.59,271.69,271.42,271.66,1952.0,270.2141,270.3136,270.0449,270.2837,1952.0
2024-10-30 14:00:00,271.65,272.02,271.65,271.78,6906.0,270.2738,270.6419,270.2738,270.4031,6906.0
2024-10-30 14:10:00,271.73,271.86,271.65,271.86,1985.0,270.3534,270.4827,270.2738,270.4827,1985.0
2024-10-30 14:20:00,271.76,271.85,271.25,271.29,7685.0,270.3832,270.4727,269.8758,269.9156,7685.0
2024-10-30 14:30:00,271.29,271.52,271.16,271.29,10175.0,269.9156,270.1444,269.7862,269.9156,10175.0
2024-10-30 14:40:00,271.26,271.54,271.21,271.54,6032.0,269.8857,270.1643,269.836,270.1643,6032.0
2024-10-30 14:50:00,271.54,271.55,271.01,271.07,13286.0,270.1643,270.1743,269.637,269.6967,13286.0
2024-10-30 15:00:00,271.03,271.08,270.72,271.01,4053.0,269.6569,269.7066,269.3485,269.637,4053.0
2024-10-30 15:10:00,270.96,271.19,270.32,270.42,7260.0,269.5873,269.8161,268.9505,269.05,7260.0
2024-10-30 15:20:00,270.43,270.51,270.23,270.25,6990.0,269.0599,269.1395,268.861,268.8809,6990.0
2024-10-30 15:30:00,270.24,270.32,269.85,270.12,17469.0,268.8709,268.9505,268.4829,268.7515,17469.0
2024-10-30 15:40:00,270.13,270.24,269.8,269.85,15486.0,268.7615,268.8709,268.4331,268.4829,15486.0
2024-10-30 15:50:00,269.8,269.88,268.9,269.0,158264.0,268.4331,268.5127,267.5377,267.6372,158264.0
2024-10-31 09:30:00,268.88,270.12,268.11,268.75,17832.0,267.5178,268.7515,266.7517,267.3885,17832.0
2024-10-31 09:40:00,269.15,269.2,267.65,267.82,2200.0,267.7864,267.8362,266.294,266.4632,2200.0
2024-10-31 09:50:00,268.0,269.04,267.6,269.03,6295.0,266.6423,267.677,266.2443,267.667,6295.0
2024-10-31 10:00:00,268.99,268.99,267.72,267.83,3942.0,267.6272,267.6272,266.3637,266.4731,3942.0
2024-10-31 10:10:00,267.71,268.11,267.71,268.11,2415.0,266.3537,266.7517,266.3537,266.7517,2415.0
2024-10-31 10:20:00,268.11,268.2,266.99,267.04,3291.0,266.7517,266.8412,265.6374,265.6871,3291.0
2024-10-31 10:30:00,267.08,267.39,267.05,267.27,3300.0,265.7269,266.0353,265.6971,265.916,3300.0
2024-10-31 10:40:00,267.12,267.29,266.97,267.0,1212.0,265.7667,265.9358,265.6175,265.6473,1212.0
2024-10-31 10:50:00,267.03,267.63,266.92,267.48,30481.0,265.6772,266.2741,265.5677,266.1249,30481.0
2024-10-31 11:00:00,267.36,267.4,266.96,267.27,2450.0,266.0055,266.0453,265.6075,265.916,2450.0
2024-10-31 11:10:00,267.52,267.63,266.84,267.0,4085.0,266.1647,266.2741,265.4881,265.6473,4085.0
2024-10-31 11:20:00,267.07,267.44,266.98,267.15,10005.0,265.717,266.0851,265.6274,265.7966,10005.0
2024-10-31 11:30:00,267.14,267.28,266.46,266.73,8761.0,265.7866,265.9259,265.1101,265.3787,8761.0
2024-10-31 11:40:00,266.78,266.89,266.74,266.76,5800.0,265.4284,265.5379,265.3886,265.4085,5800.0
2024-10-31 11:50:00,266.76,266.77,266.36,266.54,7449.0,265.4085,265.4185,265.0106,265.1896,7449.0
2024-10-31 12:00:00,266.55,266.71,266.5,266.52,4451.0,265.1996,265.3588,265.1499,265.1697,4451.0
2024-10-31 12:10:00,266.69,266.87,266.68,266.78,10155.0,265.3389,265.518,265.3289,265.4284,10155.0
2024-10-31 12:20:00,266.78,267.03,266.75,267.0,16297.0,265.4284,265.6772,265.3986,265.6473,16297.0
2024-10-31 12:30:00,266.99,266.99,266.76,266.83,3752.0,265.6374,265.6374,265.4085,265.4782,3752.0
2024-10-31 12:40:00,266.84,266.85,266.69,266.78,5138.0,265.4881,265.4981,265.3389,265.4284,5138.0
2024-10-31 12:50:00,266.86,267.01,266.86,266.94,8364.0,265.508,265.6573,265.508,265.5876,8364.0
2024-10-31 13:00:00,266.94,267.33,266.9,267.32,15058.0,265.5876,265.9756,265.5478,265.9657,15058.0
2024-10-31 13:10:00,267.32,267.35,267.17,267.18,3919.0,265.9657,265.9955,265.8165,265.8264,3919.0
2024-10-31 13:20:00,267.17,267.19,266.85,267.05,5072.0,265.8165,265.8364,265.4981,265.6971,5072.0
2024-10-31 13:30:00,267.05,267.05,266.72,266.9,7309.0,265.6971,265.6971,265.3687,265.5478,7309.0
2024-10-31 13:40:00,266.77,266.93,266.54,266.7,4687.0,265.4185,265.5777,265.1896,265.3488,4687.0
2024-10-31 13:50:00,266.7,266.72,266.58,266.66,3369.0,265.3488,265.3687,265.2294,265.309,3369.0
2024-10-31 14:00:00,266.66,266.66,266.34,266.49,6222.0,265.309,265.309,264.9907,265.1399,6222.0
2024-10-31 14:10:00,266.5,266.69,266.49,266.61,4495.0,265.1499,265.3389,265.1399,265.2593,4495.0
2024-10-31 14:20:00,266.7,266.74,266.53,266.59,10401.0,265.3488,265.3886,265.1797,265.2394,10401.0
2024-10-31 14:30:00,266.48,266.56,265.91,266.06,10542.0,265.13,265.2095,264.5628,264.7121,10542.0
2024-10-31 14:40:00,265.99,266.18,265.84,266.12,7885.0,264.6424,264.8315,264.4932,264.7718,7885.0
2024-10-31 14:50:00,266.12,266.26,266.04,266.17,7726.0,264.7718,264.9111,264.6922,264.8215,7726.0
2024-10-31 15:00:00,266.17,266.17,265.85,266.0,12669.0,264.8215,264.8215,264.5031,264.6524,12669.0
2024-10-31 15:10:00,266.0,266.06,265.82,265.87,9492.0,264.6524,264.7121,264.4733,264.523,9492.0
2024-10-31 15:20:00,265.92,266.85,265.87,266.49,10493.0,264.5728,265.4981,264.523,265.1399,10493.0
2024-10-31 15:30:00,266.5,266.5,265.7,265.71,7889.0,265.1499,265.1499,264.3539,264.3639,7889.0
2024-10-31 15:40:00,265.73,266.2,265.72,266.1,19328.0,264.3838,264.8514,264.3738,264.7519,19328.0
2024-10-31 15:50:00,266.16,266.26,264.88,265.04,101327.0,264.8116,264.9111,263.5381,263.6972,101327.0
2024-11-01 09:30:00,266.46,269.15,265.24,268.22,16297.0,265.1101,267.7864,263.8962,266.8611,16297.0
2024-11-01 09:40:00,268.18,268.36,267.81,268.09,4973.0,266.8213,267.0004,266.4532,266.7318,4973.0
2024-11-01 09:50:00,268.09,268.09,267.02,267.44,6055.0,266.7318,266.7318,265.6672,266.0851,6055.0
2024-11-01 10:00:00,267.44,268.14,267.19,267.98,10651.0,266.0851,266.7815,265.8364,266.6224,10651.0
2024-11-01 10:10:00,268.01,268.01,267.33,267.66,4087.0,266.6522,266.6522,265.9756,266.304,4087.0
2024-11-01 10:20:00,267.78,268.02,267.72,268.02,2291.0,266.4234,266.6622,266.3637,266.6622,2291.0
2024-11-01 10:30:00,268.12,268.51,267.87,268.4,9127.0,266.7616,267.1497,266.5129,267.0402,9127.0
2024-11-01 10:40:00,268.31,268.41,267.67,267.82,4409.0,266.9507,267.0502,266.3139,266.4632,4409.0
2024-11-01 10:50:00,267.88,268.01,267.81,268.0,2694.0,266.5229,266.6522,266.4532,266.6423,2694.0
2024-11-01 11:00:00,268.13,268.13,267.63,267.63,4719.0,266.7716,266.7716,266.2741,266.2741,4719.0
2024-11-01 11:10:00,267.75,268.46,267.75,268.13,6406.0,266.3935,267.0999,266.3935,266.7716,6406.0
2024-11-01 11:20:00,268.14,268.14,267.74,268.0,2815.0,266.7815,266.7815,266.3836,266.6423,2815.0
2024-11-01 11:30:00,267.94,268.0,267.5,267.54,9692.0,266.5826,266.6423,266.1448,266.1846,9692.0
2024-11-01 11:40:00,267.43,267.52,267.14,267.15,2621.0,266.0751,266.1647,265.7866,265.7966,2621.0
2024-11-01 11:50:00,267.04,267.16,266.9,266.9,5179.0,265.6871,265.8065,265.5478,265.5478,5179.0
2024-11-01 12:00:00,266.96,266.96,266.45,266.48,4320.0,265.6075,265.6075,265.1001,265.13,4320.0
2024-11-01 12:10:00,266.56,266.58,266.21,266.21,5216.0,265.2095,265.2294,264.8613,264.8613,5216.0
2024-11-01 12:20:00,266.14,266.3,265.56,265.56,21242.0,264.7917,264.9509,264.2146,264.2146,21242.0
2024-11-01 12:30:00,265.58,266.79,265.45,266.67,22784.0,264.2345,265.4384,264.1052,265.319,22784.0
2024-11-01 12:40:00,266.65,267.09,266.6,266.89,4213.0,265.2991,265.7369,265.2493,265.5379,4213.0
2024-11-01 12:50:00,266.98,267.12,266.73,266.94,7808.0,265.6274,265.7667,265.3787,265.5876,7808.0
2024-11-01 13:00:00,267.03,267.15,266.66,266.72,3735.0,265.6772,265.7966,265.309,265.3687,3735.0
2024-11-01 13:10:00,266.63,266.78,266.45,266.53,3831.0,265.2792,265.4284,265.1001,265.1797,3831.0
2024-11-01 13:20:00,266.59,266.59,266.22,266.36,2450.0,265.2394,265.2394,264.8713,265.0106,2450.0
2024-11-01 13:30:00,266.34,266.34,265.11,265.19,10050.0,264.9907,264.9907,263.7669,263.8465,10050.0
2024-11-01 13:40:00,265.01,265.18,264.72,265.0,6432.0,263.6674,263.8365,263.3789,263.6575,6432.0
2024-11-01 13:50:00,264.93,265.09,264.93,265.06,15442.0,263.5878,263.747,263.5878,263.7171,15442.0
2024-11-01 14:00:00,264.97,265.24,264.57,264.57,11414.0,263.6276,263.8962,263.2296,263.2296,11414.0
2024-11-01 14:10:00,264.63,264.9,264.57,264.57,13317.0,263.2893,263.558,263.2296,263.2296,13317.0
2024-11-01 14:20:00,264.56,264.74,264.11,264.52,27636.0,263.2197,263.3988,262.772,263.1799,27636.0
2024-11-01 14:30:00,264.43,264.8,264.09,264.8,42483.0,263.0903,263.4585,262.7521,263.4585,42483.0
2024-11-01 14:40:00,264.85,265.36,264.83,265.34,19843.0,263.5082,264.0156,263.4883,263.9957,19843.0
2024-11-01 14:50:00,265.36,265.37,264.74,265.18,20834.0,264.0156,264.0256,263.3988,263.8365,20834.0
2024-11-01 15:00:00,264.98,265.03,264.62,264.96,4568.0,263.6376,263.6873,263.2794,263.6177,4568.0
2024-11-01 15:10:00,264.94,265.02,264.72,264.9,10690.0,263.5978,263.6773,263.3789,263.558,10690.0
2024-11-01 15:20:00,264.94,265.12,264.85,264.92,13275.0,263.5978,263.7768,263.5082,263.5779,13275.0
2024-11-01 15:30:00,264.92,265.54,264.76,265.43,12318.0,263.5779,264.1947,263.4187,264.0853,12318.0
2024-11-01 15:40:00,265.58,265.58,264.87,265.11,21906.0,264.2345,264.2345,263.5281,263.7669,21906.0
2024-11-01 15:50:00,265.04,265.15,263.95,263.99,74197.0,263.6972,263.8067,262.6128,262.6526,74197.0
2024-11-04 09:30:00,264.99,266.64,264.77,266.47,14375.0,263.6475,265.2891,263.4286,265.12,14375.0
2024-11-04 09:40:00,265.68,266.68,265.54,266.22,9436.0,264.334,265.3289,264.1947,264.8713,9436.0
2024-11-04 09:50:00,266.19,266.62,265.87,266.41,4001.0,264.8414,265.2692,264.523,265.0603,4001.0
2024-11-04 10:00:00,266.78,267.61,266.69,267.07,10510.0,265.4284,266.2542,265.3389,265.717,10510.0
2024-11-04 10:10:00,267.3,267.58,266.86,266.88,18581.0,265.9458,266.2244,265.508,265.5279,18581.0
2024-11-04 10:20:00,267.16,267.97,267.16,267.93,4108.0,265.8065,266.6124,265.8065,266.5726,4108.0
2024-11-04 10:30:00,268.06,268.21,266.39,266.4,11686.0,266.7019,266.8512,265.0404,265.0504,11686.0
2024-11-04 10:40:00,266.4,267.14,266.24,266.7,6959.0,265.0504,265.7866,264.8912,265.3488,6959.0
2024-11-04 10:50:00,266.36,266.36,265.88,266.18,9222.0,265.0106,265.0106,264.533,264.8315,9222.0
2024-11-04 11:00:00,266.14,266.14,265.68,265.68,720.0,264.7917,264.7917,264.334,264.334,720.0
2024-11-04 11:10:00,265.79,266.15,265.73,265.85,4332.0,264.4434,264.8016,264.3838,264.5031,4332.0
2024-11-04 11:20:00,265.85,265.86,264.86,265.54,44613.0,264.5031,264.5131,263.5182,264.1947,44613.0
2024-11-04 11:30:00,265.59,265.59,264.55,264.81,12250.0,264.2445,264.2445,263.2097,263.4684,12250.0
2024-11-04 11:40:00,264.95,265.08,264.67,264.81,2757.0,263.6077,263.737,263.3291,263.4684,2757.0
2024-11-04 11:50:00,264.75,264.8,264.34,264.8,11854.0,263.4087,263.4585,263.0008,263.4585,11854.0
2024-11-04 12:00:00,264.91,265.17,264.79,264.79,2814.0,263.5679,263.8266,263.4485,263.4485,2814.0
2024-11-04 12:10:00,264.67,265.12,264.59,265.12,4478.0,263.3291,263.7768,263.2495,263.7768,4478.0
2024-11-04 12:20:00,265.13,265.23,264.8,264.86,7679.0,263.7868,263.8863,263.4585,263.5182,7679.0
2024-11-04 12:30:00,264.86,265.16,264.73,264.99,29447.0,263.5182,263.8166,263.3888,263.6475,29447.0
2024-11-04 12:40:00,264.91,264.99,264.79,264.91,1100.0,263.5679,263.6475,263.4485,263.5679,1100.0
2024-11-04 12:50:00,264.96,265.3,264.81,264.92,13988.0,263.6177,263.9559,263.4684,263.5779,13988.0
2024-11-04 13:00:00,264.9,264.95,263.99,264.18,5302.0,263.558,263.6077,262.6526,262.8416,5302.0
2024-11-04 13:10:00,264.07,264.77,264.07,264.66,11283.0,262.7322,263.4286,262.7322,263.3192,11283.0
2024-11-04 13:20:00,264.82,265.01,264.73,264.73,3460.0,263.4784,263.6674,263.3888,263.3888,3460.0
2024-11-04 13:30:00,264.73,265.13,264.65,265.13,5241.0,263.3888,263.7868,263.3092,263.7868,5241.0
2024-11-04 13:40:00,265.04,265.16,264.89,265.15,8078.0,263.6972,263.8166,263.548,263.8067,8078.0
2024-11-04 13:50:00,265.15,265.15,264.72,264.72,2937.0,263.8067,263.8067,263.3789,263.3789,2937.0
2024-11-04 14:00:00,264.78,265.06,264.76,264.81,10253.0,263.4386,263.7171,263.4187,263.4684,10253.0
2024-11-04 14:10:00,264.79,264.95,264.77,264.87,904.0,263.4485,263.6077,263.4286,263.5281,904.0
2024-11-04 14:20:00,264.85,264.96,264.66,264.71,3624.0,263.5082,263.6177,263.3192,263.3689,3624.0
2024-11-04 14:30:00,264.67,265.23,264.67,265.18,7480.0,263.3291,263.8863,263.3291,263.8365,7480.0
2024-11-04 14:40:00,265.15,265.18,264.88,264.9,9445.0,263.8067,263.8365,263.5381,263.558,9445.0
2024-11-04 14:50:00,264.93,265.16,264.73,264.82,9449.0,263.5878,263.8166,263.3888,263.4784,9449.0
2024-11-04 15:00:00,264.62,264.97,264.62,264.88,2292.0,263.2794,263.6276,263.2794,263.5381,2292.0
2024-11-04 15:10:00,264.8,265.16,264.63,265.08,4327.0,263.4585,263.8166,263.2893,263.737,4327.0
2024-11-04 15:20:00,265.08,265.29,264.96,264.97,27173.0,263.737,263.946,263.6177,263.6276,27173.0
2024-11-04 15:30:00,264.94,264.95,264.27,264.3,12050.0,263.5978,263.6077,262.9311,262.961,12050.0
2024-11-04 15:40:00,264.3,264.48,264.14,264.37,13351.0,262.961,263.1401,262.8018,263.0306,13351.0
2024-11-04 15:50:00,264.44,264.62,264.21,264.6,92159.0,263.1003,263.2794,262.8715,263.2595,92159.0
2024-11-05 09:30:00,264.63,266.03,264.63,265.65,4825.0,263.2893,264.6822,263.2893,264.3042,4825.0
2024-11-05 09:40:00,266.16,266.28,265.37,266.28,5343.0,264.8116,264.931,264.0256,264.931,5343.0
2024-11-05 09:50:00,266.28,267.06,266.07,266.83,14206.0,264.931,265.707,264.722,265.4782,14206.0
2024-11-05 10:00:00,266.86,267.41,266.35,267.41,24429.0,265.508,266.0552,265.0006,266.0552,24429.0
2024-11-05 10:10:00,267.4,267.4,266.28,266.57,7623.0,266.0453,266.0453,264.931,265.2195,7623.0
2024-11-05 10:20:00,266.61,267.32,266.61,266.95,6134.0,265.2593,265.9657,265.2593,265.5976,6134.0
2024-11-05 10:30:00,266.98,267.22,266.65,266.76,3318.0,265.6274,265.8662,265.2991,265.4085,3318.0
2024-11-05 10:40:00,266.85,266.99,266.59,266.75,4137.0,265.4981,265.6374,265.2394,265.3986,4137.0
2024-11-05 10:50:00,266.68,266.68,265.9,265.9,2545.0,265.3289,265.3289,264.5529,264.5529,2545.0
2024-11-05 11:00:00,266.07,266.57,265.55,266.57,10118.0,264.722,265.2195,264.2047,265.2195,10118.0
2024-11-05 11:10:00,266.64,266.68,266.06,266.68,5894.0,265.2891,265.3289,264.7121,265.3289,5894.0
2024-11-05 11:20:00,266.59,267.07,266.58,267.0,4317.0,265.2394,265.717,265.2294,265.6473,4317.0
2024-11-05 11:30:00,267.02,267.33,266.85,267.0,6548.0,265.6672,265.9756,265.4981,265.6473,6548.0
2024-11-05 11:40:00,266.92,267.23,266.89,267.21,2673.0,265.5677,265.8762,265.5379,265.8563,2673.0
2024-11-05 11:50:00,267.26,267.58,267.07,267.17,11548.0,265.906,266.2244,265.717,265.8165,11548.0
2024-11-05 12:00:00,267.26,267.3,266.93,267.06,12274.0,265.906,265.9458,265.5777,265.707,12274.0
2024-11-05 12:10:00,266.9,267.3,266.86,267.04,21007.0,265.5478,265.9458,265.508,265.6871,21007.0
2024-11-05 12:20:00,267.02,267.66,266.94,267.43,10141.0,265.6672,266.304,265.5876,266.0751,10141.0
2024-11-05 12:30:00,267.43,268.01,267.31,268.01,18186.0,266.0751,266.6522,265.9557,266.6522,18186.0
2024-11-05 12:40:00,268.08,268.25,267.89,268.12,4647.0,266.7218,266.891,266.5328,266.7616,4647.0
2024-11-05 12:50:00,268.04,268.34,267.75,267.75,9681.0,266.682,266.9805,266.3935,266.3935,9681.0
2024-11-05 13:00:00,268.05,268.15,267.88,267.89,2051.0,266.692,266.7915,266.5229,266.5328,2051.0
2024-11-05 13:10:00,267.86,267.86,267.54,267.74,2431.0,266.503,266.503,266.1846,266.3836,2431.0
2024-11-05 13:20:00,267.82,268.19,267.82,268.04,2381.0,266.4632,266.8313,266.4632,266.682,2381.0
2024-11-05 13:30:00,268.1,268.25,267.83,267.83,2668.0,266.7417,266.891,266.4731,266.4731,2668.0
2024-11-05 13:40:00,268.05,268.12,268.02,268.02,698.0,266.692,266.7616,266.6622,266.6622,698.0
2024-11-05 13:50:00,268.04,268.77,268.03,268.77,13999.0,266.682,267.4084,266.6721,267.4084,13999.0
2024-11-05 14:00:00,268.9,269.15,268.85,269.09,2965.0,267.5377,267.7864,267.4879,267.7267,2965.0
2024-11-05 14:10:00,269.05,269.1,268.79,268.91,5318.0,267.6869,267.7367,267.4282,267.5476,5318.0
2024-11-05 14:20:00,269.0,269.1,268.79,268.79,5916.0,267.6372,267.7367,267.4282,267.4282,5916.0
2024-11-05 14:30:00,268.81,269.12,268.69,268.88,7241.0,267.4481,267.7566,267.3288,267.5178,7241.0
2024-11-05 14:40:00,269.01,269.39,268.96,269.29,3647.0,267.6471,268.0252,267.5974,267.9257,3647.0
2024-11-05 14:50:00,269.24,269.29,268.56,268.72,6125.0,267.876,267.9257,267.1994,267.3586,6125.0
2024-11-05 15:00:00,268.61,269.24,268.61,269.24,10165.0,267.2492,267.876,267.2492,267.876,10165.0
2024-11-05 15:10:00,269.24,269.55,269.08,269.52,23969.0,267.876,268.1844,267.7168,268.1546,23969.0
2024-11-05 15:20:00,269.76,269.93,269.49,269.77,11972.0,268.3933,268.5625,268.1247,268.4033,11972.0
2024-11-05 15:30:00,269.69,269.83,269.39,269.49,8729.0,268.3237,268.463,268.0252,268.1247,8729.0
2024-11-05 15:40:00,269.4,269.69,269.27,269.43,29370.0,268.0352,268.3237,267.9058,268.065,29370.0
2024-11-05 15:50:00,269.51,269.73,269.23,269.53,108016.0,268.1446,268.3635,267.866,268.1645,108016.0
2024-11-06 09:30:00,273.39,275.66,263.0,263.22,37522.0,272.0049,274.2634,261.6676,261.8865,37522.0
2024-11-06 09:40:00,263.22,263.22,259.14,260.56,67445.0,261.8865,261.8865,257.8271,259.2399,67445.0
2024-11-06 09:50:00,260.42,261.2,258.05,259.15,73807.0,259.1007,259.8767,256.7427,257.8371,73807.0
2024-11-06 10:00:00,259.84,262.46,259.34,261.43,46837.0,258.5236,261.1303,258.0261,260.1055,46837.0
2024-11-06 10:10:00,261.33,262.81,260.11,260.12,26021.0,260.006,261.4785,258.7922,258.8022,26021.0
2024-11-06 10:20:00,260.12,260.22,257.77,259.02,25329.0,258.8022,258.9017,256.4641,257.7077,25329.0
2024-11-06 10:30:00,258.72,259.17,257.69,258.16,49804.0,257.4093,257.857,256.3845,256.8521,49804.0
2024-11-06 10:40:00,258.45,259.0,257.8,258.4,30243.0,257.1406,257.6878,256.4939,257.0909,30243.0
2024-11-06 10:50:00,258.14,258.63,257.59,258.42,22436.0,256.8322,257.3197,256.285,257.1108,22436.0
2024-11-06 11:00:00,258.44,258.7,258.0,258.25,30196.0,257.1307,257.3894,256.6929,256.9416,30196.0
2024-11-06 11:10:00,258.5,259.59,257.77,257.78,22567.0,257.1904,258.2749,256.4641,256.474,22567.0
2024-11-06 11:20:00,258.03,258.03,256.41,257.39,51602.0,256.7228,256.7228,255.111,256.086,51602.0
2024-11-06 11:30:00,257.65,258.29,257.59,257.98,13707.0,256.3447,256.9814,256.285,256.673,13707.0
2024-11-06 11:40:00,257.83,258.56,257.41,257.41,24463.0,256.5238,257.2501,256.1059,256.1059,24463.0
2024-11-06 11:50:00,257.6,257.84,257.17,257.44,34756.0,256.2949,256.5337,255.8671,256.1358,34756.0
2024-11-06 12:00:00,257.42,257.59,256.89,257.59,17590.0,256.1159,256.285,255.5885,256.285,17590.0
2024-11-06 12:10:00,257.59,259.49,257.45,258.48,32133.0,256.285,258.1754,256.1457,257.1705,32133.0
2024-11-06 12:20:00,258.5,260.52,258.25,260.51,92591.0,257.1904,259.2001,256.9416,259.1902,92591.0
2024-11-06 12:30:00,260.52,262.06,260.52,262.06,12274.0,259.2001,260.7323,259.2001,260.7323,12274.0
2024-11-06 12:40:00,262.15,262.92,261.6,262.03,10287.0,260.8219,261.588,260.2747,260.7025,10287.0
2024-11-06 12:50:00,261.61,261.7,260.0,260.86,13926.0,260.2846,260.3742,258.6828,259.5384,13926.0
2024-11-06 13:00:00,261.07,263.29,260.99,263.12,24858.0,259.7474,261.9561,259.6678,261.787,24858.0
2024-11-06 13:10:00,263.13,264.12,263.13,263.88,42686.0,261.7969,262.7819,261.7969,262.5431,42686.0
2024-11-06 13:20:00,264.23,265.08,263.84,264.83,61734.0,262.8914,263.737,262.5033,263.4883,61734.0
2024-11-06 13:30:00,265.14,265.24,263.4,263.4,11924.0,263.7967,263.8962,262.0656,262.0656,11924.0
2024-11-06 13:40:00,263.18,263.33,262.72,262.72,10447.0,261.8467,261.9959,261.389,261.389,10447.0
2024-11-06 13:50:00,262.8,262.8,262.31,262.31,5645.0,261.4686,261.4686,260.9811,260.9811,5645.0
2024-11-06 14:00:00,262.28,263.14,262.28,262.98,12716.0,260.9512,261.8069,260.9512,261.6477,12716.0
2024-11-06 14:10:00,262.98,264.21,262.71,264.21,75030.0,261.6477,262.8715,261.3791,262.8715,75030.0
2024-11-06 14:20:00,264.24,265.84,264.23,264.57,31588.0,262.9013,264.4932,262.8914,263.2296,31588.0
2024-11-06 14:30:00,264.57,264.78,263.82,263.91,15120.0,263.2296,263.4386,262.4834,262.573,15120.0
2024-11-06 14:40:00,263.87,264.4,263.61,264.2,23634.0,262.5332,263.0605,262.2745,262.8615,23634.0
2024-11-06 14:50:00,264.37,264.37,263.59,264.22,14316.0,263.0306,263.0306,262.2546,262.8814,14316.0
2024-11-06 15:00:00,264.07,264.46,263.74,264.45,12804.0,262.7322,263.1202,262.4038,263.1102,12804.0
2024-11-06 15:10:00,264.5,264.85,264.49,264.64,14321.0,263.16,263.5082,263.15,263.2993,14321.0
2024-11-06 15:20:00,264.78,265.01,263.97,264.19,37652.0,263.4386,263.6674,262.6327,262.8516,37652.0
2024-11-06 15:30:00,264.19,264.39,263.41,263.48,40328.0,262.8516,263.0505,262.0755,262.1452,40328.0
2024-11-06 15:40:00,263.41,263.57,262.72,263.51,98657.0,262.0755,262.2347,261.389,262.175,98657.0
2024-11-06 15:50:00,263.59,265.24,263.53,264.21,206135.0,262.2546,263.8962,262.1949,262.8715,206135.0
2024-11-07 09:30:00,267.97,270.36,265.14,270.26,18920.0,266.6124,268.9903,263.7967,268.8908,18920.0
2024-11-07 09:40:00,269.84,270.93,268.68,269.09,15639.0,268.4729,269.5574,267.3188,267.7267,15639.0
2024-11-07 09:50:00,269.1,269.82,268.54,268.54,13989.0,267.7367,268.453,267.1795,267.1795,13989.0
2024-11-07 10:00:00,268.83,270.03,268.62,269.7,22480.0,267.468,268.662,267.2591,268.3336,22480.0
2024-11-07 10:10:00,269.87,270.24,267.5,267.61,16087.0,268.5028,268.8709,266.1448,266.2542,16087.0
2024-11-07 10:20:00,267.26,268.67,266.72,268.25,14392.0,265.906,267.3089,265.3687,266.891,14392.0
2024-11-07 10:30:00,268.18,268.71,267.93,268.43,12073.0,266.8213,267.3487,266.5726,267.0701,12073.0
2024-11-07 10:40:00,268.7,268.86,268.41,268.76,3533.0,267.3387,267.4979,267.0502,267.3984,3533.0
2024-11-07 10:50:00,268.59,268.59,267.93,268.16,30308.0,267.2293,267.2293,266.5726,266.8014,30308.0
2024-11-07 11:00:00,268.16,268.48,268.01,268.23,17940.0,266.8014,267.1198,266.6522,266.8711,17940.0
2024-11-07 11:10:00,268.37,268.54,268.08,268.45,17641.0,267.0104,267.1795,266.7218,267.09,17641.0
2024-11-07 11:20:00,268.66,268.71,267.48,267.48,10327.0,267.2989,267.3487,266.1249,266.1249,10327.0
2024-11-07 11:30:00,267.46,268.05,267.42,268.0,5007.0,266.105,266.692,266.0652,266.6423,5007.0
2024-11-07 11:40:00,268.0,268.07,267.34,267.5,5613.0,266.6423,266.7119,265.9856,266.1448,5613.0
2024-11-07 11:50:00,267.5,267.8,267.48,267.68,4088.0,266.1448,266.4433,266.1249,266.3239,4088.0
2024-11-07 12:00:00,267.68,267.87,267.19,267.31,11944.0,266.3239,266.5129,265.8364,265.9557,11944.0
2024-11-07 12:10:00,267.36,267.65,267.12,267.65,20593.0,266.0055,266.294,265.7667,266.294,20593.0
2024-11-07 12:20:00,267.69,268.79,267.69,268.6,8383.0,266.3338,267.4282,266.3338,267.2392,8383.0
2024-11-07 12:30:00,268.65,268.96,268.59,268.8,5040.0,267.289,267.5974,267.2293,267.4382,5040.0
2024-11-07 12:40:00,268.81,269.18,268.69,268.99,9289.0,267.4481,267.8163,267.3288,267.6272,9289.0
2024-11-07 12:50:00,268.96,269.08,268.23,268.31,12311.0,267.5974,267.7168,266.8711,266.9507,12311.0
2024-11-07 13:00:00,268.3,268.44,268.17,268.41,6021.0,266.9407,267.08,266.8114,267.0502,6021.0
2024-11-07 13:10:00,268.38,268.62,268.3,268.62,6331.0,267.0203,267.2591,266.9407,267.2591,6331.0
2024-11-07 13:20:00,268.57,268.65,268.46,268.49,2416.0,267.2094,267.289,267.0999,267.1298,2416.0
2024-11-07 13:30:00,268.54,269.71,268.01,269.71,44117.0,267.1795,268.3436,266.6522,268.3436,44117.0
2024-11-07 13:40:00,269.47,269.63,269.03,269.05,2868.0,268.1048,268.264,267.667,267.6869,2868.0
2024-11-07 13:50:00,269.03,269.11,268.87,268.88,3794.0,267.667,267.7466,267.5078,267.5178,3794.0
2024-11-07 14:00:00,269.03,269.45,268.52,268.7,6867.0,267.667,268.0849,267.1596,267.3387,6867.0
2024-11-07 14:10:00,268.7,268.93,268.54,268.73,9551.0,267.3387,267.5675,267.1795,267.3686,9551.0
2024-11-07 14:20:00,268.87,268.87,268.47,268.62,5013.0,267.5078,267.5078,267.1099,267.2591,5013.0
2024-11-07 14:30:00,268.6,269.32,268.44,268.99,7776.0,267.2392,267.9556,267.08,267.6272,7776.0
2024-11-07 14:40:00,268.99,269.53,268.65,269.25,8707.0,267.6272,268.1645,267.289,267.8859,8707.0
2024-11-07 14:50:00,269.25,269.62,269.15,269.49,4558.0,267.8859,268.254,267.7864,268.1247,4558.0
2024-11-07 15:00:00,269.6,269.6,268.75,268.94,9418.0,268.2341,268.2341,267.3885,267.5775,9418.0
2024-11-07 15:10:00,268.94,269.81,268.94,269.67,5309.0,267.5775,268.4431,267.5775,268.3038,5309.0
2024-11-07 15:20:00,269.68,269.77,269.32,269.59,6564.0,268.3137,268.4033,267.9556,268.2242,6564.0
2024-11-07 15:30:00,269.59,270.18,269.08,269.15,13991.0,268.2242,268.8112,267.7168,267.7864,13991.0
2024-11-07 15:40:00,269.16,269.68,269.07,269.25,15928.0,267.7964,268.3137,267.7068,267.8859,15928.0
2024-11-07 15:50:00,269.24,269.57,268.97,269.51,74888.0,267.876,268.2043,267.6073,268.1446,74888.0
2024-11-08 09:30:00,268.86,271.0,268.86,269.41,7215.0,267.4979,269.6271,267.4979,268.0451,7215.0
2024-11-08 09:40:00,269.42,270.29,269.41,270.25,4900.0,268.0551,268.9207,268.0451,268.8809,4900.0
2024-11-08 09:50:00,270.25,270.57,270.14,270.48,2934.0,268.8809,269.1992,268.7714,269.1097,2934.0
2024-11-08 10:00:00,270.52,270.52,269.58,269.84,3325.0,269.1495,269.1495,268.2142,268.4729,3325.0
2024-11-08 10:10:00,269.91,271.38,269.89,271.29,6216.0,268.5426,270.0051,268.5227,269.9156,6216.0
2024-11-08 10:20:00,271.28,272.38,271.28,272.38,3461.0,269.9056,271.0001,269.9056,271.0001,3461.0
2024-11-08 10:30:00,272.42,273.28,272.07,273.06,2499.0,271.0399,271.8955,270.6916,271.6766,2499.0
2024-11-08 10:40:00,273.3,273.47,272.93,272.93,6426.0,271.9154,272.0845,271.5473,271.5473,6426.0
2024-11-08 10:50:00,273.1,273.1,272.13,272.21,4962.0,271.7164,271.7164,270.7513,270.8309,4962.0
2024-11-08 11:00:00,272.47,272.74,272.22,272.23,4766.0,271.0896,271.3582,270.8409,270.8508,4766.0
2024-11-08 11:10:00,272.26,272.27,271.41,271.98,13892.0,270.8807,270.8906,270.035,270.6021,13892.0
2024-11-08 11:20:00,271.97,271.98,271.25,271.25,1583.0,270.5921,270.6021,269.8758,269.8758,1583.0
2024-11-08 11:30:00,271.35,271.45,270.93,271.32,2399.0,269.9753,270.0748,269.5574,269.9454,2399.0
2024-11-08 11:40:00,271.31,271.92,271.3,271.79,8442.0,269.9355,270.5424,269.9255,270.4131,8442.0
2024-11-08 11:50:00,271.93,271.93,271.3,271.45,2389.0,270.5523,270.5523,269.9255,270.0748,2389.0
2024-11-08 12:00:00,271.21,271.21,270.57,270.63,3100.0,269.836,269.836,269.1992,269.2589,3100.0
2024-11-08 12:10:00,270.83,271.03,270.78,271.03,1330.0,269.4579,269.6569,269.4082,269.6569,1330.0
2024-11-08 12:20:00,271.18,271.43,271.11,271.23,4189.0,269.8061,270.0549,269.7365,269.8559,4189.0
2024-11-08 12:30:00,271.33,271.53,271.13,271.52,5203.0,269.9554,270.1544,269.7564,270.1444,5203.0
2024-11-08 12:40:00,271.41,271.54,271.34,271.46,4419.0,270.035,270.1643,269.9653,270.0847,4419.0
2024-11-08 12:50:00,271.49,272.04,271.42,272.04,2963.0,270.1146,270.6618,270.0449,270.6618,2963.0
2024-11-08 13:00:00,271.89,271.92,271.61,271.71,1915.0,270.5125,270.5424,270.234,270.3335,1915.0
2024-11-08 13:10:00,271.61,271.84,271.52,271.6,4606.0,270.234,270.4628,270.1444,270.224,4606.0
2024-11-08 13:20:00,271.75,271.75,271.52,271.65,1233.0,270.3733,270.3733,270.1444,270.2738,1233.0
2024-11-08 13:30:00,271.72,272.02,271.42,272.01,3000.0,270.3434,270.6419,270.0449,270.6319,3000.0
2024-11-08 13:40:00,272.03,272.14,271.88,272.03,3604.0,270.6518,270.7613,270.5026,270.6518,3604.0
2024-11-08 13:50:00,272.03,272.04,271.39,271.79,4977.0,270.6518,270.6618,270.0151,270.4131,4977.0
2024-11-08 14:00:00,271.75,271.98,271.75,271.94,2611.0,270.3733,270.6021,270.3733,270.5623,2611.0
2024-11-08 14:10:00,271.93,271.94,271.88,271.9,700.0,270.5523,270.5623,270.5026,270.5225,700.0
2024-11-08 14:20:00,271.81,271.81,271.46,271.57,3167.0,270.4329,270.4329,270.0847,270.1942,3167.0
2024-11-08 14:30:00,271.57,271.78,271.57,271.7,3822.0,270.1942,270.4031,270.1942,270.3235,3822.0
2024-11-08 14:40:00,271.86,271.99,271.72,271.86,1432.0,270.4827,270.612,270.3434,270.4827,1432.0
2024-11-08 14:50:00,271.78,271.83,271.65,271.75,4502.0,270.4031,270.4528,270.2738,270.3733,4502.0
2024-11-08 15:00:00,271.61,271.89,271.48,271.84,2738.0,270.234,270.5125,270.1046,270.4628,2738.0
2024-11-08 15:10:00,271.81,271.89,271.58,271.84,4731.0,270.4329,270.5125,270.2041,270.4628,4731.0
2024-11-08 15:20:00,271.97,271.97,271.67,271.68,2503.0,270.5921,270.5921,270.2937,270.3036,2503.0
2024-11-08 15:30:00,271.66,271.76,271.45,271.63,7574.0,270.2837,270.3832,270.0748,270.2539,7574.0
2024-11-08 15:40:00,271.49,271.73,271.23,271.31,10843.0,270.1146,270.3534,269.8559,269.9355,10843.0
2024-11-08 15:50:00,271.15,271.28,270.74,271.23,70151.0,269.7763,269.9056,269.3684,269.8559,70151.0
2024-11-11 09:30:00,271.87,273.06,271.86,272.13,6877.0,270.4926,271.6766,270.4827,270.7513,6877.0
2024-11-11 09:40:00,272.02,272.03,271.85,271.85,1276.0,270.6419,270.6518,270.4727,270.4727,1276.0
2024-11-11 09:50:00,272.28,273.08,272.27,273.0,4116.0,270.9006,271.6965,270.8906,271.6169,4116.0
2024-11-11 10:00:00,272.93,273.14,271.42,271.43,6035.0,271.5473,271.7562,270.0449,270.0549,6035.0
2024-11-11 10:10:00,271.28,271.62,270.59,270.79,2470.0,269.9056,270.2439,269.2191,269.4181,2470.0
2024-11-11 10:20:00,270.72,272.04,270.71,271.83,6092.0,269.3485,270.6618,269.3385,270.4528,6092.0
2024-11-11 10:30:00,272.02,272.06,271.85,272.06,1797.0,270.6419,270.6817,270.4727,270.6817,1797.0
2024-11-11 10:40:00,272.06,272.27,271.8,272.27,4208.0,270.6817,270.8906,270.423,270.8906,4208.0
2024-11-11 10:50:00,272.36,272.94,272.36,272.94,2113.0,270.9802,271.5572,270.9802,271.5572,2113.0
2024-11-11 11:00:00,272.78,272.88,272.28,272.39,5363.0,271.398,271.4975,270.9006,271.01,5363.0
2024-11-11 11:10:00,272.36,272.36,272.26,272.34,1390.0,270.9802,270.9802,270.8807,270.9603,1390.0
2024-11-11 11:20:00,272.34,272.75,272.34,272.66,3132.0,270.9603,271.3682,270.9603,271.2786,3132.0
2024-11-11 11:30:00,272.54,272.56,272.39,272.51,2425.0,271.1593,271.1791,271.01,271.1294,2425.0
2024-11-11 11:40:00,272.55,272.57,272.44,272.57,1012.0,271.1692,271.1891,271.0598,271.1891,1012.0
2024-11-11 11:50:00,272.6,272.96,272.33,272.49,4675.0,271.2189,271.5771,270.9503,271.1095,4675.0
2024-11-11 12:00:00,272.34,272.88,272.34,272.58,3622.0,270.9603,271.4975,270.9603,271.199,3622.0
2024-11-11 12:10:00,272.56,272.78,272.43,272.74,2535.0,271.1791,271.398,271.0498,271.3582,2535.0
2024-11-11 12:20:00,272.75,272.93,272.41,272.59,11878.0,271.3682,271.5473,271.0299,271.209,11878.0
2024-11-11 12:30:00,272.61,272.72,272.48,272.72,1221.0,271.2289,271.3383,271.0996,271.3383,1221.0
2024-11-11 12:40:00,272.61,272.61,272.15,272.26,6524.0,271.2289,271.2289,270.7712,270.8807,6524.0
2024-11-11 12:50:00,272.25,272.29,272.18,272.25,6345.0,270.8707,270.9105,270.8011,270.8707,6345.0
2024-11-11 13:00:00,272.25,272.25,271.43,271.8,16170.0,270.8707,270.8707,270.0549,270.423,16170.0
2024-11-11 13:10:00,271.82,271.82,271.4,271.65,4202.0,270.4429,270.4429,270.025,270.2738,4202.0
2024-11-11 13:20:00,271.53,271.71,271.43,271.63,4489.0,270.1544,270.3335,270.0549,270.2539,4489.0
2024-11-11 13:30:00,271.79,271.82,271.4,271.4,2474.0,270.4131,270.4429,270.025,270.025,2474.0
2024-11-11 13:40:00,271.47,271.59,271.36,271.37,3760.0,270.0947,270.2141,269.9852,269.9952,3760.0
2024-11-11 13:50:00,271.48,271.49,271.0,271.14,2864.0,270.1046,270.1146,269.6271,269.7663,2864.0
2024-11-11 14:00:00,271.0,271.0,270.41,270.6,3739.0,269.6271,269.6271,269.04,269.2291,3739.0
2024-11-11 14:10:00,270.43,270.65,270.38,270.4,3907.0,269.0599,269.2788,269.0102,269.0301,3907.0
2024-11-11 14:20:00,270.54,270.54,269.99,270.05,8528.0,269.1694,269.1694,268.6222,268.6819,8528.0
2024-11-11 14:30:00,270.0,270.21,269.9,270.08,5029.0,268.6321,268.8411,268.5326,268.7117,5029.0
2024-11-11 14:40:00,270.15,270.16,269.62,269.76,4240.0,268.7814,268.7913,268.254,268.3933,4240.0
2024-11-11 14:50:00,269.82,270.07,269.67,270.01,6759.0,268.453,268.7018,268.3038,268.6421,6759.0
2024-11-11 15:00:00,269.93,270.23,269.9,270.21,4162.0,268.5625,268.861,268.5326,268.8411,4162.0
2024-11-11 15:10:00,270.24,270.24,269.73,269.85,4313.0,268.8709,268.8709,268.3635,268.4829,4313.0
2024-11-11 15:20:00,269.81,270.0,269.71,269.83,5680.0,268.4431,268.6321,268.3436,268.463,5680.0
2024-11-11 15:30:00,269.86,270.39,269.67,270.38,12405.0,268.4928,269.0201,268.3038,269.0102,12405.0
2024-11-11 15:40:00,270.39,270.59,270.29,270.29,15686.0,269.0201,269.2191,268.9207,268.9207,15686.0
2024-11-11 15:50:00,270.29,271.2,270.29,271.11,96731.0,268.9207,269.826,268.9207,269.7365,96731.0
2024-11-12 09:30:00,270.2,270.83,268.99,269.79,10474.0,268.8311,269.4579,267.6272,268.4232,10474.0
2024-11-12 09:40:00,269.79,270.23,269.73,269.74,2419.0,268.4232,268.861,268.3635,268.3734,2419.0
2024-11-12 09:50:00,269.74,269.74,268.62,268.63,2774.0,268.3734,268.3734,267.2591,267.2691,2774.0
2024-11-12 10:00:00,268.63,268.81,267.65,268.06,8325.0,267.2691,267.4481,266.294,266.7019,8325.0
2024-11-12 10:10:00,268.25,268.95,268.24,268.66,4204.0,266.891,267.5874,266.881,267.2989,4204.0
2024-11-12 10:20:00,268.59,268.59,267.07,267.33,9261.0,267.2293,267.2293,265.717,265.9756,9261.0
2024-11-12 10:30:00,267.13,267.97,266.91,267.97,7728.0,265.7767,266.6124,265.5578,266.6124,7728.0
2024-11-12 10:40:00,268.14,268.14,267.58,267.65,2950.0,266.7815,266.7815,266.2244,266.294,2950.0
2024-11-12 10:50:00,267.73,267.79,267.23,267.4,5521.0,266.3736,266.4333,265.8762,266.0453,5521.0
2024-11-12 11:00:00,267.19,267.28,266.76,266.94,8634.0,265.8364,265.9259,265.4085,265.5876,8634.0
2024-11-12 11:10:00,266.95,267.43,266.87,267.32,4248.0,265.5976,266.0751,265.518,265.9657,4248.0
2024-11-12 11:20:00,267.28,267.28,266.63,266.86,4866.0,265.9259,265.9259,265.2792,265.508,4866.0
2024-11-12 11:30:00,266.91,267.01,265.82,265.94,5708.0,265.5578,265.6573,264.4733,264.5927,5708.0
2024-11-12 11:40:00,266.11,266.65,266.1,266.59,7605.0,264.7618,265.2991,264.7519,265.2394,7605.0
2024-11-12 11:50:00,266.77,267.0,266.55,266.75,5310.0,265.4185,265.6473,265.1996,265.3986,5310.0
2024-11-12 12:00:00,266.78,266.78,266.01,266.42,28616.0,265.4284,265.4284,264.6623,265.0703,28616.0
2024-11-12 12:10:00,266.44,266.85,266.3,266.8,11605.0,265.0902,265.4981,264.9509,265.4483,11605.0
2024-11-12 12:20:00,266.85,267.41,266.69,267.41,7842.0,265.4981,266.0552,265.3389,266.0552,7842.0
2024-11-12 12:30:00,267.44,267.55,267.27,267.49,8147.0,266.0851,266.1945,265.916,266.1348,8147.0
2024-11-12 12:40:00,267.55,267.55,266.63,266.92,23450.0,266.1945,266.1945,265.2792,265.5677,23450.0
2024-11-12 12:50:00,266.91,267.0,266.33,266.57,34397.0,265.5578,265.6473,264.9807,265.2195,34397.0
2024-11-12 13:00:00,266.51,267.53,266.51,267.53,3754.0,265.1598,266.1746,265.1598,266.1746,3754.0
2024-11-12 13:10:00,267.43,267.44,267.16,267.32,8852.0,266.0751,266.0851,265.8065,265.9657,8852.0
2024-11-12 13:20:00,267.33,267.52,267.25,267.3,5492.0,265.9756,266.1647,265.8961,265.9458,5492.0
2024-11-12 13:30:00,267.22,267.6,267.2,267.51,4652.0,265.8662,266.2443,265.8463,266.1547,4652.0
2024-11-12 13:40:00,267.51,268.35,267.47,268.06,7625.0,266.1547,266.9905,266.1149,266.7019,7625.0
2024-11-12 13:50:00,267.98,268.66,267.98,268.52,8956.0,266.6224,267.2989,266.6224,267.1596,8956.0
2024-11-12 14:00:00,268.52,268.65,268.24,268.65,2712.0,267.1596,267.289,266.881,267.289,2712.0
2024-11-12 14:10:00,268.59,268.84,268.37,268.63,4722.0,267.2293,267.478,267.0104,267.2691,4722.0
2024-11-12 14:20:00,268.79,269.42,268.62,268.84,16636.0,267.4282,268.0551,267.2591,267.478,16636.0
2024-11-12 14:30:00,268.82,268.83,268.38,268.55,5567.0,267.4581,267.468,267.0203,267.1895,5567.0
2024-11-12 14:40:00,268.55,268.6,268.26,268.56,3223.0,267.1895,267.2392,266.9009,267.1994,3223.0
2024-11-12 14:50:00,268.59,268.71,268.36,268.52,5014.0,267.2293,267.3487,267.0004,267.1596,5014.0
2024-11-12 15:00:00,268.45,268.89,268.45,268.75,6649.0,267.09,267.5277,267.09,267.3885,6649.0
2024-11-12 15:10:00,268.79,268.85,268.18,268.29,9635.0,267.4282,267.4879,266.8213,266.9308,9635.0
2024-11-12 15:20:00,268.49,268.56,267.96,268.41,11097.0,267.1298,267.1994,266.6025,267.0502,11097.0
2024-11-12 15:30:00,268.28,268.33,267.99,268.08,7328.0,266.9208,266.9706,266.6323,266.7218,7328.0
2024-11-12 15:40:00,268.03,268.24,267.83,267.83,14881.0,266.6721,266.881,266.4731,266.4731,14881.0
2024-11-12 15:50:00,267.99,268.1,267.15,267.76,57684.0,266.6323,266.7417,265.7966,266.4035,57684.0
2024-11-13 09:30:00,269.03,269.62,268.01,269.62,8493.0,267.667,268.254,266.6522,268.254,8493.0
2024-11-13 09:40:00,269.61,270.72,269.6,270.44,5411.0,268.2441,269.3485,268.2341,269.0699,5411.0
2024-11-13 09:50:00,270.62,270.62,269.94,270.43,4989.0,269.249,269.249,268.5724,269.0599,4989.0
2024-11-13 10:00:00,270.35,270.54,268.49,268.81,5686.0,268.9803,269.1694,267.1298,267.4481,5686.0
2024-11-13 10:10:00,269.08,269.5,268.88,268.88,1007.0,267.7168,268.1347,267.5178,267.5178,1007.0
2024-11-13 10:20:00,269.6,269.74,269.46,269.69,1759.0,268.2341,268.3734,268.0949,268.3237,1759.0
2024-11-13 10:30:00,269.46,269.89,269.33,269.72,6099.0,268.0949,268.5227,267.9655,268.3535,6099.0
2024-11-13 10:40:00,269.72,269.72,268.22,268.32,15215.0,268.3535,268.3535,266.8611,266.9606,15215.0
2024-11-13 10:50:00,268.21,268.72,268.21,268.67,6176.0,266.8512,267.3586,266.8512,267.3089,6176.0
2024-11-13 11:00:00,268.68,268.86,268.29,268.8,3553.0,267.3188,267.4979,266.9308,267.4382,3553.0
2024-11-13 11:10:00,268.81,268.82,268.55,268.55,4816.0,267.4481,267.4581,267.1895,267.1895,4816.0
2024-11-13 11:20:00,268.46,268.55,267.86,267.97,2285.0,267.0999,267.1895,266.503,266.6124,2285.0
2024-11-13 11:30:00,268.0,268.18,267.71,267.71,2564.0,266.6423,266.8213,266.3537,266.3537,2564.0
2024-11-13 11:40:00,267.88,267.97,267.6,267.97,2074.0,266.5229,266.6124,266.2443,266.6124,2074.0
2024-11-13 11:50:00,267.99,268.04,267.77,268.04,14650.0,266.6323,266.682,266.4134,266.682,14650.0
2024-11-13 12:00:00,268.06,268.71,268.05,268.71,3189.0,266.7019,267.3487,266.692,267.3487,3189.0
2024-11-13 12:10:00,269.38,269.47,268.39,268.39,3869.0,268.0153,268.1048,267.0303,267.0303,3869.0
2024-11-13 12:20:00,267.73,267.87,267.73,267.77,700.0,266.3736,266.5129,266.3736,266.4134,700.0
2024-11-13 12:30:00,267.85,268.24,267.85,268.14,2873.0,266.493,266.881,266.493,266.7815,2873.0
2024-11-13 12:40:00,268.4,268.52,267.8,267.94,6710.0,267.0402,267.1596,266.4433,266.5826,6710.0
2024-11-13 12:50:00,267.94,268.66,267.94,268.66,2808.0,266.5826,267.2989,266.5826,267.2989,2808.0
2024-11-13 13:00:00,268.62,268.62,268.07,268.14,4513.0,267.2591,267.2591,266.7119,266.7815,4513.0
2024-11-13 13:10:00,268.1,268.1,267.75,267.88,4714.0,266.7417,266.7417,266.3935,266.5229,4714.0
2024-11-13 13:20:00,267.87,267.88,267.75,267.79,1270.0,266.5129,266.5229,266.3935,266.4333,1270.0
2024-11-13 13:30:00,267.89,267.97,266.85,267.21,10785.0,266.5328,266.6124,265.4981,265.8563,10785.0
2024-11-13 13:40:00,267.23,267.51,267.16,267.35,4321.0,265.8762,266.1547,265.8065,265.9955,4321.0
2024-11-13 13:50:00,267.36,267.43,267.08,267.12,11363.0,266.0055,266.0751,265.7269,265.7667,11363.0
2024-11-13 14:00:00,267.15,267.28,266.75,266.94,3465.0,265.7966,265.9259,265.3986,265.5876,3465.0
2024-11-13 14:10:00,266.86,267.17,266.66,266.74,5781.0,265.508,265.8165,265.309,265.3886,5781.0
2024-11-13 14:20:00,266.73,266.93,266.62,266.63,5732.0,265.3787,265.5777,265.2692,265.2792,5732.0
2024-11-13 14:30:00,266.65,266.79,266.5,266.74,5410.0,265.2991,265.4384,265.1499,265.3886,5410.0
2024-11-13 14:40:00,266.73,266.73,265.97,265.97,7492.0,265.3787,265.3787,264.6225,264.6225,7492.0
2024-11-13 14:50:00,266.0,266.25,265.76,265.82,13438.0,264.6524,264.9011,264.4136,264.4733,13438.0
2024-11-13 15:00:00,265.82,266.69,265.82,266.69,8555.0,264.4733,265.3389,264.4733,265.3389,8555.0
2024-11-13 15:10:00,266.73,266.8,266.6,266.66,2474.0,265.3787,265.4483,265.2493,265.309,2474.0
2024-11-13 15:20:00,266.56,266.9,266.55,266.81,6713.0,265.2095,265.5478,265.1996,265.4583,6713.0
2024-11-13 15:30:00,266.72,267.26,266.5,267.17,14547.0,265.3687,265.906,265.1499,265.8165,14547.0
2024-11-13 15:40:00,267.08,267.17,266.12,266.19,27992.0,265.7269,265.8165,264.7718,264.8414,27992.0
2024-11-13 15:50:00,266.17,266.17,265.61,266.07,57766.0,264.8215,264.8215,264.2644,264.722,57766.0
2024-11-14 09:30:00,265.77,267.66,264.6,264.61,10624.0,264.4235,266.304,263.2595,263.2694,10624.0
2024-11-14 09:40:00,264.32,265.8,264.32,265.64,2577.0,262.9809,264.4534,262.9809,264.2942,2577.0
2024-11-14 09:50:00,265.88,266.25,265.46,265.9,4532.0,264.533,264.9011,264.1151,264.5529,4532.0
2024-11-14 10:00:00,265.9,266.19,265.04,265.15,14529.0,264.5529,264.8414,263.6972,263.8067,14529.0
2024-11-14 10:10:00,265.11,266.44,265.09,266.27,6056.0,263.7669,265.0902,263.747,264.921,6056.0
2024-11-14 10:20:00,266.3,267.2,266.26,267.15,3625.0,264.9509,265.8463,264.9111,265.7966,3625.0
2024-11-14 10:30:00,267.4,267.53,267.22,267.43,3049.0,266.0453,266.1746,265.8662,266.0751,3049.0
2024-11-14 10:40:00,267.31,267.38,266.8,266.98,8390.0,265.9557,266.0254,265.4483,265.6274,8390.0
2024-11-14 10:50:00,266.8,267.36,266.69,267.23,3806.0,265.4483,266.0055,265.3389,265.8762,3806.0
2024-11-14 11:00:00,267.3,267.31,266.98,267.31,8157.0,265.9458,265.9557,265.6274,265.9557,8157.0
2024-11-14 11:10:00,267.18,267.34,266.86,267.05,26637.0,265.8264,265.9856,265.508,265.6971,26637.0
2024-11-14 11:20:00,267.18,267.43,267.03,267.23,6167.0,265.8264,266.0751,265.6772,265.8762,6167.0
2024-11-14 11:30:00,267.25,267.25,266.94,267.03,7843.0,265.8961,265.8961,265.5876,265.6772,7843.0
2024-11-14 11:40:00,267.03,267.36,266.65,266.74,14341.0,265.6772,266.0055,265.2991,265.3886,14341.0
2024-11-14 11:50:00,266.86,266.9,266.27,266.52,16581.0,265.508,265.5478,264.921,265.1697,16581.0
2024-11-14 12:00:00,266.4,266.6,266.1,266.49,6822.0,265.0504,265.2493,264.7519,265.1399,6822.0
2024-11-14 12:10:00,266.43,266.72,266.13,266.4,6916.0,265.0802,265.3687,264.7817,265.0504,6916.0
2024-11-14 12:20:00,266.53,266.75,266.33,266.45,6560.0,265.1797,265.3986,264.9807,265.1001,6560.0
2024-11-14 12:30:00,266.37,266.81,266.26,266.8,5390.0,265.0205,265.4583,264.9111,265.4483,5390.0
2024-11-14 12:40:00,266.8,266.8,265.56,265.63,19822.0,265.4483,265.4483,264.2146,264.2843,19822.0
2024-11-14 12:50:00,265.61,266.83,265.6,266.75,7901.0,264.2644,265.4782,264.2544,265.3986,7901.0
2024-11-14 13:00:00,266.74,266.8,266.41,266.67,4695.0,265.3886,265.4483,265.0603,265.319,4695.0
2024-11-14 13:10:00,266.81,266.94,266.28,266.53,10116.0,265.4583,265.5876,264.931,265.1797,10116.0
2024-11-14 13:20:00,266.38,266.51,264.47,264.67,9881.0,265.0305,265.1598,263.1301,263.3291,9881.0
2024-11-14 13:30:00,264.6,265.73,264.24,264.28,13983.0,263.2595,264.3838,262.9013,262.9411,13983.0
2024-11-14 13:40:00,264.38,264.55,264.05,264.06,9809.0,263.0406,263.2097,262.7123,262.7222,9809.0
2024-11-14 13:50:00,264.01,264.33,263.22,263.29,7002.0,262.6725,262.9908,261.8865,261.9561,7002.0
2024-11-14 14:00:00,263.29,264.36,263.29,264.34,10166.0,261.9561,263.0207,261.9561,263.0008,10166.0
2024-11-14 14:10:00,264.36,264.72,264.26,264.32,6129.0,263.0207,263.3789,262.9212,262.9809,6129.0
2024-11-14 14:20:00,264.36,264.85,264.24,264.33,7425.0,263.0207,263.5082,262.9013,262.9908,7425.0
2024-11-14 14:30:00,264.42,264.42,264.04,264.07,5171.0,263.0804,263.0804,262.7023,262.7322,5171.0
2024-11-14 14:40:00,264.03,264.9,264.02,264.57,11828.0,262.6924,263.558,262.6824,263.2296,11828.0
2024-11-14 14:50:00,264.69,264.8,263.98,264.13,9525.0,263.349,263.4585,262.6426,262.7919,9525.0
2024-11-14 15:00:00,263.96,263.99,262.81,262.81,26384.0,262.6227,262.6526,261.4785,261.4785,26384.0
2024-11-14 15:10:00,262.69,263.6,262.6,263.18,21583.0,261.3592,262.2645,261.2696,261.8467,21583.0
2024-11-14 15:20:00,263.17,263.18,262.58,262.78,9860.0,261.8367,261.8467,261.2497,261.4487,9860.0
2024-11-14 15:30:00,262.71,263.03,262.34,262.46,22312.0,261.3791,261.6974,261.0109,261.1303,22312.0
2024-11-14 15:40:00,262.41,262.41,261.64,261.72,28506.0,261.0806,261.0806,260.3145,260.3941,28506.0
2024-11-14 15:50:00,261.87,262.36,261.39,262.05,129787.0,260.5433,261.0308,260.0657,260.7224,129787.0
2024-11-15 09:30:00,257.81,257.81,249.74,251.69,208461.0,256.5039,256.5039,248.4748,250.4149,208461.0
2024-11-15 09:40:00,251.69,253.57,250.74,253.57,54135.0,250.4149,252.2854,249.4697,252.2854,54135.0
2024-11-15 09:50:00,253.57,254.26,252.28,252.71,19642.0,252.2854,252.9719,251.0019,251.4297,19642.0
2024-11-15 10:00:00,252.8,253.12,251.74,252.19,19213.0,251.5193,251.8376,250.4646,250.9123,19213.0
2024-11-15 10:10:00,252.23,252.82,251.02,252.01,26053.0,250.9521,251.5392,249.7483,250.7333,26053.0
2024-11-15 10:20:00,252.32,252.47,250.41,250.64,33973.0,251.0417,251.1909,249.1414,249.3702,33973.0
2024-11-15 10:30:00,250.48,250.7,249.39,249.54,28237.0,249.211,249.4299,248.1265,248.2758,28237.0
2024-11-15 10:40:00,249.54,249.69,248.55,249.12,16046.0,248.2758,248.425,247.2908,247.8579,16046.0
2024-11-15 10:50:00,249.13,249.66,248.41,249.08,16441.0,247.8679,248.3952,247.1515,247.8181,16441.0
2024-11-15 11:00:00,249.04,249.79,248.91,249.16,19580.0,247.7783,248.5245,247.649,247.8977,19580.0
2024-11-15 11:10:00,249.21,250.08,249.08,249.8,10732.0,247.9474,248.813,247.8181,248.5345,10732.0
2024-11-15 11:20:00,249.95,251.82,249.77,251.37,81386.0,248.6837,250.5442,248.5046,250.0965,81386.0
2024-11-15 11:30:00,251.62,251.82,251.28,251.53,18343.0,250.3452,250.5442,250.007,250.2557,18343.0
2024-11-15 11:40:00,251.71,251.71,250.41,250.41,25548.0,250.4348,250.4348,249.1414,249.1414,25548.0
2024-11-15 11:50:00,250.56,250.89,250.06,250.35,12983.0,249.2906,249.6189,248.7931,249.0817,12983.0
2024-11-15 12:00:00,250.5,251.38,250.19,250.98,34868.0,249.2309,250.1065,248.9225,249.7085,34868.0
2024-11-15 12:10:00,250.89,251.06,250.39,250.82,6879.0,249.6189,249.7881,249.1215,249.5493,6879.0
2024-11-15 12:20:00,250.83,250.83,250.28,250.33,4349.0,249.5592,249.5592,249.012,249.0618,4349.0
2024-11-15 12:30:00,250.32,250.33,249.68,249.73,9413.0,249.0518,249.0618,248.4151,248.4648,9413.0
2024-11-15 12:40:00,249.73,249.91,248.62,248.94,15106.0,248.4648,248.6439,247.3604,247.6788,15106.0
2024-11-15 12:50:00,248.89,249.56,248.47,248.91,19379.0,247.6291,248.2957,247.2112,247.649,19379.0
2024-11-15 13:00:00,249.17,249.77,248.82,249.46,79023.0,247.9076,248.5046,247.5594,248.1962,79023.0
2024-11-15 13:10:00,249.38,249.56,248.58,248.63,12585.0,248.1166,248.2957,247.3206,247.3704,12585.0
2024-11-15 13:20:00,248.59,248.92,247.68,247.68,9030.0,247.3306,247.6589,246.4252,246.4252,9030.0
2024-11-15 13:30:00,247.68,250.33,247.6,250.06,55923.0,246.4252,249.0618,246.3456,248.7931,55923.0
2024-11-15 13:40:00,250.13,250.28,249.86,249.91,46857.0,248.8628,249.012,248.5942,248.6439,46857.0
2024-11-15 13:50:00,249.91,250.39,249.36,249.68,36726.0,248.6439,249.1215,248.0967,248.4151,36726.0
2024-11-15 14:00:00,249.73,249.96,248.64,249.06,12316.0,248.4648,248.6936,247.3803,247.7982,12316.0
2024-11-15 14:10:00,248.93,249.28,248.69,248.79,12418.0,247.6689,248.0171,247.4301,247.5296,12418.0
2024-11-15 14:20:00,248.59,248.74,248.21,248.21,8524.0,247.3306,247.4798,246.9525,246.9525,8524.0
2024-11-15 14:30:00,248.21,249.95,247.89,249.89,38788.0,246.9525,248.6837,246.6341,248.624,38788.0
2024-11-15 14:40:00,249.9,250.73,249.66,250.17,21327.0,248.634,249.4597,248.3952,248.9026,21327.0
2024-11-15 14:50:00,250.18,250.61,249.97,250.21,18233.0,248.9125,249.3404,248.7036,248.9424,18233.0
2024-11-15 15:00:00,250.19,250.2,249.45,249.45,20385.0,248.9225,248.9324,248.1862,248.1862,20385.0
2024-11-15 15:10:00,249.21,249.76,249.21,249.32,17526.0,247.9474,248.4947,247.9474,248.0569,17526.0
2024-11-15 15:20:00,249.32,249.45,248.98,249.0,14845.0,248.0569,248.1862,247.7186,247.7385,14845.0
2024-11-15 15:30:00,249.06,249.74,248.97,249.33,21463.0,247.7982,248.4748,247.7087,248.0668,21463.0
2024-11-15 15:40:00,249.34,249.49,248.5,248.76,43856.0,248.0768,248.226,247.241,247.4997,43856.0
2024-11-15 15:50:00,248.78,248.82,248.06,248.18,192699.0,247.5196,247.5594,246.8033,246.9227,192699.0
2024-11-18 09:30:00,247.64,248.9,247.0,248.78,12151.0,246.3854,247.639,245.7486,247.5196,12151.0
2024-11-18 09:40:00,248.78,249.11,246.64,247.79,9979.0,247.5196,247.848,245.3905,246.5346,9979.0
2024-11-18 09:50:00,247.81,247.97,246.86,246.87,4551.0,246.5545,246.7137,245.6094,245.6193,4551.0
2024-11-18 10:00:00,247.15,248.18,247.15,247.7,8851.0,245.8979,246.9227,245.8979,246.4451,8851.0
2024-11-18 10:10:00,247.61,247.79,247.16,247.41,7763.0,246.3556,246.5346,245.9078,246.1566,7763.0
2024-11-18 10:20:00,247.39,247.39,246.14,246.36,8828.0,246.1367,246.1367,244.893,245.1119,8828.0
2024-11-18 10:30:00,246.3,247.24,246.28,247.24,8342.0,245.0522,245.9874,245.0323,245.9874,8342.0
2024-11-18 10:40:00,247.13,247.71,246.82,247.71,3450.0,245.878,246.455,245.5696,246.455,3450.0
2024-11-18 10:50:00,247.81,247.81,247.01,247.25,32547.0,246.5545,246.5545,245.7586,245.9974,32547.0
2024-11-18 11:00:00,247.06,247.38,247.06,247.26,5129.0,245.8083,246.1267,245.8083,246.0073,5129.0
2024-11-18 11:10:00,247.24,247.57,247.21,247.46,1510.0,245.9874,246.3158,245.9576,246.2063,1510.0
2024-11-18 11:20:00,247.56,247.71,247.07,247.11,10069.0,246.3058,246.455,245.8183,245.8581,10069.0
2024-11-18 11:30:00,247.26,247.7,247.08,247.35,7414.0,246.0073,246.4451,245.8282,246.0969,7414.0
2024-11-18 11:40:00,247.38,247.4,246.86,246.86,2079.0,246.1267,246.1466,245.6094,245.6094,2079.0
2024-11-18 11:50:00,246.8,246.81,246.59,246.65,2706.0,245.5497,245.5596,245.3407,245.4004,2706.0
2024-11-18 12:00:00,246.7,247.29,246.33,246.87,21720.0,245.4502,246.0372,245.082,245.6193,21720.0
2024-11-18 12:10:00,246.86,247.09,246.82,247.09,1239.0,245.6094,245.8382,245.5696,245.8382,1239.0
2024-11-18 12:20:00,247.06,247.59,246.98,247.47,6520.0,245.8083,246.3357,245.7287,246.2163,6520.0
2024-11-18 12:30:00,247.44,247.59,247.23,247.27,2785.0,246.1864,246.3357,245.9775,246.0173,2785.0
2024-11-18 12:40:00,247.4,247.4,246.45,246.74,11051.0,246.1466,246.1466,245.2014,245.49,11051.0
2024-11-18 12:50:00,246.74,246.84,246.41,246.48,4890.0,245.49,245.5895,245.1616,245.2313,4890.0
2024-11-18 13:00:00,246.31,246.32,245.66,245.81,7907.0,245.0621,245.0721,244.4154,244.5647,7907.0
2024-11-18 13:10:00,245.79,245.96,245.41,245.56,14723.0,244.5448,244.7139,244.1667,244.3159,14723.0
2024-11-18 13:20:00,245.41,245.61,244.84,244.97,42532.0,244.1667,244.3657,243.5996,243.7289,42532.0
2024-11-18 13:30:00,244.93,245.69,244.84,245.36,110298.0,243.6891,244.4453,243.5996,244.117,110298.0
2024-11-18 13:40:00,245.29,245.46,244.63,244.63,17209.0,244.0473,244.2164,243.3906,243.3906,17209.0
2024-11-18 13:50:00,244.54,245.23,244.54,245.23,10524.0,243.3011,243.9876,243.3011,243.9876,10524.0
2024-11-18 14:00:00,245.15,245.15,244.5,244.84,10747.0,243.908,243.908,243.2613,243.5996,10747.0
2024-11-18 14:10:00,244.83,244.93,244.2,244.25,13923.0,243.5896,243.6891,242.9628,243.0126,13923.0
2024-11-18 14:20:00,244.34,244.48,244.03,244.14,37574.0,243.1021,243.2414,242.7937,242.9031,37574.0
2024-11-18 14:30:00,244.14,244.21,243.0,243.12,69831.0,242.9031,242.9728,241.7689,241.8883,69831.0
2024-11-18 14:40:00,243.16,244.57,243.15,244.56,111914.0,241.9281,243.331,241.9181,243.321,111914.0
2024-11-18 14:50:00,244.56,244.57,243.8,244.01,44313.0,243.321,243.331,242.5649,242.7738,44313.0
2024-11-18 15:00:00,244.01,245.06,244.01,244.96,19542.0,242.7738,243.8185,242.7738,243.719,19542.0
2024-11-18 15:10:00,245.06,245.17,244.58,244.94,16982.0,243.8185,243.9279,243.3409,243.6991,16982.0
2024-11-18 15:20:00,244.72,245.43,244.72,245.17,15737.0,243.4802,244.1866,243.4802,243.9279,15737.0
2024-11-18 15:30:00,245.08,245.43,244.85,245.27,17569.0,243.8384,244.1866,243.6095,244.0274,17569.0
2024-11-18 15:40:00,245.27,245.52,244.88,245.31,31347.0,244.0274,244.2761,243.6394,244.0672,31347.0
2024-11-18 15:50:00,245.25,245.39,244.77,245.2,160861.0,244.0075,244.1468,243.5299,243.9578,160861.0
2024-11-19 09:30:00,241.85,243.28,241.85,242.7,13957.0,240.6247,242.0475,240.6247,241.4704,13957.0
2024-11-19 09:40:00,242.37,243.17,241.5,241.77,7015.0,241.1421,241.938,240.2765,240.5451,7015.0
2024-11-19 09:50:00,241.65,242.7,241.2,242.52,5288.0,240.4257,241.4704,239.978,241.2913,5288.0
2024-11-19 10:00:00,242.39,242.65,241.85,242.18,9984.0,241.162,241.4207,240.6247,240.9531,9984.0
2024-11-19 10:10:00,242.47,242.71,242.1,242.19,13292.0,241.2416,241.4804,240.8735,240.963,13292.0
2024-11-19 10:20:00,242.2,242.21,241.67,241.72,15881.0,240.973,240.9829,240.4456,240.4954,15881.0
2024-11-19 10:30:00,241.79,242.13,241.54,241.85,7502.0,240.565,240.9033,240.3163,240.6247,7502.0
2024-11-19 10:40:00,241.84,242.19,241.43,241.76,8679.0,240.6148,240.963,240.2069,240.5352,8679.0
2024-11-19 10:50:00,241.74,242.1,241.6,242.06,21081.0,240.5153,240.8735,240.376,240.8337,21081.0
2024-11-19 11:00:00,241.9,242.21,241.53,242.2,9379.0,240.6745,240.9829,240.3064,240.973,9379.0
2024-11-19 11:10:00,242.18,242.44,241.91,242.12,9085.0,240.9531,241.2117,240.6844,240.8934,9085.0
2024-11-19 11:20:00,241.99,242.46,241.92,242.41,8537.0,240.764,241.2316,240.6944,241.1819,8537.0
2024-11-19 11:30:00,242.38,242.44,241.7,241.84,8525.0,241.152,241.2117,240.4755,240.6148,8525.0
2024-11-19 11:40:00,241.88,242.06,241.69,241.9,4628.0,240.6546,240.8337,240.4655,240.6745,4628.0
2024-11-19 11:50:00,241.89,242.16,241.8,241.86,7485.0,240.6645,240.9332,240.575,240.6347,7485.0
2024-11-19 12:00:00,241.82,241.9,241.72,241.87,4830.0,240.5949,240.6745,240.4954,240.6446,4830.0
2024-11-19 12:10:00,241.96,242.02,241.65,241.86,6363.0,240.7342,240.7939,240.4257,240.6347,6363.0
2024-11-19 12:20:00,241.77,242.36,241.52,242.36,98725.0,240.5451,241.1321,240.2964,241.1321,98725.0
2024-11-19 12:30:00,242.48,242.67,242.37,242.63,5438.0,241.2515,241.4406,241.1421,241.4008,5438.0
2024-11-19 12:40:00,242.63,242.63,242.15,242.23,8026.0,241.4008,241.4008,240.9232,241.0028,8026.0
2024-11-19 12:50:00,242.12,242.61,242.1,242.61,5505.0,240.8934,241.3809,240.8735,241.3809,5505.0
2024-11-19 13:00:00,242.77,242.89,242.64,242.69,8273.0,241.5401,241.6595,241.4107,241.4605,8273.0
2024-11-19 13:10:00,242.76,242.76,242.12,242.12,6839.0,241.5301,241.5301,240.8934,240.8934,6839.0
2024-11-19 13:20:00,242.18,243.78,242.11,243.34,238696.0,240.9531,242.545,240.8834,242.1072,238696.0
2024-11-19 13:30:00,243.34,243.8,242.99,243.22,243552.0,242.1072,242.5649,241.759,241.9878,243552.0
2024-11-19 13:40:00,243.4,244.06,243.39,243.93,39194.0,242.1669,242.8235,242.1569,242.6942,39194.0
2024-11-19 13:50:00,243.95,244.24,243.66,244.18,30571.0,242.7141,243.0026,242.4256,242.9429,30571.0
2024-11-19 14:00:00,244.18,244.28,243.96,244.15,42412.0,242.9429,243.0424,242.724,242.9131,42412.0
2024-11-19 14:10:00,244.16,245.34,243.9,245.27,61332.0,242.923,244.0971,242.6643,244.0274,61332.0
2024-11-19 14:20:00,245.38,245.61,245.1,245.38,20724.0,244.1368,244.3657,243.8583,244.1368,20724.0
2024-11-19 14:30:00,245.28,245.78,245.12,245.72,37745.0,244.0374,244.5348,243.8782,244.4751,37745.0
2024-11-19 14:40:00,245.81,246.45,245.8,246.09,112727.0,244.5647,245.2014,244.5547,244.8433,112727.0
2024-11-19 14:50:00,246.25,246.32,245.95,246.1,13779.0,245.0024,245.0721,244.704,244.8532,13779.0
2024-11-19 15:00:00,246.06,246.07,245.39,245.92,16141.0,244.8134,244.8234,244.1468,244.6741,16141.0
2024-11-19 15:10:00,245.92,245.92,245.13,245.25,14638.0,244.6741,244.6741,243.8881,244.0075,14638.0
2024-11-19 15:20:00,245.19,245.27,244.79,245.01,28103.0,243.9478,244.0274,243.5498,243.7687,28103.0
2024-11-19 15:30:00,245.02,245.08,244.5,244.76,25881.0,243.7787,243.8384,243.2613,243.52,25881.0
2024-11-19 15:40:00,244.82,244.82,244.2,244.62,73067.0,243.5797,243.5797,242.9628,243.3807,73067.0
2024-11-19 15:50:00,244.62,245.17,244.4,245.03,148038.0,243.3807,243.9279,243.1618,243.7886,148038.0
2024-11-20 09:30:00,244.22,245.3,242.81,243.31,12831.0,242.9827,244.0573,241.5799,242.0773,12831.0
2024-11-20 09:40:00,242.75,243.99,242.51,243.93,9417.0,241.5202,242.7539,241.2814,242.6942,9417.0
2024-11-20 09:50:00,243.47,243.82,243.3,243.65,20732.0,242.2365,242.5848,242.0674,242.4156,20732.0
2024-11-20 10:00:00,243.71,244.18,242.18,242.25,10593.0,242.4753,242.9429,240.9531,241.0227,10593.0
2024-11-20 10:10:00,242.38,242.84,242.04,242.49,8528.0,241.152,241.6097,240.8138,241.2615,8528.0
2024-11-20 10:20:00,242.5,242.97,241.92,242.71,9321.0,241.2714,241.7391,240.6944,241.4804,9321.0
2024-11-20 10:30:00,242.87,243.24,242.74,243.05,8307.0,241.6396,242.0077,241.5102,241.8187,8307.0
2024-11-20 10:40:00,243.23,243.36,242.96,243.06,5731.0,241.9977,242.1271,241.7291,241.8286,5731.0
2024-11-20 10:50:00,243.06,243.84,243.0,243.81,6339.0,241.8286,242.6047,241.7689,242.5748,6339.0
2024-11-20 11:00:00,243.81,243.82,242.32,242.32,7448.0,242.5748,242.5848,241.0924,241.0924,7448.0
2024-11-20 11:10:00,242.48,242.55,242.21,242.52,5813.0,241.2515,241.3212,240.9829,241.2913,5813.0
2024-11-20 11:20:00,242.59,242.6,241.94,242.22,9216.0,241.361,241.3709,240.7143,240.9929,9216.0
2024-11-20 11:30:00,242.16,242.22,241.89,242.22,7130.0,240.9332,240.9929,240.6645,240.9929,7130.0
2024-11-20 11:40:00,242.31,243.25,242.21,243.15,9346.0,241.0824,242.0176,240.9829,241.9181,9346.0
2024-11-20 11:50:00,243.28,243.99,243.27,243.99,12975.0,242.0475,242.7539,242.0375,242.7539,12975.0
2024-11-20 12:00:00,244.14,244.21,243.31,243.31,4339.0,242.9031,242.9728,242.0773,242.0773,4339.0
2024-11-20 12:10:00,243.39,243.43,242.83,242.97,3984.0,242.1569,242.1967,241.5998,241.7391,3984.0
2024-11-20 12:20:00,242.84,243.59,242.77,243.57,7086.0,241.6097,242.3559,241.5401,242.336,7086.0
2024-11-20 12:30:00,243.52,244.16,243.52,244.02,2781.0,242.2863,242.923,242.2863,242.7837,2781.0
2024-11-20 12:40:00,243.97,244.0,243.75,243.92,4653.0,242.734,242.7638,242.5151,242.6842,4653.0
2024-11-20 12:50:00,243.87,243.96,243.25,243.53,9197.0,242.6345,242.724,242.0176,242.2962,9197.0
2024-11-20 13:00:00,243.51,243.7,243.38,243.57,6261.0,242.2763,242.4654,242.147,242.336,6261.0
2024-11-20 13:10:00,243.62,243.7,243.49,243.49,5107.0,242.3858,242.4654,242.2564,242.2564,5107.0
2024-11-20 13:20:00,243.45,243.7,243.38,243.7,5411.0,242.2166,242.4654,242.147,242.4654,5411.0
2024-11-20 13:30:00,243.78,243.91,243.05,243.06,14400.0,242.545,242.6743,241.8187,241.8286,14400.0
2024-11-20 13:40:00,243.09,243.41,242.92,243.19,30387.0,241.8585,242.1768,241.6893,241.9579,30387.0
2024-11-20 13:50:00,243.18,243.56,243.07,243.49,6761.0,241.948,242.3261,241.8386,242.2564,6761.0
2024-11-20 14:00:00,243.49,243.82,243.39,243.8,4078.0,242.2564,242.5848,242.1569,242.5649,4078.0
2024-11-20 14:10:00,243.86,243.9,243.61,243.68,14086.0,242.6246,242.6643,242.3758,242.4455,14086.0
2024-11-20 14:20:00,243.68,243.82,243.15,243.52,7223.0,242.4455,242.5848,241.9181,242.2863,7223.0
2024-11-20 14:30:00,243.43,244.01,243.4,243.88,15860.0,242.1967,242.7738,242.1669,242.6444,15860.0
2024-11-20 14:40:00,243.87,244.12,243.85,243.93,8478.0,242.6345,242.8832,242.6146,242.6942,8478.0
2024-11-20 14:50:00,244.0,244.33,243.96,244.31,16395.0,242.7638,243.0922,242.724,243.0723,16395.0
2024-11-20 15:00:00,244.22,244.58,244.16,244.55,10091.0,242.9827,243.3409,242.923,243.3111,10091.0
2024-11-20 15:10:00,244.55,245.35,244.47,245.35,24980.0,243.3111,244.107,243.2315,244.107,24980.0
2024-11-20 15:20:00,245.43,245.84,245.36,245.77,27507.0,244.1866,244.5945,244.117,244.5249,27507.0
2024-11-20 15:30:00,245.77,246.66,245.77,246.57,70601.0,244.5249,245.4104,244.5249,245.3208,70601.0
2024-11-20 15:40:00,246.59,246.66,245.91,246.34,34331.0,245.3407,245.4104,244.6642,245.092,34331.0
2024-11-20 15:50:00,246.4,247.2,246.33,247.02,192321.0,245.1517,245.9476,245.082,245.7685,192321.0
2024-11-21 09:30:00,247.08,247.41,246.3,247.08,12568.0,245.8282,246.1566,245.0522,245.8282,12568.0
2024-11-21 09:40:00,247.07,248.54,247.07,248.5,2708.0,245.8183,247.2808,245.8183,247.241,2708.0
2024-11-21 09:50:00,248.41,248.63,247.34,248.41,20309.0,247.1515,247.3704,246.0869,247.1515,20309.0
2024-11-21 10:00:00,248.02,248.45,247.18,248.02,9300.0,246.7635,247.1913,245.9277,246.7635,9300.0
2024-11-21 10:10:00,248.22,249.17,247.9,248.7,4328.0,246.9625,247.9076,246.6441,247.44,4328.0
2024-11-21 10:20:00,248.52,249.08,248.21,248.66,6471.0,247.2609,247.8181,246.9525,247.4002,6471.0
2024-11-21 10:30:00,248.54,249.57,248.16,249.51,8873.0,247.2808,248.3056,246.9028,248.2459,8873.0
2024-11-21 10:40:00,249.43,250.43,249.02,250.35,5257.0,248.1663,249.1613,247.7584,249.0817,5257.0
2024-11-21 10:50:00,250.29,250.48,249.81,250.02,7165.0,249.022,249.211,248.5444,248.7533,7165.0
2024-11-21 11:00:00,250.2,250.71,250.07,250.34,10194.0,248.9324,249.4398,248.8031,249.0717,10194.0
2024-11-21 11:10:00,250.49,250.97,250.42,250.9,4405.0,249.221,249.6985,249.1513,249.6289,4405.0
2024-11-21 11:20:00,250.91,251.42,250.84,251.16,6641.0,249.6388,250.1462,249.5692,249.8876,6641.0
2024-11-21 11:30:00,251.23,251.98,251.05,251.98,4398.0,249.9572,250.7034,249.7781,250.7034,4398.0
2024-11-21 11:40:00,251.93,252.05,251.27,251.49,9545.0,250.6537,250.7731,249.997,250.2159,9545.0
2024-11-21 11:50:00,251.55,251.92,251.49,251.92,5808.0,250.2756,250.6437,250.2159,250.6437,5808.0
2024-11-21 12:00:00,251.76,251.83,250.46,250.77,8402.0,250.4845,250.5542,249.1911,249.4995,8402.0
2024-11-21 12:10:00,250.76,250.76,250.52,250.67,7126.0,249.4896,249.4896,249.2508,249.4,7126.0
2024-11-21 12:20:00,250.73,251.17,250.49,251.02,7530.0,249.4597,249.8975,249.221,249.7483,7530.0
2024-11-21 12:30:00,251.2,251.53,250.89,251.02,5508.0,249.9274,250.2557,249.6189,249.7483,5508.0
2024-11-21 12:40:00,251.07,251.24,250.82,251.18,11061.0,249.798,249.9672,249.5493,249.9075,11061.0
2024-11-21 12:50:00,251.05,251.25,250.78,250.9,5770.0,249.7781,249.9771,249.5095,249.6289,5770.0
2024-11-21 13:00:00,251.05,251.1,250.95,251.03,2154.0,249.7781,249.8279,249.6786,249.7582,2154.0
2024-11-21 13:10:00,251.15,251.31,250.91,251.2,6791.0,249.8776,250.0368,249.6388,249.9274,6791.0
2024-11-21 13:20:00,251.38,251.86,251.37,251.63,3874.0,250.1065,250.584,250.0965,250.3552,3874.0
2024-11-21 13:30:00,251.54,251.7,250.98,250.98,4409.0,250.2656,250.4248,249.7085,249.7085,4409.0
2024-11-21 13:40:00,250.91,251.23,250.91,251.0,5382.0,249.6388,249.9572,249.6388,249.7284,5382.0
2024-11-21 13:50:00,250.99,251.74,250.99,251.6,4495.0,249.7184,250.4646,249.7184,250.3253,4495.0
2024-11-21 14:00:00,251.81,251.97,251.45,251.54,5927.0,250.5343,250.6935,250.1761,250.2656,5927.0
2024-11-21 14:10:00,251.38,251.67,251.26,251.45,3499.0,250.1065,250.395,249.9871,250.1761,3499.0
2024-11-21 14:20:00,251.47,252.02,251.34,252.0,8524.0,250.196,250.7432,250.0667,250.7233,8524.0
2024-11-21 14:30:00,251.89,252.05,251.7,251.94,14735.0,250.6139,250.7731,250.4248,250.6636,14735.0
2024-11-21 14:40:00,252.01,252.02,251.7,251.92,12234.0,250.7333,250.7432,250.4248,250.6437,12234.0
2024-11-21 14:50:00,252.01,252.07,251.69,251.97,12050.0,250.7333,250.793,250.4149,250.6935,12050.0
2024-11-21 15:00:00,251.89,252.41,251.88,252.29,22278.0,250.6139,251.1312,250.6039,251.0118,22278.0
2024-11-21 15:10:00,252.27,252.62,252.22,252.6,14725.0,250.9919,251.3402,250.9422,251.3203,14725.0
2024-11-21 15:20:00,252.61,253.16,252.54,253.14,17738.0,251.3302,251.8774,251.2606,251.8575,17738.0
2024-11-21 15:30:00,253.1,253.13,252.73,253.07,30002.0,251.8177,251.8476,251.4496,251.7879,30002.0
2024-11-21 15:40:00,253.12,253.16,252.65,252.89,35034.0,251.8376,251.8774,251.37,251.6088,35034.0
2024-11-21 15:50:00,252.92,253.27,252.77,252.91,97542.0,251.6387,251.9869,251.4894,251.6287,97542.0
2024-11-22 09:30:00,252.88,254.68,252.88,253.47,7867.0,251.9858,253.7794,251.9858,252.5737,7867.0
2024-11-22 09:40:00,254.18,255.43,254.1,255.08,9039.0,253.2812,254.5268,253.2015,254.178,9039.0
2024-11-22 09:50:00,254.88,255.43,254.3,254.5,27797.0,253.9787,254.5268,253.4008,253.6001,27797.0
2024-11-22 10:00:00,254.7,254.7,253.87,254.39,11431.0,253.7994,253.7994,252.9723,253.4905,11431.0
2024-11-22 10:10:00,254.37,254.54,253.88,254.54,21220.0,253.4705,253.6399,252.9823,253.6399,21220.0
2024-11-22 10:20:00,254.54,254.63,253.91,254.1,8969.0,253.6399,253.7296,253.0122,253.2015,8969.0
2024-11-22 10:30:00,254.28,254.54,253.95,254.18,9184.0,253.3809,253.6399,253.052,253.2812,9184.0
2024-11-22 10:40:00,254.22,254.59,254.22,254.48,7206.0,253.3211,253.6898,253.3211,253.5801,7206.0
2024-11-22 10:50:00,254.56,254.8,254.54,254.79,1448.0,253.6599,253.899,253.6399,253.8891,1448.0
2024-11-22 11:00:00,254.91,254.91,254.31,254.36,11597.0,254.0086,254.0086,253.4107,253.4606,11597.0
2024-11-22 11:10:00,254.35,254.71,254.23,254.23,8690.0,253.4506,253.8093,253.331,253.331,8690.0
2024-11-22 11:20:00,254.07,254.86,254.01,254.67,8427.0,253.1716,253.9588,253.1118,253.7695,8427.0
2024-11-22 11:30:00,254.65,254.73,254.12,254.28,4117.0,253.7495,253.8293,253.2214,253.3809,4117.0
2024-11-22 11:40:00,254.29,254.3,253.86,253.99,18236.0,253.3908,253.4008,252.9623,253.0919,18236.0
2024-11-22 11:50:00,254.12,254.38,253.65,253.66,11192.0,253.2214,253.4805,252.7531,252.763,11192.0
2024-11-22 12:00:00,253.66,254.54,253.66,254.53,9907.0,252.763,253.6399,252.763,253.63,9907.0
2024-11-22 12:10:00,254.53,254.69,253.97,254.0,6070.0,253.63,253.7894,253.072,253.1018,6070.0
2024-11-22 12:20:00,254.02,254.61,254.01,254.11,7538.0,253.1218,253.7097,253.1118,253.2115,7538.0
2024-11-22 12:30:00,254.11,254.31,253.43,253.66,6096.0,253.2115,253.4107,252.5339,252.763,6096.0
2024-11-22 12:40:00,253.59,253.91,253.58,253.77,3576.0,252.6933,253.0122,252.6833,252.8727,3576.0
2024-11-22 12:50:00,253.89,253.89,253.45,253.66,4349.0,252.9922,252.9922,252.5538,252.763,4349.0
2024-11-22 13:00:00,253.66,254.43,253.62,254.15,9213.0,252.763,253.5303,252.7232,253.2513,9213.0
2024-11-22 13:10:00,254.05,254.59,254.02,254.59,5299.0,253.1517,253.6898,253.1218,253.6898,5299.0
2024-11-22 13:20:00,254.48,254.84,254.36,254.59,11855.0,253.5801,253.9389,253.4606,253.6898,11855.0
2024-11-22 13:30:00,254.5,254.54,253.58,253.77,9401.0,253.6001,253.6399,252.6833,252.8727,9401.0
2024-11-22 13:40:00,253.6,253.77,253.49,253.64,4985.0,252.7033,252.8727,252.5936,252.7431,4985.0
2024-11-22 13:50:00,253.55,253.87,253.39,253.72,4211.0,252.6534,252.9723,252.494,252.8228,4211.0
2024-11-22 14:00:00,253.7,253.7,252.81,253.0,8130.0,252.8029,252.8029,251.9161,252.1054,8130.0
2024-11-22 14:10:00,252.91,252.94,252.66,252.94,4166.0,252.0157,252.0456,251.7666,252.0456,4166.0
2024-11-22 14:20:00,252.96,253.02,252.71,252.78,5924.0,252.0655,252.1253,251.8164,251.8862,5924.0
2024-11-22 14:30:00,252.89,253.36,252.77,253.23,4722.0,251.9958,252.4641,251.8762,252.3346,4722.0
2024-11-22 14:40:00,253.16,253.57,253.04,253.33,6749.0,252.2648,252.6734,252.1452,252.4342,6749.0
2024-11-22 14:50:00,253.4,253.4,253.23,253.34,2352.0,252.504,252.504,252.3346,252.4442,2352.0
2024-11-22 15:00:00,253.35,253.36,252.79,253.15,6980.0,252.4541,252.4641,251.8961,252.2549,6980.0
2024-11-22 15:10:00,253.0,253.4,252.93,253.33,5154.0,252.1054,252.504,252.0356,252.4342,5154.0
2024-11-22 15:20:00,253.32,253.62,253.13,253.3,5830.0,252.4243,252.7232,252.2349,252.4043,5830.0
2024-11-22 15:30:00,253.3,253.46,253.01,253.09,4718.0,252.4043,252.5638,252.1153,252.1951,4718.0
2024-11-22 15:40:00,253.09,253.45,253.03,253.37,13628.0,252.1951,252.5538,252.1353,252.4741,13628.0
2024-11-22 15:50:00,253.48,253.83,253.26,253.58,53164.0,252.5837,252.9324,252.3645,252.6833,53164.0
2024-11-25 09:30:00,256.91,261.29,256.17,258.69,21244.0,256.0016,260.3661,255.2642,257.7753,21244.0
2024-11-25 09:40:00,258.79,258.79,257.94,258.72,5631.0,257.8749,257.8749,257.0279,257.8052,5631.0
2024-11-25 09:50:00,258.97,260.57,258.96,260.35,19644.0,258.0543,259.6486,258.0443,259.4294,19644.0
2024-11-25 10:00:00,260.27,261.75,260.25,261.46,19274.0,259.3497,260.8244,259.3297,260.5355,19274.0
2024-11-25 10:10:00,261.53,262.25,260.77,262.25,26210.0,260.6052,261.3227,259.8479,261.3227,26210.0
2024-11-25 10:20:00,262.25,264.28,261.91,264.14,15713.0,261.3227,263.3455,260.9839,263.206,15713.0
2024-11-25 10:30:00,263.94,264.96,263.46,264.75,17081.0,263.0067,264.0231,262.5284,263.8138,17081.0
2024-11-25 10:40:00,264.74,264.98,264.25,264.4,15802.0,263.8039,264.043,263.3156,263.4651,15802.0
2024-11-25 10:50:00,264.35,265.68,264.11,265.68,16869.0,263.4152,264.7405,263.1761,264.7405,16869.0
2024-11-25 11:00:00,265.79,266.8,265.56,266.71,26477.0,264.8502,265.8566,264.621,265.7669,26477.0
2024-11-25 11:10:00,266.71,268.71,266.7,267.97,73595.0,265.7669,267.7598,265.7569,267.0224,73595.0
2024-11-25 11:20:00,267.88,268.94,267.64,267.67,31792.0,266.9328,267.989,266.6936,266.7235,31792.0
2024-11-25 11:30:00,267.56,268.23,266.82,267.3,16520.0,266.6139,267.2815,265.8765,266.3548,16520.0
2024-11-25 11:40:00,267.26,267.44,266.54,266.81,6306.0,266.315,266.4943,265.5975,265.8665,6306.0
2024-11-25 11:50:00,267.09,267.61,266.64,267.43,6857.0,266.1456,266.6637,265.6972,266.4844,6857.0
2024-11-25 12:00:00,267.6,267.73,267.04,267.05,5481.0,266.6538,266.7833,266.0957,266.1057,5481.0
2024-11-25 12:10:00,267.24,267.63,266.69,266.97,7281.0,266.295,266.6836,265.747,266.026,7281.0
2024-11-25 12:20:00,267.13,267.29,265.61,265.61,8161.0,266.1854,266.3449,264.6708,264.6708,8161.0
2024-11-25 12:30:00,265.38,265.7,265.12,265.55,7781.0,264.4416,264.7605,264.1825,264.611,7781.0
2024-11-25 12:40:00,265.36,265.69,264.9,265.04,4827.0,264.4217,264.7505,263.9633,264.1028,4827.0
2024-11-25 12:50:00,265.2,265.5,264.91,265.5,4773.0,264.2622,264.5612,263.9733,264.5612,4773.0
2024-11-25 13:00:00,265.53,266.09,265.4,266.06,6215.0,264.5911,265.1491,264.4615,265.1192,6215.0
2024-11-25 13:10:00,266.05,266.65,265.62,265.67,25728.0,265.1092,265.7071,264.6808,264.7306,25728.0
2024-11-25 13:20:00,265.8,267.93,265.68,267.2,91857.0,264.8601,266.9826,264.7405,266.2552,91857.0
2024-11-25 13:30:00,266.97,268.22,266.96,268.21,9852.0,266.026,267.2716,266.016,267.2616,9852.0
2024-11-25 13:40:00,268.13,268.15,266.54,266.66,8225.0,267.1819,267.2018,265.5975,265.7171,8225.0
2024-11-25 13:50:00,266.66,267.07,266.64,266.76,6139.0,265.7171,266.1256,265.6972,265.8167,6139.0
2024-11-25 14:00:00,266.81,266.82,265.72,265.73,3968.0,265.8665,265.8765,264.7804,264.7904,3968.0
2024-11-25 14:10:00,265.61,266.2,265.61,265.75,6560.0,264.6708,265.2587,264.6708,264.8103,6560.0
2024-11-25 14:20:00,265.76,266.03,265.55,266.02,2820.0,264.8203,265.0893,264.611,265.0793,2820.0
2024-11-25 14:30:00,265.87,265.92,265.48,265.48,4410.0,264.9299,264.9797,264.5413,264.5413,4410.0
2024-11-25 14:40:00,265.44,265.64,264.96,264.96,4073.0,264.5014,264.7007,264.0231,264.0231,4073.0
2024-11-25 14:50:00,264.94,264.95,264.44,264.87,7574.0,264.0032,264.0131,263.5049,263.9334,7574.0
2024-11-25 15:00:00,264.88,264.92,264.62,264.92,5398.0,263.9434,263.9832,263.6843,263.9832,5398.0
2024-11-25 15:10:00,264.99,265.49,264.1,264.35,14793.0,264.053,264.5512,263.1661,263.4152,14793.0
2024-11-25 15:20:00,264.41,264.5,263.94,264.36,8026.0,263.475,263.5647,263.0067,263.4252,8026.0
2024-11-25 15:30:00,264.37,264.5,263.8,264.2,13546.0,263.4352,263.5647,262.8672,263.2658,13546.0
2024-11-25 15:40:00,264.2,264.69,264.17,264.37,36462.0,263.2658,263.754,263.2359,263.4352,36462.0
2024-11-25 15:50:00,264.12,264.44,263.33,263.92,145133.0,263.1861,263.5049,262.3989,262.9868,145133.0
2024-11-26 09:30:00,260.39,261.34,259.16,259.87,45989.0,259.4693,260.4159,258.2436,258.9511,45989.0
2024-11-26 09:40:00,260.44,260.44,258.31,259.27,7595.0,259.5191,259.5191,257.3966,258.3532,7595.0
2024-11-26 09:50:00,259.36,259.95,257.13,258.19,9980.0,258.4429,259.0308,256.2208,257.277,9980.0
2024-11-26 10:00:00,258.2,259.23,257.49,259.2,9005.0,257.287,258.3134,256.5795,258.2835,9005.0
2024-11-26 10:10:00,259.03,259.55,258.46,259.33,7073.0,258.1141,258.6322,257.5461,258.413,7073.0
2024-11-26 10:20:00,259.08,259.32,258.41,259.24,5609.0,258.1639,258.403,257.4963,258.3233,5609.0
2024-11-26 10:30:00,259.24,259.24,257.75,258.29,11665.0,258.3233,258.3233,256.8386,257.3767,11665.0
2024-11-26 10:40:00,258.17,258.6,257.44,257.75,16918.0,257.2571,257.6856,256.5297,256.8386,16918.0
2024-11-26 10:50:00,257.81,258.21,257.67,258.04,8010.0,256.8984,257.297,256.7589,257.1276,8010.0
2024-11-26 11:00:00,258.05,258.24,257.96,257.97,5977.0,257.1375,257.3269,257.0478,257.0578,5977.0
2024-11-26 11:10:00,257.91,257.91,257.4,257.68,8839.0,256.998,256.998,256.4898,256.7688,8839.0
2024-11-26 11:20:00,257.76,257.81,257.37,257.61,5583.0,256.8486,256.8984,256.4599,256.6991,5583.0
2024-11-26 11:30:00,257.75,257.94,257.36,257.53,5987.0,256.8386,257.0279,256.45,256.6194,5987.0
2024-11-26 11:40:00,257.42,257.64,256.83,256.83,5095.0,256.5098,256.729,255.9218,255.9218,5095.0
2024-11-26 11:50:00,256.99,257.33,256.94,257.23,6244.0,256.0813,256.4201,256.0315,256.3204,6244.0
2024-11-26 12:00:00,257.24,257.39,257.03,257.34,4810.0,256.3304,256.4799,256.1211,256.43,4810.0
2024-11-26 12:10:00,257.36,258.1,257.16,258.1,9367.0,256.45,257.1873,256.2507,257.1873,9367.0
2024-11-26 12:20:00,258.25,258.26,257.89,258.13,3891.0,257.3368,257.3468,256.9781,257.2172,3891.0
2024-11-26 12:30:00,258.21,258.24,257.73,257.73,4038.0,257.297,257.3269,256.8187,256.8187,4038.0
2024-11-26 12:40:00,257.76,257.77,257.37,257.37,5123.0,256.8486,256.8585,256.4599,256.4599,5123.0
2024-11-26 12:50:00,257.53,257.73,257.47,257.72,6436.0,256.6194,256.8187,256.5596,256.8087,6436.0
2024-11-26 13:00:00,257.6,257.7,257.45,257.47,3206.0,256.6891,256.7888,256.5396,256.5596,3206.0
2024-11-26 13:10:00,257.63,258.0,257.57,257.79,8245.0,256.719,257.0877,256.6592,256.8784,8245.0
2024-11-26 13:20:00,257.81,257.82,257.39,257.39,5472.0,256.8984,256.9083,256.4799,256.4799,5472.0
2024-11-26 13:30:00,257.2,257.3,257.04,257.07,5420.0,256.2905,256.3902,256.1311,256.161,5420.0
2024-11-26 13:40:00,257.16,257.16,256.92,257.02,3063.0,256.2507,256.2507,256.0115,256.1112,3063.0
2024-11-26 13:50:00,257.02,257.32,256.85,257.04,11943.0,256.1112,256.4101,255.9418,256.1311,11943.0
2024-11-26 14:00:00,257.12,257.86,257.08,257.86,9585.0,256.2108,256.9482,256.171,256.9482,9585.0
2024-11-26 14:10:00,257.73,258.84,257.73,258.84,5491.0,256.8187,257.9247,256.8187,257.9247,5491.0
2024-11-26 14:20:00,258.96,259.01,258.19,258.34,7619.0,258.0443,258.0941,257.277,257.4265,7619.0
2024-11-26 14:30:00,258.36,258.67,258.35,258.66,3126.0,257.4464,257.7553,257.4365,257.7454,3126.0
2024-11-26 14:40:00,258.67,258.74,258.45,258.5,6987.0,257.7553,257.8251,257.5361,257.5859,6987.0
2024-11-26 14:50:00,258.65,258.65,258.09,258.09,7310.0,257.7354,257.7354,257.1774,257.1774,7310.0
2024-11-26 15:00:00,258.07,258.3,257.9,258.18,6576.0,257.1575,257.3866,256.9881,257.2671,6576.0
2024-11-26 15:10:00,258.11,258.41,258.1,258.38,6611.0,257.1973,257.4963,257.1873,257.4664,6611.0
2024-11-26 15:20:00,258.32,258.34,257.88,257.94,3910.0,257.4066,257.4265,256.9681,257.0279,3910.0
2024-11-26 15:30:00,257.99,258.01,257.61,257.75,10596.0,257.0777,257.0977,256.6991,256.8386,10596.0
2024-11-26 15:40:00,257.73,258.3,257.55,258.29,19010.0,256.8187,257.3866,256.6393,257.3767,19010.0
2024-11-26 15:50:00,258.3,259.03,258.19,258.94,68131.0,257.3866,258.1141,257.277,258.0244,68131.0
2024-11-27 09:30:00,260.82,262.82,259.46,262.75,16433.0,259.8977,261.8907,258.5425,261.8209,16433.0
2024-11-27 09:40:00,262.48,263.11,261.84,262.74,5453.0,261.5519,262.1796,260.9141,261.8109,5453.0
2024-11-27 09:50:00,262.62,263.02,262.37,262.73,6381.0,261.6914,262.09,261.4422,261.801,6381.0
2024-11-27 10:00:00,262.72,262.8,261.3,262.12,20291.0,261.791,261.8707,260.376,261.1931,20291.0
2024-11-27 10:10:00,262.17,262.46,261.86,262.16,4796.0,261.243,261.5319,260.9341,261.233,4796.0
2024-11-27 10:20:00,261.95,263.14,261.95,262.66,5250.0,261.0237,262.2095,261.0237,261.7312,5250.0
2024-11-27 10:30:00,262.59,262.92,262.11,262.43,8509.0,261.6615,261.9903,261.1832,261.502,8509.0
2024-11-27 10:40:00,262.34,262.52,261.59,261.59,6186.0,261.4124,261.5917,260.665,260.665,6186.0
2024-11-27 10:50:00,261.75,262.26,261.0,261.0,5389.0,260.8244,261.3326,260.0771,260.0771,5389.0
2024-11-27 11:00:00,260.8,260.95,260.53,260.85,3903.0,259.8778,260.0273,259.6088,259.9276,3903.0
2024-11-27 11:10:00,260.72,261.29,260.72,261.29,5523.0,259.7981,260.3661,259.7981,260.3661,5523.0
2024-11-27 11:20:00,261.29,261.33,261.02,261.25,5239.0,260.3661,260.4059,260.097,260.3262,5239.0
2024-11-27 11:30:00,261.21,262.03,260.9,261.85,13925.0,260.2864,261.1035,259.9774,260.9241,13925.0
2024-11-27 11:40:00,261.79,261.98,261.32,261.5,5151.0,260.8643,261.0536,260.396,260.5753,5151.0
2024-11-27 11:50:00,261.55,261.73,261.55,261.62,2421.0,260.6251,260.8045,260.6251,260.6949,2421.0
2024-11-27 12:00:00,261.59,262.12,261.33,261.34,2872.0,260.665,261.1931,260.4059,260.4159,2872.0
2024-11-27 12:10:00,261.5,261.75,261.5,261.56,1101.0,260.5753,260.8244,260.5753,260.6351,1101.0
2024-11-27 12:20:00,261.56,261.87,261.55,261.83,4164.0,260.6351,260.944,260.6251,260.9042,4164.0
2024-11-27 12:30:00,261.71,261.71,261.26,261.35,4251.0,260.7846,260.7846,260.3362,260.4259,4251.0
2024-11-27 12:40:00,261.42,261.58,261.18,261.24,3974.0,260.4956,260.655,260.2565,260.3162,3974.0
2024-11-27 12:50:00,261.22,261.54,261.22,261.51,960.0,260.2963,260.6152,260.2963,260.5853,960.0
2024-11-27 13:00:00,261.38,261.52,261.34,261.38,1310.0,260.4557,260.5953,260.4159,260.4557,1310.0
2024-11-27 13:10:00,261.49,261.53,261.39,261.53,2828.0,260.5654,260.6052,260.4657,260.6052,2828.0
2024-11-27 13:20:00,261.58,261.64,261.41,261.41,3603.0,260.655,260.7148,260.4856,260.4856,3603.0
2024-11-27 13:30:00,261.43,261.47,261.25,261.47,2718.0,260.5056,260.5454,260.3262,260.5454,2718.0
2024-11-27 13:40:00,261.42,261.51,261.2,261.31,2680.0,260.4956,260.5853,260.2764,260.386,2680.0
2024-11-27 13:50:00,261.33,261.51,261.33,261.51,1839.0,260.4059,260.5853,260.4059,260.5853,1839.0
2024-11-27 14:00:00,261.34,261.5,261.29,261.46,1184.0,260.4159,260.5753,260.3661,260.5355,1184.0
2024-11-27 14:10:00,261.4,261.4,261.24,261.24,5300.0,260.4757,260.4757,260.3162,260.3162,5300.0
2024-11-27 14:20:00,261.27,261.41,260.93,261.27,9387.0,260.3461,260.4856,260.0073,260.3461,9387.0
2024-11-27 14:30:00,261.27,261.72,261.27,261.68,2027.0,260.3461,260.7945,260.3461,260.7547,2027.0
2024-11-27 14:40:00,261.63,261.63,261.49,261.59,1289.0,260.7049,260.7049,260.5654,260.665,1289.0
2024-11-27 14:50:00,261.6,261.6,261.36,261.37,2128.0,260.675,260.675,260.4358,260.4458,2128.0
2024-11-27 15:00:00,261.29,261.45,261.0,261.06,2365.0,260.3661,260.5255,260.0771,260.1369,2365.0
2024-11-27 15:10:00,261.09,261.27,261.05,261.12,1943.0,260.1668,260.3461,260.1269,260.1967,1943.0
2024-11-27 15:20:00,261.11,261.21,261.02,261.06,2784.0,260.1867,260.2864,260.097,260.1369,2784.0
2024-11-27 15:30:00,260.93,261.42,260.93,261.42,5708.0,260.0073,260.4956,260.0073,260.4956,5708.0
2024-11-27 15:40:00,261.36,261.47,260.94,261.4,11146.0,260.4358,260.5454,260.0173,260.4757,11146.0
2024-11-27 15:50:00,261.46,261.78,260.95,261.39,51870.0,260.5355,260.8543,260.0273,260.4657,51870.0
2024-11-29 09:30:00,264.21,264.21,262.53,263.57,23140.0,263.2757,263.2757,261.6017,262.638,23140.0
2024-11-29 09:40:00,263.59,263.65,262.8,262.99,4697.0,262.6579,262.7177,261.8707,262.0601,4697.0
2024-11-29 09:50:00,262.99,263.66,261.97,262.06,22846.0,262.0601,262.7277,261.0437,261.1333,22846.0
2024-11-29 10:00:00,262.04,262.51,261.89,262.01,12251.0,261.1134,261.5818,260.9639,261.0835,12251.0
2024-11-29 10:10:00,262.15,262.68,261.73,261.75,10841.0,261.223,261.7512,260.8045,260.8244,10841.0
2024-11-29 10:20:00,261.66,262.71,261.62,262.67,11229.0,260.7348,261.781,260.6949,261.7412,11229.0
2024-11-29 10:30:00,262.72,263.39,262.71,263.25,14394.0,261.791,262.4586,261.781,262.3191,14394.0
2024-11-29 10:40:00,263.19,263.24,262.04,262.5,6513.0,262.2593,262.3092,261.1134,261.5718,6513.0
2024-11-29 10:50:00,262.5,262.81,262.35,262.58,8122.0,261.5718,261.8807,261.4223,261.6515,8122.0
2024-11-29 11:00:00,262.63,262.73,262.26,262.41,4115.0,261.7013,261.801,261.3326,261.4821,4115.0
2024-11-29 11:10:00,262.38,262.74,262.09,262.68,6601.0,261.4522,261.8109,261.1632,261.7512,6601.0
2024-11-29 11:20:00,262.6,263.09,262.55,263.01,6668.0,261.6714,262.1597,261.6216,262.08,6668.0
2024-11-29 11:30:00,263.11,263.5,262.95,262.95,5040.0,262.1796,262.5683,262.0202,262.0202,5040.0
2024-11-29 11:40:00,263.01,263.36,263.01,263.28,3924.0,262.08,262.4287,262.08,262.349,3924.0
2024-11-29 11:50:00,263.26,263.26,262.77,263.06,11775.0,262.3291,262.3291,261.8408,262.1298,11775.0
2024-11-29 12:00:00,262.95,263.38,262.95,263.35,8456.0,262.0202,262.4487,262.0202,262.4188,8456.0
2024-11-29 12:10:00,263.29,263.44,262.83,262.89,9415.0,262.359,262.5085,261.9006,261.9604,9415.0
2024-11-29 12:20:00,262.89,262.99,262.75,262.91,12520.0,261.9604,262.0601,261.8209,261.9803,12520.0
2024-11-29 12:30:00,262.81,263.46,262.81,263.46,13219.0,261.8807,262.5284,261.8807,262.5284,13219.0
2024-11-29 12:40:00,263.47,263.75,263.29,263.31,13399.0,262.5384,262.8174,262.359,262.3789,13399.0
2024-11-29 12:50:00,263.15,263.22,261.39,261.67,52082.0,262.2195,262.2892,260.4657,260.7447,52082.0
2024-12-02 09:30:00,261.42,263.01,258.95,258.95,11159.0,260.4956,262.08,258.0343,258.0343,11159.0
2024-12-02 09:40:00,259.48,259.6,259.26,259.48,1159.0,258.5625,258.682,258.3432,258.5625,1159.0
2024-12-02 09:50:00,259.48,260.0,259.48,259.83,1543.0,258.5625,259.0806,258.5625,258.9112,1543.0
2024-12-02 10:00:00,260.09,260.2,259.65,259.81,5810.0,259.1703,259.2799,258.7319,258.8913,5810.0
2024-12-02 10:10:00,259.59,259.99,259.47,259.87,11774.0,258.6721,259.0707,258.5525,258.9511,11774.0
2024-12-02 10:20:00,260.01,260.48,259.99,260.08,9578.0,259.0906,259.5589,259.0707,259.1603,9578.0
2024-12-02 10:30:00,260.03,260.05,259.72,260.01,2275.0,259.1105,259.1305,258.8016,259.0906,2275.0
2024-12-02 10:40:00,259.99,259.99,259.06,259.18,4864.0,259.0707,259.0707,258.144,258.2635,4864.0
2024-12-02 10:50:00,259.18,259.68,258.7,258.82,4123.0,258.2635,258.7618,257.7852,257.9048,4123.0
2024-12-02 11:00:00,258.69,258.84,258.67,258.84,2071.0,257.7753,257.9247,257.7553,257.9247,2071.0
2024-12-02 11:10:00,258.7,258.78,258.55,258.72,5170.0,257.7852,257.8649,257.6358,257.8052,5170.0
2024-12-02 11:20:00,258.92,259.01,258.55,258.86,6250.0,258.0044,258.0941,257.6358,257.9447,6250.0
2024-12-02 11:30:00,259.02,259.06,258.84,258.84,1758.0,258.1041,258.144,257.9247,257.9247,1758.0
2024-12-02 11:40:00,258.82,258.94,258.6,258.6,2803.0,257.9048,258.0244,257.6856,257.6856,2803.0
2024-12-02 11:50:00,258.54,259.33,258.54,258.93,3367.0,257.6258,258.413,257.6258,258.0144,3367.0
2024-12-02 12:00:00,258.93,259.07,258.93,259.07,1559.0,258.0144,258.1539,258.0144,258.1539,1559.0
2024-12-02 12:10:00,259.04,259.07,258.61,258.7,3327.0,258.124,258.1539,257.6955,257.7852,3327.0
2024-12-02 12:20:00,258.73,258.81,258.52,258.53,1902.0,257.8151,257.8948,257.6059,257.6158,1902.0
2024-12-02 12:30:00,258.51,258.8,258.51,258.75,2912.0,257.5959,257.8849,257.5959,257.835,2912.0
2024-12-02 12:40:00,258.86,258.96,258.65,258.7,2857.0,257.9447,258.0443,257.7354,257.7852,2857.0
2024-12-02 12:50:00,258.69,258.69,258.31,258.31,2896.0,257.7753,257.7753,257.3966,257.3966,2896.0
2024-12-02 13:00:00,258.29,258.68,258.26,258.63,3401.0,257.3767,257.7653,257.3468,257.7155,3401.0
2024-12-02 13:10:00,258.62,258.69,258.56,258.56,1040.0,257.7055,257.7753,257.6457,257.6457,1040.0
2024-12-02 13:20:00,258.6,258.78,258.54,258.7,5085.0,257.6856,257.8649,257.6258,257.7852,5085.0
2024-12-02 13:30:00,258.83,259.08,258.83,259.08,3638.0,257.9148,258.1639,257.9148,258.1639,3638.0
2024-12-02 13:40:00,259.08,259.09,258.78,258.88,1962.0,258.1639,258.1738,257.8649,257.9646,1962.0
2024-12-02 13:50:00,258.79,259.07,258.79,258.96,5070.0,257.8749,258.1539,257.8749,258.0443,5070.0
2024-12-02 14:00:00,258.96,258.96,258.52,258.53,3227.0,258.0443,258.0443,257.6059,257.6158,3227.0
2024-12-02 14:10:00,258.52,258.59,258.22,258.41,9494.0,257.6059,257.6756,257.3069,257.4963,9494.0
2024-12-02 14:20:00,258.38,258.81,258.37,258.81,4250.0,257.4664,257.8948,257.4564,257.8948,4250.0
2024-12-02 14:30:00,258.88,259.07,258.83,259.07,1296.0,257.9646,258.1539,257.9148,258.1539,1296.0
2024-12-02 14:40:00,259.1,259.1,258.94,259.06,3375.0,258.1838,258.1838,258.0244,258.144,3375.0
2024-12-02 14:50:00,258.95,259.06,258.79,259.02,5286.0,258.0343,258.144,257.8749,258.1041,5286.0
2024-12-02 15:00:00,259.0,259.0,258.68,258.92,3890.0,258.0842,258.0842,257.7653,258.0044,3890.0
2024-12-02 15:10:00,258.77,259.33,258.51,259.24,7317.0,257.855,258.413,257.5959,258.3233,7317.0
2024-12-02 15:20:00,259.22,259.67,259.12,259.67,4089.0,258.3034,258.7518,258.2037,258.7518,4089.0
2024-12-02 15:30:00,259.52,259.52,259.3,259.37,4882.0,258.6023,258.6023,258.3831,258.4529,4882.0
2024-12-02 15:40:00,259.37,259.37,258.71,259.06,12929.0,258.4529,258.4529,257.7952,258.144,12929.0
2024-12-02 15:50:00,258.87,259.42,258.52,258.82,57230.0,257.9546,258.5027,257.6059,257.9048,57230.0
2024-12-03 09:30:00,258.89,260.29,257.95,257.95,8425.0,257.9746,259.3696,257.0379,257.0379,8425.0
2024-12-03 09:40:00,257.5,257.54,257.16,257.54,1221.0,256.5895,256.6293,256.2507,256.6293,1221.0
2024-12-03 09:50:00,257.3,258.56,257.3,258.56,6840.0,256.3902,257.6457,256.3902,257.6457,6840.0
2024-12-03 10:00:00,258.66,258.79,258.13,258.33,4197.0,257.7454,257.8749,257.2172,257.4165,4197.0
2024-12-03 10:10:00,258.41,258.42,258.21,258.32,2300.0,257.4963,257.5062,257.297,257.4066,2300.0
2024-12-03 10:20:00,258.51,259.49,258.51,259.44,8927.0,257.5959,258.5724,257.5959,258.5226,8927.0
2024-12-03 10:30:00,259.42,259.42,258.55,258.96,6799.0,258.5027,258.5027,257.6358,258.0443,6799.0
2024-12-03 10:40:00,258.88,258.98,258.65,258.88,6568.0,257.9646,258.0642,257.7354,257.9646,6568.0
2024-12-03 10:50:00,259.12,259.4,259.12,259.29,1016.0,258.2037,258.4828,258.2037,258.3731,1016.0
2024-12-03 11:00:00,259.29,259.29,258.94,259.06,3500.0,258.3731,258.3731,258.0244,258.144,3500.0
2024-12-03 11:10:00,259.06,259.06,258.77,258.91,8234.0,258.144,258.144,257.855,257.9945,8234.0
2024-12-03 11:20:00,258.87,259.01,258.83,258.97,7221.0,257.9546,258.0941,257.9148,258.0543,7221.0
2024-12-03 11:30:00,258.97,259.08,258.91,259.01,5261.0,258.0543,258.1639,257.9945,258.0941,5261.0
2024-12-03 11:40:00,259.1,259.1,258.89,258.94,4171.0,258.1838,258.1838,257.9746,258.0244,4171.0
2024-12-03 11:50:00,258.94,259.1,258.93,259.0,7126.0,258.0244,258.1838,258.0144,258.0842,7126.0
2024-12-03 12:00:00,259.0,259.1,258.95,259.03,2862.0,258.0842,258.1838,258.0343,258.1141,2862.0
2024-12-03 12:10:00,259.01,259.52,259.0,259.51,2797.0,258.0941,258.6023,258.0842,258.5924,2797.0
2024-12-03 12:20:00,259.52,259.56,259.37,259.49,1903.0,258.6023,258.6422,258.4529,258.5724,1903.0
2024-12-03 12:30:00,259.59,259.87,259.59,259.87,894.0,258.6721,258.9511,258.6721,258.9511,894.0
2024-12-03 12:40:00,260.12,260.24,260.12,260.24,508.0,259.2002,259.3198,259.2002,259.3198,508.0
2024-12-03 12:50:00,260.24,260.4,260.24,260.3,1211.0,259.3198,259.4792,259.3198,259.3796,1211.0
2024-12-03 13:00:00,260.31,260.31,260.03,260.17,1869.0,259.3895,259.3895,259.1105,259.25,1869.0
2024-12-03 13:10:00,260.21,260.29,259.8,259.8,1570.0,259.2899,259.3696,258.8813,258.8813,1570.0
2024-12-03 13:20:00,259.65,260.06,259.65,260.0,3013.0,258.7319,259.1404,258.7319,259.0806,3013.0
2024-12-03 13:30:00,260.14,260.14,259.72,259.82,2343.0,259.2201,259.2201,258.8016,258.9013,2343.0
2024-12-03 13:40:00,259.85,259.85,259.67,259.67,2002.0,258.9312,258.9312,258.7518,258.7518,2002.0
2024-12-03 13:50:00,259.69,259.7,259.38,259.39,4032.0,258.7717,258.7817,258.4628,258.4728,4032.0
2024-12-03 14:00:00,259.39,259.8,259.27,259.8,5179.0,258.4728,258.8813,258.3532,258.8813,5179.0
2024-12-03 14:10:00,259.7,260.0,259.7,260.0,2663.0,258.7817,259.0806,258.7817,259.0806,2663.0
2024-12-03 14:20:00,259.98,260.42,259.86,260.42,2323.0,259.0607,259.4991,258.9411,259.4991,2323.0
2024-12-03 14:30:00,260.44,260.44,260.06,260.1,5232.0,259.5191,259.5191,259.1404,259.1803,5232.0
2024-12-03 14:40:00,260.1,260.33,260.04,260.25,2034.0,259.1803,259.4095,259.1205,259.3297,2034.0
2024-12-03 14:50:00,260.2,260.28,260.18,260.22,1614.0,259.2799,259.3596,259.26,259.2999,1614.0
2024-12-03 15:00:00,260.18,260.42,260.16,260.42,4276.0,259.26,259.4991,259.2401,259.4991,4276.0
2024-12-03 15:10:00,260.33,260.69,260.28,260.63,12677.0,259.4095,259.7682,259.3596,259.7084,12677.0
2024-12-03 15:20:00,260.67,260.77,260.49,260.56,6911.0,259.7483,259.8479,259.5689,259.6386,6911.0
2024-12-03 15:30:00,260.56,260.85,260.48,260.49,31968.0,259.6386,259.9276,259.5589,259.5689,31968.0
2024-12-03 15:40:00,260.49,260.8,260.41,260.74,9834.0,259.5689,259.8778,259.4892,259.818,9834.0
2024-12-03 15:50:00,260.65,261.33,260.63,261.22,97280.0,259.7283,260.4059,259.7084,260.2963,97280.0
2024-12-04 09:30:00,260.31,261.63,259.58,261.04,7203.0,259.3895,260.7049,258.6621,260.117,7203.0
2024-12-04 09:40:00,261.04,261.16,260.3,260.71,3012.0,260.117,260.2365,259.3796,259.7881,3012.0
2024-12-04 09:50:00,260.28,260.92,260.26,260.67,1481.0,259.3596,259.9974,259.3397,259.7483,1481.0
2024-12-04 10:00:00,261.01,261.21,260.63,261.15,9828.0,260.0871,260.2864,259.7084,260.2266,9828.0
2024-12-04 10:10:00,261.39,261.65,260.8,260.8,1638.0,260.4657,260.7248,259.8778,259.8778,1638.0
2024-12-04 10:20:00,260.66,261.68,260.34,261.02,7036.0,259.7383,260.7547,259.4194,260.097,7036.0
2024-12-04 10:30:00,261.13,261.27,260.97,261.25,1554.0,260.2066,260.3461,260.0472,260.3262,1554.0
2024-12-04 10:40:00,261.15,261.27,260.85,261.23,3568.0,260.2266,260.3461,259.9276,260.3063,3568.0
2024-12-04 10:50:00,261.0,261.08,260.88,261.04,1271.0,260.0771,260.1568,259.9575,260.117,1271.0
2024-12-04 11:00:00,261.07,261.07,260.39,260.57,3821.0,260.1468,260.1468,259.4693,259.6486,3821.0
2024-12-04 11:10:00,260.57,260.69,260.41,260.69,2400.0,259.6486,259.7682,259.4892,259.7682,2400.0
2024-12-04 11:20:00,260.79,261.18,260.41,260.5,9109.0,259.8678,260.2565,259.4892,259.5789,9109.0
2024-12-04 11:30:00,260.55,260.87,260.12,260.57,3891.0,259.6287,259.9476,259.2002,259.6486,3891.0
2024-12-04 11:40:00,260.69,260.77,260.46,260.65,3548.0,259.7682,259.8479,259.539,259.7283,3548.0
2024-12-04 11:50:00,260.66,260.77,260.42,260.42,3116.0,259.7383,259.8479,259.4991,259.4991,3116.0
2024-12-04 12:00:00,260.27,260.46,260.23,260.45,1608.0,259.3497,259.539,259.3098,259.529,1608.0
2024-12-04 12:10:00,260.4,260.68,260.39,260.64,1315.0,259.4792,259.7582,259.4693,259.7184,1315.0
2024-12-04 12:20:00,260.83,260.94,260.73,260.94,1500.0,259.9077,260.0173,259.808,260.0173,1500.0
2024-12-04 12:30:00,260.94,261.09,260.93,261.05,2046.0,260.0173,260.1668,260.0073,260.1269,2046.0
2024-12-04 12:40:00,261.01,261.44,260.92,261.38,3212.0,260.0871,260.5155,259.9974,260.4557,3212.0
2024-12-04 12:50:00,261.5,261.75,261.47,261.75,876.0,260.5753,260.8244,260.5454,260.8244,876.0
2024-12-04 13:00:00,261.75,261.91,261.58,261.59,1662.0,260.8244,260.9839,260.655,260.665,1662.0
2024-12-04 13:10:00,261.65,261.88,261.57,261.69,2475.0,260.7248,260.954,260.6451,260.7647,2475.0
2024-12-04 13:20:00,261.67,261.99,261.62,261.99,967.0,260.7447,261.0636,260.6949,261.0636,967.0
2024-12-04 13:30:00,261.88,261.88,261.44,261.53,2354.0,260.954,260.954,260.5155,260.6052,2354.0
2024-12-04 13:40:00,261.29,261.65,261.29,261.47,788.0,260.3661,260.7248,260.3661,260.5454,788.0
2024-12-04 13:50:00,261.65,261.84,261.51,261.51,1692.0,260.7248,260.9141,260.5853,260.5853,1692.0
2024-12-04 14:00:00,261.5,261.61,261.3,261.45,7611.0,260.5753,260.6849,260.376,260.5255,7611.0
2024-12-04 14:10:00,261.49,261.64,261.45,261.64,1360.0,260.5654,260.7148,260.5255,260.7148,1360.0
2024-12-04 14:20:00,261.7,261.94,261.62,261.67,4374.0,260.7746,261.0138,260.6949,260.7447,4374.0
2024-12-04 14:30:00,261.83,261.89,261.74,261.89,439.0,260.9042,260.9639,260.8145,260.9639,439.0
2024-12-04 14:40:00,261.76,262.25,261.7,262.25,3048.0,260.8344,261.3227,260.7746,261.3227,3048.0
2024-12-04 14:50:00,262.28,262.68,262.06,262.4,5561.0,261.3526,261.7512,261.1333,261.4721,5561.0
2024-12-04 15:00:00,262.39,262.73,262.19,262.47,6795.0,261.4622,261.801,261.2629,261.5419,6795.0
2024-12-04 15:10:00,262.54,262.68,262.35,262.6,5641.0,261.6116,261.7512,261.4223,261.6714,5641.0
2024-12-04 15:20:00,262.49,262.81,262.38,262.69,14446.0,261.5618,261.8807,261.4522,261.7611,14446.0
2024-12-04 15:30:00,262.69,262.86,262.57,262.74,14049.0,261.7611,261.9305,261.6415,261.8109,14049.0
2024-12-04 15:40:00,262.71,262.81,262.49,262.67,27536.0,261.781,261.8807,261.5618,261.7412,27536.0
2024-12-04 15:50:00,262.74,263.96,262.63,263.59,131128.0,261.8109,263.0266,261.7013,262.6579,131128.0
2024-12-05 09:30:00,260.93,261.82,258.83,259.53,13739.0,260.0073,260.8942,257.9148,258.6123,13739.0
2024-12-05 09:40:00,259.97,260.66,259.65,260.44,1500.0,259.0507,259.7383,258.7319,259.5191,1500.0
2024-12-05 09:50:00,260.45,260.45,258.56,259.27,15842.0,259.529,259.529,257.6457,258.3532,15842.0
2024-12-05 10:00:00,259.64,260.03,259.29,259.98,4351.0,258.7219,259.1105,258.3731,259.0607,4351.0
2024-12-05 10:10:00,259.61,259.61,258.8,259.23,1500.0,258.692,258.692,257.8849,258.3134,1500.0
2024-12-05 10:20:00,259.53,259.53,259.09,259.21,1284.0,258.6123,258.6123,258.1738,258.2934,1284.0
2024-12-05 10:30:00,259.2,259.76,258.83,258.94,5574.0,258.2835,258.8415,257.9148,258.0244,5574.0
2024-12-05 10:40:00,259.08,259.29,258.96,259.2,1418.0,258.1639,258.3731,258.0443,258.2835,1418.0
2024-12-05 10:50:00,259.52,259.52,259.45,259.52,1900.0,258.6023,258.6023,258.5326,258.6023,1900.0
2024-12-05 11:00:00,259.48,259.62,259.09,259.2,3114.0,258.5625,258.702,258.1738,258.2835,3114.0
2024-12-05 11:10:00,259.28,259.92,259.28,259.92,2209.0,258.3632,259.0009,258.3632,259.0009,2209.0
2024-12-05 11:20:00,259.92,260.36,259.69,260.13,2392.0,259.0009,259.4394,258.7717,259.2102,2392.0
2024-12-05 11:30:00,260.11,260.3,260.01,260.04,1960.0,259.1902,259.3796,259.0906,259.1205,1960.0
2024-12-05 11:40:00,260.09,260.39,260.09,260.16,1432.0,259.1703,259.4693,259.1703,259.2401,1432.0
2024-12-05 11:50:00,260.11,260.52,260.11,260.52,902.0,259.1902,259.5988,259.1902,259.5988,902.0
2024-12-05 12:00:00,260.59,260.73,260.37,260.73,1398.0,259.6685,259.808,259.4493,259.808,1398.0
2024-12-05 12:10:00,260.63,260.76,260.47,260.6,4464.0,259.7084,259.8379,259.549,259.6785,4464.0
2024-12-05 12:20:00,260.5,260.77,260.26,260.6,4048.0,259.5789,259.8479,259.3397,259.6785,4048.0
2024-12-05 12:30:00,260.54,260.68,260.34,260.34,6705.0,259.6187,259.7582,259.4194,259.4194,6705.0
2024-12-05 12:40:00,260.5,261.21,260.48,261.21,5258.0,259.5789,260.2864,259.5589,260.2864,5258.0
2024-12-05 12:50:00,261.24,261.24,260.8,261.14,3480.0,260.3162,260.3162,259.8778,260.2166,3480.0
2024-12-05 13:00:00,261.22,261.32,260.82,260.92,4312.0,260.2963,260.396,259.8977,259.9974,4312.0
2024-12-05 13:10:00,260.91,260.91,260.41,260.41,3370.0,259.9874,259.9874,259.4892,259.4892,3370.0
2024-12-05 13:20:00,260.31,260.31,259.87,259.87,11706.0,259.3895,259.3895,258.9511,258.9511,11706.0
2024-12-05 13:30:00,260.01,260.63,259.89,260.38,4950.0,259.0906,259.7084,258.971,259.4593,4950.0
2024-12-05 13:40:00,260.36,260.47,260.05,260.05,6686.0,259.4394,259.549,259.1305,259.1305,6686.0
2024-12-05 13:50:00,260.12,260.31,259.98,260.19,6151.0,259.2002,259.3895,259.0607,259.27,6151.0
2024-12-05 14:00:00,260.16,260.64,260.11,260.47,2361.0,259.2401,259.7184,259.1902,259.549,2361.0
2024-12-05 14:10:00,260.54,260.54,260.4,260.4,2926.0,259.6187,259.6187,259.4792,259.4792,2926.0
2024-12-05 14:20:00,260.48,260.56,260.37,260.45,2939.0,259.5589,259.6386,259.4493,259.529,2939.0
2024-12-05 14:30:00,260.45,260.66,260.34,260.66,2852.0,259.529,259.7383,259.4194,259.7383,2852.0
2024-12-05 14:40:00,260.59,260.59,259.9,260.18,11955.0,259.6685,259.6685,258.981,259.26,11955.0
2024-12-05 14:50:00,260.3,260.31,259.98,260.25,12690.0,259.3796,259.3895,259.0607,259.3297,12690.0
2024-12-05 15:00:00,260.23,260.33,260.0,260.09,8475.0,259.3098,259.4095,259.0806,259.1703,8475.0
2024-12-05 15:10:00,260.06,260.1,259.65,260.1,3824.0,259.1404,259.1803,258.7319,259.1803,3824.0
2024-12-05 15:20:00,260.17,260.36,260.16,260.24,4244.0,259.25,259.4394,259.2401,259.3198,4244.0
2024-12-05 15:30:00,260.25,260.55,260.13,260.55,8929.0,259.3297,259.6287,259.2102,259.6287,8929.0
2024-12-05 15:40:00,260.56,260.56,260.33,260.44,14651.0,259.6386,259.6386,259.4095,259.5191,14651.0
2024-12-05 15:50:00,260.39,260.81,260.11,260.79,128355.0,259.4693,259.8878,259.1902,259.8678,128355.0
2024-12-06 09:30:00,263.22,265.0,262.78,265.0,6085.0,262.2892,264.0629,261.8508,264.0629,6085.0
2024-12-06 09:40:00,264.66,265.68,264.51,265.59,3804.0,263.7242,264.7405,263.5747,264.6509,3804.0
2024-12-06 09:50:00,266.27,267.67,266.24,266.49,6147.0,265.3285,266.7235,265.2986,265.5477,6147.0
2024-12-06 10:00:00,266.92,267.18,265.82,266.06,4276.0,265.9762,266.2352,264.88,265.1192,4276.0
2024-12-06 10:10:00,266.1,266.8,265.77,265.89,4746.0,265.1591,265.8566,264.8302,264.9498,4746.0
2024-12-06 10:20:00,265.84,266.14,265.32,266.13,3377.0,264.9,265.1989,264.3818,265.189,3377.0
2024-12-06 10:30:00,266.49,266.58,265.91,266.55,1806.0,265.5477,265.6374,264.9697,265.6075,1806.0
2024-12-06 10:40:00,266.64,267.65,266.64,267.51,12824.0,265.6972,266.7036,265.6972,266.5641,12824.0
2024-12-06 10:50:00,267.38,267.41,266.95,267.02,5698.0,266.4345,266.4644,266.0061,266.0758,5698.0
2024-12-06 11:00:00,267.0,267.64,266.98,267.5,9059.0,266.0559,266.6936,266.0359,266.5541,9059.0
2024-12-06 11:10:00,267.51,267.61,266.72,267.18,8899.0,266.5641,266.6637,265.7769,266.2352,8899.0
2024-12-06 11:20:00,267.07,267.3,266.17,266.18,9894.0,266.1256,266.3548,265.2288,265.2388,9894.0
2024-12-06 11:30:00,266.0,266.05,265.57,266.0,2723.0,265.0594,265.1092,264.6309,265.0594,2723.0
2024-12-06 11:40:00,265.75,265.75,265.43,265.55,2572.0,264.8103,264.8103,264.4914,264.611,2572.0
2024-12-06 11:50:00,265.69,266.12,265.47,265.75,5041.0,264.7505,265.179,264.5313,264.8103,5041.0
2024-12-06 12:00:00,265.49,265.49,264.48,264.56,3475.0,264.5512,264.5512,263.5448,263.6245,3475.0
2024-12-06 12:10:00,264.67,264.88,264.32,264.44,3669.0,263.7341,263.9434,263.3854,263.5049,3669.0
2024-12-06 12:20:00,264.66,265.51,264.43,265.33,2379.0,263.7242,264.5711,263.495,264.3918,2379.0
2024-12-06 12:30:00,265.15,265.26,264.94,265.19,2961.0,264.2124,264.322,264.0032,264.2523,2961.0
2024-12-06 12:40:00,265.09,265.39,264.83,265.23,9130.0,264.1526,264.4516,263.8936,264.2921,9130.0
2024-12-06 12:50:00,265.28,265.77,265.12,265.76,2624.0,264.342,264.8302,264.1825,264.8203,2624.0
2024-12-06 13:00:00,265.81,265.97,265.62,265.89,3869.0,264.8701,265.0295,264.6808,264.9498,3869.0
2024-12-06 13:10:00,266.07,266.36,266.05,266.25,9261.0,265.1292,265.4181,265.1092,265.3085,9261.0
2024-12-06 13:20:00,266.25,266.52,265.94,266.13,6188.0,265.3085,265.5776,264.9996,265.189,6188.0
2024-12-06 13:30:00,266.03,266.2,265.5,265.71,3925.0,265.0893,265.2587,264.5612,264.7704,3925.0
2024-12-06 13:40:00,266.06,266.07,265.88,266.01,1398.0,265.1192,265.1292,264.9398,265.0694,1398.0
2024-12-06 13:50:00,266.03,266.34,266.02,266.34,1848.0,265.0893,265.3982,265.0793,265.3982,1848.0
2024-12-06 14:00:00,266.41,266.55,266.1,266.3,5503.0,265.468,265.6075,265.1591,265.3584,5503.0
2024-12-06 14:10:00,266.14,266.26,265.83,265.85,3765.0,265.1989,265.3185,264.89,264.9099,3765.0
2024-12-06 14:20:00,265.97,266.1,265.63,265.72,5033.0,265.0295,265.1591,264.6907,264.7804,5033.0
2024-12-06 14:30:00,265.8,265.8,265.53,265.68,3324.0,264.8601,264.8601,264.5911,264.7405,3324.0
2024-12-06 14:40:00,265.95,266.22,265.95,266.22,1308.0,265.0096,265.2786,265.0096,265.2786,1308.0
2024-12-06 14:50:00,266.2,266.33,265.48,265.48,4866.0,265.2587,265.3882,264.5413,264.5413,4866.0
2024-12-06 15:00:00,265.59,265.61,265.31,265.6,2398.0,264.6509,264.6708,264.3719,264.6608,2398.0
2024-12-06 15:10:00,265.54,265.85,265.45,265.58,5692.0,264.601,264.9099,264.5114,264.6409,5692.0
2024-12-06 15:20:00,265.67,265.67,265.05,265.09,5637.0,264.7306,264.7306,264.1128,264.1526,5637.0
2024-12-06 15:30:00,265.09,265.8,264.73,265.65,29269.0,264.1526,264.8601,263.7939,264.7107,29269.0
2024-12-06 15:40:00,265.63,266.36,265.57,266.34,18288.0,264.6907,265.4181,264.6309,265.3982,18288.0
2024-12-06 15:50:00,266.2,267.2,266.12,266.92,108774.0,265.2587,266.2552,265.179,265.9762,108774.0
2024-12-09 09:30:00,265.97,267.25,265.05,266.77,10623.0,265.0295,266.305,264.1128,265.8267,10623.0
2024-12-09 09:40:00,266.78,267.62,266.45,266.72,11926.0,265.8367,266.6737,265.5078,265.7769,11926.0
2024-12-09 09:50:00,266.72,266.74,266.03,266.19,3628.0,265.7769,265.7968,265.0893,265.2487,3628.0
2024-12-09 10:00:00,266.19,266.6,265.12,265.13,9037.0,265.2487,265.6573,264.1825,264.1925,9037.0
2024-12-09 10:10:00,264.95,265.81,264.57,265.58,6740.0,264.0131,264.8701,263.6345,264.6409,6740.0
2024-12-09 10:20:00,265.81,265.96,265.29,265.85,9160.0,264.8701,265.0196,264.3519,264.9099,9160.0
2024-12-09 10:30:00,265.72,265.72,264.68,264.94,6004.0,264.7804,264.7804,263.7441,264.0032,6004.0
2024-12-09 10:40:00,265.08,265.15,264.52,264.97,4709.0,264.1427,264.2124,263.5846,264.0331,4709.0
2024-12-09 10:50:00,264.99,265.0,264.35,264.45,4132.0,264.053,264.0629,263.4152,263.5149,4132.0
2024-12-09 11:00:00,264.96,265.46,263.82,263.83,5849.0,264.0231,264.5213,262.8871,262.8971,5849.0
2024-12-09 11:10:00,263.62,264.1,263.6,263.9,4077.0,262.6878,263.1661,262.6679,262.9668,4077.0
2024-12-09 11:20:00,263.79,264.64,263.68,264.61,4738.0,262.8572,263.7042,262.7476,263.6743,4738.0
2024-12-09 11:30:00,264.69,264.73,264.2,264.2,2470.0,263.754,263.7939,263.2658,263.2658,2470.0
2024-12-09 11:40:00,264.3,264.54,263.9,264.12,3920.0,263.3654,263.6046,262.9668,263.1861,3920.0
2024-12-09 11:50:00,264.14,264.26,263.85,264.02,4844.0,263.206,263.3256,262.917,263.0864,4844.0
2024-12-09 12:00:00,264.05,264.18,263.64,263.99,3192.0,263.1163,263.2458,262.7078,263.0565,3192.0
2024-12-09 12:10:00,264.02,264.54,263.98,264.38,34705.0,263.0864,263.6046,263.0466,263.4451,34705.0
2024-12-09 12:20:00,264.34,264.38,263.91,264.17,30172.0,263.4053,263.4451,262.9768,263.2359,30172.0
2024-12-09 12:30:00,264.13,264.22,263.11,264.1,37986.0,263.196,263.2857,262.1796,263.1661,37986.0
2024-12-09 12:40:00,264.1,264.22,263.98,264.0,5469.0,263.1661,263.2857,263.0466,263.0665,5469.0
2024-12-09 12:50:00,264.13,264.56,264.06,264.26,2608.0,263.196,263.6245,263.1263,263.3256,2608.0
2024-12-09 13:00:00,264.44,264.62,264.18,264.47,4090.0,263.5049,263.6843,263.2458,263.5348,4090.0
2024-12-09 13:10:00,264.48,264.63,264.45,264.46,6037.0,263.5448,263.6943,263.5149,263.5249,6037.0
2024-12-09 13:20:00,264.46,264.76,264.44,264.66,30324.0,263.5249,263.8238,263.5049,263.7242,30324.0
2024-12-09 13:30:00,264.59,264.9,264.5,264.7,6586.0,263.6544,263.9633,263.5647,263.764,6586.0
2024-12-09 13:40:00,264.73,265.18,264.71,265.18,26125.0,263.7939,264.2423,263.774,264.2423,26125.0
2024-12-09 13:50:00,265.2,265.61,265.17,265.26,6072.0,264.2622,264.6708,264.2323,264.322,6072.0
2024-12-09 14:00:00,265.07,265.09,264.81,264.84,7689.0,264.1327,264.1526,263.8736,263.9035,7689.0
2024-12-09 14:10:00,264.84,265.04,264.74,264.99,5390.0,263.9035,264.1028,263.8039,264.053,5390.0
2024-12-09 14:20:00,264.86,265.73,264.86,265.71,8003.0,263.9234,264.7904,263.9234,264.7704,8003.0
2024-12-09 14:30:00,265.72,265.86,265.51,265.69,6154.0,264.7804,264.9199,264.5711,264.7505,6154.0
2024-12-09 14:40:00,265.55,265.57,265.13,265.23,8024.0,264.611,264.6309,264.1925,264.2921,8024.0
2024-12-09 14:50:00,265.18,265.25,265.0,265.17,6995.0,264.2423,264.3121,264.0629,264.2323,6995.0
2024-12-09 15:00:00,265.12,265.16,264.87,264.87,5694.0,264.1825,264.2224,263.9334,263.9334,5694.0
2024-12-09 15:10:00,265.0,265.06,264.78,265.0,5173.0,264.0629,264.1227,263.8437,264.0629,5173.0
2024-12-09 15:20:00,264.88,264.88,264.34,264.37,6928.0,263.9434,263.9434,263.4053,263.4352,6928.0
2024-12-09 15:30:00,264.34,264.74,264.27,264.29,11968.0,263.4053,263.8039,263.3355,263.3555,11968.0
2024-12-09 15:40:00,264.3,264.57,263.83,264.24,91936.0,263.3654,263.6345,262.8971,263.3056,91936.0
2024-12-09 15:50:00,263.92,264.95,263.4,264.86,509562.0,262.9868,264.0131,262.4686,263.9234,509562.0
2024-12-10 09:30:00,264.55,266.09,262.73,262.74,5863.0,263.6145,265.1491,261.801,261.8109,5863.0
2024-12-10 09:40:00,262.18,262.18,260.84,260.88,1800.0,261.2529,261.2529,259.9177,259.9575,1800.0
2024-12-10 09:50:00,261.34,262.89,261.09,262.87,1808.0,260.4159,261.9604,260.1668,261.9405,1808.0
2024-12-10 10:00:00,262.84,262.99,262.03,262.2,1472.0,261.9106,262.0601,261.1035,261.2729,1472.0
2024-12-10 10:10:00,262.33,262.69,262.15,262.69,3415.0,261.4024,261.7611,261.223,261.7611,3415.0
2024-12-10 10:20:00,262.75,263.16,262.72,263.16,4659.0,261.8209,262.2295,261.791,262.2295,4659.0
2024-12-10 10:30:00,263.16,263.88,263.15,263.8,4571.0,262.2295,262.9469,262.2195,262.8672,4571.0
2024-12-10 10:40:00,264.46,264.55,264.24,264.55,2087.0,263.5249,263.6145,263.3056,263.6145,2087.0
2024-12-10 10:50:00,264.51,265.16,264.38,264.86,50499.0,263.5747,264.2224,263.4451,263.9234,50499.0
2024-12-10 11:00:00,264.86,265.31,264.42,264.58,4866.0,263.9234,264.3719,263.485,263.6444,4866.0
2024-12-10 11:10:00,264.43,264.56,264.0,264.22,12221.0,263.495,263.6245,263.0665,263.2857,12221.0
2024-12-10 11:20:00,264.2,264.56,264.02,264.42,2030.0,263.2658,263.6245,263.0864,263.485,2030.0
2024-12-10 11:30:00,264.42,264.69,264.4,264.5,11806.0,263.485,263.754,263.4651,263.5647,11806.0
2024-12-10 11:40:00,264.43,264.72,264.4,264.61,7747.0,263.495,263.7839,263.4651,263.6743,7747.0
2024-12-10 11:50:00,264.8,264.8,264.18,264.21,2228.0,263.8637,263.8637,263.2458,263.2757,2228.0
2024-12-10 12:00:00,264.09,264.09,263.88,264.06,2700.0,263.1562,263.1562,262.9469,263.1263,2700.0
2024-12-10 12:10:00,264.18,264.21,263.53,263.68,9992.0,263.2458,263.2757,262.5981,262.7476,9992.0
2024-12-10 12:20:00,263.72,264.06,263.72,263.93,4269.0,262.7875,263.1263,262.7875,262.9967,4269.0
2024-12-10 12:30:00,263.98,264.05,263.79,264.05,5463.0,263.0466,263.1163,262.8572,263.1163,5463.0
2024-12-10 12:40:00,263.92,263.93,263.82,263.93,712.0,262.9868,262.9967,262.8871,262.9967,712.0
2024-12-10 12:50:00,263.94,264.04,263.21,263.47,2975.0,263.0067,263.1063,262.2793,262.5384,2975.0
2024-12-10 13:00:00,263.48,263.48,263.33,263.45,1066.0,262.5483,262.5483,262.3989,262.5184,1066.0
2024-12-10 13:10:00,263.41,263.46,263.0,263.2,2824.0,262.4786,262.5284,262.07,262.2693,2824.0
2024-12-10 13:20:00,263.3,263.38,263.22,263.22,2693.0,262.369,262.4487,262.2892,262.2892,2693.0
2024-12-10 13:30:00,263.2,263.32,263.07,263.07,4662.0,262.2693,262.3889,262.1398,262.1398,4662.0
2024-12-10 13:40:00,263.12,263.34,262.94,263.26,4638.0,262.1896,262.4088,262.0102,262.3291,4638.0
2024-12-10 13:50:00,263.33,263.39,263.23,263.31,2780.0,262.3989,262.4586,262.2992,262.3789,2780.0
2024-12-10 14:00:00,263.32,263.39,263.07,263.08,4717.0,262.3889,262.4586,262.1398,262.1497,4717.0
2024-12-10 14:10:00,263.07,263.07,262.3,262.47,3465.0,262.1398,262.1398,261.3725,261.5419,3465.0
2024-12-10 14:20:00,262.57,262.93,262.56,262.93,2067.0,261.6415,262.0003,261.6316,262.0003,2067.0
2024-12-10 14:30:00,262.87,262.87,262.69,262.82,2854.0,261.9405,261.9405,261.7611,261.8907,2854.0
2024-12-10 14:40:00,262.82,262.95,262.25,262.36,4920.0,261.8907,262.0202,261.3227,261.4323,4920.0
2024-12-10 14:50:00,262.36,262.48,261.9,262.02,10245.0,261.4323,261.5519,260.9739,261.0935,10245.0
2024-12-10 15:00:00,262.01,262.14,261.3,261.43,10454.0,261.0835,261.2131,260.376,260.5056,10454.0
2024-12-10 15:10:00,261.49,261.57,260.01,260.12,13685.0,260.5654,260.6451,259.0906,259.2002,13685.0
2024-12-10 15:20:00,260.18,260.18,259.7,259.97,14417.0,259.26,259.26,258.7817,259.0507,14417.0
2024-12-10 15:30:00,260.05,260.27,259.8,260.07,14064.0,259.1305,259.3497,258.8813,259.1504,14064.0
2024-12-10 15:40:00,260.03,260.4,259.88,260.37,35207.0,259.1105,259.4792,258.9611,259.4493,35207.0
2024-12-10 15:50:00,260.31,260.87,260.22,260.62,160734.0,259.3895,259.9476,259.2999,259.6984,160734.0
2024-12-11 09:30:00,263.17,264.22,261.23,263.4,27718.0,262.2394,263.2857,260.3063,262.4686,27718.0
2024-12-11 09:40:00,263.52,264.01,262.74,263.95,29311.0,262.5882,263.0765,261.8109,263.0167,29311.0
2024-12-11 09:50:00,264.04,264.16,263.04,263.49,11876.0,263.1063,263.2259,262.1099,262.5583,11876.0
2024-12-11 10:00:00,263.43,263.76,261.73,262.15,13973.0,262.4985,262.8273,260.8045,261.223,13973.0
2024-12-11 10:10:00,262.19,263.0,261.92,263.0,7079.0,261.2629,262.07,260.9938,262.07,7079.0
2024-12-11 10:20:00,263.0,263.23,262.02,262.19,6092.0,262.07,262.2992,261.0935,261.2629,6092.0
2024-12-11 10:30:00,262.36,262.65,261.75,261.91,1950.0,261.4323,261.7213,260.8244,260.9839,1950.0
2024-12-11 10:40:00,261.92,262.24,261.81,262.05,2895.0,260.9938,261.3127,260.8842,261.1234,2895.0
2024-12-11 10:50:00,262.12,262.28,261.35,261.35,4840.0,261.1931,261.3526,260.4259,260.4259,4840.0
2024-12-11 11:00:00,261.49,261.71,261.03,261.03,5154.0,260.5654,260.7846,260.107,260.107,5154.0
2024-12-11 11:10:00,261.07,261.11,260.31,260.8,4941.0,260.1468,260.1867,259.3895,259.8778,4941.0
2024-12-11 11:20:00,260.77,260.78,260.39,260.54,11466.0,259.8479,259.8579,259.4693,259.6187,11466.0
2024-12-11 11:30:00,260.6,261.05,260.42,260.74,12768.0,259.6785,260.1269,259.4991,259.818,12768.0
2024-12-11 11:40:00,260.74,261.63,260.73,261.09,24372.0,259.818,260.7049,259.808,260.1668,24372.0
2024-12-11 11:50:00,261.11,261.56,260.9,261.44,36643.0,260.1867,260.6351,259.9774,260.5155,36643.0
2024-12-11 12:00:00,261.44,261.91,261.12,261.7,34015.0,260.5155,260.9839,260.1967,260.7746,34015.0
2024-12-11 12:10:00,261.76,262.4,261.53,262.13,31112.0,260.8344,261.4721,260.6052,261.2031,31112.0
2024-12-11 12:20:00,262.13,262.26,261.83,262.03,6805.0,261.2031,261.3326,260.9042,261.1035,6805.0
2024-12-11 12:30:00,262.03,262.17,261.7,261.92,7619.0,261.1035,261.243,260.7746,260.9938,7619.0
2024-12-11 12:40:00,262.0,262.22,261.9,261.92,5225.0,261.0736,261.2928,260.9739,260.9938,5225.0
2024-12-11 12:50:00,261.91,262.01,261.64,261.68,2193.0,260.9839,261.0835,260.7148,260.7547,2193.0
2024-12-11 13:00:00,261.75,261.78,261.66,261.66,751.0,260.8244,260.8543,260.7348,260.7348,751.0
2024-12-11 13:10:00,261.6,261.64,261.33,261.48,1314.0,260.675,260.7148,260.4059,260.5554,1314.0
2024-12-11 13:20:00,261.6,262.0,261.34,261.78,4042.0,260.675,261.0736,260.4159,260.8543,4042.0
2024-12-11 13:30:00,261.78,262.07,261.41,261.44,12641.0,260.8543,261.1433,260.4856,260.5155,12641.0
2024-12-11 13:40:00,261.55,261.56,261.36,261.39,2176.0,260.6251,260.6351,260.4358,260.4657,2176.0
2024-12-11 13:50:00,261.51,261.52,261.12,261.34,5832.0,260.5853,260.5953,260.1967,260.4159,5832.0
2024-12-11 14:00:00,261.31,261.31,261.02,261.19,3564.0,260.386,260.386,260.097,260.2664,3564.0
2024-12-11 14:10:00,261.22,261.59,261.21,261.47,10231.0,260.2963,260.665,260.2864,260.5454,10231.0
2024-12-11 14:20:00,261.55,261.61,261.23,261.25,7110.0,260.6251,260.6849,260.3063,260.3262,7110.0
2024-12-11 14:30:00,261.21,261.28,260.94,260.95,7771.0,260.2864,260.3561,260.0173,260.0273,7771.0
2024-12-11 14:40:00,261.0,261.0,260.9,260.93,2253.0,260.0771,260.0771,259.9774,260.0073,2253.0
2024-12-11 14:50:00,260.95,261.42,260.87,261.42,14850.0,260.0273,260.4956,259.9476,260.4956,14850.0
2024-12-11 15:00:00,261.35,263.17,261.3,263.11,70928.0,260.4259,262.2394,260.376,262.1796,70928.0
2024-12-11 15:10:00,263.13,263.74,262.88,263.06,11161.0,262.1996,262.8074,261.9504,262.1298,11161.0
2024-12-11 15:20:00,262.97,262.97,262.61,262.69,5834.0,262.0401,262.0401,261.6814,261.7611,5834.0
2024-12-11 15:30:00,262.64,262.8,262.27,262.8,8355.0,261.7113,261.8707,261.3426,261.8707,8355.0
2024-12-11 15:40:00,262.74,263.04,262.62,262.85,17909.0,261.8109,262.1099,261.6914,261.9206,17909.0
2024-12-11 15:50:00,262.96,263.16,262.1,262.68,160320.0,262.0302,262.2295,261.1732,261.7512,160320.0
2024-12-12 09:30:00,261.66,265.03,261.06,264.82,24954.0,260.7348,264.0928,260.1369,263.8836,24954.0
2024-12-12 09:40:00,264.94,267.75,264.92,267.56,6816.0,264.0032,266.8032,263.9832,266.6139,6816.0
2024-12-12 09:50:00,267.32,267.82,266.2,266.22,4360.0,266.3747,266.873,265.2587,265.2786,4360.0
2024-12-12 10:00:00,266.21,267.33,265.95,266.9,7159.0,265.2687,266.3847,265.0096,265.9562,7159.0
2024-12-12 10:10:00,267.22,267.7,266.66,267.03,2821.0,266.2751,266.7534,265.7171,266.0858,2821.0
2024-12-12 10:20:00,266.43,267.44,266.43,267.44,2606.0,265.4879,266.4943,265.4879,266.4943,2606.0
2024-12-12 10:30:00,266.85,267.55,266.37,266.41,5812.0,265.9064,266.6039,265.4281,265.468,5812.0
2024-12-12 10:40:00,266.41,266.63,265.37,265.85,14753.0,265.468,265.6872,264.4316,264.9099,14753.0
2024-12-12 10:50:00,265.92,267.07,265.85,266.96,2819.0,264.9797,266.1256,264.9099,266.016,2819.0
2024-12-12 11:00:00,266.73,267.9,266.73,267.74,3336.0,265.7868,266.9527,265.7868,266.7933,3336.0
2024-12-12 11:10:00,267.88,267.88,267.31,267.56,2655.0,266.9328,266.9328,266.3648,266.6139,2655.0
2024-12-12 11:20:00,267.35,267.4,267.33,267.33,467.0,266.4046,266.4545,266.3847,266.3847,467.0
2024-12-12 11:30:00,267.11,267.11,266.47,266.89,3532.0,266.1655,266.1655,265.5278,265.9463,3532.0
2024-12-12 11:40:00,266.84,267.01,266.76,267.0,6330.0,265.8964,266.0658,265.8167,266.0559,6330.0
2024-12-12 11:50:00,266.87,267.41,266.87,267.41,2697.0,265.9263,266.4644,265.9263,266.4644,2697.0
2024-12-12 12:00:00,267.18,267.37,266.89,267.12,2605.0,266.2352,266.4246,265.9463,266.1755,2605.0
2024-12-12 12:10:00,267.14,267.47,267.14,267.47,1965.0,266.1954,266.5242,266.1954,266.5242,1965.0
2024-12-12 12:20:00,267.38,267.5,267.08,267.48,6449.0,266.4345,266.5541,266.1356,266.5342,6449.0
2024-12-12 12:30:00,267.51,268.41,267.51,268.41,8048.0,266.5641,267.4609,266.5641,267.4609,8048.0
2024-12-12 12:40:00,268.35,268.74,268.2,268.38,9380.0,267.4011,267.7897,267.2516,267.431,9380.0
2024-12-12 12:50:00,268.35,268.53,267.98,268.15,21424.0,267.4011,267.5805,267.0324,267.2018,21424.0
2024-12-12 13:00:00,267.88,268.5,267.75,268.31,4458.0,266.9328,267.5506,266.8032,267.3612,4458.0
2024-12-12 13:10:00,268.35,268.62,268.18,268.18,2084.0,267.4011,267.6701,267.2317,267.2317,2084.0
2024-12-12 13:20:00,268.18,268.46,267.98,267.98,2456.0,267.2317,267.5107,267.0324,267.0324,2456.0
2024-12-12 13:30:00,267.9,267.9,267.43,267.66,1553.0,266.9527,266.9527,266.4844,266.7135,1553.0
2024-12-12 13:40:00,267.7,267.7,267.35,267.49,2134.0,266.7534,266.7534,266.4046,266.5441,2134.0
2024-12-12 13:50:00,267.48,267.76,267.1,267.1,2347.0,266.5342,266.8132,266.1555,266.1555,2347.0
2024-12-12 14:00:00,266.98,267.14,266.7,266.76,10243.0,266.0359,266.1954,265.7569,265.8167,10243.0
2024-12-12 14:10:00,266.65,266.81,266.45,266.81,4409.0,265.7071,265.8665,265.5078,265.8665,4409.0
2024-12-12 14:20:00,266.6,266.78,266.18,266.19,5672.0,265.6573,265.8367,265.2388,265.2487,5672.0
2024-12-12 14:30:00,266.31,266.5,266.2,266.46,4018.0,265.3683,265.5576,265.2587,265.5178,4018.0
2024-12-12 14:40:00,266.35,266.35,265.96,266.24,3197.0,265.4082,265.4082,265.0196,265.2986,3197.0
2024-12-12 14:50:00,266.12,266.17,265.93,266.04,4196.0,265.179,265.2288,264.9897,265.0993,4196.0
2024-12-12 15:00:00,266.05,266.2,266.05,266.07,2402.0,265.1092,265.2587,265.1092,265.1292,2402.0
2024-12-12 15:10:00,266.21,266.32,266.12,266.32,2727.0,265.2687,265.3783,265.179,265.3783,2727.0
2024-12-12 15:20:00,266.25,266.25,266.0,266.08,4276.0,265.3085,265.3085,265.0594,265.1391,4276.0
2024-12-12 15:30:00,266.1,266.2,265.69,265.76,7739.0,265.1591,265.2587,264.7505,264.8203,7739.0
2024-12-12 15:40:00,265.69,265.8,265.45,265.79,8449.0,264.7505,264.8601,264.5114,264.8502,8449.0
2024-12-12 15:50:00,265.64,266.39,265.28,265.39,70602.0,264.7007,265.448,264.342,264.4516,70602.0
2024-12-13 09:30:00,265.3,265.42,264.88,264.97,8355.0,264.3619,264.4815,263.9434,264.0331,8355.0
2024-12-13 09:40:00,264.95,264.95,263.36,263.96,6678.0,264.0131,264.0131,262.4287,263.0266,6678.0
2024-12-13 09:50:00,263.76,263.77,262.74,263.08,7652.0,262.8273,262.8373,261.8109,262.1497,7652.0
2024-12-13 10:00:00,263.07,263.34,262.37,263.19,6998.0,262.1398,262.4088,261.4422,262.2593,6998.0
2024-12-13 10:10:00,263.17,263.17,262.42,262.53,3625.0,262.2394,262.2394,261.4921,261.6017,3625.0
2024-12-13 10:20:00,262.57,262.83,262.19,262.8,13993.0,261.6415,261.9006,261.2629,261.8707,13993.0
2024-12-13 10:30:00,262.8,262.87,262.16,262.31,5327.0,261.8707,261.9405,261.233,261.3825,5327.0
2024-12-13 10:40:00,262.42,262.58,261.63,261.8,4729.0,261.4921,261.6515,260.7049,260.8743,4729.0
2024-12-13 10:50:00,261.63,262.11,261.5,262.11,3528.0,260.7049,261.1832,260.5753,261.1832,3528.0
2024-12-13 11:00:00,262.0,262.69,262.0,262.42,11594.0,261.0736,261.7611,261.0736,261.4921,11594.0
2024-12-13 11:10:00,262.38,262.91,262.1,262.91,11755.0,261.4522,261.9803,261.1732,261.9803,11755.0
2024-12-13 11:20:00,263.05,263.27,262.86,263.24,1778.0,262.1198,262.3391,261.9305,262.3092,1778.0
2024-12-13 11:30:00,263.03,263.67,263.02,263.3,4789.0,262.0999,262.7377,262.09,262.369,4789.0
2024-12-13 11:40:00,263.37,263.61,262.99,263.0,5153.0,262.4387,262.6779,262.0601,262.07,5153.0
2024-12-13 11:50:00,262.95,263.15,262.73,262.75,1651.0,262.0202,262.2195,261.801,261.8209,1651.0
2024-12-13 12:00:00,262.94,262.94,262.73,262.82,5896.0,262.0102,262.0102,261.801,261.8907,5896.0
2024-12-13 12:10:00,262.81,263.06,262.5,262.5,7990.0,261.8807,262.1298,261.5718,261.5718,7990.0
2024-12-13 12:20:00,262.47,262.6,262.31,262.57,6962.0,261.5419,261.6714,261.3825,261.6415,6962.0
2024-12-13 12:30:00,262.57,262.58,261.53,261.75,43326.0,261.6415,261.6515,260.6052,260.8244,43326.0
2024-12-13 12:40:00,261.74,262.33,261.54,262.15,3616.0,260.8145,261.4024,260.6152,261.223,3616.0
2024-12-13 12:50:00,262.18,262.32,262.1,262.26,1642.0,261.2529,261.3924,261.1732,261.3326,1642.0
2024-12-13 13:00:00,262.13,262.75,262.13,262.63,2349.0,261.2031,261.8209,261.2031,261.7013,2349.0
2024-12-13 13:10:00,262.63,262.79,262.62,262.78,888.0,261.7013,261.8608,261.6914,261.8508,888.0
2024-12-13 13:20:00,262.93,263.21,262.89,263.21,2239.0,262.0003,262.2793,261.9604,262.2793,2239.0
2024-12-13 13:30:00,263.12,263.84,263.07,263.84,2822.0,262.1896,262.9071,262.1398,262.9071,2822.0
2024-12-13 13:40:00,263.86,263.98,263.52,263.67,6186.0,262.927,263.0466,262.5882,262.7377,6186.0
2024-12-13 13:50:00,263.81,263.97,263.59,263.92,2041.0,262.8772,263.0366,262.6579,262.9868,2041.0
2024-12-13 14:00:00,263.95,264.12,263.95,264.0,6327.0,263.0167,263.1861,263.0167,263.0665,6327.0
2024-12-13 14:10:00,263.99,264.12,263.83,263.97,3396.0,263.0565,263.1861,262.8971,263.0366,3396.0
2024-12-13 14:20:00,263.92,264.03,263.68,263.68,4238.0,262.9868,263.0964,262.7476,262.7476,4238.0
2024-12-13 14:30:00,263.97,264.23,263.75,264.14,3155.0,263.0366,263.2957,262.8174,263.206,3155.0
2024-12-13 14:40:00,264.25,264.41,264.18,264.37,9059.0,263.3156,263.475,263.2458,263.4352,9059.0
2024-12-13 14:50:00,264.38,264.65,264.38,264.53,10694.0,263.4451,263.7142,263.4451,263.5946,10694.0
2024-12-13 15:00:00,264.52,264.93,264.43,264.76,7697.0,263.5846,263.9932,263.495,263.8238,7697.0
2024-12-13 15:10:00,264.7,264.99,264.54,264.64,11431.0,263.764,264.053,263.6046,263.7042,11431.0
2024-12-13 15:20:00,264.79,264.83,263.89,264.15,8680.0,263.8537,263.8936,262.9569,263.216,8680.0
2024-12-13 15:30:00,264.17,264.29,263.93,264.12,38480.0,263.2359,263.3555,262.9967,263.1861,38480.0
2024-12-13 15:40:00,264.12,264.53,263.96,264.42,12420.0,263.1861,263.5946,263.0266,263.485,12420.0
2024-12-13 15:50:00,264.47,266.01,264.46,265.59,107830.0,263.5348,265.0694,263.5249,264.6509,107830.0
2024-12-16 09:30:00,267.19,269.33,266.74,269.09,14246.0,266.2452,268.3776,265.7968,268.1385,14246.0
2024-12-16 09:40:00,269.22,269.26,267.81,269.03,27152.0,268.268,268.3079,266.863,268.0787,27152.0
2024-12-16 09:50:00,268.41,269.08,268.0,269.08,8980.0,267.4609,268.1285,267.0523,268.1285,8980.0
2024-12-16 10:00:00,269.06,270.23,268.78,269.83,11476.0,268.1086,269.2745,267.8296,268.8759,11476.0
2024-12-16 10:10:00,269.86,271.09,269.54,270.54,28267.0,268.9058,270.1314,268.5869,269.5834,28267.0
2024-12-16 10:20:00,270.54,272.77,270.45,272.69,15592.0,269.5834,271.8055,269.4937,271.7258,15592.0
2024-12-16 10:30:00,272.24,273.31,272.24,273.27,6788.0,271.2773,272.3436,271.2773,272.3037,6788.0
2024-12-16 10:40:00,273.48,273.69,272.83,273.54,7742.0,272.513,272.7222,271.8653,272.5728,7742.0
2024-12-16 10:50:00,273.44,273.64,272.72,272.99,3793.0,272.4731,272.6724,271.7557,272.0247,3793.0
2024-12-16 11:00:00,273.05,273.21,272.03,272.17,7077.0,272.0845,272.2439,271.0681,271.2076,7077.0
2024-12-16 11:10:00,272.27,273.0,272.14,272.93,9983.0,271.3072,272.0347,271.1777,271.9649,9983.0
2024-12-16 11:20:00,272.93,273.0,272.17,272.22,7905.0,271.9649,272.0347,271.2076,271.2574,7905.0
2024-12-16 11:30:00,272.17,272.34,271.68,271.68,6991.0,271.2076,271.377,270.7193,270.7193,6991.0
2024-12-16 11:40:00,271.67,271.82,271.24,271.68,6199.0,270.7094,270.8588,270.2809,270.7193,6199.0
2024-12-16 11:50:00,271.6,271.7,271.48,271.68,6723.0,270.6396,270.7393,270.52,270.7193,6723.0
2024-12-16 12:00:00,271.84,272.2,271.69,272.17,9886.0,270.8788,271.2375,270.7293,271.2076,9886.0
2024-12-16 12:10:00,272.13,272.54,272.13,272.54,5867.0,271.1677,271.5763,271.1677,271.5763,5867.0
2024-12-16 12:20:00,272.43,272.52,272.41,272.52,1964.0,271.4667,271.5564,271.4467,271.5564,1964.0
2024-12-16 12:30:00,272.52,272.52,272.07,272.25,5399.0,271.5564,271.5564,271.1079,271.2873,5399.0
2024-12-16 12:40:00,272.26,272.33,272.1,272.12,4490.0,271.2973,271.367,271.1378,271.1578,4490.0
2024-12-16 12:50:00,272.12,272.27,272.02,272.16,3072.0,271.1578,271.3072,271.0581,271.1976,3072.0
2024-12-16 13:00:00,272.15,272.44,272.14,272.31,7206.0,271.1877,271.4766,271.1777,271.3471,7206.0
2024-12-16 13:10:00,272.26,272.38,272.02,272.05,5594.0,271.2973,271.4169,271.0581,271.088,5594.0
2024-12-16 13:20:00,272.09,272.28,272.0,272.13,9453.0,271.1279,271.3172,271.0382,271.1677,9453.0
2024-12-16 13:30:00,272.15,272.22,271.97,272.1,4649.0,271.1877,271.2574,271.0083,271.1378,4649.0
2024-12-16 13:40:00,272.11,272.59,272.11,272.29,3049.0,271.1478,271.6261,271.1478,271.3272,3049.0
2024-12-16 13:50:00,272.32,272.42,272.11,272.19,2814.0,271.3571,271.4567,271.1478,271.2275,2814.0
2024-12-16 14:00:00,272.21,272.3,271.97,272.06,5256.0,271.2475,271.3371,271.0083,271.098,5256.0
2024-12-16 14:10:00,272.06,272.17,271.96,272.04,3192.0,271.098,271.2076,270.9983,271.0781,3192.0
2024-12-16 14:20:00,272.02,272.08,271.11,271.26,6101.0,271.0581,271.1179,270.1513,270.3008,6101.0
2024-12-16 14:30:00,271.28,272.02,271.09,271.95,15899.0,270.3207,271.0581,270.1314,270.9884,15899.0
2024-12-16 14:40:00,271.93,272.18,271.75,272.18,6390.0,270.9684,271.2176,270.7891,271.2176,6390.0
2024-12-16 14:50:00,272.16,272.37,272.01,272.33,23078.0,271.1976,271.4069,271.0482,271.367,23078.0
2024-12-16 15:00:00,272.32,272.45,272.32,272.34,2761.0,271.3571,271.4866,271.3571,271.377,2761.0
2024-12-16 15:10:00,272.41,272.62,272.24,272.27,8563.0,271.4467,271.656,271.2773,271.3072,8563.0
2024-12-16 15:20:00,272.25,272.41,271.74,272.35,15930.0,271.2873,271.4467,270.7791,271.387,15930.0
2024-12-16 15:30:00,272.35,272.74,272.32,272.7,17066.0,271.387,271.7756,271.3571,271.7357,17066.0
2024-12-16 15:40:00,272.84,273.15,272.69,273.13,28726.0,271.8752,272.1841,271.7258,272.1642,28726.0
2024-12-16 15:50:00,272.96,273.9,272.89,273.5,126832.0,271.9948,272.9315,271.9251,272.5329,126832.0
2024-12-17 09:30:00,271.91,275.61,271.1,274.89,32274.0,270.9485,274.6354,270.1414,273.918,32274.0
2024-12-17 09:40:00,274.59,275.25,273.79,274.53,9881.0,273.619,274.2767,272.8219,273.5593,9881.0
2024-12-17 09:50:00,274.66,276.68,274.57,276.31,23429.0,273.6888,275.7016,273.5991,275.333,23429.0
2024-12-17 10:00:00,276.6,277.38,275.67,276.04,57563.0,275.6219,276.3992,274.6952,275.0639,57563.0
2024-12-17 10:10:00,275.82,276.4,275.2,276.33,32076.0,274.8447,275.4226,274.2269,275.3529,32076.0
2024-12-17 10:20:00,276.38,276.69,275.99,276.52,25934.0,275.4027,275.7116,275.0141,275.5422,25934.0
2024-12-17 10:30:00,276.36,277.13,275.8,277.11,61667.0,275.3828,276.1501,274.8248,276.1301,61667.0
2024-12-17 10:40:00,277.19,277.48,276.63,276.69,27882.0,276.2098,276.4988,275.6518,275.7116,27882.0
2024-12-17 10:50:00,276.8,276.8,276.1,276.27,33871.0,275.8212,275.8212,275.1237,275.2931,33871.0
2024-12-17 11:00:00,276.67,277.17,276.33,277.1,28882.0,275.6917,276.1899,275.3529,276.1202,28882.0
2024-12-17 11:10:00,277.16,277.32,276.02,276.29,18760.0,276.18,276.3394,275.044,275.313,18760.0
2024-12-17 11:20:00,276.4,276.49,276.04,276.18,16998.0,275.4226,275.5123,275.0639,275.2034,16998.0
2024-12-17 11:30:00,276.32,276.32,275.82,275.9,27750.0,275.3429,275.3429,274.8447,274.9244,27750.0
2024-12-17 11:40:00,275.85,276.69,275.79,276.13,6991.0,274.8746,275.7116,274.8148,275.1536,6991.0
2024-12-17 11:50:00,276.04,276.63,275.96,276.13,8342.0,275.0639,275.6518,274.9842,275.1536,8342.0
2024-12-17 12:00:00,276.04,276.13,275.46,275.61,35651.0,275.0639,275.1536,274.486,274.6354,35651.0
2024-12-17 12:10:00,275.59,275.78,274.0,274.73,66796.0,274.6155,274.8048,273.0311,273.7585,66796.0
2024-12-17 12:20:00,274.77,275.02,274.73,274.82,4810.0,273.7984,274.0475,273.7585,273.8482,4810.0
2024-12-17 12:30:00,274.78,275.23,274.7,275.21,17360.0,273.8084,274.2568,273.7286,274.2368,17360.0
2024-12-17 12:40:00,275.17,275.36,275.13,275.31,6923.0,274.197,274.3863,274.1571,274.3365,6923.0
2024-12-17 12:50:00,275.35,275.79,275.23,275.78,9159.0,274.3764,274.8148,274.2568,274.8048,9159.0
2024-12-17 13:00:00,275.86,275.87,275.11,275.13,6894.0,274.8845,274.8945,274.1372,274.1571,6894.0
2024-12-17 13:10:00,275.13,275.47,274.99,275.12,8553.0,274.1571,274.4959,274.0176,274.1472,8553.0
2024-12-17 13:20:00,274.85,275.1,274.54,274.77,18793.0,273.8781,274.1272,273.5692,273.7984,18793.0
2024-12-17 13:30:00,274.63,275.07,274.55,274.96,22303.0,273.6589,274.0973,273.5792,273.9877,22303.0
2024-12-17 13:40:00,274.86,275.22,274.76,275.06,10009.0,273.8881,274.2468,273.7884,274.0874,10009.0
2024-12-17 13:50:00,274.99,275.23,274.84,275.23,9556.0,274.0176,274.2568,273.8682,274.2568,9556.0
2024-12-17 14:00:00,275.24,275.43,274.93,275.09,8027.0,274.2667,274.4561,273.9578,274.1173,8027.0
2024-12-17 14:10:00,275.12,275.38,275.02,275.38,5195.0,274.1472,274.4062,274.0475,274.4062,5195.0
2024-12-17 14:20:00,275.42,275.43,275.14,275.4,7313.0,274.4461,274.4561,274.1671,274.4262,7313.0
2024-12-17 14:30:00,275.31,275.32,274.56,274.68,21936.0,274.3365,274.3465,273.5891,273.7087,21936.0
2024-12-17 14:40:00,274.72,274.98,274.66,274.98,13719.0,273.7486,274.0077,273.6888,274.0077,13719.0
2024-12-17 14:50:00,274.94,275.23,274.89,275.18,18622.0,273.9678,274.2568,273.918,274.207,18622.0
2024-12-17 15:00:00,275.17,275.39,274.65,274.99,14752.0,274.197,274.4162,273.6788,274.0176,14752.0
2024-12-17 15:10:00,274.94,275.1,274.34,274.35,56169.0,273.9678,274.1272,273.3699,273.3799,56169.0
2024-12-17 15:20:00,274.3,274.53,274.0,274.09,54158.0,273.3301,273.5593,273.0311,273.1208,54158.0
2024-12-17 15:30:00,274.0,274.02,273.25,273.74,31933.0,273.0311,273.0511,272.2838,272.772,31933.0
2024-12-17 15:40:00,273.75,274.57,273.44,274.49,27581.0,272.782,273.5991,272.4731,273.5194,27581.0
2024-12-17 15:50:00,274.57,275.03,273.65,273.67,127384.0,273.5991,274.0575,272.6824,272.7023,127384.0
2024-12-18 09:30:00,274.56,278.85,274.35,278.49,67695.0,273.5891,277.864,273.3799,277.5052,67695.0
2024-12-18 09:40:00,278.29,279.11,274.24,274.46,102906.0,277.306,278.1231,273.2703,273.4895,102906.0
2024-12-18 09:50:00,274.33,274.54,271.8,272.82,11228.0,273.36,273.5692,270.8389,271.8553,11228.0
2024-12-18 10:00:00,272.51,272.89,271.67,272.79,13316.0,271.5464,271.9251,270.7094,271.8254,13316.0
2024-12-18 10:10:00,272.49,272.64,271.42,272.54,64887.0,271.5265,271.6759,270.4602,271.5763,64887.0
2024-12-18 10:20:00,272.54,273.43,272.18,272.72,121451.0,271.5763,272.4631,271.2176,271.7557,121451.0
2024-12-18 10:30:00,272.58,272.58,270.69,271.09,7007.0,271.6161,271.6161,269.7328,270.1314,7007.0
2024-12-18 10:40:00,270.86,271.34,270.69,271.23,11023.0,269.9022,270.3805,269.7328,270.2709,11023.0
2024-12-18 10:50:00,271.25,272.68,271.23,271.78,8320.0,270.2908,271.7158,270.2709,270.819,8320.0
2024-12-18 11:00:00,271.8,272.56,271.49,271.49,14063.0,270.8389,271.5962,270.53,270.53,14063.0
2024-12-18 11:10:00,271.76,272.02,271.56,271.97,9412.0,270.799,271.0581,270.5998,271.0083,9412.0
2024-12-18 11:20:00,271.96,272.78,271.72,272.78,6450.0,270.9983,271.8154,270.7592,271.8154,6450.0
2024-12-18 11:30:00,272.7,272.89,272.55,272.7,6736.0,271.7357,271.9251,271.5863,271.7357,6736.0
2024-12-18 11:40:00,272.72,273.01,272.22,272.36,20861.0,271.7557,272.0446,271.2574,271.3969,20861.0
2024-12-18 11:50:00,272.35,272.66,272.24,272.59,7097.0,271.387,271.6959,271.2773,271.6261,7097.0
2024-12-18 12:00:00,272.63,272.88,272.37,272.37,3038.0,271.666,271.9151,271.4069,271.4069,3038.0
2024-12-18 12:10:00,272.49,272.96,272.29,272.84,4315.0,271.5265,271.9948,271.3272,271.8752,4315.0
2024-12-18 12:20:00,272.97,272.99,272.64,272.75,4516.0,272.0048,272.0247,271.6759,271.7855,4516.0
2024-12-18 12:30:00,272.64,272.89,272.37,272.55,4330.0,271.6759,271.9251,271.4069,271.5863,4330.0
2024-12-18 12:40:00,272.4,272.64,272.29,272.53,3721.0,271.4368,271.6759,271.3272,271.5663,3721.0
2024-12-18 12:50:00,272.61,272.68,272.46,272.58,1120.0,271.646,271.7158,271.4966,271.6161,1120.0
2024-12-18 13:00:00,272.52,272.52,272.25,272.29,2836.0,271.5564,271.5564,271.2873,271.3272,2836.0
2024-12-18 13:10:00,272.25,272.29,272.11,272.12,4447.0,271.2873,271.3272,271.1478,271.1578,4447.0
2024-12-18 13:20:00,272.12,272.82,272.09,272.82,5577.0,271.1578,271.8553,271.1279,271.8553,5577.0
2024-12-18 13:30:00,272.88,273.01,272.37,272.46,12034.0,271.9151,272.0446,271.4069,271.4966,12034.0
2024-12-18 13:40:00,272.55,272.69,272.35,272.37,14221.0,271.5863,271.7258,271.387,271.4069,14221.0
2024-12-18 13:50:00,272.26,272.67,272.26,272.56,8823.0,271.2973,271.7058,271.2973,271.5962,8823.0
2024-12-18 14:00:00,272.44,272.97,267.99,268.01,55669.0,271.4766,272.0048,267.0424,267.0623,55669.0
2024-12-18 14:10:00,268.0,268.0,265.9,266.3,25573.0,267.0523,267.0523,264.9598,265.3584,25573.0
2024-12-18 14:20:00,266.41,266.47,265.1,265.37,20725.0,265.468,265.5278,264.1626,264.4316,20725.0
2024-12-18 14:30:00,265.04,266.04,264.16,264.21,19389.0,264.1028,265.0993,263.2259,263.2757,19389.0
2024-12-18 14:40:00,264.5,265.4,263.24,263.43,25432.0,263.5647,264.4615,262.3092,262.4985,25432.0
2024-12-18 14:50:00,263.55,263.55,260.3,261.76,25097.0,262.6181,262.6181,259.3796,260.8344,25097.0
2024-12-18 15:00:00,262.01,262.47,261.12,261.8,17766.0,261.0835,261.5419,260.1967,260.8743,17766.0
2024-12-18 15:10:00,261.9,261.91,260.45,260.86,38409.0,260.9739,260.9839,259.529,259.9376,38409.0
2024-12-18 15:20:00,260.87,262.04,259.74,260.15,28033.0,259.9476,261.1134,258.8215,259.2301,28033.0
2024-12-18 15:30:00,260.44,260.74,258.85,259.09,28263.0,259.5191,259.818,257.9347,258.1738,28263.0
2024-12-18 15:40:00,259.05,259.08,257.01,257.98,74283.0,258.134,258.1639,256.1012,257.0678,74283.0
2024-12-18 15:50:00,258.25,258.5,256.69,256.92,151754.0,257.3368,257.5859,255.7823,256.0115,151754.0
2024-12-19 09:30:00,256.54,259.5,255.01,257.4,18805.0,255.6329,258.5824,254.1083,256.4898,18805.0
2024-12-19 09:40:00,257.38,259.63,256.67,257.22,19883.0,256.4699,258.7119,255.7624,256.3105,19883.0
2024-12-19 09:50:00,257.42,257.76,256.55,256.97,8013.0,256.5098,256.8486,255.6428,256.0613,8013.0
2024-12-19 10:00:00,256.95,256.96,254.56,254.98,23898.0,256.0414,256.0514,253.6599,254.0784,23898.0
2024-12-19 10:10:00,255.0,255.87,254.99,255.3,13792.0,254.0983,254.9652,254.0883,254.3972,13792.0
2024-12-19 10:20:00,255.43,255.43,254.45,254.5,8093.0,254.5268,254.5268,253.5503,253.6001,8093.0
2024-12-19 10:30:00,254.66,254.92,253.97,254.49,9424.0,253.7595,254.0186,253.072,253.5901,9424.0
2024-12-19 10:40:00,254.09,254.8,253.16,254.17,9349.0,253.1915,253.899,252.2648,253.2712,9349.0
2024-12-19 10:50:00,254.19,254.64,253.44,253.97,8588.0,253.2912,253.7396,252.5438,253.072,8588.0
2024-12-19 11:00:00,253.97,253.98,252.55,252.63,4939.0,253.072,253.0819,251.657,251.7367,4939.0
2024-12-19 11:10:00,252.6,252.91,252.29,252.5,14304.0,251.7068,252.0157,251.3979,251.6072,14304.0
2024-12-19 11:20:00,252.39,253.23,252.39,252.59,8040.0,251.4975,252.3346,251.4975,251.6968,8040.0
2024-12-19 11:30:00,252.81,254.12,252.81,253.87,9619.0,251.9161,253.2214,251.9161,252.9723,9619.0
2024-12-19 11:40:00,253.64,254.05,253.49,253.89,2450.0,252.7431,253.1517,252.5936,252.9922,2450.0
2024-12-19 11:50:00,253.84,253.93,253.5,253.51,7643.0,252.9424,253.0321,252.6036,252.6136,7643.0
2024-12-19 12:00:00,253.51,253.96,253.47,253.48,6357.0,252.6136,253.062,252.5737,252.5837,6357.0
2024-12-19 12:10:00,253.45,253.45,252.79,252.79,3385.0,252.5538,252.5538,251.8961,251.8961,3385.0
2024-12-19 12:20:00,252.99,254.07,252.81,253.87,60655.0,252.0954,253.1716,251.9161,252.9723,60655.0
2024-12-19 12:30:00,253.86,254.0,252.45,252.96,25102.0,252.9623,253.1018,251.5573,252.0655,25102.0
2024-12-19 12:40:00,252.81,253.04,252.58,252.75,2861.0,251.9161,252.1452,251.6869,251.8563,2861.0
2024-12-19 12:50:00,252.64,252.81,252.4,252.73,10029.0,251.7467,251.9161,251.5075,251.8363,10029.0
2024-12-19 13:00:00,252.88,252.88,251.79,252.74,35687.0,251.9858,251.9858,250.8997,251.8463,35687.0
2024-12-19 13:10:00,252.73,254.85,252.73,254.78,49843.0,251.8363,253.9488,251.8363,253.8791,49843.0
2024-12-19 13:20:00,254.87,254.96,254.1,254.52,9412.0,253.9688,254.0585,253.2015,253.62,9412.0
2024-12-19 13:30:00,254.36,255.07,254.11,254.91,5507.0,253.4606,254.1681,253.2115,254.0086,5507.0
2024-12-19 13:40:00,254.84,255.74,254.83,255.43,6289.0,253.9389,254.8357,253.9289,254.5268,6289.0
2024-12-19 13:50:00,255.36,255.36,254.91,255.11,7003.0,254.457,254.457,254.0086,254.2079,7003.0
2024-12-19 14:00:00,255.04,255.04,254.47,254.61,1982.0,254.1382,254.1382,253.5702,253.7097,1982.0
2024-12-19 14:10:00,254.51,254.67,253.86,254.1,14527.0,253.61,253.7695,252.9623,253.2015,14527.0
2024-12-19 14:20:00,254.0,254.39,253.99,254.09,9709.0,253.1018,253.4905,253.0919,253.1915,9709.0
2024-12-19 14:30:00,254.32,254.33,253.85,254.33,3964.0,253.4207,253.4307,252.9524,253.4307,3964.0
2024-12-19 14:40:00,254.1,255.16,254.09,254.81,47924.0,253.2015,254.2577,253.1915,253.909,47924.0
2024-12-19 14:50:00,255.01,255.08,254.23,254.23,8998.0,254.1083,254.178,253.331,253.331,8998.0
2024-12-19 15:00:00,254.26,254.26,253.89,254.14,3677.0,253.3609,253.3609,252.9922,253.2414,3677.0
2024-12-19 15:10:00,253.95,254.51,253.94,254.32,8480.0,253.052,253.61,253.0421,253.4207,8480.0
2024-12-19 15:20:00,254.43,254.54,254.21,254.34,13009.0,253.5303,253.6399,253.3111,253.4406,13009.0
2024-12-19 15:30:00,254.43,254.91,253.82,254.82,46912.0,253.5303,254.0086,252.9225,253.9189,46912.0
2024-12-19 15:40:00,254.68,255.32,254.3,254.66,23176.0,253.7794,254.4172,253.4008,253.7595,23176.0
2024-12-19 15:50:00,254.79,254.84,253.37,253.58,135207.0,253.8891,253.9389,252.4741,252.6833,135207.0
2024-12-20 09:30:00,254.9,258.49,254.58,256.95,93702.0,253.9987,257.576,253.6798,256.0414,93702.0
2024-12-20 09:40:00,256.89,256.89,254.73,255.22,7160.0,255.9816,255.9816,253.8293,254.3175,7160.0
2024-12-20 09:50:00,255.16,256.0,255.15,255.55,4645.0,254.2577,255.0948,254.2478,254.6464,4645.0
2024-12-20 10:00:00,255.64,255.87,254.96,255.15,4575.0,254.736,254.9652,254.0585,254.2478,4575.0
2024-12-20 10:10:00,254.84,257.14,254.84,256.95,4057.0,253.9389,256.2307,253.9389,256.0414,4057.0
2024-12-20 10:20:00,256.97,258.72,256.96,258.72,5156.0,256.0613,257.8052,256.0514,257.8052,5156.0
2024-12-20 10:30:00,258.61,259.6,258.61,259.44,1971.0,257.6955,258.682,257.6955,258.5226,1971.0
2024-12-20 10:40:00,259.33,259.85,259.24,259.5,7895.0,258.413,258.9312,258.3233,258.5824,7895.0
2024-12-20 10:50:00,259.51,260.04,259.4,259.41,3697.0,258.5924,259.1205,258.4828,258.4927,3697.0
2024-12-20 11:00:00,259.23,260.77,259.23,260.25,3901.0,258.3134,259.8479,258.3134,259.3297,3901.0
2024-12-20 11:10:00,260.34,261.23,259.91,260.96,23564.0,259.4194,260.3063,258.9909,260.0372,23564.0
2024-12-20 11:20:00,261.1,261.54,260.79,261.54,2933.0,260.1767,260.6152,259.8678,260.6152,2933.0
2024-12-20 11:30:00,261.51,262.25,261.45,262.25,8598.0,260.5853,261.3227,260.5255,261.3227,8598.0
2024-12-20 11:40:00,262.25,262.59,262.11,262.26,5979.0,261.3227,261.6615,261.1832,261.3326,5979.0
2024-12-20 11:50:00,262.42,262.94,262.17,262.57,6224.0,261.4921,262.0102,261.243,261.6415,6224.0
2024-12-20 12:00:00,262.73,262.73,261.92,262.05,29223.0,261.801,261.801,260.9938,261.1234,29223.0
2024-12-20 12:10:00,262.09,262.09,261.38,261.64,6609.0,261.1632,261.1632,260.4557,260.7148,6609.0
2024-12-20 12:20:00,261.49,262.01,261.2,261.87,4544.0,260.5654,261.0835,260.2764,260.944,4544.0
2024-12-20 12:30:00,261.89,261.89,261.1,261.4,5363.0,260.9639,260.9639,260.1767,260.4757,5363.0
2024-12-20 12:40:00,261.48,261.53,261.08,261.53,2004.0,260.5554,260.6052,260.1568,260.6052,2004.0
2024-12-20 12:50:00,261.47,262.27,261.47,262.02,3800.0,260.5454,261.3426,260.5454,261.0935,3800.0
2024-12-20 13:00:00,262.01,262.02,260.94,261.05,16342.0,261.0835,261.0935,260.0173,260.1269,16342.0
2024-12-20 13:10:00,261.09,261.21,260.64,261.09,3402.0,260.1668,260.2864,259.7184,260.1668,3402.0
2024-12-20 13:20:00,261.1,261.1,260.43,260.53,3638.0,260.1767,260.1767,259.5091,259.6088,3638.0
2024-12-20 13:30:00,260.57,261.2,260.51,260.51,3067.0,259.6486,260.2764,259.5888,259.5888,3067.0
2024-12-20 13:40:00,260.49,260.85,260.49,260.84,2609.0,259.5689,259.9276,259.5689,259.9177,2609.0
2024-12-20 13:50:00,260.64,261.58,260.61,260.94,2121.0,259.7184,260.655,259.6885,260.0173,2121.0
2024-12-20 14:00:00,260.9,261.15,260.89,260.99,4858.0,259.9774,260.2266,259.9675,260.0671,4858.0
2024-12-20 14:10:00,261.16,261.29,260.96,261.09,4178.0,260.2365,260.3661,260.0372,260.1668,4178.0
2024-12-20 14:20:00,261.22,261.64,260.85,261.64,3400.0,260.2963,260.7148,259.9276,260.7148,3400.0
2024-12-20 14:30:00,261.57,262.11,261.44,261.54,8233.0,260.6451,261.1832,260.5155,260.6152,8233.0
2024-12-20 14:40:00,261.74,261.74,260.71,260.71,3737.0,260.8145,260.8145,259.7881,259.7881,3737.0
2024-12-20 14:50:00,260.49,260.49,259.1,259.1,6253.0,259.5689,259.5689,258.1838,258.1838,6253.0
2024-12-20 15:00:00,259.1,259.51,258.56,258.7,14952.0,258.1838,258.5924,257.6457,257.7852,14952.0
2024-12-20 15:10:00,258.62,258.96,258.61,258.88,6227.0,257.7055,258.0443,257.6955,257.9646,6227.0
2024-12-20 15:20:00,258.78,258.78,258.15,258.31,7822.0,257.8649,257.8649,257.2372,257.3966,7822.0
2024-12-20 15:30:00,258.31,259.06,257.43,258.86,15750.0,257.3966,258.144,256.5197,257.9447,15750.0
2024-12-20 15:40:00,258.88,259.29,258.66,259.1,12726.0,257.9646,258.3731,257.7454,258.1838,12726.0
2024-12-20 15:50:00,259.24,259.26,258.43,258.6,103296.0,258.3233,258.3432,257.5162,257.6856,103296.0
2024-12-23 09:30:00,257.39,257.97,255.68,256.63,6768.0,256.4799,257.0578,254.7759,255.7225,6768.0
2024-12-23 09:40:00,256.69,256.8,255.88,256.1,2485.0,255.7823,255.8919,254.9752,255.1944,2485.0
2024-12-23 09:50:00,255.95,257.39,255.94,257.19,5441.0,255.045,256.4799,255.035,256.2806,5441.0
2024-12-23 10:00:00,257.52,257.65,256.53,257.01,8399.0,256.6094,256.7389,255.6229,256.1012,8399.0
2024-12-23 10:10:00,257.5,257.62,257.26,257.28,2664.0,256.5895,256.709,256.3503,256.3702,2664.0
2024-12-23 10:20:00,257.34,257.88,257.06,257.88,3366.0,256.43,256.9681,256.151,256.9681,3366.0
2024-12-23 10:30:00,257.91,257.91,257.42,257.69,3226.0,256.998,256.998,256.5098,256.7788,3226.0
2024-12-23 10:40:00,257.69,257.69,256.92,256.97,3258.0,256.7788,256.7788,256.0115,256.0613,3258.0
2024-12-23 10:50:00,256.9,256.9,256.28,256.32,5697.0,255.9916,255.9916,255.3738,255.4136,5697.0
2024-12-23 11:00:00,256.27,256.53,255.93,255.93,9141.0,255.3638,255.6229,255.025,255.025,9141.0
2024-12-23 11:10:00,256.08,256.27,256.07,256.24,2502.0,255.1745,255.3638,255.1645,255.3339,2502.0
2024-12-23 11:20:00,256.26,256.61,256.24,256.35,4646.0,255.3539,255.7026,255.3339,255.4435,4646.0
2024-12-23 11:30:00,256.14,256.44,255.89,256.44,2793.0,255.2343,255.5332,254.9852,255.5332,2793.0
2024-12-23 11:40:00,256.57,257.5,256.57,257.5,1427.0,255.6628,256.5895,255.6628,256.5895,1427.0
2024-12-23 11:50:00,257.48,258.13,257.48,258.0,3131.0,256.5695,257.2172,256.5695,257.0877,3131.0
2024-12-23 12:00:00,258.29,258.29,258.03,258.18,1171.0,257.3767,257.3767,257.1176,257.2671,1171.0
2024-12-23 12:10:00,258.33,258.45,257.89,258.0,3000.0,257.4165,257.5361,256.9781,257.0877,3000.0
2024-12-23 12:20:00,258.19,258.19,257.71,257.76,3195.0,257.277,257.277,256.7987,256.8486,3195.0
2024-12-23 12:30:00,257.68,257.89,257.47,257.74,4626.0,256.7688,256.9781,256.5596,256.8286,4626.0
2024-12-23 12:40:00,257.69,258.12,257.59,258.1,3837.0,256.7788,257.2073,256.6792,257.1873,3837.0
2024-12-23 12:50:00,257.89,258.36,257.88,257.93,3209.0,256.9781,257.4464,256.9681,257.0179,3209.0
2024-12-23 13:00:00,257.81,258.02,257.73,257.75,1245.0,256.8984,257.1076,256.8187,256.8386,1245.0
2024-12-23 13:10:00,257.78,257.97,257.6,257.72,3869.0,256.8685,257.0578,256.6891,256.8087,3869.0
2024-12-23 13:20:00,257.62,257.84,257.58,257.81,1579.0,256.709,256.9283,256.6692,256.8984,1579.0
2024-12-23 13:30:00,257.81,257.81,257.35,257.54,2568.0,256.8984,256.8984,256.44,256.6293,2568.0
2024-12-23 13:40:00,257.65,257.65,257.32,257.57,1941.0,256.7389,256.7389,256.4101,256.6592,1941.0
2024-12-23 13:50:00,257.48,257.99,257.48,257.89,1961.0,256.5695,257.0777,256.5695,256.9781,1961.0
2024-12-23 14:00:00,258.01,258.07,257.9,257.93,1898.0,257.0977,257.1575,256.9881,257.0179,1898.0
2024-12-23 14:10:00,258.04,258.3,258.02,258.25,2132.0,257.1276,257.3866,257.1076,257.3368,2132.0
2024-12-23 14:20:00,258.3,258.5,258.22,258.5,3897.0,257.3866,257.5859,257.3069,257.5859,3897.0
2024-12-23 14:30:00,258.71,258.75,258.33,258.33,1898.0,257.7952,257.835,257.4165,257.4165,1898.0
2024-12-23 14:40:00,258.39,258.71,258.28,258.71,2556.0,257.4763,257.7952,257.3667,257.7952,2556.0
2024-12-23 14:50:00,258.61,258.66,258.25,258.37,4191.0,257.6955,257.7454,257.3368,257.4564,4191.0
2024-12-23 15:00:00,258.22,258.3,258.04,258.04,2333.0,257.3069,257.3866,257.1276,257.1276,2333.0
2024-12-23 15:10:00,258.0,258.56,257.82,258.29,6156.0,257.0877,257.6457,256.9083,257.3767,6156.0
2024-12-23 15:20:00,258.42,258.51,258.13,258.43,7421.0,257.5062,257.5959,257.2172,257.5162,7421.0
2024-12-23 15:30:00,258.23,258.48,258.22,258.29,9305.0,257.3169,257.566,257.3069,257.3767,9305.0
2024-12-23 15:40:00,258.34,258.74,258.34,258.48,6901.0,257.4265,257.8251,257.4265,257.566,6901.0
2024-12-23 15:50:00,258.57,259.3,258.34,258.49,25170.0,257.6557,258.3831,257.4265,257.576,25170.0
2024-12-24 09:30:00,257.39,258.32,254.2,258.32,4293.0,256.4799,257.4066,253.3011,257.4066,4293.0
2024-12-24 09:40:00,259.01,259.01,257.58,257.61,1228.0,258.0941,258.0941,256.6692,256.6991,1228.0
2024-12-24 09:50:00,258.27,258.35,258.09,258.09,518.0,257.3567,257.4365,257.1774,257.1774,518.0
2024-12-24 10:00:00,258.31,259.4,258.21,258.35,3245.0,257.3966,258.4828,257.297,257.4365,3245.0
2024-12-24 10:10:00,258.35,259.4,257.95,259.4,1915.0,257.4365,258.4828,257.0379,258.4828,1915.0
2024-12-24 10:20:00,259.05,259.34,259.05,259.34,1020.0,258.134,258.423,258.134,258.423,1020.0
2024-12-24 10:30:00,259.29,259.66,259.29,259.47,4504.0,258.3731,258.7418,258.3731,258.5525,4504.0
2024-12-24 10:40:00,259.69,259.69,259.16,259.4,2852.0,258.7717,258.7717,258.2436,258.4828,2852.0
2024-12-24 10:50:00,259.39,259.39,258.61,258.9,5430.0,258.4728,258.4728,257.6955,257.9845,5430.0
2024-12-24 11:00:00,258.86,259.58,258.85,258.88,2417.0,257.9447,258.6621,257.9347,257.9646,2417.0
2024-12-24 11:10:00,258.95,258.95,258.52,258.52,1754.0,258.0343,258.0343,257.6059,257.6059,1754.0
2024-12-24 11:20:00,258.6,258.88,258.59,258.71,1723.0,257.6856,257.9646,257.6756,257.7952,1723.0
2024-12-24 11:30:00,258.86,259.15,258.86,259.07,3388.0,257.9447,258.2336,257.9447,258.1539,3388.0
2024-12-24 11:40:00,259.1,259.16,258.96,259.06,2327.0,258.1838,258.2436,258.0443,258.144,2327.0
2024-12-24 11:50:00,258.95,259.06,258.75,258.94,2748.0,258.0343,258.144,257.835,258.0244,2748.0
2024-12-24 12:00:00,258.74,259.17,258.74,258.98,1506.0,257.8251,258.2536,257.8251,258.0642,1506.0
2024-12-24 12:10:00,259.03,259.82,259.03,259.82,3010.0,258.1141,258.9013,258.1141,258.9013,3010.0
2024-12-24 12:20:00,259.83,259.83,259.54,259.54,1506.0,258.9112,258.9112,258.6223,258.6223,1506.0
2024-12-24 12:30:00,259.56,260.23,259.41,260.23,2618.0,258.6422,259.3098,258.4927,259.3098,2618.0
2024-12-24 12:40:00,260.34,260.48,260.05,260.25,3637.0,259.4194,259.5589,259.1305,259.3297,3637.0
2024-12-24 12:50:00,260.38,261.58,260.38,261.35,20389.0,259.4593,260.655,259.4593,260.4259,20389.0
2024-12-26 09:30:00,258.33,262.0,258.3,258.86,5639.0,257.4165,261.0736,257.3866,257.9447,5639.0
2024-12-26 09:40:00,259.06,260.53,258.8,260.11,5243.0,258.144,259.6088,257.8849,259.1902,5243.0
2024-12-26 09:50:00,259.99,260.13,259.42,260.11,851.0,259.0707,259.2102,258.5027,259.1902,851.0
2024-12-26 10:00:00,259.85,259.96,259.12,259.12,1661.0,258.9312,259.0408,258.2037,258.2037,1661.0
2024-12-26 10:10:00,259.14,259.82,259.14,259.82,5252.0,258.2237,258.9013,258.2237,258.9013,5252.0
2024-12-26 10:20:00,259.82,260.36,259.27,259.36,1782.0,258.9013,259.4394,258.3532,258.4429,1782.0
2024-12-26 10:30:00,259.44,259.49,258.94,259.09,2550.0,258.5226,258.5724,258.0244,258.1738,2550.0
2024-12-26 10:40:00,258.98,259.05,258.62,258.94,2337.0,258.0642,258.134,257.7055,258.0244,2337.0
2024-12-26 10:50:00,258.97,259.47,258.96,259.47,1809.0,258.0543,258.5525,258.0443,258.5525,1809.0
2024-12-26 11:00:00,259.47,259.62,259.41,259.62,933.0,258.5525,258.702,258.4927,258.702,933.0
2024-12-26 11:10:00,259.67,260.24,259.63,259.99,2413.0,258.7518,259.3198,258.7119,259.0707,2413.0
2024-12-26 11:20:00,260.15,260.15,259.66,259.75,4433.0,259.2301,259.2301,258.7418,258.8315,4433.0
2024-12-26 11:30:00,259.72,259.81,259.53,259.72,2215.0,258.8016,258.8913,258.6123,258.8016,2215.0
2024-12-26 11:40:00,259.72,259.84,259.49,259.54,5965.0,258.8016,258.9212,258.5724,258.6223,5965.0
2024-12-26 11:50:00,259.55,259.92,259.37,259.83,7051.0,258.6322,259.0009,258.4529,258.9112,7051.0
2024-12-26 12:00:00,259.77,259.84,259.32,259.33,2713.0,258.8514,258.9212,258.403,258.413,2713.0
2024-12-26 12:10:00,259.37,259.39,259.21,259.38,442.0,258.4529,258.4728,258.2934,258.4628,442.0
2024-12-26 12:20:00,259.5,259.7,259.38,259.5,6228.0,258.5824,258.7817,258.4628,258.5824,6228.0
2024-12-26 12:30:00,259.5,259.56,259.42,259.55,1191.0,258.5824,258.6422,258.5027,258.6322,1191.0
2024-12-26 12:40:00,259.35,259.44,258.88,259.06,3129.0,258.4329,258.5226,257.9646,258.144,3129.0
2024-12-26 12:50:00,259.06,259.15,258.98,259.02,3856.0,258.144,258.2336,258.0642,258.1041,3856.0
2024-12-26 13:00:00,259.03,259.46,259.02,259.45,7301.0,258.1141,258.5425,258.1041,258.5326,7301.0
2024-12-26 13:10:00,259.45,259.46,259.22,259.39,1158.0,258.5326,258.5425,258.3034,258.4728,1158.0
2024-12-26 13:20:00,259.34,259.61,259.23,259.53,3338.0,258.423,258.692,258.3134,258.6123,3338.0
2024-12-26 13:30:00,259.48,259.58,258.99,259.03,1858.0,258.5625,258.6621,258.0742,258.1141,1858.0
2024-12-26 13:40:00,259.2,259.2,259.02,259.06,1167.0,258.2835,258.2835,258.1041,258.144,1167.0
2024-12-26 13:50:00,259.09,259.22,258.9,259.0,1890.0,258.1738,258.3034,257.9845,258.0842,1890.0
2024-12-26 14:00:00,258.6,259.03,258.58,258.91,6145.0,257.6856,258.1141,257.6657,257.9945,6145.0
2024-12-26 14:10:00,258.92,258.92,258.72,258.85,1965.0,258.0044,258.0044,257.8052,257.9347,1965.0
2024-12-26 14:20:00,258.85,259.13,258.8,259.13,3400.0,257.9347,258.2137,257.8849,258.2137,3400.0
2024-12-26 14:30:00,259.08,259.2,258.92,258.92,2327.0,258.1639,258.2835,258.0044,258.0044,2327.0
2024-12-26 14:40:00,258.93,259.18,258.91,259.15,3281.0,258.0144,258.2635,257.9945,258.2336,3281.0
2024-12-26 14:50:00,259.13,259.37,259.06,259.31,9291.0,258.2137,258.4529,258.144,258.3931,9291.0
2024-12-26 15:00:00,259.31,259.42,259.23,259.39,3496.0,258.3931,258.5027,258.3134,258.4728,3496.0
2024-12-26 15:10:00,259.3,259.32,259.14,259.14,3263.0,258.3831,258.403,258.2237,258.2237,3263.0
2024-12-26 15:20:00,259.09,259.35,259.07,259.35,2721.0,258.1738,258.4329,258.1539,258.4329,2721.0
2024-12-26 15:30:00,259.09,259.43,259.06,259.43,24324.0,258.1738,258.5126,258.144,258.5126,24324.0
2024-12-26 15:40:00,259.42,259.66,259.2,259.28,13975.0,258.5027,258.7418,258.2835,258.3632,13975.0
2024-12-26 15:50:00,259.19,259.34,258.74,258.82,32008.0,258.2735,258.423,257.8251,257.9048,32008.0
2024-12-27 09:30:00,256.37,257.89,256.37,257.72,6384.0,255.4635,256.9781,255.4635,256.8087,6384.0
2024-12-27 09:40:00,257.91,259.03,257.91,258.96,2791.0,256.998,258.1141,256.998,258.0443,2791.0
2024-12-27 09:50:00,259.05,259.05,258.0,258.0,783.0,258.134,258.134,257.0877,257.0877,783.0
2024-12-27 10:00:00,258.59,258.59,257.19,257.24,2545.0,257.6756,257.6756,256.2806,256.3304,2545.0
2024-12-27 10:10:00,257.06,257.23,256.65,256.68,2872.0,256.151,256.3204,255.7425,255.7724,2872.0
2024-12-27 10:20:00,256.61,256.9,256.09,256.09,2774.0,255.7026,255.9916,255.1845,255.1845,2774.0
2024-12-27 10:30:00,256.46,257.33,256.03,256.72,5380.0,255.5531,256.4201,255.1247,255.8122,5380.0
2024-12-27 10:40:00,256.85,257.25,256.7,257.23,2498.0,255.9418,256.3404,255.7923,256.3204,2498.0
2024-12-27 10:50:00,257.19,257.2,256.74,256.98,10270.0,256.2806,256.2905,255.8322,256.0713,10270.0
2024-12-27 11:00:00,256.83,256.84,256.03,256.22,9137.0,255.9218,255.9318,255.1247,255.314,9137.0
2024-12-27 11:10:00,256.08,256.08,255.74,255.78,1034.0,255.1745,255.1745,254.8357,254.8756,1034.0
2024-12-27 11:20:00,255.44,256.09,255.44,255.98,3830.0,254.5368,255.1845,254.5368,255.0748,3830.0
2024-12-27 11:30:00,256.28,256.43,256.18,256.43,600.0,255.3738,255.5233,255.2741,255.5233,600.0
2024-12-27 11:40:00,256.06,256.06,255.54,255.56,1531.0,255.1546,255.1546,254.6364,254.6563,1531.0
2024-12-27 11:50:00,255.44,255.44,254.81,255.24,2536.0,254.5368,254.5368,253.909,254.3375,2536.0
2024-12-27 12:00:00,254.98,255.13,254.89,255.0,1160.0,254.0784,254.2279,253.9887,254.0983,1160.0
2024-12-27 12:10:00,255.13,255.18,254.78,254.83,1394.0,254.2279,254.2777,253.8791,253.9289,1394.0
2024-12-27 12:20:00,254.72,255.18,254.68,254.88,2373.0,253.8193,254.2777,253.7794,253.9787,2373.0
2024-12-27 12:30:00,254.84,255.4,254.83,254.94,1757.0,253.9389,254.4969,253.9289,254.0385,1757.0
2024-12-27 12:40:00,255.06,255.45,255.05,255.18,1970.0,254.1581,254.5467,254.1481,254.2777,1970.0
2024-12-27 12:50:00,255.21,255.61,255.2,255.4,1401.0,254.3076,254.7062,254.2976,254.4969,1401.0
2024-12-27 13:00:00,255.29,255.86,255.26,255.86,2208.0,254.3873,254.9553,254.3574,254.9553,2208.0
2024-12-27 13:10:00,255.5,255.72,255.45,255.72,606.0,254.5965,254.8158,254.5467,254.8158,606.0
2024-12-27 13:20:00,255.73,255.73,255.57,255.73,1097.0,254.8257,254.8257,254.6663,254.8257,1097.0
2024-12-27 13:30:00,255.51,255.81,255.51,255.78,1235.0,254.6065,254.9054,254.6065,254.8756,1235.0
2024-12-27 13:40:00,255.94,255.94,255.49,255.49,1610.0,255.035,255.035,254.5866,254.5866,1610.0
2024-12-27 13:50:00,255.62,255.98,255.36,255.98,7119.0,254.7161,255.0748,254.457,255.0748,7119.0
2024-12-27 14:00:00,255.94,255.97,255.81,255.82,743.0,255.035,255.0649,254.9054,254.9154,743.0
2024-12-27 14:10:00,256.01,256.31,255.83,256.31,1201.0,255.1047,255.4037,254.9254,255.4037,1201.0
2024-12-27 14:20:00,256.31,256.31,256.11,256.11,2017.0,255.4037,255.4037,255.2044,255.2044,2017.0
2024-12-27 14:30:00,256.19,256.3,255.93,256.3,1923.0,255.2841,255.3937,255.025,255.3937,1923.0
2024-12-27 14:40:00,256.3,256.99,256.25,256.82,5124.0,255.3937,256.0813,255.3439,255.9119,5124.0
2024-12-27 14:50:00,256.79,257.02,256.77,256.77,2639.0,255.882,256.1112,255.8621,255.8621,2639.0
2024-12-27 15:00:00,256.61,256.61,256.22,256.57,1712.0,255.7026,255.7026,255.314,255.6628,1712.0
2024-12-27 15:10:00,256.4,256.4,256.12,256.31,2704.0,255.4934,255.4934,255.2143,255.4037,2704.0
2024-12-27 15:20:00,256.19,256.28,256.05,256.18,1389.0,255.2841,255.3738,255.1446,255.2741,1389.0
2024-12-27 15:30:00,256.12,256.15,255.57,255.69,2440.0,255.2143,255.2442,254.6663,254.7859,2440.0
2024-12-27 15:40:00,255.68,255.82,255.13,255.69,6789.0,254.7759,254.9154,254.2279,254.7859,6789.0
2024-12-27 15:50:00,255.77,256.45,255.55,256.19,54233.0,254.8656,255.5432,254.6464,255.2841,54233.0
2024-12-30 09:30:00,254.85,254.85,250.7,250.78,23605.0,253.9488,253.9488,249.8135,249.8932,23605.0
2024-12-30 09:40:00,251.09,251.83,250.33,251.27,3773.0,250.2021,250.9395,249.4448,250.3815,3773.0
2024-12-30 09:50:00,250.96,251.15,250.77,250.77,1667.0,250.0726,250.2619,249.8833,249.8833,1667.0
2024-12-30 10:00:00,250.32,251.25,250.32,250.54,4861.0,249.4349,250.3616,249.4349,249.6541,4861.0
2024-12-30 10:10:00,250.65,251.46,250.49,251.46,4853.0,249.7637,250.5708,249.6043,250.5708,4853.0
2024-12-30 10:20:00,251.29,251.67,251.0,251.16,7332.0,250.4014,250.7801,250.1125,250.2719,7332.0
2024-12-30 10:30:00,251.25,252.09,251.05,251.88,4621.0,250.3616,251.1986,250.1623,250.9893,4621.0
2024-12-30 10:40:00,252.4,252.76,251.87,251.88,2526.0,251.5075,251.8662,250.9794,250.9893,2526.0
2024-12-30 10:50:00,251.8,252.51,251.79,252.51,3581.0,250.9096,251.6171,250.8997,251.6171,3581.0
2024-12-30 11:00:00,252.5,253.75,252.49,253.52,4938.0,251.6072,252.8527,251.5972,252.6235,4938.0
2024-12-30 11:10:00,253.76,253.77,253.38,253.76,3000.0,252.8627,252.8727,252.484,252.8627,3000.0
2024-12-30 11:20:00,253.87,254.18,253.68,253.74,4300.0,252.9723,253.2812,252.783,252.8428,4300.0
2024-12-30 11:30:00,253.61,254.24,253.61,254.16,2920.0,252.7132,253.341,252.7132,253.2613,2920.0
2024-12-30 11:40:00,254.25,254.88,253.95,253.95,5763.0,253.351,253.9787,253.052,253.052,5763.0
2024-12-30 11:50:00,253.86,254.55,253.85,254.41,4334.0,252.9623,253.6499,252.9524,253.5104,4334.0
2024-12-30 12:00:00,254.64,254.86,254.46,254.67,2727.0,253.7396,253.9588,253.5602,253.7695,2727.0
2024-12-30 12:10:00,254.8,254.86,254.61,254.8,4050.0,253.899,253.9588,253.7097,253.899,4050.0
2024-12-30 12:20:00,254.78,255.22,254.69,254.73,5138.0,253.8791,254.3175,253.7894,253.8293,5138.0
2024-12-30 12:30:00,254.66,255.32,254.49,255.11,3218.0,253.7595,254.4172,253.5901,254.2079,3218.0
2024-12-30 12:40:00,255.11,255.3,254.57,255.3,8308.0,254.2079,254.3972,253.6698,254.3972,8308.0
2024-12-30 12:50:00,255.12,255.27,254.54,255.27,2672.0,254.2179,254.3674,253.6399,254.3674,2672.0
2024-12-30 13:00:00,255.27,255.27,254.77,255.19,1833.0,254.3674,254.3674,253.8691,254.2876,1833.0
2024-12-30 13:10:00,255.27,255.75,255.2,255.51,4029.0,254.3674,254.8457,254.2976,254.6065,4029.0
2024-12-30 13:20:00,255.51,255.51,254.67,254.87,5862.0,254.6065,254.6065,253.7695,253.9688,5862.0
2024-12-30 13:30:00,254.81,255.22,254.81,255.16,4144.0,253.909,254.3175,253.909,254.2577,4144.0
2024-12-30 13:40:00,255.26,255.72,255.25,255.67,10244.0,254.3574,254.8158,254.3474,254.7659,10244.0
2024-12-30 13:50:00,255.67,256.18,255.56,255.79,6918.0,254.7659,255.2741,254.6563,254.8855,6918.0
2024-12-30 14:00:00,255.9,256.17,255.22,255.65,4853.0,254.9951,255.2642,254.3175,254.746,4853.0
2024-12-30 14:10:00,255.79,255.86,255.47,255.57,8659.0,254.8855,254.9553,254.5666,254.6663,8659.0
2024-12-30 14:20:00,255.57,255.89,255.34,255.67,4969.0,254.6663,254.9852,254.4371,254.7659,4969.0
2024-12-30 14:30:00,255.78,256.13,255.78,256.03,4893.0,254.8756,255.2243,254.8756,255.1247,4893.0
2024-12-30 14:40:00,256.08,256.49,256.08,256.43,3135.0,255.1745,255.583,255.1745,255.5233,3135.0
2024-12-30 14:50:00,256.41,256.51,256.29,256.29,5172.0,255.5033,255.603,255.3837,255.3837,5172.0
2024-12-30 15:00:00,256.3,256.36,256.09,256.31,3192.0,255.3937,255.4535,255.1845,255.4037,3192.0
2024-12-30 15:10:00,256.35,256.51,256.09,256.42,7906.0,255.4435,255.603,255.1845,255.5133,7906.0
2024-12-30 15:20:00,256.36,256.55,255.7,255.71,9358.0,255.4535,255.6428,254.7958,254.8058,9358.0
2024-12-30 15:30:00,255.78,255.98,255.37,255.52,12645.0,254.8756,255.0748,254.467,254.6165,12645.0
2024-12-30 15:40:00,255.38,256.27,255.38,255.85,9908.0,254.477,255.3638,254.477,254.9453,9908.0
2024-12-30 15:50:00,255.69,256.26,255.16,255.37,45179.0,254.7859,255.3539,254.2577,254.467,45179.0
2024-12-31 09:30:00,256.63,257.42,255.74,256.78,10218.0,255.7225,256.5098,254.8357,255.872,10218.0
2024-12-31 09:40:00,256.14,257.39,255.67,257.07,7426.0,255.2343,256.4799,254.7659,256.161,7426.0
2024-12-31 09:50:00,257.06,257.74,256.83,257.36,11341.0,256.151,256.8286,255.9218,256.45,11341.0
2024-12-31 10:00:00,257.77,257.79,256.86,256.87,6645.0,256.8585,256.8784,255.9517,255.9617,6645.0
2024-12-31 10:10:00,256.79,257.12,256.59,256.95,4998.0,255.882,256.2108,255.6827,256.0414,4998.0
2024-12-31 10:20:00,256.83,258.1,256.76,256.94,23095.0,255.9218,257.1873,255.8521,256.0315,23095.0
2024-12-31 10:30:00,256.9,257.52,256.59,257.19,11335.0,255.9916,256.6094,255.6827,256.2806,11335.0
2024-12-31 10:40:00,256.91,257.19,256.51,256.51,9952.0,256.0016,256.2806,255.603,255.603,9952.0
2024-12-31 10:50:00,256.21,256.52,255.73,255.81,3845.0,255.304,255.6129,254.8257,254.9054,3845.0
2024-12-31 11:00:00,255.81,256.04,255.29,255.29,4559.0,254.9054,255.1346,254.3873,254.3873,4559.0
2024-12-31 11:10:00,255.44,256.0,255.31,255.33,8105.0,254.5368,255.0948,254.4072,254.4271,8105.0
2024-12-31 11:20:00,255.17,255.4,255.02,255.02,1594.0,254.2677,254.4969,254.1182,254.1182,1594.0
2024-12-31 11:30:00,255.01,255.06,254.62,254.95,5016.0,254.1083,254.1581,253.7197,254.0485,5016.0
2024-12-31 11:40:00,254.81,255.0,254.75,254.79,2552.0,253.909,254.0983,253.8492,253.8891,2552.0
2024-12-31 11:50:00,254.87,254.87,254.46,254.49,3220.0,253.9688,253.9688,253.5602,253.5901,3220.0
2024-12-31 12:00:00,254.48,254.72,254.36,254.58,10757.0,253.5801,253.8193,253.4606,253.6798,10757.0
2024-12-31 12:10:00,254.58,254.71,254.47,254.61,1834.0,253.6798,253.8093,253.5702,253.7097,1834.0
2024-12-31 12:20:00,254.5,254.62,254.16,254.31,9498.0,253.6001,253.7197,253.2613,253.4107,9498.0
2024-12-31 12:30:00,254.46,254.46,254.06,254.22,2751.0,253.5602,253.5602,253.1616,253.3211,2751.0
2024-12-31 12:40:00,254.22,254.94,254.22,254.75,9298.0,253.3211,254.0385,253.3211,253.8492,9298.0
2024-12-31 12:50:00,254.66,255.56,254.58,255.55,3264.0,253.7595,254.6563,253.6798,254.6464,3264.0
2024-12-31 13:00:00,255.65,256.04,255.39,256.03,6617.0,254.746,255.1346,254.4869,255.1247,6617.0
2024-12-31 13:10:00,255.82,255.93,254.83,254.83,6115.0,254.9154,255.025,253.9289,253.9289,6115.0
2024-12-31 13:20:00,254.82,254.87,254.25,254.54,3650.0,253.9189,253.9688,253.351,253.6399,3650.0
2024-12-31 13:30:00,254.31,255.19,254.31,255.19,5994.0,253.4107,254.2876,253.4107,254.2876,5994.0
2024-12-31 13:40:00,255.19,255.51,255.11,255.4,3409.0,254.2876,254.6065,254.2079,254.4969,3409.0
2024-12-31 13:50:00,255.44,255.51,255.05,255.26,4402.0,254.5368,254.6065,254.1481,254.3574,4402.0
2024-12-31 14:00:00,255.14,255.34,254.68,255.34,4079.0,254.2378,254.4371,253.7794,254.4371,4079.0
2024-12-31 14:10:00,255.36,255.62,254.95,254.99,3401.0,254.457,254.7161,254.0485,254.0883,3401.0
2024-12-31 14:20:00,254.78,254.83,254.28,254.79,2361.0,253.8791,253.9289,253.3809,253.8891,2361.0
2024-12-31 14:30:00,254.61,254.67,254.39,254.62,3689.0,253.7097,253.7695,253.4905,253.7197,3689.0
2024-12-31 14:40:00,254.5,254.59,254.18,254.45,3153.0,253.6001,253.6898,253.2812,253.5503,3153.0
2024-12-31 14:50:00,254.5,255.01,254.36,255.01,5391.0,253.6001,254.1083,253.4606,254.1083,5391.0
2024-12-31 15:00:00,254.89,255.37,254.89,255.24,9200.0,253.9887,254.467,253.9887,254.3375,9200.0
2024-12-31 15:10:00,255.16,255.16,254.33,254.81,2983.0,254.2577,254.2577,253.4307,253.909,2983.0
2024-12-31 15:20:00,254.74,255.43,254.69,255.3,6392.0,253.8392,254.5268,253.7894,254.3972,6392.0
2024-12-31 15:30:00,255.43,255.43,254.73,254.73,5499.0,254.5268,254.5268,253.8293,253.8293,5499.0
2024-12-31 15:40:00,254.61,254.88,254.23,254.77,9058.0,253.7097,253.9787,253.331,253.8691,9058.0
2024-12-31 15:50:00,254.66,254.97,254.36,254.87,54974.0,253.7595,254.0684,253.4606,253.9688,54974.0
2025-01-02 09:30:00,256.59,257.42,256.39,256.47,12673.0,255.6827,256.5098,255.4834,255.5631,12673.0
2025-01-02 09:40:00,256.38,257.23,256.29,256.78,6318.0,255.4734,256.3204,255.3837,255.872,6318.0
2025-01-02 09:50:00,256.75,257.21,255.97,256.61,5171.0,255.8421,256.3005,255.0649,255.7026,5171.0
2025-01-02 10:00:00,256.65,257.02,255.96,256.19,6326.0,255.7425,256.1112,255.0549,255.2841,6326.0
2025-01-02 10:10:00,255.98,256.18,255.36,255.37,4588.0,255.0748,255.2741,254.457,254.467,4588.0
2025-01-02 10:20:00,255.37,255.37,254.45,255.28,5984.0,254.467,254.467,253.5503,254.3773,5984.0
2025-01-02 10:30:00,255.03,255.03,254.7,254.89,800.0,254.1282,254.1282,253.7994,253.9887,800.0
2025-01-02 10:40:00,254.96,255.28,253.72,254.34,5474.0,254.0585,254.3773,252.8228,253.4406,5474.0
2025-01-02 10:50:00,254.34,254.73,253.87,254.22,4699.0,253.4406,253.8293,252.9723,253.3211,4699.0
2025-01-02 11:00:00,254.15,254.25,253.25,253.63,5465.0,253.2513,253.351,252.3545,252.7332,5465.0
2025-01-02 11:10:00,253.51,254.52,253.51,254.45,2596.0,252.6136,253.62,252.6136,253.5503,2596.0
2025-01-02 11:20:00,254.47,255.22,254.46,254.81,15766.0,253.5702,254.3175,253.5602,253.909,15766.0
2025-01-02 11:30:00,254.84,255.11,254.49,254.59,11650.0,253.9389,254.2079,253.5901,253.6898,11650.0
2025-01-02 11:40:00,254.46,254.68,254.04,254.06,6224.0,253.5602,253.7794,253.1417,253.1616,6224.0
2025-01-02 11:50:00,254.33,254.56,253.54,253.76,3764.0,253.4307,253.6599,252.6435,252.8627,3764.0
2025-01-02 12:00:00,253.76,253.9,253.46,253.48,5207.0,252.8627,253.0022,252.5638,252.5837,5207.0
2025-01-02 12:10:00,253.63,254.32,253.49,253.68,4382.0,252.7332,253.4207,252.5936,252.783,4382.0
2025-01-02 12:20:00,253.58,253.61,252.62,252.62,9384.0,252.6833,252.7132,251.7267,251.7267,9384.0
2025-01-02 12:30:00,252.76,252.84,251.75,251.78,4012.0,251.8662,251.9459,250.8598,250.8897,4012.0
2025-01-02 12:40:00,251.78,251.94,251.38,251.38,4792.0,250.8897,251.0491,250.4911,250.4911,4792.0
2025-01-02 12:50:00,251.56,252.13,251.55,252.01,2800.0,250.6705,251.2385,250.6605,251.1189,2800.0
2025-01-02 13:00:00,252.06,252.14,251.53,252.14,2630.0,251.1687,251.2484,250.6406,251.2484,2630.0
2025-01-02 13:10:00,251.86,251.86,251.2,251.51,2082.0,250.9694,250.9694,250.3117,250.6207,2082.0
2025-01-02 13:20:00,251.58,251.7,251.02,251.26,4403.0,250.6904,250.81,250.1324,250.3715,4403.0
2025-01-02 13:30:00,251.02,251.13,250.28,251.13,4093.0,250.1324,250.242,249.395,250.242,4093.0
2025-01-02 13:40:00,250.93,251.17,250.52,250.53,2707.0,250.0427,250.2819,249.6342,249.6441,2707.0
2025-01-02 13:50:00,250.64,250.74,250.32,250.74,3720.0,249.7537,249.8534,249.4349,249.8534,3720.0
2025-01-02 14:00:00,250.85,251.07,250.6,250.87,3599.0,249.963,250.1822,249.7139,249.9829,3599.0
2025-01-02 14:10:00,250.72,250.83,250.38,250.73,1550.0,249.8334,249.9431,249.4946,249.8434,1550.0
2025-01-02 14:20:00,250.62,251.02,250.54,251.02,6423.0,249.7338,250.1324,249.6541,250.1324,6423.0
2025-01-02 14:30:00,251.01,251.19,250.56,250.87,2295.0,250.1224,250.3018,249.674,249.9829,2295.0
2025-01-02 14:40:00,250.79,251.05,250.45,250.87,5944.0,249.9032,250.1623,249.5644,249.9829,5944.0
2025-01-02 14:50:00,250.91,251.12,250.3,250.42,2920.0,250.0228,250.232,249.4149,249.5345,2920.0
2025-01-02 15:00:00,250.56,251.46,250.53,251.39,3260.0,249.674,250.5708,249.6441,250.5011,3260.0
2025-01-02 15:10:00,251.57,251.76,251.3,251.56,2015.0,250.6804,250.8698,250.4114,250.6705,2015.0
2025-01-02 15:20:00,251.56,251.8,251.43,251.69,4433.0,250.6705,250.9096,250.5409,250.8,4433.0
2025-01-02 15:30:00,251.59,251.81,251.13,251.28,6875.0,250.7004,250.9196,250.242,250.3915,6875.0
2025-01-02 15:40:00,251.27,251.46,251.0,251.21,14523.0,250.3815,250.5708,250.1125,250.3217,14523.0
2025-01-02 15:50:00,251.29,251.72,250.73,251.22,77095.0,250.4014,250.8299,249.8434,250.3317,77095.0
2025-01-03 09:30:00,251.09,251.68,250.21,251.27,9812.0,250.2021,250.79,249.3252,250.3815,9812.0
2025-01-03 09:40:00,252.45,252.89,249.96,250.05,4645.0,251.5573,251.9958,249.0761,249.1658,4645.0
2025-01-03 09:50:00,249.95,250.31,249.52,250.31,3160.0,249.0662,249.4249,248.6377,249.4249,3160.0
2025-01-03 10:00:00,250.29,251.67,250.21,251.67,4402.0,249.405,250.7801,249.3252,250.7801,4402.0
2025-01-03 10:10:00,251.15,252.63,251.04,251.73,6260.0,250.2619,251.7367,250.1523,250.8399,6260.0
2025-01-03 10:20:00,251.68,252.5,251.19,252.5,3695.0,250.79,251.6072,250.3018,251.6072,3695.0
2025-01-03 10:30:00,252.69,252.94,252.04,252.49,2780.0,251.7965,252.0456,251.1488,251.5972,2780.0
2025-01-03 10:40:00,252.68,253.0,252.11,252.2,3199.0,251.7865,252.1054,251.2185,251.3082,3199.0
2025-01-03 10:50:00,252.2,252.88,252.08,252.88,3132.0,251.3082,251.9858,251.1886,251.9858,3132.0
2025-01-03 11:00:00,252.92,253.01,252.07,252.07,2553.0,252.0257,252.1153,251.1787,251.1787,2553.0
2025-01-03 11:10:00,251.86,252.5,251.86,252.15,2471.0,250.9694,251.6072,250.9694,251.2584,2471.0
2025-01-03 11:20:00,252.13,252.17,251.67,251.89,1776.0,251.2385,251.2783,250.7801,250.9993,1776.0
2025-01-03 11:30:00,252.22,252.54,252.22,252.22,2298.0,251.3281,251.647,251.3281,251.3281,2298.0
2025-01-03 11:40:00,252.2,252.48,252.15,252.45,1800.0,251.3082,251.5872,251.2584,251.5573,1800.0
2025-01-03 11:50:00,252.47,252.66,252.46,252.62,2623.0,251.5773,251.7666,251.5673,251.7267,2623.0
2025-01-03 12:00:00,252.74,253.1,252.65,253.08,3004.0,251.8463,252.205,251.7566,252.1851,3004.0
2025-01-03 12:10:00,253.06,253.19,252.82,252.82,2230.0,252.1652,252.2947,251.926,251.926,2230.0
2025-01-03 12:20:00,253.02,253.08,252.8,252.8,1200.0,252.1253,252.1851,251.9061,251.9061,1200.0
2025-01-03 12:30:00,252.83,252.93,252.71,252.77,1079.0,251.936,252.0356,251.8164,251.8762,1079.0
2025-01-03 12:40:00,252.67,253.06,252.56,253.06,4205.0,251.7765,252.1652,251.6669,252.1652,4205.0
2025-01-03 12:50:00,253.15,253.15,252.9,252.93,1100.0,252.2549,252.2549,252.0057,252.0356,1100.0
2025-01-03 13:00:00,252.95,253.16,252.78,252.91,910.0,252.0556,252.2648,251.8862,252.0157,910.0
2025-01-03 13:10:00,252.91,253.23,252.9,253.23,5906.0,252.0157,252.3346,252.0057,252.3346,5906.0
2025-01-03 13:20:00,253.38,253.93,253.37,253.93,1557.0,252.484,253.0321,252.4741,253.0321,1557.0
2025-01-03 13:30:00,254.1,254.17,253.82,254.17,1617.0,253.2015,253.2712,252.9225,253.2712,1617.0
2025-01-03 13:40:00,254.19,254.19,253.92,253.93,1704.0,253.2912,253.2912,253.0221,253.0321,1704.0
2025-01-03 13:50:00,253.91,254.01,253.67,253.74,4012.0,253.0122,253.1118,252.773,252.8428,4012.0
2025-01-03 14:00:00,253.75,253.75,253.61,253.61,1727.0,252.8527,252.8527,252.7132,252.7132,1727.0
2025-01-03 14:10:00,253.62,253.85,253.46,253.75,2269.0,252.7232,252.9524,252.5638,252.8527,2269.0
2025-01-03 14:20:00,253.96,254.1,253.77,253.89,6528.0,253.062,253.2015,252.8727,252.9922,6528.0
2025-01-03 14:30:00,253.9,253.97,253.75,253.75,2569.0,253.0022,253.072,252.8527,252.8527,2569.0
2025-01-03 14:40:00,253.88,254.01,253.83,253.86,3668.0,252.9823,253.1118,252.9324,252.9623,3668.0
2025-01-03 14:50:00,253.76,253.97,253.29,253.29,4313.0,252.8627,253.072,252.3944,252.3944,4313.0
2025-01-03 15:00:00,253.42,253.76,253.32,253.33,5801.0,252.5239,252.8627,252.4243,252.4342,5801.0
2025-01-03 15:10:00,253.46,253.59,253.43,253.49,5136.0,252.5638,252.6933,252.5339,252.5936,5136.0
2025-01-03 15:20:00,253.49,253.59,253.32,253.59,7688.0,252.5936,252.6933,252.4243,252.6933,7688.0
2025-01-03 15:30:00,253.54,253.75,253.51,253.64,4505.0,252.6435,252.8527,252.6136,252.7431,4505.0
2025-01-03 15:40:00,253.53,253.61,252.96,253.11,11339.0,252.6335,252.7132,252.0655,252.215,11339.0
2025-01-03 15:50:00,253.18,253.76,253.11,253.53,51780.0,252.2847,252.8627,252.215,252.6335,51780.0
2025-01-06 09:30:00,253.82,254.61,252.27,252.31,8768.0,252.9225,253.7097,251.378,251.4178,8768.0
2025-01-06 09:40:00,252.96,255.66,252.28,254.63,6696.0,252.0655,254.756,251.3879,253.7296,6696.0
2025-01-06 09:50:00,254.35,254.68,253.6,254.68,3657.0,253.4506,253.7794,252.7033,253.7794,3657.0
2025-01-06 10:00:00,254.58,254.69,253.5,254.55,38034.0,253.6798,253.7894,252.6036,253.6499,38034.0
2025-01-06 10:10:00,254.3,254.31,253.93,254.04,4713.0,253.4008,253.4107,253.0321,253.1417,4713.0
2025-01-06 10:20:00,253.73,253.87,252.5,252.67,4153.0,252.8328,252.9723,251.6072,251.7765,4153.0
2025-01-06 10:30:00,252.65,252.95,251.87,251.87,3136.0,251.7566,252.0556,250.9794,250.9794,3136.0
2025-01-06 10:40:00,252.66,252.66,251.7,251.78,15939.0,251.7666,251.7666,250.81,250.8897,15939.0
2025-01-06 10:50:00,251.91,252.18,251.37,251.53,12095.0,251.0192,251.2883,250.4811,250.6406,12095.0
2025-01-06 11:00:00,251.52,251.83,251.4,251.7,2800.0,250.6306,250.9395,250.511,250.81,2800.0
2025-01-06 11:10:00,251.73,252.4,251.62,252.32,2905.0,250.8399,251.5075,250.7303,251.4278,2905.0
2025-01-06 11:20:00,252.49,252.59,252.02,252.31,4548.0,251.5972,251.6968,251.1288,251.4178,4548.0
2025-01-06 11:30:00,252.53,252.53,251.48,251.79,22602.0,251.637,251.637,250.5908,250.8997,22602.0
2025-01-06 11:40:00,252.1,253.31,252.09,253.06,7375.0,251.2086,252.4143,251.1986,252.1652,7375.0
2025-01-06 11:50:00,253.23,253.59,252.97,253.41,7130.0,252.3346,252.6933,252.0755,252.5139,7130.0
2025-01-06 12:00:00,253.41,253.82,253.34,253.35,5362.0,252.5139,252.9225,252.4442,252.4541,5362.0
2025-01-06 12:10:00,253.23,253.35,252.47,252.48,6638.0,252.3346,252.4541,251.5773,251.5872,6638.0
2025-01-06 12:20:00,252.47,252.49,251.96,251.96,5632.0,251.5773,251.5972,251.0691,251.0691,5632.0
2025-01-06 12:30:00,252.14,252.32,251.92,252.29,3708.0,251.2484,251.4278,251.0292,251.3979,3708.0
2025-01-06 12:40:00,252.12,252.17,251.89,252.07,3666.0,251.2285,251.2783,250.9993,251.1787,3666.0
2025-01-06 12:50:00,251.99,252.07,251.14,251.42,20623.0,251.099,251.1787,250.252,250.531,20623.0
2025-01-06 13:00:00,251.42,251.43,250.96,251.21,18541.0,250.531,250.5409,250.0726,250.3217,18541.0
2025-01-06 13:10:00,251.13,251.54,250.98,251.51,6644.0,250.242,250.6505,250.0925,250.6207,6644.0
2025-01-06 13:20:00,251.59,251.7,251.22,251.31,4508.0,250.7004,250.81,250.3317,250.4214,4508.0
2025-01-06 13:30:00,251.02,251.22,250.77,250.9,4543.0,250.1324,250.3317,249.8833,250.0128,4543.0
2025-01-06 13:40:00,250.92,251.0,250.56,250.76,10156.0,250.0327,250.1125,249.674,249.8733,10156.0
2025-01-06 13:50:00,250.8,250.85,250.48,250.6,1855.0,249.9132,249.963,249.5943,249.7139,1855.0
2025-01-06 14:00:00,250.51,250.51,249.85,250.07,8117.0,249.6242,249.6242,248.9665,249.1857,8117.0
2025-01-06 14:10:00,250.07,250.3,249.76,249.76,11120.0,249.1857,249.4149,248.8768,248.8768,11120.0
2025-01-06 14:20:00,249.67,249.67,249.44,249.6,4445.0,248.7872,248.7872,248.558,248.7174,4445.0
2025-01-06 14:30:00,249.59,250.0,249.29,249.61,12749.0,248.7074,249.116,248.4085,248.7274,12749.0
2025-01-06 14:40:00,249.55,249.82,249.35,249.64,4921.0,248.6676,248.9366,248.4683,248.7573,4921.0
2025-01-06 14:50:00,249.52,249.54,249.28,249.39,3986.0,248.6377,248.6576,248.3985,248.5081,3986.0
2025-01-06 15:00:00,249.56,249.73,249.28,249.46,3929.0,248.6775,248.8469,248.3985,248.5779,3929.0
2025-01-06 15:10:00,249.41,249.78,249.41,249.66,3888.0,248.5281,248.8968,248.5281,248.7772,3888.0
2025-01-06 15:20:00,249.69,250.0,249.51,249.73,12741.0,248.8071,249.116,248.6277,248.8469,12741.0
2025-01-06 15:30:00,249.71,249.93,249.52,249.92,8196.0,248.827,249.0462,248.6377,249.0363,8196.0
2025-01-06 15:40:00,249.85,250.0,249.3,249.32,22373.0,248.9665,249.116,248.4185,248.4384,22373.0
2025-01-06 15:50:00,249.48,249.74,248.62,248.89,79060.0,248.5978,248.8569,247.7409,248.0099,79060.0
2025-01-07 09:30:00,248.68,249.22,248.54,249.22,6960.0,247.8007,248.3387,247.6612,248.3387,6960.0
2025-01-07 09:40:00,249.13,249.61,248.92,249.19,22040.0,248.2491,248.7274,248.0398,248.3089,22040.0
2025-01-07 09:50:00,249.32,249.62,248.81,249.41,48724.0,248.4384,248.7373,247.9302,248.5281,48724.0
2025-01-07 10:00:00,249.2,249.2,246.44,246.44,6474.0,248.3188,248.3188,245.5686,245.5686,6474.0
2025-01-07 10:10:00,246.83,247.0,246.28,246.86,12393.0,245.9572,246.1266,245.4091,245.9871,12393.0
2025-01-07 10:20:00,246.95,247.35,246.63,247.29,26855.0,246.0768,246.4754,245.7579,246.4156,26855.0
2025-01-07 10:30:00,247.34,247.93,246.07,246.34,5600.0,246.4654,247.0533,245.1999,245.4689,5600.0
2025-01-07 10:40:00,245.96,246.3,245.05,245.31,10888.0,245.0903,245.4291,244.1835,244.4426,10888.0
2025-01-07 10:50:00,245.36,246.8,245.21,246.58,34535.0,244.4924,245.9273,244.3429,245.7081,34535.0
2025-01-07 11:00:00,246.59,247.21,246.4,247.0,17416.0,245.718,246.3359,245.5287,246.1266,17416.0
2025-01-07 11:10:00,246.84,246.84,245.4,245.81,8406.0,245.9672,245.9672,244.5323,244.9408,8406.0
2025-01-07 11:20:00,246.04,246.36,245.62,245.88,12725.0,245.17,245.4889,244.7515,245.0106,12725.0
2025-01-07 11:30:00,245.88,246.03,245.12,245.53,13888.0,245.0106,245.16,244.2532,244.6618,13888.0
2025-01-07 11:40:00,245.81,246.82,245.73,246.63,6973.0,244.9408,245.9472,244.8611,245.7579,6973.0
2025-01-07 11:50:00,246.56,246.64,245.5,245.9,8441.0,245.6882,245.7679,244.6319,245.0305,8441.0
2025-01-07 12:00:00,245.9,246.23,245.5,245.65,8617.0,245.0305,245.3593,244.6319,244.7814,8617.0
2025-01-07 12:10:00,245.56,246.18,245.54,246.18,13704.0,244.6917,245.3095,244.6718,245.3095,13704.0
2025-01-07 12:20:00,246.05,246.36,245.76,246.0,9351.0,245.18,245.4889,244.891,245.1301,9351.0
2025-01-07 12:30:00,246.09,246.4,245.7,245.88,12459.0,245.2198,245.5287,244.8312,245.0106,12459.0
2025-01-07 12:40:00,245.86,246.02,245.5,245.5,7235.0,244.9906,245.1501,244.6319,244.6319,7235.0
2025-01-07 12:50:00,245.65,246.35,245.44,246.34,6780.0,244.7814,245.4789,244.5721,245.4689,6780.0
2025-01-07 13:00:00,246.42,247.09,246.4,246.8,4815.0,245.5486,246.2163,245.5287,245.9273,4815.0
2025-01-07 13:10:00,246.72,246.87,246.71,246.83,1101.0,245.8476,245.9971,245.8376,245.9572,1101.0
2025-01-07 13:20:00,246.65,246.96,246.62,246.77,8487.0,245.7778,246.0867,245.7479,245.8974,8487.0
2025-01-07 13:30:00,246.83,246.85,246.31,246.32,2432.0,245.9572,245.9771,245.439,245.449,2432.0
2025-01-07 13:40:00,246.36,246.46,246.01,246.45,3670.0,245.4889,245.5885,245.1401,245.5785,3670.0
2025-01-07 13:50:00,246.51,246.58,246.38,246.51,5017.0,245.6383,245.7081,245.5088,245.6383,5017.0
2025-01-07 14:00:00,246.46,246.46,246.25,246.27,1365.0,245.5885,245.5885,245.3793,245.3992,1365.0
2025-01-07 14:10:00,246.28,246.55,246.18,246.19,6236.0,245.4091,245.6782,245.3095,245.3195,6236.0
2025-01-07 14:20:00,246.01,246.2,245.77,246.19,4005.0,245.1401,245.3294,244.9009,245.3195,4005.0
2025-01-07 14:30:00,246.16,246.16,245.78,245.83,3351.0,245.2896,245.2896,244.9109,244.9607,3351.0
2025-01-07 14:40:00,245.57,245.98,245.37,245.52,9965.0,244.7017,245.1102,244.5024,244.6518,9965.0
2025-01-07 14:50:00,245.6,245.72,245.48,245.55,1759.0,244.7315,244.8511,244.612,244.6817,1759.0
2025-01-07 15:00:00,245.7,245.7,244.97,245.0,40631.0,244.8312,244.8312,244.1038,244.1337,40631.0
2025-01-07 15:10:00,245.0,245.18,244.96,245.04,1900.0,244.1337,244.313,244.0938,244.1735,1900.0
2025-01-07 15:20:00,245.0,245.11,244.6,244.85,15169.0,244.1337,244.2433,243.7351,243.9842,15169.0
2025-01-07 15:30:00,245.0,245.03,244.46,245.0,20958.0,244.1337,244.1636,243.5956,244.1337,20958.0
2025-01-07 15:40:00,244.94,245.35,244.59,245.18,22196.0,244.0739,244.4824,243.7251,244.313,22196.0
2025-01-07 15:50:00,245.18,246.46,245.09,245.5,136575.0,244.313,245.5885,244.2234,244.6319,136575.0
2025-01-08 09:30:00,244.65,245.8,244.28,244.8,63367.0,243.7849,244.9308,243.4162,243.9344,63367.0
2025-01-08 09:40:00,244.84,245.86,244.84,245.35,6712.0,243.9742,244.9906,243.9742,244.4824,6712.0
2025-01-08 09:50:00,245.57,245.58,244.74,244.74,5046.0,244.7017,244.7116,243.8746,243.8746,5046.0
2025-01-08 10:00:00,244.46,246.88,244.46,246.63,15452.0,243.5956,246.007,243.5956,245.7579,15452.0
2025-01-08 10:10:00,246.63,246.78,246.07,246.07,4975.0,245.7579,245.9074,245.1999,245.1999,4975.0
2025-01-08 10:20:00,246.08,246.59,245.57,246.49,4755.0,245.2099,245.718,244.7017,245.6184,4755.0
2025-01-08 10:30:00,246.23,246.64,246.02,246.41,4145.0,245.3593,245.7679,245.1501,245.5387,4145.0
2025-01-08 10:40:00,246.67,247.0,246.45,247.0,4510.0,245.7978,246.1266,245.5785,246.1266,4510.0
2025-01-08 10:50:00,247.2,247.88,247.01,247.88,3996.0,246.3259,247.0035,246.1366,247.0035,3996.0
2025-01-08 11:00:00,247.91,247.91,247.34,247.68,4360.0,247.0334,247.0334,246.4654,246.8042,4360.0
2025-01-08 11:10:00,247.66,248.0,247.25,247.39,6516.0,246.7843,247.1231,246.3757,246.5152,6516.0
2025-01-08 11:20:00,247.44,247.87,247.42,247.48,8238.0,246.565,246.9935,246.5451,246.6049,8238.0
2025-01-08 11:30:00,247.47,248.28,247.14,248.28,3662.0,246.5949,247.4021,246.2661,247.4021,3662.0
2025-01-08 11:40:00,248.11,248.28,247.78,248.28,5886.0,247.2327,247.4021,246.9038,247.4021,5886.0
2025-01-08 11:50:00,248.29,248.46,248.13,248.24,4923.0,247.412,247.5814,247.2526,247.3622,4923.0
2025-01-08 12:00:00,248.11,248.11,247.35,247.35,3851.0,247.2327,247.2327,246.4754,246.4754,3851.0
2025-01-08 12:10:00,247.28,247.29,246.9,247.08,4250.0,246.4056,246.4156,246.027,246.2063,4250.0
2025-01-08 12:20:00,247.11,247.11,246.83,246.83,6025.0,246.2362,246.2362,245.9572,245.9572,6025.0
2025-01-08 12:30:00,246.9,247.13,246.64,246.73,3354.0,246.027,246.2561,245.7679,245.8576,3354.0
2025-01-08 12:40:00,246.73,247.26,246.73,247.06,6926.0,245.8576,246.3857,245.8576,246.1864,6926.0
2025-01-08 12:50:00,247.22,247.54,247.22,247.45,2672.0,246.3458,246.6647,246.3458,246.575,2672.0
2025-01-08 13:00:00,247.36,247.91,247.25,247.69,8222.0,246.4853,247.0334,246.3757,246.8142,8222.0
2025-01-08 13:10:00,247.71,247.75,247.58,247.58,1915.0,246.8341,246.8739,246.7045,246.7045,1915.0
2025-01-08 13:20:00,247.51,247.93,247.38,247.86,8161.0,246.6348,247.0533,246.5053,246.9836,8161.0
2025-01-08 13:30:00,247.75,248.14,247.58,248.05,3620.0,246.8739,247.2626,246.7045,247.1729,3620.0
2025-01-08 13:40:00,248.03,248.14,247.13,247.13,6538.0,247.153,247.2626,246.2561,246.2561,6538.0
2025-01-08 13:50:00,247.13,247.45,246.58,246.64,4390.0,246.2561,246.575,245.7081,245.7679,4390.0
2025-01-08 14:00:00,246.62,247.32,246.49,247.31,5673.0,245.7479,246.4455,245.6184,246.4355,5673.0
2025-01-08 14:10:00,247.49,247.61,246.97,247.61,5051.0,246.6149,246.7344,246.0967,246.7344,5051.0
2025-01-08 14:20:00,247.52,248.23,247.45,248.2,4578.0,246.6448,247.3522,246.575,247.3224,4578.0
2025-01-08 14:30:00,247.95,248.04,247.6,247.7,8107.0,247.0732,247.1629,246.7245,246.8241,8107.0
2025-01-08 14:40:00,247.72,247.87,247.44,247.87,5931.0,246.8441,246.9935,246.565,246.9935,5931.0
2025-01-08 14:50:00,247.94,248.12,247.71,247.79,3467.0,247.0633,247.2426,246.8341,246.9138,3467.0
2025-01-08 15:00:00,247.58,248.12,247.58,247.71,6068.0,246.7045,247.2426,246.7045,246.8341,6068.0
2025-01-08 15:10:00,247.87,248.24,247.71,248.08,8240.0,246.9935,247.3622,246.8341,247.2028,8240.0
2025-01-08 15:20:00,248.23,248.35,247.99,248.24,7936.0,247.3522,247.4718,247.1131,247.3622,7936.0
2025-01-08 15:30:00,248.05,248.4,247.85,247.9,7456.0,247.1729,247.5216,246.9736,247.0234,7456.0
2025-01-08 15:40:00,247.84,248.23,247.81,248.13,14965.0,246.9636,247.3522,246.9337,247.2526,14965.0
2025-01-08 15:50:00,248.25,248.64,248.03,248.05,83180.0,247.3722,247.7608,247.153,247.1729,83180.0
2025-01-10 09:30:00,243.17,244.56,242.01,242.31,66844.0,242.3101,243.6952,241.1542,241.4532,66844.0
2025-01-10 09:40:00,242.06,244.26,242.05,244.14,9879.0,241.2041,243.3963,241.1941,243.2767,9879.0
2025-01-10 09:50:00,244.14,244.32,243.57,244.27,17973.0,243.2767,243.4561,242.7087,243.4063,17973.0
2025-01-10 10:00:00,244.27,244.3,242.09,242.37,34367.0,243.4063,243.4361,241.234,241.513,34367.0
2025-01-10 10:10:00,243.03,243.71,242.35,243.54,91810.0,242.1706,242.8482,241.493,242.6788,91810.0
2025-01-10 10:20:00,243.6,244.0,243.1,243.1,7036.0,242.7386,243.1372,242.2404,242.2404,7036.0
2025-01-10 10:30:00,242.99,243.19,242.66,242.75,11226.0,242.1308,242.3301,241.8019,241.8916,11226.0
2025-01-10 10:40:00,242.58,243.7,242.58,243.63,13497.0,241.7222,242.8383,241.7222,242.7685,13497.0
2025-01-10 10:50:00,243.42,244.2,242.99,244.12,9451.0,242.5593,243.3365,242.1308,243.2568,9451.0
2025-01-10 11:00:00,244.08,244.48,243.77,244.48,9561.0,243.2169,243.6155,242.908,243.6155,9561.0
2025-01-10 11:10:00,244.4,244.73,243.9,244.0,9579.0,243.5358,243.8646,243.0376,243.1372,9579.0
2025-01-10 11:20:00,244.0,244.59,243.95,244.47,7594.0,243.1372,243.7251,243.0874,243.6055,7594.0
2025-01-10 11:30:00,244.2,244.27,243.92,244.05,5297.0,243.3365,243.4063,243.0575,243.187,5297.0
2025-01-10 11:40:00,244.0,244.57,243.93,244.28,11852.0,243.1372,243.7052,243.0675,243.4162,11852.0
2025-01-10 11:50:00,244.19,244.4,243.19,243.36,9399.0,243.3265,243.5358,242.3301,242.4995,9399.0
2025-01-10 12:00:00,243.52,243.53,242.8,242.92,13003.0,242.6589,242.6689,241.9414,242.061,13003.0
2025-01-10 12:10:00,242.91,243.29,242.81,243.29,17334.0,242.0511,242.4297,241.9514,242.4297,17334.0
2025-01-10 12:20:00,243.34,243.37,242.89,243.12,7770.0,242.4795,242.5094,242.0311,242.2603,7770.0
2025-01-10 12:30:00,243.13,243.33,242.9,243.33,12384.0,242.2703,242.4696,242.0411,242.4696,12384.0
2025-01-10 12:40:00,243.27,243.54,243.2,243.2,6431.0,242.4098,242.6788,242.34,242.34,6431.0
2025-01-10 12:50:00,242.99,243.27,242.92,243.27,5275.0,242.1308,242.4098,242.061,242.4098,5275.0
2025-01-10 13:00:00,242.92,243.23,242.92,243.14,2127.0,242.061,242.3699,242.061,242.2802,2127.0
2025-01-10 13:10:00,243.16,243.55,243.15,243.55,3319.0,242.3002,242.6888,242.2902,242.6888,3319.0
2025-01-10 13:20:00,243.55,244.31,243.5,244.05,2967.0,242.6888,243.4461,242.639,243.187,2967.0
2025-01-10 13:30:00,244.05,244.05,243.45,243.99,10693.0,243.187,243.187,242.5892,243.1272,10693.0
2025-01-10 13:40:00,244.27,244.5,243.6,243.86,17382.0,243.4063,243.6354,242.7386,242.9977,17382.0
2025-01-10 13:50:00,243.84,243.86,243.31,243.64,3258.0,242.9778,242.9977,242.4496,242.7785,3258.0
2025-01-10 14:00:00,243.28,243.28,242.0,242.0,6334.0,242.4198,242.4198,241.1443,241.1443,6334.0
2025-01-10 14:10:00,242.0,242.63,242.0,242.45,4359.0,241.1443,241.7721,241.1443,241.5927,4359.0
2025-01-10 14:20:00,242.44,243.01,242.23,242.78,8458.0,241.5827,242.1507,241.3735,241.9215,8458.0
2025-01-10 14:30:00,242.78,243.01,242.68,242.91,7991.0,241.9215,242.1507,241.8219,242.0511,7991.0
2025-01-10 14:40:00,242.89,243.14,242.63,242.92,12284.0,242.0311,242.2802,241.7721,242.061,12284.0
2025-01-10 14:50:00,243.04,243.25,242.95,243.06,4133.0,242.1806,242.3899,242.0909,242.2005,4133.0
2025-01-10 15:00:00,243.26,243.48,242.84,243.24,5408.0,242.3998,242.619,241.9813,242.3799,5408.0
2025-01-10 15:10:00,243.37,243.37,242.71,242.99,9809.0,242.5094,242.5094,241.8518,242.1308,9809.0
2025-01-10 15:20:00,243.11,243.54,242.99,243.19,4271.0,242.2504,242.6788,242.1308,242.3301,4271.0
2025-01-10 15:30:00,243.25,243.48,242.98,243.27,5841.0,242.3899,242.619,242.1208,242.4098,5841.0
2025-01-10 15:40:00,243.22,244.09,242.92,243.84,35077.0,242.36,243.2269,242.061,242.9778,35077.0
2025-01-10 15:50:00,243.84,244.78,243.43,244.36,174517.0,242.9778,243.9144,242.5692,243.4959,174517.0
2025-01-13 09:30:00,243.12,244.98,242.9,244.15,10769.0,242.2603,244.1137,242.0411,243.2867,10769.0
2025-01-13 09:40:00,243.81,244.29,243.09,243.9,4178.0,242.9479,243.4262,242.2304,243.0376,4178.0
2025-01-13 09:50:00,243.9,245.24,243.5,245.24,7970.0,243.0376,244.3728,242.639,244.3728,7970.0
2025-01-13 10:00:00,245.43,245.89,245.08,245.81,4590.0,244.5621,245.0205,244.2134,244.9408,4590.0
2025-01-13 10:10:00,245.53,246.29,245.23,246.26,32148.0,244.6618,245.4191,244.3629,245.3892,32148.0
2025-01-13 10:20:00,246.31,246.34,243.91,243.95,10958.0,245.439,245.4689,243.0475,243.0874,10958.0
2025-01-13 10:30:00,243.66,245.64,243.66,245.64,16316.0,242.7984,244.7714,242.7984,244.7714,16316.0
2025-01-13 10:40:00,245.65,246.2,245.59,245.69,22790.0,244.7814,245.3294,244.7216,244.8212,22790.0
2025-01-13 10:50:00,245.48,245.87,244.79,245.87,5613.0,244.612,245.0006,243.9244,245.0006,5613.0
2025-01-13 11:00:00,245.87,246.12,245.26,245.45,16063.0,245.0006,245.2497,244.3928,244.5821,16063.0
2025-01-13 11:10:00,245.45,245.5,244.79,245.27,21559.0,244.5821,244.6319,243.9244,244.4027,21559.0
2025-01-13 11:20:00,245.08,245.66,244.87,245.07,4658.0,244.2134,244.7913,244.0041,244.2034,4658.0
2025-01-13 11:30:00,245.03,245.88,245.01,245.33,20834.0,244.1636,245.0106,244.1436,244.4625,20834.0
2025-01-13 11:40:00,245.44,245.84,245.36,245.41,9092.0,244.5721,244.9707,244.4924,244.5422,9092.0
2025-01-13 11:50:00,245.42,245.42,244.83,244.94,9442.0,244.5522,244.5522,243.9643,244.0739,9442.0
2025-01-13 12:00:00,244.89,245.63,244.46,245.63,13722.0,244.0241,244.7614,243.5956,244.7614,13722.0
2025-01-13 12:10:00,245.63,246.37,245.61,246.29,5381.0,244.7614,245.4988,244.7415,245.4191,5381.0
2025-01-13 12:20:00,246.31,246.64,246.22,246.43,10561.0,245.439,245.7679,245.3494,245.5586,10561.0
2025-01-13 12:30:00,246.26,246.54,245.82,245.82,4700.0,245.3892,245.6682,244.9508,244.9508,4700.0
2025-01-13 12:40:00,245.8,246.65,245.66,246.45,7243.0,244.9308,245.7778,244.7913,245.5785,7243.0
2025-01-13 12:50:00,246.42,246.64,246.15,246.6,2120.0,245.5486,245.7679,245.2796,245.728,2120.0
2025-01-13 13:00:00,246.48,246.85,246.31,246.73,4242.0,245.6084,245.9771,245.439,245.8576,4242.0
2025-01-13 13:10:00,246.73,246.73,246.39,246.49,3600.0,245.8576,245.8576,245.5188,245.6184,3600.0
2025-01-13 13:20:00,246.39,246.73,246.39,246.6,1078.0,245.5188,245.8576,245.5188,245.728,1078.0
2025-01-13 13:30:00,246.85,247.22,246.73,247.21,8818.0,245.9771,246.3458,245.8576,246.3359,8818.0
2025-01-13 13:40:00,247.33,247.39,246.93,247.27,6742.0,246.4554,246.5152,246.0568,246.3956,6742.0
2025-01-13 13:50:00,247.22,247.26,246.68,246.85,4988.0,246.3458,246.3857,245.8077,245.9771,4988.0
2025-01-13 14:00:00,246.92,246.96,246.49,246.53,4414.0,246.0469,246.0867,245.6184,245.6583,4414.0
2025-01-13 14:10:00,246.53,246.99,246.53,246.7,8296.0,245.6583,246.1166,245.6583,245.8277,8296.0
2025-01-13 14:20:00,246.71,246.92,246.62,246.92,4369.0,245.8376,246.0469,245.7479,246.0469,4369.0
2025-01-13 14:30:00,246.83,247.18,246.69,247.08,13298.0,245.9572,246.306,245.8177,246.2063,13298.0
2025-01-13 14:40:00,247.16,247.58,246.76,246.76,7393.0,246.286,246.7045,245.8874,245.8874,7393.0
2025-01-13 14:50:00,246.75,246.78,246.44,246.58,4388.0,245.8775,245.9074,245.5686,245.7081,4388.0
2025-01-13 15:00:00,246.54,246.74,246.34,246.74,3725.0,245.6682,245.8675,245.4689,245.8675,3725.0
2025-01-13 15:10:00,246.65,246.92,246.61,246.87,4998.0,245.7778,246.0469,245.738,245.9971,4998.0
2025-01-13 15:20:00,246.88,246.95,246.47,246.83,5851.0,246.007,246.0768,245.5985,245.9572,5851.0
2025-01-13 15:30:00,246.83,246.98,246.49,246.49,15072.0,245.9572,246.1067,245.6184,245.6184,15072.0
2025-01-13 15:40:00,246.55,246.55,245.77,245.93,18802.0,245.6782,245.6782,244.9009,245.0604,18802.0
2025-01-13 15:50:00,246.04,247.66,245.84,247.63,118375.0,245.17,246.7843,244.9707,246.7544,118375.0
2025-01-14 09:30:00,248.89,250.4,248.87,249.74,32495.0,248.0099,249.5146,247.99,248.8569,32495.0
2025-01-14 09:40:00,249.78,250.39,249.54,250.39,10940.0,248.8968,249.5046,248.6576,249.5046,10940.0
2025-01-14 09:50:00,250.39,250.52,249.7,250.09,5730.0,249.5046,249.6342,248.8171,249.2057,5730.0
2025-01-14 10:00:00,250.12,251.12,250.0,250.86,4237.0,249.2356,250.232,249.116,249.9729,4237.0
2025-01-14 10:10:00,250.68,250.9,250.27,250.56,5635.0,249.7936,250.0128,249.385,249.674,5635.0
2025-01-14 10:20:00,250.37,250.99,249.92,250.59,11699.0,249.4847,250.1025,249.0363,249.7039,11699.0
2025-01-14 10:30:00,250.56,251.07,250.56,250.63,3268.0,249.674,250.1822,249.674,249.7438,3268.0
2025-01-14 10:40:00,250.71,251.07,250.57,250.86,3584.0,249.8235,250.1822,249.684,249.9729,3584.0
2025-01-14 10:50:00,250.72,250.72,250.22,250.44,609.0,249.8334,249.8334,249.3352,249.5544,609.0
2025-01-14 11:00:00,250.33,250.33,249.38,249.7,17242.0,249.4448,249.4448,248.4982,248.8171,17242.0
2025-01-14 11:10:00,249.72,249.88,249.22,249.22,29232.0,248.837,248.9964,248.3387,248.3387,29232.0
2025-01-14 11:20:00,249.05,249.75,249.03,249.56,4359.0,248.1693,248.8669,248.1494,248.6775,4359.0
2025-01-14 11:30:00,249.56,250.0,249.33,249.55,29847.0,248.6775,249.116,248.4484,248.6676,29847.0
2025-01-14 11:40:00,249.52,249.81,249.03,249.7,40827.0,248.6377,248.9267,248.1494,248.8171,40827.0
2025-01-14 11:50:00,249.7,250.22,249.69,249.94,3861.0,248.8171,249.3352,248.8071,249.0562,3861.0
2025-01-14 12:00:00,249.91,250.17,249.91,250.16,2454.0,249.0263,249.2854,249.0263,249.2754,2454.0
2025-01-14 12:10:00,250.35,250.55,250.26,250.4,1935.0,249.4648,249.664,249.3751,249.5146,1935.0
2025-01-14 12:20:00,250.37,250.54,249.96,250.03,6689.0,249.4847,249.6541,249.0761,249.1459,6689.0
2025-01-14 12:30:00,250.03,250.14,249.84,250.13,5821.0,249.1459,249.2555,248.9566,249.2455,5821.0
2025-01-14 12:40:00,250.11,250.81,250.11,250.65,2915.0,249.2256,249.9231,249.2256,249.7637,2915.0
2025-01-14 12:50:00,250.62,250.83,250.59,250.63,2415.0,249.7338,249.9431,249.7039,249.7438,2415.0
2025-01-14 13:00:00,250.71,251.03,250.71,250.96,2676.0,249.8235,250.1423,249.8235,250.0726,2676.0
2025-01-14 13:10:00,250.93,251.49,250.85,251.33,3889.0,250.0427,250.6007,249.963,250.4413,3889.0
2025-01-14 13:20:00,251.34,251.91,251.34,251.91,1629.0,250.4513,251.0192,250.4513,251.0192,1629.0
2025-01-14 13:30:00,251.71,252.02,251.66,252.02,2203.0,250.8199,251.1288,250.7701,251.1288,2203.0
2025-01-14 13:40:00,252.12,252.49,252.12,252.34,2491.0,251.2285,251.5972,251.2285,251.4477,2491.0
2025-01-14 13:50:00,252.31,252.31,252.08,252.23,1574.0,251.4178,251.4178,251.1886,251.3381,1574.0
2025-01-14 14:00:00,252.08,252.23,251.97,252.03,5354.0,251.1886,251.3381,251.079,251.1388,5354.0
2025-01-14 14:10:00,251.98,251.98,251.67,251.95,2319.0,251.089,251.089,250.7801,251.0591,2319.0
2025-01-14 14:20:00,251.88,251.88,251.61,251.62,1622.0,250.9893,250.9893,250.7203,250.7303,1622.0
2025-01-14 14:30:00,251.52,251.73,251.42,251.69,12972.0,250.6306,250.8399,250.531,250.8,12972.0
2025-01-14 14:40:00,251.55,251.68,251.44,251.57,2450.0,250.6605,250.79,250.5509,250.6804,2450.0
2025-01-14 14:50:00,251.53,251.53,250.73,250.76,5982.0,250.6406,250.6406,249.8434,249.8733,5982.0
2025-01-14 15:00:00,250.99,250.99,250.01,250.64,5074.0,250.1025,250.1025,249.126,249.7537,5074.0
2025-01-14 15:10:00,250.56,250.93,250.39,250.87,3961.0,249.674,250.0427,249.5046,249.9829,3961.0
2025-01-14 15:20:00,250.84,251.19,250.74,251.16,3646.0,249.953,250.3018,249.8534,250.2719,3646.0
2025-01-14 15:30:00,251.32,251.43,250.33,250.72,21209.0,250.4313,250.5409,249.4448,249.8334,21209.0
2025-01-14 15:40:00,250.73,251.4,250.65,251.19,12091.0,249.8434,250.511,249.7637,250.3018,12091.0
2025-01-14 15:50:00,251.2,252.45,251.19,252.36,96970.0,250.3117,251.5573,250.3018,251.4676,96970.0
2025-01-15 09:30:00,259.4,260.21,258.1,259.12,16825.0,258.4828,259.2899,257.1873,258.2037,16825.0
2025-01-15 09:40:00,259.58,260.99,258.11,260.65,18951.0,258.6621,260.0671,257.1973,259.7283,18951.0
2025-01-15 09:50:00,260.95,261.81,260.65,261.73,10657.0,260.0273,260.8842,259.7283,260.8045,10657.0
2025-01-15 10:00:00,261.75,262.47,260.22,260.77,15858.0,260.8244,261.5419,259.2999,259.8479,15858.0
2025-01-15 10:10:00,261.0,262.02,261.0,261.91,28313.0,260.0771,261.0935,260.0771,260.9839,28313.0
2025-01-15 10:20:00,261.46,261.93,261.03,261.69,73071.0,260.5355,261.0038,260.107,260.7647,73071.0
2025-01-15 10:30:00,261.93,262.26,260.63,260.89,39320.0,261.0038,261.3326,259.7084,259.9675,39320.0
2025-01-15 10:40:00,261.15,261.6,260.94,261.35,19173.0,260.2266,260.675,260.0173,260.4259,19173.0
2025-01-15 10:50:00,261.24,261.65,261.06,261.64,4548.0,260.3162,260.7248,260.1369,260.7148,4548.0
2025-01-15 11:00:00,261.58,262.13,261.31,262.07,8366.0,260.655,261.2031,260.386,261.1433,8366.0
2025-01-15 11:10:00,261.69,262.17,261.62,262.04,3769.0,260.7647,261.243,260.6949,261.1134,3769.0
2025-01-15 11:20:00,262.03,262.63,261.85,261.92,9712.0,261.1035,261.7013,260.9241,260.9938,9712.0
2025-01-15 11:30:00,261.65,261.79,260.74,261.51,12285.0,260.7248,260.8643,259.818,260.5853,12285.0
2025-01-15 11:40:00,261.26,261.44,260.72,261.03,10021.0,260.3362,260.5155,259.7981,260.107,10021.0
2025-01-15 11:50:00,261.06,261.48,260.96,261.32,2445.0,260.1369,260.5554,260.0372,260.396,2445.0
2025-01-15 12:00:00,261.55,262.25,261.37,262.07,4089.0,260.6251,261.3227,260.4458,261.1433,4089.0
2025-01-15 12:10:00,261.96,262.23,261.75,262.01,5771.0,261.0337,261.3027,260.8244,261.0835,5771.0
2025-01-15 12:20:00,261.97,262.26,261.89,262.26,17821.0,261.0437,261.3326,260.9639,261.3326,17821.0
2025-01-15 12:30:00,262.32,263.23,262.26,263.23,5788.0,261.3924,262.2992,261.3326,262.2992,5788.0
2025-01-15 12:40:00,263.24,263.64,263.01,263.46,4709.0,262.3092,262.7078,262.08,262.5284,4709.0
2025-01-15 12:50:00,263.46,263.62,263.24,263.5,5538.0,262.5284,262.6878,262.3092,262.5683,5538.0
2025-01-15 13:00:00,263.63,263.76,263.3,263.66,26468.0,262.6978,262.8273,262.369,262.7277,26468.0
2025-01-15 13:10:00,263.69,264.5,263.65,264.0,10250.0,262.7576,263.5647,262.7177,263.0665,10250.0
2025-01-15 13:20:00,264.16,264.36,263.95,264.36,4422.0,263.2259,263.4252,263.0167,263.4252,4422.0
2025-01-15 13:30:00,264.19,264.19,263.69,263.96,7059.0,263.2558,263.2558,262.7576,263.0266,7059.0
2025-01-15 13:40:00,263.86,264.49,263.86,264.44,4502.0,262.927,263.5548,262.927,263.5049,4502.0
2025-01-15 13:50:00,264.49,264.49,263.96,264.24,7033.0,263.5548,263.5548,263.0266,263.3056,7033.0
2025-01-15 14:00:00,264.21,264.37,263.24,263.3,16883.0,263.2757,263.4352,262.3092,262.369,16883.0
2025-01-15 14:10:00,263.26,263.56,263.26,263.38,3562.0,262.3291,262.628,262.3291,262.4487,3562.0
2025-01-15 14:20:00,263.29,263.56,263.1,263.42,6571.0,262.359,262.628,262.1697,262.4885,6571.0
2025-01-15 14:30:00,263.62,264.32,263.45,264.29,3877.0,262.6878,263.3854,262.5184,263.3555,3877.0
2025-01-15 14:40:00,264.33,264.45,264.15,264.45,14823.0,263.3953,263.5149,263.216,263.5149,14823.0
2025-01-15 14:50:00,264.3,264.38,263.46,263.73,10419.0,263.3654,263.4451,262.5284,262.7974,10419.0
2025-01-15 15:00:00,263.81,263.81,263.54,263.74,6920.0,262.8772,262.8772,262.6081,262.8074,6920.0
2025-01-15 15:10:00,263.67,263.92,263.51,263.59,5148.0,262.7377,262.9868,262.5782,262.6579,5148.0
2025-01-15 15:20:00,263.5,263.81,263.35,263.56,9602.0,262.5683,262.8772,262.4188,262.628,9602.0
2025-01-15 15:30:00,263.61,264.03,263.5,263.89,23611.0,262.6779,263.0964,262.5683,262.9569,23611.0
2025-01-15 15:40:00,263.79,263.88,263.03,263.14,23782.0,262.8572,262.9469,262.0999,262.2095,23782.0
2025-01-15 15:50:00,263.19,264.54,263.06,263.68,132554.0,262.2593,263.6046,262.1298,262.7476,132554.0
2025-01-16 09:30:00,263.53,264.58,262.23,264.39,17711.0,262.5981,263.6444,261.3027,263.4551,17711.0
2025-01-16 09:40:00,265.0,265.5,264.37,265.45,3181.0,264.0629,264.5612,263.4352,264.5114,3181.0
2025-01-16 09:50:00,265.48,265.49,264.31,264.31,5698.0,264.5413,264.5512,263.3754,263.3754,5698.0
2025-01-16 10:00:00,264.43,264.43,263.41,263.84,5708.0,263.495,263.495,262.4786,262.9071,5708.0
2025-01-16 10:10:00,264.11,265.48,263.97,265.48,8950.0,263.1761,264.5413,263.0366,264.5413,8950.0
2025-01-16 10:20:00,265.47,265.9,265.15,265.36,4992.0,264.5313,264.9598,264.2124,264.4217,4992.0
2025-01-16 10:30:00,265.36,265.51,265.0,265.29,15778.0,264.4217,264.5711,264.0629,264.3519,15778.0
2025-01-16 10:40:00,265.42,265.72,265.28,265.35,7410.0,264.4815,264.7804,264.342,264.4117,7410.0
2025-01-16 10:50:00,265.17,265.36,265.01,265.22,8436.0,264.2323,264.4217,264.0729,264.2822,8436.0
2025-01-16 11:00:00,265.29,265.96,265.24,265.82,8335.0,264.3519,265.0196,264.3021,264.88,8335.0
2025-01-16 11:10:00,265.82,265.83,264.91,264.91,6106.0,264.88,264.89,263.9733,263.9733,6106.0
2025-01-16 11:20:00,265.12,265.76,264.87,265.69,10967.0,264.1825,264.8203,263.9334,264.7505,10967.0
2025-01-16 11:30:00,265.69,266.33,265.69,265.85,3479.0,264.7505,265.3882,264.7505,264.9099,3479.0
2025-01-16 11:40:00,265.81,266.29,265.65,266.17,3289.0,264.8701,265.3484,264.7107,265.2288,3289.0
2025-01-16 11:50:00,266.37,266.61,266.31,266.61,1117.0,265.4281,265.6673,265.3683,265.6673,1117.0
2025-01-16 12:00:00,266.52,266.87,266.43,266.87,5000.0,265.5776,265.9263,265.4879,265.9263,5000.0
2025-01-16 12:10:00,266.85,266.98,266.38,266.39,4209.0,265.9064,266.0359,265.4381,265.448,4209.0
2025-01-16 12:20:00,266.46,266.8,266.27,266.61,3658.0,265.5178,265.8566,265.3285,265.6673,3658.0
2025-01-16 12:30:00,266.44,266.55,265.54,265.83,3690.0,265.4979,265.6075,264.601,264.89,3690.0
2025-01-16 12:40:00,265.73,265.86,265.27,265.44,2800.0,264.7904,264.9199,264.332,264.5014,2800.0
2025-01-16 12:50:00,265.43,265.64,265.15,265.51,3106.0,264.4914,264.7007,264.2124,264.5711,3106.0
2025-01-16 13:00:00,265.43,265.93,265.36,265.55,2486.0,264.4914,264.9897,264.4217,264.611,2486.0
2025-01-16 13:10:00,265.75,265.75,264.98,265.09,18581.0,264.8103,264.8103,264.043,264.1526,18581.0
2025-01-16 13:20:00,265.09,265.32,264.86,265.11,3703.0,264.1526,264.3818,263.9234,264.1726,3703.0
2025-01-16 13:30:00,264.99,265.37,264.94,264.94,12189.0,264.053,264.4316,264.0032,264.0032,12189.0
2025-01-16 13:40:00,265.06,265.11,264.31,264.31,4319.0,264.1227,264.1726,263.3754,263.3754,4319.0
2025-01-16 13:50:00,264.65,264.8,264.0,264.0,5249.0,263.7142,263.8637,263.0665,263.0665,5249.0
2025-01-16 14:00:00,263.94,264.17,263.46,264.03,8751.0,263.0067,263.2359,262.5284,263.0964,8751.0
2025-01-16 14:10:00,264.02,264.13,263.9,264.08,3366.0,263.0864,263.196,262.9668,263.1462,3366.0
2025-01-16 14:20:00,264.08,264.22,263.65,264.21,10704.0,263.1462,263.2857,262.7177,263.2757,10704.0
2025-01-16 14:30:00,264.12,264.26,263.91,264.13,11459.0,263.1861,263.3256,262.9768,263.196,11459.0
2025-01-16 14:40:00,264.13,264.33,263.94,263.94,9205.0,263.196,263.3953,263.0067,263.0067,9205.0
2025-01-16 14:50:00,263.94,264.42,263.6,264.42,5863.0,263.0067,263.485,262.6679,263.485,5863.0
2025-01-16 15:00:00,264.35,264.36,264.2,264.22,4564.0,263.4152,263.4252,263.2658,263.2857,4564.0
2025-01-16 15:10:00,264.24,264.28,264.04,264.2,3975.0,263.3056,263.3455,263.1063,263.2658,3975.0
2025-01-16 15:20:00,264.15,264.36,264.05,264.16,10659.0,263.216,263.4252,263.1163,263.2259,10659.0
2025-01-16 15:30:00,264.15,264.48,264.11,264.46,17226.0,263.216,263.5448,263.1761,263.5249,17226.0
2025-01-16 15:40:00,264.47,265.05,264.47,264.81,18734.0,263.5348,264.1128,263.5348,263.8736,18734.0
2025-01-16 15:50:00,264.86,264.97,264.21,264.36,87042.0,263.9234,264.0331,263.2757,263.4252,87042.0
2025-01-17 09:30:00,266.85,267.6,266.08,266.71,81991.0,265.9064,266.6538,265.1391,265.7669,81991.0
2025-01-17 09:40:00,266.96,266.99,266.46,266.98,1725.0,266.016,266.0459,265.5178,266.0359,1725.0
2025-01-17 09:50:00,266.5,266.72,265.17,265.5,21398.0,265.5576,265.7769,264.2323,264.5612,21398.0
2025-01-17 10:00:00,265.63,265.73,264.77,264.95,32511.0,264.6907,264.7904,263.8338,264.0131,32511.0
2025-01-17 10:10:00,265.04,265.1,265.0,265.1,4220.0,264.1028,264.1626,264.0629,264.1626,4220.0
2025-01-17 10:20:00,265.25,265.51,265.13,265.41,2879.0,264.3121,264.5711,264.1925,264.4715,2879.0
2025-01-17 10:30:00,265.62,265.99,265.34,265.79,9990.0,264.6808,265.0494,264.4017,264.8502,9990.0
2025-01-17 10:40:00,265.82,265.9,265.47,265.81,6011.0,264.88,264.9598,264.5313,264.8701,6011.0
2025-01-17 10:50:00,265.81,266.31,265.8,266.27,2226.0,264.8701,265.3683,264.8601,265.3285,2226.0
2025-01-17 11:00:00,265.92,266.1,264.91,265.63,21218.0,264.9797,265.1591,263.9733,264.6907,21218.0
2025-01-17 11:10:00,265.62,266.15,265.23,265.47,35322.0,264.6808,265.2089,264.2921,264.5313,35322.0
2025-01-17 11:20:00,265.36,265.58,265.36,265.54,819.0,264.4217,264.6409,264.4217,264.601,819.0
2025-01-17 11:30:00,265.76,265.79,265.08,265.19,2007.0,264.8203,264.8502,264.1427,264.2523,2007.0
2025-01-17 11:40:00,265.52,265.52,265.13,265.27,900.0,264.5811,264.5811,264.1925,264.332,900.0
2025-01-17 11:50:00,265.43,265.43,265.02,265.08,5371.0,264.4914,264.4914,264.0829,264.1427,5371.0
2025-01-17 12:00:00,265.0,265.01,264.61,264.63,3719.0,264.0629,264.0729,263.6743,263.6943,3719.0
2025-01-17 12:10:00,264.67,265.19,264.67,265.03,6681.0,263.7341,264.2523,263.7341,264.0928,6681.0
2025-01-17 12:20:00,264.93,264.93,264.66,264.67,4323.0,263.9932,263.9932,263.7242,263.7341,4323.0
2025-01-17 12:30:00,264.57,265.25,264.47,265.25,5927.0,263.6345,264.3121,263.5348,264.3121,5927.0
2025-01-17 12:40:00,264.91,265.08,264.89,264.98,968.0,263.9733,264.1427,263.9533,264.043,968.0
2025-01-17 12:50:00,264.8,264.8,264.34,264.37,1746.0,263.8637,263.8637,263.4053,263.4352,1746.0
2025-01-17 13:00:00,264.37,264.52,264.09,264.16,5142.0,263.4352,263.5846,263.1562,263.2259,5142.0
2025-01-17 13:10:00,264.08,264.37,263.94,264.01,4358.0,263.1462,263.4352,263.0067,263.0765,4358.0
2025-01-17 13:20:00,264.01,264.02,263.68,263.87,7178.0,263.0765,263.0864,262.7476,262.9369,7178.0
2025-01-17 13:30:00,264.0,264.06,263.68,263.84,1242.0,263.0665,263.1263,262.7476,262.9071,1242.0
2025-01-17 13:40:00,263.85,263.91,263.68,263.78,1572.0,262.917,262.9768,262.7476,262.8473,1572.0
2025-01-17 13:50:00,263.57,263.71,262.73,263.25,9103.0,262.638,262.7775,261.801,262.3191,9103.0
2025-01-17 14:00:00,263.53,263.79,263.45,263.77,2009.0,262.5981,262.8572,262.5184,262.8373,2009.0
2025-01-17 14:10:00,263.65,263.74,263.57,263.65,1445.0,262.7177,262.8074,262.638,262.7177,1445.0
2025-01-17 14:20:00,263.86,264.18,263.74,263.89,4466.0,262.927,263.2458,262.8074,262.9569,4466.0
2025-01-17 14:30:00,264.04,264.12,263.9,263.98,1902.0,263.1063,263.1861,262.9668,263.0466,1902.0
2025-01-17 14:40:00,263.97,264.05,263.76,263.86,3317.0,263.0366,263.1163,262.8273,262.927,3317.0
2025-01-17 14:50:00,263.88,263.96,263.42,263.96,1800.0,262.9469,263.0266,262.4885,263.0266,1800.0
2025-01-17 15:00:00,263.79,263.79,263.55,263.62,2500.0,262.8572,262.8572,262.6181,262.6878,2500.0
2025-01-17 15:10:00,263.72,264.04,263.67,263.9,5549.0,262.7875,263.1063,262.7377,262.9668,5549.0
2025-01-17 15:20:00,264.01,264.01,263.68,263.71,4838.0,263.0765,263.0765,262.7476,262.7775,4838.0
2025-01-17 15:30:00,263.72,263.84,263.51,263.62,7588.0,262.7875,262.9071,262.5782,262.6878,7588.0
2025-01-17 15:40:00,263.62,263.63,262.91,263.13,14388.0,262.6878,262.6978,261.9803,262.1996,14388.0
2025-01-17 15:50:00,263.07,263.24,262.63,262.81,62974.0,262.1398,262.3092,261.7013,261.8807,62974.0
2025-01-21 09:30:00,265.5,266.75,265.24,266.75,27547.0,264.5612,265.8068,264.3021,265.8068,27547.0
2025-01-21 09:40:00,266.73,268.44,266.73,267.37,4710.0,265.7868,267.4908,265.7868,266.4246,4710.0
2025-01-21 09:50:00,267.73,267.96,266.16,266.36,20253.0,266.7833,267.0125,265.2188,265.4181,20253.0
2025-01-21 10:00:00,266.62,266.62,265.29,266.1,16222.0,265.6772,265.6772,264.3519,265.1591,16222.0
2025-01-21 10:10:00,265.99,266.15,265.36,265.56,8777.0,265.0494,265.2089,264.4217,264.621,8777.0
2025-01-21 10:20:00,265.63,265.64,265.14,265.3,18432.0,264.6907,264.7007,264.2025,264.3619,18432.0
2025-01-21 10:30:00,265.71,265.93,265.35,265.68,10784.0,264.7704,264.9897,264.4117,264.7405,10784.0
2025-01-21 10:40:00,265.69,266.08,265.68,265.89,7352.0,264.7505,265.1391,264.7405,264.9498,7352.0
2025-01-21 10:50:00,265.91,266.45,265.69,266.45,7240.0,264.9697,265.5078,264.7505,265.5078,7240.0
2025-01-21 11:00:00,266.28,266.54,265.42,266.54,3667.0,265.3384,265.5975,264.4815,265.5975,3667.0
2025-01-21 11:10:00,266.49,267.16,266.48,267.16,2485.0,265.5477,266.2153,265.5377,266.2153,2485.0
2025-01-21 11:20:00,267.17,267.57,267.02,267.28,10643.0,266.2253,266.6239,266.0758,266.3349,10643.0
2025-01-21 11:30:00,267.28,268.39,267.26,268.26,9354.0,266.3349,267.441,266.315,267.3114,9354.0
2025-01-21 11:40:00,268.39,269.23,268.32,268.96,29579.0,267.441,268.278,267.3712,268.0089,29579.0
2025-01-21 11:50:00,269.05,269.66,269.01,269.53,16731.0,268.0986,268.7065,268.0588,268.5769,16731.0
2025-01-21 12:00:00,269.19,270.15,268.96,270.06,5252.0,268.2381,269.1947,268.0089,269.1051,5252.0
2025-01-21 12:10:00,269.98,270.46,269.85,270.1,5674.0,269.0253,269.5036,268.8958,269.1449,5674.0
2025-01-21 12:20:00,270.11,271.04,270.1,271.04,13384.0,269.1549,270.0816,269.1449,270.0816,13384.0
2025-01-21 12:30:00,270.95,270.99,269.99,270.06,23252.0,269.9919,270.0318,269.0353,269.1051,23252.0
2025-01-21 12:40:00,270.06,270.88,269.97,270.49,5927.0,269.1051,269.9222,269.0154,269.5335,5927.0
2025-01-21 12:50:00,270.76,271.09,270.73,271.09,12558.0,269.8026,270.1314,269.7727,270.1314,12558.0
2025-01-21 13:00:00,270.79,271.5,270.48,271.5,5194.0,269.8325,270.54,269.5236,270.54,5194.0
2025-01-21 13:10:00,271.48,272.1,271.07,271.79,8834.0,270.52,271.1378,270.1115,270.8289,8834.0
2025-01-21 13:20:00,271.76,272.27,271.75,272.13,8598.0,270.799,271.3072,270.7891,271.1677,8598.0
2025-01-21 13:30:00,272.24,273.1,272.04,272.83,15205.0,271.2773,272.1343,271.0781,271.8653,15205.0
2025-01-21 13:40:00,272.96,272.96,271.6,271.95,8332.0,271.9948,271.9948,270.6396,270.9884,8332.0
2025-01-21 13:50:00,271.95,272.23,271.67,271.99,4084.0,270.9884,271.2674,270.7094,271.0282,4084.0
2025-01-21 14:00:00,271.86,272.19,271.83,272.1,2541.0,270.8987,271.2275,270.8688,271.1378,2541.0
2025-01-21 14:10:00,272.19,272.62,271.71,271.76,5103.0,271.2275,271.656,270.7492,270.799,5103.0
2025-01-21 14:20:00,271.92,272.01,271.52,271.78,1603.0,270.9585,271.0482,270.5599,270.819,1603.0
2025-01-21 14:30:00,271.75,272.34,271.75,271.89,4922.0,270.7891,271.377,270.7891,270.9286,4922.0
2025-01-21 14:40:00,271.85,272.51,271.83,272.36,2926.0,270.8887,271.5464,270.8688,271.3969,2926.0
2025-01-21 14:50:00,272.25,272.53,272.21,272.46,1899.0,271.2873,271.5663,271.2475,271.4966,1899.0
2025-01-21 15:00:00,272.29,272.37,271.97,272.37,5358.0,271.3272,271.4069,271.0083,271.4069,5358.0
2025-01-21 15:10:00,272.25,272.42,272.18,272.4,3642.0,271.2873,271.4567,271.2176,271.4368,3642.0
2025-01-21 15:20:00,272.41,272.41,271.68,271.78,13052.0,271.4467,271.4467,270.7193,270.819,13052.0
2025-01-21 15:30:00,271.6,271.73,270.86,271.49,8623.0,270.6396,270.7692,269.9022,270.53,8623.0
2025-01-21 15:40:00,271.22,271.49,270.79,270.9,11977.0,270.261,270.53,269.8325,269.9421,11977.0
2025-01-21 15:50:00,271.02,272.43,270.88,272.33,112256.0,270.0617,271.4667,269.9222,271.367,112256.0
2025-01-22 09:30:00,272.3,272.37,270.9,272.0,12964.0,271.3371,271.4069,269.9421,271.0382,12964.0
2025-01-22 09:40:00,272.28,272.57,271.36,272.34,8541.0,271.3172,271.6062,270.4005,271.377,8541.0
2025-01-22 09:50:00,272.22,274.09,272.21,273.72,16489.0,271.2574,273.1208,271.2475,272.7521,16489.0
2025-01-22 10:00:00,273.75,273.96,273.23,273.71,10976.0,272.782,272.9913,272.2638,272.7422,10976.0
2025-01-22 10:10:00,273.95,273.95,272.71,272.87,20504.0,272.9813,272.9813,271.7457,271.9051,20504.0
2025-01-22 10:20:00,272.87,273.0,272.05,272.26,19810.0,271.9051,272.0347,271.088,271.2973,19810.0
2025-01-22 10:30:00,272.25,272.38,271.79,272.3,16005.0,271.2873,271.4169,270.8289,271.3371,16005.0
2025-01-22 10:40:00,272.3,272.98,271.79,272.31,15265.0,271.3371,272.0147,270.8289,271.3471,15265.0
2025-01-22 10:50:00,272.23,272.58,272.11,272.19,9222.0,271.2674,271.6161,271.1478,271.2275,9222.0
2025-01-22 11:00:00,272.19,272.39,272.05,272.36,8899.0,271.2275,271.4268,271.088,271.3969,8899.0
2025-01-22 11:10:00,272.37,272.37,272.14,272.24,9661.0,271.4069,271.4069,271.1777,271.2773,9661.0
2025-01-22 11:20:00,272.3,272.66,271.94,272.59,17381.0,271.3371,271.6959,270.9784,271.6261,17381.0
2025-01-22 11:30:00,272.74,273.25,272.73,273.25,10643.0,271.7756,272.2838,271.7656,272.2838,10643.0
2025-01-22 11:40:00,273.33,273.37,272.17,272.18,5851.0,272.3635,272.4034,271.2076,271.2176,5851.0
2025-01-22 11:50:00,272.31,272.89,272.18,272.72,11914.0,271.3471,271.9251,271.2176,271.7557,11914.0
2025-01-22 12:00:00,272.74,272.78,272.49,272.5,6742.0,271.7756,271.8154,271.5265,271.5364,6742.0
2025-01-22 12:10:00,272.67,273.09,272.11,273.09,17813.0,271.7058,272.1243,271.1478,272.1243,17813.0
2025-01-22 12:20:00,272.99,273.02,272.3,272.46,17949.0,272.0247,272.0546,271.3371,271.4966,17949.0
2025-01-22 12:30:00,272.3,272.46,271.93,272.26,9559.0,271.3371,271.4966,270.9684,271.2973,9559.0
2025-01-22 12:40:00,272.23,272.25,271.48,271.48,13772.0,271.2674,271.2873,270.52,270.52,13772.0
2025-01-22 12:50:00,271.67,271.87,271.35,271.5,13907.0,270.7094,270.9087,270.3905,270.54,13907.0
2025-01-22 13:00:00,271.5,271.65,271.33,271.54,5325.0,270.54,270.6894,270.3706,270.5798,5325.0
2025-01-22 13:10:00,271.65,271.98,271.65,271.98,5397.0,270.6894,271.0183,270.6894,271.0183,5397.0
2025-01-22 13:20:00,271.98,272.34,271.73,271.86,8569.0,271.0183,271.377,270.7692,270.8987,8569.0
2025-01-22 13:30:00,271.86,272.05,271.79,271.8,12318.0,270.8987,271.088,270.8289,270.8389,12318.0
2025-01-22 13:40:00,271.79,272.16,271.79,272.06,3821.0,270.8289,271.1976,270.8289,271.098,3821.0
2025-01-22 13:50:00,272.2,272.29,271.92,271.96,11307.0,271.2375,271.3272,270.9585,270.9983,11307.0
2025-01-22 14:00:00,271.92,271.95,271.72,271.72,9446.0,270.9585,270.9884,270.7592,270.7592,9446.0
2025-01-22 14:10:00,271.75,272.03,271.7,271.96,10923.0,270.7891,271.0681,270.7393,270.9983,10923.0
2025-01-22 14:20:00,271.76,272.18,271.75,271.75,6465.0,270.799,271.2176,270.7891,270.7891,6465.0
2025-01-22 14:30:00,271.77,272.32,271.77,272.04,15029.0,270.809,271.3571,270.809,271.0781,15029.0
2025-01-22 14:40:00,272.07,272.79,272.05,272.79,6920.0,271.1079,271.8254,271.088,271.8254,6920.0
2025-01-22 14:50:00,272.84,272.92,272.56,272.69,8538.0,271.8752,271.9549,271.5962,271.7258,8538.0
2025-01-22 15:00:00,272.69,272.81,272.64,272.75,7909.0,271.7258,271.8453,271.6759,271.7855,7909.0
2025-01-22 15:10:00,272.75,273.09,272.68,272.75,13824.0,271.7855,272.1243,271.7158,271.7855,13824.0
2025-01-22 15:20:00,272.68,272.68,272.2,272.49,18352.0,271.7158,271.7158,271.2375,271.5265,18352.0
2025-01-22 15:30:00,272.58,272.59,272.39,272.47,17650.0,271.6161,271.6261,271.4268,271.5065,17650.0
2025-01-22 15:40:00,272.47,272.53,272.03,272.37,49532.0,271.5065,271.5663,271.0681,271.4069,49532.0
2025-01-22 15:50:00,272.37,272.59,271.52,271.9,165532.0,271.4069,271.6261,270.5599,270.9386,165532.0
2025-01-23 09:30:00,271.17,273.14,271.17,271.36,8823.0,270.2111,272.1742,270.2111,270.4005,8823.0
2025-01-23 09:40:00,271.36,272.18,269.5,270.25,12884.0,270.4005,271.2176,268.547,269.2944,12884.0
2025-01-23 09:50:00,270.25,270.56,268.84,269.3,9734.0,269.2944,269.6033,267.8894,268.3477,9734.0
2025-01-23 10:00:00,269.3,269.57,268.1,268.2,7757.0,268.3477,268.6168,267.152,267.2516,7757.0
2025-01-23 10:10:00,268.51,268.52,267.26,268.12,8077.0,267.5605,267.5705,266.315,267.1719,8077.0
2025-01-23 10:20:00,268.04,268.04,266.53,266.53,11049.0,267.0922,267.0922,265.5875,265.5875,11049.0
2025-01-23 10:30:00,266.52,267.58,266.52,266.89,4895.0,265.5776,266.6338,265.5776,265.9463,4895.0
2025-01-23 10:40:00,267.79,267.79,266.68,267.15,2968.0,266.8431,266.8431,265.737,266.2053,2968.0
2025-01-23 10:50:00,267.32,267.79,267.25,267.49,4103.0,266.3747,266.8431,266.305,266.5441,4103.0
2025-01-23 11:00:00,267.55,268.05,267.47,267.68,24410.0,266.6039,267.1022,266.5242,266.7335,24410.0
2025-01-23 11:10:00,268.06,268.56,267.68,268.5,4473.0,267.1121,267.6104,266.7335,267.5506,4473.0
2025-01-23 11:20:00,268.19,268.58,268.13,268.13,1523.0,267.2417,267.6303,267.1819,267.1819,1523.0
2025-01-23 11:30:00,268.38,268.58,268.04,268.5,5712.0,267.431,267.6303,267.0922,267.5506,5712.0
2025-01-23 11:40:00,268.84,268.84,268.35,268.38,1793.0,267.8894,267.8894,267.4011,267.431,1793.0
2025-01-23 11:50:00,268.56,268.95,268.48,268.95,8634.0,267.6104,267.999,267.5306,267.999,8634.0
2025-01-23 12:00:00,268.73,269.19,268.72,269.19,2632.0,267.7798,268.2381,267.7698,268.2381,2632.0
2025-01-23 12:10:00,269.19,269.21,269.15,269.21,627.0,268.2381,268.2581,268.1983,268.2581,627.0
2025-01-23 12:20:00,269.19,269.25,269.02,269.15,1135.0,268.2381,268.2979,268.0687,268.1983,1135.0
2025-01-23 12:30:00,269.07,269.11,268.87,268.99,2151.0,268.1186,268.1584,267.9193,268.0388,2151.0
2025-01-23 12:40:00,268.99,269.21,268.93,269.14,9812.0,268.0388,268.2581,267.9791,268.1883,9812.0
2025-01-23 12:50:00,268.93,269.03,268.79,269.03,1100.0,267.9791,268.0787,267.8395,268.0787,1100.0
2025-01-23 13:00:00,269.03,269.04,268.85,268.87,600.0,268.0787,268.0887,267.8993,267.9193,600.0
2025-01-23 13:10:00,269.14,269.63,269.01,269.63,4033.0,268.1883,268.6766,268.0588,268.6766,4033.0
2025-01-23 13:20:00,269.78,269.78,269.51,269.54,1025.0,268.826,268.826,268.557,268.5869,1025.0
2025-01-23 13:30:00,269.55,269.64,269.35,269.49,5206.0,268.5969,268.6865,268.3976,268.5371,5206.0
2025-01-23 13:40:00,269.35,269.74,269.32,269.69,6310.0,268.3976,268.7862,268.3677,268.7364,6310.0
2025-01-23 13:50:00,269.73,269.79,269.59,269.7,2605.0,268.7762,268.836,268.6367,268.7463,2605.0
2025-01-23 14:00:00,269.31,269.31,268.98,268.98,569.0,268.3577,268.3577,268.0289,268.0289,569.0
2025-01-23 14:10:00,269.2,269.38,268.98,268.98,300.0,268.2481,268.4275,268.0289,268.0289,300.0
2025-01-23 14:20:00,269.38,269.38,269.0,269.0,1032.0,268.4275,268.4275,268.0488,268.0488,1032.0
2025-01-23 14:30:00,269.33,269.34,268.63,268.63,7785.0,268.3776,268.3876,267.6801,267.6801,7785.0
2025-01-23 14:40:00,268.63,268.91,268.63,268.66,1338.0,267.6801,267.9591,267.6801,267.71,1338.0
2025-01-23 14:50:00,268.66,268.94,268.66,268.94,1143.0,267.71,267.989,267.71,267.989,1143.0
2025-01-23 15:00:00,268.85,269.02,268.45,268.96,11495.0,267.8993,268.0687,267.5008,268.0089,11495.0
2025-01-23 15:10:00,269.01,269.15,268.82,269.08,5502.0,268.0588,268.1983,267.8694,268.1285,5502.0
2025-01-23 15:20:00,268.85,268.94,268.39,268.51,7489.0,267.8993,267.989,267.441,267.5605,7489.0
2025-01-23 15:30:00,268.63,268.63,268.14,268.14,5960.0,267.6801,267.6801,267.1918,267.1918,5960.0
2025-01-23 15:40:00,268.31,269.01,268.14,268.44,16251.0,267.3612,268.0588,267.1918,267.4908,16251.0
2025-01-23 15:50:00,268.63,269.29,268.33,268.78,107698.0,267.6801,268.3378,267.3812,267.8296,107698.0
2025-01-24 09:30:00,269.35,269.35,269.35,269.35,4088.0,268.3976,268.3976,268.3976,268.3976,4088.0
2025-01-24 09:40:00,269.23,269.39,268.59,269.01,2299.0,268.278,268.4374,267.6403,268.0588,2299.0
2025-01-24 09:50:00,269.12,269.33,268.43,269.08,7250.0,268.1684,268.3776,267.4808,268.1285,7250.0
2025-01-24 10:00:00,269.08,269.63,268.63,269.61,4427.0,268.1285,268.6766,267.6801,268.6566,4427.0
2025-01-24 10:10:00,269.59,270.32,269.48,270.12,3488.0,268.6367,269.3641,268.5271,269.1648,3488.0
2025-01-24 10:20:00,270.28,270.28,269.94,270.16,404.0,269.3243,269.3243,268.9855,269.2047,404.0
2025-01-24 10:30:00,270.22,270.24,269.9,270.18,2694.0,269.2645,269.2844,268.9456,269.2246,2694.0
2025-01-24 10:40:00,269.99,270.8,269.99,270.8,9228.0,269.0353,269.8424,269.0353,269.8424,9228.0
2025-01-24 10:50:00,270.54,270.54,270.18,270.5,2429.0,269.5834,269.5834,269.2246,269.5435,2429.0
2025-01-24 11:00:00,270.22,270.52,270.22,270.34,2798.0,269.2645,269.5634,269.2645,269.3841,2798.0
2025-01-24 11:10:00,270.34,270.91,270.18,270.91,10995.0,269.3841,269.9521,269.2246,269.9521,10995.0
2025-01-24 11:20:00,270.88,270.96,270.68,270.93,1000.0,269.9222,270.0019,269.7229,269.972,1000.0
2025-01-24 11:30:00,270.89,271.09,270.85,270.9,2928.0,269.9321,270.1314,269.8923,269.9421,2928.0
2025-01-24 11:40:00,271.06,271.06,270.73,270.88,4150.0,270.1015,270.1015,269.7727,269.9222,4150.0
2025-01-24 11:50:00,270.88,271.3,270.73,270.89,4357.0,269.9222,270.3407,269.7727,269.9321,4357.0
2025-01-24 12:00:00,270.77,271.12,270.77,271.09,3398.0,269.8125,270.1613,269.8125,270.1314,3398.0
2025-01-24 12:10:00,271.39,271.39,271.12,271.12,600.0,270.4304,270.4304,270.1613,270.1613,600.0
2025-01-24 12:20:00,271.05,271.06,270.94,271.04,3134.0,270.0916,270.1015,269.9819,270.0816,3134.0
2025-01-24 12:30:00,270.98,271.21,270.92,271.2,3554.0,270.0218,270.251,269.962,270.241,3554.0
2025-01-24 12:40:00,270.94,271.08,270.94,270.98,7688.0,269.9819,270.1215,269.9819,270.0218,7688.0
2025-01-24 12:50:00,271.05,271.05,270.45,270.45,1446.0,270.0916,270.0916,269.4937,269.4937,1446.0
2025-01-24 13:00:00,270.45,270.49,269.96,270.48,10252.0,269.4937,269.5335,269.0054,269.5236,10252.0
2025-01-24 13:10:00,270.48,270.48,270.2,270.37,989.0,269.5236,269.5236,269.2446,269.414,989.0
2025-01-24 13:20:00,270.14,270.61,270.1,270.43,15722.0,269.1848,269.6531,269.1449,269.4737,15722.0
2025-01-24 13:30:00,270.41,270.65,270.27,270.28,1725.0,269.4538,269.693,269.3143,269.3243,1725.0
2025-01-24 13:40:00,270.18,270.18,269.53,269.53,1637.0,269.2246,269.2246,268.5769,268.5769,1637.0
2025-01-24 13:50:00,269.62,269.78,269.58,269.58,800.0,268.6666,268.826,268.6268,268.6268,800.0
2025-01-24 14:00:00,269.42,269.75,268.85,268.85,2058.0,268.4673,268.7962,267.8993,267.8993,2058.0
2025-01-24 14:10:00,268.58,269.11,268.51,269.11,4001.0,267.6303,268.1584,267.5605,268.1584,4001.0
2025-01-24 14:20:00,268.95,269.39,268.95,269.37,2401.0,267.999,268.4374,267.999,268.4175,2401.0
2025-01-24 14:30:00,269.3,269.36,269.21,269.25,1400.0,268.3477,268.4075,268.2581,268.2979,1400.0
2025-01-24 14:40:00,269.31,269.58,269.31,269.57,3827.0,268.3577,268.6268,268.3577,268.6168,3827.0
2025-01-24 14:50:00,269.49,269.8,269.39,269.55,22728.0,268.5371,268.846,268.4374,268.5969,22728.0
2025-01-24 15:00:00,269.37,269.61,269.27,269.36,6619.0,268.4175,268.6566,268.3179,268.4075,6619.0
2025-01-24 15:10:00,269.41,269.41,268.89,268.94,4470.0,268.4574,268.4574,267.9392,267.989,4470.0
2025-01-24 15:20:00,268.81,268.88,268.39,268.39,5595.0,267.8595,267.9292,267.441,267.441,5595.0
2025-01-24 15:30:00,268.62,268.62,268.14,268.14,6235.0,267.6701,267.6701,267.1918,267.1918,6235.0
2025-01-24 15:40:00,268.11,268.6,267.79,268.6,27518.0,267.162,267.6502,266.8431,267.6502,27518.0
2025-01-24 15:50:00,268.5,269.06,268.15,268.66,85938.0,267.5506,268.1086,267.2018,267.71,85938.0
2025-01-27 09:30:00,266.53,271.69,266.07,271.63,16366.0,265.5875,270.7293,265.1292,270.6695,16366.0
2025-01-27 09:40:00,271.68,274.08,271.26,273.82,8807.0,270.7193,273.1108,270.3008,272.8518,8807.0
2025-01-27 09:50:00,273.5,276.6,273.5,276.6,11164.0,272.5329,275.6219,272.5329,275.6219,11164.0
2025-01-27 10:00:00,276.11,276.12,275.14,275.26,10868.0,275.1337,275.1436,274.1671,274.2867,10868.0
2025-01-27 10:10:00,275.26,275.86,275.15,275.76,5980.0,274.2867,274.8845,274.1771,274.7849,5980.0
2025-01-27 10:20:00,275.9,276.49,275.48,276.02,12650.0,274.9244,275.5123,274.5059,275.044,12650.0
2025-01-27 10:30:00,276.05,276.96,275.95,276.96,11161.0,275.0739,275.9807,274.9742,275.9807,11161.0
2025-01-27 10:40:00,277.16,277.35,276.42,276.78,6800.0,276.18,276.3693,275.4426,275.8013,6800.0
2025-01-27 10:50:00,276.93,279.33,276.69,277.1,25942.0,275.9508,278.3423,275.7116,276.1202,25942.0
2025-01-27 11:00:00,277.37,278.26,277.08,278.15,8098.0,276.3892,277.2761,276.1002,277.1665,8098.0
2025-01-27 11:10:00,278.27,278.77,277.55,278.7,11710.0,277.286,277.7843,276.5686,277.7145,11710.0
2025-01-27 11:20:00,278.83,279.0,278.43,278.87,10047.0,277.844,278.0134,277.4455,277.8839,10047.0
2025-01-27 11:30:00,278.58,279.5,278.49,279.32,17663.0,277.5949,278.5117,277.5052,278.3323,17663.0
2025-01-27 11:40:00,279.32,279.59,278.5,279.06,23118.0,278.3323,278.6014,277.5152,278.0732,23118.0
2025-01-27 11:50:00,278.95,279.41,278.04,278.32,7727.0,277.9636,278.422,277.0568,277.3358,7727.0
2025-01-27 12:00:00,278.36,279.95,278.17,279.95,7148.0,277.3757,278.9601,277.1864,278.9601,7148.0
2025-01-27 12:10:00,279.96,280.47,279.73,279.85,19494.0,278.9701,279.4782,278.7409,278.8604,19494.0
2025-01-27 12:20:00,279.85,280.51,279.84,280.51,6361.0,278.8604,279.5181,278.8505,279.5181,6361.0
2025-01-27 12:30:00,280.22,280.82,279.9,280.43,8033.0,279.2291,279.827,278.9103,279.4384,8033.0
2025-01-27 12:40:00,280.54,280.77,280.27,280.31,2476.0,279.548,279.7772,279.279,279.3188,2476.0
2025-01-27 12:50:00,280.29,280.37,279.76,279.89,7872.0,279.2989,279.3786,278.7708,278.9003,7872.0
2025-01-27 13:00:00,279.92,280.11,279.15,279.79,25834.0,278.9302,279.1195,278.1629,278.8007,25834.0
2025-01-27 13:10:00,279.79,280.09,279.39,279.81,17738.0,278.8007,279.0996,278.4021,278.8206,17738.0
2025-01-27 13:20:00,279.82,280.06,279.6,279.65,4472.0,278.8305,279.0697,278.6113,278.6611,4472.0
2025-01-27 13:30:00,279.83,280.49,279.7,279.81,80891.0,278.8405,279.4982,278.711,278.8206,80891.0
2025-01-27 13:40:00,280.07,280.81,279.06,280.48,107278.0,279.0797,279.817,278.0732,279.4882,107278.0
2025-01-27 13:50:00,280.48,281.07,279.1,279.72,137694.0,279.4882,280.0761,278.1131,278.7309,137694.0
2025-01-27 14:00:00,279.33,280.05,278.21,278.8,17341.0,278.3423,279.0597,277.2262,277.8142,17341.0
2025-01-27 14:10:00,278.67,279.0,278.45,279.0,6640.0,277.6846,278.0134,277.4654,278.0134,6640.0
2025-01-27 14:20:00,278.99,279.1,278.5,278.81,7659.0,278.0035,278.1131,277.5152,277.8241,7659.0
2025-01-27 14:30:00,278.84,279.26,278.7,279.0,3800.0,277.854,278.2725,277.7145,278.0134,3800.0
2025-01-27 14:40:00,279.22,279.22,277.98,277.98,2200.0,278.2327,278.2327,276.9971,276.9971,2200.0
2025-01-27 14:50:00,277.64,277.64,276.81,276.87,1810.0,276.6583,276.6583,275.8312,275.891,1810.0
2025-01-27 15:00:00,276.87,277.1,276.44,276.44,3353.0,275.891,276.1202,275.4625,275.4625,3353.0
2025-01-27 15:10:00,276.61,277.75,276.35,276.79,35793.0,275.6319,276.7679,275.3728,275.8113,35793.0
2025-01-27 15:20:00,276.88,277.05,276.03,276.23,5091.0,275.9009,276.0703,275.0539,275.2532,5091.0
2025-01-27 15:30:00,276.46,276.46,275.81,276.01,10250.0,275.4824,275.4824,274.8347,275.034,10250.0
2025-01-27 15:40:00,276.05,277.0,276.05,276.29,17155.0,275.0739,276.0205,275.0739,275.313,17155.0
2025-01-27 15:50:00,276.45,276.69,274.75,274.97,119697.0,275.4725,275.7116,273.7785,273.9977,119697.0
2025-01-28 09:30:00,272.3,273.26,270.69,273.26,19087.0,271.3371,272.2937,269.7328,272.2937,19087.0
2025-01-28 09:40:00,273.58,275.06,273.58,274.57,15622.0,272.6126,274.0874,272.6126,273.5991,15622.0
2025-01-28 09:50:00,274.46,275.65,274.45,275.65,700.0,273.4895,274.6753,273.4795,274.6753,700.0
2025-01-28 10:00:00,275.62,275.75,274.67,275.75,5472.0,274.6454,274.7749,273.6988,274.7749,5472.0
2025-01-28 10:10:00,275.56,275.85,275.28,275.28,1318.0,274.5856,274.8746,274.3066,274.3066,1318.0
2025-01-28 10:20:00,275.77,275.96,275.68,275.78,901.0,274.7949,274.9842,274.7052,274.8048,901.0
2025-01-28 10:30:00,275.81,276.36,275.73,276.28,1500.0,274.8347,275.3828,274.755,275.3031,1500.0
2025-01-28 10:40:00,276.42,276.92,276.06,276.92,917.0,275.4426,275.9408,275.0838,275.9408,917.0
2025-01-28 10:50:00,277.22,277.53,277.11,277.37,2964.0,276.2397,276.5486,276.1301,276.3892,2964.0
2025-01-28 11:00:00,277.56,277.75,277.1,277.12,1801.0,276.5785,276.7679,276.1202,276.1401,1801.0
2025-01-28 11:10:00,277.43,277.43,276.24,276.26,2885.0,276.449,276.449,275.2632,275.2831,2885.0
2025-01-28 11:20:00,276.11,276.12,275.49,275.5,2577.0,275.1337,275.1436,274.5159,274.5258,2577.0
2025-01-28 11:30:00,275.31,275.6,275.14,275.16,1555.0,274.3365,274.6255,274.1671,274.187,1555.0
2025-01-28 11:40:00,275.0,276.02,275.0,276.02,1745.0,274.0276,275.044,274.0276,275.044,1745.0
2025-01-28 11:50:00,275.99,276.11,275.44,275.79,2264.0,275.0141,275.1337,274.466,274.8148,2264.0
2025-01-28 12:00:00,275.76,276.05,275.21,275.68,2224.0,274.7849,275.0739,274.2368,274.7052,2224.0
2025-01-28 12:10:00,275.63,275.75,275.41,275.73,3240.0,274.6554,274.7749,274.4361,274.755,3240.0
2025-01-28 12:20:00,275.68,275.7,275.65,275.65,851.0,274.7052,274.7251,274.6753,274.6753,851.0
2025-01-28 12:30:00,275.82,276.08,275.68,275.88,6349.0,274.8447,275.1038,274.7052,274.9045,6349.0
2025-01-28 12:40:00,275.93,276.01,275.76,275.96,2862.0,274.9543,275.034,274.7849,274.9842,2862.0
2025-01-28 12:50:00,275.96,276.39,275.96,276.39,900.0,274.9842,275.4127,274.9842,275.4127,900.0
2025-01-28 13:00:00,276.39,276.46,276.2,276.21,2017.0,275.4127,275.4824,275.2233,275.2333,2017.0
2025-01-28 13:10:00,276.53,276.56,276.33,276.4,1654.0,275.5522,275.5821,275.3529,275.4226,1654.0
2025-01-28 13:20:00,276.4,276.59,276.23,276.5,6622.0,275.4226,275.612,275.2532,275.5223,6622.0
2025-01-28 13:30:00,276.19,277.18,276.19,277.18,4931.0,275.2134,276.1999,275.2134,276.1999,4931.0
2025-01-28 13:40:00,277.0,277.23,276.67,276.76,15342.0,276.0205,276.2497,275.6917,275.7814,15342.0
2025-01-28 13:50:00,276.75,277.05,276.67,276.67,18735.0,275.7714,276.0703,275.6917,275.6917,18735.0
2025-01-28 14:00:00,276.94,276.94,276.5,276.52,4810.0,275.9607,275.9607,275.5223,275.5422,4810.0
2025-01-28 14:10:00,276.56,276.56,276.04,276.04,3639.0,275.5821,275.5821,275.0639,275.0639,3639.0
2025-01-28 14:20:00,276.11,276.16,275.57,275.57,5572.0,275.1337,275.1835,274.5956,274.5956,5572.0
2025-01-28 14:30:00,275.55,275.74,275.0,275.22,5606.0,274.5756,274.765,274.0276,274.2468,5606.0
2025-01-28 14:40:00,275.17,276.21,275.17,276.13,1600.0,274.197,275.2333,274.197,275.1536,1600.0
2025-01-28 14:50:00,276.13,276.39,275.88,276.36,2672.0,275.1536,275.4127,274.9045,275.3828,2672.0
2025-01-28 15:00:00,276.3,276.42,276.26,276.3,700.0,275.323,275.4426,275.2831,275.323,700.0
2025-01-28 15:10:00,276.3,276.64,276.18,276.33,2256.0,275.323,275.6618,275.2034,275.3529,2256.0
2025-01-28 15:20:00,276.34,276.47,275.58,275.58,10692.0,275.3629,275.4924,274.6055,274.6055,10692.0
2025-01-28 15:30:00,275.42,275.72,275.02,275.02,5859.0,274.4461,274.745,274.0475,274.0475,5859.0
2025-01-28 15:40:00,275.02,275.13,273.92,274.0,12509.0,274.0475,274.1571,272.9514,273.0311,12509.0
2025-01-28 15:50:00,274.08,274.64,273.29,273.55,96142.0,273.1108,273.6689,272.3236,272.5827,96142.0
2025-01-29 09:30:00,273.15,274.58,273.15,274.26,6149.0,272.1841,273.6091,272.1841,273.2902,6149.0
2025-01-29 09:40:00,273.83,273.83,273.26,273.26,999.0,272.8617,272.8617,272.2937,272.2937,999.0
2025-01-29 09:50:00,272.68,273.58,272.68,273.14,13549.0,271.7158,272.6126,271.7158,272.1742,13549.0
2025-01-29 10:00:00,273.26,274.8,273.26,274.4,2373.0,272.2937,273.8283,272.2937,273.4297,2373.0
2025-01-29 10:10:00,274.53,274.72,274.21,274.57,600.0,273.5593,273.7486,273.2404,273.5991,600.0
2025-01-29 10:20:00,273.98,274.17,273.89,274.12,2223.0,273.0112,273.2005,272.9215,273.1507,2223.0
2025-01-29 10:30:00,274.24,274.58,274.22,274.56,1523.0,273.2703,273.6091,273.2503,273.5891,1523.0
2025-01-29 10:40:00,274.75,274.98,273.72,274.06,4538.0,273.7785,274.0077,272.7521,273.0909,4538.0
2025-01-29 10:50:00,274.06,274.18,274.06,274.09,622.0,273.0909,273.2105,273.0909,273.1208,622.0
2025-01-29 11:00:00,273.92,274.09,273.32,273.62,5356.0,272.9514,273.1208,272.3535,272.6525,5356.0
2025-01-29 11:10:00,273.46,273.57,273.05,273.49,2488.0,272.493,272.6026,272.0845,272.5229,2488.0
2025-01-29 11:20:00,273.37,273.46,273.16,273.32,1326.0,272.4034,272.493,272.1941,272.3535,1326.0
2025-01-29 11:30:00,273.28,273.63,273.24,273.43,1516.0,272.3137,272.6624,272.2738,272.4631,1516.0
2025-01-29 11:40:00,273.25,273.72,273.13,273.59,1797.0,272.2838,272.7521,272.1642,272.6226,1797.0
2025-01-29 11:50:00,273.8,273.8,273.72,273.75,967.0,272.8318,272.8318,272.7521,272.782,967.0
2025-01-29 12:00:00,273.63,274.44,273.63,274.44,2277.0,272.6624,273.4696,272.6624,273.4696,2277.0
2025-01-29 12:10:00,274.23,274.78,274.17,274.78,4526.0,273.2603,273.8084,273.2005,273.8084,4526.0
2025-01-29 12:20:00,274.63,274.95,274.42,274.78,2195.0,273.6589,273.9778,273.4496,273.8084,2195.0
2025-01-29 12:30:00,274.55,274.65,274.28,274.28,2473.0,273.5792,273.6788,273.3101,273.3101,2473.0
2025-01-29 12:40:00,274.06,274.06,273.45,273.46,1680.0,273.0909,273.0909,272.4831,272.493,1680.0
2025-01-29 12:50:00,273.64,273.66,273.31,273.4,1953.0,272.6724,272.6923,272.3436,272.4332,1953.0
2025-01-29 13:00:00,273.58,274.07,273.13,274.07,5985.0,272.6126,273.1009,272.1642,273.1009,5985.0
2025-01-29 13:10:00,274.06,274.06,273.79,274.0,1422.0,273.0909,273.0909,272.8219,273.0311,1422.0
2025-01-29 13:20:00,273.76,274.35,273.72,274.05,1726.0,272.792,273.3799,272.7521,273.0809,1726.0
2025-01-29 13:30:00,274.26,274.62,274.06,274.07,2577.0,273.2902,273.6489,273.0909,273.1009,2577.0
2025-01-29 13:40:00,274.12,274.3,273.67,274.3,1877.0,273.1507,273.3301,272.7023,273.3301,1877.0
2025-01-29 13:50:00,274.05,274.35,273.9,274.12,1115.0,273.0809,273.3799,272.9315,273.1507,1115.0
2025-01-29 14:00:00,273.25,273.41,271.52,271.73,16900.0,272.2838,272.4432,270.5599,270.7692,16900.0
2025-01-29 14:10:00,271.59,272.08,271.47,271.76,14998.0,270.6296,271.1179,270.5101,270.799,14998.0
2025-01-29 14:20:00,271.9,271.96,271.25,271.25,21049.0,270.9386,270.9983,270.2908,270.2908,21049.0
2025-01-29 14:30:00,270.96,272.46,270.91,272.46,14752.0,270.0019,271.4966,269.9521,271.4966,14752.0
2025-01-29 14:40:00,272.45,273.21,272.45,272.83,2545.0,271.4866,272.2439,271.4866,271.8653,2545.0
2025-01-29 14:50:00,272.55,273.02,271.81,272.15,3126.0,271.5863,272.0546,270.8489,271.1877,3126.0
2025-01-29 15:00:00,272.25,272.25,271.29,271.81,9537.0,271.2873,271.2873,270.3307,270.8489,9537.0
2025-01-29 15:10:00,272.15,272.15,271.38,271.84,12762.0,271.1877,271.1877,270.4204,270.8788,12762.0
2025-01-29 15:20:00,271.87,272.68,271.87,272.27,5559.0,270.9087,271.7158,270.9087,271.3072,5559.0
2025-01-29 15:30:00,272.11,272.43,271.24,271.24,9410.0,271.1478,271.4667,270.2809,270.2809,9410.0
2025-01-29 15:40:00,271.25,271.47,270.69,271.04,14324.0,270.2908,270.5101,269.7328,270.0816,14324.0
2025-01-29 15:50:00,271.21,271.92,271.01,271.18,55372.0,270.251,270.9585,270.0517,270.2211,55372.0
2025-01-30 09:30:00,274.74,277.37,274.74,277.37,4044.0,273.7685,276.3892,273.7685,276.3892,4044.0
2025-01-30 09:40:00,276.57,277.39,276.5,277.39,3786.0,275.592,276.4091,275.5223,276.4091,3786.0
2025-01-30 09:50:00,276.94,278.75,276.93,278.03,2116.0,275.9607,277.7643,275.9508,277.0469,2116.0
2025-01-30 10:00:00,278.56,278.68,277.38,277.93,4078.0,277.575,277.6946,276.3992,276.9472,4078.0
2025-01-30 10:10:00,277.95,278.13,277.13,277.44,2113.0,276.9672,277.1465,276.1501,276.459,2113.0
2025-01-30 10:20:00,277.4,277.77,276.7,276.73,3527.0,276.4191,276.7878,275.7216,275.7515,3527.0
2025-01-30 10:30:00,277.09,277.91,277.09,277.91,1421.0,276.1102,276.9273,276.1102,276.9273,1421.0
2025-01-30 10:40:00,277.94,278.08,277.77,277.94,1534.0,276.9572,277.0967,276.7878,276.9572,1534.0
2025-01-30 10:50:00,277.91,277.91,276.75,276.75,2007.0,276.9273,276.9273,275.7714,275.7714,2007.0
2025-01-30 11:00:00,276.88,277.79,276.88,277.26,6267.0,275.9009,276.8077,275.9009,276.2796,6267.0
2025-01-30 11:10:00,277.36,277.65,276.99,277.64,3502.0,276.3792,276.6682,276.0106,276.6583,3502.0
2025-01-30 11:20:00,277.43,278.1,277.43,278.1,1100.0,276.449,277.1166,276.449,277.1166,1100.0
2025-01-30 11:30:00,278.09,278.09,277.57,277.57,520.0,277.1067,277.1067,276.5885,276.5885,520.0
2025-01-30 11:40:00,277.81,278.17,277.81,278.17,504.0,276.8277,277.1864,276.8277,277.1864,504.0
2025-01-30 11:50:00,278.08,278.19,277.89,277.89,1081.0,277.0967,277.2063,276.9074,276.9074,1081.0
2025-01-30 12:00:00,277.82,277.91,277.67,277.67,2883.0,276.8376,276.9273,276.6881,276.6881,2883.0
2025-01-30 12:10:00,277.63,277.63,276.86,277.42,1483.0,276.6483,276.6483,275.881,276.439,1483.0
2025-01-30 12:20:00,277.37,277.37,276.69,276.69,2255.0,276.3892,276.3892,275.7116,275.7116,2255.0
2025-01-30 12:30:00,276.71,276.91,276.6,276.77,2582.0,275.7315,275.9308,275.6219,275.7913,2582.0
2025-01-30 12:40:00,276.97,277.22,276.77,277.18,1446.0,275.9906,276.2397,275.7913,276.1999,1446.0
2025-01-30 12:50:00,277.42,277.83,276.94,277.36,1430.0,276.439,276.8476,275.9607,276.3792,1430.0
2025-01-30 13:00:00,277.5,277.99,277.44,277.99,5923.0,276.5187,277.007,276.459,277.007,5923.0
2025-01-30 13:10:00,277.78,278.41,277.7,278.41,807.0,276.7978,277.4255,276.718,277.4255,807.0
2025-01-30 13:20:00,278.26,278.47,278.15,278.23,1068.0,277.2761,277.4853,277.1665,277.2462,1068.0
2025-01-30 13:30:00,278.52,278.74,278.4,278.64,990.0,277.5351,277.7544,277.4156,277.6547,990.0
2025-01-30 13:40:00,278.91,278.91,278.33,278.55,3343.0,277.9238,277.9238,277.3458,277.565,3343.0
2025-01-30 13:50:00,278.92,279.37,278.85,279.16,2490.0,277.9337,278.3821,277.864,278.1729,2490.0
2025-01-30 14:00:00,279.0,279.15,278.75,279.15,2581.0,278.0134,278.1629,277.7643,278.1629,2581.0
2025-01-30 14:10:00,279.16,279.25,278.92,278.93,2319.0,278.1729,278.2626,277.9337,277.9437,2319.0
2025-01-30 14:20:00,278.92,278.93,278.48,278.61,3608.0,277.9337,277.9437,277.4953,277.6248,3608.0
2025-01-30 14:30:00,278.37,278.63,278.37,278.51,4549.0,277.3857,277.6448,277.3857,277.5252,4549.0
2025-01-30 14:40:00,278.7,279.17,278.56,279.05,3630.0,277.7145,278.1828,277.575,278.0633,3630.0
2025-01-30 14:50:00,279.05,279.11,278.71,278.96,4527.0,278.0633,278.1231,277.7245,277.9736,4527.0
2025-01-30 15:00:00,279.04,279.72,278.96,279.51,6397.0,278.0533,278.7309,277.9736,278.5216,6397.0
2025-01-30 15:10:00,279.62,279.62,278.9,279.01,13921.0,278.6313,278.6313,277.9138,278.0234,13921.0
2025-01-30 15:20:00,279.11,279.31,278.82,279.15,14831.0,278.1231,278.3223,277.8341,278.1629,14831.0
2025-01-30 15:30:00,279.3,279.73,278.45,278.46,9010.0,278.3124,278.7409,277.4654,277.4754,9010.0
2025-01-30 15:40:00,278.23,278.23,275.76,277.65,26899.0,277.2462,277.2462,274.7849,276.6682,26899.0
2025-01-30 15:50:00,277.66,279.07,277.66,278.45,86496.0,276.6782,278.0832,276.6782,277.4654,86496.0
2025-01-31 09:30:00,277.24,277.68,276.29,277.12,6866.0,276.2597,276.6981,275.313,276.1401,6866.0
2025-01-31 09:40:00,277.07,277.27,276.57,276.57,1738.0,276.0903,276.2896,275.592,275.592,1738.0
2025-01-31 09:50:00,277.02,277.11,276.75,277.07,1220.0,276.0404,276.1301,275.7714,276.0903,1220.0
2025-01-31 10:00:00,277.0,277.63,276.89,277.63,3319.0,276.0205,276.6483,275.9109,276.6483,3319.0
2025-01-31 10:10:00,277.92,278.63,277.92,278.26,1846.0,276.9373,277.6448,276.9373,277.2761,1846.0
2025-01-31 10:20:00,278.32,278.88,278.11,278.74,1975.0,277.3358,277.8939,277.1266,277.7544,1975.0
2025-01-31 10:30:00,278.84,279.08,278.75,278.75,879.0,277.854,278.0932,277.7643,277.7643,879.0
2025-01-31 10:40:00,278.74,278.84,278.06,278.3,2765.0,277.7544,277.854,277.0768,277.3159,2765.0
2025-01-31 10:50:00,278.14,278.54,278.14,278.21,806.0,277.1565,277.5551,277.1565,277.2262,806.0
2025-01-31 11:00:00,278.54,278.54,277.85,278.21,2744.0,277.5551,277.5551,276.8675,277.2262,2744.0
2025-01-31 11:10:00,278.42,279.0,278.27,278.29,1983.0,277.4355,278.0134,277.286,277.306,1983.0
2025-01-31 11:20:00,278.11,278.22,277.81,277.85,2993.0,277.1266,277.2362,276.8277,276.8675,2993.0
2025-01-31 11:30:00,277.68,278.06,277.59,278.04,8052.0,276.6981,277.0768,276.6084,277.0568,8052.0
2025-01-31 11:40:00,278.06,278.18,277.68,277.74,4773.0,277.0768,277.1963,276.6981,276.7579,4773.0
2025-01-31 11:50:00,277.73,277.88,277.61,277.81,21135.0,276.7479,276.8974,276.6284,276.8277,21135.0
2025-01-31 12:00:00,277.83,277.83,277.11,277.72,7414.0,276.8476,276.8476,276.1301,276.738,7414.0
2025-01-31 12:10:00,277.83,278.25,277.51,278.21,23062.0,276.8476,277.2661,276.5287,277.2262,23062.0
2025-01-31 12:20:00,278.21,278.53,278.21,278.41,10066.0,277.2262,277.5451,277.2262,277.4255,10066.0
2025-01-31 12:30:00,278.5,278.68,278.4,278.68,2249.0,277.5152,277.6946,277.4156,277.6946,2249.0
2025-01-31 12:40:00,278.52,278.59,278.27,278.37,8134.0,277.5351,277.6049,277.286,277.3857,8134.0
2025-01-31 12:50:00,278.21,278.25,277.94,277.99,6740.0,277.2262,277.2661,276.9572,277.007,6740.0
2025-01-31 13:00:00,278.05,278.32,278.05,278.24,10540.0,277.0668,277.3358,277.0668,277.2561,10540.0
2025-01-31 13:10:00,278.23,278.35,277.38,277.38,3029.0,277.2462,277.3657,276.3992,276.3992,3029.0
2025-01-31 13:20:00,277.29,277.3,276.28,276.29,2173.0,276.3095,276.3195,275.3031,275.313,2173.0
2025-01-31 13:30:00,275.94,276.4,275.61,275.61,19689.0,274.9643,275.4226,274.6354,274.6354,19689.0
2025-01-31 13:40:00,275.61,276.0,275.36,275.88,12787.0,274.6354,275.0241,274.3863,274.9045,12787.0
2025-01-31 13:50:00,275.89,276.09,275.65,275.8,5647.0,274.9144,275.1137,274.6753,274.8248,5647.0
2025-01-31 14:00:00,275.23,275.51,274.27,274.35,3647.0,274.2568,274.5358,273.3002,273.3799,3647.0
2025-01-31 14:10:00,274.36,275.24,274.36,274.81,2746.0,273.3899,274.2667,273.3899,273.8383,2746.0
2025-01-31 14:20:00,274.84,275.47,274.83,275.44,2508.0,273.8682,274.4959,273.8582,274.466,2508.0
2025-01-31 14:30:00,275.61,275.77,275.07,275.14,3100.0,274.6354,274.7949,274.0973,274.1671,3100.0
2025-01-31 14:40:00,275.16,275.3,274.59,274.88,1300.0,274.187,274.3265,273.619,273.908,1300.0
2025-01-31 14:50:00,275.18,275.81,275.15,275.34,2318.0,274.207,274.8347,274.1771,274.3664,2318.0
2025-01-31 15:00:00,275.32,275.32,274.53,274.53,3744.0,274.3465,274.3465,273.5593,273.5593,3744.0
2025-01-31 15:10:00,274.49,274.98,274.49,274.86,4073.0,273.5194,274.0077,273.5194,273.8881,4073.0
2025-01-31 15:20:00,274.83,274.96,274.51,274.74,2502.0,273.8582,273.9877,273.5393,273.7685,2502.0
2025-01-31 15:30:00,274.96,275.18,274.73,274.81,4002.0,273.9877,274.207,273.7585,273.8383,4002.0
2025-01-31 15:40:00,274.82,275.07,274.7,275.07,9676.0,273.8482,274.0973,273.7286,274.0973,9676.0
2025-01-31 15:50:00,275.25,275.34,274.12,274.78,105522.0,274.2767,274.3664,273.1507,273.8084,105522.0
2025-02-03 09:30:00,268.42,268.42,263.65,266.3,37899.0,267.4709,267.4709,262.7177,265.3584,37899.0
2025-02-03 09:40:00,266.03,266.97,264.78,266.41,19733.0,265.0893,266.026,263.8437,265.468,19733.0
2025-02-03 09:50:00,266.57,267.21,265.35,266.8,16560.0,265.6274,266.2651,264.4117,265.8566,16560.0
2025-02-03 10:00:00,266.8,267.17,264.52,265.17,32205.0,265.8566,266.2253,263.5846,264.2323,32205.0
2025-02-03 10:10:00,265.15,265.15,262.74,262.74,17456.0,264.2124,264.2124,261.8109,261.8109,17456.0
2025-02-03 10:20:00,262.64,267.19,262.62,267.06,28330.0,261.7113,266.2452,261.6914,266.1157,28330.0
2025-02-03 10:30:00,267.04,268.1,266.23,267.3,35089.0,266.0957,267.152,265.2886,266.3548,35089.0
2025-02-03 10:40:00,267.17,268.03,265.79,266.75,14613.0,266.2253,267.0822,264.8502,265.8068,14613.0
2025-02-03 10:50:00,266.96,267.31,265.67,266.54,12168.0,266.016,266.3648,264.7306,265.5975,12168.0
2025-02-03 11:00:00,266.49,267.16,266.06,266.22,39488.0,265.5477,266.2153,265.1192,265.2786,39488.0
2025-02-03 11:10:00,266.24,268.41,266.23,268.34,47886.0,265.2986,267.4609,265.2886,267.3911,47886.0
2025-02-03 11:20:00,268.41,268.77,267.62,267.76,40455.0,267.4609,267.8196,266.6737,266.8132,40455.0
2025-02-03 11:30:00,267.77,268.75,267.77,268.38,12913.0,266.8232,267.7997,266.8232,267.431,12913.0
2025-02-03 11:40:00,268.28,269.14,267.32,268.55,36451.0,267.3314,268.1883,266.3747,267.6004,36451.0
2025-02-03 11:50:00,268.55,269.19,268.55,268.8,6400.0,267.6004,268.2381,267.6004,267.8495,6400.0
2025-02-03 12:00:00,268.68,269.13,268.48,268.85,9958.0,267.7299,268.1783,267.5306,267.8993,9958.0
2025-02-03 12:10:00,268.99,269.04,268.42,268.97,4353.0,268.0388,268.0887,267.4709,268.0189,4353.0
2025-02-03 12:20:00,269.14,270.0,269.03,269.22,10690.0,268.1883,269.0453,268.0787,268.268,10690.0
2025-02-03 12:30:00,269.07,269.09,268.38,268.72,10009.0,268.1186,268.1385,267.431,267.7698,10009.0
2025-02-03 12:40:00,268.58,268.71,268.15,268.21,21325.0,267.6303,267.7598,267.2018,267.2616,21325.0
2025-02-03 12:50:00,268.21,268.91,268.2,268.87,17405.0,267.2616,267.9591,267.2516,267.9193,17405.0
2025-02-03 13:00:00,268.6,268.93,268.14,268.44,4848.0,267.6502,267.9791,267.1918,267.4908,4848.0
2025-02-03 13:10:00,268.35,269.18,268.18,268.73,3520.0,267.4011,268.2282,267.2317,267.7798,3520.0
2025-02-03 13:20:00,268.25,268.74,267.86,267.86,6898.0,267.3015,267.7897,266.9128,266.9128,6898.0
2025-02-03 13:30:00,267.98,269.16,267.96,268.95,4947.0,267.0324,268.2082,267.0125,267.999,4947.0
2025-02-03 13:40:00,269.07,269.24,268.84,269.09,4519.0,268.1186,268.288,267.8894,268.1385,4519.0
2025-02-03 13:50:00,269.17,269.44,268.94,269.04,6170.0,268.2182,268.4872,267.989,268.0887,6170.0
2025-02-03 14:00:00,269.16,269.16,267.86,267.86,8774.0,268.2082,268.2082,266.9128,266.9128,8774.0
2025-02-03 14:10:00,268.02,268.04,267.73,267.74,10429.0,267.0723,267.0922,266.7833,266.7933,10429.0
2025-02-03 14:20:00,267.63,268.19,267.46,267.46,10058.0,266.6836,267.2417,266.5143,266.5143,10058.0
2025-02-03 14:30:00,267.54,267.63,267.04,267.23,8014.0,266.594,266.6836,266.0957,266.2851,8014.0
2025-02-03 14:40:00,267.09,267.61,267.0,267.61,12667.0,266.1456,266.6637,266.0559,266.6637,12667.0
2025-02-03 14:50:00,267.53,268.11,267.38,267.7,11023.0,266.584,267.162,266.4345,266.7534,11023.0
2025-02-03 15:00:00,267.69,267.97,267.54,267.96,7027.0,266.7434,267.0224,266.594,267.0125,7027.0
2025-02-03 15:10:00,267.96,268.16,267.25,267.33,35232.0,267.0125,267.2118,266.305,266.3847,35232.0
2025-02-03 15:20:00,267.31,267.54,267.1,267.26,12330.0,266.3648,266.594,266.1555,266.315,12330.0
2025-02-03 15:30:00,267.14,267.31,266.77,266.77,22701.0,266.1954,266.3648,265.8267,265.8267,22701.0
2025-02-03 15:40:00,266.87,267.38,266.59,267.35,16097.0,265.9263,266.4345,265.6473,266.4046,16097.0
2025-02-03 15:50:00,267.46,268.31,267.17,267.52,61373.0,266.5143,267.3612,266.2253,266.574,61373.0
2025-02-04 09:30:00,265.35,267.04,263.37,266.65,13947.0,264.4117,266.0957,262.4387,265.7071,13947.0
2025-02-04 09:40:00,266.81,267.05,266.31,266.35,5313.0,265.8665,266.1057,265.3683,265.4082,5313.0
2025-02-04 09:50:00,266.4,266.74,265.19,265.19,16986.0,265.458,265.7968,264.2523,264.2523,16986.0
2025-02-04 10:00:00,265.71,266.91,265.37,266.91,13753.0,264.7704,265.9662,264.4316,265.9662,13753.0
2025-02-04 10:10:00,266.95,268.17,266.95,268.17,4807.0,266.0061,267.2217,266.0061,267.2217,4807.0
2025-02-04 10:20:00,268.19,268.27,267.04,267.04,4023.0,267.2417,267.3214,266.0957,266.0957,4023.0
2025-02-04 10:30:00,266.94,267.61,266.54,267.53,5736.0,265.9961,266.6637,265.5975,266.584,5736.0
2025-02-04 10:40:00,267.52,267.88,267.45,267.84,3582.0,266.574,266.9328,266.5043,266.8929,3582.0
2025-02-04 10:50:00,267.89,268.0,266.85,266.88,12225.0,266.9427,267.0523,265.9064,265.9363,12225.0
2025-02-04 11:00:00,267.05,268.9,266.84,268.63,29879.0,266.1057,267.9492,265.8964,267.6801,29879.0
2025-02-04 11:10:00,268.63,268.66,267.91,267.91,4792.0,267.6801,267.71,266.9627,266.9627,4792.0
2025-02-04 11:20:00,267.88,268.23,267.67,268.23,18903.0,266.9328,267.2815,266.7235,267.2815,18903.0
2025-02-04 11:30:00,268.19,268.4,267.78,267.81,5898.0,267.2417,267.4509,266.8331,266.863,5898.0
2025-02-04 11:40:00,267.81,267.93,267.38,267.41,9017.0,266.863,266.9826,266.4345,266.4644,9017.0
2025-02-04 11:50:00,267.32,268.84,266.98,268.81,28620.0,266.3747,267.8894,266.0359,267.8595,28620.0
2025-02-04 12:00:00,268.82,269.41,268.52,269.22,3514.0,267.8694,268.4574,267.5705,268.268,3514.0
2025-02-04 12:10:00,269.09,269.37,268.88,269.01,10949.0,268.1385,268.4175,267.9292,268.0588,10949.0
2025-02-04 12:20:00,269.03,269.03,268.26,268.37,3670.0,268.0787,268.0787,267.3114,267.421,3670.0
2025-02-04 12:30:00,268.46,268.81,268.25,268.81,4127.0,267.5107,267.8595,267.3015,267.8595,4127.0
2025-02-04 12:40:00,268.67,269.04,268.65,268.98,3178.0,267.72,268.0887,267.7,268.0289,3178.0
2025-02-04 12:50:00,268.94,269.27,268.94,269.17,4599.0,267.989,268.3179,267.989,268.2182,4599.0
2025-02-04 13:00:00,269.19,269.35,268.23,268.47,43267.0,268.2381,268.3976,267.2815,267.5207,43267.0
2025-02-04 13:10:00,268.6,268.77,268.45,268.5,4860.0,267.6502,267.8196,267.5008,267.5506,4860.0
2025-02-04 13:20:00,268.46,268.55,268.32,268.4,4548.0,267.5107,267.6004,267.3712,267.4509,4548.0
2025-02-04 13:30:00,268.5,269.01,268.5,268.55,7555.0,267.5506,268.0588,267.5506,267.6004,7555.0
2025-02-04 13:40:00,268.51,268.52,268.44,268.51,2709.0,267.5605,267.5705,267.4908,267.5605,2709.0
2025-02-04 13:50:00,268.42,268.5,268.26,268.26,3216.0,267.4709,267.5506,267.3114,267.3114,3216.0
2025-02-04 14:00:00,268.35,268.57,268.18,268.31,14291.0,267.4011,267.6203,267.2317,267.3612,14291.0
2025-02-04 14:10:00,268.32,268.84,268.17,268.71,6658.0,267.3712,267.8894,267.2217,267.7598,6658.0
2025-02-04 14:20:00,268.6,268.75,268.32,268.48,1500.0,267.6502,267.7997,267.3712,267.5306,1500.0
2025-02-04 14:30:00,268.54,268.95,268.37,268.37,3615.0,267.5904,267.999,267.421,267.421,3615.0
2025-02-04 14:40:00,268.37,268.38,267.99,268.0,2630.0,267.421,267.431,267.0424,267.0523,2630.0
2025-02-04 14:50:00,268.11,268.11,267.54,267.65,22008.0,267.162,267.162,266.594,266.7036,22008.0
2025-02-04 15:00:00,267.62,267.75,267.37,267.68,6164.0,266.6737,266.8032,266.4246,266.7335,6164.0
2025-02-04 15:10:00,267.65,267.83,267.11,267.4,9163.0,266.7036,266.8829,266.1655,266.4545,9163.0
2025-02-04 15:20:00,267.35,267.35,267.18,267.26,2442.0,266.4046,266.4046,266.2352,266.315,2442.0
2025-02-04 15:30:00,267.26,267.94,267.24,267.84,5627.0,266.315,266.9926,266.295,266.8929,5627.0
2025-02-04 15:40:00,267.93,267.94,267.17,267.21,16047.0,266.9826,266.9926,266.2253,266.2651,16047.0
2025-02-04 15:50:00,267.1,267.36,266.77,266.9,51892.0,266.1555,266.4146,265.8267,265.9562,51892.0
2025-02-05 09:30:00,268.64,268.64,267.2,268.47,10488.0,267.6901,267.6901,266.2552,267.5207,10488.0
2025-02-05 09:40:00,268.43,269.79,268.43,268.53,15738.0,267.4808,268.836,267.4808,267.5805,15738.0
2025-02-05 09:50:00,268.05,268.33,267.63,267.75,16262.0,267.1022,267.3812,266.6836,266.8032,16262.0
2025-02-05 10:00:00,268.0,268.27,266.75,267.77,19548.0,267.0523,267.3214,265.8068,266.8232,19548.0
2025-02-05 10:10:00,267.81,268.42,267.43,267.44,21142.0,266.863,267.4709,266.4844,266.4943,21142.0
2025-02-05 10:20:00,267.48,267.62,266.9,267.53,6905.0,266.5342,266.6737,265.9562,266.584,6905.0
2025-02-05 10:30:00,267.26,267.79,266.81,266.86,4525.0,266.315,266.8431,265.8665,265.9164,4525.0
2025-02-05 10:40:00,266.87,267.13,266.81,266.81,4104.0,265.9263,266.1854,265.8665,265.8665,4104.0
2025-02-05 10:50:00,266.75,267.88,266.74,267.88,16334.0,265.8068,266.9328,265.7968,266.9328,16334.0
2025-02-05 11:00:00,267.96,268.26,267.65,267.89,12984.0,267.0125,267.3114,266.7036,266.9427,12984.0
2025-02-05 11:10:00,268.15,268.15,267.31,267.54,12449.0,267.2018,267.2018,266.3648,266.594,12449.0
2025-02-05 11:20:00,267.53,268.37,267.52,268.23,11139.0,266.584,267.421,266.574,267.2815,11139.0
2025-02-05 11:30:00,268.34,268.54,268.32,268.36,3310.0,267.3911,267.5904,267.3712,267.4111,3310.0
2025-02-05 11:40:00,268.31,269.69,268.31,269.37,7880.0,267.3612,268.7364,267.3612,268.4175,7880.0
2025-02-05 11:50:00,269.42,269.82,269.05,269.5,7415.0,268.4673,268.8659,268.0986,268.547,7415.0
2025-02-05 12:00:00,269.5,269.69,269.21,269.5,3764.0,268.547,268.7364,268.2581,268.547,3764.0
2025-02-05 12:10:00,269.51,269.82,269.29,269.8,13496.0,268.557,268.8659,268.3378,268.846,13496.0
2025-02-05 12:20:00,269.8,270.08,269.33,269.93,7469.0,268.846,269.125,268.3776,268.9755,7469.0
2025-02-05 12:30:00,269.93,269.93,269.01,269.14,8085.0,268.9755,268.9755,268.0588,268.1883,8085.0
2025-02-05 12:40:00,268.99,269.52,268.61,269.45,9069.0,268.0388,268.567,267.6602,268.4972,9069.0
2025-02-05 12:50:00,269.56,269.66,269.38,269.38,2100.0,268.6068,268.7065,268.4275,268.4275,2100.0
2025-02-05 13:00:00,269.36,270.15,269.03,269.34,19170.0,268.4075,269.1947,268.0787,268.3876,19170.0
2025-02-05 13:10:00,269.48,269.55,269.09,269.43,3446.0,268.5271,268.5969,268.1385,268.4773,3446.0
2025-02-05 13:20:00,269.28,269.48,269.23,269.28,6254.0,268.3278,268.5271,268.278,268.3278,6254.0
2025-02-05 13:30:00,269.18,270.37,269.18,270.27,11199.0,268.2282,269.414,268.2282,269.3143,11199.0
2025-02-05 13:40:00,270.28,270.33,269.65,269.66,14559.0,269.3243,269.3741,268.6965,268.7065,14559.0
2025-02-05 13:50:00,269.81,269.81,269.11,269.24,4452.0,268.8559,268.8559,268.1584,268.288,4452.0
2025-02-05 14:00:00,269.24,269.42,269.08,269.34,3439.0,268.288,268.4673,268.1285,268.3876,3439.0
2025-02-05 14:10:00,269.36,269.49,269.22,269.47,2489.0,268.4075,268.5371,268.268,268.5171,2489.0
2025-02-05 14:20:00,269.49,269.77,269.45,269.52,4239.0,268.5371,268.8161,268.4972,268.567,4239.0
2025-02-05 14:30:00,269.54,269.59,269.3,269.5,6110.0,268.5869,268.6367,268.3477,268.547,6110.0
2025-02-05 14:40:00,269.5,269.57,269.25,269.31,4639.0,268.547,268.6168,268.2979,268.3577,4639.0
2025-02-05 14:50:00,269.31,269.83,269.24,269.41,18139.0,268.3577,268.8759,268.288,268.4574,18139.0
2025-02-05 15:00:00,269.46,269.77,269.45,269.57,7639.0,268.5072,268.8161,268.4972,268.6168,7639.0
2025-02-05 15:10:00,269.57,269.57,268.91,269.2,20414.0,268.6168,268.6168,267.9591,268.2481,20414.0
2025-02-05 15:20:00,269.13,270.22,269.1,269.88,29510.0,268.1783,269.2645,268.1485,268.9257,29510.0
2025-02-05 15:30:00,269.8,270.51,269.8,269.95,32513.0,268.846,269.5535,268.846,268.9954,32513.0
2025-02-05 15:40:00,269.95,270.25,269.54,270.17,24110.0,268.9954,269.2944,268.5869,269.2147,24110.0
2025-02-05 15:50:00,270.08,270.87,270.07,270.38,102716.0,269.125,269.9122,269.115,269.4239,102716.0
2025-02-06 09:30:00,254.83,260.05,253.66,255.21,151071.0,253.9289,259.1305,252.763,254.3076,151071.0
2025-02-06 09:40:00,256.09,256.55,251.7,252.83,133483.0,255.1845,255.6428,250.81,251.936,133483.0
2025-02-06 09:50:00,253.29,254.86,251.6,253.33,242660.0,252.3944,253.9588,250.7103,252.4342,242660.0
2025-02-06 10:00:00,252.36,254.56,252.35,253.66,84804.0,251.4676,253.6599,251.4577,252.763,84804.0
2025-02-06 10:10:00,253.66,254.8,253.35,254.66,59927.0,252.763,253.899,252.4541,253.7595,59927.0
2025-02-06 10:20:00,254.59,254.59,251.66,251.99,103009.0,253.6898,253.6898,250.7701,251.099,103009.0
2025-02-06 10:30:00,251.99,252.97,251.06,251.77,141660.0,251.099,252.0755,250.1722,250.8797,141660.0
2025-02-06 10:40:00,251.89,253.4,251.67,253.4,45088.0,250.9993,252.504,250.7801,252.504,45088.0
2025-02-06 10:50:00,253.6,253.97,251.48,251.49,59460.0,252.7033,253.072,250.5908,250.6007,59460.0
2025-02-06 11:00:00,251.65,252.08,250.57,250.63,155140.0,250.7602,251.1886,249.684,249.7438,155140.0
2025-02-06 11:10:00,250.75,251.58,250.23,251.23,218966.0,249.8633,250.6904,249.3452,250.3416,218966.0
2025-02-06 11:20:00,251.33,252.65,251.22,251.57,39916.0,250.4413,251.7566,250.3317,250.6804,39916.0
2025-02-06 11:30:00,251.73,251.76,250.0,251.04,68188.0,250.8399,250.8698,249.116,250.1523,68188.0
2025-02-06 11:40:00,251.12,251.96,250.21,251.69,48281.0,250.232,251.0691,249.3252,250.8,48281.0
2025-02-06 11:50:00,251.77,251.97,250.88,251.12,21877.0,250.8797,251.079,249.9929,250.232,21877.0
2025-02-06 12:00:00,251.21,252.38,250.9,252.32,19695.0,250.3217,251.4876,250.0128,251.4278,19695.0
2025-02-06 12:10:00,252.15,252.84,251.72,251.88,35602.0,251.2584,251.9459,250.8299,250.9893,35602.0
2025-02-06 12:20:00,251.89,252.22,251.44,251.55,16161.0,250.9993,251.3281,250.5509,250.6605,16161.0
2025-02-06 12:30:00,251.54,252.48,251.44,252.37,10812.0,250.6505,251.5872,250.5509,251.4776,10812.0
2025-02-06 12:40:00,252.61,253.53,252.43,253.53,13064.0,251.7168,252.6335,251.5374,252.6335,13064.0
2025-02-06 12:50:00,253.54,253.71,252.33,252.63,25798.0,252.6435,252.8129,251.4378,251.7367,25798.0
2025-02-06 13:00:00,252.4,252.68,251.3,251.72,23137.0,251.5075,251.7865,250.4114,250.8299,23137.0
2025-02-06 13:10:00,251.64,252.01,250.9,251.0,87219.0,250.7502,251.1189,250.0128,250.1125,87219.0
2025-02-06 13:20:00,251.0,251.21,250.36,250.67,24046.0,250.1125,250.3217,249.4747,249.7836,24046.0
2025-02-06 13:30:00,250.63,251.03,249.92,250.07,88525.0,249.7438,250.1423,249.0363,249.1857,88525.0
2025-02-06 13:40:00,250.0,250.37,249.5,249.86,21724.0,249.116,249.4847,248.6178,248.9765,21724.0
2025-02-06 13:50:00,249.86,250.18,249.45,250.01,79612.0,248.9765,249.2954,248.5679,249.126,79612.0
2025-02-06 14:00:00,250.06,250.06,249.29,249.64,28056.0,249.1758,249.1758,248.4085,248.7573,28056.0
2025-02-06 14:10:00,249.94,250.14,249.05,249.8,148142.0,249.0562,249.2555,248.1693,248.9167,148142.0
2025-02-06 14:20:00,249.99,250.61,249.62,250.61,25506.0,249.106,249.7238,248.7373,249.7238,25506.0
2025-02-06 14:30:00,250.22,250.61,249.1,249.81,29288.0,249.3352,249.7238,248.2192,248.9267,29288.0
2025-02-06 14:40:00,249.69,249.97,248.38,249.19,106189.0,248.8071,249.0861,247.5017,248.3089,106189.0
2025-02-06 14:50:00,249.19,250.15,249.17,249.62,34105.0,248.3089,249.2655,248.2889,248.7373,34105.0
2025-02-06 15:00:00,249.55,249.75,249.15,249.58,44125.0,248.6676,248.8669,248.269,248.6975,44125.0
2025-02-06 15:10:00,249.62,250.36,249.37,249.99,23252.0,248.7373,249.4747,248.4882,249.106,23252.0
2025-02-06 15:20:00,249.99,250.96,249.7,250.78,46107.0,249.106,250.0726,248.8171,249.8932,46107.0
2025-02-06 15:30:00,250.78,251.0,248.96,249.08,83050.0,249.8932,250.1125,248.0797,248.1992,83050.0
2025-02-06 15:40:00,248.96,248.96,245.66,247.08,53944.0,248.0797,248.0797,244.7913,246.2063,53944.0
2025-02-06 15:50:00,247.0,248.15,246.15,247.49,236708.0,246.1266,247.2725,245.2796,246.6149,236708.0
2025-02-07 09:30:00,249.18,250.06,247.79,249.94,19849.0,248.2989,249.1758,246.9138,249.0562,19849.0
2025-02-07 09:40:00,249.32,249.61,246.76,249.3,21681.0,248.4384,248.7274,245.8874,248.4185,21681.0
2025-02-07 09:50:00,249.21,249.75,248.97,249.33,22950.0,248.3288,248.8669,248.0896,248.4484,22950.0
2025-02-07 10:00:00,248.95,249.01,247.2,247.58,18415.0,248.0697,248.1295,246.3259,246.7045,18415.0
2025-02-07 10:10:00,247.42,247.83,246.61,247.45,14627.0,246.5451,246.9537,245.738,246.575,14627.0
2025-02-07 10:20:00,247.15,247.79,246.65,247.57,22108.0,246.2761,246.9138,245.7778,246.6946,22108.0
2025-02-07 10:30:00,247.71,247.84,246.9,246.95,6174.0,246.8341,246.9636,246.027,246.0768,6174.0
2025-02-07 10:40:00,246.87,247.2,246.44,247.12,18907.0,245.9971,246.3259,245.5686,246.2462,18907.0
2025-02-07 10:50:00,247.34,247.84,246.25,246.69,21864.0,246.4654,246.9636,245.3793,245.8177,21864.0
2025-02-07 11:00:00,246.36,247.23,245.37,246.95,18168.0,245.4889,246.3558,244.5024,246.0768,18168.0
2025-02-07 11:10:00,246.95,247.56,246.06,247.22,9718.0,246.0768,246.6846,245.1899,246.3458,9718.0
2025-02-07 11:20:00,247.22,247.63,245.99,246.02,13232.0,246.3458,246.7544,245.1202,245.1501,13232.0
2025-02-07 11:30:00,246.27,246.73,246.16,246.66,10216.0,245.3992,245.8576,245.2896,245.7878,10216.0
2025-02-07 11:40:00,246.55,246.93,246.23,246.3,34833.0,245.6782,246.0568,245.3593,245.4291,34833.0
2025-02-07 11:50:00,246.31,246.76,246.01,246.57,14538.0,245.439,245.8874,245.1401,245.6981,14538.0
2025-02-07 12:00:00,246.35,246.47,245.74,246.39,14109.0,245.4789,245.5985,244.8711,245.5188,14109.0
2025-02-07 12:10:00,246.38,246.6,245.26,245.97,17973.0,245.5088,245.728,244.3928,245.1002,17973.0
2025-02-07 12:20:00,246.02,246.55,245.83,246.08,10481.0,245.1501,245.6782,244.9607,245.2099,10481.0
2025-02-07 12:30:00,246.0,246.16,245.66,246.15,7558.0,245.1301,245.2896,244.7913,245.2796,7558.0
2025-02-07 12:40:00,246.12,246.52,245.96,246.52,9195.0,245.2497,245.6483,245.0903,245.6483,9195.0
2025-02-07 12:50:00,246.52,246.53,245.86,245.86,10317.0,245.6483,245.6583,244.9906,244.9906,10317.0
2025-02-07 13:00:00,245.87,246.43,245.76,245.98,12507.0,245.0006,245.5586,244.891,245.1102,12507.0
2025-02-07 13:10:00,246.21,247.22,245.8,246.81,16753.0,245.3394,246.3458,244.9308,245.9373,16753.0
2025-02-07 13:20:00,246.93,247.63,246.67,247.37,13849.0,246.0568,246.7544,245.7978,246.4953,13849.0
2025-02-07 13:30:00,247.37,247.83,247.37,247.63,18227.0,246.4953,246.9537,246.4953,246.7544,18227.0
2025-02-07 13:40:00,247.63,247.98,247.38,247.66,33991.0,246.7544,247.1031,246.5053,246.7843,33991.0
2025-02-07 13:50:00,247.66,247.73,247.4,247.56,19947.0,246.7843,246.854,246.5252,246.6846,19947.0
2025-02-07 14:00:00,247.56,248.04,247.49,247.51,18860.0,246.6846,247.1629,246.6149,246.6348,18860.0
2025-02-07 14:10:00,247.53,247.56,246.69,246.84,53276.0,246.6547,246.6846,245.8177,245.9672,53276.0
2025-02-07 14:20:00,246.84,247.43,246.69,246.87,23975.0,245.9672,246.5551,245.8177,245.9971,23975.0
2025-02-07 14:30:00,246.9,247.17,246.51,247.15,15601.0,246.027,246.296,245.6383,246.2761,15601.0
2025-02-07 14:40:00,247.15,247.6,246.98,247.53,8763.0,246.2761,246.7245,246.1067,246.6547,8763.0
2025-02-07 14:50:00,247.53,247.54,246.98,247.3,10949.0,246.6547,246.6647,246.1067,246.4255,10949.0
2025-02-07 15:00:00,247.3,247.41,246.84,247.11,24412.0,246.4255,246.5351,245.9672,246.2362,24412.0
2025-02-07 15:10:00,247.09,247.98,246.81,247.98,29455.0,246.2163,247.1031,245.9373,247.1031,29455.0
2025-02-07 15:20:00,248.07,248.52,247.99,248.23,14529.0,247.1928,247.6412,247.1131,247.3522,14529.0
2025-02-07 15:30:00,248.26,249.02,248.19,249.0,16169.0,247.3821,248.1395,247.3124,248.1195,16169.0
2025-02-07 15:40:00,249.0,249.92,248.58,249.71,22965.0,248.1195,249.0363,247.701,248.827,22965.0
2025-02-07 15:50:00,249.79,249.81,248.31,248.31,136587.0,248.9067,248.9267,247.432,247.432,136587.0
2025-02-10 09:30:00,250.59,250.59,245.77,247.87,23574.0,249.7039,249.7039,244.9009,246.9935,23574.0
2025-02-10 09:40:00,248.03,250.58,248.03,250.29,6383.0,247.153,249.6939,247.153,249.405,6383.0
2025-02-10 09:50:00,250.39,251.45,250.06,250.3,10202.0,249.5046,250.5609,249.1758,249.4149,10202.0
2025-02-10 10:00:00,250.46,250.87,249.78,249.81,7245.0,249.5744,249.9829,248.8968,248.9267,7245.0
2025-02-10 10:10:00,249.81,250.81,249.8,250.63,5492.0,248.9267,249.9231,248.9167,249.7438,5492.0
2025-02-10 10:20:00,250.52,251.13,250.26,251.13,3992.0,249.6342,250.242,249.3751,250.242,3992.0
2025-02-10 10:30:00,251.12,252.26,251.11,251.49,20338.0,250.232,251.368,250.2221,250.6007,20338.0
2025-02-10 10:40:00,251.39,252.41,251.39,251.9,2844.0,250.5011,251.5175,250.5011,251.0093,2844.0
2025-02-10 10:50:00,251.9,252.29,251.44,251.44,4820.0,251.0093,251.3979,250.5509,250.5509,4820.0
2025-02-10 11:00:00,251.59,251.69,250.58,250.63,3229.0,250.7004,250.8,249.6939,249.7438,3229.0
2025-02-10 11:10:00,250.5,250.61,250.19,250.33,6023.0,249.6142,249.7238,249.3053,249.4448,6023.0
2025-02-10 11:20:00,250.07,250.41,249.85,250.07,6069.0,249.1857,249.5245,248.9665,249.1857,6069.0
2025-02-10 11:30:00,249.91,250.52,249.87,250.47,4532.0,249.0263,249.6342,248.9864,249.5843,4532.0
2025-02-10 11:40:00,250.67,250.74,250.31,250.47,8144.0,249.7836,249.8534,249.4249,249.5843,8144.0
2025-02-10 11:50:00,250.3,250.58,250.04,250.04,3009.0,249.4149,249.6939,249.1558,249.1558,3009.0
2025-02-10 12:00:00,250.04,250.13,249.52,249.73,10098.0,249.1558,249.2455,248.6377,248.8469,10098.0
2025-02-10 12:10:00,249.86,250.23,249.84,250.23,2696.0,248.9765,249.3452,248.9566,249.3452,2696.0
2025-02-10 12:20:00,249.97,250.33,249.65,249.86,31179.0,249.0861,249.4448,248.7672,248.9765,31179.0
2025-02-10 12:30:00,249.86,250.36,249.49,250.34,12109.0,248.9765,249.4747,248.6078,249.4548,12109.0
2025-02-10 12:40:00,250.29,250.51,249.99,250.03,2281.0,249.405,249.6242,249.106,249.1459,2281.0
2025-02-10 12:50:00,250.14,250.81,250.05,250.74,4152.0,249.2555,249.9231,249.1658,249.8534,4152.0
2025-02-10 13:00:00,250.8,251.22,250.8,250.99,3128.0,249.9132,250.3317,249.9132,250.1025,3128.0
2025-02-10 13:10:00,250.99,251.52,250.98,251.27,3005.0,250.1025,250.6306,250.0925,250.3815,3005.0
2025-02-10 13:20:00,251.35,252.25,251.33,252.25,7551.0,250.4612,251.358,250.4413,251.358,7551.0
2025-02-10 13:30:00,252.06,252.73,252.05,252.73,6513.0,251.1687,251.8363,251.1587,251.8363,6513.0
2025-02-10 13:40:00,252.77,252.91,252.49,252.75,5600.0,251.8762,252.0157,251.5972,251.8563,5600.0
2025-02-10 13:50:00,252.87,253.08,252.49,252.52,5288.0,251.9758,252.1851,251.5972,251.6271,5288.0
2025-02-10 14:00:00,252.4,252.82,252.1,252.24,7721.0,251.5075,251.926,251.2086,251.3481,7721.0
2025-02-10 14:10:00,252.16,252.98,252.15,252.81,6003.0,251.2684,252.0855,251.2584,251.9161,6003.0
2025-02-10 14:20:00,252.81,253.05,252.56,252.57,3482.0,251.9161,252.1552,251.6669,251.6769,3482.0
2025-02-10 14:30:00,252.51,252.66,252.37,252.62,5331.0,251.6171,251.7666,251.4776,251.7267,5331.0
2025-02-10 14:40:00,252.62,252.62,252.04,252.38,6088.0,251.7267,251.7267,251.1488,251.4876,6088.0
2025-02-10 14:50:00,252.38,252.46,252.33,252.45,3523.0,251.4876,251.5673,251.4378,251.5573,3523.0
2025-02-10 15:00:00,252.4,252.6,252.38,252.42,5482.0,251.5075,251.7068,251.4876,251.5274,5482.0
2025-02-10 15:10:00,252.42,252.8,252.42,252.8,5300.0,251.5274,251.9061,251.5274,251.9061,5300.0
2025-02-10 15:20:00,252.76,252.76,252.02,252.37,13262.0,251.8662,251.8662,251.1288,251.4776,13262.0
2025-02-10 15:30:00,252.36,253.05,252.34,252.92,12413.0,251.4676,252.1552,251.4477,252.0257,12413.0
2025-02-10 15:40:00,253.05,254.2,252.92,254.06,31954.0,252.1552,253.3011,252.0257,253.1616,31954.0
2025-02-10 15:50:00,254.24,254.28,253.17,253.31,119060.0,253.341,253.3809,252.2748,252.4143,119060.0
2025-02-11 09:30:00,249.38,250.35,248.65,249.87,11749.0,248.4982,249.4648,247.7708,248.9864,11749.0
2025-02-11 09:40:00,249.93,250.76,249.53,250.44,3369.0,249.0462,249.8733,248.6477,249.5544,3369.0
2025-02-11 09:50:00,250.7,250.95,250.28,250.37,3739.0,249.8135,250.0626,249.395,249.4847,3739.0
2025-02-11 10:00:00,250.37,251.97,249.73,249.99,10411.0,249.4847,251.079,248.8469,249.106,10411.0
2025-02-11 10:10:00,250.27,250.28,249.47,250.23,6178.0,249.385,249.395,248.5879,249.3452,6178.0
2025-02-11 10:20:00,249.96,249.99,249.38,249.69,7166.0,249.0761,249.106,248.4982,248.8071,7166.0
2025-02-11 10:30:00,249.63,249.63,249.33,249.46,6378.0,248.7473,248.7473,248.4484,248.5779,6378.0
2025-02-11 10:40:00,249.38,249.68,249.15,249.66,12449.0,248.4982,248.7971,248.269,248.7772,12449.0
2025-02-11 10:50:00,249.66,249.67,249.45,249.56,13231.0,248.7772,248.7872,248.5679,248.6775,13231.0
2025-02-11 11:00:00,249.56,249.79,249.51,249.67,6667.0,248.6775,248.9067,248.6277,248.7872,6667.0
2025-02-11 11:10:00,249.57,250.39,249.57,250.19,25110.0,248.6875,249.5046,248.6875,249.3053,25110.0
2025-02-11 11:20:00,250.02,250.02,249.57,249.7,9486.0,249.1359,249.1359,248.6875,248.8171,9486.0
2025-02-11 11:30:00,249.84,250.06,249.49,249.63,16901.0,248.9566,249.1758,248.6078,248.7473,16901.0
2025-02-11 11:40:00,249.72,250.12,249.72,250.01,3121.0,248.837,249.2356,248.837,249.126,3121.0
2025-02-11 11:50:00,250.01,250.35,249.87,250.26,14633.0,249.126,249.4648,248.9864,249.3751,14633.0
2025-02-11 12:00:00,250.22,250.72,250.14,250.55,6643.0,249.3352,249.8334,249.2555,249.664,6643.0
2025-02-11 12:10:00,250.49,250.7,250.38,250.7,3619.0,249.6043,249.8135,249.4946,249.8135,3619.0
2025-02-11 12:20:00,250.7,251.2,250.47,250.47,5840.0,249.8135,250.3117,249.5843,249.5843,5840.0
2025-02-11 12:30:00,250.32,250.32,249.8,249.8,5090.0,249.4349,249.4349,248.9167,248.9167,5090.0
2025-02-11 12:40:00,249.73,250.33,249.28,250.05,6997.0,248.8469,249.4448,248.3985,249.1658,6997.0
2025-02-11 12:50:00,250.28,250.69,249.98,250.59,5868.0,249.395,249.8036,249.0961,249.7039,5868.0
2025-02-11 13:00:00,250.58,250.78,250.38,250.62,5355.0,249.6939,249.8932,249.4946,249.7338,5355.0
2025-02-11 13:10:00,250.58,250.7,250.13,250.4,6250.0,249.6939,249.8135,249.2455,249.5146,6250.0
2025-02-11 13:20:00,250.4,250.6,250.38,250.58,3065.0,249.5146,249.7139,249.4946,249.6939,3065.0
2025-02-11 13:30:00,250.58,250.86,250.56,250.82,5435.0,249.6939,249.9729,249.674,249.9331,5435.0
2025-02-11 13:40:00,250.81,251.23,250.76,251.22,4873.0,249.9231,250.3416,249.8733,250.3317,4873.0
2025-02-11 13:50:00,251.12,251.14,250.8,251.1,8801.0,250.232,250.252,249.9132,250.2121,8801.0
2025-02-11 14:00:00,251.04,251.23,250.75,251.03,12587.0,250.1523,250.3416,249.8633,250.1423,12587.0
2025-02-11 14:10:00,251.01,251.07,250.85,250.85,4015.0,250.1224,250.1822,249.963,249.963,4015.0
2025-02-11 14:20:00,250.9,251.24,250.88,251.2,4452.0,250.0128,250.3516,249.9929,250.3117,4452.0
2025-02-11 14:30:00,251.24,251.5,251.23,251.37,4913.0,250.3516,250.6107,250.3416,250.4811,4913.0
2025-02-11 14:40:00,251.5,251.9,251.42,251.64,5513.0,250.6107,251.0093,250.531,250.7502,5513.0
2025-02-11 14:50:00,251.64,252.09,251.48,251.65,8985.0,250.7502,251.1986,250.5908,250.7602,8985.0
2025-02-11 15:00:00,251.68,252.06,251.5,251.5,7514.0,250.79,251.1687,250.6107,250.6107,7514.0
2025-02-11 15:10:00,251.64,251.88,251.56,251.8,8077.0,250.7502,250.9893,250.6705,250.9096,8077.0
2025-02-11 15:20:00,251.8,252.16,251.63,252.11,11115.0,250.9096,251.2684,250.7402,251.2185,11115.0
2025-02-11 15:30:00,252.05,252.25,251.59,251.71,8899.0,251.1587,251.358,250.7004,250.8199,8899.0
2025-02-11 15:40:00,251.74,252.46,251.74,252.34,25998.0,250.8498,251.5673,250.8498,251.4477,25998.0
2025-02-11 15:50:00,252.46,253.22,251.81,253.06,107322.0,251.5673,252.3246,250.9196,252.1652,107322.0
2025-02-12 09:30:00,248.18,249.44,248.18,249.12,32653.0,247.3024,248.558,247.3024,248.2391,32653.0
2025-02-12 09:40:00,248.7,250.17,248.12,249.85,43834.0,247.8206,249.2854,247.2426,248.9665,43834.0
2025-02-12 09:50:00,249.93,250.41,249.53,250.3,26067.0,249.0462,249.5245,248.6477,249.4149,26067.0
2025-02-12 10:00:00,250.3,250.3,248.14,248.55,17210.0,249.4149,249.4149,247.2626,247.6711,17210.0
2025-02-12 10:10:00,248.27,248.32,247.56,248.26,19246.0,247.3921,247.4419,246.6846,247.3821,19246.0
2025-02-12 10:20:00,248.42,248.86,248.0,248.79,9994.0,247.5416,247.98,247.1231,247.9103,9994.0
2025-02-12 10:30:00,249.0,249.59,248.6,249.44,14195.0,248.1195,248.7074,247.7209,248.558,14195.0
2025-02-12 10:40:00,249.25,249.97,249.25,249.89,7953.0,248.3686,249.0861,248.3686,249.0064,7953.0
2025-02-12 10:50:00,249.89,249.89,248.52,248.84,10560.0,249.0064,249.0064,247.6412,247.9601,10560.0
2025-02-12 11:00:00,248.68,249.1,247.9,247.9,23089.0,247.8007,248.2192,247.0234,247.0234,23089.0
2025-02-12 11:10:00,247.58,248.29,247.56,247.98,8118.0,246.7045,247.412,246.6846,247.1031,8118.0
2025-02-12 11:20:00,248.14,248.34,247.82,248.09,16619.0,247.2626,247.4619,246.9437,247.2127,16619.0
2025-02-12 11:30:00,248.03,248.82,248.03,248.54,18852.0,247.153,247.9402,247.153,247.6612,18852.0
2025-02-12 11:40:00,248.44,248.88,248.44,248.72,8298.0,247.5615,248.0,247.5615,247.8405,8298.0
2025-02-12 11:50:00,248.86,249.64,248.77,249.64,5642.0,247.98,248.7573,247.8903,248.7573,5642.0
2025-02-12 12:00:00,249.42,250.0,249.42,249.44,15180.0,248.538,249.116,248.538,248.558,15180.0
2025-02-12 12:10:00,249.57,249.9,249.41,249.8,3308.0,248.6875,249.0163,248.5281,248.9167,3308.0
2025-02-12 12:20:00,249.74,249.97,249.29,249.89,18157.0,248.8569,249.0861,248.4085,249.0064,18157.0
2025-02-12 12:30:00,249.82,250.63,249.81,250.07,40274.0,248.9366,249.7438,248.9267,249.1857,40274.0
2025-02-12 12:40:00,250.07,250.69,249.58,250.58,7217.0,249.1857,249.8036,248.6975,249.6939,7217.0
2025-02-12 12:50:00,250.66,250.91,250.63,250.87,6972.0,249.7737,250.0228,249.7438,249.9829,6972.0
2025-02-12 13:00:00,250.87,250.98,250.74,250.93,6968.0,249.9829,250.0925,249.8534,250.0427,6968.0
2025-02-12 13:10:00,250.94,251.05,250.84,250.93,7307.0,250.0527,250.1623,249.953,250.0427,7307.0
2025-02-12 13:20:00,250.94,250.94,250.53,250.78,12554.0,250.0527,250.0527,249.6441,249.8932,12554.0
2025-02-12 13:30:00,250.76,251.61,250.76,251.61,10760.0,249.8733,250.7203,249.8733,250.7203,10760.0
2025-02-12 13:40:00,251.63,251.84,251.45,251.47,7639.0,250.7402,250.9495,250.5609,250.5808,7639.0
2025-02-12 13:50:00,251.5,252.08,251.49,251.98,12738.0,250.6107,251.1886,250.6007,251.089,12738.0
2025-02-12 14:00:00,251.92,252.11,251.34,251.58,35768.0,251.0292,251.2185,250.4513,250.6904,35768.0
2025-02-12 14:10:00,251.58,251.66,251.41,251.64,7027.0,250.6904,250.7701,250.521,250.7502,7027.0
2025-02-12 14:20:00,251.6,252.02,251.49,251.6,12971.0,250.7103,251.1288,250.6007,250.7103,12971.0
2025-02-12 14:30:00,251.61,252.05,251.6,251.94,8757.0,250.7203,251.1587,250.7103,251.0491,8757.0
2025-02-12 14:40:00,251.86,252.09,251.61,251.89,10301.0,250.9694,251.1986,250.7203,250.9993,10301.0
2025-02-12 14:50:00,251.95,252.36,251.82,252.36,8020.0,251.0591,251.4676,250.9296,251.4676,8020.0
2025-02-12 15:00:00,252.35,252.74,252.13,252.65,8942.0,251.4577,251.8463,251.2385,251.7566,8942.0
2025-02-12 15:10:00,252.65,252.82,252.52,252.74,14293.0,251.7566,251.926,251.6271,251.8463,14293.0
2025-02-12 15:20:00,252.74,252.87,252.49,252.68,25149.0,251.8463,251.9758,251.5972,251.7865,25149.0
2025-02-12 15:30:00,252.74,253.14,252.72,253.06,20253.0,251.8463,252.2449,251.8264,252.1652,20253.0
2025-02-12 15:40:00,253.06,254.28,253.06,254.16,41928.0,252.1652,253.3809,252.1652,253.2613,41928.0
2025-02-12 15:50:00,254.17,255.4,254.16,254.4,164704.0,253.2712,254.4969,253.2613,253.5004,164704.0
2025-02-13 09:30:00,255.3,256.09,254.03,255.4,18546.0,254.3972,255.1845,253.1317,254.4969,18546.0
2025-02-13 09:40:00,255.61,256.78,255.04,255.53,3465.0,254.7062,255.872,254.1382,254.6264,3465.0
2025-02-13 09:50:00,255.46,255.62,254.71,255.31,17909.0,254.5567,254.7161,253.8093,254.4072,17909.0
2025-02-13 10:00:00,255.29,255.93,254.69,255.73,43200.0,254.3873,255.025,253.7894,254.8257,43200.0
2025-02-13 10:10:00,256.16,256.93,256.02,256.93,7013.0,255.2542,256.0215,255.1147,256.0215,7013.0
2025-02-13 10:20:00,256.93,257.25,255.26,255.43,15009.0,256.0215,256.3404,254.3574,254.5268,15009.0
2025-02-13 10:30:00,255.51,255.71,254.88,255.55,45882.0,254.6065,254.8058,253.9787,254.6464,45882.0
2025-02-13 10:40:00,255.38,255.9,254.41,254.81,35061.0,254.477,254.9951,253.5104,253.909,35061.0
2025-02-13 10:50:00,255.16,255.63,254.69,255.57,33989.0,254.2577,254.7261,253.7894,254.6663,33989.0
2025-02-13 11:00:00,255.73,255.99,255.05,255.8,12680.0,254.8257,255.0848,254.1481,254.8955,12680.0
2025-02-13 11:10:00,255.91,255.99,254.76,255.16,84080.0,255.0051,255.0848,253.8592,254.2577,84080.0
2025-02-13 11:20:00,255.25,255.25,253.44,253.7,140996.0,254.3474,254.3474,252.5438,252.8029,140996.0
2025-02-13 11:30:00,253.61,254.03,252.86,252.86,5056.0,252.7132,253.1317,251.9659,251.9659,5056.0
2025-02-13 11:40:00,253.15,253.71,253.07,253.47,16941.0,252.2549,252.8129,252.1751,252.5737,16941.0
2025-02-13 11:50:00,253.67,253.67,251.94,252.09,9185.0,252.773,252.773,251.0491,251.1986,9185.0
2025-02-13 12:00:00,251.96,252.11,251.41,251.5,6206.0,251.0691,251.2185,250.521,250.6107,6206.0
2025-02-13 12:10:00,251.28,252.09,250.72,252.09,13760.0,250.3915,251.1986,249.8334,251.1986,13760.0
2025-02-13 12:20:00,252.09,252.31,251.8,252.17,6095.0,251.1986,251.4178,250.9096,251.2783,6095.0
2025-02-13 12:30:00,252.12,252.84,252.02,252.4,11091.0,251.2285,251.9459,251.1288,251.5075,11091.0
2025-02-13 12:40:00,252.41,252.84,252.07,252.84,13258.0,251.5175,251.9459,251.1787,251.9459,13258.0
2025-02-13 12:50:00,252.69,252.88,251.79,252.24,11948.0,251.7965,251.9858,250.8997,251.3481,11948.0
2025-02-13 13:00:00,252.06,252.3,251.41,251.85,16939.0,251.1687,251.4079,250.521,250.9594,16939.0
2025-02-13 13:10:00,251.82,252.17,251.82,252.01,17828.0,250.9296,251.2783,250.9296,251.1189,17828.0
2025-02-13 13:20:00,252.01,252.1,250.85,250.94,30808.0,251.1189,251.2086,249.963,250.0527,30808.0
2025-02-13 13:30:00,250.93,252.22,250.92,252.05,17985.0,250.0427,251.3281,250.0327,251.1587,17985.0
2025-02-13 13:40:00,252.05,252.05,250.63,251.02,10452.0,251.1587,251.1587,249.7438,250.1324,10452.0
2025-02-13 13:50:00,251.16,251.47,250.51,251.45,13189.0,250.2719,250.5808,249.6242,250.5609,13189.0
2025-02-13 14:00:00,250.99,251.45,250.61,250.76,8406.0,250.1025,250.5609,249.7238,249.8733,8406.0
2025-02-13 14:10:00,250.94,251.79,250.75,251.05,30951.0,250.0527,250.8997,249.8633,250.1623,30951.0
2025-02-13 14:20:00,250.95,251.03,250.53,250.96,30670.0,250.0626,250.1423,249.6441,250.0726,30670.0
2025-02-13 14:30:00,251.08,251.16,250.38,250.71,9254.0,250.1922,250.2719,249.4946,249.8235,9254.0
2025-02-13 14:40:00,250.7,251.17,250.53,250.93,16056.0,249.8135,250.2819,249.6441,250.0427,16056.0
2025-02-13 14:50:00,250.8,251.25,250.36,250.36,6009.0,249.9132,250.3616,249.4747,249.4747,6009.0
2025-02-13 15:00:00,250.36,250.61,249.92,250.45,36072.0,249.4747,249.7238,249.0363,249.5644,36072.0
2025-02-13 15:10:00,250.45,250.83,250.12,250.6,15857.0,249.5644,249.9431,249.2356,249.7139,15857.0
2025-02-13 15:20:00,250.59,250.74,250.4,250.74,17659.0,249.7039,249.8534,249.5146,249.8534,17659.0
2025-02-13 15:30:00,250.77,251.78,250.72,251.4,14227.0,249.8833,250.8897,249.8334,250.511,14227.0
2025-02-13 15:40:00,251.5,252.24,251.3,252.1,23724.0,250.6107,251.3481,250.4114,251.2086,23724.0
2025-02-13 15:50:00,252.29,252.65,250.75,250.87,136452.0,251.3979,251.7566,249.8633,249.9829,136452.0
2025-02-14 09:30:00,251.42,252.85,250.75,252.24,17628.0,250.531,251.9559,249.8633,251.3481,17628.0
2025-02-14 09:40:00,252.75,254.0,252.68,253.65,34529.0,251.8563,253.1018,251.7865,252.7531,34529.0
2025-02-14 09:50:00,254.0,254.26,252.33,253.43,17827.0,253.1018,253.3609,251.4378,252.5339,17827.0
2025-02-14 10:00:00,253.42,255.16,253.01,254.85,10138.0,252.5239,254.2577,252.1153,253.9488,10138.0
2025-02-14 10:10:00,254.57,254.82,254.18,254.48,20444.0,253.6698,253.9189,253.2812,253.5801,20444.0
2025-02-14 10:20:00,254.51,254.83,253.88,253.89,7624.0,253.61,253.9289,252.9823,252.9922,7624.0
2025-02-14 10:30:00,253.61,254.31,253.6,254.16,1900.0,252.7132,253.4107,252.7033,253.2613,1900.0
2025-02-14 10:40:00,253.95,254.3,253.95,254.2,4641.0,253.052,253.4008,253.052,253.3011,4641.0
2025-02-14 10:50:00,254.36,254.77,253.8,253.85,9020.0,253.4606,253.8691,252.9026,252.9524,9020.0
2025-02-14 11:00:00,254.05,254.5,254.05,254.33,2768.0,253.1517,253.6001,253.1517,253.4307,2768.0
2025-02-14 11:10:00,254.53,254.53,253.73,253.73,3016.0,253.63,253.63,252.8328,252.8328,3016.0
2025-02-14 11:20:00,253.58,253.78,253.38,253.38,5296.0,252.6833,252.8826,252.484,252.484,5296.0
2025-02-14 11:30:00,253.34,253.34,252.76,253.24,11135.0,252.4442,252.4442,251.8662,252.3445,11135.0
2025-02-14 11:40:00,253.33,253.33,252.63,252.91,5359.0,252.4342,252.4342,251.7367,252.0157,5359.0
2025-02-14 11:50:00,253.0,253.28,252.87,253.15,5040.0,252.1054,252.3844,251.9758,252.2549,5040.0
2025-02-14 12:00:00,253.03,253.03,251.94,252.08,3798.0,252.1353,252.1353,251.0491,251.1886,3798.0
2025-02-14 12:10:00,251.99,252.11,250.85,251.12,14280.0,251.099,251.2185,249.963,250.232,14280.0
2025-02-14 12:20:00,250.95,251.13,250.77,250.79,1864.0,250.0626,250.242,249.8833,249.9032,1864.0
2025-02-14 12:30:00,250.79,251.22,250.56,250.58,20824.0,249.9032,250.3317,249.674,249.6939,20824.0
2025-02-14 12:40:00,250.41,250.49,249.81,249.93,8859.0,249.5245,249.6043,248.9267,249.0462,8859.0
2025-02-14 12:50:00,249.94,250.71,249.94,250.44,7468.0,249.0562,249.8235,249.0562,249.5544,7468.0
2025-02-14 13:00:00,250.59,250.59,250.22,250.38,897.0,249.7039,249.7039,249.3352,249.4946,897.0
2025-02-14 13:10:00,250.26,250.42,250.22,250.29,6383.0,249.3751,249.5345,249.3352,249.405,6383.0
2025-02-14 13:20:00,250.4,251.09,250.4,250.9,7472.0,249.5146,250.2021,249.5146,250.0128,7472.0
2025-02-14 13:30:00,251.01,251.66,250.92,251.61,7716.0,250.1224,250.7701,250.0327,250.7203,7716.0
2025-02-14 13:40:00,251.74,251.84,251.12,251.16,6746.0,250.8498,250.9495,250.232,250.2719,6746.0
2025-02-14 13:50:00,251.15,251.18,250.76,250.81,2450.0,250.2619,250.2918,249.8733,249.9231,2450.0
2025-02-14 14:00:00,250.8,251.29,250.66,251.0,31019.0,249.9132,250.4014,249.7737,250.1125,31019.0
2025-02-14 14:10:00,251.02,251.31,250.4,250.4,4443.0,250.1324,250.4214,249.5146,249.5146,4443.0
2025-02-14 14:20:00,250.41,250.64,250.02,250.06,12158.0,249.5245,249.7537,249.1359,249.1758,12158.0
2025-02-14 14:30:00,249.97,250.33,249.9,250.24,2714.0,249.0861,249.4448,249.0163,249.3551,2714.0
2025-02-14 14:40:00,250.14,250.28,249.51,249.62,6381.0,249.2555,249.395,248.6277,248.7373,6381.0
2025-02-14 14:50:00,249.64,249.72,249.33,249.54,10444.0,248.7573,248.837,248.4484,248.6576,10444.0
2025-02-14 15:00:00,249.51,249.62,249.29,249.41,8146.0,248.6277,248.7373,248.4085,248.5281,8146.0
2025-02-14 15:10:00,249.35,249.84,249.15,249.75,17335.0,248.4683,248.9566,248.269,248.8669,17335.0
2025-02-14 15:20:00,249.74,249.74,249.17,249.59,13614.0,248.8569,248.8569,248.2889,248.7074,13614.0
2025-02-14 15:30:00,249.62,250.28,249.57,250.28,12115.0,248.7373,249.395,248.6875,249.395,12115.0
2025-02-14 15:40:00,250.22,250.4,249.37,249.59,21389.0,249.3352,249.5146,248.4882,248.7074,21389.0
2025-02-14 15:50:00,249.61,250.25,249.26,249.29,110871.0,248.7274,249.3651,248.3786,248.4085,110871.0
2025-02-18 09:30:00,249.5,250.22,246.11,246.65,27477.0,248.6178,249.3352,245.2397,245.7778,27477.0
2025-02-18 09:40:00,246.56,247.1,246.08,246.81,6549.0,245.6882,246.2262,245.2099,245.9373,6549.0
2025-02-18 09:50:00,248.31,248.31,246.82,246.82,3055.0,247.432,247.432,245.9472,245.9472,3055.0
2025-02-18 10:00:00,247.21,247.21,245.05,245.59,13100.0,246.3359,246.3359,244.1835,244.7216,13100.0
2025-02-18 10:10:00,245.53,246.53,245.13,246.24,5215.0,244.6618,245.6583,244.2632,245.3693,5215.0
2025-02-18 10:20:00,246.78,248.4,246.31,248.4,4439.0,245.9074,247.5216,245.439,247.5216,4439.0
2025-02-18 10:30:00,247.36,248.08,247.27,247.64,4113.0,246.4853,247.2028,246.3956,246.7643,4113.0
2025-02-18 10:40:00,247.64,247.64,247.25,247.45,4401.0,246.7643,246.7643,246.3757,246.575,4401.0
2025-02-18 10:50:00,247.54,247.84,247.47,247.5,5224.0,246.6647,246.9636,246.5949,246.6248,5224.0
2025-02-18 11:00:00,247.65,247.66,247.06,247.22,5247.0,246.7743,246.7843,246.1864,246.3458,5247.0
2025-02-18 11:10:00,247.25,247.7,247.04,247.04,11450.0,246.3757,246.8241,246.1665,246.1665,11450.0
2025-02-18 11:20:00,247.03,247.21,246.74,247.21,2122.0,246.1565,246.3359,245.8675,246.3359,2122.0
2025-02-18 11:30:00,247.01,247.21,246.86,246.89,3115.0,246.1366,246.3359,245.9871,246.017,3115.0
2025-02-18 11:40:00,247.0,247.43,246.93,246.99,3991.0,246.1266,246.5551,246.0568,246.1166,3991.0
2025-02-18 11:50:00,246.99,247.18,246.27,246.27,7620.0,246.1166,246.306,245.3992,245.3992,7620.0
2025-02-18 12:00:00,246.28,246.63,246.1,246.63,1807.0,245.4091,245.7579,245.2298,245.7579,1807.0
2025-02-18 12:10:00,246.47,246.61,246.13,246.14,4855.0,245.5985,245.738,245.2597,245.2696,4855.0
2025-02-18 12:20:00,246.13,246.45,245.8,246.45,5299.0,245.2597,245.5785,244.9308,245.5785,5299.0
2025-02-18 12:30:00,246.33,246.63,246.17,246.47,4421.0,245.459,245.7579,245.2995,245.5985,4421.0
2025-02-18 12:40:00,246.47,246.49,245.62,245.76,4000.0,245.5985,245.6184,244.7515,244.891,4000.0
2025-02-18 12:50:00,245.62,246.32,245.62,246.14,7113.0,244.7515,245.449,244.7515,245.2696,7113.0
2025-02-18 13:00:00,245.97,246.14,245.89,246.14,2220.0,245.1002,245.2696,245.0205,245.2696,2220.0
2025-02-18 13:10:00,246.14,246.7,246.12,246.69,4297.0,245.2696,245.8277,245.2497,245.8177,4297.0
2025-02-18 13:20:00,246.72,246.74,246.4,246.4,7814.0,245.8476,245.8675,245.5287,245.5287,7814.0
2025-02-18 13:30:00,246.43,246.43,245.69,245.81,3745.0,245.5586,245.5586,244.8212,244.9408,3745.0
2025-02-18 13:40:00,245.8,246.16,245.78,246.1,2899.0,244.9308,245.2896,244.9109,245.2298,2899.0
2025-02-18 13:50:00,246.24,246.35,246.08,246.15,10501.0,245.3693,245.4789,245.2099,245.2796,10501.0
2025-02-18 14:00:00,246.3,246.31,245.75,245.77,4533.0,245.4291,245.439,244.881,244.9009,4533.0
2025-02-18 14:10:00,245.77,245.96,245.53,245.53,9626.0,244.9009,245.0903,244.6618,244.6618,9626.0
2025-02-18 14:20:00,245.53,245.9,245.29,245.6,4019.0,244.6618,245.0305,244.4226,244.7315,4019.0
2025-02-18 14:30:00,245.69,245.74,245.52,245.71,1022.0,244.8212,244.8711,244.6518,244.8412,1022.0
2025-02-18 14:40:00,245.71,246.25,245.7,246.15,2415.0,244.8412,245.3793,244.8312,245.2796,2415.0
2025-02-18 14:50:00,246.22,246.57,246.04,246.14,5069.0,245.3494,245.6981,245.17,245.2696,5069.0
2025-02-18 15:00:00,246.11,246.12,245.57,245.61,7079.0,245.2397,245.2497,244.7017,244.7415,7079.0
2025-02-18 15:10:00,245.63,246.04,245.56,246.02,7876.0,244.7614,245.17,244.6917,245.1501,7876.0
2025-02-18 15:20:00,246.02,246.28,245.98,246.08,8546.0,245.1501,245.4091,245.1102,245.2099,8546.0
2025-02-18 15:30:00,245.97,246.66,245.95,246.5,10212.0,245.1002,245.7878,245.0803,245.6284,10212.0
2025-02-18 15:40:00,246.57,246.65,245.97,246.16,8823.0,245.6981,245.7778,245.1002,245.2896,8823.0
2025-02-18 15:50:00,246.56,247.32,246.1,246.83,111493.0,245.6882,246.4455,245.2298,245.9572,111493.0
2025-02-19 09:30:00,245.0,245.0,243.52,244.51,13534.0,244.1337,244.1337,242.6589,243.6454,13534.0
2025-02-19 09:40:00,244.39,245.21,243.32,244.13,38244.0,243.5258,244.3429,242.4596,243.2667,38244.0
2025-02-19 09:50:00,243.91,243.91,242.78,243.1,15552.0,243.0475,243.0475,241.9215,242.2404,15552.0
2025-02-19 10:00:00,243.5,244.48,243.1,244.05,10411.0,242.639,243.6155,242.2404,243.187,10411.0
2025-02-19 10:10:00,243.84,245.04,243.73,244.84,13447.0,242.9778,244.1735,242.8682,243.9742,13447.0
2025-02-19 10:20:00,244.96,246.25,244.81,245.08,17091.0,244.0938,245.3793,243.9443,244.2134,17091.0
2025-02-19 10:30:00,244.91,245.48,244.65,244.93,8583.0,244.044,244.612,243.7849,244.0639,8583.0
2025-02-19 10:40:00,244.84,244.85,244.08,244.24,5490.0,243.9742,243.9842,243.2169,243.3764,5490.0
2025-02-19 10:50:00,244.33,244.51,243.24,243.35,17463.0,243.466,243.6454,242.3799,242.4895,17463.0
2025-02-19 11:00:00,243.33,244.12,243.13,243.91,7203.0,242.4696,243.2568,242.2703,243.0475,7203.0
2025-02-19 11:10:00,243.69,244.05,243.43,243.47,2103.0,242.8283,243.187,242.5692,242.6091,2103.0
2025-02-19 11:20:00,243.38,243.61,243.14,243.35,8470.0,242.5194,242.7486,242.2802,242.4895,8470.0
2025-02-19 11:30:00,243.31,243.79,243.29,243.36,4119.0,242.4496,242.9279,242.4297,242.4995,4119.0
2025-02-19 11:40:00,243.26,243.81,243.12,243.58,5249.0,242.3998,242.9479,242.2603,242.7187,5249.0
2025-02-19 11:50:00,243.53,243.83,243.3,243.7,4662.0,242.6689,242.9678,242.4397,242.8383,4662.0
2025-02-19 12:00:00,243.63,243.64,243.36,243.53,4089.0,242.7685,242.7785,242.4995,242.6689,4089.0
2025-02-19 12:10:00,243.39,243.7,243.32,243.69,2912.0,242.5294,242.8383,242.4596,242.8283,2912.0
2025-02-19 12:20:00,243.77,243.81,243.01,243.2,9731.0,242.908,242.9479,242.1507,242.34,9731.0
2025-02-19 12:30:00,243.16,243.19,242.79,243.01,6058.0,242.3002,242.3301,241.9315,242.1507,6058.0
2025-02-19 12:40:00,243.02,243.04,242.79,243.01,4442.0,242.1607,242.1806,241.9315,242.1507,4442.0
2025-02-19 12:50:00,243.12,243.99,243.04,243.99,15884.0,242.2603,243.1272,242.1806,243.1272,15884.0
2025-02-19 13:00:00,244.01,244.09,243.34,243.54,7974.0,243.1472,243.2269,242.4795,242.6788,7974.0
2025-02-19 13:10:00,243.32,243.72,243.15,243.59,7803.0,242.4596,242.8582,242.2902,242.7287,7803.0
2025-02-19 13:20:00,243.76,243.76,243.34,243.59,3984.0,242.8981,242.8981,242.4795,242.7287,3984.0
2025-02-19 13:30:00,243.61,243.9,243.6,243.7,4317.0,242.7486,243.0376,242.7386,242.8383,4317.0
2025-02-19 13:40:00,243.72,243.74,243.42,243.46,4608.0,242.8582,242.8781,242.5593,242.5991,4608.0
2025-02-19 13:50:00,243.52,243.52,242.76,242.84,8284.0,242.6589,242.6589,241.9016,241.9813,8284.0
2025-02-19 14:00:00,242.84,243.05,242.64,242.86,5157.0,241.9813,242.1906,241.782,242.0012,5157.0
2025-02-19 14:10:00,242.93,243.28,242.79,243.19,12488.0,242.071,242.4198,241.9315,242.3301,12488.0
2025-02-19 14:20:00,243.11,243.41,242.79,242.92,16826.0,242.2504,242.5493,241.9315,242.061,16826.0
2025-02-19 14:30:00,242.93,243.5,242.91,243.0,25301.0,242.071,242.639,242.0511,242.1407,25301.0
2025-02-19 14:40:00,242.95,243.32,242.86,243.12,16169.0,242.0909,242.4596,242.0012,242.2603,16169.0
2025-02-19 14:50:00,243.2,243.2,242.66,242.92,22073.0,242.34,242.34,241.8019,242.061,22073.0
2025-02-19 15:00:00,242.92,243.33,242.81,242.81,12082.0,242.061,242.4696,241.9514,241.9514,12082.0
2025-02-19 15:10:00,242.91,243.35,242.82,243.02,20173.0,242.0511,242.4895,241.9614,242.1607,20173.0
2025-02-19 15:20:00,243.06,243.41,242.99,243.17,23071.0,242.2005,242.5493,242.1308,242.3101,23071.0
2025-02-19 15:30:00,243.2,243.54,242.91,243.28,65019.0,242.34,242.6788,242.0511,242.4198,65019.0
2025-02-19 15:40:00,243.28,243.8,243.05,243.53,43542.0,242.4198,242.9379,242.1906,242.6689,43542.0
2025-02-19 15:50:00,243.78,243.92,243.04,243.24,199006.0,242.918,243.0575,242.1806,242.3799,199006.0
2025-02-20 09:30:00,242.3,244.02,242.0,242.66,19249.0,241.4432,243.1571,241.1443,241.8019,19249.0
2025-02-20 09:40:00,242.45,243.47,241.95,242.34,24783.0,241.5927,242.6091,241.0945,241.4831,24783.0
2025-02-20 09:50:00,242.4,242.66,241.9,241.91,10629.0,241.5429,241.8019,241.0446,241.0546,10629.0
2025-02-20 10:00:00,241.91,242.26,241.6,241.67,31916.0,241.0546,241.4034,240.7457,240.8154,31916.0
2025-02-20 10:10:00,241.71,242.19,241.37,241.69,7558.0,240.8553,241.3336,240.5165,240.8354,7558.0
2025-02-20 10:20:00,241.69,241.72,240.32,241.31,21160.0,240.8354,240.8653,239.4702,240.4567,21160.0
2025-02-20 10:30:00,241.32,241.72,241.19,241.59,20029.0,240.4667,240.8653,240.3371,240.7357,20029.0
2025-02-20 10:40:00,241.6,241.65,241.25,241.34,6498.0,240.7457,240.7955,240.3969,240.4866,6498.0
2025-02-20 10:50:00,241.33,241.48,241.1,241.42,12994.0,240.4766,240.6261,240.2475,240.5663,12994.0
2025-02-20 11:00:00,241.45,241.82,241.27,241.69,17065.0,240.5962,240.9649,240.4169,240.8354,17065.0
2025-02-20 11:10:00,241.54,241.6,240.94,241.02,11408.0,240.6859,240.7457,240.088,240.1677,11408.0
2025-02-20 11:20:00,241.03,241.17,240.29,240.66,36711.0,240.1777,240.3172,239.4403,239.809,36711.0
2025-02-20 11:30:00,240.69,240.69,240.21,240.61,21706.0,239.8389,239.8389,239.3606,239.7592,21706.0
2025-02-20 11:40:00,240.59,241.16,240.58,240.72,27827.0,239.7393,240.3072,239.7293,239.8688,27827.0
2025-02-20 11:50:00,240.59,241.05,240.38,240.54,18390.0,239.7393,240.1976,239.53,239.6894,18390.0
2025-02-20 12:00:00,240.48,240.69,239.7,240.11,25846.0,239.6297,239.8389,238.8524,239.261,25846.0
2025-02-20 12:10:00,240.11,240.27,240.04,240.15,6032.0,239.261,239.4204,239.1912,239.3008,6032.0
2025-02-20 12:20:00,240.33,240.5,240.27,240.4,4706.0,239.4802,239.6496,239.4204,239.5499,4706.0
2025-02-20 12:30:00,240.3,240.41,240.08,240.08,4920.0,239.4503,239.5599,239.2311,239.2311,4920.0
2025-02-20 12:40:00,240.0,240.48,240.0,240.32,8396.0,239.1514,239.6297,239.1514,239.4702,8396.0
2025-02-20 12:50:00,240.39,240.39,239.99,240.09,4131.0,239.54,239.54,239.1414,239.241,4131.0
2025-02-20 13:00:00,240.0,240.21,239.92,240.06,11480.0,239.1514,239.3606,239.0716,239.2111,11480.0
2025-02-20 13:10:00,240.06,240.11,239.95,240.08,7491.0,239.2111,239.261,239.1015,239.2311,7491.0
2025-02-20 13:20:00,240.06,240.07,239.94,240.0,9565.0,239.2111,239.2211,239.0916,239.1514,9565.0
2025-02-20 13:30:00,240.08,240.35,239.99,240.09,8731.0,239.2311,239.5001,239.1414,239.241,8731.0
2025-02-20 13:40:00,240.11,241.05,240.0,240.68,9846.0,239.261,240.1976,239.1514,239.8289,9846.0
2025-02-20 13:50:00,240.85,240.86,240.46,240.52,11193.0,239.9983,240.0083,239.6097,239.6695,11193.0
2025-02-20 14:00:00,240.5,240.81,240.32,240.53,17943.0,239.6496,239.9585,239.4702,239.6795,17943.0
2025-02-20 14:10:00,240.44,240.81,240.4,240.67,23324.0,239.5898,239.9585,239.5499,239.819,23324.0
2025-02-20 14:20:00,240.53,241.0,240.45,240.89,21599.0,239.6795,240.1478,239.5998,240.0382,21599.0
2025-02-20 14:30:00,240.87,241.0,240.7,240.77,10725.0,240.0183,240.1478,239.8489,239.9186,10725.0
2025-02-20 14:40:00,240.88,241.8,240.87,241.74,22015.0,240.0282,240.945,240.0183,240.8852,22015.0
2025-02-20 14:50:00,241.78,241.84,241.42,241.42,16204.0,240.9251,240.9848,240.5663,240.5663,16204.0
2025-02-20 15:00:00,241.42,241.46,241.23,241.31,8654.0,240.5663,240.6062,240.377,240.4567,8654.0
2025-02-20 15:10:00,241.36,241.46,240.87,241.4,9621.0,240.5065,240.6062,240.0183,240.5464,9621.0
2025-02-20 15:20:00,241.53,241.76,241.32,241.7,8441.0,240.6759,240.9051,240.4667,240.8453,8441.0
2025-02-20 15:30:00,241.71,242.66,241.71,242.24,49902.0,240.8553,241.8019,240.8553,241.3834,49902.0
2025-02-20 15:40:00,242.21,242.22,241.12,241.17,26383.0,241.3535,241.3635,240.2674,240.3172,26383.0
2025-02-20 15:50:00,241.09,241.65,240.62,241.23,113451.0,240.2375,240.7955,239.7692,240.377,113451.0
2025-02-21 09:30:00,240.44,240.73,239.23,240.58,27986.0,239.9824,240.2718,238.7747,240.1221,27986.0
2025-02-21 09:40:00,240.65,240.74,239.45,240.26,2081.0,240.192,240.2818,238.9942,239.8027,2081.0
2025-02-21 09:50:00,239.92,239.92,238.24,239.06,11533.0,239.4633,239.4633,237.7865,238.605,11533.0
2025-02-21 10:00:00,239.06,239.23,237.83,239.23,5672.0,238.605,238.7747,237.3773,238.7747,5672.0
2025-02-21 10:10:00,238.93,239.16,238.59,238.73,2017.0,238.4752,238.7048,238.1359,238.2756,2017.0
2025-02-21 10:20:00,238.73,238.94,238.3,238.49,7650.0,238.2756,238.4852,237.8464,238.0361,7650.0
2025-02-21 10:30:00,238.29,238.46,237.17,237.96,4248.0,237.8364,238.0061,236.7186,237.5071,4248.0
2025-02-21 10:40:00,237.64,238.13,237.26,237.26,14910.0,237.1877,237.6767,236.8084,236.8084,14910.0
2025-02-21 10:50:00,237.05,237.47,236.77,237.47,8183.0,236.5988,237.018,236.3193,237.018,8183.0
2025-02-21 11:00:00,237.52,238.0,237.19,237.44,15009.0,237.0679,237.547,236.7385,236.9881,15009.0
2025-02-21 11:10:00,237.27,237.68,237.22,237.31,3343.0,236.8184,237.2276,236.7685,236.8583,3343.0
2025-02-21 11:20:00,237.67,237.73,237.06,237.07,3734.0,237.2176,237.2775,236.6088,236.6188,3734.0
2025-02-21 11:30:00,237.25,237.78,237.25,237.78,1562.0,236.7984,237.3274,236.7984,237.3274,1562.0
2025-02-21 11:40:00,237.87,237.87,237.22,237.28,2098.0,237.4172,237.4172,236.7685,236.8284,2098.0
2025-02-21 11:50:00,237.26,237.8,237.26,237.66,2406.0,236.8084,237.3474,236.8084,237.2076,2406.0
2025-02-21 12:00:00,237.9,238.06,237.66,237.82,2834.0,237.4472,237.6069,237.2076,237.3673,2834.0
2025-02-21 12:10:00,237.71,237.78,237.5,237.69,1321.0,237.2575,237.3274,237.0479,237.2376,1321.0
2025-02-21 12:20:00,237.5,237.63,237.24,237.63,2336.0,237.0479,237.1777,236.7884,237.1777,2336.0
2025-02-21 12:30:00,237.63,237.63,236.69,236.74,7746.0,237.1777,237.1777,236.2395,236.2894,7746.0
2025-02-21 12:40:00,236.71,236.72,236.52,236.68,2242.0,236.2594,236.2694,236.0698,236.2295,2242.0
2025-02-21 12:50:00,236.52,236.65,236.04,236.04,2287.0,236.0698,236.1996,235.5907,235.5907,2287.0
2025-02-21 13:00:00,236.22,236.51,235.97,236.01,3915.0,235.7704,236.0598,235.5209,235.5608,3915.0
2025-02-21 13:10:00,235.58,236.24,235.41,235.62,4580.0,235.1316,235.7903,234.9619,235.1715,4580.0
2025-02-21 13:20:00,235.58,235.64,235.15,235.32,3402.0,235.1316,235.1915,234.7024,234.8721,3402.0
2025-02-21 13:30:00,235.02,235.54,234.74,234.74,3732.0,234.5727,235.0917,234.2932,234.2932,3732.0
2025-02-21 13:40:00,234.97,235.04,234.32,234.71,6423.0,234.5228,234.5926,233.874,234.2633,6423.0
2025-02-21 13:50:00,234.81,235.16,234.73,234.73,2593.0,234.3631,234.7124,234.2832,234.2832,2593.0
2025-02-21 14:00:00,234.74,235.41,234.63,235.28,7044.0,234.2932,234.9619,234.1834,234.8322,7044.0
2025-02-21 14:10:00,235.28,235.4,235.16,235.33,6104.0,234.8322,234.9519,234.7124,234.8821,6104.0
2025-02-21 14:20:00,235.21,235.5,234.92,235.17,5881.0,234.7623,235.0518,234.4729,234.7224,5881.0
2025-02-21 14:30:00,235.31,235.53,235.21,235.25,7823.0,234.8621,235.0817,234.7623,234.8022,7823.0
2025-02-21 14:40:00,235.37,235.38,235.05,235.32,8637.0,234.922,234.932,234.6026,234.8721,8637.0
2025-02-21 14:50:00,235.35,235.99,235.31,235.87,23053.0,234.902,235.5408,234.8621,235.421,23053.0
2025-02-21 15:00:00,235.66,235.81,235.31,235.81,8924.0,235.2114,235.3612,234.8621,235.3612,8924.0
2025-02-21 15:10:00,235.98,236.24,235.64,236.14,12528.0,235.5308,235.7903,235.1915,235.6905,12528.0
2025-02-21 15:20:00,236.11,236.74,236.11,236.74,15557.0,235.6606,236.2894,235.6606,236.2894,15557.0
2025-02-21 15:30:00,236.68,237.22,236.68,237.1,16903.0,236.2295,236.7685,236.2295,236.6487,16903.0
2025-02-21 15:40:00,237.14,237.36,236.51,237.36,37193.0,236.6886,236.9082,236.0598,236.9082,37193.0
2025-02-21 15:50:00,237.37,238.18,236.96,238.02,131047.0,236.9182,237.7267,236.509,237.567,131047.0
2025-02-24 09:30:00,238.94,239.89,237.67,237.67,14002.0,238.4852,239.4334,237.2176,237.2176,14002.0
2025-02-24 09:40:00,237.58,238.62,236.53,236.61,12928.0,237.1278,238.1658,236.0798,236.1596,12928.0
2025-02-24 09:50:00,236.79,237.3,236.39,236.39,20421.0,236.3393,236.8483,235.9401,235.9401,20421.0
2025-02-24 10:00:00,236.52,237.32,236.15,237.05,11368.0,236.0698,236.8683,235.7005,236.5988,11368.0
2025-02-24 10:10:00,236.88,237.16,236.47,236.92,10661.0,236.4291,236.7086,236.0199,236.4691,10661.0
2025-02-24 10:20:00,236.84,237.34,236.39,236.94,5731.0,236.3892,236.8883,235.9401,236.489,5731.0
2025-02-24 10:30:00,237.5,237.5,236.91,237.49,4699.0,237.0479,237.0479,236.4591,237.038,4699.0
2025-02-24 10:40:00,237.66,237.91,237.22,237.91,8036.0,237.2076,237.4572,236.7685,237.4572,8036.0
2025-02-24 10:50:00,238.0,238.01,237.27,237.27,2968.0,237.547,237.557,236.8184,236.8184,2968.0
2025-02-24 11:00:00,237.32,237.34,236.87,237.2,5002.0,236.8683,236.8883,236.4191,236.7485,5002.0
2025-02-24 11:10:00,237.22,237.46,237.04,237.19,22747.0,236.7685,237.008,236.5888,236.7385,22747.0
2025-02-24 11:20:00,237.19,237.78,237.14,237.78,16396.0,236.7385,237.3274,236.6886,237.3274,16396.0
2025-02-24 11:30:00,237.78,237.96,237.19,237.21,11736.0,237.3274,237.5071,236.7385,236.7585,11736.0
2025-02-24 11:40:00,237.36,238.32,237.35,238.16,23490.0,236.9082,237.8664,236.8982,237.7067,23490.0
2025-02-24 11:50:00,238.16,238.87,237.99,238.34,7322.0,237.7067,238.4153,237.537,237.8863,7322.0
2025-02-24 12:00:00,238.42,238.89,238.32,238.72,2732.0,237.9662,238.4353,237.8664,238.2656,2732.0
2025-02-24 12:10:00,238.58,239.11,238.4,239.0,22726.0,238.1259,238.6549,237.9462,238.5451,22726.0
2025-02-24 12:20:00,239.11,239.77,239.0,239.77,10085.0,238.6549,239.3136,238.5451,239.3136,10085.0
2025-02-24 12:30:00,239.81,239.82,239.27,239.56,4617.0,239.3535,239.3635,238.8146,239.104,4617.0
2025-02-24 12:40:00,239.53,239.69,239.53,239.65,2268.0,239.0741,239.2338,239.0741,239.1939,2268.0
2025-02-24 12:50:00,239.64,240.81,239.63,239.94,43351.0,239.1839,240.3516,239.1739,239.4833,43351.0
2025-02-24 13:00:00,239.9,240.88,239.9,240.67,22739.0,239.4434,240.4215,239.4434,240.2119,22739.0
2025-02-24 13:10:00,240.66,241.28,240.58,241.28,4400.0,240.2019,240.8208,240.1221,240.8208,4400.0
2025-02-24 13:20:00,241.28,241.34,240.58,241.3,21980.0,240.8208,240.8806,240.1221,240.8407,21980.0
2025-02-24 13:30:00,241.35,241.98,241.3,241.96,13561.0,240.8906,241.5194,240.8407,241.4995,13561.0
2025-02-24 13:40:00,241.96,241.97,241.04,241.31,19926.0,241.4995,241.5094,240.5812,240.8507,19926.0
2025-02-24 13:50:00,241.3,241.4,241.02,241.37,24414.0,240.8407,240.9405,240.5612,240.9106,24414.0
2025-02-24 14:00:00,241.43,242.1,241.31,241.69,33346.0,240.9705,241.6392,240.8507,241.23,33346.0
2025-02-24 14:10:00,241.77,241.89,240.56,240.56,21054.0,241.3098,241.4296,240.1021,240.1021,21054.0
2025-02-24 14:20:00,240.58,240.83,240.33,240.34,2525.0,240.1221,240.3716,239.8726,239.8825,2525.0
2025-02-24 14:30:00,240.52,240.7,240.31,240.59,8269.0,240.0622,240.2419,239.8526,240.1321,8269.0
2025-02-24 14:40:00,240.47,240.7,240.28,240.59,10205.0,240.0123,240.2419,239.8227,240.1321,10205.0
2025-02-24 14:50:00,240.72,240.73,240.0,240.0,8639.0,240.2618,240.2718,239.5432,239.5432,8639.0
2025-02-24 15:00:00,240.19,240.82,240.19,240.68,4521.0,239.7328,240.3616,239.7328,240.2219,4521.0
2025-02-24 15:10:00,240.64,240.86,240.33,240.77,7985.0,240.182,240.4016,239.8726,240.3117,7985.0
2025-02-24 15:20:00,240.77,241.17,240.62,240.7,18884.0,240.3117,240.711,240.162,240.2419,18884.0
2025-02-24 15:30:00,240.72,241.24,240.72,240.9,10528.0,240.2618,240.7808,240.2618,240.4415,10528.0
2025-02-24 15:40:00,240.81,241.04,240.6,240.76,30520.0,240.3516,240.5812,240.142,240.3017,30520.0
2025-02-24 15:50:00,240.7,240.82,239.87,239.95,74706.0,240.2419,240.3616,239.4134,239.4933,74706.0
2025-02-25 09:30:00,239.47,242.77,239.47,242.77,26492.0,239.0142,242.3079,239.0142,242.3079,26492.0
2025-02-25 09:40:00,242.86,243.7,242.57,243.0,18910.0,242.3977,243.2361,242.1083,242.5375,18910.0
2025-02-25 09:50:00,243.0,244.35,242.68,243.26,34056.0,242.5375,243.8849,242.2181,242.797,34056.0
2025-02-25 10:00:00,242.85,243.44,242.73,242.95,7031.0,242.3878,242.9766,242.268,242.4876,7031.0
2025-02-25 10:10:00,243.02,243.48,242.31,242.44,25164.0,242.5574,243.0166,241.8488,241.9785,25164.0
2025-02-25 10:20:00,242.39,242.78,241.7,241.7,13534.0,241.9286,242.3179,241.24,241.24,13534.0
2025-02-25 10:30:00,241.79,242.19,241.51,241.78,11489.0,241.3298,241.729,241.0503,241.3198,11489.0
2025-02-25 10:40:00,242.0,242.27,241.78,242.27,16135.0,241.5394,241.8089,241.3198,241.8089,16135.0
2025-02-25 10:50:00,242.3,243.62,242.17,243.4,30716.0,241.8388,243.1563,241.7091,242.9367,30716.0
2025-02-25 11:00:00,243.4,243.58,242.99,243.43,5930.0,242.9367,243.1164,242.5275,242.9667,5930.0
2025-02-25 11:10:00,243.43,243.96,243.2,243.2,6499.0,242.9667,243.4957,242.7371,242.7371,6499.0
2025-02-25 11:20:00,243.11,243.33,242.45,242.69,28249.0,242.6473,242.8668,241.9885,242.2281,28249.0
2025-02-25 11:30:00,242.56,243.06,242.39,242.9,10372.0,242.0983,242.5974,241.9286,242.4377,10372.0
2025-02-25 11:40:00,242.87,243.96,242.81,243.7,45324.0,242.4077,243.4957,242.3478,243.2361,45324.0
2025-02-25 11:50:00,243.7,244.51,243.35,244.23,25707.0,243.2361,244.0446,242.8868,243.7651,25707.0
2025-02-25 12:00:00,244.11,244.11,243.25,243.47,3433.0,243.6454,243.6454,242.787,243.0066,3433.0
2025-02-25 12:10:00,243.45,244.24,243.44,244.09,4927.0,242.9866,243.7751,242.9766,243.6254,4927.0
2025-02-25 12:20:00,244.3,244.8,243.91,244.36,11835.0,243.835,244.3341,243.4457,243.8949,11835.0
2025-02-25 12:30:00,244.39,244.81,244.31,244.62,7749.0,243.9248,244.344,243.845,244.1544,7749.0
2025-02-25 12:40:00,244.63,244.65,243.82,243.88,23810.0,244.1644,244.1843,243.3559,243.4158,23810.0
2025-02-25 12:50:00,243.94,244.04,243.82,243.98,5133.0,243.4757,243.5755,243.3559,243.5156,5133.0
2025-02-25 13:00:00,244.0,244.04,243.65,243.85,9026.0,243.5356,243.5755,243.1862,243.3859,9026.0
2025-02-25 13:10:00,243.85,244.58,243.45,244.52,22621.0,243.3859,244.1145,242.9866,244.0546,22621.0
2025-02-25 13:20:00,244.52,244.73,243.92,243.93,11923.0,244.0546,244.2642,243.4557,243.4657,11923.0
2025-02-25 13:30:00,243.93,245.01,243.92,245.01,7936.0,243.4657,244.5437,243.4557,244.5437,7936.0
2025-02-25 13:40:00,245.08,245.9,245.02,245.74,13378.0,244.6135,245.432,244.5536,245.2723,13378.0
2025-02-25 13:50:00,245.81,246.55,245.55,245.84,11837.0,245.3421,246.0807,245.0826,245.3721,11837.0
2025-02-25 14:00:00,245.83,246.4,245.76,246.11,20154.0,245.3621,245.931,245.2922,245.6416,20154.0
2025-02-25 14:10:00,246.21,246.29,245.33,245.86,24474.0,245.7414,245.8212,244.863,245.392,24474.0
2025-02-25 14:20:00,245.84,245.87,244.67,244.86,49755.0,245.3721,245.402,244.2043,244.3939,49755.0
2025-02-25 14:30:00,244.97,245.87,244.77,245.74,6666.0,244.5037,245.402,244.3041,245.2723,6666.0
2025-02-25 14:40:00,245.76,246.24,245.3,245.67,12018.0,245.2922,245.7713,244.8331,245.2024,12018.0
2025-02-25 14:50:00,245.64,245.97,245.64,245.69,8195.0,245.1725,245.5018,245.1725,245.2224,8195.0
2025-02-25 15:00:00,245.72,245.73,245.26,245.62,9960.0,245.2523,245.2623,244.7932,245.1525,9960.0
2025-02-25 15:10:00,245.56,245.99,245.33,245.99,14610.0,245.0926,245.5218,244.863,245.5218,14610.0
2025-02-25 15:20:00,245.98,246.66,245.89,246.05,28937.0,245.5118,246.1905,245.422,245.5817,28937.0
2025-02-25 15:30:00,246.05,246.12,245.34,245.47,29744.0,245.5817,245.6515,244.873,245.0028,29744.0
2025-02-25 15:40:00,245.44,245.99,245.15,245.88,27890.0,244.9728,245.5218,244.6834,245.412,27890.0
2025-02-25 15:50:00,245.99,246.31,245.18,245.28,224078.0,245.5218,245.8412,244.7133,244.8131,224078.0
2025-02-26 09:30:00,245.9,247.27,245.05,245.62,13663.0,245.432,246.7994,244.5836,245.1525,13663.0
2025-02-26 09:40:00,245.35,245.68,243.83,245.68,4400.0,244.883,245.2124,243.3659,245.2124,4400.0
2025-02-26 09:50:00,245.32,246.18,244.75,245.79,4464.0,244.8531,245.7114,244.2841,245.3222,4464.0
2025-02-26 10:00:00,246.05,247.02,245.58,246.98,6160.0,245.5817,246.5498,245.1126,246.5099,6160.0
2025-02-26 10:10:00,246.92,247.06,246.66,246.94,4791.0,246.45,246.5897,246.1905,246.47,4791.0
2025-02-26 10:20:00,246.88,247.23,246.35,246.43,5627.0,246.4101,246.7594,245.8811,245.9609,5627.0
2025-02-26 10:30:00,246.55,246.93,246.22,246.22,5078.0,246.0807,246.46,245.7513,245.7513,5078.0
2025-02-26 10:40:00,245.91,246.69,245.91,246.53,2100.0,245.4419,246.2205,245.4419,246.0608,2100.0
2025-02-26 10:50:00,246.37,246.72,246.35,246.52,2091.0,245.9011,246.2504,245.8811,246.0508,2091.0
2025-02-26 11:00:00,246.72,246.94,245.92,246.03,12954.0,246.2504,246.47,245.4519,245.5617,12954.0
2025-02-26 11:10:00,246.55,246.86,246.34,246.78,3788.0,246.0807,246.3901,245.8711,246.3103,3788.0
2025-02-26 11:20:00,246.8,247.06,246.64,246.72,9693.0,246.3302,246.5897,246.1705,246.2504,9693.0
2025-02-26 11:30:00,246.64,246.89,246.2,246.89,5041.0,246.1705,246.4201,245.7314,246.4201,5041.0
2025-02-26 11:40:00,246.83,246.97,246.47,246.49,12881.0,246.3602,246.4999,246.0009,246.0208,12881.0
2025-02-26 11:50:00,246.54,246.61,245.68,245.68,4547.0,246.0707,246.1406,245.2124,245.2124,4547.0
2025-02-26 12:00:00,245.68,246.12,245.38,245.39,7151.0,245.2124,245.6515,244.9129,244.9229,7151.0
2025-02-26 12:10:00,245.34,246.2,245.33,245.39,5475.0,244.873,245.7314,244.863,244.9229,5475.0
2025-02-26 12:20:00,245.75,245.91,245.37,245.6,2677.0,245.2822,245.4419,244.903,245.1325,2677.0
2025-02-26 12:30:00,245.61,245.67,244.76,244.77,1915.0,245.1425,245.2024,244.2941,244.3041,1915.0
2025-02-26 12:40:00,244.61,244.85,244.52,244.71,3818.0,244.1444,244.384,244.0546,244.2442,3818.0
2025-02-26 12:50:00,244.52,244.52,243.07,243.07,1221.0,244.0546,244.0546,242.6073,242.6073,1221.0
2025-02-26 13:00:00,243.32,243.89,243.32,243.61,3515.0,242.8569,243.4258,242.8569,243.1463,3515.0
2025-02-26 13:10:00,243.72,243.79,243.39,243.65,3457.0,243.2561,243.326,242.9267,243.1862,3457.0
2025-02-26 13:20:00,243.66,243.87,243.39,243.39,3241.0,243.1962,243.4058,242.9267,242.9267,3241.0
2025-02-26 13:30:00,243.4,243.8,243.38,243.57,3456.0,242.9367,243.336,242.9168,243.1064,3456.0
2025-02-26 13:40:00,243.49,243.58,243.11,243.11,2634.0,243.0265,243.1164,242.6473,242.6473,2634.0
2025-02-26 13:50:00,243.11,243.36,243.01,243.36,4395.0,242.6473,242.8968,242.5475,242.8968,4395.0
2025-02-26 14:00:00,243.24,243.45,243.01,243.2,5003.0,242.777,242.9866,242.5475,242.7371,5003.0
2025-02-26 14:10:00,242.99,243.54,242.83,243.47,3570.0,242.5275,243.0764,242.3678,243.0066,3570.0
2025-02-26 14:20:00,243.47,244.35,243.33,244.18,4323.0,243.0066,243.8849,242.8668,243.7152,4323.0
2025-02-26 14:30:00,244.18,244.85,244.18,244.69,7000.0,243.7152,244.384,243.7152,244.2243,7000.0
2025-02-26 14:40:00,244.52,244.82,244.43,244.82,9736.0,244.0546,244.354,243.9648,244.354,9736.0
2025-02-26 14:50:00,244.81,245.15,244.27,244.27,8555.0,244.344,244.6834,243.8051,243.8051,8555.0
2025-02-26 15:00:00,244.3,244.3,243.5,243.94,6492.0,243.835,243.835,243.0365,243.4757,6492.0
2025-02-26 15:10:00,243.71,244.06,243.67,243.77,7797.0,243.2461,243.5955,243.2062,243.306,7797.0
2025-02-26 15:20:00,243.67,244.23,243.55,243.97,16754.0,243.2062,243.7651,243.0864,243.5056,16754.0
2025-02-26 15:30:00,243.95,244.37,243.73,244.37,18272.0,243.4857,243.9049,243.2661,243.9049,18272.0
2025-02-26 15:40:00,244.24,244.52,243.76,244.16,18878.0,243.7751,244.0546,243.296,243.6953,18878.0
2025-02-26 15:50:00,244.32,244.44,243.64,243.74,125241.0,243.855,243.9747,243.1763,243.2761,125241.0
2025-02-27 09:30:00,243.27,245.02,242.11,243.49,12461.0,242.807,244.5536,241.6492,243.0265,12461.0
2025-02-27 09:40:00,244.37,244.95,243.96,244.52,2003.0,243.9049,244.4838,243.4957,244.0546,2003.0
2025-02-27 09:50:00,244.51,244.55,243.62,244.29,10029.0,244.0446,244.0845,243.1563,243.825,10029.0
2025-02-27 10:00:00,244.42,244.92,244.01,244.01,4126.0,243.9548,244.4538,243.5456,243.5456,4126.0
2025-02-27 10:10:00,245.02,245.77,244.82,245.77,7227.0,244.5536,245.3022,244.354,245.3022,7227.0
2025-02-27 10:20:00,246.06,246.26,245.28,245.28,4370.0,245.5917,245.7913,244.8131,244.8131,4370.0
2025-02-27 10:30:00,245.29,245.6,245.03,245.46,3830.0,244.8231,245.1325,244.5636,244.9928,3830.0
2025-02-27 10:40:00,245.76,246.0,245.54,245.93,11874.0,245.2922,245.5318,245.0726,245.4619,11874.0
2025-02-27 10:50:00,245.93,245.93,245.01,245.01,6858.0,245.4619,245.4619,244.5437,244.5437,6858.0
2025-02-27 11:00:00,245.11,245.51,244.97,245.45,4180.0,244.6435,245.0427,244.5037,244.9828,4180.0
2025-02-27 11:10:00,245.54,245.86,245.45,245.77,2041.0,245.0726,245.392,244.9828,245.3022,2041.0
2025-02-27 11:20:00,245.8,245.92,244.96,244.96,3326.0,245.3321,245.4519,244.4937,244.4937,3326.0
2025-02-27 11:30:00,245.04,245.45,245.04,245.25,1016.0,244.5736,244.9828,244.5736,244.7832,1016.0
2025-02-27 11:40:00,244.91,244.91,243.88,243.88,2120.0,244.4438,244.4438,243.4158,243.4158,2120.0
2025-02-27 11:50:00,243.98,244.04,243.62,243.78,5940.0,243.5156,243.5755,243.1563,243.316,5940.0
2025-02-27 12:00:00,243.66,244.18,243.42,244.14,13900.0,243.1962,243.7152,242.9567,243.6753,13900.0
2025-02-27 12:10:00,243.97,244.09,243.73,243.73,22258.0,243.5056,243.6254,243.2661,243.2661,22258.0
2025-02-27 12:20:00,243.62,244.21,243.36,244.15,7492.0,243.1563,243.7452,242.8968,243.6853,7492.0
2025-02-27 12:30:00,244.3,244.45,243.93,244.35,3095.0,243.835,243.9847,243.4657,243.8849,3095.0
2025-02-27 12:40:00,244.24,244.24,243.68,243.8,1666.0,243.7751,243.7751,243.2162,243.336,1666.0
2025-02-27 12:50:00,243.71,244.08,243.62,243.8,3300.0,243.2461,243.6154,243.1563,243.336,3300.0
2025-02-27 13:00:00,243.8,244.0,243.12,243.15,6549.0,243.336,243.5356,242.6572,242.6872,6549.0
2025-02-27 13:10:00,243.12,243.46,243.12,243.25,3920.0,242.6572,242.9966,242.6572,242.787,3920.0
2025-02-27 13:20:00,243.25,243.47,243.2,243.23,4197.0,242.787,243.0066,242.7371,242.767,4197.0
2025-02-27 13:30:00,242.89,243.28,242.85,243.17,4057.0,242.4277,242.8169,242.3878,242.7072,4057.0
2025-02-27 13:40:00,243.11,243.2,242.83,243.03,4504.0,242.6473,242.7371,242.3678,242.5674,4504.0
2025-02-27 13:50:00,243.0,243.15,242.8,243.15,13556.0,242.5375,242.6872,242.3379,242.6872,13556.0
2025-02-27 14:00:00,243.06,243.06,242.73,242.87,5272.0,242.5974,242.5974,242.268,242.4077,5272.0
2025-02-27 14:10:00,242.78,243.04,242.72,242.88,4477.0,242.3179,242.5774,242.258,242.4177,4477.0
2025-02-27 14:20:00,242.87,243.04,242.19,242.19,1885.0,242.4077,242.5774,241.729,241.729,1885.0
2025-02-27 14:30:00,242.25,242.37,241.81,242.29,22565.0,241.7889,241.9087,241.3497,241.8288,22565.0
2025-02-27 14:40:00,242.22,242.22,241.7,242.06,1618.0,241.759,241.759,241.24,241.5993,1618.0
2025-02-27 14:50:00,242.1,242.68,242.1,242.41,2509.0,241.6392,242.2181,241.6392,241.9486,2509.0
2025-02-27 15:00:00,242.37,242.37,241.54,241.8,2065.0,241.9087,241.9087,241.0803,241.3398,2065.0
2025-02-27 15:10:00,241.69,242.03,241.53,241.66,7027.0,241.23,241.5693,241.0703,241.2,7027.0
2025-02-27 15:20:00,241.66,242.39,241.66,242.0,9872.0,241.2,241.9286,241.2,241.5394,9872.0
2025-02-27 15:30:00,242.06,242.73,242.06,242.38,7520.0,241.5993,242.268,241.5993,241.9187,7520.0
2025-02-27 15:40:00,242.43,243.02,242.15,243.02,16835.0,241.9686,242.5574,241.6891,242.5574,16835.0
2025-02-27 15:50:00,243.04,243.18,242.41,242.71,93987.0,242.5774,242.7171,241.9486,242.248,93987.0
2025-02-28 09:30:00,242.31,243.95,242.31,243.11,17546.0,241.8488,243.4857,241.8488,242.6473,17546.0
2025-02-28 09:40:00,243.11,243.75,241.12,241.28,6281.0,242.6473,243.2861,240.6611,240.8208,6281.0
2025-02-28 09:50:00,240.31,242.99,240.31,242.73,4358.0,239.8526,242.5275,239.8526,242.268,4358.0
2025-02-28 10:00:00,242.73,243.4,242.66,243.13,13508.0,242.268,242.9367,242.1981,242.6672,13508.0
2025-02-28 10:10:00,242.91,243.31,242.1,242.84,6851.0,242.4476,242.8469,241.6392,242.3778,6851.0
2025-02-28 10:20:00,242.86,243.56,242.68,243.15,10344.0,242.3977,243.0964,242.2181,242.6872,10344.0
2025-02-28 10:30:00,243.14,243.59,243.0,243.0,4378.0,242.6772,243.1264,242.5375,242.5375,4378.0
2025-02-28 10:40:00,243.24,243.24,242.82,243.02,6691.0,242.777,242.777,242.3578,242.5574,6691.0
2025-02-28 10:50:00,243.27,243.93,243.23,243.63,14907.0,242.807,243.4657,242.767,243.1663,14907.0
2025-02-28 11:00:00,243.62,243.65,243.16,243.54,5035.0,243.1563,243.1862,242.6972,243.0764,5035.0
2025-02-28 11:10:00,243.5,243.5,242.85,243.12,2940.0,243.0365,243.0365,242.3878,242.6572,2940.0
2025-02-28 11:20:00,242.89,243.12,242.51,242.72,6709.0,242.4277,242.6572,242.0484,242.258,6709.0
2025-02-28 11:30:00,242.69,243.6,242.4,243.54,17242.0,242.2281,243.1363,241.9386,243.0764,17242.0
2025-02-28 11:40:00,243.69,243.85,243.17,243.55,9369.0,243.2262,243.3859,242.7072,243.0864,9369.0
2025-02-28 11:50:00,243.55,243.55,243.09,243.11,3678.0,243.0864,243.0864,242.6273,242.6473,3678.0
2025-02-28 12:00:00,243.17,243.35,242.89,243.13,6561.0,242.7072,242.8868,242.4277,242.6672,6561.0
2025-02-28 12:10:00,243.15,243.27,243.08,243.2,1602.0,242.6872,242.807,242.6173,242.7371,1602.0
2025-02-28 12:20:00,243.43,243.43,243.0,243.26,1619.0,242.9667,242.9667,242.5375,242.797,1619.0
2025-02-28 12:30:00,243.01,243.01,242.53,242.63,2884.0,242.5475,242.5475,242.0684,242.1682,2884.0
2025-02-28 12:40:00,242.72,242.75,242.07,242.22,14773.0,242.258,242.288,241.6092,241.759,14773.0
2025-02-28 12:50:00,242.29,242.45,241.67,241.79,7107.0,241.8288,241.9885,241.21,241.3298,7107.0
2025-02-28 13:00:00,241.66,241.84,241.14,241.14,1900.0,241.2,241.3797,240.681,240.681,1900.0
2025-02-28 13:10:00,240.98,241.74,240.98,241.53,15363.0,240.5213,241.2799,240.5213,241.0703,15363.0
2025-02-28 13:20:00,241.23,241.81,241.03,241.75,9681.0,240.7708,241.3497,240.5712,241.2899,9681.0
2025-02-28 13:30:00,241.93,242.64,241.72,242.64,2743.0,241.4695,242.1782,241.2599,242.1782,2743.0
2025-02-28 13:40:00,242.67,242.67,242.09,242.34,5333.0,242.2081,242.2081,241.6292,241.8787,5333.0
2025-02-28 13:50:00,242.3,242.37,241.85,241.97,14050.0,241.8388,241.9087,241.3897,241.5094,14050.0
2025-02-28 14:00:00,241.66,242.12,241.64,242.06,6293.0,241.2,241.6592,241.1801,241.5993,6293.0
2025-02-28 14:10:00,242.0,242.35,241.99,242.07,5079.0,241.5394,241.8887,241.5294,241.6092,5079.0
2025-02-28 14:20:00,242.35,242.35,241.83,241.97,16466.0,241.8887,241.8887,241.3697,241.5094,16466.0
2025-02-28 14:30:00,242.14,242.65,242.08,242.65,8982.0,241.6791,242.1881,241.6192,242.1881,8982.0
2025-02-28 14:40:00,242.5,242.78,242.39,242.67,7655.0,242.0384,242.3179,241.9286,242.2081,7655.0
2025-02-28 14:50:00,242.56,242.72,242.39,242.69,5716.0,242.0983,242.258,241.9286,242.2281,5716.0
2025-02-28 15:00:00,242.79,243.62,242.77,243.34,4919.0,242.3279,243.1563,242.3079,242.8768,4919.0
2025-02-28 15:10:00,243.37,243.53,243.22,243.25,4312.0,242.9068,243.0665,242.7571,242.787,4312.0
2025-02-28 15:20:00,243.11,243.81,243.03,243.81,11700.0,242.6473,243.3459,242.5674,243.3459,11700.0
2025-02-28 15:30:00,243.63,243.73,242.94,242.99,13085.0,243.1663,243.2661,242.4776,242.5275,13085.0
2025-02-28 15:40:00,243.06,244.09,243.06,244.09,16087.0,242.5974,243.6254,242.5974,243.6254,16087.0
2025-02-28 15:50:00,244.21,245.37,243.98,245.26,87410.0,243.7452,244.903,243.5156,244.7932,87410.0
2025-03-03 09:30:00,245.22,246.34,245.22,246.04,13151.0,244.7533,245.8711,244.7533,245.5717,13151.0
2025-03-03 09:40:00,246.05,246.68,245.15,245.15,6373.0,245.5817,246.2105,244.6834,244.6834,6373.0
2025-03-03 09:50:00,245.09,246.0,244.73,246.0,6808.0,244.6235,245.5318,244.2642,245.5318,6808.0
2025-03-03 10:00:00,245.99,246.31,245.05,246.21,7160.0,245.5218,245.8412,244.5836,245.7414,7160.0
2025-03-03 10:10:00,245.99,246.44,245.85,246.26,13916.0,245.5218,245.9709,245.3821,245.7913,13916.0
2025-03-03 10:20:00,246.26,246.79,246.26,246.52,3924.0,245.7913,246.3203,245.7913,246.0508,3924.0
2025-03-03 10:30:00,246.52,246.64,246.09,246.31,5152.0,246.0508,246.1705,245.6216,245.8412,5152.0
2025-03-03 10:40:00,246.29,246.73,246.12,246.12,5408.0,245.8212,246.2604,245.6515,245.6515,5408.0
2025-03-03 10:50:00,246.01,246.08,244.97,244.97,2019.0,245.5417,245.6116,244.5037,244.5037,2019.0
2025-03-03 11:00:00,244.93,245.05,244.35,244.63,4501.0,244.4638,244.5836,243.8849,244.1644,4501.0
2025-03-03 11:10:00,244.91,244.91,244.19,244.74,2229.0,244.4438,244.4438,243.7252,244.2742,2229.0
2025-03-03 11:20:00,244.79,244.93,244.51,244.7,6662.0,244.3241,244.4638,244.0446,244.2342,6662.0
2025-03-03 11:30:00,244.84,244.89,244.47,244.68,9231.0,244.374,244.4239,244.0047,244.2143,9231.0
2025-03-03 11:40:00,244.72,245.09,244.56,244.71,18646.0,244.2542,244.6235,244.0945,244.2442,18646.0
2025-03-03 11:50:00,244.76,245.27,244.73,245.27,4713.0,244.2941,244.8032,244.2642,244.8032,4713.0
2025-03-03 12:00:00,245.21,245.62,244.91,245.12,3295.0,244.7433,245.1525,244.4438,244.6534,3295.0
2025-03-03 12:10:00,244.95,245.45,244.6,245.42,7093.0,244.4838,244.9828,244.1344,244.9529,7093.0
2025-03-03 12:20:00,245.32,245.53,245.29,245.5,7235.0,244.8531,245.0627,244.8231,245.0327,7235.0
2025-03-03 12:30:00,245.48,245.65,245.18,245.28,2459.0,245.0128,245.1824,244.7133,244.8131,2459.0
2025-03-03 12:40:00,245.42,245.76,244.89,245.76,8892.0,244.9529,245.2922,244.4239,245.2922,8892.0
2025-03-03 12:50:00,245.78,245.99,245.38,245.99,7804.0,245.3122,245.5218,244.9129,245.5218,7804.0
2025-03-03 13:00:00,245.96,247.27,245.87,246.35,66950.0,245.4918,246.7994,245.402,245.8811,66950.0
2025-03-03 13:10:00,246.17,246.78,246.17,246.54,12291.0,245.7014,246.3103,245.7014,246.0707,12291.0
2025-03-03 13:20:00,246.53,246.63,245.48,245.78,9207.0,246.0608,246.1606,245.0128,245.3122,9207.0
2025-03-03 13:30:00,245.75,246.0,245.4,245.77,11276.0,245.2822,245.5318,244.9329,245.3022,11276.0
2025-03-03 13:40:00,245.79,246.81,245.7,246.58,7361.0,245.3222,246.3402,245.2323,246.1107,7361.0
2025-03-03 13:50:00,246.62,246.79,246.23,246.34,3739.0,246.1506,246.3203,245.7613,245.8711,3739.0
2025-03-03 14:00:00,246.53,246.78,246.27,246.5,4312.0,246.0608,246.3103,245.8013,246.0308,4312.0
2025-03-03 14:10:00,246.5,246.53,245.93,245.93,2729.0,246.0308,246.0608,245.4619,245.4619,2729.0
2025-03-03 14:20:00,246.03,246.43,245.78,245.94,4924.0,245.5617,245.9609,245.3122,245.4719,4924.0
2025-03-03 14:30:00,245.97,246.29,245.95,246.21,4115.0,245.5018,245.8212,245.4819,245.7414,4115.0
2025-03-03 14:40:00,246.33,246.66,246.33,246.59,5323.0,245.8611,246.1905,245.8611,246.1206,5323.0
2025-03-03 14:50:00,246.53,246.53,245.26,245.36,15753.0,246.0608,246.0608,244.7932,244.893,15753.0
2025-03-03 15:00:00,245.35,245.44,244.04,244.26,37215.0,244.883,244.9728,243.5755,243.7951,37215.0
2025-03-03 15:10:00,244.33,244.33,243.3,243.31,8865.0,243.8649,243.8649,242.8369,242.8469,8865.0
2025-03-03 15:20:00,243.29,243.35,242.56,242.77,11088.0,242.8269,242.8868,242.0983,242.3079,11088.0
2025-03-03 15:30:00,242.92,244.08,242.88,243.58,35548.0,242.4576,243.6154,242.4177,243.1164,35548.0
2025-03-03 15:40:00,243.63,244.45,243.18,244.26,27476.0,243.1663,243.9847,242.7171,243.7951,27476.0
2025-03-03 15:50:00,244.12,244.98,243.91,244.79,61989.0,243.6553,244.5137,243.4457,244.3241,61989.0
2025-03-04 09:30:00,244.21,245.33,242.5,245.25,14653.0,243.7452,244.863,242.0384,244.7832,14653.0
2025-03-04 09:40:00,245.57,246.23,243.99,244.34,8471.0,245.1026,245.7613,243.5256,243.8749,8471.0
2025-03-04 09:50:00,243.75,243.83,242.05,242.12,4348.0,243.2861,243.3659,241.5893,241.6592,4348.0
2025-03-04 10:00:00,242.12,242.58,241.81,242.3,12287.0,241.6592,242.1183,241.3497,241.8388,12287.0
2025-03-04 10:10:00,242.3,242.3,241.35,241.36,23909.0,241.8388,241.8388,240.8906,240.9006,23909.0
2025-03-04 10:20:00,241.63,243.32,241.63,243.04,13260.0,241.1701,242.8569,241.1701,242.5774,13260.0
2025-03-04 10:30:00,243.17,243.86,242.8,243.45,14823.0,242.7072,243.3958,242.3379,242.9866,14823.0
2025-03-04 10:40:00,243.54,243.54,242.54,243.16,6357.0,243.0764,243.0764,242.0784,242.6972,6357.0
2025-03-04 10:50:00,242.76,243.0,242.41,242.68,3900.0,242.2979,242.5375,241.9486,242.2181,3900.0
2025-03-04 11:00:00,242.68,243.45,242.47,242.77,12228.0,242.2181,242.9866,242.0085,242.3079,12228.0
2025-03-04 11:10:00,242.78,243.52,242.78,242.83,4363.0,242.3179,243.0565,242.3179,242.3678,4363.0
2025-03-04 11:20:00,242.7,243.08,241.85,242.43,4891.0,242.238,242.6173,241.3897,241.9686,4891.0
2025-03-04 11:30:00,242.45,242.55,241.84,241.94,8055.0,241.9885,242.0883,241.3797,241.4795,8055.0
2025-03-04 11:40:00,242.25,243.22,242.18,243.22,4565.0,241.7889,242.7571,241.719,242.7571,4565.0
2025-03-04 11:50:00,243.25,243.34,242.88,242.96,12228.0,242.787,242.8768,242.4177,242.4976,12228.0
2025-03-04 12:00:00,242.96,243.06,242.23,242.23,7009.0,242.4976,242.5974,241.7689,241.7689,7009.0
2025-03-04 12:10:00,242.35,243.34,242.24,243.14,11588.0,241.8887,242.8768,241.7789,242.6772,11588.0
2025-03-04 12:20:00,243.33,243.5,243.04,243.15,23231.0,242.8668,243.0365,242.5774,242.6872,23231.0
2025-03-04 12:30:00,243.2,244.33,243.15,244.04,7779.0,242.7371,243.8649,242.6872,243.5755,7779.0
2025-03-04 12:40:00,243.92,244.11,243.42,243.43,6854.0,243.4557,243.6454,242.9567,242.9667,6854.0
2025-03-04 12:50:00,243.43,243.43,242.51,243.09,1957.0,242.9667,242.9667,242.0484,242.6273,1957.0
2025-03-04 13:00:00,242.8,243.29,242.51,243.12,3988.0,242.3379,242.8269,242.0484,242.6572,3988.0
2025-03-04 13:10:00,243.4,243.86,243.33,243.62,9865.0,242.9367,243.3958,242.8668,243.1563,9865.0
2025-03-04 13:20:00,243.53,243.53,242.81,243.01,6147.0,243.0665,243.0665,242.3478,242.5475,6147.0
2025-03-04 13:30:00,242.93,243.88,242.82,243.88,8816.0,242.4676,243.4158,242.3578,243.4158,8816.0
2025-03-04 13:40:00,244.0,244.69,243.84,243.86,10279.0,243.5356,244.2243,243.3759,243.3958,10279.0
2025-03-04 13:50:00,244.2,244.99,244.02,244.99,3068.0,243.7352,244.5237,243.5555,244.5237,3068.0
2025-03-04 14:00:00,244.84,245.82,244.83,245.77,1551.0,244.374,245.3521,244.364,245.3022,1551.0
2025-03-04 14:10:00,245.67,246.0,245.5,245.5,22603.0,245.2024,245.5318,245.0327,245.0327,22603.0
2025-03-04 14:20:00,245.53,246.12,245.5,245.61,10629.0,245.0627,245.6515,245.0327,245.1425,10629.0
2025-03-04 14:30:00,245.86,245.92,245.34,245.67,19311.0,245.392,245.4519,244.873,245.2024,19311.0
2025-03-04 14:40:00,245.89,246.16,245.67,245.67,5149.0,245.422,245.6915,245.2024,245.2024,5149.0
2025-03-04 14:50:00,245.84,246.12,245.71,245.92,8653.0,245.3721,245.6515,245.2423,245.4519,8653.0
2025-03-04 15:00:00,246.06,246.15,245.5,245.61,17541.0,245.5917,245.6815,245.0327,245.1425,17541.0
2025-03-04 15:10:00,245.6,246.03,245.55,245.98,14300.0,245.1325,245.5617,245.0826,245.5118,14300.0
2025-03-04 15:20:00,245.99,246.77,245.94,246.04,24460.0,245.5218,246.3003,245.4719,245.5717,24460.0
2025-03-04 15:30:00,245.89,246.04,244.22,244.29,60215.0,245.422,245.5717,243.7552,243.825,60215.0
2025-03-04 15:40:00,244.04,244.62,243.39,243.39,19147.0,243.5755,244.1544,242.9267,242.9267,19147.0
2025-03-04 15:50:00,243.39,243.56,241.86,243.17,123624.0,242.9267,243.0964,241.3996,242.7072,123624.0
2025-03-05 09:30:00,242.47,244.49,240.49,242.66,18826.0,242.0085,244.0246,240.0323,242.1981,18826.0
2025-03-05 09:40:00,242.93,243.3,241.68,242.15,6754.0,242.4676,242.8369,241.22,241.6891,6754.0
2025-03-05 09:50:00,242.16,242.78,241.38,241.53,13509.0,241.6991,242.3179,240.9206,241.0703,13509.0
2025-03-05 10:00:00,242.09,243.59,241.35,242.18,6526.0,241.6292,243.1264,240.8906,241.719,6526.0
2025-03-05 10:10:00,242.2,242.65,241.5,241.52,20927.0,241.739,242.1881,241.0403,241.0603,20927.0
2025-03-05 10:20:00,241.53,242.41,241.5,241.82,17279.0,241.0703,241.9486,241.0403,241.3597,17279.0
2025-03-05 10:30:00,241.95,242.17,241.6,242.05,5196.0,241.4895,241.7091,241.1401,241.5893,5196.0
2025-03-05 10:40:00,241.95,242.29,241.4,241.56,12522.0,241.4895,241.8288,240.9405,241.1002,12522.0
2025-03-05 10:50:00,241.49,242.17,241.33,241.76,10382.0,241.0304,241.7091,240.8707,241.2998,10382.0
2025-03-05 11:00:00,241.6,241.7,241.02,241.62,15113.0,241.1401,241.24,240.5612,241.1601,15113.0
2025-03-05 11:10:00,241.42,241.91,241.24,241.36,5889.0,240.9605,241.4496,240.7808,240.9006,5889.0
2025-03-05 11:20:00,241.34,241.72,241.16,241.72,10962.0,240.8806,241.2599,240.701,241.2599,10962.0
2025-03-05 11:30:00,241.62,241.72,241.19,241.71,7638.0,241.1601,241.2599,240.7309,241.2499,7638.0
2025-03-05 11:40:00,241.44,241.49,240.49,240.87,5089.0,240.9804,241.0304,240.0323,240.4115,5089.0
2025-03-05 11:50:00,240.56,241.93,240.52,241.74,8836.0,240.1021,241.4695,240.0622,241.2799,8836.0
2025-03-05 12:00:00,241.8,242.46,241.53,241.86,4914.0,241.3398,241.9985,241.0703,241.3996,4914.0
2025-03-05 12:10:00,241.97,242.2,241.85,242.0,4697.0,241.5094,241.739,241.3897,241.5394,4697.0
2025-03-05 12:20:00,241.88,242.57,241.88,242.57,4404.0,241.4196,242.1083,241.4196,242.1083,4404.0
2025-03-05 12:30:00,242.7,243.03,242.7,242.75,5619.0,242.238,242.5674,242.238,242.288,5619.0
2025-03-05 12:40:00,242.87,243.18,242.73,243.16,5139.0,242.4077,242.7171,242.268,242.6972,5139.0
2025-03-05 12:50:00,243.26,243.5,243.06,243.35,4136.0,242.797,243.0365,242.5974,242.8868,4136.0
2025-03-05 13:00:00,243.41,243.54,242.43,242.56,11040.0,242.9467,243.0764,241.9686,242.0983,11040.0
2025-03-05 13:10:00,242.79,243.16,242.76,243.13,2220.0,242.3279,242.6972,242.2979,242.6672,2220.0
2025-03-05 13:20:00,243.4,243.41,242.91,243.33,2989.0,242.9367,242.9467,242.4476,242.8668,2989.0
2025-03-05 13:30:00,243.15,243.2,242.46,242.8,11860.0,242.6872,242.7371,241.9985,242.3379,11860.0
2025-03-05 13:40:00,242.55,242.94,242.09,242.94,6888.0,242.0883,242.4776,241.6292,242.4776,6888.0
2025-03-05 13:50:00,243.06,243.42,243.05,243.41,8190.0,242.5974,242.9567,242.5874,242.9467,8190.0
2025-03-05 14:00:00,243.4,244.52,243.3,244.52,9590.0,242.9367,244.0546,242.8369,244.0546,9590.0
2025-03-05 14:10:00,244.4,244.51,243.87,243.88,4528.0,243.9348,244.0446,243.4058,243.4158,4528.0
2025-03-05 14:20:00,243.88,244.47,243.88,244.28,3974.0,243.4158,244.0047,243.4158,243.815,3974.0
2025-03-05 14:30:00,244.17,244.37,243.94,244.24,5095.0,243.7053,243.9049,243.4757,243.7751,5095.0
2025-03-05 14:40:00,244.25,244.57,243.95,244.42,4131.0,243.7851,244.1045,243.4857,243.9548,4131.0
2025-03-05 14:50:00,244.54,244.57,243.99,243.99,3601.0,244.0745,244.1045,243.5256,243.5256,3601.0
2025-03-05 15:00:00,244.06,244.98,244.06,244.96,6221.0,243.5955,244.5137,243.5955,244.4937,6221.0
2025-03-05 15:10:00,244.87,244.96,243.8,244.07,7844.0,244.4039,244.4937,243.336,243.6054,7844.0
2025-03-05 15:20:00,244.11,245.01,243.5,244.95,13985.0,243.6454,244.5437,243.0365,244.4838,13985.0
2025-03-05 15:30:00,244.85,244.85,244.35,244.67,8867.0,244.384,244.384,243.8849,244.2043,8867.0
2025-03-05 15:40:00,244.56,244.89,244.35,244.41,14252.0,244.0945,244.4239,243.8849,243.9448,14252.0
2025-03-05 15:50:00,244.5,245.3,243.82,244.87,63396.0,244.0346,244.8331,243.3559,244.4039,63396.0
2025-03-06 09:30:00,241.84,242.78,240.32,242.34,18110.0,241.3797,242.3179,239.8626,241.8787,18110.0
2025-03-06 09:40:00,242.63,243.76,241.92,243.76,9219.0,242.1682,243.296,241.4595,243.296,9219.0
2025-03-06 09:50:00,244.03,244.66,242.51,242.7,17679.0,243.5655,244.1943,242.0484,242.238,17679.0
2025-03-06 10:00:00,242.61,244.17,242.26,243.78,10201.0,242.1482,243.7053,241.7989,243.316,10201.0
2025-03-06 10:10:00,243.63,244.03,242.8,243.02,4943.0,243.1663,243.5655,242.3379,242.5574,4943.0
2025-03-06 10:20:00,242.76,243.64,242.69,243.64,9486.0,242.2979,243.1763,242.2281,243.1763,9486.0
2025-03-06 10:30:00,243.51,245.06,243.35,244.94,9252.0,243.0465,244.5936,242.8868,244.4738,9252.0
2025-03-06 10:40:00,245.09,245.26,244.61,244.76,5879.0,244.6235,244.7932,244.1444,244.2941,5879.0
2025-03-06 10:50:00,244.63,245.19,244.02,244.99,9939.0,244.1644,244.7233,243.5555,244.5237,9939.0
2025-03-06 11:00:00,245.19,245.53,244.88,245.53,5369.0,244.7233,245.0627,244.4139,245.0627,5369.0
2025-03-06 11:10:00,245.41,246.24,245.4,245.78,22005.0,244.9429,245.7713,244.9329,245.3122,22005.0
2025-03-06 11:20:00,245.78,246.49,245.3,246.46,15994.0,245.3122,246.0208,244.8331,245.9909,15994.0
2025-03-06 11:30:00,246.3,246.58,245.67,245.78,18534.0,245.8312,246.1107,245.2024,245.3122,18534.0
2025-03-06 11:40:00,245.76,245.99,245.41,245.76,16481.0,245.2922,245.5218,244.9429,245.2922,16481.0
2025-03-06 11:50:00,245.76,245.76,245.14,245.3,12136.0,245.2922,245.2922,244.6734,244.8331,12136.0
2025-03-06 12:00:00,245.3,245.3,244.31,244.87,9535.0,244.8331,244.8331,243.845,244.4039,9535.0
2025-03-06 12:10:00,244.84,245.05,244.49,244.95,8911.0,244.374,244.5836,244.0246,244.4838,8911.0
2025-03-06 12:20:00,245.18,245.18,244.42,244.6,9836.0,244.7133,244.7133,243.9548,244.1344,9836.0
2025-03-06 12:30:00,244.83,245.44,244.45,244.74,3284.0,244.364,244.9728,243.9847,244.2742,3284.0
2025-03-06 12:40:00,244.74,245.29,243.81,243.86,19884.0,244.2742,244.8231,243.3459,243.3958,19884.0
2025-03-06 12:50:00,244.2,245.1,243.97,244.44,8575.0,243.7352,244.6335,243.5056,243.9747,8575.0
2025-03-06 13:00:00,244.43,244.58,244.03,244.19,6348.0,243.9648,244.1145,243.5655,243.7252,6348.0
2025-03-06 13:10:00,244.27,244.91,244.02,244.58,7804.0,243.8051,244.4438,243.5555,244.1145,7804.0
2025-03-06 13:20:00,244.72,245.16,244.35,244.36,6977.0,244.2542,244.6934,243.8849,243.8949,6977.0
2025-03-06 13:30:00,244.15,244.36,243.38,243.41,10389.0,243.6853,243.8949,242.9168,242.9467,10389.0
2025-03-06 13:40:00,243.3,243.52,242.69,243.51,5354.0,242.8369,243.0565,242.2281,243.0465,5354.0
2025-03-06 13:50:00,243.32,243.9,243.21,243.54,4084.0,242.8569,243.4358,242.7471,243.0764,4084.0
2025-03-06 14:00:00,243.38,243.83,242.99,243.83,4060.0,242.9168,243.3659,242.5275,243.3659,4060.0
2025-03-06 14:10:00,243.82,244.34,243.36,243.36,7040.0,243.3559,243.8749,242.8968,242.8968,7040.0
2025-03-06 14:20:00,243.36,244.05,243.16,243.67,13211.0,242.8968,243.5855,242.6972,243.2062,13211.0
2025-03-06 14:30:00,243.91,244.4,243.77,244.18,5681.0,243.4457,243.9348,243.306,243.7152,5681.0
2025-03-06 14:40:00,244.08,245.45,243.85,245.45,10109.0,243.6154,244.9828,243.3859,244.9828,10109.0
2025-03-06 14:50:00,245.45,246.04,244.17,244.39,16818.0,244.9828,245.5717,243.7053,243.9248,16818.0
2025-03-06 15:00:00,244.17,244.75,244.1,244.55,10637.0,243.7053,244.2841,243.6354,244.0845,10637.0
2025-03-06 15:10:00,244.83,244.98,244.3,244.92,16258.0,244.364,244.5137,243.835,244.4538,16258.0
2025-03-06 15:20:00,244.8,245.28,244.14,245.28,17078.0,244.3341,244.8131,243.6753,244.8131,17078.0
2025-03-06 15:30:00,245.39,246.36,245.26,245.58,49471.0,244.9229,245.8911,244.7932,245.1126,49471.0
2025-03-06 15:40:00,245.59,245.78,244.88,245.75,48016.0,245.1225,245.3122,244.4139,245.2822,48016.0
2025-03-06 15:50:00,245.79,246.38,245.5,245.82,115119.0,245.3222,245.911,245.0327,245.3521,115119.0
2025-03-07 09:30:00,245.6,247.51,245.58,246.98,16156.0,245.1325,247.0389,245.1126,246.5099,16156.0
2025-03-07 09:40:00,246.99,249.01,246.65,249.01,5583.0,246.5199,248.536,246.1805,248.536,5583.0
2025-03-07 09:50:00,249.23,250.15,249.03,249.76,3620.0,248.7556,249.6739,248.556,249.2846,3620.0
2025-03-07 10:00:00,249.76,250.25,249.23,249.93,22587.0,249.2846,249.7737,248.7556,249.4543,22587.0
2025-03-07 10:10:00,249.93,249.93,249.16,249.86,23085.0,249.4543,249.4543,248.6858,249.3844,23085.0
2025-03-07 10:20:00,249.86,251.0,249.69,250.73,9949.0,249.3844,250.5223,249.2147,250.2528,9949.0
2025-03-07 10:30:00,250.42,250.45,249.46,249.56,20636.0,249.9434,249.9733,248.9852,249.085,20636.0
2025-03-07 10:40:00,249.56,251.77,249.47,251.26,16035.0,249.085,251.2908,248.9952,250.7818,16035.0
2025-03-07 10:50:00,251.58,251.58,250.11,250.11,16556.0,251.1011,251.1011,249.6339,249.6339,16556.0
2025-03-07 11:00:00,250.25,250.7,250.05,250.44,9617.0,249.7737,250.2228,249.5741,249.9633,9617.0
2025-03-07 11:10:00,250.44,250.55,249.99,250.33,9885.0,249.9633,250.0731,249.5142,249.8535,9885.0
2025-03-07 11:20:00,250.38,250.58,249.57,249.77,17858.0,249.9034,250.103,249.095,249.2946,17858.0
2025-03-07 11:30:00,249.76,250.56,249.61,250.53,12937.0,249.2846,250.0831,249.1349,250.0531,12937.0
2025-03-07 11:40:00,250.44,250.61,250.03,250.22,12966.0,249.9633,250.133,249.5541,249.7437,12966.0
2025-03-07 11:50:00,250.29,250.38,248.75,249.14,29765.0,249.8136,249.9034,248.2765,248.6658,29765.0
2025-03-07 12:00:00,249.24,249.54,248.66,249.03,16187.0,248.7656,249.065,248.1867,248.556,16187.0
2025-03-07 12:10:00,249.02,249.71,249.01,249.3,13431.0,248.546,249.2347,248.536,248.8255,13431.0
2025-03-07 12:20:00,249.34,250.71,249.12,250.23,37294.0,248.8654,250.2328,248.6458,249.7537,37294.0
2025-03-07 12:30:00,249.93,251.93,249.9,251.59,18481.0,249.4543,251.4505,249.4243,251.1111,18481.0
2025-03-07 12:40:00,251.58,252.51,251.33,252.24,7248.0,251.1011,252.0294,250.8516,251.7599,7248.0
2025-03-07 12:50:00,252.42,252.9,251.63,251.69,9578.0,251.9395,252.4186,251.1511,251.2109,9578.0
2025-03-07 13:00:00,251.86,253.33,251.77,252.81,18418.0,251.3806,252.8478,251.2908,252.3288,18418.0
2025-03-07 13:10:00,252.81,253.19,252.5,252.93,10211.0,252.3288,252.7081,252.0194,252.4486,10211.0
2025-03-07 13:20:00,252.92,253.14,252.38,252.49,9207.0,252.4386,252.6582,251.8996,252.0094,9207.0
2025-03-07 13:30:00,252.46,253.34,252.07,253.04,8717.0,251.9795,252.8578,251.5902,252.5584,8717.0
2025-03-07 13:40:00,253.04,253.42,252.51,252.87,9538.0,252.5584,252.9376,252.0294,252.3887,9538.0
2025-03-07 13:50:00,252.86,253.01,252.42,252.86,9261.0,252.3787,252.5284,251.9395,252.3787,9261.0
2025-03-07 14:00:00,252.84,253.34,252.42,252.69,13777.0,252.3587,252.8578,251.9395,252.209,13777.0
2025-03-07 14:10:00,252.72,253.04,252.65,252.65,5801.0,252.239,252.5584,252.1691,252.1691,5801.0
2025-03-07 14:20:00,253.06,253.52,253.06,253.48,7159.0,252.5783,253.0375,252.5783,252.9975,7159.0
2025-03-07 14:30:00,253.16,254.07,253.16,253.88,12638.0,252.6781,253.5864,252.6781,253.3968,12638.0
2025-03-07 14:40:00,253.98,254.07,253.08,253.09,9706.0,253.4966,253.5864,252.5983,252.6083,9706.0
2025-03-07 14:50:00,253.18,253.6,252.83,253.04,7955.0,252.6981,253.1173,252.3488,252.5584,7955.0
2025-03-07 15:00:00,253.16,253.9,252.91,253.74,7341.0,252.6781,253.4167,252.4286,253.257,7341.0
2025-03-07 15:10:00,253.49,254.55,253.49,254.42,11527.0,253.0075,254.0655,253.0075,253.9357,11527.0
2025-03-07 15:20:00,254.3,254.49,253.8,254.49,13345.0,253.816,254.0056,253.3169,254.0056,13345.0
2025-03-07 15:30:00,254.49,254.62,253.46,253.73,24033.0,254.0056,254.1354,252.9776,253.2471,24033.0
2025-03-07 15:40:00,253.57,254.31,253.23,254.31,23180.0,253.0874,253.826,252.748,253.826,23180.0
2025-03-07 15:50:00,254.16,255.05,253.72,254.7,151182.0,253.6762,254.5645,253.2371,254.2152,151182.0
2025-03-10 09:30:00,251.77,254.95,251.42,254.31,19478.0,251.2908,254.4647,250.9415,253.826,19478.0
2025-03-10 09:40:00,254.77,256.8,254.46,256.13,13901.0,254.2851,256.3112,253.9757,255.6425,13901.0
2025-03-10 09:50:00,256.25,258.06,255.88,257.67,29496.0,255.7623,257.5688,255.393,257.1796,29496.0
2025-03-10 10:00:00,257.43,258.39,257.04,257.04,36852.0,256.94,257.8982,256.5508,256.5508,36852.0
2025-03-10 10:10:00,257.2,259.02,257.04,257.16,30653.0,256.7104,258.527,256.5508,256.6705,30653.0
2025-03-10 10:20:00,257.21,259.44,256.76,259.21,20536.0,256.7204,258.9462,256.2713,258.7166,20536.0
2025-03-10 10:30:00,259.22,259.24,257.73,258.61,15442.0,258.7266,258.7466,257.2394,258.1178,15442.0
2025-03-10 10:40:00,258.33,259.13,257.68,258.74,22235.0,257.8383,258.6368,257.1895,258.2475,22235.0
2025-03-10 10:50:00,258.56,260.0,257.8,259.84,17316.0,258.0679,259.5051,257.3093,259.3454,17316.0
2025-03-10 11:00:00,260.04,260.53,258.75,259.29,21061.0,259.545,260.0341,258.2575,258.7965,21061.0
2025-03-10 11:10:00,259.43,260.11,258.23,258.39,11068.0,258.9362,259.6149,257.7385,257.8982,11068.0
2025-03-10 11:20:00,258.56,258.71,257.14,257.15,6713.0,258.0679,258.2176,256.6506,256.6605,6713.0
2025-03-10 11:30:00,256.91,257.07,255.45,255.66,8656.0,256.421,256.5807,254.9638,255.1734,8656.0
2025-03-10 11:40:00,255.43,256.4,254.57,256.11,9821.0,254.9438,255.912,254.0855,255.6225,9821.0
2025-03-10 11:50:00,256.14,256.32,255.21,255.4,14269.0,255.6525,255.8321,254.7242,254.9139,14269.0
2025-03-10 12:00:00,255.83,256.26,255.05,255.19,6878.0,255.3431,255.7722,254.5645,254.7043,6878.0
2025-03-10 12:10:00,255.69,255.69,254.01,254.34,12501.0,255.2033,255.2033,253.5265,253.8559,12501.0
2025-03-10 12:20:00,254.42,254.76,253.72,254.59,11496.0,253.9357,254.2751,253.2371,254.1054,11496.0
2025-03-10 12:30:00,254.54,255.8,254.53,254.85,5757.0,254.0555,255.3131,254.0455,254.3649,5757.0
2025-03-10 12:40:00,255.05,255.77,254.85,255.07,5640.0,254.5645,255.2832,254.3649,254.5845,5640.0
2025-03-10 12:50:00,254.91,255.54,254.8,255.09,4051.0,254.4248,255.0536,254.315,254.6045,4051.0
2025-03-10 13:00:00,254.77,254.98,253.98,253.99,5197.0,254.2851,254.4947,253.4966,253.5066,5197.0
2025-03-10 13:10:00,254.03,254.56,253.76,254.33,9738.0,253.5465,254.0755,253.277,253.8459,9738.0
2025-03-10 13:20:00,254.3,254.74,254.08,254.41,5908.0,253.816,254.2551,253.5964,253.9258,5908.0
2025-03-10 13:30:00,254.38,254.38,252.88,252.88,12145.0,253.8958,253.8958,252.3987,252.3987,12145.0
2025-03-10 13:40:00,252.91,253.29,252.33,252.65,8721.0,252.4286,252.8079,251.8497,252.1691,8721.0
2025-03-10 13:50:00,252.55,253.08,252.16,252.3,7724.0,252.0693,252.5983,251.68,251.8198,7724.0
2025-03-10 14:00:00,252.5,252.63,251.61,251.84,10744.0,252.0194,252.1491,251.1311,251.3607,10744.0
2025-03-10 14:10:00,252.06,252.59,251.83,252.51,7956.0,251.5802,252.1092,251.3507,252.0294,7956.0
2025-03-10 14:20:00,252.51,252.56,251.94,252.43,13453.0,252.0294,252.0793,251.4605,251.9495,13453.0
2025-03-10 14:30:00,252.41,252.61,251.96,252.16,9741.0,251.9296,252.1292,251.4804,251.68,9741.0
2025-03-10 14:40:00,252.17,252.26,251.5,251.84,6791.0,251.69,251.7799,251.0213,251.3607,6791.0
2025-03-10 14:50:00,251.83,251.84,249.58,249.91,16845.0,251.3507,251.3607,249.105,249.4343,16845.0
2025-03-10 15:00:00,250.33,250.33,249.0,249.18,13921.0,249.8535,249.8535,248.5261,248.7057,13921.0
2025-03-10 15:10:00,249.52,250.69,249.07,250.16,17032.0,249.0451,250.2128,248.5959,249.6838,17032.0
2025-03-10 15:20:00,250.15,251.57,249.81,251.21,34443.0,249.6739,251.0912,249.3345,250.7319,34443.0
2025-03-10 15:30:00,251.35,251.73,249.49,250.14,27768.0,250.8716,251.2509,249.0151,249.6639,27768.0
2025-03-10 15:40:00,250.34,250.48,248.95,249.54,50761.0,249.8635,250.0032,248.4762,249.065,50761.0
2025-03-10 15:50:00,249.48,250.4,249.38,250.11,232897.0,249.0051,249.9234,248.9053,249.6339,232897.0
2025-03-11 09:30:00,250.26,250.77,245.31,245.66,12701.0,249.7837,250.2927,244.8431,245.1924,12701.0
2025-03-11 09:40:00,246.33,249.34,245.74,247.41,13021.0,245.8611,248.8654,245.2723,246.9391,13021.0
2025-03-11 09:50:00,246.93,247.48,244.13,245.3,10517.0,246.46,247.009,243.6653,244.8331,10517.0
2025-03-11 10:00:00,245.24,246.52,244.05,245.48,25572.0,244.7732,246.0508,243.5855,245.0128,25572.0
2025-03-11 10:10:00,245.26,245.34,243.75,244.6,23938.0,244.7932,244.873,243.2861,244.1344,23938.0
2025-03-11 10:20:00,244.31,244.53,243.6,243.81,13059.0,243.845,244.0646,243.1363,243.3459,13059.0
2025-03-11 10:30:00,244.03,244.74,243.35,243.86,19084.0,243.5655,244.2742,242.8868,243.3958,19084.0
2025-03-11 10:40:00,243.5,244.16,243.15,243.52,9892.0,243.0365,243.6953,242.6872,243.0565,9892.0
2025-03-11 10:50:00,243.68,244.19,243.36,243.36,21255.0,243.2162,243.7252,242.8968,242.8968,21255.0
2025-03-11 11:00:00,243.36,244.69,243.02,244.69,18120.0,242.8968,244.2243,242.5574,244.2243,18120.0
2025-03-11 11:10:00,244.46,245.25,244.27,245.01,21248.0,243.9947,244.7832,243.8051,244.5437,21248.0
2025-03-11 11:20:00,245.01,245.11,243.95,244.11,18001.0,244.5437,244.6435,243.4857,243.6454,18001.0
2025-03-11 11:30:00,244.11,244.63,243.95,244.18,20584.0,243.6454,244.1644,243.4857,243.7152,20584.0
2025-03-11 11:40:00,244.57,245.21,244.2,244.81,9068.0,244.1045,244.7433,243.7352,244.344,9068.0
2025-03-11 11:50:00,245.0,245.55,244.51,244.69,16020.0,244.5337,245.0826,244.0446,244.2243,16020.0
2025-03-11 12:00:00,244.69,244.69,243.41,243.63,5200.0,244.2243,244.2243,242.9467,243.1663,5200.0
2025-03-11 12:10:00,243.73,243.73,242.87,243.11,2756.0,243.2661,243.2661,242.4077,242.6473,2756.0
2025-03-11 12:20:00,243.14,243.67,243.1,243.67,8707.0,242.6772,243.2062,242.6373,243.2062,8707.0
2025-03-11 12:30:00,243.64,244.7,243.64,244.7,3185.0,243.1763,244.2342,243.1763,244.2342,3185.0
2025-03-11 12:40:00,244.5,244.76,243.82,243.82,2959.0,244.0346,244.2941,243.3559,243.3559,2959.0
2025-03-11 12:50:00,243.84,243.85,242.51,242.58,2095.0,243.3759,243.3859,242.0484,242.1183,2095.0
2025-03-11 13:00:00,242.68,242.8,241.95,242.35,4255.0,242.2181,242.3379,241.4895,241.8887,4255.0
2025-03-11 13:10:00,242.42,242.49,241.73,242.14,7698.0,241.9586,242.0284,241.2699,241.6791,7698.0
2025-03-11 13:20:00,242.01,242.01,241.27,241.46,5634.0,241.5494,241.5494,240.8108,241.0004,5634.0
2025-03-11 13:30:00,241.46,241.78,240.88,241.08,7753.0,241.0004,241.3198,240.4215,240.6211,7753.0
2025-03-11 13:40:00,240.89,241.65,240.89,241.63,4295.0,240.4315,241.19,240.4315,241.1701,4295.0
2025-03-11 13:50:00,241.32,242.28,241.07,241.88,5018.0,240.8607,241.8188,240.6112,241.4196,5018.0
2025-03-11 14:00:00,241.62,243.08,241.62,242.39,3701.0,241.1601,242.6173,241.1601,241.9286,3701.0
2025-03-11 14:10:00,242.93,243.0,242.53,243.0,4100.0,242.4676,242.5375,242.0684,242.5375,4100.0
2025-03-11 14:20:00,243.19,243.83,243.19,243.64,6621.0,242.7271,243.3659,242.7271,243.1763,6621.0
2025-03-11 14:30:00,243.63,243.9,242.32,242.91,9405.0,243.1663,243.4358,241.8588,242.4476,9405.0
2025-03-11 14:40:00,242.91,244.08,242.91,243.79,9301.0,242.4476,243.6154,242.4476,243.326,9301.0
2025-03-11 14:50:00,244.05,244.66,243.72,243.72,7778.0,243.5855,244.1943,243.2561,243.2561,7778.0
2025-03-11 15:00:00,243.72,244.17,242.99,243.36,13682.0,243.2561,243.7053,242.5275,242.8968,13682.0
2025-03-11 15:10:00,243.49,243.49,241.64,241.74,8751.0,243.0265,243.0265,241.1801,241.2799,8751.0
2025-03-11 15:20:00,241.61,242.31,241.56,241.87,13126.0,241.1501,241.8488,241.1002,241.4096,13126.0
2025-03-11 15:30:00,241.68,242.29,241.46,241.62,13537.0,241.22,241.8288,241.0004,241.1601,13537.0
2025-03-11 15:40:00,241.4,241.56,240.76,241.56,21540.0,240.9405,241.1002,240.3017,241.1002,21540.0
2025-03-11 15:50:00,241.49,241.52,239.32,239.61,114152.0,241.0304,241.0603,238.8645,239.1539,114152.0
2025-03-12 09:30:00,239.1,239.1,234.31,234.77,26907.0,238.6449,238.6449,233.864,234.3231,26907.0
2025-03-12 09:40:00,235.16,236.0,233.75,234.18,29096.0,234.7124,235.5508,233.3051,233.7343,29096.0
2025-03-12 09:50:00,234.08,234.35,231.4,232.58,33395.0,233.6345,233.9039,230.9596,232.1373,33395.0
2025-03-12 10:00:00,232.86,233.93,232.59,232.88,13555.0,232.4168,233.4847,232.1473,232.4367,13555.0
2025-03-12 10:10:00,233.01,233.47,232.16,233.41,43535.0,232.5665,233.0256,231.7181,232.9657,43535.0
2025-03-12 10:20:00,233.62,235.08,233.45,235.08,14778.0,233.1753,234.6326,233.0057,234.6326,14778.0
2025-03-12 10:30:00,234.86,235.61,234.58,235.1,15350.0,234.413,235.1615,234.1335,234.6525,15350.0
2025-03-12 10:40:00,235.19,235.24,234.53,234.7,13614.0,234.7423,234.7922,234.0836,234.2533,13614.0
2025-03-12 10:50:00,234.55,235.69,234.54,235.13,22065.0,234.1036,235.2414,234.0936,234.6825,22065.0
2025-03-12 11:00:00,235.11,237.04,235.1,236.6,28370.0,234.6625,236.5888,234.6525,236.1497,28370.0
2025-03-12 11:10:00,236.61,236.69,235.83,236.38,16444.0,236.1596,236.2395,235.3811,235.9301,16444.0
2025-03-12 11:20:00,236.43,237.03,235.97,237.03,9855.0,235.98,236.5788,235.5209,236.5788,9855.0
2025-03-12 11:30:00,236.78,237.64,236.78,237.35,3355.0,236.3293,237.1877,236.3293,236.8982,3355.0
2025-03-12 11:40:00,237.37,238.66,237.37,238.29,11491.0,236.9182,238.2057,236.9182,237.8364,11491.0
2025-03-12 11:50:00,238.4,239.27,238.14,239.11,15482.0,237.9462,238.8146,237.6867,238.6549,15482.0
2025-03-12 12:00:00,239.13,239.18,238.58,239.07,19065.0,238.6748,238.7247,238.1259,238.615,19065.0
2025-03-12 12:10:00,239.13,239.52,238.89,239.2,15163.0,238.6748,239.0641,238.4353,238.7447,15163.0
2025-03-12 12:20:00,239.22,239.7,238.77,239.23,13447.0,238.7647,239.2438,238.3155,238.7747,13447.0
2025-03-12 12:30:00,239.73,240.44,239.73,240.28,3691.0,239.2737,239.9824,239.2737,239.8227,3691.0
2025-03-12 12:40:00,240.01,240.27,239.52,240.27,20004.0,239.5532,239.8127,239.0641,239.8127,20004.0
2025-03-12 12:50:00,240.31,240.31,239.28,239.28,15182.0,239.8526,239.8526,238.8246,238.8246,15182.0
2025-03-12 13:00:00,239.25,239.7,239.02,239.7,9502.0,238.7946,239.2438,238.5651,239.2438,9502.0
2025-03-12 13:10:00,239.6,240.2,239.47,239.69,17510.0,239.1439,239.7428,239.0142,239.2338,17510.0
2025-03-12 13:20:00,239.68,240.6,239.4,240.59,13240.0,239.2238,240.142,238.9443,240.1321,13240.0
2025-03-12 13:30:00,240.59,240.71,240.02,240.02,10941.0,240.1321,240.2518,239.5631,239.5631,10941.0
2025-03-12 13:40:00,240.02,240.24,239.7,239.82,11082.0,239.5631,239.7827,239.2438,239.3635,11082.0
2025-03-12 13:50:00,239.79,239.81,238.73,238.73,34256.0,239.3336,239.3535,238.2756,238.2756,34256.0
2025-03-12 14:00:00,238.59,238.92,238.25,238.48,16345.0,238.1359,238.4652,237.7965,238.0261,16345.0
2025-03-12 14:10:00,238.53,239.34,238.42,239.33,7447.0,238.076,238.8844,237.9662,238.8745,7447.0
2025-03-12 14:20:00,239.47,239.62,239.0,239.48,10032.0,239.0142,239.1639,238.5451,239.0242,10032.0
2025-03-12 14:30:00,239.62,239.67,239.26,239.38,11273.0,239.1639,239.2138,238.8046,238.9244,11273.0
2025-03-12 14:40:00,239.39,239.78,239.21,239.62,61709.0,238.9343,239.3236,238.7547,239.1639,61709.0
2025-03-12 14:50:00,239.45,239.81,239.32,239.59,15485.0,238.9942,239.3535,238.8645,239.134,15485.0
2025-03-12 15:00:00,239.58,240.41,239.18,240.31,17101.0,239.124,239.9524,238.7247,239.8526,17101.0
2025-03-12 15:10:00,240.31,240.48,239.93,240.3,17533.0,239.8526,240.0223,239.4733,239.8426,17533.0
2025-03-12 15:20:00,240.26,240.26,239.63,239.84,16438.0,239.8027,239.8027,239.1739,239.3835,16438.0
2025-03-12 15:30:00,240.13,240.27,238.95,239.59,20591.0,239.6729,239.8127,238.4952,239.134,20591.0
2025-03-12 15:40:00,239.7,240.16,239.33,239.94,26730.0,239.2438,239.7029,238.8745,239.4833,26730.0
2025-03-12 15:50:00,239.95,240.14,239.13,239.38,103468.0,239.4933,239.6829,238.6748,238.9244,103468.0
2025-03-13 09:30:00,235.93,237.35,235.93,236.5,17674.0,235.4809,236.8982,235.4809,236.0498,17674.0
2025-03-13 09:40:00,236.39,237.3,236.14,236.2,12199.0,235.9401,236.8483,235.6905,235.7504,12199.0
2025-03-13 09:50:00,236.2,236.2,234.89,234.96,13902.0,235.7504,235.7504,234.4429,234.5128,13902.0
2025-03-13 10:00:00,235.2,236.02,234.45,235.95,55736.0,234.7523,235.5708,234.0038,235.5009,55736.0
2025-03-13 10:10:00,236.19,236.77,235.97,236.42,10787.0,235.7404,236.3193,235.5209,235.97,10787.0
2025-03-13 10:20:00,236.42,236.51,235.07,235.07,9278.0,235.97,236.0598,234.6226,234.6226,9278.0
2025-03-13 10:30:00,235.06,235.5,234.61,234.79,7883.0,234.6126,235.0518,234.1634,234.3431,7883.0
2025-03-13 10:40:00,234.54,235.04,234.45,234.5,5642.0,234.0936,234.5926,234.0038,234.0537,5642.0
2025-03-13 10:50:00,234.58,235.37,234.57,235.29,11904.0,234.1335,234.922,234.1235,234.8422,11904.0
2025-03-13 11:00:00,235.46,236.39,235.39,235.39,7748.0,235.0118,235.9401,234.942,234.942,7748.0
2025-03-13 11:10:00,235.51,235.75,235.23,235.75,4267.0,235.0617,235.3013,234.7823,235.3013,4267.0
2025-03-13 11:20:00,235.67,235.71,235.17,235.21,4671.0,235.2214,235.2614,234.7224,234.7623,4671.0
2025-03-13 11:30:00,235.47,235.48,234.29,234.64,14491.0,235.0218,235.0318,233.8441,234.1934,14491.0
2025-03-13 11:40:00,234.63,235.65,234.42,235.19,6188.0,234.1834,235.2015,233.9738,234.7423,6188.0
2025-03-13 11:50:00,235.16,235.72,234.78,235.47,8350.0,234.7124,235.2713,234.3331,235.0218,8350.0
2025-03-13 12:00:00,235.47,235.75,235.2,235.42,5931.0,235.0218,235.3013,234.7523,234.9719,5931.0
2025-03-13 12:10:00,235.66,235.69,235.03,235.33,8751.0,235.2114,235.2414,234.5826,234.8821,8751.0
2025-03-13 12:20:00,235.33,235.64,235.15,235.64,11385.0,234.8821,235.1915,234.7024,235.1915,11385.0
2025-03-13 12:30:00,235.62,236.34,235.55,236.34,15362.0,235.1715,235.8902,235.1017,235.8902,15362.0
2025-03-13 12:40:00,236.32,236.48,235.53,235.77,13663.0,235.8702,236.0299,235.0817,235.3212,13663.0
2025-03-13 12:50:00,235.76,236.12,235.71,236.06,4500.0,235.3113,235.6706,235.2614,235.6107,4500.0
2025-03-13 13:00:00,236.17,236.28,235.74,235.85,6069.0,235.7205,235.8303,235.2913,235.4011,6069.0
2025-03-13 13:10:00,235.66,235.7,234.91,234.94,4053.0,235.2114,235.2514,234.4629,234.4928,4053.0
2025-03-13 13:20:00,234.89,235.22,234.72,234.92,4363.0,234.4429,234.7723,234.2732,234.4729,4363.0
2025-03-13 13:30:00,234.99,234.99,234.19,234.26,9268.0,234.5427,234.5427,233.7442,233.8141,9268.0
2025-03-13 13:40:00,234.27,234.38,233.92,234.0,8607.0,233.8241,233.9339,233.4748,233.5546,8607.0
2025-03-13 13:50:00,234.19,234.42,233.95,234.04,2969.0,233.7442,233.9738,233.5047,233.5945,2969.0
2025-03-13 14:00:00,234.13,234.98,234.13,234.93,2300.0,233.6844,234.5327,233.6844,234.4828,2300.0
2025-03-13 14:10:00,234.86,235.33,234.51,234.73,5710.0,234.413,234.8821,234.0636,234.2832,5710.0
2025-03-13 14:20:00,234.75,235.43,234.56,234.98,8349.0,234.3032,234.9819,234.1135,234.5327,8349.0
2025-03-13 14:30:00,234.98,235.66,234.97,235.61,4531.0,234.5327,235.2114,234.5228,235.1615,4531.0
2025-03-13 14:40:00,235.61,236.02,235.41,236.0,6374.0,235.1615,235.5708,234.9619,235.5508,6374.0
2025-03-13 14:50:00,236.1,236.2,235.62,236.14,11165.0,235.6506,235.7504,235.1715,235.6905,11165.0
2025-03-13 15:00:00,236.28,236.36,235.71,235.74,8802.0,235.8303,235.9101,235.2614,235.2913,8802.0
2025-03-13 15:10:00,235.71,236.59,235.69,236.48,4414.0,235.2614,236.1397,235.2414,236.0299,4414.0
2025-03-13 15:20:00,236.44,236.5,235.83,236.14,8435.0,235.99,236.0498,235.3811,235.6905,8435.0
2025-03-13 15:30:00,236.26,236.43,236.04,236.37,15256.0,235.8103,235.98,235.5907,235.9201,15256.0
2025-03-13 15:40:00,236.43,237.12,236.36,236.95,15345.0,235.98,236.6687,235.9101,236.499,15345.0
2025-03-13 15:50:00,237.03,237.45,236.57,236.75,106792.0,236.5788,236.998,236.1197,236.2994,106792.0
2025-03-14 09:30:00,236.51,237.37,235.44,236.57,8908.0,236.0598,236.9182,234.9919,236.1197,8908.0
2025-03-14 09:40:00,236.49,238.34,236.49,237.76,10176.0,236.0399,237.8863,236.0399,237.3075,10176.0
2025-03-14 09:50:00,237.76,238.25,237.44,237.51,3644.0,237.3075,237.7965,236.9881,237.0579,3644.0
2025-03-14 10:00:00,237.08,237.4,235.52,236.77,16072.0,236.6287,236.9481,235.0717,236.3193,16072.0
2025-03-14 10:10:00,236.93,236.93,235.58,235.58,2383.0,236.479,236.479,235.1316,235.1316,2383.0
2025-03-14 10:20:00,235.16,235.81,235.01,235.63,5407.0,234.7124,235.3612,234.5627,235.1815,5407.0
2025-03-14 10:30:00,235.83,236.11,235.57,236.11,7969.0,235.3811,235.6606,235.1216,235.6606,7969.0
2025-03-14 10:40:00,236.31,236.64,236.15,236.26,5991.0,235.8602,236.1896,235.7005,235.8103,5991.0
2025-03-14 10:50:00,236.46,236.69,236.07,236.65,6149.0,236.0099,236.2395,235.6207,236.1996,6149.0
2025-03-14 11:00:00,236.94,237.7,236.64,237.38,11249.0,236.489,237.2476,236.1896,236.9282,11249.0
2025-03-14 11:10:00,237.43,237.66,237.14,237.36,15261.0,236.9781,237.2076,236.6886,236.9082,15261.0
2025-03-14 11:20:00,237.34,237.7,237.19,237.36,12748.0,236.8883,237.2476,236.7385,236.9082,12748.0
2025-03-14 11:30:00,237.36,238.05,237.33,237.64,9009.0,236.9082,237.5969,236.8783,237.1877,9009.0
2025-03-14 11:40:00,237.63,237.96,237.48,237.65,3992.0,237.1777,237.5071,237.028,237.1977,3992.0
2025-03-14 11:50:00,237.48,237.77,237.26,237.44,8655.0,237.028,237.3174,236.8084,236.9881,8655.0
2025-03-14 12:00:00,237.44,237.67,236.71,236.97,7809.0,236.9881,237.2176,236.2594,236.519,7809.0
2025-03-14 12:10:00,236.97,237.23,236.26,236.26,13438.0,236.519,236.7785,235.8103,235.8103,13438.0
2025-03-14 12:20:00,236.61,237.21,236.29,236.55,4848.0,236.1596,236.7585,235.8402,236.0998,4848.0
2025-03-14 12:30:00,236.38,237.34,236.38,237.16,15324.0,235.9301,236.8883,235.9301,236.7086,15324.0
2025-03-14 12:40:00,237.0,237.21,236.8,237.15,5364.0,236.5489,236.7585,236.3493,236.6986,5364.0
2025-03-14 12:50:00,237.21,237.9,236.9,237.32,70092.0,236.7585,237.4472,236.4491,236.8683,70092.0
2025-03-14 13:00:00,237.42,237.67,237.02,237.54,16447.0,236.9681,237.2176,236.5689,237.0879,16447.0
2025-03-14 13:10:00,237.4,237.65,237.11,237.14,13015.0,236.9481,237.1977,236.6587,236.6886,13015.0
2025-03-14 13:20:00,237.08,237.21,236.91,236.91,9000.0,236.6287,236.7585,236.4591,236.4591,9000.0
2025-03-14 13:30:00,236.97,237.07,236.66,236.96,6987.0,236.519,236.6188,236.2095,236.509,6987.0
2025-03-14 13:40:00,236.96,236.98,236.66,236.66,3772.0,236.509,236.5289,236.2095,236.2095,3772.0
2025-03-14 13:50:00,236.82,236.93,236.55,236.55,3149.0,236.3692,236.479,236.0998,236.0998,3149.0
2025-03-14 14:00:00,236.68,237.56,236.65,237.44,17358.0,236.2295,237.1078,236.1996,236.9881,17358.0
2025-03-14 14:10:00,237.44,237.55,237.05,237.29,50197.0,236.9881,237.0979,236.5988,236.8383,50197.0
2025-03-14 14:20:00,237.41,237.98,237.28,237.29,7690.0,236.9581,237.527,236.8284,236.8383,7690.0
2025-03-14 14:30:00,237.27,237.57,237.25,237.25,6392.0,236.8184,237.1178,236.7984,236.7984,6392.0
2025-03-14 14:40:00,237.36,237.55,237.27,237.41,9456.0,236.9082,237.0979,236.8184,236.9581,9456.0
2025-03-14 14:50:00,237.48,237.77,237.15,237.31,4812.0,237.028,237.3174,236.6986,236.8583,4812.0
2025-03-14 15:00:00,237.31,237.48,236.99,237.04,12421.0,236.8583,237.028,236.5389,236.5888,12421.0
2025-03-14 15:10:00,237.0,237.11,236.86,236.89,11147.0,236.5489,236.6587,236.4092,236.4391,11147.0
2025-03-14 15:20:00,236.99,237.52,236.84,236.85,46103.0,236.5389,237.0679,236.3892,236.3992,46103.0
2025-03-14 15:30:00,236.86,236.89,236.0,236.28,8483.0,236.4092,236.4391,235.5508,235.8303,8483.0
2025-03-14 15:40:00,236.13,236.37,235.96,236.26,13342.0,235.6806,235.9201,235.5109,235.8103,13342.0
2025-03-14 15:50:00,236.36,236.45,235.58,235.86,102045.0,235.9101,235.9999,235.1316,235.4111,102045.0
2025-03-17 09:30:00,237.83,240.33,237.56,239.03,26617.0,237.3773,239.8726,237.1078,238.575,26617.0
2025-03-17 09:40:00,239.04,239.11,237.98,238.35,31553.0,238.585,238.6549,237.527,237.8963,31553.0
2025-03-17 09:50:00,238.55,239.0,237.66,237.66,9832.0,238.0959,238.5451,237.2076,237.2076,9832.0
2025-03-17 10:00:00,237.81,238.31,237.4,238.29,16574.0,237.3574,237.8564,236.9481,237.8364,16574.0
2025-03-17 10:10:00,238.52,239.35,238.17,239.31,7497.0,238.066,238.8944,237.7167,238.8545,7497.0
2025-03-17 10:20:00,239.38,239.74,239.15,239.74,5487.0,238.9244,239.2837,238.6948,239.2837,5487.0
2025-03-17 10:30:00,239.53,240.15,239.47,240.15,16811.0,239.0741,239.6929,239.0142,239.6929,16811.0
2025-03-17 10:40:00,240.09,240.13,239.59,239.74,14503.0,239.633,239.6729,239.134,239.2837,14503.0
2025-03-17 10:50:00,239.75,239.75,239.12,239.42,6266.0,239.2937,239.2937,238.6649,238.9643,6266.0
2025-03-17 11:00:00,239.69,239.79,239.38,239.43,5866.0,239.2338,239.3336,238.9244,238.9743,5866.0
2025-03-17 11:10:00,239.62,239.92,239.34,239.74,10243.0,239.1639,239.4633,238.8844,239.2837,10243.0
2025-03-17 11:20:00,239.87,240.06,239.51,239.51,3634.0,239.4134,239.6031,239.0541,239.0541,3634.0
2025-03-17 11:30:00,239.73,239.73,238.8,239.17,4670.0,239.2737,239.2737,238.3455,238.7148,4670.0
2025-03-17 11:40:00,238.88,239.2,238.8,238.92,3206.0,238.4253,238.7447,238.3455,238.4652,3206.0
2025-03-17 11:50:00,239.18,239.67,239.18,239.46,5011.0,238.7247,239.2138,238.7247,239.0042,5011.0
2025-03-17 12:00:00,239.24,240.0,239.21,239.91,4300.0,238.7846,239.5432,238.7547,239.4534,4300.0
2025-03-17 12:10:00,239.91,239.93,239.16,239.17,1712.0,239.4534,239.4733,238.7048,238.7148,1712.0
2025-03-17 12:20:00,239.07,239.15,239.0,239.01,1800.0,238.615,238.6948,238.5451,238.5551,1800.0
2025-03-17 12:30:00,239.14,239.4,239.04,239.17,8673.0,238.6848,238.9443,238.585,238.7148,8673.0
2025-03-17 12:40:00,239.11,239.18,238.5,239.15,7591.0,238.6549,238.7247,238.046,238.6948,7591.0
2025-03-17 12:50:00,239.23,239.54,239.23,239.51,3224.0,238.7747,239.0841,238.7747,239.0541,3224.0
2025-03-17 13:00:00,239.5,239.52,239.06,239.06,2735.0,239.0441,239.0641,238.605,238.605,2735.0
2025-03-17 13:10:00,239.36,239.62,239.33,239.42,3252.0,238.9044,239.1639,238.8745,238.9643,3252.0
2025-03-17 13:20:00,239.37,239.7,239.23,239.54,4081.0,238.9144,239.2438,238.7747,239.0841,4081.0
2025-03-17 13:30:00,239.58,240.1,239.38,239.73,6130.0,239.124,239.643,238.9244,239.2737,6130.0
2025-03-17 13:40:00,239.82,240.15,239.64,239.81,12015.0,239.3635,239.6929,239.1839,239.3535,12015.0
2025-03-17 13:50:00,239.97,240.39,239.94,240.0,9657.0,239.5132,239.9324,239.4833,239.5432,9657.0
2025-03-17 14:00:00,240.18,240.58,240.14,240.54,25338.0,239.7228,240.1221,239.6829,240.0822,25338.0
2025-03-17 14:10:00,240.53,240.98,240.51,240.98,5146.0,240.0722,240.5213,240.0522,240.5213,5146.0
2025-03-17 14:20:00,240.97,241.26,240.75,241.06,4135.0,240.5113,240.8008,240.2918,240.6012,4135.0
2025-03-17 14:30:00,241.04,241.53,240.91,241.49,3584.0,240.5812,241.0703,240.4515,241.0304,3584.0
2025-03-17 14:40:00,241.57,241.57,241.26,241.33,3530.0,241.1102,241.1102,240.8008,240.8707,3530.0
2025-03-17 14:50:00,241.35,241.63,241.14,241.17,9766.0,240.8906,241.1701,240.681,240.711,9766.0
2025-03-17 15:00:00,240.94,241.03,240.73,240.73,3485.0,240.4814,240.5712,240.2718,240.2718,3485.0
2025-03-17 15:10:00,240.63,240.67,240.27,240.55,3549.0,240.172,240.2119,239.8127,240.0921,3549.0
2025-03-17 15:20:00,240.68,240.93,240.62,240.93,1652.0,240.2219,240.4714,240.162,240.4714,1652.0
2025-03-17 15:30:00,241.0,241.02,240.36,240.49,10542.0,240.5413,240.5612,239.9025,240.0323,10542.0
2025-03-17 15:40:00,240.36,241.01,240.26,240.82,32560.0,239.9025,240.5513,239.8027,240.3616,32560.0
2025-03-17 15:50:00,240.76,240.92,240.23,240.26,40687.0,240.3017,240.4614,239.7728,239.8027,40687.0
2025-03-18 09:30:00,238.44,238.44,236.61,237.05,10688.0,237.9862,237.9862,236.1596,236.5988,10688.0
2025-03-18 09:40:00,236.98,237.09,235.92,236.04,11360.0,236.5289,236.6387,235.471,235.5907,11360.0
2025-03-18 09:50:00,236.3,236.53,235.43,236.27,14802.0,235.8502,236.0798,234.9819,235.8203,14802.0
2025-03-18 10:00:00,236.12,236.81,235.46,236.54,15563.0,235.6706,236.3593,235.0118,236.0898,15563.0
2025-03-18 10:10:00,236.62,236.97,236.42,236.94,7528.0,236.1696,236.519,235.97,236.489,7528.0
2025-03-18 10:20:00,236.96,237.32,236.8,237.27,6737.0,236.509,236.8683,236.3493,236.8184,6737.0
2025-03-18 10:30:00,237.1,237.44,237.1,237.34,4792.0,236.6487,236.9881,236.6487,236.8883,4792.0
2025-03-18 10:40:00,237.26,237.26,236.24,236.3,4788.0,236.8084,236.8084,235.7903,235.8502,4788.0
2025-03-18 10:50:00,236.32,236.34,235.51,235.54,3586.0,235.8702,235.8902,235.0617,235.0917,3586.0
2025-03-18 11:00:00,235.72,235.86,234.87,235.43,7729.0,235.2713,235.4111,234.423,234.9819,7729.0
2025-03-18 11:10:00,235.22,235.23,234.66,234.7,5221.0,234.7723,234.7823,234.2134,234.2533,5221.0
2025-03-18 11:20:00,234.74,234.94,234.33,234.8,5371.0,234.2932,234.4928,233.884,234.3531,5371.0
2025-03-18 11:30:00,234.52,234.67,234.0,234.11,7386.0,234.0736,234.2233,233.5546,233.6644,7386.0
2025-03-18 11:40:00,234.33,234.52,233.81,233.81,7710.0,233.884,234.0736,233.365,233.365,7710.0
2025-03-18 11:50:00,233.81,233.92,233.38,233.56,4350.0,233.365,233.4748,232.9358,233.1154,4350.0
2025-03-18 12:00:00,233.77,234.77,233.77,234.77,8244.0,233.325,234.3231,233.325,234.3231,8244.0
2025-03-18 12:10:00,234.78,235.19,234.77,234.94,6955.0,234.3331,234.7423,234.3231,234.4928,6955.0
2025-03-18 12:20:00,234.94,235.27,234.84,235.22,11919.0,234.4928,234.8222,234.393,234.7723,11919.0
2025-03-18 12:30:00,235.39,235.54,234.96,235.15,5520.0,234.942,235.0917,234.5128,234.7024,5520.0
2025-03-18 12:40:00,235.15,235.35,234.73,234.73,6187.0,234.7024,234.902,234.2832,234.2832,6187.0
2025-03-18 12:50:00,234.93,235.13,234.7,234.87,8470.0,234.4828,234.6825,234.2533,234.423,8470.0
2025-03-18 13:00:00,235.09,235.38,234.72,234.92,6287.0,234.6425,234.932,234.2732,234.4729,6287.0
2025-03-18 13:10:00,234.83,235.38,234.71,234.94,8563.0,234.383,234.932,234.2633,234.4928,8563.0
2025-03-18 13:20:00,235.11,235.95,235.1,235.9,5382.0,234.6625,235.5009,234.6525,235.451,5382.0
2025-03-18 13:30:00,235.91,236.92,235.82,236.79,5498.0,235.461,236.4691,235.3711,236.3393,5498.0
2025-03-18 13:40:00,236.6,236.9,236.38,236.75,4968.0,236.1497,236.4491,235.9301,236.2994,4968.0
2025-03-18 13:50:00,236.66,236.81,236.13,236.15,5903.0,236.2095,236.3593,235.6806,235.7005,5903.0
2025-03-18 14:00:00,236.45,236.75,236.31,236.43,4557.0,235.9999,236.2994,235.8602,235.98,4557.0
2025-03-18 14:10:00,236.31,236.37,236.03,236.26,6410.0,235.8602,235.9201,235.5807,235.8103,6410.0
2025-03-18 14:20:00,236.26,236.48,235.64,235.72,14070.0,235.8103,236.0299,235.1915,235.2713,14070.0
2025-03-18 14:30:00,235.5,236.1,235.45,236.06,12419.0,235.0518,235.6506,235.0018,235.6107,12419.0
2025-03-18 14:40:00,235.87,235.96,235.57,235.84,9003.0,235.421,235.5109,235.1216,235.3911,9003.0
2025-03-18 14:50:00,235.82,236.01,235.58,235.58,10265.0,235.3711,235.5608,235.1316,235.1316,10265.0
2025-03-18 15:00:00,235.63,235.71,235.03,235.2,7107.0,235.1815,235.2614,234.5826,234.7523,7107.0
2025-03-18 15:10:00,235.26,235.72,235.1,235.68,13175.0,234.8122,235.2713,234.6525,235.2314,13175.0
2025-03-18 15:20:00,235.68,236.62,235.63,236.62,81350.0,235.2314,236.1696,235.1815,236.1696,81350.0
2025-03-18 15:30:00,236.67,236.67,235.82,236.0,29749.0,236.2195,236.2195,235.3711,235.5508,29749.0
2025-03-18 15:40:00,236.0,236.09,235.78,235.91,11733.0,235.5508,235.6406,235.3312,235.461,11733.0
2025-03-18 15:50:00,236.03,236.17,235.06,235.3,148428.0,235.5807,235.7205,234.6126,234.8521,148428.0
2025-03-19 09:30:00,237.24,238.29,236.78,237.94,12058.0,236.7884,237.8364,236.3293,237.4871,12058.0
2025-03-19 09:40:00,237.96,238.92,237.03,238.92,5854.0,237.5071,238.4652,236.5788,238.4652,5854.0
2025-03-19 09:50:00,238.48,238.91,238.31,238.65,2849.0,238.0261,238.4553,237.8564,238.1958,2849.0
2025-03-19 10:00:00,238.21,239.27,238.11,239.27,3726.0,237.7566,238.8146,237.6568,238.8146,3726.0
2025-03-19 10:10:00,238.87,238.87,238.5,238.5,1331.0,238.4153,238.4153,238.046,238.046,1331.0
2025-03-19 10:20:00,238.48,238.67,238.3,238.34,3026.0,238.0261,238.2157,237.8464,237.8863,3026.0
2025-03-19 10:30:00,238.3,238.51,238.17,238.51,3026.0,237.8464,238.056,237.7167,238.056,3026.0
2025-03-19 10:40:00,238.51,238.51,238.13,238.32,6095.0,238.056,238.056,237.6767,237.8664,6095.0
2025-03-19 10:50:00,238.42,238.84,238.41,238.66,2001.0,237.9662,238.3854,237.9562,238.2057,2001.0
2025-03-19 11:00:00,238.65,238.65,237.9,238.07,3206.0,238.1958,238.1958,237.4472,237.6169,3206.0
2025-03-19 11:10:00,238.08,238.38,238.05,238.05,3860.0,237.6268,237.9263,237.5969,237.5969,3860.0
2025-03-19 11:20:00,237.88,238.3,237.88,238.19,1121.0,237.4272,237.8464,237.4272,237.7366,1121.0
2025-03-19 11:30:00,238.27,238.45,238.07,238.27,1952.0,237.8165,237.9961,237.6169,237.8165,1952.0
2025-03-19 11:40:00,238.21,238.64,238.15,238.64,810.0,237.7566,238.1858,237.6967,238.1858,810.0
2025-03-19 11:50:00,238.79,239.07,238.48,238.5,6723.0,238.3355,238.615,238.0261,238.046,6723.0
2025-03-19 12:00:00,238.65,238.81,238.62,238.76,2448.0,238.1958,238.3555,238.1658,238.3055,2448.0
2025-03-19 12:10:00,238.75,238.75,238.11,238.27,4422.0,238.2956,238.2956,237.6568,237.8165,4422.0
2025-03-19 12:20:00,238.16,238.22,237.95,238.22,2938.0,237.7067,237.7666,237.4971,237.7666,2938.0
2025-03-19 12:30:00,238.05,238.38,237.97,238.38,4976.0,237.5969,237.9263,237.5171,237.9263,4976.0
2025-03-19 12:40:00,238.31,238.5,238.19,238.36,3386.0,237.8564,238.046,237.7366,237.9063,3386.0
2025-03-19 12:50:00,238.49,238.49,238.11,238.12,1271.0,238.0361,238.0361,237.6568,237.6668,1271.0
2025-03-19 13:00:00,238.02,238.02,237.43,237.43,2452.0,237.567,237.567,236.9781,236.9781,2452.0
2025-03-19 13:10:00,237.42,237.55,236.94,237.23,4166.0,236.9681,237.0979,236.489,236.7785,4166.0
2025-03-19 13:20:00,237.23,237.23,236.96,237.02,2500.0,236.7785,236.7785,236.509,236.5689,2500.0
2025-03-19 13:30:00,236.87,237.54,236.85,237.54,26013.0,236.4191,237.0879,236.3992,237.0879,26013.0
2025-03-19 13:40:00,237.59,237.67,236.71,236.88,9438.0,237.1378,237.2176,236.2594,236.4291,9438.0
2025-03-19 13:50:00,236.88,237.37,236.88,237.18,6519.0,236.4291,236.9182,236.4291,236.7286,6519.0
2025-03-19 14:00:00,237.07,238.08,236.68,237.93,17078.0,236.6188,237.6268,236.2295,237.4771,17078.0
2025-03-19 14:10:00,238.14,238.56,238.08,238.16,17215.0,237.6867,238.1059,237.6268,237.7067,17215.0
2025-03-19 14:20:00,238.18,238.45,237.92,237.98,13943.0,237.7267,237.9961,237.4671,237.527,13943.0
2025-03-19 14:30:00,238.1,238.96,238.1,238.11,20768.0,237.6468,238.5052,237.6468,237.6568,20768.0
2025-03-19 14:40:00,238.14,239.2,237.99,238.93,15818.0,237.6867,238.7447,237.537,238.4752,15818.0
2025-03-19 14:50:00,239.05,240.11,238.77,239.38,15931.0,238.595,239.653,238.3155,238.9244,15931.0
2025-03-19 15:00:00,239.62,241.11,239.36,241.11,30988.0,239.1639,240.6511,238.9044,240.6511,30988.0
2025-03-19 15:10:00,241.15,241.57,240.98,241.4,33005.0,240.691,241.1102,240.5213,240.9405,33005.0
2025-03-19 15:20:00,241.4,241.51,240.5,240.77,35249.0,240.9405,241.0503,240.0422,240.3117,35249.0
2025-03-19 15:30:00,240.83,241.77,240.83,241.6,41248.0,240.3716,241.3098,240.3716,241.1401,41248.0
2025-03-19 15:40:00,241.34,242.17,241.34,241.63,25030.0,240.8806,241.7091,240.8806,241.1701,25030.0
2025-03-19 15:50:00,241.56,242.34,240.51,242.26,219847.0,241.1002,241.8787,240.0522,241.7989,219847.0
2025-03-20 09:30:00,244.44,244.44,240.57,241.34,27563.0,243.9747,243.9747,240.1121,240.8806,27563.0
2025-03-20 09:40:00,241.38,243.91,241.07,243.26,6204.0,240.9206,243.4457,240.6112,242.797,6204.0
2025-03-20 09:50:00,242.87,244.1,242.4,244.0,2000.0,242.4077,243.6354,241.9386,243.5356,2000.0
2025-03-20 10:00:00,244.13,245.33,243.89,244.08,7648.0,243.6653,244.863,243.4258,243.6154,7648.0
2025-03-20 10:10:00,244.04,244.42,243.88,244.42,6312.0,243.5755,243.9548,243.4158,243.9548,6312.0
2025-03-20 10:20:00,244.49,245.3,244.49,245.01,3700.0,244.0246,244.8331,244.0246,244.5437,3700.0
2025-03-20 10:30:00,245.32,245.63,244.94,245.01,8580.0,244.8531,245.1625,244.4738,244.5437,8580.0
2025-03-20 10:40:00,245.01,245.94,245.0,245.31,3904.0,244.5437,245.4719,244.5337,244.8431,3904.0
2025-03-20 10:50:00,245.2,245.6,244.98,245.4,5900.0,244.7333,245.1325,244.5137,244.9329,5900.0
2025-03-20 11:00:00,245.54,245.55,244.33,244.79,17041.0,245.0726,245.0826,243.8649,244.3241,17041.0
2025-03-20 11:10:00,245.21,245.42,244.26,244.66,10021.0,244.7433,244.9529,243.7951,244.1943,10021.0
2025-03-20 11:20:00,244.62,244.84,244.16,244.33,11247.0,244.1544,244.374,243.6953,243.8649,11247.0
2025-03-20 11:30:00,244.34,244.34,243.74,243.88,11202.0,243.8749,243.8749,243.2761,243.4158,11202.0
2025-03-20 11:40:00,243.88,244.23,243.84,244.0,11469.0,243.4158,243.7651,243.3759,243.5356,11469.0
2025-03-20 11:50:00,243.93,244.13,243.18,243.34,12029.0,243.4657,243.6653,242.7171,242.8768,12029.0
2025-03-20 12:00:00,243.35,244.44,243.35,243.8,4065.0,242.8868,243.9747,242.8868,243.336,4065.0
2025-03-20 12:10:00,243.71,243.95,243.55,243.83,4142.0,243.2461,243.4857,243.0864,243.3659,4142.0
2025-03-20 12:20:00,243.71,243.87,242.79,242.79,9980.0,243.2461,243.4058,242.3279,242.3279,9980.0
2025-03-20 12:30:00,242.8,244.0,242.64,243.37,219369.0,242.3379,243.5356,242.1782,242.9068,219369.0
2025-03-20 12:40:00,243.37,244.0,242.97,243.23,12215.0,242.9068,243.5356,242.5075,242.767,12215.0
2025-03-20 12:50:00,243.08,243.14,242.93,242.96,2125.0,242.6173,242.6772,242.4676,242.4976,2125.0
2025-03-20 13:00:00,242.97,243.86,242.95,243.66,7889.0,242.5075,243.3958,242.4876,243.1962,7889.0
2025-03-20 13:10:00,243.66,243.67,243.14,243.26,4727.0,243.1962,243.2062,242.6772,242.797,4727.0
2025-03-20 13:20:00,243.06,243.06,241.98,242.09,8906.0,242.5974,242.5974,241.5194,241.6292,8906.0
2025-03-20 13:30:00,242.01,242.74,242.0,242.71,11339.0,241.5494,242.278,241.5394,242.248,11339.0
2025-03-20 13:40:00,242.74,242.94,242.58,242.84,8411.0,242.278,242.4776,242.1183,242.3778,8411.0
2025-03-20 13:50:00,242.75,242.83,241.76,241.77,22223.0,242.288,242.3678,241.2998,241.3098,22223.0
2025-03-20 14:00:00,241.94,242.42,241.94,242.26,12654.0,241.4795,241.9586,241.4795,241.7989,12654.0
2025-03-20 14:10:00,242.33,242.7,242.26,242.42,12377.0,241.8688,242.238,241.7989,241.9586,12377.0
2025-03-20 14:20:00,242.45,242.55,241.72,241.81,17989.0,241.9885,242.0883,241.2599,241.3497,17989.0
2025-03-20 14:30:00,241.77,242.33,241.59,242.17,9952.0,241.3098,241.8688,241.1302,241.7091,9952.0
2025-03-20 14:40:00,242.17,242.34,242.07,242.26,12896.0,241.7091,241.8787,241.6092,241.7989,12896.0
2025-03-20 14:50:00,242.32,243.04,242.1,242.16,10751.0,241.8588,242.5774,241.6392,241.6991,10751.0
2025-03-20 15:00:00,242.28,242.7,242.28,242.45,2163.0,241.8188,242.238,241.8188,241.9885,2163.0
2025-03-20 15:10:00,242.44,242.77,242.35,242.69,4802.0,241.9785,242.3079,241.8887,242.2281,4802.0
2025-03-20 15:20:00,242.87,242.98,242.48,242.49,25608.0,242.4077,242.5175,242.0185,242.0284,25608.0
2025-03-20 15:30:00,242.56,243.11,242.38,242.91,36121.0,242.0983,242.6473,241.9187,242.4476,36121.0
2025-03-20 15:40:00,242.92,243.68,242.92,243.42,16273.0,242.4576,243.2162,242.4576,242.9567,16273.0
2025-03-20 15:50:00,243.21,243.67,242.44,243.57,207813.0,242.7471,243.2062,241.9785,243.1064,207813.0
2025-03-21 09:30:00,242.67,243.34,239.98,241.3,134554.0,242.2081,242.8768,239.5232,240.8407,134554.0
2025-03-21 09:40:00,241.2,242.27,240.26,240.26,14007.0,240.7409,241.8089,239.8027,239.8027,14007.0
2025-03-21 09:50:00,240.06,241.17,239.96,241.16,8637.0,239.6031,240.711,239.5033,240.701,8637.0
2025-03-21 10:00:00,241.08,241.09,239.37,240.15,14320.0,240.6211,240.6311,238.9144,239.6929,14320.0
2025-03-21 10:10:00,240.0,240.38,239.89,240.38,9369.0,239.5432,239.9225,239.4334,239.9225,9369.0
2025-03-21 10:20:00,240.3,240.41,239.91,240.14,6147.0,239.8426,239.9524,239.4534,239.6829,6147.0
2025-03-21 10:30:00,240.03,240.78,240.03,240.34,21365.0,239.5731,240.3217,239.5731,239.8825,21365.0
2025-03-21 10:40:00,240.41,240.9,240.41,240.9,10926.0,239.9524,240.4415,239.9524,240.4415,10926.0
2025-03-21 10:50:00,240.9,241.49,240.82,241.49,6113.0,240.4415,241.0304,240.3616,241.0304,6113.0
2025-03-21 11:00:00,241.65,241.65,240.98,241.62,7023.0,241.19,241.19,240.5213,241.1601,7023.0
2025-03-21 11:10:00,241.56,241.63,240.86,241.04,6680.0,241.1002,241.1701,240.4016,240.5812,6680.0
2025-03-21 11:20:00,241.03,241.03,240.74,240.94,10784.0,240.5712,240.5712,240.2818,240.4814,10784.0
2025-03-21 11:30:00,240.89,241.4,240.88,241.08,12388.0,240.4315,240.9405,240.4215,240.6211,12388.0
2025-03-21 11:40:00,241.08,241.41,240.96,241.36,13235.0,240.6211,240.9505,240.5014,240.9006,13235.0
2025-03-21 11:50:00,241.22,241.51,241.13,241.27,15831.0,240.7609,241.0503,240.671,240.8108,15831.0
2025-03-21 12:00:00,241.21,241.7,241.03,241.7,11456.0,240.7509,241.24,240.5712,241.24,11456.0
2025-03-21 12:10:00,241.75,242.94,241.75,242.94,6083.0,241.2899,242.4776,241.2899,242.4776,6083.0
2025-03-21 12:20:00,242.94,243.49,242.78,242.87,8952.0,242.4776,243.0265,242.3179,242.4077,8952.0
2025-03-21 12:30:00,242.88,242.88,242.12,242.28,3630.0,242.4177,242.4177,241.6592,241.8188,3630.0
2025-03-21 12:40:00,242.35,242.81,242.24,242.75,8811.0,241.8887,242.3478,241.7789,242.288,8811.0
2025-03-21 12:50:00,242.74,243.47,242.51,243.3,5707.0,242.278,243.0066,242.0484,242.8369,5707.0
2025-03-21 13:00:00,243.3,243.81,243.12,243.67,7393.0,242.8369,243.3459,242.6572,243.2062,7393.0
2025-03-21 13:10:00,243.58,243.68,243.33,243.42,4394.0,243.1164,243.2162,242.8668,242.9567,4394.0
2025-03-21 13:20:00,243.45,243.79,243.04,243.08,9087.0,242.9866,243.326,242.5774,242.6173,9087.0
2025-03-21 13:30:00,243.08,243.31,242.89,243.14,6213.0,242.6173,242.8469,242.4277,242.6772,6213.0
2025-03-21 13:40:00,243.14,243.51,243.13,243.43,4130.0,242.6772,243.0465,242.6672,242.9667,4130.0
2025-03-21 13:50:00,243.56,243.84,243.05,243.08,4673.0,243.0964,243.3759,242.5874,242.6173,4673.0
2025-03-21 14:00:00,243.29,243.4,243.06,243.2,8005.0,242.8269,242.9367,242.5974,242.7371,8005.0
2025-03-21 14:10:00,243.16,243.52,243.15,243.41,8921.0,242.6972,243.0565,242.6872,242.9467,8921.0
2025-03-21 14:20:00,243.4,243.4,243.04,243.08,11615.0,242.9367,242.9367,242.5774,242.6173,11615.0
2025-03-21 14:30:00,243.08,243.66,243.03,243.66,10059.0,242.6173,243.1962,242.5674,243.1962,10059.0
2025-03-21 14:40:00,243.5,243.67,243.42,243.47,5351.0,243.0365,243.2062,242.9567,243.0066,5351.0
2025-03-21 14:50:00,243.49,243.49,243.24,243.37,9772.0,243.0265,243.0265,242.777,242.9068,9772.0
2025-03-21 15:00:00,243.37,243.37,242.86,242.89,20230.0,242.9068,242.9068,242.3977,242.4277,20230.0
2025-03-21 15:10:00,242.89,243.18,242.76,243.14,9915.0,242.4277,242.7171,242.2979,242.6772,9915.0
2025-03-21 15:20:00,243.06,243.46,242.98,243.37,13117.0,242.5974,242.9966,242.5175,242.9068,13117.0
2025-03-21 15:30:00,243.35,244.02,243.29,243.69,20172.0,242.8868,243.5555,242.8269,243.2262,20172.0
2025-03-21 15:40:00,243.52,243.77,243.25,243.29,26491.0,243.0565,243.306,242.787,242.8269,26491.0
2025-03-21 15:50:00,243.16,244.66,241.74,244.0,145538.0,242.6972,244.1943,241.2799,243.5356,145538.0
2025-03-24 09:30:00,245.51,247.85,243.36,247.37,21551.0,245.0427,247.3782,242.8968,246.8992,21551.0
2025-03-24 09:40:00,247.7,247.87,245.65,246.16,10773.0,247.2285,247.3982,245.1824,245.6915,10773.0
2025-03-24 09:50:00,246.19,246.27,245.0,245.27,5100.0,245.7214,245.8013,244.5337,244.8032,5100.0
2025-03-24 10:00:00,245.27,245.59,244.39,244.71,7245.0,244.8032,245.1225,243.9248,244.2442,7245.0
2025-03-24 10:10:00,244.47,245.11,244.4,244.42,10194.0,244.0047,244.6435,243.9348,243.9548,10194.0
2025-03-24 10:20:00,244.13,244.92,244.08,244.45,26382.0,243.6653,244.4538,243.6154,243.9847,26382.0
2025-03-24 10:30:00,244.43,244.99,244.2,244.43,6757.0,243.9648,244.5237,243.7352,243.9648,6757.0
2025-03-24 10:40:00,244.48,245.15,244.2,245.0,25083.0,244.0147,244.6834,243.7352,244.5337,25083.0
2025-03-24 10:50:00,244.9,245.28,244.61,245.14,14125.0,244.4339,244.8131,244.1444,244.6734,14125.0
2025-03-24 11:00:00,245.26,245.39,244.88,245.05,25256.0,244.7932,244.9229,244.4139,244.5836,25256.0
2025-03-24 11:10:00,244.94,245.22,244.84,244.9,12539.0,244.4738,244.7533,244.374,244.4339,12539.0
2025-03-24 11:20:00,245.0,245.05,244.65,244.79,15433.0,244.5337,244.5836,244.1843,244.3241,15433.0
2025-03-24 11:30:00,244.63,245.0,244.49,244.73,7520.0,244.1644,244.5337,244.0246,244.2642,7520.0
2025-03-24 11:40:00,244.81,245.12,244.67,245.01,15938.0,244.344,244.6534,244.2043,244.5437,15938.0
2025-03-24 11:50:00,245.0,245.33,244.95,245.33,11006.0,244.5337,244.863,244.4838,244.863,11006.0
2025-03-24 12:00:00,245.42,245.95,245.33,245.86,9086.0,244.9529,245.4819,244.863,245.392,9086.0
2025-03-24 12:10:00,245.81,245.86,245.33,245.55,20531.0,245.3421,245.392,244.863,245.0826,20531.0
2025-03-24 12:20:00,245.56,245.7,245.28,245.48,14717.0,245.0926,245.2323,244.8131,245.0128,14717.0
2025-03-24 12:30:00,245.49,245.77,245.42,245.47,7576.0,245.0227,245.3022,244.9529,245.0028,7576.0
2025-03-24 12:40:00,245.42,245.5,244.71,245.04,18126.0,244.9529,245.0327,244.2442,244.5736,18126.0
2025-03-24 12:50:00,245.03,245.05,244.81,244.98,25872.0,244.5636,244.5836,244.344,244.5137,25872.0
2025-03-24 13:00:00,244.87,245.07,244.6,244.73,37596.0,244.4039,244.6035,244.1344,244.2642,37596.0
2025-03-24 13:10:00,244.54,244.56,243.9,243.93,28378.0,244.0745,244.0945,243.4358,243.4657,28378.0
2025-03-24 13:20:00,244.0,244.17,243.85,243.98,17160.0,243.5356,243.7053,243.3859,243.5156,17160.0
2025-03-24 13:30:00,244.12,244.36,244.12,244.26,47443.0,243.6553,243.8949,243.6553,243.7951,47443.0
2025-03-24 13:40:00,244.15,244.21,243.69,244.15,16700.0,243.6853,243.7452,243.2262,243.6853,16700.0
2025-03-24 13:50:00,244.21,244.38,243.88,243.88,4277.0,243.7452,243.9149,243.4158,243.4158,4277.0
2025-03-24 14:00:00,244.0,244.0,243.42,243.57,13228.0,243.5356,243.5356,242.9567,243.1064,13228.0
2025-03-24 14:10:00,243.5,243.81,243.46,243.74,4333.0,243.0365,243.3459,242.9966,243.2761,4333.0
2025-03-24 14:20:00,243.65,243.89,243.64,243.89,11273.0,243.1862,243.4258,243.1763,243.4258,11273.0
2025-03-24 14:30:00,243.77,244.6,243.75,244.56,4340.0,243.306,244.1344,243.2861,244.0945,4340.0
2025-03-24 14:40:00,244.58,244.77,244.38,244.38,2102.0,244.1145,244.3041,243.9149,243.9149,2102.0
2025-03-24 14:50:00,244.57,245.17,244.38,245.06,14024.0,244.1045,244.7033,243.9149,244.5936,14024.0
2025-03-24 15:00:00,245.18,245.2,244.92,245.01,9190.0,244.7133,244.7333,244.4538,244.5437,9190.0
2025-03-24 15:10:00,245.0,245.15,244.87,244.99,10088.0,244.5337,244.6834,244.4039,244.5237,10088.0
2025-03-24 15:20:00,244.99,245.39,244.89,245.02,11483.0,244.5237,244.9229,244.4239,244.5536,11483.0
2025-03-24 15:30:00,245.02,245.3,244.99,245.17,16981.0,244.5536,244.8331,244.5237,244.7033,16981.0
2025-03-24 15:40:00,245.18,245.56,244.83,245.56,17178.0,244.7133,245.0926,244.364,245.0926,17178.0
2025-03-24 15:50:00,245.59,245.81,244.65,245.24,87214.0,245.1225,245.3421,244.1843,244.7732,87214.0
2025-03-25 09:30:00,245.03,245.88,243.87,244.8,3670.0,244.5636,245.412,243.4058,244.3341,3670.0
2025-03-25 09:40:00,245.08,245.41,244.86,244.87,26675.0,244.6135,244.9429,244.3939,244.4039,26675.0
2025-03-25 09:50:00,244.78,244.78,244.2,244.64,5303.0,244.3141,244.3141,243.7352,244.1744,5303.0
2025-03-25 10:00:00,244.47,245.24,244.34,244.9,4492.0,244.0047,244.7732,243.8749,244.4339,4492.0
2025-03-25 10:10:00,244.9,245.65,244.89,245.1,5406.0,244.4339,245.1824,244.4239,244.6335,5406.0
2025-03-25 10:20:00,245.21,245.35,244.79,244.88,78405.0,244.7433,244.883,244.3241,244.4139,78405.0
2025-03-25 10:30:00,245.07,245.43,244.96,245.2,3998.0,244.6035,244.9629,244.4937,244.7333,3998.0
2025-03-25 10:40:00,245.1,245.27,244.86,244.97,4700.0,244.6335,244.8032,244.3939,244.5037,4700.0
2025-03-25 10:50:00,244.91,245.09,244.62,244.62,2963.0,244.4438,244.6235,244.1544,244.1544,2963.0
2025-03-25 11:00:00,244.68,244.93,244.13,244.15,2368.0,244.2143,244.4638,243.6653,243.6853,2368.0
2025-03-25 11:10:00,244.62,244.62,243.72,243.92,4481.0,244.1544,244.1544,243.2561,243.4557,4481.0
2025-03-25 11:20:00,243.92,244.25,243.76,244.05,6798.0,243.4557,243.7851,243.296,243.5855,6798.0
2025-03-25 11:30:00,244.05,244.43,243.78,243.91,10786.0,243.5855,243.9648,243.316,243.4457,10786.0
2025-03-25 11:40:00,243.76,243.87,243.19,243.47,8560.0,243.296,243.4058,242.7271,243.0066,8560.0
2025-03-25 11:50:00,243.42,243.42,242.08,242.08,462298.0,242.9567,242.9567,241.6192,241.6192,462298.0
2025-03-25 12:00:00,242.43,243.04,242.14,242.7,19362.0,241.9686,242.5774,241.6791,242.238,19362.0
2025-03-25 12:10:00,242.55,242.9,242.32,242.72,3802.0,242.0883,242.4377,241.8588,242.258,3802.0
2025-03-25 12:20:00,242.6,242.94,242.45,242.45,4195.0,242.1382,242.4776,241.9885,241.9885,4195.0
2025-03-25 12:30:00,242.87,242.87,242.07,242.22,3280.0,242.4077,242.4077,241.6092,241.759,3280.0
2025-03-25 12:40:00,242.16,243.52,242.16,243.52,7099.0,241.6991,243.0565,241.6991,243.0565,7099.0
2025-03-25 12:50:00,243.63,244.42,243.55,244.39,5756.0,243.1663,243.9548,243.0864,243.9248,5756.0
2025-03-25 13:00:00,244.39,245.26,244.38,245.26,5661.0,243.9248,244.7932,243.9149,244.7932,5661.0
2025-03-25 13:10:00,245.4,245.52,245.01,245.06,3953.0,244.9329,245.0527,244.5437,244.5936,3953.0
2025-03-25 13:20:00,245.24,245.42,245.09,245.4,4549.0,244.7732,244.9529,244.6235,244.9329,4549.0
2025-03-25 13:30:00,245.39,245.44,244.75,244.75,6774.0,244.9229,244.9728,244.2841,244.2841,6774.0
2025-03-25 13:40:00,244.89,245.04,244.07,244.1,5490.0,244.4239,244.5736,243.6054,243.6354,5490.0
2025-03-25 13:50:00,244.03,244.13,243.54,243.55,3882.0,243.5655,243.6653,243.0764,243.0864,3882.0
2025-03-25 14:00:00,243.46,243.99,243.46,243.95,9298.0,242.9966,243.5256,242.9966,243.4857,9298.0
2025-03-25 14:10:00,244.15,244.95,243.92,244.95,5147.0,243.6853,244.4838,243.4557,244.4838,5147.0
2025-03-25 14:20:00,244.96,245.04,244.14,244.14,4961.0,244.4937,244.5736,243.6753,243.6753,4961.0
2025-03-25 14:30:00,244.13,244.13,243.71,243.71,4957.0,243.6653,243.6653,243.2461,243.2461,4957.0
2025-03-25 14:40:00,243.72,243.83,243.52,243.65,4137.0,243.2561,243.3659,243.0565,243.1862,4137.0
2025-03-25 14:50:00,243.57,243.58,243.29,243.35,3049.0,243.1064,243.1164,242.8269,242.8868,3049.0
2025-03-25 15:00:00,243.34,243.79,243.12,243.77,7970.0,242.8768,243.326,242.6572,243.306,7970.0
2025-03-25 15:10:00,243.82,243.87,243.4,243.65,6161.0,243.3559,243.4058,242.9367,243.1862,6161.0
2025-03-25 15:20:00,243.45,243.59,243.18,243.19,5795.0,242.9866,243.1264,242.7171,242.7271,5795.0
2025-03-25 15:30:00,243.13,243.57,241.69,242.82,25350.0,242.6672,243.1064,241.23,242.3578,25350.0
2025-03-25 15:40:00,242.97,243.71,242.97,243.65,16386.0,242.5075,243.2461,242.5075,243.1862,16386.0
2025-03-25 15:50:00,243.55,243.79,242.8,243.32,107546.0,243.0864,243.326,242.3379,242.8569,107546.0
2025-03-26 09:30:00,243.11,246.26,241.66,245.32,9280.0,242.6473,245.7913,241.2,244.8531,9280.0
2025-03-26 09:40:00,244.88,245.01,243.48,244.03,1981.0,244.4139,244.5437,243.0166,243.5655,1981.0
2025-03-26 09:50:00,243.31,244.17,243.26,243.52,3128.0,242.8469,243.7053,242.797,243.0565,3128.0
2025-03-26 10:00:00,243.7,244.1,242.88,243.13,6182.0,243.2361,243.6354,242.4177,242.6672,6182.0
2025-03-26 10:10:00,243.2,244.32,242.86,243.17,8227.0,242.7371,243.855,242.3977,242.7072,8227.0
2025-03-26 10:20:00,243.17,243.27,242.52,242.56,2500.0,242.7072,242.807,242.0584,242.0983,2500.0
2025-03-26 10:30:00,242.73,242.99,242.41,242.41,4109.0,242.268,242.5275,241.9486,241.9486,4109.0
2025-03-26 10:40:00,242.64,242.75,241.93,242.13,7413.0,242.1782,242.288,241.4695,241.6691,7413.0
2025-03-26 10:50:00,242.13,242.37,241.78,241.78,12666.0,241.6691,241.9087,241.3198,241.3198,12666.0
2025-03-26 11:00:00,242.01,242.52,241.97,241.97,2407.0,241.5494,242.0584,241.5094,241.5094,2407.0
2025-03-26 11:10:00,242.09,242.52,241.79,242.33,7266.0,241.6292,242.0584,241.3298,241.8688,7266.0
2025-03-26 11:20:00,242.18,242.37,241.47,241.68,3466.0,241.719,241.9087,241.0104,241.22,3466.0
2025-03-26 11:30:00,241.58,242.22,241.57,242.17,4244.0,241.1202,241.759,241.1102,241.7091,4244.0
2025-03-26 11:40:00,242.04,242.41,241.56,241.58,1881.0,241.5793,241.9486,241.1002,241.1202,1881.0
2025-03-26 11:50:00,241.81,241.81,241.28,241.28,3730.0,241.3497,241.3497,240.8208,240.8208,3730.0
2025-03-26 12:00:00,241.42,242.05,241.42,241.68,1593.0,240.9605,241.5893,240.9605,241.22,1593.0
2025-03-26 12:10:00,241.95,242.4,241.94,242.11,5954.0,241.4895,241.9386,241.4795,241.6492,5954.0
2025-03-26 12:20:00,242.06,242.6,242.06,242.33,3914.0,241.5993,242.1382,241.5993,241.8688,3914.0
2025-03-26 12:30:00,242.33,242.84,242.32,242.5,3500.0,241.8688,242.3778,241.8588,242.0384,3500.0
2025-03-26 12:40:00,242.61,242.78,242.1,242.62,3720.0,242.1482,242.3179,241.6392,242.1582,3720.0
2025-03-26 12:50:00,242.72,242.82,241.97,241.97,2751.0,242.258,242.3578,241.5094,241.5094,2751.0
2025-03-26 13:00:00,242.07,242.32,241.96,241.96,6867.0,241.6092,241.8588,241.4995,241.4995,6867.0
2025-03-26 13:10:00,242.0,242.04,240.96,240.98,3517.0,241.5394,241.5793,240.5014,240.5213,3517.0
2025-03-26 13:20:00,241.06,241.3,240.76,240.77,7112.0,240.6012,240.8407,240.3017,240.3117,7112.0
2025-03-26 13:30:00,240.66,240.9,240.51,240.51,7054.0,240.2019,240.4415,240.0522,240.0522,7054.0
2025-03-26 13:40:00,240.67,241.25,240.31,240.44,8661.0,240.2119,240.7908,239.8526,239.9824,8661.0
2025-03-26 13:50:00,240.53,240.9,240.42,240.52,6842.0,240.0722,240.4415,239.9624,240.0622,6842.0
2025-03-26 14:00:00,240.51,241.0,240.43,241.0,3981.0,240.0522,240.5413,239.9724,240.5413,3981.0
2025-03-26 14:10:00,241.21,241.45,241.05,241.37,2357.0,240.7509,240.9904,240.5912,240.9106,2357.0
2025-03-26 14:20:00,241.2,241.58,241.17,241.44,2587.0,240.7409,241.1202,240.711,240.9804,2587.0
2025-03-26 14:30:00,241.37,241.43,241.15,241.33,1623.0,240.9106,240.9705,240.691,240.8707,1623.0
2025-03-26 14:40:00,241.41,241.42,240.41,240.49,5670.0,240.9505,240.9605,239.9524,240.0323,5670.0
2025-03-26 14:50:00,240.49,240.89,240.39,240.78,6269.0,240.0323,240.4315,239.9324,240.3217,6269.0
2025-03-26 15:00:00,240.9,241.12,240.52,240.73,8069.0,240.4415,240.6611,240.0622,240.2718,8069.0
2025-03-26 15:10:00,240.82,241.35,240.59,241.34,5006.0,240.3616,240.8906,240.1321,240.8806,5006.0
2025-03-26 15:20:00,241.1,241.6,241.1,241.4,12244.0,240.6411,241.1401,240.6411,240.9405,12244.0
2025-03-26 15:30:00,241.41,241.41,240.77,241.04,10279.0,240.9505,240.9505,240.3117,240.5812,10279.0
2025-03-26 15:40:00,240.81,241.47,240.8,241.37,9538.0,240.3516,241.0104,240.3417,240.9106,9538.0
2025-03-26 15:50:00,241.47,241.92,240.91,241.65,84483.0,241.0104,241.4595,240.4515,241.19,84483.0
2025-03-27 09:30:00,241.9,242.28,240.93,241.44,8673.0,241.4396,241.8188,240.4714,240.9804,8673.0
2025-03-27 09:40:00,241.55,241.74,240.41,241.74,4798.0,241.0902,241.2799,239.9524,241.2799,4798.0
2025-03-27 09:50:00,241.38,242.77,241.37,242.69,8492.0,240.9206,242.3079,240.9106,242.2281,8492.0
2025-03-27 10:00:00,242.5,243.05,242.29,242.82,10515.0,242.0384,242.5874,241.8288,242.3578,10515.0
2025-03-27 10:10:00,242.72,244.63,242.44,244.63,24489.0,242.258,244.1644,241.9785,244.1644,24489.0
2025-03-27 10:20:00,244.41,244.41,243.16,243.42,3470.0,243.9448,243.9448,242.6972,242.9567,3470.0
2025-03-27 10:30:00,243.42,243.76,243.2,243.5,3511.0,242.9567,243.296,242.7371,243.0365,3511.0
2025-03-27 10:40:00,243.55,244.44,243.55,243.87,5437.0,243.0864,243.9747,243.0864,243.4058,5437.0
2025-03-27 10:50:00,243.71,244.23,243.68,244.18,8112.0,243.2461,243.7651,243.2162,243.7152,8112.0
2025-03-27 11:00:00,244.19,244.7,243.69,243.69,8292.0,243.7252,244.2342,243.2262,243.2262,8292.0
2025-03-27 11:10:00,243.84,244.18,243.54,243.98,4663.0,243.3759,243.7152,243.0764,243.5156,4663.0
2025-03-27 11:20:00,243.99,244.18,243.55,243.55,3011.0,243.5256,243.7152,243.0864,243.0864,3011.0
2025-03-27 11:30:00,243.54,243.54,242.62,242.62,3682.0,243.0764,243.0764,242.1582,242.1582,3682.0
2025-03-27 11:40:00,242.75,242.75,242.36,242.36,3270.0,242.288,242.288,241.8987,241.8987,3270.0
2025-03-27 11:50:00,242.52,243.13,242.36,243.13,6233.0,242.0584,242.6672,241.8987,242.6672,6233.0
2025-03-27 12:00:00,243.23,243.69,243.22,243.66,2212.0,242.767,243.2262,242.7571,243.1962,2212.0
2025-03-27 12:10:00,243.48,243.69,243.31,243.69,1725.0,243.0166,243.2262,242.8469,243.2262,1725.0
2025-03-27 12:20:00,243.78,243.88,243.24,243.45,3524.0,243.316,243.4158,242.777,242.9866,3524.0
2025-03-27 12:30:00,243.46,243.74,243.36,243.36,1815.0,242.9966,243.2761,242.8968,242.8968,1815.0
2025-03-27 12:40:00,243.36,243.38,242.61,242.7,3556.0,242.8968,242.9168,242.1482,242.238,3556.0
2025-03-27 12:50:00,242.7,242.83,242.14,242.41,3483.0,242.238,242.3678,241.6791,241.9486,3483.0
2025-03-27 13:00:00,242.41,243.65,242.4,243.53,21371.0,241.9486,243.1862,241.9386,243.0665,21371.0
2025-03-27 13:10:00,243.33,243.45,243.13,243.25,3325.0,242.8668,242.9866,242.6672,242.787,3325.0
2025-03-27 13:20:00,243.07,243.34,242.71,242.72,2786.0,242.6073,242.8768,242.248,242.258,2786.0
2025-03-27 13:30:00,242.86,242.94,242.27,242.45,2430.0,242.3977,242.4776,241.8089,241.9885,2430.0
2025-03-27 13:40:00,242.47,242.5,242.28,242.34,2053.0,242.0085,242.0384,241.8188,241.8787,2053.0
2025-03-27 13:50:00,242.5,242.57,242.27,242.31,1707.0,242.0384,242.1083,241.8089,241.8488,1707.0
2025-03-27 14:00:00,242.31,243.18,242.31,243.17,4433.0,241.8488,242.7171,241.8488,242.7072,4433.0
2025-03-27 14:10:00,243.09,243.57,243.08,243.46,2951.0,242.6273,243.1064,242.6173,242.9966,2951.0
2025-03-27 14:20:00,243.43,243.48,242.86,242.97,3585.0,242.9667,243.0166,242.3977,242.5075,3585.0
2025-03-27 14:30:00,242.85,243.13,242.76,243.13,4438.0,242.3878,242.6672,242.2979,242.6672,4438.0
2025-03-27 14:40:00,242.99,243.43,242.96,243.4,3555.0,242.5275,242.9667,242.4976,242.9367,3555.0
2025-03-27 14:50:00,243.21,243.44,242.84,242.94,4357.0,242.7471,242.9766,242.3778,242.4776,4357.0
2025-03-27 15:00:00,242.97,243.85,242.96,243.77,6142.0,242.5075,243.3859,242.4976,243.306,6142.0
2025-03-27 15:10:00,243.77,244.35,243.75,244.29,4813.0,243.306,243.8849,243.2861,243.825,4813.0
2025-03-27 15:20:00,244.3,244.53,244.07,244.5,7107.0,243.835,244.0646,243.6054,244.0346,7107.0
2025-03-27 15:30:00,244.5,244.5,243.93,243.95,6242.0,244.0346,244.0346,243.4657,243.4857,6242.0
2025-03-27 15:40:00,243.93,244.34,243.87,244.34,12983.0,243.4657,243.8749,243.4058,243.8749,12983.0
2025-03-27 15:50:00,244.08,244.67,243.71,243.83,43512.0,243.6154,244.2043,243.2461,243.3659,43512.0
2025-03-28 09:30:00,243.93,244.37,243.47,244.31,10465.0,243.4657,243.9049,243.0066,243.845,10465.0
2025-03-28 09:40:00,244.21,244.31,243.35,243.41,2326.0,243.7452,243.845,242.8868,242.9467,2326.0
2025-03-28 09:50:00,243.21,243.71,242.35,242.57,9983.0,242.7471,243.2461,241.8887,242.1083,9983.0
2025-03-28 10:00:00,241.91,243.39,241.64,242.45,9939.0,241.4496,242.9267,241.1801,241.9885,9939.0
2025-03-28 10:10:00,241.96,242.38,241.48,241.55,5675.0,241.4995,241.9187,241.0204,241.0902,5675.0
2025-03-28 10:20:00,241.45,241.76,241.03,241.13,4787.0,240.9904,241.2998,240.5712,240.671,4787.0
2025-03-28 10:30:00,241.15,241.43,240.46,241.42,12620.0,240.691,240.9705,240.0023,240.9605,12620.0
2025-03-28 10:40:00,241.42,241.42,240.63,241.02,5631.0,240.9605,240.9605,240.172,240.5612,5631.0
2025-03-28 10:50:00,240.65,241.72,240.63,241.49,3394.0,240.192,241.2599,240.172,241.0304,3394.0
2025-03-28 11:00:00,241.49,241.49,240.84,241.15,18293.0,241.0304,241.0304,240.3816,240.691,18293.0
2025-03-28 11:10:00,241.2,241.5,240.84,240.84,10976.0,240.7409,241.0403,240.3816,240.3816,10976.0
2025-03-28 11:20:00,240.61,241.08,240.27,241.08,6864.0,240.152,240.6211,239.8127,240.6211,6864.0
2025-03-28 11:30:00,241.18,241.62,241.17,241.56,7057.0,240.7209,241.1601,240.711,241.1002,7057.0
2025-03-28 11:40:00,241.31,241.51,241.11,241.43,5191.0,240.8507,241.0503,240.6511,240.9705,5191.0
2025-03-28 11:50:00,241.43,241.43,240.97,241.03,2478.0,240.9705,240.9705,240.5113,240.5712,2478.0
2025-03-28 12:00:00,241.03,241.93,241.03,241.65,9074.0,240.5712,241.4695,240.5712,241.19,9074.0
2025-03-28 12:10:00,241.67,241.88,240.8,240.81,38848.0,241.21,241.4196,240.3417,240.3516,38848.0
2025-03-28 12:20:00,240.81,240.98,240.3,240.3,6688.0,240.3516,240.5213,239.8426,239.8426,6688.0
2025-03-28 12:30:00,240.3,240.87,240.3,240.73,7396.0,239.8426,240.4115,239.8426,240.2718,7396.0
2025-03-28 12:40:00,240.56,241.2,240.5,241.2,4150.0,240.1021,240.7409,240.0422,240.7409,4150.0
2025-03-28 12:50:00,241.1,241.31,240.74,240.79,3294.0,240.6411,240.8507,240.2818,240.3317,3294.0
2025-03-28 13:00:00,240.87,241.03,240.65,240.65,4986.0,240.4115,240.5712,240.192,240.192,4986.0
2025-03-28 13:10:00,240.69,240.69,240.44,240.67,6977.0,240.2319,240.2319,239.9824,240.2119,6977.0
2025-03-28 13:20:00,240.71,240.71,240.1,240.11,736.0,240.2518,240.2518,239.643,239.653,736.0
2025-03-28 13:30:00,239.95,240.38,239.95,240.15,4036.0,239.4933,239.9225,239.4933,239.6929,4036.0
2025-03-28 13:40:00,240.14,240.73,240.14,240.62,3921.0,239.6829,240.2718,239.6829,240.162,3921.0
2025-03-28 13:50:00,240.57,241.0,240.4,240.95,2500.0,240.1121,240.5413,239.9424,240.4914,2500.0
2025-03-28 14:00:00,240.82,241.09,240.59,240.59,3820.0,240.3616,240.6311,240.1321,240.1321,3820.0
2025-03-28 14:10:00,240.6,240.6,240.28,240.29,2586.0,240.142,240.142,239.8227,239.8326,2586.0
2025-03-28 14:20:00,240.28,240.28,239.87,240.11,2659.0,239.8227,239.8227,239.4134,239.653,2659.0
2025-03-28 14:30:00,239.85,240.36,239.85,240.26,6000.0,239.3935,239.9025,239.3935,239.8027,6000.0
2025-03-28 14:40:00,240.47,240.71,240.4,240.69,4281.0,240.0123,240.2518,239.9424,240.2319,4281.0
2025-03-28 14:50:00,240.73,241.22,240.64,241.06,4237.0,240.2718,240.7609,240.182,240.6012,4237.0
2025-03-28 15:00:00,241.28,241.37,240.87,241.15,7474.0,240.8208,240.9106,240.4115,240.691,7474.0
2025-03-28 15:10:00,241.06,241.17,240.48,240.66,6921.0,240.6012,240.711,240.0223,240.2019,6921.0
2025-03-28 15:20:00,240.74,240.74,240.14,240.23,9417.0,240.2818,240.2818,239.6829,239.7728,9417.0
2025-03-28 15:30:00,240.12,240.49,240.1,240.41,4106.0,239.663,240.0323,239.643,239.9524,4106.0
2025-03-28 15:40:00,240.41,240.94,240.04,240.94,7133.0,239.9524,240.4814,239.5831,240.4814,7133.0
2025-03-28 15:50:00,240.65,240.86,240.09,240.46,60175.0,240.192,240.4016,239.633,240.0023,60175.0
2025-03-31 09:30:00,242.07,242.81,239.96,241.09,12393.0,241.6092,242.3478,239.5033,240.6311,12393.0
2025-03-31 09:40:00,240.33,240.33,238.44,238.69,4982.0,239.8726,239.8726,237.9862,238.2357,4982.0
2025-03-31 09:50:00,239.16,240.0,238.66,239.34,19481.0,238.7048,239.5432,238.2057,238.8844,19481.0
2025-03-31 10:00:00,239.5,239.84,239.18,239.49,6127.0,239.0441,239.3835,238.7247,239.0342,6127.0
2025-03-31 10:10:00,239.49,239.79,238.67,238.87,9829.0,239.0342,239.3336,238.2157,238.4153,9829.0
2025-03-31 10:20:00,238.92,239.87,238.74,239.75,2924.0,238.4652,239.4134,238.2856,239.2937,2924.0
2025-03-31 10:30:00,239.76,241.32,239.75,241.32,4094.0,239.3036,240.8607,239.2937,240.8607,4094.0
2025-03-31 10:40:00,241.03,241.19,240.79,240.96,1925.0,240.5712,240.7309,240.3317,240.5014,1925.0
2025-03-31 10:50:00,240.64,240.83,240.46,240.7,1443.0,240.182,240.3716,240.0023,240.2419,1443.0
2025-03-31 11:00:00,240.72,241.02,240.61,240.61,1308.0,240.2618,240.5612,240.152,240.152,1308.0
2025-03-31 11:10:00,240.56,241.37,240.53,241.11,2334.0,240.1021,240.9106,240.0722,240.6511,2334.0
2025-03-31 11:20:00,241.2,241.2,240.79,240.8,985.0,240.7409,240.7409,240.3317,240.3417,985.0
2025-03-31 11:30:00,240.66,240.84,240.27,240.84,1860.0,240.2019,240.3816,239.8127,240.3816,1860.0
2025-03-31 11:40:00,240.88,241.48,240.66,241.29,1733.0,240.4215,241.0204,240.2019,240.8307,1733.0
2025-03-31 11:50:00,241.31,241.55,240.91,241.02,7332.0,240.8507,241.0902,240.4515,240.5612,7332.0
2025-03-31 12:00:00,241.02,241.1,240.6,240.6,1476.0,240.5612,240.6411,240.142,240.142,1476.0
2025-03-31 12:10:00,240.01,240.23,239.69,240.19,3053.0,239.5532,239.7728,239.2338,239.7328,3053.0
2025-03-31 12:20:00,240.06,240.83,240.06,240.68,3266.0,239.6031,240.3716,239.6031,240.2219,3266.0
2025-03-31 12:30:00,240.67,240.71,240.4,240.42,1506.0,240.2119,240.2518,239.9424,239.9624,1506.0
2025-03-31 12:40:00,240.48,241.26,240.47,240.98,8954.0,240.0223,240.8008,240.0123,240.5213,8954.0
2025-03-31 12:50:00,241.06,241.19,240.71,240.91,2531.0,240.6012,240.7309,240.2518,240.4515,2531.0
2025-03-31 13:00:00,240.64,241.25,240.64,241.25,2005.0,240.182,240.7908,240.182,240.7908,2005.0
2025-03-31 13:10:00,241.36,241.65,240.83,240.83,2333.0,240.9006,241.19,240.3716,240.3716,2333.0
2025-03-31 13:20:00,240.84,240.84,240.54,240.73,921.0,240.3816,240.3816,240.0822,240.2718,921.0
2025-03-31 13:30:00,240.88,241.42,240.75,241.42,3077.0,240.4215,240.9605,240.2918,240.9605,3077.0
2025-03-31 13:40:00,241.44,241.44,240.69,240.94,3473.0,240.9804,240.9804,240.2319,240.4814,3473.0
2025-03-31 13:50:00,240.98,241.3,240.75,240.75,2816.0,240.5213,240.8407,240.2918,240.2918,2816.0
2025-03-31 14:00:00,240.93,242.32,240.93,242.31,5870.0,240.4714,241.8588,240.4714,241.8488,5870.0
2025-03-31 14:10:00,242.42,242.69,242.02,242.69,4942.0,241.9586,242.2281,241.5593,242.2281,4942.0
2025-03-31 14:20:00,242.67,242.67,241.9,241.96,2700.0,242.2081,242.2081,241.4396,241.4995,2700.0
2025-03-31 14:30:00,242.2,242.66,242.2,242.3,3334.0,241.739,242.1981,241.739,241.8388,3334.0
2025-03-31 14:40:00,242.28,242.87,242.28,242.76,2906.0,241.8188,242.4077,241.8188,242.2979,2906.0
2025-03-31 14:50:00,242.87,243.13,242.59,242.61,3555.0,242.4077,242.6672,242.1283,242.1482,3555.0
2025-03-31 15:00:00,242.63,243.45,242.63,243.18,4171.0,242.1682,242.9866,242.1682,242.7171,4171.0
2025-03-31 15:10:00,243.16,243.68,243.06,243.48,3945.0,242.6972,243.2162,242.5974,243.0166,3945.0
2025-03-31 15:20:00,243.64,243.85,242.87,242.87,5451.0,243.1763,243.3859,242.4077,242.4077,5451.0
2025-03-31 15:30:00,242.97,243.79,242.8,243.53,7193.0,242.5075,243.326,242.3379,243.0665,7193.0
2025-03-31 15:40:00,243.65,244.8,243.31,243.45,15170.0,243.1862,244.3341,242.8469,242.9866,15170.0
2025-03-31 15:50:00,243.68,243.94,242.85,243.56,79086.0,243.2162,243.4757,242.3878,243.0964,79086.0
2025-04-01 09:30:00,243.56,243.56,241.28,241.61,19538.0,243.0964,243.0964,240.8208,241.1501,19538.0
2025-04-01 09:40:00,242.02,243.09,241.56,242.94,15335.0,241.5593,242.6273,241.1002,242.4776,15335.0
2025-04-01 09:50:00,243.18,243.75,242.78,242.83,3627.0,242.7171,243.2861,242.3179,242.3678,3627.0
2025-04-01 10:00:00,242.74,242.95,241.39,241.58,9423.0,242.278,242.4876,240.9305,241.1202,9423.0
2025-04-01 10:10:00,241.11,241.43,240.32,241.0,8781.0,240.6511,240.9705,239.8626,240.5413,8781.0
2025-04-01 10:20:00,241.07,241.43,240.77,240.96,2436.0,240.6112,240.9705,240.3117,240.5014,2436.0
2025-04-01 10:30:00,240.95,242.27,240.78,242.09,11225.0,240.4914,241.8089,240.3217,241.6292,11225.0
2025-04-01 10:40:00,242.18,242.41,241.7,241.7,3234.0,241.719,241.9486,241.24,241.24,3234.0
2025-04-01 10:50:00,242.31,242.4,241.88,241.95,8731.0,241.8488,241.9386,241.4196,241.4895,8731.0
2025-04-01 11:00:00,241.9,242.92,241.9,242.81,6799.0,241.4396,242.4576,241.4396,242.3478,6799.0
2025-04-01 11:10:00,242.92,243.69,242.86,243.17,9092.0,242.4576,243.2262,242.3977,242.7072,9092.0
2025-04-01 11:20:00,243.07,243.29,242.82,242.84,5665.0,242.6073,242.8269,242.3578,242.3778,5665.0
2025-04-01 11:30:00,242.71,242.85,242.54,242.77,4437.0,242.248,242.3878,242.0784,242.3079,4437.0
2025-04-01 11:40:00,242.7,243.62,242.53,243.62,5213.0,242.238,243.1563,242.0684,243.1563,5213.0
2025-04-01 11:50:00,243.68,244.05,243.54,244.05,6007.0,243.2162,243.5855,243.0764,243.5855,6007.0
2025-04-01 12:00:00,243.92,244.24,243.86,244.21,6393.0,243.4557,243.7751,243.3958,243.7452,6393.0
2025-04-01 12:10:00,244.21,244.29,244.04,244.25,6597.0,243.7452,243.825,243.5755,243.7851,6597.0
2025-04-01 12:20:00,244.25,244.3,243.55,243.55,4763.0,243.7851,243.835,243.0864,243.0864,4763.0
2025-04-01 12:30:00,243.25,243.42,242.38,242.38,2555.0,242.787,242.9567,241.9187,241.9187,2555.0
2025-04-01 12:40:00,242.59,242.59,242.02,242.41,2587.0,242.1283,242.1283,241.5593,241.9486,2587.0
2025-04-01 12:50:00,242.8,243.03,242.78,242.87,600.0,242.3379,242.5674,242.3179,242.4077,600.0
2025-04-01 13:00:00,243.07,243.07,242.76,242.84,2010.0,242.6073,242.6073,242.2979,242.3778,2010.0
2025-04-01 13:10:00,242.84,243.58,242.83,243.17,4295.0,242.3778,243.1164,242.3678,242.7072,4295.0
2025-04-01 13:20:00,243.21,243.83,243.13,243.63,11327.0,242.7471,243.3659,242.6672,243.1663,11327.0
2025-04-01 13:30:00,243.83,244.13,243.35,243.72,9242.0,243.3659,243.6653,242.8868,243.2561,9242.0
2025-04-01 13:40:00,243.71,243.93,243.4,243.59,6831.0,243.2461,243.4657,242.9367,243.1264,6831.0
2025-04-01 13:50:00,243.66,244.04,243.19,243.2,9124.0,243.1962,243.5755,242.7271,242.7371,9124.0
2025-04-01 14:00:00,243.17,243.38,242.14,242.46,10020.0,242.7072,242.9168,241.6791,241.9985,10020.0
2025-04-01 14:10:00,242.46,242.69,242.25,242.69,24743.0,241.9985,242.2281,241.7889,242.2281,24743.0
2025-04-01 14:20:00,242.69,242.91,242.14,242.21,4488.0,242.2281,242.4476,241.6791,241.749,4488.0
2025-04-01 14:30:00,242.12,242.72,242.12,242.56,4414.0,241.6592,242.258,241.6592,242.0983,4414.0
2025-04-01 14:40:00,242.56,242.76,242.27,242.42,5898.0,242.0983,242.2979,241.8089,241.9586,5898.0
2025-04-01 14:50:00,242.4,243.29,242.38,243.12,7336.0,241.9386,242.8269,241.9187,242.6572,7336.0
2025-04-01 15:00:00,243.32,243.8,243.31,243.39,3202.0,242.8569,243.336,242.8469,242.9267,3202.0
2025-04-01 15:10:00,243.3,243.43,243.14,243.21,1642.0,242.8369,242.9667,242.6772,242.7471,1642.0
2025-04-01 15:20:00,243.27,244.4,243.27,244.02,27566.0,242.807,243.9348,242.807,243.5555,27566.0
2025-04-01 15:30:00,243.83,244.09,243.63,243.78,4924.0,243.3659,243.6254,243.1663,243.316,4924.0
2025-04-01 15:40:00,243.63,243.79,243.5,243.69,6918.0,243.1663,243.326,243.0365,243.2262,6918.0
2025-04-01 15:50:00,243.5,244.54,243.05,243.87,52256.0,243.0365,244.0745,242.5874,243.4058,52256.0
2025-04-02 09:30:00,242.0,243.39,241.0,242.33,13054.0,241.5394,242.9267,240.5413,241.8688,13054.0
2025-04-02 09:40:00,243.13,243.44,242.2,243.24,1753.0,242.6672,242.9766,241.739,242.777,1753.0
2025-04-02 09:50:00,243.6,243.79,242.79,242.8,1850.0,243.1363,243.326,242.3279,242.3379,1850.0
2025-04-02 10:00:00,242.79,243.74,242.45,242.47,9445.0,242.3279,243.2761,241.9885,242.0085,9445.0
2025-04-02 10:10:00,242.48,243.56,242.47,243.54,3047.0,242.0185,243.0964,242.0085,243.0764,3047.0
2025-04-02 10:20:00,243.53,243.55,243.13,243.48,1609.0,243.0665,243.0864,242.6672,243.0166,1609.0
2025-04-02 10:30:00,243.78,244.17,243.71,243.95,2518.0,243.316,243.7053,243.2461,243.4857,2518.0
2025-04-02 10:40:00,244.17,244.17,243.77,243.93,2201.0,243.7053,243.7053,243.306,243.4657,2201.0
2025-04-02 10:50:00,244.19,244.77,244.18,244.76,2436.0,243.7252,244.3041,243.7152,244.2941,2436.0
2025-04-02 11:00:00,244.77,244.77,244.45,244.76,2569.0,244.3041,244.3041,243.9847,244.2941,2569.0
2025-04-02 11:10:00,244.94,245.32,244.89,245.11,4092.0,244.4738,244.8531,244.4239,244.6435,4092.0
2025-04-02 11:20:00,245.17,246.16,245.17,246.07,4047.0,244.7033,245.6915,244.7033,245.6016,4047.0
2025-04-02 11:30:00,246.16,246.7,246.13,246.28,3311.0,245.6915,246.2304,245.6615,245.8112,3311.0
2025-04-02 11:40:00,246.2,246.2,245.39,245.39,1598.0,245.7314,245.7314,244.9229,244.9229,1598.0
2025-04-02 11:50:00,245.33,245.43,245.29,245.32,711.0,244.863,244.9629,244.8231,244.8531,711.0
2025-04-02 12:00:00,245.56,245.62,245.5,245.52,2428.0,245.0926,245.1525,245.0327,245.0527,2428.0
2025-04-02 12:10:00,245.52,245.81,245.3,245.3,1491.0,245.0527,245.3421,244.8331,244.8331,1491.0
2025-04-02 12:20:00,245.41,245.65,245.36,245.65,1798.0,244.9429,245.1824,244.893,245.1824,1798.0
2025-04-02 12:30:00,245.82,245.82,245.5,245.51,1329.0,245.3521,245.3521,245.0327,245.0427,1329.0
2025-04-02 12:40:00,245.53,246.05,245.53,246.01,3273.0,245.0627,245.5817,245.0627,245.5417,3273.0
2025-04-02 12:50:00,246.15,246.16,245.68,245.92,6238.0,245.6815,245.6915,245.2124,245.4519,6238.0
2025-04-02 13:00:00,245.93,247.94,245.93,247.32,148419.0,245.4619,247.4681,245.4619,246.8493,148419.0
2025-04-02 13:10:00,247.55,248.17,247.47,247.68,3804.0,247.0788,247.6976,246.999,247.2086,3804.0
2025-04-02 13:20:00,247.51,247.61,247.0,247.22,11744.0,247.0389,247.1387,246.5299,246.7494,11744.0
2025-04-02 13:30:00,247.2,247.2,246.98,247.12,1780.0,246.7295,246.7295,246.5099,246.6496,1780.0
2025-04-02 13:40:00,246.95,247.16,246.84,246.96,12758.0,246.48,246.6896,246.3702,246.4899,12758.0
2025-04-02 13:50:00,246.88,247.53,246.84,247.47,8273.0,246.4101,247.0589,246.3702,246.999,8273.0
2025-04-02 14:00:00,247.27,247.46,247.09,247.09,2057.0,246.7994,246.989,246.6197,246.6197,2057.0
2025-04-02 14:10:00,247.06,247.15,246.86,247.15,1478.0,246.5897,246.6796,246.3901,246.6796,1478.0
2025-04-02 14:20:00,247.16,247.16,246.51,246.55,5470.0,246.6896,246.6896,246.0408,246.0807,5470.0
2025-04-02 14:30:00,246.63,247.38,246.63,247.05,7029.0,246.1606,246.9091,246.1606,246.5798,7029.0
2025-04-02 14:40:00,247.34,247.71,247.18,247.18,1733.0,246.8692,247.2385,246.7095,246.7095,1733.0
2025-04-02 14:50:00,247.21,247.28,246.22,246.22,24532.0,246.7395,246.8093,245.7513,245.7513,24532.0
2025-04-02 15:00:00,246.16,247.0,246.15,246.8,7859.0,245.6915,246.5299,245.6815,246.3302,7859.0
2025-04-02 15:10:00,246.77,246.92,245.74,246.04,41253.0,246.3003,246.45,245.2723,245.5717,41253.0
2025-04-02 15:20:00,246.15,246.29,245.84,246.16,43779.0,245.6815,245.8212,245.3721,245.6915,43779.0
2025-04-02 15:30:00,246.04,246.73,245.91,246.14,20465.0,245.5717,246.2604,245.4419,245.6715,20465.0
2025-04-02 15:40:00,246.18,247.43,246.17,246.97,28365.0,245.7114,246.959,245.7014,246.4999,28365.0
2025-04-02 15:50:00,246.98,247.83,246.71,247.51,60649.0,246.5099,247.3583,246.2404,247.0389,60649.0
2025-04-03 09:30:00,242.26,243.91,242.26,243.28,16840.0,241.7989,243.4457,241.7989,242.8169,16840.0
2025-04-03 09:40:00,242.84,245.75,242.47,242.62,30672.0,242.3778,245.2822,242.0085,242.1582,30672.0
2025-04-03 09:50:00,242.8,243.69,240.6,241.8,34736.0,242.3379,243.2262,240.142,241.3398,34736.0
2025-04-03 10:00:00,241.25,241.36,237.94,237.94,32405.0,240.7908,240.9006,237.4871,237.4871,32405.0
2025-04-03 10:10:00,238.23,238.28,237.42,237.99,15140.0,237.7766,237.8265,236.9681,237.537,15140.0
2025-04-03 10:20:00,237.99,238.11,236.22,237.86,36364.0,237.537,237.6568,235.7704,237.4073,36364.0
2025-04-03 10:30:00,237.45,237.97,236.7,236.92,31620.0,236.998,237.5171,236.2495,236.4691,31620.0
2025-04-03 10:40:00,236.97,237.35,236.6,236.93,77698.0,236.519,236.8982,236.1497,236.479,77698.0
2025-04-03 10:50:00,236.93,237.48,236.5,236.88,33157.0,236.479,237.028,236.0498,236.4291,33157.0
2025-04-03 11:00:00,236.92,237.17,236.5,236.95,24232.0,236.4691,236.7186,236.0498,236.499,24232.0
2025-04-03 11:10:00,236.83,238.0,236.82,237.67,21726.0,236.3792,237.547,236.3692,237.2176,21726.0
2025-04-03 11:20:00,237.73,238.08,237.0,237.66,10273.0,237.2775,237.6268,236.5489,237.2076,10273.0
2025-04-03 11:30:00,237.66,238.64,236.68,238.61,14628.0,237.2076,238.1858,236.2295,238.1558,14628.0
2025-04-03 11:40:00,238.73,238.92,237.4,238.47,29464.0,238.2756,238.4652,236.9481,238.0161,29464.0
2025-04-03 11:50:00,238.15,239.36,238.15,239.11,8559.0,237.6967,238.9044,237.6967,238.6549,8559.0
2025-04-03 12:00:00,239.1,239.78,239.1,239.27,2906.0,238.6449,239.3236,238.6449,238.8146,2906.0
2025-04-03 12:10:00,239.38,239.93,239.0,239.86,7316.0,238.9244,239.4733,238.5451,239.4035,7316.0
2025-04-03 12:20:00,239.91,239.92,238.8,239.21,4605.0,239.4534,239.4633,238.3455,238.7547,4605.0
2025-04-03 12:30:00,239.02,239.02,238.13,238.28,12759.0,238.5651,238.5651,237.6767,237.8265,12759.0
2025-04-03 12:40:00,238.45,238.94,238.42,238.91,8832.0,237.9961,238.4852,237.9662,238.4553,8832.0
2025-04-03 12:50:00,239.05,239.05,237.93,238.15,9947.0,238.595,238.595,237.4771,237.6967,9947.0
2025-04-03 13:00:00,238.26,238.67,238.02,238.18,11020.0,237.8065,238.2157,237.567,237.7267,11020.0
2025-04-03 13:10:00,238.31,238.55,237.74,237.89,15369.0,237.8564,238.0959,237.2875,237.4372,15369.0
2025-04-03 13:20:00,237.78,238.03,237.56,237.84,9108.0,237.3274,237.5769,237.1078,237.3873,9108.0
2025-04-03 13:30:00,237.66,238.11,237.55,237.71,10806.0,237.2076,237.6568,237.0979,237.2575,10806.0
2025-04-03 13:40:00,237.94,238.12,237.55,237.75,8747.0,237.4871,237.6668,237.0979,237.2975,8747.0
2025-04-03 13:50:00,237.64,237.8,237.25,237.4,13071.0,237.1877,237.3474,236.7984,236.9481,13071.0
2025-04-03 14:00:00,237.42,237.64,237.0,237.02,14974.0,236.9681,237.1877,236.5489,236.5689,14974.0
2025-04-03 14:10:00,237.14,237.26,236.29,236.37,15193.0,236.6886,236.8084,235.8402,235.9201,15193.0
2025-04-03 14:20:00,236.34,236.79,235.93,236.06,14841.0,235.8902,236.3393,235.4809,235.6107,14841.0
2025-04-03 14:30:00,236.06,236.06,234.9,235.13,9203.0,235.6107,235.6107,234.4529,234.6825,9203.0
2025-04-03 14:40:00,235.17,235.42,234.17,234.88,16707.0,234.7224,234.9719,233.7243,234.4329,16707.0
2025-04-03 14:50:00,234.96,234.97,234.21,234.59,10017.0,234.5128,234.5228,233.7642,234.1435,10017.0
2025-04-03 15:00:00,234.52,235.49,234.28,235.33,13506.0,234.0736,235.0418,233.8341,234.8821,13506.0
2025-04-03 15:10:00,235.08,235.28,233.21,233.92,14941.0,234.6326,234.8322,232.7661,233.4748,14941.0
2025-04-03 15:20:00,234.17,234.34,233.22,233.64,14498.0,233.7243,233.894,232.7761,233.1953,14498.0
2025-04-03 15:30:00,233.63,233.77,232.69,233.0,14651.0,233.1853,233.325,232.2471,232.5565,14651.0
2025-04-03 15:40:00,232.7,233.25,232.16,232.79,19805.0,232.2571,232.806,231.7181,232.3469,19805.0
2025-04-03 15:50:00,232.88,232.93,231.27,231.8,78430.0,232.4367,232.4866,230.8298,231.3588,78430.0
2025-04-04 09:30:00,225.0,226.35,221.28,222.7,37926.0,224.5717,225.9192,220.8588,222.2761,37926.0
2025-04-04 09:40:00,222.64,223.83,220.88,223.12,18584.0,222.2162,223.404,220.4596,222.6953,18584.0
2025-04-04 09:50:00,222.12,224.47,221.81,224.22,9547.0,221.6972,224.0427,221.3878,223.7932,9547.0
2025-04-04 10:00:00,223.52,224.31,222.08,222.08,7340.0,223.0946,223.8831,221.6573,221.6573,7340.0
2025-04-04 10:10:00,222.67,222.72,221.6,222.49,11710.0,222.2462,222.2961,221.1782,222.0665,11710.0
2025-04-04 10:20:00,222.33,222.51,221.17,221.4,18013.0,221.9068,222.0865,220.749,220.9786,18013.0
2025-04-04 10:30:00,221.38,221.76,219.58,220.99,13915.0,220.9586,221.3379,219.1621,220.5694,13915.0
2025-04-04 10:40:00,220.69,221.31,219.0,219.44,14753.0,220.2699,220.8888,218.5832,219.0223,14753.0
2025-04-04 10:50:00,219.08,221.99,218.72,221.51,15803.0,218.663,221.5675,218.3037,221.0884,15803.0
2025-04-04 11:00:00,221.51,224.14,221.48,222.63,19453.0,221.0884,223.7134,221.0584,222.2062,19453.0
2025-04-04 11:10:00,222.89,224.82,222.89,223.95,15006.0,222.4658,224.3921,222.4658,223.5237,15006.0
2025-04-04 11:20:00,223.57,224.66,221.45,221.48,18133.0,223.1445,224.2324,221.0285,221.0584,18133.0
2025-04-04 11:30:00,221.83,222.22,219.76,220.12,22334.0,221.4078,221.797,219.3417,219.701,22334.0
2025-04-04 11:40:00,219.94,220.58,219.56,220.49,41752.0,219.5214,220.1602,219.1421,220.0703,41752.0
2025-04-04 11:50:00,220.29,221.0,219.12,219.6,39479.0,219.8707,220.5794,218.7029,219.182,39479.0
2025-04-04 12:00:00,219.6,220.11,219.05,219.43,30332.0,219.182,219.691,218.6331,219.0123,30332.0
2025-04-04 12:10:00,219.54,220.0,217.54,218.1,29489.0,219.1221,219.5813,217.1259,217.6849,29489.0
2025-04-04 12:20:00,218.11,218.34,216.91,217.41,66435.0,217.6949,217.9244,216.4971,216.9962,66435.0
2025-04-04 12:30:00,217.39,217.39,216.41,216.68,62321.0,216.9762,216.9762,215.9981,216.2676,62321.0
2025-04-04 12:40:00,216.76,217.41,216.3,216.73,55108.0,216.3474,216.9962,215.8883,216.3175,55108.0
2025-04-04 12:50:00,216.66,217.36,216.51,217.07,38679.0,216.2476,216.9463,216.0979,216.6568,38679.0
2025-04-04 13:00:00,217.12,217.84,216.64,217.11,13132.0,216.7067,217.4254,216.2277,216.6968,13132.0
2025-04-04 13:10:00,217.11,217.11,215.81,217.02,14204.0,216.6968,216.6968,215.3992,216.6069,14204.0
2025-04-04 13:20:00,216.76,218.34,216.76,217.94,13155.0,216.3474,217.9244,216.3474,217.5252,13155.0
2025-04-04 13:30:00,217.7,218.71,216.94,218.06,23394.0,217.2856,218.2937,216.5271,217.6449,23394.0
2025-04-04 13:40:00,218.06,218.88,217.74,218.54,13213.0,217.6449,218.4634,217.3256,218.124,13213.0
2025-04-04 13:50:00,218.7,218.71,217.99,218.64,11118.0,218.2837,218.2937,217.5751,218.2238,11118.0
2025-04-04 14:00:00,218.72,219.35,217.7,217.95,22396.0,218.3037,218.9325,217.2856,217.5352,22396.0
2025-04-04 14:10:00,217.84,217.99,216.68,217.06,12870.0,217.4254,217.5751,216.2676,216.6469,12870.0
2025-04-04 14:20:00,216.9,216.94,215.39,215.59,11964.0,216.4872,216.5271,214.98,215.1796,11964.0
2025-04-04 14:30:00,215.6,215.84,214.98,215.17,15735.0,215.1896,215.4292,214.5708,214.7604,15735.0
2025-04-04 14:40:00,215.17,215.49,214.51,215.29,21150.0,214.7604,215.0798,214.1017,214.8802,21150.0
2025-04-04 14:50:00,215.12,216.16,214.98,215.4,21404.0,214.7105,215.7486,214.5708,214.99,21404.0
2025-04-04 15:00:00,215.53,215.53,214.69,215.1,19664.0,215.1198,215.1198,214.2814,214.6906,19664.0
2025-04-04 15:10:00,215.02,215.48,213.45,213.78,87256.0,214.6107,215.0699,213.0437,213.3731,87256.0
2025-04-04 15:20:00,213.67,214.9,213.57,213.94,108896.0,213.2633,214.491,213.1635,213.5328,108896.0
2025-04-04 15:30:00,213.95,214.46,212.94,213.21,179979.0,213.5428,214.0518,212.5347,212.8042,179979.0
2025-04-04 15:40:00,213.39,213.39,212.09,212.52,176832.0,212.9838,212.9838,211.6863,212.1155,176832.0
2025-04-04 15:50:00,212.31,212.52,209.89,210.0,458053.0,211.9059,212.1155,209.4905,209.6003,458053.0
2025-04-07 09:30:00,207.95,207.95,203.08,204.06,36590.0,207.5542,207.5542,202.6935,203.6716,36590.0
2025-04-07 09:40:00,204.58,206.95,202.23,206.34,16547.0,204.1906,206.5561,201.8451,205.9473,16547.0
2025-04-07 09:50:00,206.39,210.07,206.39,210.07,9871.0,205.9972,209.6702,205.9972,209.6702,9871.0
2025-04-07 10:00:00,210.35,210.68,207.76,208.74,19567.0,209.9496,210.279,207.3646,208.3427,19567.0
2025-04-07 10:10:00,208.74,218.95,208.37,218.23,170324.0,208.3427,218.5333,207.9734,217.8146,170324.0
2025-04-07 10:20:00,217.99,217.99,209.21,209.22,31112.0,217.5751,217.5751,208.8118,208.8218,31112.0
2025-04-07 10:30:00,209.69,211.86,207.46,207.47,19245.0,209.2909,211.4567,207.0651,207.0751,19245.0
2025-04-07 10:40:00,208.02,210.97,207.09,209.28,45593.0,207.6241,210.5684,206.6958,208.8817,45593.0
2025-04-07 10:50:00,210.22,213.87,209.91,212.78,47416.0,209.8199,213.4629,209.5105,212.375,47416.0
2025-04-07 11:00:00,212.84,214.78,212.4,212.5,36643.0,212.4349,214.3712,211.9957,212.0955,36643.0
2025-04-07 11:10:00,212.6,213.78,208.99,210.56,47915.0,212.1953,213.3731,208.5922,210.1592,47915.0
2025-04-07 11:20:00,210.57,211.7,208.47,208.68,15733.0,210.1692,211.2971,208.0732,208.2828,15733.0
2025-04-07 11:30:00,209.08,210.94,208.72,210.37,10224.0,208.682,210.5385,208.3227,209.9696,10224.0
2025-04-07 11:40:00,209.81,211.53,209.5,210.38,9745.0,209.4107,211.1274,209.1012,209.9796,9745.0
2025-04-07 11:50:00,210.83,211.29,209.66,209.79,10560.0,210.4287,210.8878,209.2609,209.3907,10560.0
2025-04-07 12:00:00,209.63,209.99,208.92,208.92,14244.0,209.231,209.5903,208.5223,208.5223,14244.0
2025-04-07 12:10:00,208.87,209.2,208.38,208.76,9811.0,208.4724,208.8018,207.9834,208.3626,9811.0
2025-04-07 12:20:00,208.54,210.12,207.42,210.12,12320.0,208.1431,209.7201,207.0252,209.7201,12320.0
2025-04-07 12:30:00,210.13,210.53,209.15,209.17,18704.0,209.73,210.1293,208.7519,208.7719,18704.0
2025-04-07 12:40:00,209.22,209.22,207.03,207.7,11216.0,208.8218,208.8218,206.6359,207.3047,11216.0
2025-04-07 12:50:00,207.17,208.5,206.6,207.11,10951.0,206.7757,208.1031,206.2068,206.7158,10951.0
2025-04-07 13:00:00,207.62,210.46,207.61,208.31,14017.0,207.2248,210.0594,207.2148,207.9135,14017.0
2025-04-07 13:10:00,208.29,210.48,207.99,210.28,11082.0,207.8935,210.0794,207.5941,209.8798,11082.0
2025-04-07 13:20:00,210.23,211.41,209.91,211.4,19630.0,209.8299,211.0076,209.5105,210.9976,19630.0
2025-04-07 13:30:00,211.23,211.23,209.89,211.13,36177.0,210.8279,210.8279,209.4905,210.7281,36177.0
2025-04-07 13:40:00,211.13,212.31,210.18,212.31,19212.0,210.7281,211.9059,209.7799,211.9059,19212.0
2025-04-07 13:50:00,212.31,212.49,211.59,212.43,9354.0,211.9059,212.0855,211.1873,212.0257,9354.0
2025-04-07 14:00:00,212.4,212.79,210.97,210.97,36199.0,211.9957,212.385,210.5684,210.5684,36199.0
2025-04-07 14:10:00,211.24,212.0,209.94,210.83,25206.0,210.8379,211.5965,209.5404,210.4287,25206.0
2025-04-07 14:20:00,211.38,211.46,209.84,209.84,12586.0,210.9777,211.0575,209.4406,209.4406,12586.0
2025-04-07 14:30:00,209.77,210.92,209.76,210.81,4801.0,209.3707,210.5185,209.3607,210.4087,4801.0
2025-04-07 14:40:00,210.23,211.26,209.74,209.74,9358.0,209.8299,210.8579,209.3408,209.3408,9358.0
2025-04-07 14:50:00,209.69,209.69,207.81,208.44,10249.0,209.2909,209.2909,207.4145,208.0433,10249.0
2025-04-07 15:00:00,207.79,209.54,207.29,207.29,12916.0,207.3945,209.1412,206.8954,206.8954,12916.0
2025-04-07 15:10:00,207.43,208.68,207.01,208.46,20874.0,207.0352,208.2828,206.616,208.0632,20874.0
2025-04-07 15:20:00,208.56,208.84,207.3,207.38,20540.0,208.163,208.4425,206.9054,206.9853,20540.0
2025-04-07 15:30:00,207.57,210.64,207.54,209.82,29530.0,207.1749,210.2391,207.145,209.4206,29530.0
2025-04-07 15:40:00,209.82,209.82,207.82,208.55,23911.0,209.4206,209.4206,207.4244,208.153,23911.0
2025-04-07 15:50:00,208.36,209.54,208.03,208.69,133370.0,207.9634,209.1412,207.634,208.2928,133370.0
2025-04-08 09:30:00,215.16,215.82,209.98,211.92,20698.0,214.7505,215.4092,209.5803,211.5166,20698.0
2025-04-08 09:40:00,211.92,212.98,210.75,210.84,9027.0,211.5166,212.5746,210.3489,210.4387,9027.0
2025-04-08 09:50:00,211.1,213.2,210.0,212.41,13445.0,210.6982,212.7942,209.6003,212.0057,13445.0
2025-04-08 10:00:00,212.41,215.27,212.16,214.42,7184.0,212.0057,214.8603,211.7562,214.0119,7184.0
2025-04-08 10:10:00,214.98,215.76,214.19,214.9,14561.0,214.5708,215.3493,213.7823,214.491,14561.0
2025-04-08 10:20:00,214.89,214.96,213.72,214.46,4679.0,214.481,214.5508,213.3132,214.0518,4679.0
2025-04-08 10:30:00,214.87,216.56,214.44,216.07,15906.0,214.461,216.1478,214.0318,215.6587,15906.0
2025-04-08 10:40:00,215.88,216.2,214.38,214.76,9132.0,215.4691,215.7885,213.972,214.3512,9132.0
2025-04-08 10:50:00,214.75,215.09,212.95,213.11,3798.0,214.3412,214.6806,212.5447,212.7044,3798.0
2025-04-08 11:00:00,212.79,213.68,212.45,213.38,11362.0,212.385,213.2733,212.0456,212.9739,11362.0
2025-04-08 11:10:00,213.72,213.98,212.28,213.39,6524.0,213.3132,213.5727,211.8759,212.9838,6524.0
2025-04-08 11:20:00,213.43,213.67,212.23,212.34,36808.0,213.0238,213.2633,211.826,211.9358,36808.0
2025-04-08 11:30:00,212.26,214.14,212.09,213.84,12319.0,211.856,213.7324,211.6863,213.433,12319.0
2025-04-08 11:40:00,213.72,214.14,213.42,213.42,9585.0,213.3132,213.7324,213.0138,213.0138,9585.0
2025-04-08 11:50:00,213.4,213.9,213.08,213.86,4690.0,212.9938,213.4929,212.6744,213.4529,4690.0
2025-04-08 12:00:00,213.79,214.42,213.56,213.61,6607.0,213.3831,214.0119,213.1535,213.2034,6607.0
2025-04-08 12:10:00,213.72,214.29,212.67,212.9,7146.0,213.3132,213.8821,212.2652,212.4948,7146.0
2025-04-08 12:20:00,212.75,212.76,211.98,212.76,7673.0,212.3451,212.355,211.5765,212.355,7673.0
2025-04-08 12:30:00,213.04,213.2,211.54,211.54,19861.0,212.6345,212.7942,211.1374,211.1374,19861.0
2025-04-08 12:40:00,211.5,212.4,210.61,211.75,15346.0,211.0974,211.9957,210.2091,211.347,15346.0
2025-04-08 12:50:00,211.47,211.47,210.3,210.43,10373.0,211.0675,211.0675,209.8997,210.0295,10373.0
2025-04-08 13:00:00,210.49,210.57,209.3,209.31,14974.0,210.0894,210.1692,208.9016,208.9116,14974.0
2025-04-08 13:10:00,209.31,209.76,208.16,209.46,8474.0,208.9116,209.3607,207.7638,209.0613,8474.0
2025-04-08 13:20:00,209.22,209.5,208.5,208.5,18754.0,208.8218,209.1012,208.1031,208.1031,18754.0
2025-04-08 13:30:00,208.99,209.8,208.51,209.39,6428.0,208.5922,209.4007,208.1131,208.9915,6428.0
2025-04-08 13:40:00,209.43,210.58,209.31,209.56,14027.0,209.0314,210.1792,208.9116,209.1611,14027.0
2025-04-08 13:50:00,209.44,210.17,209.39,210.17,5810.0,209.0414,209.77,208.9915,209.77,5810.0
2025-04-08 14:00:00,210.15,210.37,209.25,209.66,6534.0,209.75,209.9696,208.8517,209.2609,6534.0
2025-04-08 14:10:00,209.73,209.82,209.07,209.82,7205.0,209.3308,209.4206,208.6721,209.4206,7205.0
2025-04-08 14:20:00,209.99,210.05,208.2,208.52,26526.0,209.5903,209.6502,207.8037,208.1231,26526.0
2025-04-08 14:30:00,208.6,210.42,208.05,208.48,15975.0,208.203,210.0195,207.654,208.0832,15975.0
2025-04-08 14:40:00,208.41,208.62,207.7,208.52,19442.0,208.0133,208.2229,207.3047,208.1231,19442.0
2025-04-08 14:50:00,208.72,208.92,208.42,208.55,32772.0,208.3227,208.5223,208.0233,208.153,32772.0
2025-04-08 15:00:00,208.58,208.73,206.26,206.26,13594.0,208.183,208.3327,205.8674,205.8674,13594.0
2025-04-08 15:10:00,206.5,206.84,205.25,205.34,9063.0,206.107,206.4463,204.8593,204.9492,9063.0
2025-04-08 15:20:00,205.34,207.08,205.15,206.38,15446.0,204.9492,206.6858,204.7595,205.9872,15446.0
2025-04-08 15:30:00,206.37,206.45,202.98,203.27,18876.0,205.9772,206.057,202.5937,202.8831,18876.0
2025-04-08 15:40:00,203.23,204.37,202.14,202.31,28080.0,202.8432,203.981,201.7552,201.9249,28080.0
2025-04-08 15:50:00,202.07,205.97,202.01,205.96,117957.0,201.6854,205.578,201.6255,205.568,117957.0
2025-04-09 09:30:00,201.11,204.23,199.98,203.56,24105.0,200.7272,203.8413,199.5994,203.1725,24105.0
2025-04-09 09:40:00,203.36,204.89,202.27,203.7,27064.0,202.9729,204.5,201.885,203.3123,27064.0
2025-04-09 09:50:00,203.84,205.0,202.89,203.38,20046.0,203.452,204.6098,202.5038,202.9929,20046.0
2025-04-09 10:00:00,203.62,205.89,203.31,203.31,22784.0,203.2324,205.4981,202.923,202.923,22784.0
2025-04-09 10:10:00,203.45,204.4,203.21,203.73,14951.0,203.0628,204.0109,202.8232,203.3422,14951.0
2025-04-09 10:20:00,203.53,204.33,202.77,204.3,12019.0,203.1426,203.9411,202.3841,203.9111,12019.0
2025-04-09 10:30:00,204.25,205.43,204.25,204.39,9038.0,203.8612,205.039,203.8612,204.001,9038.0
2025-04-09 10:40:00,203.93,205.09,203.64,204.0,30286.0,203.5418,204.6996,203.2524,203.6117,30286.0
2025-04-09 10:50:00,204.13,204.13,201.13,201.13,12336.0,203.7415,203.7415,200.7472,200.7472,12336.0
2025-04-09 11:00:00,201.67,203.24,201.66,202.84,6002.0,201.2861,202.8532,201.2762,202.4539,6002.0
2025-04-09 11:10:00,202.5,203.16,201.85,202.9,11752.0,202.1146,202.7733,201.4658,202.5138,11752.0
2025-04-09 11:20:00,202.33,203.62,202.32,203.23,11882.0,201.9449,203.2324,201.9349,202.8432,11882.0
2025-04-09 11:30:00,202.7,202.89,201.89,201.89,6551.0,202.3142,202.5038,201.5057,201.5057,6551.0
2025-04-09 11:40:00,201.66,202.14,201.12,201.85,5390.0,201.2762,201.7552,200.7372,201.4658,5390.0
2025-04-09 11:50:00,201.73,202.15,200.73,200.92,7294.0,201.346,201.7652,200.3479,200.5376,7294.0
2025-04-09 12:00:00,200.83,201.76,200.51,201.76,3066.0,200.4477,201.376,200.1284,201.376,3066.0
2025-04-09 12:10:00,202.01,203.1,202.01,202.68,2793.0,201.6255,202.7134,201.6255,202.2942,2793.0
2025-04-09 12:20:00,202.54,202.98,202.53,202.54,2124.0,202.1545,202.5937,202.1445,202.1545,2124.0
2025-04-09 12:30:00,202.5,203.36,202.5,203.36,5335.0,202.1146,202.9729,202.1146,202.9729,5335.0
2025-04-09 12:40:00,202.84,203.23,202.72,203.23,2921.0,202.4539,202.8432,202.3341,202.8432,2921.0
2025-04-09 12:50:00,203.4,204.18,203.06,203.5,3125.0,203.0129,203.7914,202.6735,203.1127,3125.0
2025-04-09 13:00:00,203.71,205.66,203.71,204.5,5244.0,203.3223,205.2686,203.3223,204.1108,5244.0
2025-04-09 13:10:00,203.58,207.73,202.59,207.6,14531.0,203.1925,207.3346,202.2044,207.2049,14531.0
2025-04-09 13:20:00,207.33,216.28,206.7,213.25,27034.0,206.9354,215.8683,206.3066,212.8441,27034.0
2025-04-09 13:30:00,212.84,217.38,212.84,213.94,31132.0,212.4349,216.9662,212.4349,213.5328,31132.0
2025-04-09 13:40:00,214.86,216.76,213.03,215.97,22633.0,214.451,216.3474,212.6245,215.5589,22633.0
2025-04-09 13:50:00,215.64,219.85,215.26,218.36,34417.0,215.2296,219.4315,214.8503,217.9444,34417.0
2025-04-09 14:00:00,219.45,220.92,217.39,219.17,31923.0,219.0323,220.4995,216.9762,218.7528,31923.0
2025-04-09 14:10:00,219.15,222.06,218.95,220.32,34213.0,218.7329,221.6373,218.5333,219.9006,34213.0
2025-04-09 14:20:00,220.29,222.78,218.99,222.29,13628.0,219.8707,222.356,218.5732,221.8669,13628.0
2025-04-09 14:30:00,222.29,222.78,220.05,220.78,9257.0,221.8669,222.356,219.6312,220.3598,9257.0
2025-04-09 14:40:00,220.24,220.78,218.0,219.97,10206.0,219.8208,220.3598,217.5851,219.5513,10206.0
2025-04-09 14:50:00,219.34,221.11,217.97,218.6,23868.0,218.9225,220.6891,217.5551,218.1839,23868.0
2025-04-09 15:00:00,218.48,221.81,218.46,220.84,20278.0,218.0641,221.3878,218.0442,220.4197,20278.0
2025-04-09 15:10:00,221.42,223.08,221.2,222.8,10425.0,220.9986,222.6554,220.779,222.3759,10425.0
2025-04-09 15:20:00,222.65,223.96,222.37,223.09,18471.0,222.2262,223.5337,221.9467,222.6654,18471.0
2025-04-09 15:30:00,223.17,224.99,222.61,224.03,20742.0,222.7452,224.5618,222.1863,223.6036,20742.0
2025-04-09 15:40:00,223.87,224.78,223.7,224.34,38854.0,223.4439,224.3522,223.2742,223.913,38854.0
2025-04-09 15:50:00,224.58,226.13,223.91,224.35,112481.0,224.1525,225.6996,223.4838,223.923,112481.0
2025-04-10 09:30:00,221.95,221.95,219.07,219.63,15489.0,221.5275,221.5275,218.653,219.212,15489.0
2025-04-10 09:40:00,219.34,219.49,216.75,219.4,8190.0,218.9225,219.0722,216.3374,218.9824,8190.0
2025-04-10 09:50:00,219.54,219.58,218.07,218.26,3325.0,219.1221,219.1621,217.6549,217.8446,3325.0
2025-04-10 10:00:00,217.96,218.81,217.31,218.32,14772.0,217.5451,218.3935,216.8964,217.9045,14772.0
2025-04-10 10:10:00,217.67,218.51,217.05,217.17,4440.0,217.2557,218.0941,216.6369,216.7566,4440.0
2025-04-10 10:20:00,217.7,218.55,217.11,217.78,6326.0,217.2856,218.134,216.6968,217.3655,6326.0
2025-04-10 10:30:00,217.81,218.03,216.77,216.84,14781.0,217.3954,217.615,216.3574,216.4273,14781.0
2025-04-10 10:40:00,216.84,217.59,216.0,216.0,8713.0,216.4273,217.1758,215.5889,215.5889,8713.0
2025-04-10 10:50:00,216.29,216.51,214.96,215.09,3945.0,215.8783,216.0979,214.5508,214.6806,3945.0
2025-04-10 11:00:00,215.09,215.67,214.34,214.95,28617.0,214.6806,215.2595,213.932,214.5409,28617.0
2025-04-10 11:10:00,214.95,215.38,214.4,214.4,11634.0,214.5409,214.97,213.9919,213.9919,11634.0
2025-04-10 11:20:00,214.42,215.08,214.23,214.54,7396.0,214.0119,214.6706,213.8222,214.1316,7396.0
2025-04-10 11:30:00,214.5,214.5,213.7,213.97,5893.0,214.0917,214.0917,213.2932,213.5627,5893.0
2025-04-10 11:40:00,214.22,214.62,213.93,214.16,4200.0,213.8123,214.2115,213.5228,213.7524,4200.0
2025-04-10 11:50:00,213.76,214.16,212.99,213.21,5331.0,213.3531,213.7524,212.5846,212.8042,5331.0
2025-04-10 12:00:00,213.06,213.88,211.76,212.34,9973.0,212.6545,213.4729,211.3569,211.9358,9973.0
2025-04-10 12:10:00,212.27,212.88,210.68,210.68,4989.0,211.866,212.4748,210.279,210.279,4989.0
2025-04-10 12:20:00,210.9,210.9,209.24,210.01,9422.0,210.4986,210.4986,208.8417,209.6103,9422.0
2025-04-10 12:30:00,210.19,213.38,210.19,213.33,12218.0,209.7899,212.9739,209.7899,212.924,12218.0
2025-04-10 12:40:00,212.94,213.47,211.89,213.34,11272.0,212.5347,213.0637,211.4867,212.9339,11272.0
2025-04-10 12:50:00,213.04,213.54,212.01,213.0,8443.0,212.6345,213.1336,211.6065,212.5946,8443.0
2025-04-10 13:00:00,213.26,214.96,212.3,212.3,22341.0,212.8541,214.5508,211.8959,211.8959,22341.0
2025-04-10 13:10:00,212.62,212.62,210.33,211.14,16802.0,212.2153,212.2153,209.9297,210.7381,16802.0
2025-04-10 13:20:00,211.02,213.24,210.47,213.23,24618.0,210.6183,212.8341,210.0694,212.8241,24618.0
2025-04-10 13:30:00,212.9,214.69,212.79,213.29,13898.0,212.4948,214.2814,212.385,212.884,13898.0
2025-04-10 13:40:00,213.08,216.28,213.08,214.88,13741.0,212.6744,215.8683,212.6744,214.471,13741.0
2025-04-10 13:50:00,215.01,217.19,214.84,217.19,14049.0,214.6008,216.7766,214.4311,216.7766,14049.0
2025-04-10 14:00:00,216.95,218.74,216.0,216.0,24434.0,216.5371,218.3237,215.5889,215.5889,24434.0
2025-04-10 14:10:00,216.38,217.28,215.76,217.19,15135.0,215.9681,216.8664,215.3493,216.7766,15135.0
2025-04-10 14:20:00,217.52,220.07,217.35,220.07,9837.0,217.106,219.6511,216.9363,219.6511,9837.0
2025-04-10 14:30:00,219.99,220.45,218.53,219.46,10601.0,219.5713,220.0304,218.1141,219.0423,10601.0
2025-04-10 14:40:00,219.47,220.59,218.61,218.95,9753.0,219.0523,220.1701,218.1939,218.5333,9753.0
2025-04-10 14:50:00,219.45,219.65,217.28,218.48,7742.0,219.0323,219.2319,216.8664,218.0641,7742.0
2025-04-10 15:00:00,218.77,220.64,217.91,218.15,13881.0,218.3536,220.22,217.4952,217.7348,13881.0
2025-04-10 15:10:00,218.19,218.81,217.69,218.81,15079.0,217.7747,218.3935,217.2757,218.3935,15079.0
2025-04-10 15:20:00,218.53,219.75,217.01,217.05,19744.0,218.1141,219.3317,216.5969,216.6369,19744.0
2025-04-10 15:30:00,217.05,218.68,215.8,215.81,23301.0,216.6369,218.2638,215.3892,215.3992,23301.0
2025-04-10 15:40:00,216.14,216.91,214.81,216.35,38604.0,215.7286,216.4971,214.4011,215.9382,38604.0
2025-04-10 15:50:00,216.1,218.57,216.01,217.88,135737.0,215.6887,218.154,215.5988,217.4653,135737.0
2025-04-11 09:30:00,215.85,216.25,211.77,215.07,12598.0,215.4392,215.8384,211.3669,214.6606,12598.0
2025-04-11 09:40:00,213.7,216.6,213.19,216.59,6827.0,213.2932,216.1877,212.7842,216.1777,6827.0
2025-04-11 09:50:00,216.71,216.89,214.75,216.14,6831.0,216.2975,216.4772,214.3412,215.7286,6831.0
2025-04-11 10:00:00,215.75,216.2,213.88,213.91,124279.0,215.3393,215.7885,213.4729,213.5028,124279.0
2025-04-11 10:10:00,214.08,214.58,212.99,212.99,85412.0,213.6725,214.1716,212.5846,212.5846,85412.0
2025-04-11 10:20:00,213.0,213.13,211.26,212.06,14761.0,212.5946,212.7243,210.8579,211.6564,14761.0
2025-04-11 10:30:00,212.5,213.54,212.44,212.78,11858.0,212.0955,213.1336,212.0356,212.375,11858.0
2025-04-11 10:40:00,213.11,214.35,212.85,213.95,4838.0,212.7044,213.942,212.4449,213.5428,4838.0
2025-04-11 10:50:00,213.75,214.24,213.15,213.26,4735.0,213.3432,213.8322,212.7443,212.8541,4735.0
2025-04-11 11:00:00,213.67,215.01,211.57,211.8,24673.0,213.2633,214.6008,211.1673,211.3969,24673.0
2025-04-11 11:10:00,211.8,211.97,210.51,210.61,6235.0,211.3969,211.5665,210.1093,210.2091,6235.0
2025-04-11 11:20:00,210.7,211.71,210.4,211.7,22860.0,210.299,211.307,209.9995,211.2971,22860.0
2025-04-11 11:30:00,211.66,212.76,211.27,212.71,20944.0,211.2571,212.355,210.8679,212.3051,20944.0
2025-04-11 11:40:00,212.3,212.97,211.93,212.97,7317.0,211.8959,212.5646,211.5266,212.5646,7317.0
2025-04-11 11:50:00,212.83,213.86,212.72,213.51,36461.0,212.4249,213.4529,212.3151,213.1036,36461.0
2025-04-11 12:00:00,213.59,214.33,213.36,213.98,6525.0,213.1835,213.922,212.9539,213.5727,6525.0
2025-04-11 12:10:00,213.96,214.29,213.4,214.25,96360.0,213.5528,213.8821,212.9938,213.8422,96360.0
2025-04-11 12:20:00,214.04,214.25,213.4,213.76,8853.0,213.6326,213.8422,212.9938,213.3531,8853.0
2025-04-11 12:30:00,213.88,215.68,213.77,215.57,87674.0,213.4729,215.2695,213.3631,215.1597,87674.0
2025-04-11 12:40:00,215.43,216.43,215.2,215.99,27435.0,215.02,216.0181,214.7904,215.5789,27435.0
2025-04-11 12:50:00,215.99,217.06,215.73,216.67,13480.0,215.5789,216.6469,215.3194,216.2576,13480.0
2025-04-11 13:00:00,216.46,217.53,216.28,216.91,7945.0,216.048,217.116,215.8683,216.4971,7945.0
2025-04-11 13:10:00,217.14,217.41,215.76,216.16,8433.0,216.7267,216.9962,215.3493,215.7486,8433.0
2025-04-11 13:20:00,216.22,217.08,216.09,216.09,5294.0,215.8085,216.6668,215.6787,215.6787,5294.0
2025-04-11 13:30:00,216.38,218.07,216.02,218.07,6019.0,215.9681,217.6549,215.6088,217.6549,6019.0
2025-04-11 13:40:00,218.11,219.83,218.11,218.92,14639.0,217.6949,219.4116,217.6949,218.5033,14639.0
2025-04-11 13:50:00,218.88,219.92,218.87,219.4,7352.0,218.4634,219.5014,218.4534,218.9824,7352.0
2025-04-11 14:00:00,219.57,219.57,218.34,218.94,14758.0,219.1521,219.1521,217.9244,218.5233,14758.0
2025-04-11 14:10:00,218.72,219.26,218.5,218.5,9298.0,218.3037,218.8427,218.0841,218.0841,9298.0
2025-04-11 14:20:00,218.67,218.7,217.9,218.59,6784.0,218.2538,218.2837,217.4853,218.1739,6784.0
2025-04-11 14:30:00,218.8,219.23,218.31,218.85,9770.0,218.3835,218.8127,217.8945,218.4334,9770.0
2025-04-11 14:40:00,218.95,219.45,218.67,219.34,15354.0,218.5333,219.0323,218.2538,218.9225,15354.0
2025-04-11 14:50:00,219.33,219.69,218.73,218.74,8268.0,218.9125,219.2718,218.3137,218.3237,8268.0
2025-04-11 15:00:00,218.72,220.1,218.72,219.89,9033.0,218.3037,219.6811,218.3037,219.4715,9033.0
2025-04-11 15:10:00,219.69,220.22,219.13,219.89,10587.0,219.2718,219.8008,218.7129,219.4715,10587.0
2025-04-11 15:20:00,219.84,220.23,219.42,219.57,7839.0,219.4216,219.8108,219.0024,219.1521,7839.0
2025-04-11 15:30:00,219.5,219.89,218.86,219.47,15452.0,219.0822,219.4715,218.4434,219.0523,15452.0
2025-04-11 15:40:00,219.74,220.24,219.36,219.81,15590.0,219.3218,219.8208,218.9425,219.3916,15590.0
2025-04-11 15:50:00,219.98,220.58,219.6,220.1,96331.0,219.5613,220.1602,219.182,219.6811,96331.0
2025-04-14 09:30:00,223.35,224.68,222.45,222.48,15435.0,222.9249,224.2523,222.0266,222.0565,15435.0
2025-04-14 09:40:00,222.06,224.0,221.87,223.32,12026.0,221.6373,223.5736,221.4477,222.8949,12026.0
2025-04-14 09:50:00,223.77,223.92,222.29,222.41,5292.0,223.3441,223.4938,221.8669,221.9867,5292.0
2025-04-14 10:00:00,222.41,223.81,222.34,222.89,6664.0,221.9867,223.384,221.9168,222.4658,6664.0
2025-04-14 10:10:00,222.99,224.73,222.88,223.63,10355.0,222.5656,224.3023,222.4558,223.2043,10355.0
2025-04-14 10:20:00,223.67,224.88,223.22,224.67,10666.0,223.2443,224.452,222.7951,224.2424,10666.0
2025-04-14 10:30:00,224.7,225.26,224.24,224.53,6004.0,224.2723,224.8312,223.8132,224.1026,6004.0
2025-04-14 10:40:00,224.31,225.44,224.3,225.03,12839.0,223.8831,225.0109,223.8731,224.6017,12839.0
2025-04-14 10:50:00,225.2,225.26,224.66,224.84,4082.0,224.7714,224.8312,224.2324,224.412,4082.0
2025-04-14 11:00:00,225.06,225.07,224.53,224.69,3551.0,224.6316,224.6416,224.1026,224.2623,3551.0
2025-04-14 11:10:00,224.78,224.93,224.31,224.61,4647.0,224.3522,224.5019,223.8831,224.1825,4647.0
2025-04-14 11:20:00,224.42,224.57,223.32,223.32,4914.0,223.9928,224.1426,222.8949,222.8949,4914.0
2025-04-14 11:30:00,223.29,224.59,223.29,223.86,5344.0,222.865,224.1625,222.865,223.4339,5344.0
2025-04-14 11:40:00,223.65,224.15,223.25,223.35,4651.0,223.2243,223.7234,222.8251,222.9249,4651.0
2025-04-14 11:50:00,223.2,223.56,222.5,223.12,9989.0,222.7752,223.1345,222.0765,222.6953,9989.0
2025-04-14 12:00:00,222.93,223.26,222.7,223.0,3873.0,222.5057,222.8351,222.2761,222.5755,3873.0
2025-04-14 12:10:00,222.91,223.94,222.45,223.62,3328.0,222.4857,223.5138,222.0266,223.1944,3328.0
2025-04-14 12:20:00,223.93,224.11,223.28,223.55,2955.0,223.5038,223.6834,222.855,223.1245,2955.0
2025-04-14 12:30:00,223.31,224.26,223.31,223.87,2330.0,222.885,223.8331,222.885,223.4439,2330.0
2025-04-14 12:40:00,223.8,224.12,223.8,223.95,2156.0,223.374,223.6934,223.374,223.5237,2156.0
2025-04-14 12:50:00,223.81,223.81,223.51,223.57,2131.0,223.384,223.384,223.0846,223.1445,2131.0
2025-04-14 13:00:00,223.57,225.13,222.99,223.23,9357.0,223.1445,224.7015,222.5656,222.8051,9357.0
2025-04-14 13:10:00,223.29,223.46,222.96,223.46,2188.0,222.865,223.0347,222.5356,223.0347,2188.0
2025-04-14 13:20:00,223.36,223.69,223.28,223.48,3691.0,222.9349,223.2642,222.855,223.0546,3691.0
2025-04-14 13:30:00,223.74,223.74,223.17,223.43,6351.0,223.3141,223.3141,222.7452,223.0047,6351.0
2025-04-14 13:40:00,223.38,223.78,223.11,223.31,3018.0,222.9548,223.3541,222.6853,222.885,3018.0
2025-04-14 13:50:00,223.6,224.42,223.57,223.88,5392.0,223.1744,223.9928,223.1445,223.4539,5392.0
2025-04-14 14:00:00,224.22,224.4,223.92,224.4,2272.0,223.7932,223.9729,223.4938,223.9729,2272.0
2025-04-14 14:10:00,224.38,224.55,223.95,224.53,3377.0,223.9529,224.1226,223.5237,224.1026,3377.0
2025-04-14 14:20:00,224.69,225.11,224.69,225.11,1582.0,224.2623,224.6815,224.2623,224.6815,1582.0
2025-04-14 14:30:00,224.89,225.15,224.84,224.88,5182.0,224.4619,224.7215,224.412,224.452,5182.0
2025-04-14 14:40:00,225.11,225.31,225.0,225.15,2269.0,224.6815,224.8811,224.5717,224.7215,2269.0
2025-04-14 14:50:00,225.25,225.43,224.76,225.24,5381.0,224.8213,225.0009,224.3322,224.8113,5381.0
2025-04-14 15:00:00,225.28,226.35,225.28,226.2,6670.0,224.8512,225.9192,224.8512,225.7695,6670.0
2025-04-14 15:10:00,226.22,226.58,225.91,226.26,5148.0,225.7894,226.1487,225.48,225.8293,5148.0
2025-04-14 15:20:00,226.05,226.4,225.89,225.91,5219.0,225.6197,225.9691,225.46,225.48,5219.0
2025-04-14 15:30:00,225.99,226.11,225.14,225.27,16479.0,225.5599,225.6796,224.7115,224.8412,16479.0
2025-04-14 15:40:00,225.33,225.84,225.2,225.71,41090.0,224.9011,225.4101,224.7714,225.2804,41090.0
2025-04-14 15:50:00,225.56,225.56,224.01,224.41,123719.0,225.1307,225.1307,223.5836,223.9829,123719.0
2025-04-15 09:30:00,224.3,227.98,223.93,227.98,4896.0,223.8731,227.5461,223.5038,227.5461,4896.0
2025-04-15 09:40:00,226.5,226.59,225.74,226.38,5290.0,226.0689,226.1587,225.3103,225.9491,5290.0
2025-04-15 09:50:00,226.22,227.34,226.18,226.52,8794.0,225.7894,226.9073,225.7495,226.0888,8794.0
2025-04-15 10:00:00,226.64,227.01,226.15,226.33,5367.0,226.2086,226.5779,225.7195,225.8992,5367.0
2025-04-15 10:10:00,226.32,227.44,225.97,225.97,10333.0,225.8892,227.0071,225.5399,225.5399,10333.0
2025-04-15 10:20:00,225.82,226.46,225.38,225.91,3039.0,225.3902,226.029,224.951,225.48,3039.0
2025-04-15 10:30:00,225.79,226.69,225.79,226.03,1308.0,225.3602,226.2585,225.3602,225.5998,1308.0
2025-04-15 10:40:00,225.71,226.51,225.71,226.04,2663.0,225.2804,226.0789,225.2804,225.6098,2663.0
2025-04-15 10:50:00,226.03,226.6,226.0,226.47,3994.0,225.5998,226.1687,225.5698,226.0389,3994.0
2025-04-15 11:00:00,226.43,226.62,225.99,226.0,5873.0,225.999,226.1887,225.5599,225.5698,5873.0
2025-04-15 11:10:00,226.15,226.76,225.83,226.48,3960.0,225.7195,226.3284,225.4002,226.0489,3960.0
2025-04-15 11:20:00,226.33,226.33,225.19,225.31,2454.0,225.8992,225.8992,224.7614,224.8811,2454.0
2025-04-15 11:30:00,225.08,225.59,225.07,225.15,1289.0,224.6516,225.1606,224.6416,224.7215,1289.0
2025-04-15 11:40:00,225.16,225.47,224.93,224.93,1163.0,224.7314,225.0408,224.5019,224.5019,1163.0
2025-04-15 11:50:00,224.77,225.25,224.27,224.88,7785.0,224.3422,224.8213,223.8431,224.452,7785.0
2025-04-15 12:00:00,225.27,225.41,224.7,224.7,1384.0,224.8412,224.981,224.2723,224.2723,1384.0
2025-04-15 12:10:00,224.97,225.45,224.8,224.96,11394.0,224.5418,225.0209,224.3721,224.5318,11394.0
2025-04-15 12:20:00,225.16,225.59,225.07,225.12,1607.0,224.7314,225.1606,224.6416,224.6915,1607.0
2025-04-15 12:30:00,225.23,225.23,224.51,224.51,1858.0,224.8013,224.8013,224.0827,224.0827,1858.0
2025-04-15 12:40:00,224.62,225.51,224.57,224.97,3208.0,224.1925,225.0808,224.1426,224.5418,3208.0
2025-04-15 12:50:00,224.73,224.73,224.02,224.02,1100.0,224.3023,224.3023,223.5936,223.5936,1100.0
2025-04-15 13:00:00,224.24,224.69,224.24,224.28,1704.0,223.8132,224.2623,223.8132,223.8531,1704.0
2025-04-15 13:10:00,224.1,224.35,223.78,223.78,1142.0,223.6735,223.923,223.3541,223.3541,1142.0
2025-04-15 13:20:00,223.61,223.87,223.31,223.73,3720.0,223.1844,223.4439,222.885,223.3042,3720.0
2025-04-15 13:30:00,223.99,224.6,223.93,224.42,3806.0,223.5637,224.1725,223.5038,223.9928,3806.0
2025-04-15 13:40:00,224.51,224.89,224.11,224.11,2563.0,224.0827,224.4619,223.6834,223.6834,2563.0
2025-04-15 13:50:00,224.0,224.36,223.79,224.36,4592.0,223.5736,223.933,223.364,223.933,4592.0
2025-04-15 14:00:00,224.27,224.27,223.93,224.18,3382.0,223.8431,223.8431,223.5038,223.7533,3382.0
2025-04-15 14:10:00,224.15,224.2,223.86,223.95,6472.0,223.7234,223.7733,223.4339,223.5237,6472.0
2025-04-15 14:20:00,223.84,224.67,223.84,224.67,5276.0,223.4139,224.2424,223.4139,224.2424,5276.0
2025-04-15 14:30:00,224.54,225.15,224.54,224.64,21807.0,224.1126,224.7215,224.1126,224.2124,21807.0
2025-04-15 14:40:00,224.72,224.95,224.3,224.75,16958.0,224.2923,224.5218,223.8731,224.3222,16958.0
2025-04-15 14:50:00,224.72,224.82,224.48,224.75,23265.0,224.2923,224.3921,224.0527,224.3222,23265.0
2025-04-15 15:00:00,224.75,224.75,224.04,224.25,26486.0,224.3222,224.3222,223.6136,223.8232,26486.0
2025-04-15 15:10:00,224.13,224.6,224.07,224.32,9089.0,223.7034,224.1725,223.6435,223.893,9089.0
2025-04-15 15:20:00,224.46,224.67,224.12,224.64,20952.0,224.0328,224.2424,223.6934,224.2124,20952.0
2025-04-15 15:30:00,224.63,225.15,224.48,224.78,28071.0,224.2024,224.7215,224.0527,224.3522,28071.0
2025-04-15 15:40:00,224.78,225.19,224.73,225.19,26259.0,224.3522,224.7614,224.3023,224.7614,26259.0
2025-04-15 15:50:00,225.14,225.77,224.56,225.61,154512.0,224.7115,225.3403,224.1326,225.1806,154512.0
2025-04-16 09:30:00,223.58,225.95,222.36,223.84,30725.0,223.1544,225.5199,221.9368,223.4139,30725.0
2025-04-16 09:40:00,223.84,224.47,223.32,224.0,16937.0,223.4139,224.0427,222.8949,223.5736,16937.0
2025-04-16 09:50:00,223.75,224.2,222.9,222.94,10238.0,223.3241,223.7733,222.4757,222.5157,10238.0
2025-04-16 10:00:00,222.85,223.11,222.34,222.77,10408.0,222.4258,222.6853,221.9168,222.346,10408.0
2025-04-16 10:10:00,222.65,222.96,221.16,221.43,17032.0,222.2262,222.5356,220.739,221.0085,17032.0
2025-04-16 10:20:00,221.69,222.21,221.49,221.99,16127.0,221.268,221.787,221.0684,221.5675,16127.0
2025-04-16 10:30:00,221.89,222.28,221.51,222.16,15362.0,221.4677,221.8569,221.0884,221.7371,15362.0
2025-04-16 10:40:00,222.28,222.49,221.69,221.9,42463.0,221.8569,222.0665,221.268,221.4776,42463.0
2025-04-16 10:50:00,221.8,222.79,221.8,222.5,28815.0,221.3778,222.3659,221.3778,222.0765,28815.0
2025-04-16 11:00:00,222.59,223.09,222.43,223.09,16927.0,222.1663,222.6654,222.0066,222.6654,16927.0
2025-04-16 11:10:00,222.89,223.37,222.89,223.33,12182.0,222.4658,222.9448,222.4658,222.9049,12182.0
2025-04-16 11:20:00,223.28,224.33,223.25,223.71,36139.0,222.855,223.903,222.8251,223.2842,36139.0
2025-04-16 11:30:00,223.73,223.81,223.14,223.42,17781.0,223.3042,223.384,222.7153,222.9947,17781.0
2025-04-16 11:40:00,223.43,223.43,222.68,222.84,7581.0,223.0047,223.0047,222.2562,222.4158,7581.0
2025-04-16 11:50:00,222.82,223.23,222.1,222.1,20209.0,222.3959,222.8051,221.6773,221.6773,20209.0
2025-04-16 12:00:00,222.31,222.51,221.81,222.14,3106.0,221.8869,222.0865,221.3878,221.7172,3106.0
2025-04-16 12:10:00,222.06,222.27,221.73,221.81,2756.0,221.6373,221.8469,221.308,221.3878,2756.0
2025-04-16 12:20:00,221.88,222.14,221.7,221.7,6454.0,221.4577,221.7172,221.278,221.278,6454.0
2025-04-16 12:30:00,221.82,222.01,221.55,221.55,6207.0,221.3978,221.5874,221.1283,221.1283,6207.0
2025-04-16 12:40:00,221.47,221.78,221.4,221.44,3211.0,221.0485,221.3579,220.9786,221.0185,3211.0
2025-04-16 12:50:00,221.44,221.58,221.05,221.28,5964.0,221.0185,221.1582,220.6293,220.8588,5964.0
2025-04-16 13:00:00,221.13,221.43,220.96,221.12,6043.0,220.7091,221.0085,220.5394,220.6991,6043.0
2025-04-16 13:10:00,220.93,221.44,220.66,221.4,10650.0,220.5095,221.0185,220.24,220.9786,10650.0
2025-04-16 13:20:00,221.38,221.68,221.07,221.68,4693.0,220.9586,221.2581,220.6492,221.2581,4693.0
2025-04-16 13:30:00,221.63,221.65,219.96,220.0,8602.0,221.2082,221.2281,219.5413,219.5813,8602.0
2025-04-16 13:40:00,219.79,220.0,218.87,219.01,8772.0,219.3717,219.5813,218.4534,218.5931,8772.0
2025-04-16 13:50:00,219.03,219.51,218.47,218.56,11969.0,218.6131,219.0922,218.0542,218.144,11969.0
2025-04-16 14:00:00,218.76,219.31,218.47,219.18,16253.0,218.3436,218.8926,218.0542,218.7628,16253.0
2025-04-16 14:10:00,219.28,219.79,219.08,219.28,13010.0,218.8626,219.3717,218.663,218.8626,13010.0
2025-04-16 14:20:00,219.38,220.05,218.96,219.84,18128.0,218.9624,219.6312,218.5432,219.4216,18128.0
2025-04-16 14:30:00,219.84,220.11,219.31,219.51,7324.0,219.4216,219.691,218.8926,219.0922,7324.0
2025-04-16 14:40:00,219.29,219.63,219.25,219.38,10549.0,218.8726,219.212,218.8327,218.9624,10549.0
2025-04-16 14:50:00,219.25,219.52,219.08,219.19,5812.0,218.8327,219.1022,218.663,218.7728,5812.0
2025-04-16 15:00:00,219.11,219.26,218.44,218.47,13843.0,218.6929,218.8427,218.0242,218.0542,13843.0
2025-04-16 15:10:00,218.4,218.76,218.02,218.02,13487.0,217.9843,218.3436,217.605,217.605,13487.0
2025-04-16 15:20:00,218.04,218.11,217.14,217.24,10246.0,217.625,217.6949,216.7267,216.8265,10246.0
2025-04-16 15:30:00,217.41,217.96,217.25,217.96,17780.0,216.9962,217.5451,216.8365,217.5451,17780.0
2025-04-16 15:40:00,218.11,218.41,217.56,218.16,16207.0,217.6949,217.9943,217.1459,217.7448,16207.0
2025-04-16 15:50:00,218.23,219.6,217.95,219.17,105087.0,217.8146,219.182,217.5352,218.7528,105087.0
2025-04-17 09:30:00,218.91,219.88,216.91,218.29,57747.0,218.4933,219.4615,216.4971,217.8745,57747.0
2025-04-17 09:40:00,217.84,219.63,217.83,219.05,21659.0,217.4254,219.212,217.4154,218.6331,21659.0
2025-04-17 09:50:00,219.26,220.73,219.11,219.62,34302.0,218.8427,220.3099,218.6929,219.202,34302.0
2025-04-17 10:00:00,219.51,219.99,218.43,218.61,66637.0,219.0922,219.5713,218.0142,218.1939,66637.0
2025-04-17 10:10:00,218.88,219.51,218.47,218.58,28952.0,218.4634,219.0922,218.0542,218.164,28952.0
2025-04-17 10:20:00,218.54,218.92,218.05,218.1,13861.0,218.124,218.5033,217.635,217.6849,13861.0
2025-04-17 10:30:00,218.34,218.8,218.11,218.31,16964.0,217.9244,218.3835,217.6949,217.8945,16964.0
2025-04-17 10:40:00,218.39,219.45,218.38,218.83,35670.0,217.9743,219.0323,217.9643,218.4135,35670.0
2025-04-17 10:50:00,219.11,219.72,218.8,219.28,14763.0,218.6929,219.3018,218.3835,218.8626,14763.0
2025-04-17 11:00:00,219.44,221.66,219.44,220.99,58875.0,219.0223,221.2381,219.0223,220.5694,58875.0
2025-04-17 11:10:00,220.95,221.54,220.93,221.39,9370.0,220.5294,221.1183,220.5095,220.9686,9370.0
2025-04-17 11:20:00,221.27,221.41,220.76,220.91,8752.0,220.8488,220.9886,220.3398,220.4895,8752.0
2025-04-17 11:30:00,220.79,221.64,220.77,221.35,16823.0,220.3698,221.2181,220.3498,220.9287,16823.0
2025-04-17 11:40:00,221.54,221.66,220.5,220.5,11526.0,221.1183,221.2381,220.0803,220.0803,11526.0
2025-04-17 11:50:00,220.33,221.67,220.33,220.77,17655.0,219.9106,221.2481,219.9106,220.3498,17655.0
2025-04-17 12:00:00,221.05,221.67,220.21,220.69,31355.0,220.6293,221.2481,219.7909,220.2699,31355.0
2025-04-17 12:10:00,220.48,221.25,220.12,221.25,24928.0,220.0603,220.8289,219.701,220.8289,24928.0
2025-04-17 12:20:00,221.12,222.0,221.11,222.0,5968.0,220.6991,221.5774,220.6891,221.5774,5968.0
2025-04-17 12:30:00,221.78,222.19,221.52,221.9,4406.0,221.3579,221.7671,221.0984,221.4776,4406.0
2025-04-17 12:40:00,221.81,222.25,221.4,222.04,8130.0,221.3878,221.827,220.9786,221.6174,8130.0
2025-04-17 12:50:00,222.16,222.51,222.13,222.43,5276.0,221.7371,222.0865,221.7072,222.0066,5276.0
2025-04-17 13:00:00,222.58,222.86,222.25,222.86,5147.0,222.1563,222.4358,221.827,222.4358,5147.0
2025-04-17 13:10:00,222.73,222.85,222.12,222.31,5892.0,222.3061,222.4258,221.6972,221.8869,5892.0
2025-04-17 13:20:00,222.24,222.5,221.87,222.0,8569.0,221.817,222.0765,221.4477,221.5774,8569.0
2025-04-17 13:30:00,222.08,222.5,221.89,222.29,10389.0,221.6573,222.0765,221.4677,221.8669,10389.0
2025-04-17 13:40:00,222.51,223.01,222.1,222.62,7193.0,222.0865,222.5855,221.6773,222.1963,7193.0
2025-04-17 13:50:00,222.56,223.18,222.56,222.77,5950.0,222.1364,222.7552,222.1364,222.346,5950.0
2025-04-17 14:00:00,222.78,223.01,222.58,222.86,8027.0,222.356,222.5855,222.1563,222.4358,8027.0
2025-04-17 14:10:00,223.01,223.39,222.51,223.39,9523.0,222.5855,222.9648,222.0865,222.9648,9523.0
2025-04-17 14:20:00,223.15,223.39,222.56,222.7,5111.0,222.7253,222.9648,222.1364,222.2761,5111.0
2025-04-17 14:30:00,222.7,222.97,222.63,222.68,5120.0,222.2761,222.5456,222.2062,222.2562,5120.0
2025-04-17 14:40:00,222.68,222.9,222.23,222.56,12592.0,222.2562,222.4757,221.807,222.1364,12592.0
2025-04-17 14:50:00,222.37,222.49,222.07,222.24,7430.0,221.9467,222.0665,221.6473,221.817,7430.0
2025-04-17 15:00:00,222.08,222.32,221.9,222.09,11417.0,221.6573,221.8968,221.4776,221.6673,11417.0
2025-04-17 15:10:00,222.07,222.07,221.13,221.56,15057.0,221.6473,221.6473,220.7091,221.1383,15057.0
2025-04-17 15:20:00,221.53,222.14,221.17,221.25,7695.0,221.1083,221.7172,220.749,220.8289,7695.0
2025-04-17 15:30:00,221.4,222.06,221.37,221.7,11535.0,220.9786,221.6373,220.9486,221.278,11535.0
2025-04-17 15:40:00,221.71,222.09,221.11,221.12,18360.0,221.288,221.6673,220.6891,220.6991,18360.0
2025-04-17 15:50:00,220.97,221.69,220.75,221.24,120700.0,220.5494,221.268,220.3298,220.8189,120700.0
2025-04-21 09:30:00,217.89,221.43,217.89,220.96,22281.0,217.4753,221.0085,217.4753,220.5394,22281.0
2025-04-21 09:40:00,220.46,220.46,219.69,220.09,3234.0,220.0404,220.0404,219.2718,219.6711,3234.0
2025-04-21 09:50:00,219.9,220.71,219.9,220.41,4745.0,219.4814,220.2899,219.4814,219.9905,4745.0
2025-04-21 10:00:00,220.37,220.65,219.72,219.94,16553.0,219.9506,220.23,219.3018,219.5214,16553.0
2025-04-21 10:10:00,220.02,220.43,219.24,219.44,11838.0,219.6012,220.0104,218.8227,219.0223,11838.0
2025-04-21 10:20:00,219.72,219.72,219.31,219.38,9709.0,219.3018,219.3018,218.8926,218.9624,9709.0
2025-04-21 10:30:00,219.61,219.87,218.72,219.34,26614.0,219.192,219.4515,218.3037,218.9225,26614.0
2025-04-21 10:40:00,219.24,219.51,217.51,217.61,25969.0,218.8227,219.0922,217.096,217.1958,25969.0
2025-04-21 10:50:00,217.45,217.75,216.72,216.72,6208.0,217.0361,217.3355,216.3075,216.3075,6208.0
2025-04-21 11:00:00,216.92,218.07,216.92,217.59,15051.0,216.5071,217.6549,216.5071,217.1758,15051.0
2025-04-21 11:10:00,217.84,217.98,216.9,217.45,5161.0,217.4254,217.5651,216.4872,217.0361,5161.0
2025-04-21 11:20:00,217.24,217.24,216.32,216.59,5441.0,216.8265,216.8265,215.9083,216.1777,5441.0
2025-04-21 11:30:00,216.61,217.06,216.1,216.85,10187.0,216.1977,216.6469,215.6887,216.4373,10187.0
2025-04-21 11:40:00,216.6,216.98,216.05,216.21,2630.0,216.1877,216.567,215.6388,215.7985,2630.0
2025-04-21 11:50:00,215.88,216.29,215.84,216.28,2752.0,215.4691,215.8783,215.4292,215.8683,2752.0
2025-04-21 12:00:00,216.11,216.65,215.8,216.12,4960.0,215.6987,216.2376,215.3892,215.7086,4960.0
2025-04-21 12:10:00,216.4,216.94,216.38,216.75,4516.0,215.9881,216.5271,215.9681,216.3374,4516.0
2025-04-21 12:20:00,216.93,217.27,216.59,216.73,5373.0,216.5171,216.8565,216.1777,216.3175,5373.0
2025-04-21 12:30:00,216.73,217.32,216.73,217.29,3095.0,216.3175,216.9064,216.3175,216.8764,3095.0
2025-04-21 12:40:00,217.36,217.36,216.5,216.65,13122.0,216.9463,216.9463,216.0879,216.2376,13122.0
2025-04-21 12:50:00,216.84,216.84,216.46,216.69,21930.0,216.4273,216.4273,216.048,216.2776,21930.0
2025-04-21 13:00:00,216.69,216.89,215.99,216.12,42660.0,216.2776,216.4772,215.5789,215.7086,42660.0
2025-04-21 13:10:00,215.89,216.1,215.44,215.55,10507.0,215.4791,215.6887,215.0299,215.1397,10507.0
2025-04-21 13:20:00,215.55,215.88,215.1,215.48,11017.0,215.1397,215.4691,214.6906,215.0699,11017.0
2025-04-21 13:30:00,215.54,215.91,215.28,215.32,12880.0,215.1297,215.499,214.8702,214.9102,12880.0
2025-04-21 13:40:00,215.48,215.52,214.37,214.61,17508.0,215.0699,215.1098,213.962,214.2015,17508.0
2025-04-21 13:50:00,214.55,214.99,214.37,214.87,16044.0,214.1416,214.5808,213.962,214.461,16044.0
2025-04-21 14:00:00,214.68,214.86,214.02,214.06,11355.0,214.2714,214.451,213.6126,213.6526,11355.0
2025-04-21 14:10:00,214.02,214.68,214.0,214.45,9998.0,213.6126,214.2714,213.5927,214.0418,9998.0
2025-04-21 14:20:00,214.48,214.97,214.37,214.61,12301.0,214.0718,214.5608,213.962,214.2015,12301.0
2025-04-21 14:30:00,214.78,214.92,214.52,214.73,11044.0,214.3712,214.5109,214.1117,214.3213,11044.0
2025-04-21 14:40:00,214.54,214.72,213.65,213.83,14059.0,214.1316,214.3113,213.2433,213.423,14059.0
2025-04-21 14:50:00,213.82,213.93,213.55,213.74,14217.0,213.413,213.5228,213.1435,213.3332,14217.0
2025-04-21 15:00:00,213.73,214.17,213.72,213.82,16146.0,213.3232,213.7624,213.3132,213.413,16146.0
2025-04-21 15:10:00,213.92,214.58,213.81,214.41,16544.0,213.5128,214.1716,213.403,214.0019,16544.0
2025-04-21 15:20:00,214.47,215.04,214.29,214.42,36950.0,214.0618,214.6307,213.8821,214.0119,36950.0
2025-04-21 15:30:00,214.61,215.39,214.08,214.86,30959.0,214.2015,214.98,213.6725,214.451,30959.0
2025-04-21 15:40:00,214.97,215.22,214.53,215.21,34129.0,214.5608,214.8104,214.1217,214.8004,34129.0
2025-04-21 15:50:00,215.0,215.42,214.64,215.02,204332.0,214.5908,215.01,214.2315,214.6107,204332.0
2025-04-22 09:30:00,241.27,243.47,232.72,239.4,96931.0,240.8108,243.0066,232.277,238.9443,96931.0
2025-04-22 09:40:00,239.43,241.24,237.13,238.62,59307.0,238.9743,240.7808,236.6787,238.1658,59307.0
2025-04-22 09:50:00,238.62,240.47,236.77,239.0,44711.0,238.1658,240.0123,236.3193,238.5451,44711.0
2025-04-22 10:00:00,239.06,240.14,238.67,239.62,19718.0,238.605,239.6829,238.2157,239.1639,19718.0
2025-04-22 10:10:00,239.62,241.39,239.34,239.73,37225.0,239.1639,240.9305,238.8844,239.2737,37225.0
2025-04-22 10:20:00,239.25,240.53,238.72,240.48,22963.0,238.7946,240.0722,238.2656,240.0223,22963.0
2025-04-22 10:30:00,240.44,242.4,240.37,241.79,19237.0,239.9824,241.9386,239.9125,241.3298,19237.0
2025-04-22 10:40:00,241.66,241.85,240.56,240.82,7717.0,241.2,241.3897,240.1021,240.3616,7717.0
2025-04-22 10:50:00,240.49,242.87,240.35,242.71,13969.0,240.0323,242.4077,239.8925,242.248,13969.0
2025-04-22 11:00:00,242.73,243.61,242.64,243.61,9584.0,242.268,243.1463,242.1782,243.1463,9584.0
2025-04-22 11:10:00,243.63,244.26,243.28,243.94,16192.0,243.1663,243.7951,242.8169,243.4757,16192.0
2025-04-22 11:20:00,243.79,244.13,243.42,243.95,12732.0,243.326,243.6653,242.9567,243.4857,12732.0
2025-04-22 11:30:00,243.76,244.95,243.67,244.64,23165.0,243.296,244.4838,243.2062,244.1744,23165.0
2025-04-22 11:40:00,244.64,244.69,242.7,242.92,16442.0,244.1744,244.2243,242.238,242.4576,16442.0
2025-04-22 11:50:00,242.71,245.06,242.47,244.57,20677.0,242.248,244.5936,242.0085,244.1045,20677.0
2025-04-22 12:00:00,244.52,246.07,244.51,245.69,8444.0,244.0546,245.6016,244.0446,245.2224,8444.0
2025-04-22 12:10:00,245.9,246.09,244.85,245.6,16019.0,245.432,245.6216,244.384,245.1325,16019.0
2025-04-22 12:20:00,245.98,248.82,245.97,247.89,23414.0,245.5118,248.3464,245.5018,247.4182,23414.0
2025-04-22 12:30:00,247.75,247.75,246.45,246.58,11331.0,247.2784,247.2784,245.9809,246.1107,11331.0
2025-04-22 12:40:00,246.68,247.17,245.94,246.45,10017.0,246.2105,246.6995,245.4719,245.9809,10017.0
2025-04-22 12:50:00,246.46,246.72,245.91,246.37,8388.0,245.9909,246.2504,245.4419,245.9011,8388.0
2025-04-22 13:00:00,246.31,247.0,246.01,246.51,12969.0,245.8412,246.5299,245.5417,246.0408,12969.0
2025-04-22 13:10:00,246.48,246.48,245.04,245.86,14489.0,246.0109,246.0109,244.5736,245.392,14489.0
2025-04-22 13:20:00,245.71,245.71,243.65,244.14,16471.0,245.2423,245.2423,243.1862,243.6753,16471.0
2025-04-22 13:30:00,244.18,245.09,243.92,244.8,16104.0,243.7152,244.6235,243.4557,244.3341,16104.0
2025-04-22 13:40:00,244.84,244.84,243.94,244.13,9577.0,244.374,244.374,243.4757,243.6653,9577.0
2025-04-22 13:50:00,243.88,244.45,243.38,243.38,12188.0,243.4158,243.9847,242.9168,242.9168,12188.0
2025-04-22 14:00:00,243.38,244.2,242.87,243.56,13551.0,242.9168,243.7352,242.4077,243.0964,13551.0
2025-04-22 14:10:00,243.56,243.66,243.18,243.62,15532.0,243.0964,243.1962,242.7171,243.1563,15532.0
2025-04-22 14:20:00,243.53,244.55,243.27,244.55,7183.0,243.0665,244.0845,242.807,244.0845,7183.0
2025-04-22 14:30:00,244.5,245.16,244.23,244.93,15116.0,244.0346,244.6934,243.7651,244.4638,15116.0
2025-04-22 14:40:00,244.91,245.36,244.8,245.05,10891.0,244.4438,244.893,244.3341,244.5836,10891.0
2025-04-22 14:50:00,245.12,245.32,244.35,245.0,27618.0,244.6534,244.8531,243.8849,244.5337,27618.0
2025-04-22 15:00:00,244.92,245.12,244.34,244.78,12708.0,244.4538,244.6534,243.8749,244.3141,12708.0
2025-04-22 15:10:00,244.8,244.8,243.82,243.91,16071.0,244.3341,244.3341,243.3559,243.4457,16071.0
2025-04-22 15:20:00,244.05,244.41,242.86,244.15,30388.0,243.5855,243.9448,242.3977,243.6853,30388.0
2025-04-22 15:30:00,244.02,245.38,244.0,245.37,26690.0,243.5555,244.9129,243.5356,244.903,26690.0
2025-04-22 15:40:00,245.21,246.85,245.2,246.85,49500.0,244.7433,246.3801,244.7333,246.3801,49500.0
2025-04-22 15:50:00,246.49,246.7,244.91,244.91,178216.0,246.0208,246.2304,244.4438,244.4438,178216.0
2025-04-23 09:30:00,248.88,250.61,247.56,250.51,27878.0,248.4063,250.133,247.0888,250.0332,27878.0
2025-04-23 09:40:00,250.01,252.27,250.01,251.39,9061.0,249.5341,251.7898,249.5341,250.9115,9061.0
2025-04-23 09:50:00,251.6,252.8,251.14,252.0,8547.0,251.1211,252.3188,250.662,251.5203,8547.0
2025-04-23 10:00:00,251.99,253.52,251.13,253.04,19862.0,251.5104,253.0375,250.652,252.5584,19862.0
2025-04-23 10:10:00,253.02,253.37,251.73,252.86,10307.0,252.5384,252.8877,251.2509,252.3787,10307.0
2025-04-23 10:20:00,253.04,253.81,252.18,253.58,7246.0,252.5584,253.3269,251.7,253.0973,7246.0
2025-04-23 10:30:00,253.75,254.42,253.68,254.4,8420.0,253.267,253.9357,253.1971,253.9158,8420.0
2025-04-23 10:40:00,254.17,255.41,254.17,254.6,14894.0,253.6862,254.9239,253.6862,254.1154,14894.0
2025-04-23 10:50:00,254.41,254.61,252.67,252.72,8291.0,253.9258,254.1254,252.1891,252.239,8291.0
2025-04-23 11:00:00,252.69,252.95,251.38,251.39,9827.0,252.209,252.4685,250.9015,250.9115,9827.0
2025-04-23 11:10:00,251.27,251.33,250.71,250.84,5198.0,250.7917,250.8516,250.2328,250.3626,5198.0
2025-04-23 11:20:00,250.79,251.36,250.09,251.06,11934.0,250.3127,250.8816,249.614,250.5821,11934.0
2025-04-23 11:30:00,250.8,250.95,249.19,249.91,29387.0,250.3226,250.4723,248.7157,249.4343,29387.0
2025-04-23 11:40:00,249.95,250.03,246.88,247.26,4779.0,249.4742,249.5541,246.4101,246.7894,4779.0
2025-04-23 11:50:00,247.21,248.1,247.14,247.9,13293.0,246.7395,247.6278,246.6696,247.4282,13293.0
2025-04-23 12:00:00,247.86,249.19,247.57,248.05,16217.0,247.3882,248.7157,247.0988,247.5779,16217.0
2025-04-23 12:10:00,248.28,248.99,248.11,248.11,13731.0,247.8074,248.5161,247.6378,247.6378,13731.0
2025-04-23 12:20:00,248.25,248.78,247.69,248.53,17830.0,247.7775,248.3065,247.2186,248.057,17830.0
2025-04-23 12:30:00,248.73,250.06,248.73,249.74,20188.0,248.2566,249.584,248.2566,249.2646,20188.0
2025-04-23 12:40:00,249.74,250.12,249.12,249.3,12673.0,249.2646,249.6439,248.6458,248.8255,12673.0
2025-04-23 12:50:00,249.3,251.13,249.3,251.11,15256.0,248.8255,250.652,248.8255,250.632,15256.0
2025-04-23 13:00:00,250.77,251.34,250.12,251.11,16369.0,250.2927,250.8616,249.6439,250.632,16369.0
2025-04-23 13:10:00,251.17,251.47,250.93,251.47,8361.0,250.6919,250.9914,250.4524,250.9914,8361.0
2025-04-23 13:20:00,251.38,252.14,251.32,251.46,19376.0,250.9015,251.6601,250.8416,250.9814,19376.0
2025-04-23 13:30:00,251.49,251.72,249.95,250.3,10855.0,251.0113,251.2409,249.4742,249.8236,10855.0
2025-04-23 13:40:00,250.16,250.22,249.73,249.98,4664.0,249.6838,249.7437,249.2547,249.5042,4664.0
2025-04-23 13:50:00,249.99,250.79,249.72,250.26,7580.0,249.5142,250.3127,249.2447,249.7837,7580.0
2025-04-23 14:00:00,250.55,250.62,248.98,249.11,26837.0,250.0731,250.143,248.5061,248.6358,26837.0
2025-04-23 14:10:00,249.11,249.66,249.0,249.06,6823.0,248.6358,249.1848,248.5261,248.5859,6823.0
2025-04-23 14:20:00,249.36,249.87,248.84,249.03,6112.0,248.8854,249.3944,248.3664,248.556,6112.0
2025-04-23 14:30:00,248.98,249.72,248.98,249.72,7372.0,248.5061,249.2447,248.5061,249.2447,7372.0
2025-04-23 14:40:00,249.62,249.66,249.09,249.33,6970.0,249.1449,249.1848,248.6159,248.8554,6970.0
2025-04-23 14:50:00,249.32,249.33,248.59,248.68,7269.0,248.8454,248.8554,248.1168,248.2067,7269.0
2025-04-23 15:00:00,248.68,249.07,248.22,248.29,4025.0,248.2067,248.5959,247.7475,247.8174,4025.0
2025-04-23 15:10:00,248.25,248.71,247.9,248.13,18054.0,247.7775,248.2366,247.4282,247.6577,18054.0
2025-04-23 15:20:00,248.25,248.49,247.74,248.24,13563.0,247.7775,248.017,247.2685,247.7675,13563.0
2025-04-23 15:30:00,248.11,248.79,247.62,248.1,15767.0,247.6378,248.3165,247.1487,247.6278,15767.0
2025-04-23 15:40:00,247.98,248.63,247.75,248.48,32714.0,247.508,248.1568,247.2784,248.007,32714.0
2025-04-23 15:50:00,248.66,249.83,248.26,249.17,143332.0,248.1867,249.3545,247.7875,248.6957,143332.0
2025-04-24 09:30:00,251.65,251.65,247.01,247.9,16345.0,251.171,251.171,246.5398,247.4282,16345.0
2025-04-24 09:40:00,248.09,249.49,248.09,248.54,5879.0,247.6178,249.0151,247.6178,248.0669,5879.0
2025-04-24 09:50:00,249.12,249.75,248.57,248.57,5025.0,248.6458,249.2746,248.0969,248.0969,5025.0
2025-04-24 10:00:00,248.45,251.49,248.45,251.4,7338.0,247.9771,251.0113,247.9771,250.9215,7338.0
2025-04-24 10:10:00,251.19,252.05,249.96,251.28,10129.0,250.7119,251.5703,249.4842,250.8017,10129.0
2025-04-24 10:20:00,251.32,252.19,251.32,252.18,2600.0,250.8416,251.71,250.8416,251.7,2600.0
2025-04-24 10:30:00,252.4,253.63,252.33,253.59,5168.0,251.9196,253.1472,251.8497,253.1073,5168.0
2025-04-24 10:40:00,253.76,254.11,253.58,253.91,12128.0,253.277,253.6263,253.0973,253.4267,12128.0
2025-04-24 10:50:00,253.81,254.32,253.66,254.31,4547.0,253.3269,253.8359,253.1772,253.826,4547.0
2025-04-24 11:00:00,254.29,255.4,254.06,254.87,12032.0,253.806,254.9139,253.5764,254.3849,12032.0
2025-04-24 11:10:00,254.66,255.05,254.41,254.75,5676.0,254.1753,254.5645,253.9258,254.2651,5676.0
2025-04-24 11:20:00,254.65,254.8,254.2,254.67,8337.0,254.1653,254.315,253.7162,254.1853,8337.0
2025-04-24 11:30:00,254.3,254.7,254.08,254.61,7672.0,253.816,254.2152,253.5964,254.1254,7672.0
2025-04-24 11:40:00,254.61,254.96,254.0,254.26,12842.0,254.1254,254.4747,253.5165,253.776,12842.0
2025-04-24 11:50:00,253.88,254.63,253.77,253.9,11553.0,253.3968,254.1453,253.287,253.4167,11553.0
2025-04-24 12:00:00,254.08,255.06,254.04,255.06,10256.0,253.5964,254.5745,253.5565,254.5745,10256.0
2025-04-24 12:10:00,254.9,255.82,254.9,255.61,3771.0,254.4148,255.3331,254.4148,255.1235,3771.0
2025-04-24 12:20:00,255.84,256.94,255.84,256.63,24074.0,255.353,256.4509,255.353,256.1415,24074.0
2025-04-24 12:30:00,256.65,257.3,256.46,257.08,17025.0,256.1615,256.8103,255.9719,256.5907,17025.0
2025-04-24 12:40:00,257.12,257.57,257.09,257.11,10199.0,256.6306,257.0797,256.6007,256.6206,10199.0
2025-04-24 12:50:00,257.1,257.28,256.79,256.81,13376.0,256.6106,256.7903,256.3012,256.3212,13376.0
2025-04-24 13:00:00,256.77,257.12,256.46,256.71,7718.0,256.2813,256.6306,255.9719,256.2214,7718.0
2025-04-24 13:10:00,256.65,257.72,256.6,257.25,27730.0,256.1615,257.2295,256.1116,256.7604,27730.0
2025-04-24 13:20:00,257.24,257.87,257.22,257.74,10604.0,256.7504,257.3792,256.7304,257.2494,10604.0
2025-04-24 13:30:00,257.6,257.85,257.15,257.42,9301.0,257.1097,257.3592,256.6605,256.93,9301.0
2025-04-24 13:40:00,257.42,257.75,257.21,257.54,14894.0,256.93,257.2594,256.7204,257.0498,14894.0
2025-04-24 13:50:00,257.39,258.08,257.37,257.79,8873.0,256.9001,257.5888,256.8801,257.2993,8873.0
2025-04-24 14:00:00,257.62,258.14,257.48,257.48,6596.0,257.1297,257.6487,256.9899,256.9899,6596.0
2025-04-24 14:10:00,257.47,257.47,257.0,257.34,6294.0,256.9799,256.9799,256.5108,256.8502,6294.0
2025-04-24 14:20:00,257.32,257.34,256.98,257.26,5663.0,256.8302,256.8502,256.4909,256.7703,5663.0
2025-04-24 14:30:00,257.34,257.94,257.33,257.63,8253.0,256.8502,257.449,256.8402,257.1396,8253.0
2025-04-24 14:40:00,257.69,257.79,257.48,257.7,6264.0,257.1995,257.2993,256.9899,257.2095,6264.0
2025-04-24 14:50:00,257.65,257.71,257.17,257.43,6133.0,257.1596,257.2195,256.6805,256.94,6133.0
2025-04-24 15:00:00,257.39,257.46,256.94,257.13,5399.0,256.9001,256.97,256.4509,256.6406,5399.0
2025-04-24 15:10:00,257.13,257.68,256.9,257.19,17382.0,256.6406,257.1895,256.411,256.7005,17382.0
2025-04-24 15:20:00,257.17,257.58,257.06,257.06,12501.0,256.6805,257.0897,256.5707,256.5707,12501.0
2025-04-24 15:30:00,257.18,257.74,256.91,257.63,19965.0,256.6905,257.2494,256.421,257.1396,19965.0
2025-04-24 15:40:00,257.57,258.38,257.57,258.21,20367.0,257.0797,257.8882,257.0797,257.7185,20367.0
2025-04-24 15:50:00,258.27,258.5,257.27,257.3,136932.0,257.7784,258.008,256.7803,256.8103,136932.0
2025-04-25 09:30:00,257.92,259.83,257.47,258.73,18369.0,257.4291,259.3354,256.9799,258.2375,18369.0
2025-04-25 09:40:00,258.91,258.94,256.75,257.04,7613.0,258.4172,258.4471,256.2613,256.5508,7613.0
2025-04-25 09:50:00,257.25,257.57,256.54,256.72,11973.0,256.7604,257.0797,256.0517,256.2314,11973.0
2025-04-25 10:00:00,256.85,257.91,256.85,257.66,14207.0,256.3611,257.4191,256.3611,257.1696,14207.0
2025-04-25 10:10:00,257.34,257.6,256.93,257.45,14401.0,256.8502,257.1097,256.441,256.96,14401.0
2025-04-25 10:20:00,257.45,257.46,256.42,256.73,28537.0,256.96,256.97,255.9319,256.2413,28537.0
2025-04-25 10:30:00,256.84,257.83,256.43,257.75,18564.0,256.3511,257.3393,255.9419,257.2594,18564.0
2025-04-25 10:40:00,257.75,258.6,257.74,258.53,6008.0,257.2594,258.1078,257.2494,258.0379,6008.0
2025-04-25 10:50:00,258.42,258.5,256.75,257.07,18300.0,257.9281,258.008,256.2613,256.5807,18300.0
2025-04-25 11:00:00,256.97,257.05,256.67,256.92,15177.0,256.4809,256.5607,256.1815,256.431,15177.0
2025-04-25 11:10:00,256.99,257.04,256.42,256.65,35365.0,256.5008,256.5508,255.9319,256.1615,35365.0
2025-04-25 11:20:00,256.72,257.07,255.86,255.87,20238.0,256.2314,256.5807,255.373,255.383,20238.0
2025-04-25 11:30:00,256.06,256.33,255.7,256.08,5289.0,255.5726,255.8421,255.2133,255.5926,5289.0
2025-04-25 11:40:00,256.14,256.28,255.56,255.77,3978.0,255.6525,255.7922,255.0736,255.2832,3978.0
2025-04-25 11:50:00,255.8,255.99,255.53,255.99,5152.0,255.3131,255.5028,255.0436,255.5028,5152.0
2025-04-25 12:00:00,255.84,256.16,255.74,256.12,4611.0,255.353,255.6724,255.2532,255.6325,4611.0
2025-04-25 12:10:00,256.12,256.69,256.05,256.68,7602.0,255.6325,256.2014,255.5626,256.1914,7602.0
2025-04-25 12:20:00,256.77,257.02,256.77,256.8,9632.0,256.2813,256.5308,256.2813,256.3112,9632.0
2025-04-25 12:30:00,256.87,256.97,256.7,256.7,4320.0,256.3811,256.4809,256.2114,256.2114,4320.0
2025-04-25 12:40:00,256.7,256.97,256.33,256.33,6719.0,256.2114,256.4809,255.8421,255.8421,6719.0
2025-04-25 12:50:00,256.48,256.48,255.81,255.97,8339.0,255.9918,255.9918,255.3231,255.4828,8339.0
2025-04-25 13:00:00,255.92,256.33,255.78,256.06,12073.0,255.4329,255.8421,255.2932,255.5726,12073.0
2025-04-25 13:10:00,256.06,256.79,255.94,256.5,11295.0,255.5726,256.3012,255.4528,256.0118,11295.0
2025-04-25 13:20:00,256.5,256.54,256.18,256.35,9583.0,256.0118,256.0517,255.6924,255.8621,9583.0
2025-04-25 13:30:00,256.5,256.54,255.25,255.28,13315.0,256.0118,256.0517,254.7642,254.7941,13315.0
2025-04-25 13:40:00,255.25,255.74,255.09,255.44,6257.0,254.7642,255.2532,254.6045,254.9538,6257.0
2025-04-25 13:50:00,255.48,255.48,254.35,254.72,6901.0,254.9937,254.9937,253.8659,254.2352,6901.0
2025-04-25 14:00:00,254.57,255.27,254.43,255.27,4671.0,254.0855,254.7841,253.9457,254.7841,4671.0
2025-04-25 14:10:00,255.14,255.19,254.3,254.42,7617.0,254.6544,254.7043,253.816,253.9357,7617.0
2025-04-25 14:20:00,254.58,255.34,254.57,255.23,19350.0,254.0954,254.854,254.0855,254.7442,19350.0
2025-04-25 14:30:00,255.25,255.42,254.92,255.28,7768.0,254.7642,254.9338,254.4348,254.7941,7768.0
2025-04-25 14:40:00,255.47,255.48,254.82,254.82,11263.0,254.9837,254.9937,254.335,254.335,11263.0
2025-04-25 14:50:00,254.98,254.99,254.22,254.37,13995.0,254.4947,254.5047,253.7361,253.8858,13995.0
2025-04-25 15:00:00,254.29,255.22,254.29,255.22,12198.0,253.806,254.7342,253.806,254.7342,12198.0
2025-04-25 15:10:00,255.21,255.33,254.8,255.09,8002.0,254.7242,254.844,254.315,254.6045,8002.0
2025-04-25 15:20:00,255.13,256.1,255.12,255.74,11584.0,254.6444,255.6125,254.6344,255.2532,11584.0
2025-04-25 15:30:00,255.75,256.11,254.61,255.95,18322.0,255.2632,255.6225,254.1254,255.4628,18322.0
2025-04-25 15:40:00,255.85,256.68,255.58,256.27,20951.0,255.363,256.1914,255.0935,255.7822,20951.0
2025-04-25 15:50:00,256.29,257.39,256.16,256.48,82028.0,255.8022,256.9001,255.6724,255.9918,82028.0
2025-04-28 09:30:00,256.61,259.08,255.64,257.69,36673.0,256.1216,258.5869,255.1534,257.1995,36673.0
2025-04-28 09:40:00,258.0,258.56,257.97,258.37,2560.0,257.5089,258.0679,257.479,257.8782,2560.0
2025-04-28 09:50:00,258.5,258.61,257.6,257.6,3633.0,258.008,258.1178,257.1097,257.1097,3633.0
2025-04-28 10:00:00,257.55,258.44,257.54,257.93,4143.0,257.0598,257.9481,257.0498,257.4391,4143.0
2025-04-28 10:10:00,257.91,257.91,257.39,257.69,4244.0,257.4191,257.4191,256.9001,257.1995,4244.0
2025-04-28 10:20:00,258.09,258.23,257.54,257.71,4809.0,257.5988,257.7385,257.0498,257.2195,4809.0
2025-04-28 10:30:00,257.64,257.71,256.75,257.49,8168.0,257.1496,257.2195,256.2613,256.9999,8168.0
2025-04-28 10:40:00,257.38,258.32,256.82,258.32,4979.0,256.8901,257.8283,256.3312,257.8283,4979.0
2025-04-28 10:50:00,257.88,258.24,257.47,257.92,5622.0,257.3892,257.7485,256.9799,257.4291,5622.0
2025-04-28 11:00:00,258.03,258.18,256.88,257.18,5590.0,257.5389,257.6886,256.3911,256.6905,5590.0
2025-04-28 11:10:00,256.88,257.6,256.84,256.84,5764.0,256.3911,257.1097,256.3511,256.3511,5764.0
2025-04-28 11:20:00,256.55,256.55,255.65,255.65,5915.0,256.0617,256.0617,255.1634,255.1634,5915.0
2025-04-28 11:30:00,255.82,255.89,254.9,255.89,6115.0,255.3331,255.4029,254.4148,255.4029,6115.0
2025-04-28 11:40:00,255.95,256.31,255.49,255.49,3503.0,255.4628,255.8221,255.0037,255.0037,3503.0
2025-04-28 11:50:00,255.5,255.76,255.0,255.01,4093.0,255.0137,255.2732,254.5146,254.5246,4093.0
2025-04-28 12:00:00,255.09,255.26,254.15,254.16,5067.0,254.6045,254.7741,253.6663,253.6762,5067.0
2025-04-28 12:10:00,254.0,254.62,253.74,254.41,2970.0,253.5165,254.1354,253.257,253.9258,2970.0
2025-04-28 12:20:00,254.55,254.63,254.12,254.44,3402.0,254.0655,254.1453,253.6363,253.9557,3402.0
2025-04-28 12:30:00,254.6,254.79,254.3,254.67,2597.0,254.1154,254.305,253.816,254.1853,2597.0
2025-04-28 12:40:00,254.59,255.25,254.59,255.25,2642.0,254.1054,254.7642,254.1054,254.7642,2642.0
2025-04-28 12:50:00,255.29,255.39,254.44,254.44,7263.0,254.8041,254.9039,253.9557,253.9557,7263.0
2025-04-28 13:00:00,254.68,254.86,253.89,254.0,4624.0,254.1952,254.3749,253.4067,253.5165,4624.0
2025-04-28 13:10:00,253.88,254.22,253.69,254.11,1650.0,253.3968,253.7361,253.2071,253.6263,1650.0
2025-04-28 13:20:00,254.04,254.31,253.58,253.58,13638.0,253.5565,253.826,253.0973,253.0973,13638.0
2025-04-28 13:30:00,253.49,254.1,253.37,253.97,2266.0,253.0075,253.6164,252.8877,253.4866,2266.0
2025-04-28 13:40:00,253.95,254.42,253.76,254.32,4381.0,253.4666,253.9357,253.277,253.8359,4381.0
2025-04-28 13:50:00,254.5,254.96,254.26,254.96,5996.0,254.0156,254.4747,253.776,254.4747,5996.0
2025-04-28 14:00:00,254.86,255.03,254.73,254.89,6228.0,254.3749,254.5446,254.2452,254.4048,6228.0
2025-04-28 14:10:00,254.72,254.72,254.33,254.33,4460.0,254.2352,254.2352,253.8459,253.8459,4460.0
2025-04-28 14:20:00,254.27,254.98,254.26,254.69,7412.0,253.786,254.4947,253.776,254.2052,7412.0
2025-04-28 14:30:00,254.62,254.97,254.54,254.93,1849.0,254.1354,254.4847,254.0555,254.4448,1849.0
2025-04-28 14:40:00,254.99,255.31,254.94,255.13,2088.0,254.5047,254.824,254.4548,254.6444,2088.0
2025-04-28 14:50:00,255.16,255.3,254.86,254.98,5913.0,254.6743,254.8141,254.3749,254.4947,5913.0
2025-04-28 15:00:00,254.98,255.46,254.9,255.46,4147.0,254.4947,254.9738,254.4148,254.9738,4147.0
2025-04-28 15:10:00,255.47,255.93,255.31,255.57,7227.0,254.9837,255.4429,254.824,255.0836,7227.0
2025-04-28 15:20:00,255.67,255.83,255.48,255.72,3972.0,255.1834,255.3431,254.9937,255.2333,3972.0
2025-04-28 15:30:00,255.82,255.82,254.59,255.64,19865.0,255.3331,255.3331,254.1054,255.1534,19865.0
2025-04-28 15:40:00,255.81,256.39,255.66,256.24,6390.0,255.3231,255.902,255.1734,255.7523,6390.0
2025-04-28 15:50:00,256.28,256.89,255.85,256.41,54008.0,255.7922,256.401,255.363,255.922,54008.0
2025-04-29 09:30:00,255.06,258.67,255.06,257.42,17642.0,254.5745,258.1777,254.5745,256.93,17642.0
2025-04-29 09:40:00,256.97,257.9,256.41,257.36,7606.0,256.4809,257.4091,255.922,256.8701,7606.0
2025-04-29 09:50:00,257.3,257.48,256.37,256.55,6010.0,256.8103,256.9899,255.882,256.0617,6010.0
2025-04-29 10:00:00,256.47,257.52,256.47,257.25,3371.0,255.9818,257.0298,255.9818,256.7604,3371.0
2025-04-29 10:10:00,257.07,257.07,256.14,256.31,9647.0,256.5807,256.5807,255.6525,255.8221,9647.0
2025-04-29 10:20:00,256.29,256.3,255.06,255.1,8891.0,255.8022,255.8122,254.5745,254.6144,8891.0
2025-04-29 10:30:00,255.22,256.4,255.02,256.35,3758.0,254.7342,255.912,254.5346,255.8621,3758.0
2025-04-29 10:40:00,256.35,256.55,255.92,256.55,4549.0,255.8621,256.0617,255.4329,256.0617,4549.0
2025-04-29 10:50:00,256.5,257.43,256.38,257.43,3855.0,256.0118,256.94,255.892,256.94,3855.0
2025-04-29 11:00:00,257.45,257.78,256.83,257.41,9120.0,256.96,257.2893,256.3412,256.92,9120.0
2025-04-29 11:10:00,257.39,257.39,256.61,256.84,4069.0,256.9001,256.9001,256.1216,256.3511,4069.0
2025-04-29 11:20:00,256.85,257.14,256.56,257.0,2574.0,256.3611,256.6506,256.0717,256.5108,2574.0
2025-04-29 11:30:00,257.01,257.03,256.34,256.68,3717.0,256.5208,256.5408,255.8521,256.1914,3717.0
2025-04-29 11:40:00,256.91,257.31,256.75,257.13,4386.0,256.421,256.8202,256.2613,256.6406,4386.0
2025-04-29 11:50:00,257.24,257.24,256.65,256.87,2858.0,256.7504,256.7504,256.1615,256.3811,2858.0
2025-04-29 12:00:00,256.77,257.33,256.75,257.32,3219.0,256.2813,256.8402,256.2613,256.8302,3219.0
2025-04-29 12:10:00,257.45,257.59,257.23,257.31,5468.0,256.96,257.0997,256.7404,256.8202,5468.0
2025-04-29 12:20:00,257.14,257.29,256.97,257.28,1907.0,256.6506,256.8003,256.4809,256.7903,1907.0
2025-04-29 12:30:00,257.29,257.53,257.0,257.0,6342.0,256.8003,257.0398,256.5108,256.5108,6342.0
2025-04-29 12:40:00,257.0,257.17,256.3,256.3,3515.0,256.5108,256.6805,255.8122,255.8122,3515.0
2025-04-29 12:50:00,256.36,256.55,255.94,256.54,6587.0,255.872,256.0617,255.4528,256.0517,6587.0
2025-04-29 13:00:00,256.44,256.55,256.11,256.49,4856.0,255.9519,256.0617,255.6225,256.0018,4856.0
2025-04-29 13:10:00,256.43,256.9,256.36,256.9,2004.0,255.9419,256.411,255.872,256.411,2004.0
2025-04-29 13:20:00,257.07,257.2,256.81,257.1,2165.0,256.5807,256.7104,256.3212,256.6106,2165.0
2025-04-29 13:30:00,257.13,257.46,257.06,257.46,4522.0,256.6406,256.97,256.5707,256.97,4522.0
2025-04-29 13:40:00,257.45,258.27,257.45,258.27,6627.0,256.96,257.7784,256.96,257.7784,6627.0
2025-04-29 13:50:00,258.18,258.5,258.02,258.13,4440.0,257.6886,258.008,257.5289,257.6387,4440.0
2025-04-29 14:00:00,258.21,258.68,258.16,258.35,8204.0,257.7185,258.1876,257.6686,257.8583,8204.0
2025-04-29 14:10:00,258.47,258.47,258.08,258.08,9137.0,257.978,257.978,257.5888,257.5888,9137.0
2025-04-29 14:20:00,258.19,258.48,257.82,258.48,8466.0,257.6986,257.988,257.3293,257.988,8466.0
2025-04-29 14:30:00,258.63,258.74,258.32,258.6,6466.0,258.1377,258.2475,257.8283,258.1078,6466.0
2025-04-29 14:40:00,258.67,258.67,258.22,258.23,9819.0,258.1777,258.1777,257.7285,257.7385,9819.0
2025-04-29 14:50:00,258.13,258.18,257.87,257.89,10978.0,257.6387,257.6886,257.3792,257.3991,10978.0
2025-04-29 15:00:00,257.99,258.42,257.88,258.17,12499.0,257.4989,257.9281,257.3892,257.6786,12499.0
2025-04-29 15:10:00,258.31,258.48,258.14,258.23,11431.0,257.8183,257.988,257.6487,257.7385,11431.0
2025-04-29 15:20:00,258.23,258.51,258.01,258.19,18426.0,257.7385,258.018,257.5189,257.6986,18426.0
2025-04-29 15:30:00,258.22,258.61,258.02,258.53,29832.0,257.7285,258.1178,257.5289,258.0379,29832.0
2025-04-29 15:40:00,258.42,258.6,258.05,258.47,14515.0,257.9281,258.1078,257.5588,257.978,14515.0
2025-04-29 15:50:00,258.65,259.14,258.36,258.56,75145.0,258.1577,258.6468,257.8682,258.0679,75145.0
2025-04-30 09:30:00,256.4,256.54,253.79,255.6,9423.0,255.912,256.0517,253.3069,255.1135,9423.0
2025-04-30 09:40:00,254.72,255.42,253.94,255.42,2527.0,254.2352,254.9338,253.4567,254.9338,2527.0
2025-04-30 09:50:00,254.99,254.99,253.94,254.63,4514.0,254.5047,254.5047,253.4567,254.1453,4514.0
2025-04-30 10:00:00,254.62,255.35,254.21,255.35,6314.0,254.1354,254.864,253.7261,254.864,6314.0
2025-04-30 10:10:00,255.04,256.48,255.04,255.98,6495.0,254.5546,255.9918,254.5546,255.4928,6495.0
2025-04-30 10:20:00,256.4,256.87,255.82,256.87,3728.0,255.912,256.3811,255.3331,256.3811,3728.0
2025-04-30 10:30:00,256.55,256.81,255.52,255.52,19077.0,256.0617,256.3212,255.0336,255.0336,19077.0
2025-04-30 10:40:00,255.4,256.24,255.4,255.63,6178.0,254.9139,255.7523,254.9139,255.1434,6178.0
2025-04-30 10:50:00,255.64,255.98,255.52,255.75,2784.0,255.1534,255.4928,255.0336,255.2632,2784.0
2025-04-30 11:00:00,255.84,256.67,255.84,256.63,7008.0,255.353,256.1815,255.353,256.1415,7008.0
2025-04-30 11:10:00,256.57,257.56,256.55,257.48,16730.0,256.0816,257.0698,256.0617,256.9899,16730.0
2025-04-30 11:20:00,257.48,257.86,257.15,257.47,4110.0,256.9899,257.3692,256.6605,256.9799,4110.0
2025-04-30 11:30:00,257.35,257.92,257.35,257.71,2363.0,256.8602,257.4291,256.8602,257.2195,2363.0
2025-04-30 11:40:00,257.71,258.09,257.56,258.01,7550.0,257.2195,257.5988,257.0698,257.5189,7550.0
2025-04-30 11:50:00,258.1,258.1,257.4,257.81,5748.0,257.6087,257.6087,256.9101,257.3193,5748.0
2025-04-30 12:00:00,257.76,258.37,257.72,258.02,6819.0,257.2694,257.8782,257.2295,257.5289,6819.0
2025-04-30 12:10:00,258.0,258.0,257.65,257.82,2150.0,257.5089,257.5089,257.1596,257.3293,2150.0
2025-04-30 12:20:00,257.65,257.65,257.02,257.38,2976.0,257.1596,257.1596,256.5308,256.8901,2976.0
2025-04-30 12:30:00,257.19,257.44,256.86,257.42,11217.0,256.7005,256.95,256.3711,256.93,11217.0
2025-04-30 12:40:00,257.62,257.69,257.32,257.69,9755.0,257.1297,257.1995,256.8302,257.1995,9755.0
2025-04-30 12:50:00,257.75,257.95,257.45,257.62,11521.0,257.2594,257.459,256.96,257.1297,11521.0
2025-04-30 13:00:00,257.74,257.75,257.39,257.45,3316.0,257.2494,257.2594,256.9001,256.96,3316.0
2025-04-30 13:10:00,257.3,257.31,256.73,257.3,4440.0,256.8103,256.8202,256.2413,256.8103,4440.0
2025-04-30 13:20:00,257.31,258.32,257.27,258.29,3648.0,256.8202,257.8283,256.7803,257.7984,3648.0
2025-04-30 13:30:00,258.32,258.41,257.79,257.8,11805.0,257.8283,257.9181,257.2993,257.3093,11805.0
2025-04-30 13:40:00,257.98,258.28,257.93,258.12,2096.0,257.489,257.7884,257.4391,257.6287,2096.0
2025-04-30 13:50:00,258.27,258.38,257.99,258.12,5055.0,257.7784,257.8882,257.4989,257.6287,5055.0
2025-04-30 14:00:00,258.05,258.46,257.36,257.4,10415.0,257.5588,257.9681,256.8701,256.9101,10415.0
2025-04-30 14:10:00,257.38,258.16,257.38,258.07,4850.0,256.8901,257.6686,256.8901,257.5788,4850.0
2025-04-30 14:20:00,258.26,258.28,257.29,257.29,8277.0,257.7684,257.7884,256.8003,256.8003,8277.0
2025-04-30 14:30:00,257.57,258.1,256.98,256.99,8242.0,257.0797,257.6087,256.4909,256.5008,8242.0
2025-04-30 14:40:00,256.96,257.75,256.63,257.48,6098.0,256.4709,257.2594,256.1415,256.9899,6098.0
2025-04-30 14:50:00,257.65,257.8,257.19,257.19,5687.0,257.1596,257.3093,256.7005,256.7005,5687.0
2025-04-30 15:00:00,257.3,258.02,257.3,257.85,9181.0,256.8103,257.5289,256.8103,257.3592,9181.0
2025-04-30 15:10:00,257.81,258.38,257.66,257.93,14076.0,257.3193,257.8882,257.1696,257.4391,14076.0
2025-04-30 15:20:00,257.74,258.07,257.24,257.46,9414.0,257.2494,257.5788,256.7504,256.97,9414.0
2025-04-30 15:30:00,257.3,257.51,256.93,257.17,12145.0,256.8103,257.0199,256.441,256.6805,12145.0
2025-04-30 15:40:00,257.33,259.3,257.17,259.01,24533.0,256.8402,258.8065,256.6805,258.517,24533.0
2025-04-30 15:50:00,258.92,260.8,258.85,260.06,76660.0,258.4272,260.3036,258.3573,259.565,76660.0
2025-05-01 09:30:00,258.73,261.0,256.71,258.24,19216.0,258.2375,260.5032,256.2214,257.7485,19216.0
2025-05-01 09:40:00,259.16,259.83,258.46,259.83,5841.0,258.6667,259.3354,257.9681,259.3354,5841.0
2025-05-01 09:50:00,260.05,261.64,259.81,260.39,13739.0,259.555,261.142,259.3155,259.8944,13739.0
2025-05-01 10:00:00,261.22,261.85,260.61,260.94,7533.0,260.7228,261.3516,260.114,260.4433,7533.0
2025-05-01 10:10:00,260.83,261.58,260.83,261.32,3349.0,260.3335,261.0821,260.3335,260.8226,3349.0
2025-05-01 10:20:00,261.5,262.26,261.47,262.25,3987.0,261.0023,261.7608,260.9723,261.7508,3987.0
2025-05-01 10:30:00,262.24,262.28,261.19,262.28,4348.0,261.7409,261.7808,260.6929,261.7808,4348.0
2025-05-01 10:40:00,262.42,262.59,262.0,262.42,3057.0,261.9205,262.0902,261.5013,261.9205,3057.0
2025-05-01 10:50:00,262.25,263.0,262.25,263.0,3316.0,261.7508,262.4994,261.7508,262.4994,3316.0
2025-05-01 11:00:00,263.0,263.0,262.44,262.63,2413.0,262.4994,262.4994,261.9405,262.1301,2413.0
2025-05-01 11:10:00,262.66,262.83,262.43,262.75,4642.0,262.1601,262.3297,261.9305,262.2499,4642.0
2025-05-01 11:20:00,262.73,262.9,262.26,262.27,3875.0,262.2299,262.3996,261.7608,261.7708,3875.0
2025-05-01 11:30:00,262.04,262.06,261.66,261.66,2401.0,261.5412,261.5612,261.162,261.162,2401.0
2025-05-01 11:40:00,261.65,261.74,260.69,260.94,5930.0,261.152,261.2418,260.1938,260.4433,5930.0
2025-05-01 11:50:00,260.94,261.06,260.2,260.54,3136.0,260.4433,260.5631,259.7047,260.0441,3136.0
2025-05-01 12:00:00,260.54,260.77,260.15,260.73,2100.0,260.0441,260.2737,259.6548,260.2337,2100.0
2025-05-01 12:10:00,260.59,260.77,260.15,260.45,5120.0,260.094,260.2737,259.6548,259.9543,5120.0
2025-05-01 12:20:00,260.46,260.76,260.22,260.69,4802.0,259.9642,260.2637,259.7247,260.1938,4802.0
2025-05-01 12:30:00,260.91,261.7,260.91,261.7,2114.0,260.4134,261.2019,260.4134,261.2019,2114.0
2025-05-01 12:40:00,261.37,261.56,260.7,260.8,3194.0,260.8725,261.0622,260.2038,260.3036,3194.0
2025-05-01 12:50:00,261.07,261.26,260.85,260.87,1470.0,260.5731,260.7627,260.3535,260.3735,1470.0
2025-05-01 13:00:00,261.06,262.1,261.06,261.94,2604.0,260.5631,261.6011,260.5631,261.4414,2604.0
2025-05-01 13:10:00,262.0,262.29,261.99,262.29,2103.0,261.5013,261.7908,261.4913,261.7908,2103.0
2025-05-01 13:20:00,262.3,262.55,262.12,262.44,5506.0,261.8007,262.0503,261.6211,261.9405,5506.0
2025-05-01 13:30:00,262.38,262.4,262.13,262.4,2317.0,261.8806,261.9006,261.6311,261.9006,2317.0
2025-05-01 13:40:00,262.06,262.19,261.34,261.64,3934.0,261.5612,261.691,260.8426,261.142,3934.0
2025-05-01 13:50:00,261.73,261.82,261.37,261.68,3963.0,261.2318,261.3217,260.8725,261.1819,3963.0
2025-05-01 14:00:00,261.66,262.15,261.66,262.15,2908.0,261.162,261.651,261.162,261.651,2908.0
2025-05-01 14:10:00,262.05,262.42,262.0,262.27,6520.0,261.5512,261.9205,261.5013,261.7708,6520.0
2025-05-01 14:20:00,262.23,262.23,261.36,261.93,6592.0,261.7309,261.7309,260.8625,261.4314,6592.0
2025-05-01 14:30:00,261.97,262.3,261.91,262.0,4508.0,261.4714,261.8007,261.4115,261.5013,4508.0
2025-05-01 14:40:00,262.23,262.58,262.16,262.51,4497.0,261.7309,262.0802,261.661,262.0103,4497.0
2025-05-01 14:50:00,262.69,262.69,262.16,262.33,3073.0,262.19,262.19,261.661,261.8307,3073.0
2025-05-01 15:00:00,262.33,262.61,262.09,262.27,7276.0,261.8307,262.1102,261.5911,261.7708,7276.0
2025-05-01 15:10:00,262.17,262.33,261.7,262.33,4448.0,261.671,261.8307,261.2019,261.8307,4448.0
2025-05-01 15:20:00,262.36,263.05,262.36,262.98,6258.0,261.8606,262.5493,261.8606,262.4794,6258.0
2025-05-01 15:30:00,263.07,263.26,262.72,263.18,12993.0,262.5693,262.7589,262.2199,262.6791,12993.0
2025-05-01 15:40:00,263.18,263.18,262.41,262.41,12293.0,262.6791,262.6791,261.9105,261.9105,12293.0
2025-05-01 15:50:00,262.31,262.31,260.57,260.82,72203.0,261.8107,261.8107,260.074,260.3236,72203.0
2025-05-02 09:30:00,264.3,265.84,262.84,265.84,11847.0,263.7969,265.334,262.3397,265.334,11847.0
2025-05-02 09:40:00,265.77,265.88,264.63,265.24,16371.0,265.2641,265.3739,264.1263,264.7351,16371.0
2025-05-02 09:50:00,264.97,265.75,264.84,265.72,6719.0,264.4657,265.2442,264.3359,265.2142,6719.0
2025-05-02 10:00:00,265.4,266.55,265.23,266.06,8418.0,264.8948,266.0427,264.7252,265.5536,8418.0
2025-05-02 10:10:00,266.27,266.6,265.86,266.24,6896.0,265.7632,266.0926,265.354,265.7332,6896.0
2025-05-02 10:20:00,266.15,266.23,265.83,266.01,6885.0,265.6434,265.7233,265.324,265.5037,6885.0
2025-05-02 10:30:00,266.21,266.21,265.19,265.28,18746.0,265.7033,265.7033,264.6852,264.7751,18746.0
2025-05-02 10:40:00,265.33,265.33,264.56,264.98,4143.0,264.825,264.825,264.0564,264.4756,4143.0
2025-05-02 10:50:00,264.95,264.97,264.41,264.86,2006.0,264.4457,264.4657,263.9067,264.3559,2006.0
2025-05-02 11:00:00,264.92,265.02,264.31,264.43,6359.0,264.4158,264.5156,263.8069,263.9267,6359.0
2025-05-02 11:10:00,264.59,264.68,264.07,264.36,20224.0,264.0864,264.1762,263.5674,263.8568,20224.0
2025-05-02 11:20:00,264.36,264.43,263.68,263.86,7009.0,263.8568,263.9267,263.1781,263.3578,7009.0
2025-05-02 11:30:00,263.62,264.49,263.62,264.36,12917.0,263.1182,263.9866,263.1182,263.8568,12917.0
2025-05-02 11:40:00,264.52,264.82,263.94,264.54,11737.0,264.0165,264.3159,263.4376,264.0365,11737.0
2025-05-02 11:50:00,264.41,264.43,264.14,264.2,5493.0,263.9067,263.9267,263.6372,263.6971,5493.0
2025-05-02 12:00:00,264.19,264.59,264.06,264.52,9745.0,263.6871,264.0864,263.5574,264.0165,9745.0
2025-05-02 12:10:00,264.58,264.76,264.43,264.61,7913.0,264.0764,264.2561,263.9267,264.1063,7913.0
2025-05-02 12:20:00,264.62,264.62,263.92,264.16,4319.0,264.1163,264.1163,263.4177,263.6572,4319.0
2025-05-02 12:30:00,264.18,264.42,263.97,264.41,6032.0,263.6772,263.9167,263.4676,263.9067,6032.0
2025-05-02 12:40:00,264.37,264.61,264.22,264.43,2823.0,263.8668,264.1063,263.7171,263.9267,2823.0
2025-05-02 12:50:00,264.53,264.54,264.27,264.32,2954.0,264.0265,264.0365,263.767,263.8169,2954.0
2025-05-02 13:00:00,264.44,264.92,264.08,264.08,9771.0,263.9367,264.4158,263.5774,263.5774,9771.0
2025-05-02 13:10:00,264.07,264.1,263.52,263.52,1703.0,263.5674,263.5973,263.0184,263.0184,1703.0
2025-05-02 13:20:00,263.54,263.61,263.12,263.32,9077.0,263.0384,263.1082,262.6192,262.8188,9077.0
2025-05-02 13:30:00,263.4,263.62,263.05,263.38,4182.0,262.8986,263.1182,262.5493,262.8787,4182.0
2025-05-02 13:40:00,263.48,264.11,263.38,263.86,8456.0,262.9785,263.6073,262.8787,263.3578,8456.0
2025-05-02 13:50:00,263.86,264.01,263.75,263.79,2764.0,263.3578,263.5075,263.248,263.2879,2764.0
2025-05-02 14:00:00,263.73,264.33,263.69,264.01,6436.0,263.228,263.8269,263.1881,263.5075,6436.0
2025-05-02 14:10:00,264.12,264.23,263.94,264.13,4057.0,263.6173,263.7271,263.4376,263.6273,4057.0
2025-05-02 14:20:00,264.11,264.11,263.87,263.93,2754.0,263.6073,263.6073,263.3678,263.4276,2754.0
2025-05-02 14:30:00,264.06,264.4,263.99,264.37,6658.0,263.5574,263.8967,263.4875,263.8668,6658.0
2025-05-02 14:40:00,264.29,264.31,263.63,263.69,3813.0,263.787,263.8069,263.1282,263.1881,3813.0
2025-05-02 14:50:00,263.49,264.02,263.43,263.85,4208.0,262.9885,263.5175,262.9286,263.3478,4208.0
2025-05-02 15:00:00,263.75,264.05,263.47,264.0,5209.0,263.248,263.5474,262.9685,263.4975,5209.0
2025-05-02 15:10:00,264.05,264.47,263.86,264.47,7455.0,263.5474,263.9666,263.3578,263.9666,7455.0
2025-05-02 15:20:00,264.56,264.89,264.55,264.75,7523.0,264.0564,264.3858,264.0465,264.2461,7523.0
2025-05-02 15:30:00,264.61,265.47,264.61,265.11,14259.0,264.1063,264.9647,264.1063,264.6054,14259.0
2025-05-02 15:40:00,265.13,265.33,264.09,264.37,12735.0,264.6254,264.825,263.5873,263.8668,12735.0
2025-05-02 15:50:00,264.47,265.02,264.23,264.23,76638.0,263.9666,264.5156,263.7271,263.7271,76638.0
2025-05-05 09:30:00,262.18,263.41,259.58,263.4,8321.0,261.681,262.9086,259.0859,262.8986,8321.0
2025-05-05 09:40:00,263.09,263.36,262.86,263.36,1050.0,262.5892,262.8587,262.3597,262.8587,1050.0
2025-05-05 09:50:00,263.3,264.39,262.97,264.28,4325.0,262.7988,263.8868,262.4695,263.777,4325.0
2025-05-05 10:00:00,264.53,265.49,264.53,265.22,3872.0,264.0265,264.9847,264.0265,264.7152,3872.0
2025-05-05 10:10:00,264.92,265.99,264.86,265.99,4265.0,264.4158,265.4837,264.3559,265.4837,4265.0
2025-05-05 10:20:00,265.68,266.0,265.37,265.93,3034.0,265.1743,265.4937,264.8649,265.4238,3034.0
2025-05-05 10:30:00,265.79,266.04,265.51,265.82,3467.0,265.2841,265.5336,265.0046,265.314,3467.0
2025-05-05 10:40:00,265.88,266.29,265.5,265.85,4182.0,265.3739,265.7831,264.9947,265.344,4182.0
2025-05-05 10:50:00,265.81,265.81,265.34,265.54,2021.0,265.3041,265.3041,264.835,265.0346,2021.0
2025-05-05 11:00:00,265.78,265.78,265.33,265.33,2447.0,265.2741,265.2741,264.825,264.825,2447.0
2025-05-05 11:10:00,265.55,265.61,265.21,265.4,5181.0,265.0446,265.1044,264.7052,264.8948,5181.0
2025-05-05 11:20:00,265.34,265.61,264.89,264.9,4609.0,264.835,265.1044,264.3858,264.3958,4609.0
2025-05-05 11:30:00,264.77,264.77,263.69,264.02,4002.0,264.266,264.266,263.1881,263.5175,4002.0
2025-05-05 11:40:00,263.88,264.55,263.88,264.47,4353.0,263.3777,264.0465,263.3777,263.9666,4353.0
2025-05-05 11:50:00,264.46,264.78,264.46,264.75,1335.0,263.9566,264.276,263.9566,264.2461,1335.0
2025-05-05 12:00:00,264.75,264.94,264.58,264.67,4446.0,264.2461,264.4357,264.0764,264.1662,4446.0
2025-05-05 12:10:00,264.76,265.11,264.64,264.67,4611.0,264.2561,264.6054,264.1363,264.1662,4611.0
2025-05-05 12:20:00,264.49,264.61,264.29,264.29,4998.0,263.9866,264.1063,263.787,263.787,4998.0
2025-05-05 12:30:00,264.37,264.37,264.04,264.04,1428.0,263.8668,263.8668,263.5374,263.5374,1428.0
2025-05-05 12:40:00,264.3,264.46,264.04,264.46,1614.0,263.7969,263.9566,263.5374,263.9566,1614.0
2025-05-05 12:50:00,264.31,264.53,264.16,264.23,5030.0,263.8069,264.0265,263.6572,263.7271,5030.0
2025-05-05 13:00:00,264.16,264.16,263.75,264.05,6563.0,263.6572,263.6572,263.248,263.5474,6563.0
2025-05-05 13:10:00,263.93,264.02,263.45,263.56,2840.0,263.4276,263.5175,262.9486,263.0583,2840.0
2025-05-05 13:20:00,263.56,263.57,263.24,263.35,4377.0,263.0583,263.0683,262.739,262.8487,4377.0
2025-05-05 13:30:00,263.45,263.95,263.35,263.7,4882.0,262.9486,263.4476,262.8487,263.1981,4882.0
2025-05-05 13:40:00,263.81,263.83,263.5,263.69,2420.0,263.3079,263.3278,262.9985,263.1881,2420.0
2025-05-05 13:50:00,263.8,263.99,263.69,263.87,7826.0,263.2979,263.4875,263.1881,263.3678,7826.0
2025-05-05 14:00:00,263.87,264.11,263.86,263.94,4174.0,263.3678,263.6073,263.3578,263.4376,4174.0
2025-05-05 14:10:00,263.93,264.17,263.93,264.16,2247.0,263.4276,263.6672,263.4276,263.6572,2247.0
2025-05-05 14:20:00,264.3,264.3,263.78,263.84,3222.0,263.7969,263.7969,263.2779,263.3378,3222.0
2025-05-05 14:30:00,263.99,264.1,263.79,264.01,4184.0,263.4875,263.5973,263.2879,263.5075,4184.0
2025-05-05 14:40:00,263.99,264.12,263.86,263.86,4158.0,263.4875,263.6173,263.3578,263.3578,4158.0
2025-05-05 14:50:00,263.92,263.94,263.45,263.58,5213.0,263.4177,263.4376,262.9486,263.0783,5213.0
2025-05-05 15:00:00,263.44,263.72,263.33,263.56,2135.0,262.9386,263.218,262.8288,263.0583,2135.0
2025-05-05 15:10:00,263.57,263.62,263.3,263.3,5022.0,263.0683,263.1182,262.7988,262.7988,5022.0
2025-05-05 15:20:00,263.19,263.34,262.89,262.96,4741.0,262.689,262.8388,262.3896,262.4595,4741.0
2025-05-05 15:30:00,262.96,263.19,262.74,262.8,7392.0,262.4595,262.689,262.2399,262.2998,7392.0
2025-05-05 15:40:00,262.82,262.98,262.3,262.5,12397.0,262.3198,262.4794,261.8007,262.0004,12397.0
2025-05-05 15:50:00,262.49,262.71,262.03,262.46,51887.0,261.9904,262.21,261.5313,261.9604,51887.0
2025-05-06 09:30:00,259.1,262.18,259.06,261.25,9804.0,258.6068,261.681,258.5669,260.7527,9804.0
2025-05-06 09:40:00,260.69,260.69,259.65,259.65,3209.0,260.1938,260.1938,259.1558,259.1558,3209.0
2025-05-06 09:50:00,259.61,260.2,259.48,259.93,8002.0,259.1159,259.7047,258.9861,259.4353,8002.0
2025-05-06 10:00:00,259.92,260.69,259.85,260.41,25283.0,259.4253,260.1938,259.3554,259.9143,25283.0
2025-05-06 10:10:00,260.38,261.71,260.37,261.49,1731.0,259.8844,261.2119,259.8744,260.9923,1731.0
2025-05-06 10:20:00,261.76,262.39,261.62,262.07,1935.0,261.2618,261.8906,261.122,261.5712,1935.0
2025-05-06 10:30:00,262.08,262.43,262.08,262.08,1330.0,261.5812,261.9305,261.5812,261.5812,1330.0
2025-05-06 10:40:00,261.98,262.29,261.8,262.13,1102.0,261.4814,261.7908,261.3017,261.6311,1102.0
2025-05-06 10:50:00,262.01,262.01,261.37,261.74,1350.0,261.5113,261.5113,260.8725,261.2418,1350.0
2025-05-06 11:00:00,261.74,262.69,261.74,262.33,3224.0,261.2418,262.19,261.2418,261.8307,3224.0
2025-05-06 11:10:00,262.27,262.65,262.27,262.39,3938.0,261.7708,262.1501,261.7708,261.8906,3938.0
2025-05-06 11:20:00,262.41,263.0,262.34,262.93,6382.0,261.9105,262.4994,261.8407,262.4295,6382.0
2025-05-06 11:30:00,262.78,262.8,262.54,262.6,1187.0,262.2798,262.2998,262.0403,262.1002,1187.0
2025-05-06 11:40:00,262.55,262.55,261.77,262.12,1708.0,262.0503,262.0503,261.2718,261.6211,1708.0
2025-05-06 11:50:00,262.26,262.62,261.82,262.39,3003.0,261.7608,262.1201,261.3217,261.8906,3003.0
2025-05-06 12:00:00,262.42,262.84,262.37,262.53,2489.0,261.9205,262.3397,261.8706,262.0303,2489.0
2025-05-06 12:10:00,262.49,264.06,262.49,263.67,4203.0,261.9904,263.5574,261.9904,263.1681,4203.0
2025-05-06 12:20:00,263.67,263.67,263.06,263.11,2335.0,263.1681,263.1681,262.5593,262.6092,2335.0
2025-05-06 12:30:00,263.13,263.62,263.13,263.47,3449.0,262.6292,263.1182,262.6292,262.9685,3449.0
2025-05-06 12:40:00,263.24,263.26,262.74,262.75,4152.0,262.739,262.7589,262.2399,262.2499,4152.0
2025-05-06 12:50:00,262.6,262.77,262.37,262.37,1750.0,262.1002,262.2698,261.8706,261.8706,1750.0
2025-05-06 13:00:00,262.37,262.91,262.37,262.74,2516.0,261.8706,262.4096,261.8706,262.2399,2516.0
2025-05-06 13:10:00,262.79,263.18,262.78,263.18,2248.0,262.2898,262.6791,262.2798,262.6791,2248.0
2025-05-06 13:20:00,263.18,263.18,262.54,262.54,1956.0,262.6791,262.6791,262.0403,262.0403,1956.0
2025-05-06 13:30:00,262.61,262.84,262.27,262.27,2508.0,262.1102,262.3397,261.7708,261.7708,2508.0
2025-05-06 13:40:00,262.07,262.18,261.78,261.93,1908.0,261.5712,261.681,261.2817,261.4314,1908.0
2025-05-06 13:50:00,261.99,262.08,261.99,262.08,696.0,261.4913,261.5812,261.4913,261.5812,696.0
2025-05-06 14:00:00,262.17,262.52,262.16,262.22,2945.0,261.671,262.0203,261.661,261.7209,2945.0
2025-05-06 14:10:00,262.23,262.35,261.89,262.23,2966.0,261.7309,261.8506,261.3915,261.7309,2966.0
2025-05-06 14:20:00,262.29,262.92,262.29,262.92,2106.0,261.7908,262.4196,261.7908,262.4196,2106.0
2025-05-06 14:30:00,262.78,262.85,262.33,262.33,3132.0,262.2798,262.3497,261.8307,261.8307,3132.0
2025-05-06 14:40:00,262.37,262.55,262.29,262.45,1392.0,261.8706,262.0503,261.7908,261.9505,1392.0
2025-05-06 14:50:00,262.3,263.06,262.24,263.0,2840.0,261.8007,262.5593,261.7409,262.4994,2840.0
2025-05-06 15:00:00,263.02,263.11,262.65,262.71,5236.0,262.5194,262.6092,262.1501,262.21,5236.0
2025-05-06 15:10:00,262.58,262.86,262.53,262.62,2387.0,262.0802,262.3597,262.0303,262.1201,2387.0
2025-05-06 15:20:00,262.57,262.75,262.39,262.71,3447.0,262.0702,262.2499,261.8906,262.21,3447.0
2025-05-06 15:30:00,262.68,262.75,262.39,262.65,5153.0,262.18,262.2499,261.8906,262.1501,5153.0
2025-05-06 15:40:00,262.63,263.37,262.63,263.12,14042.0,262.1301,262.8687,262.1301,262.6192,14042.0
2025-05-06 15:50:00,262.95,263.17,262.18,262.18,56915.0,262.4495,262.6691,261.681,261.681,56915.0
2025-05-07 09:30:00,261.54,264.97,261.54,264.06,10699.0,261.0422,264.4657,261.0422,263.5574,10699.0
2025-05-07 09:40:00,264.28,264.57,263.12,263.25,6878.0,263.777,264.0664,262.6192,262.7489,6878.0
2025-05-07 09:50:00,262.95,263.64,262.95,263.08,5803.0,262.4495,263.1382,262.4495,262.5793,5803.0
2025-05-07 10:00:00,263.41,263.83,263.19,263.36,6513.0,262.9086,263.3278,262.689,262.8587,6513.0
2025-05-07 10:10:00,263.33,263.33,262.58,262.75,3931.0,262.8288,262.8288,262.0802,262.2499,3931.0
2025-05-07 10:20:00,262.49,263.12,262.49,262.93,5432.0,261.9904,262.6192,261.9904,262.4295,5432.0
2025-05-07 10:30:00,263.19,263.19,262.79,263.04,6052.0,262.689,262.689,262.2898,262.5393,6052.0
2025-05-07 10:40:00,263.02,263.27,262.92,262.92,3376.0,262.5194,262.7689,262.4196,262.4196,3376.0
2025-05-07 10:50:00,262.99,263.17,262.23,262.35,3492.0,262.4894,262.6691,261.7309,261.8506,3492.0
2025-05-07 11:00:00,262.19,262.58,262.07,262.57,2133.0,261.691,262.0802,261.5712,262.0702,2133.0
2025-05-07 11:10:00,262.66,262.81,262.34,262.69,1856.0,262.1601,262.3098,261.8407,262.19,1856.0
2025-05-07 11:20:00,262.86,263.26,262.86,263.1,2383.0,262.3597,262.7589,262.3597,262.5992,2383.0
2025-05-07 11:30:00,263.23,263.3,263.2,263.26,2020.0,262.729,262.7988,262.699,262.7589,2020.0
2025-05-07 11:40:00,263.27,263.55,263.04,263.04,5332.0,262.7689,263.0484,262.5393,262.5393,5332.0
2025-05-07 11:50:00,263.12,264.09,263.1,264.09,2964.0,262.6192,263.5873,262.5992,263.5873,2964.0
2025-05-07 12:00:00,263.94,264.12,263.75,264.11,1854.0,263.4376,263.6173,263.248,263.6073,1854.0
2025-05-07 12:10:00,264.01,264.19,263.81,264.19,2758.0,263.5075,263.6871,263.3079,263.6871,2758.0
2025-05-07 12:20:00,264.41,264.41,263.52,263.52,3786.0,263.9067,263.9067,263.0184,263.0184,3786.0
2025-05-07 12:30:00,263.8,264.12,263.79,263.99,950.0,263.2979,263.6173,263.2879,263.4875,950.0
2025-05-07 12:40:00,264.23,264.62,264.23,264.62,2250.0,263.7271,264.1163,263.7271,264.1163,2250.0
2025-05-07 12:50:00,264.51,264.91,264.51,264.79,2700.0,264.0065,264.4058,264.0065,264.286,2700.0
2025-05-07 13:00:00,264.69,264.91,264.57,264.85,2070.0,264.1862,264.4058,264.0664,264.3459,2070.0
2025-05-07 13:10:00,264.9,265.69,264.9,265.69,2712.0,264.3958,265.1843,264.3958,265.1843,2712.0
2025-05-07 13:20:00,265.67,265.87,265.3,265.38,3519.0,265.1643,265.3639,264.795,264.8749,3519.0
2025-05-07 13:30:00,265.46,265.51,265.07,265.07,2187.0,264.9547,265.0046,264.5655,264.5655,2187.0
2025-05-07 13:40:00,265.21,265.38,265.05,265.38,1499.0,264.7052,264.8749,264.5455,264.8749,1499.0
2025-05-07 13:50:00,265.41,265.41,264.64,264.66,4460.0,264.9048,264.9048,264.1363,264.1563,4460.0
2025-05-07 14:00:00,264.91,265.03,263.62,263.68,4023.0,264.4058,264.5255,263.1182,263.1781,4023.0
2025-05-07 14:10:00,263.78,263.86,263.35,263.66,7475.0,263.2779,263.3578,262.8487,263.1582,7475.0
2025-05-07 14:20:00,263.93,264.18,263.53,263.99,2400.0,263.4276,263.6772,263.0284,263.4875,2400.0
2025-05-07 14:30:00,264.0,265.21,264.0,265.21,5382.0,263.4975,264.7052,263.4975,264.7052,5382.0
2025-05-07 14:40:00,265.03,265.68,264.62,264.78,13016.0,264.5255,265.1743,264.1163,264.276,13016.0
2025-05-07 14:50:00,265.1,265.98,264.39,265.88,7475.0,264.5954,265.4737,263.8868,265.3739,7475.0
2025-05-07 15:00:00,265.65,265.94,265.41,265.94,4487.0,265.1444,265.4338,264.9048,265.4338,4487.0
2025-05-07 15:10:00,265.94,265.97,265.34,265.97,6350.0,265.4338,265.4638,264.835,265.4638,6350.0
2025-05-07 15:20:00,265.81,265.84,264.54,264.71,8536.0,265.3041,265.334,264.0365,264.2062,8536.0
2025-05-07 15:30:00,264.65,265.1,264.28,264.73,7186.0,264.1463,264.5954,263.777,264.2261,7186.0
2025-05-07 15:40:00,264.88,266.67,264.71,265.75,13218.0,264.3758,266.1624,264.2062,265.2442,13218.0
2025-05-07 15:50:00,265.5,266.61,265.01,266.07,74544.0,264.9947,266.1025,264.5056,265.5636,74544.0
2025-05-08 09:30:00,268.4,268.4,267.11,267.97,11950.0,267.8891,267.8891,266.6016,267.46,11950.0
2025-05-08 09:40:00,268.25,268.54,268.24,268.41,3216.0,267.7394,268.0289,267.7294,267.8991,3216.0
2025-05-08 09:50:00,268.42,269.44,268.42,268.94,5491.0,267.9091,268.9272,267.9091,268.4281,5491.0
2025-05-08 10:00:00,268.92,269.38,268.57,268.75,6927.0,268.4081,268.8673,268.0588,268.2385,6927.0
2025-05-08 10:10:00,268.73,268.74,268.27,268.69,3968.0,268.2185,268.2285,267.7594,268.1786,3968.0
2025-05-08 10:20:00,268.73,269.72,268.58,269.72,5225.0,268.2185,269.2066,268.0688,269.2066,5225.0
2025-05-08 10:30:00,269.69,270.43,269.36,269.4,2802.0,269.1767,269.9153,268.8473,268.8872,2802.0
2025-05-08 10:40:00,269.43,269.71,268.99,269.0,5797.0,268.9172,269.1966,268.478,268.488,5797.0
2025-05-08 10:50:00,269.3,269.41,268.67,268.93,4176.0,268.7874,268.8972,268.1586,268.4181,4176.0
2025-05-08 11:00:00,268.79,269.63,268.78,269.61,2371.0,268.2784,269.1168,268.2684,269.0968,2371.0
2025-05-08 11:10:00,269.59,270.09,269.58,270.09,3498.0,269.0769,269.5759,269.0669,269.5759,3498.0
2025-05-08 11:20:00,270.15,271.3,270.03,271.02,6795.0,269.6358,270.7836,269.516,270.5041,6795.0
2025-05-08 11:30:00,270.74,271.88,270.67,271.81,4341.0,270.2247,271.3625,270.1548,271.2926,4341.0
2025-05-08 11:40:00,272.06,272.75,272.06,272.6,3564.0,271.5422,272.2309,271.5422,272.0811,3564.0
2025-05-08 11:50:00,272.63,272.85,272.08,272.08,7169.0,272.1111,272.3307,271.5621,271.5621,7169.0
2025-05-08 12:00:00,272.19,272.54,272.19,272.54,3300.0,271.6719,272.0213,271.6719,272.0213,3300.0
2025-05-08 12:10:00,272.47,273.13,272.23,273.13,4270.0,271.9514,272.6101,271.7118,272.6101,4270.0
2025-05-08 12:20:00,273.16,273.16,272.15,272.26,5114.0,272.6401,272.6401,271.632,271.7418,5114.0
2025-05-08 12:30:00,272.31,272.78,272.3,272.77,6190.0,271.7917,272.2608,271.7817,272.2508,6190.0
2025-05-08 12:40:00,272.69,273.35,272.59,273.35,4047.0,272.171,272.8297,272.0712,272.8297,4047.0
2025-05-08 12:50:00,273.41,273.69,273.16,273.52,3566.0,272.8896,273.1691,272.6401,272.9994,3566.0
2025-05-08 13:00:00,273.68,273.68,273.13,273.33,5313.0,273.1591,273.1591,272.6101,272.8097,5313.0
2025-05-08 13:10:00,273.22,273.22,272.89,272.91,3384.0,272.7,272.7,272.3706,272.3905,3384.0
2025-05-08 13:20:00,272.91,273.08,272.71,273.01,4675.0,272.3905,272.5602,272.1909,272.4904,4675.0
2025-05-08 13:30:00,272.83,273.39,272.4,272.65,4215.0,272.3107,272.8696,271.8815,272.131,4215.0
2025-05-08 13:40:00,272.83,272.89,272.24,272.46,5202.0,272.3107,272.3706,271.7218,271.9414,5202.0
2025-05-08 13:50:00,272.47,272.84,272.17,272.57,10814.0,271.9514,272.3207,271.652,272.0512,10814.0
2025-05-08 14:00:00,272.7,273.19,272.41,273.07,6436.0,272.1809,272.67,271.8915,272.5502,6436.0
2025-05-08 14:10:00,273.07,273.48,272.85,273.36,7059.0,272.5502,272.9595,272.3307,272.8397,7059.0
2025-05-08 14:20:00,273.43,273.43,273.1,273.28,2526.0,272.9096,272.9096,272.5802,272.7598,2526.0
2025-05-08 14:30:00,273.35,273.81,273.24,273.35,5899.0,272.8297,273.2888,272.7199,272.8297,5899.0
2025-05-08 14:40:00,273.35,273.35,272.91,272.91,2626.0,272.8297,272.8297,272.3905,272.3905,2626.0
2025-05-08 14:50:00,272.88,273.04,272.61,272.83,7005.0,272.3606,272.5203,272.0911,272.3107,7005.0
2025-05-08 15:00:00,272.61,272.61,272.35,272.46,3682.0,272.0911,272.0911,271.8316,271.9414,3682.0
2025-05-08 15:10:00,272.34,272.61,272.23,272.61,4008.0,271.8216,272.0911,271.7118,272.0911,4008.0
2025-05-08 15:20:00,272.68,273.36,272.66,273.06,7945.0,272.161,272.8397,272.141,272.5403,7945.0
2025-05-08 15:30:00,273.0,273.19,272.64,272.73,11000.0,272.4804,272.67,272.1211,272.2109,11000.0
2025-05-08 15:40:00,272.58,273.14,272.1,272.11,13260.0,272.0612,272.6201,271.5821,271.5921,13260.0
2025-05-08 15:50:00,271.82,272.18,271.07,271.17,64585.0,271.3026,271.6619,270.554,270.6539,64585.0
2025-05-09 09:30:00,270.52,270.68,269.54,269.57,12995.0,270.0051,270.1648,269.027,269.0569,12995.0
2025-05-09 09:40:00,270.01,270.09,269.17,269.31,10629.0,269.4961,269.5759,268.6577,268.7974,10629.0
2025-05-09 09:50:00,269.08,270.77,268.72,270.77,7514.0,268.5678,270.2546,268.2085,270.2546,7514.0
2025-05-09 10:00:00,270.8,270.86,270.21,270.46,3820.0,270.2846,270.3444,269.6957,269.9452,3820.0
2025-05-09 10:10:00,270.51,270.52,269.4,269.4,5175.0,269.9951,270.0051,268.8872,268.8872,5175.0
2025-05-09 10:20:00,269.13,269.51,268.74,268.74,2886.0,268.6177,268.997,268.2285,268.2285,2886.0
2025-05-09 10:30:00,269.06,269.06,268.17,268.22,4451.0,268.5479,268.5479,267.6596,267.7095,4451.0
2025-05-09 10:40:00,268.24,268.84,268.21,268.5,10577.0,267.7294,268.3283,267.6995,267.9889,10577.0
2025-05-09 10:50:00,268.5,268.62,267.9,268.13,7050.0,267.9889,268.1087,267.3901,267.6196,7050.0
2025-05-09 11:00:00,268.04,268.88,268.0,268.88,2785.0,267.5298,268.3682,267.4899,268.3682,2785.0
2025-05-09 11:10:00,268.83,268.83,268.28,268.34,2469.0,268.3183,268.3183,267.7694,267.8292,2469.0
2025-05-09 11:20:00,268.22,268.45,268.14,268.39,3516.0,267.7095,267.939,267.6296,267.8792,3516.0
2025-05-09 11:30:00,268.39,268.82,268.24,268.52,2536.0,267.8792,268.3083,267.7294,268.0089,2536.0
2025-05-09 11:40:00,268.39,268.63,268.35,268.47,5905.0,267.8792,268.1187,267.8392,267.959,5905.0
2025-05-09 11:50:00,268.65,268.95,268.62,268.92,4116.0,268.1387,268.4381,268.1087,268.4081,4116.0
2025-05-09 12:00:00,268.93,269.0,267.78,267.87,9717.0,268.4181,268.488,267.2703,267.3601,9717.0
2025-05-09 12:10:00,267.81,268.38,267.74,268.22,9976.0,267.3003,267.8692,267.2304,267.7095,9976.0
2025-05-09 12:20:00,268.21,268.61,268.14,268.28,3276.0,267.6995,268.0987,267.6296,267.7694,3276.0
2025-05-09 12:30:00,268.22,268.74,268.12,268.46,4568.0,267.7095,268.2285,267.6097,267.949,4568.0
2025-05-09 12:40:00,268.5,268.62,268.11,268.13,3384.0,267.9889,268.1087,267.5997,267.6196,3384.0
2025-05-09 12:50:00,268.26,268.26,267.93,268.08,3340.0,267.7494,267.7494,267.42,267.5697,3340.0
2025-05-09 13:00:00,268.1,268.9,268.09,268.9,6185.0,267.5897,268.3882,267.5797,268.3882,6185.0
2025-05-09 13:10:00,268.86,269.33,268.77,269.32,4929.0,268.3483,268.8174,268.2584,268.8074,4929.0
2025-05-09 13:20:00,269.4,269.93,268.97,269.87,10074.0,268.8872,269.4162,268.458,269.3563,10074.0
2025-05-09 13:30:00,269.86,270.42,269.85,270.42,7680.0,269.3464,269.9053,269.3364,269.9053,7680.0
2025-05-09 13:40:00,270.38,270.95,270.36,270.86,4995.0,269.8654,270.4343,269.8454,270.3444,4995.0
2025-05-09 13:50:00,270.86,270.86,270.0,270.01,18303.0,270.3444,270.3444,269.4861,269.4961,18303.0
2025-05-09 14:00:00,270.01,270.58,270.0,270.0,23338.0,269.4961,270.065,269.4861,269.4861,23338.0
2025-05-09 14:10:00,269.94,270.58,269.94,270.12,4723.0,269.4262,270.065,269.4262,269.6059,4723.0
2025-05-09 14:20:00,270.33,270.45,269.96,269.98,6259.0,269.8155,269.9352,269.4462,269.4661,6259.0
2025-05-09 14:30:00,270.23,270.34,269.84,269.98,10669.0,269.7156,269.8254,269.3264,269.4661,10669.0
2025-05-09 14:40:00,270.18,270.32,269.93,270.07,4914.0,269.6657,269.8055,269.4162,269.556,4914.0
2025-05-09 14:50:00,270.05,270.38,269.97,270.38,12323.0,269.536,269.8654,269.4561,269.8654,12323.0
2025-05-09 15:00:00,270.34,270.69,270.15,270.59,6035.0,269.8254,270.1748,269.6358,270.075,6035.0
2025-05-09 15:10:00,270.59,270.67,270.3,270.35,7587.0,270.075,270.1548,269.7855,269.8354,7587.0
2025-05-09 15:20:00,270.27,270.27,269.87,269.95,10983.0,269.7556,269.7556,269.3563,269.4362,10983.0
2025-05-09 15:30:00,269.87,270.18,269.64,270.16,9609.0,269.3563,269.6657,269.1268,269.6458,9609.0
2025-05-09 15:40:00,270.05,270.32,269.22,269.29,23449.0,269.536,269.8055,268.7076,268.7774,23449.0
2025-05-09 15:50:00,269.21,270.09,269.13,269.92,63811.0,268.6976,269.5759,268.6177,269.4062,63811.0
2025-05-12 09:30:00,275.47,277.31,273.77,274.17,12266.0,274.9457,276.7822,273.2489,273.6481,12266.0
2025-05-12 09:40:00,274.5,275.14,273.77,274.68,7249.0,273.9775,274.6163,273.2489,274.1572,7249.0
2025-05-12 09:50:00,275.09,275.46,273.83,274.38,8398.0,274.5664,274.9357,273.3088,273.8577,8398.0
2025-05-12 10:00:00,274.3,275.26,274.07,274.32,14404.0,273.7779,274.7361,273.5483,273.7979,14404.0
2025-05-12 10:10:00,274.41,275.16,273.78,274.2,11441.0,273.8877,274.6363,273.2589,273.6781,11441.0
2025-05-12 10:20:00,274.16,274.45,273.42,273.54,9491.0,273.6382,273.9276,272.8996,273.0193,9491.0
2025-05-12 10:30:00,273.44,274.06,273.19,274.01,3816.0,272.9195,273.5384,272.67,273.4885,3816.0
2025-05-12 10:40:00,274.07,275.14,273.95,275.05,13330.0,273.5483,274.6163,273.4286,274.5265,13330.0
2025-05-12 10:50:00,275.24,275.24,274.52,274.52,1804.0,274.7161,274.7161,273.9975,273.9975,1804.0
2025-05-12 11:00:00,274.5,274.5,273.66,273.66,3023.0,273.9775,273.9775,273.1391,273.1391,3023.0
2025-05-12 11:10:00,273.64,274.01,273.64,273.85,5427.0,273.1192,273.4885,273.1192,273.3288,5427.0
2025-05-12 11:20:00,273.72,273.72,273.04,273.42,3617.0,273.199,273.199,272.5203,272.8996,3617.0
2025-05-12 11:30:00,273.39,273.66,273.16,273.16,1613.0,272.8696,273.1391,272.6401,272.6401,1613.0
2025-05-12 11:40:00,273.07,273.65,273.07,273.34,1706.0,272.5502,273.1291,272.5502,272.8197,1706.0
2025-05-12 11:50:00,273.34,273.83,273.21,273.79,1831.0,272.8197,273.3088,272.69,273.2689,1831.0
2025-05-12 12:00:00,274.02,274.2,273.84,274.2,1300.0,273.4984,273.6781,273.3188,273.6781,1300.0
2025-05-12 12:10:00,274.24,274.26,274.14,274.24,600.0,273.718,273.738,273.6182,273.718,600.0
2025-05-12 12:20:00,273.99,274.24,273.69,273.69,3009.0,273.4685,273.718,273.1691,273.1691,3009.0
2025-05-12 12:30:00,273.69,274.11,273.69,274.11,4691.0,273.1691,273.5883,273.1691,273.5883,4691.0
2025-05-12 12:40:00,274.07,274.67,274.05,274.67,3619.0,273.5483,274.1472,273.5284,274.1472,3619.0
2025-05-12 12:50:00,274.68,275.09,274.6,274.86,2815.0,274.1572,274.5664,274.0773,274.3368,2815.0
2025-05-12 13:00:00,274.99,275.48,274.98,275.42,3722.0,274.4666,274.9557,274.4566,274.8958,3722.0
2025-05-12 13:10:00,275.43,275.49,275.16,275.18,2227.0,274.9058,274.9656,274.6363,274.6562,2227.0
2025-05-12 13:20:00,275.16,275.18,274.9,275.16,1410.0,274.6363,274.6562,274.3768,274.6363,1410.0
2025-05-12 13:30:00,275.26,275.39,275.04,275.04,2196.0,274.7361,274.8658,274.5165,274.5165,2196.0
2025-05-12 13:40:00,275.32,275.32,275.1,275.1,300.0,274.796,274.796,274.5764,274.5764,300.0
2025-05-12 13:50:00,275.33,275.53,275.2,275.21,4800.0,274.8059,275.0056,274.6762,274.6862,4800.0
2025-05-12 14:00:00,275.03,275.78,275.03,275.51,2519.0,274.5065,275.2551,274.5065,274.9856,2519.0
2025-05-12 14:10:00,275.61,276.29,275.45,276.29,5838.0,275.0854,275.7641,274.9257,275.7641,5838.0
2025-05-12 14:20:00,276.19,276.22,275.66,275.79,6435.0,275.6643,275.6942,275.1353,275.2651,6435.0
2025-05-12 14:30:00,275.84,276.36,275.83,276.32,4342.0,275.315,275.834,275.305,275.7941,4342.0
2025-05-12 14:40:00,276.3,276.3,275.77,275.89,3951.0,275.7741,275.7741,275.2451,275.3649,3951.0
2025-05-12 14:50:00,275.96,275.96,275.43,275.58,6179.0,275.4347,275.4347,274.9058,275.0555,6179.0
2025-05-12 15:00:00,275.43,275.99,275.42,275.88,4489.0,274.9058,275.4647,274.8958,275.3549,4489.0
2025-05-12 15:10:00,275.84,276.19,275.66,276.06,7478.0,275.315,275.6643,275.1353,275.5346,7478.0
2025-05-12 15:20:00,276.06,276.06,275.65,275.67,4074.0,275.5346,275.5346,275.1253,275.1453,4074.0
2025-05-12 15:30:00,275.71,276.01,275.58,275.75,6639.0,275.1852,275.4846,275.0555,275.2251,6639.0
2025-05-12 15:40:00,275.72,275.88,275.51,275.76,10611.0,275.1952,275.3549,274.9856,275.2351,10611.0
2025-05-12 15:50:00,275.76,276.73,275.67,276.38,59613.0,275.2351,276.2033,275.1453,275.8539,59613.0
2025-05-13 09:30:00,280.0,280.0,276.63,277.74,14730.0,279.4671,279.4671,276.1035,277.2114,14730.0
2025-05-13 09:40:00,277.75,277.75,276.66,276.88,1542.0,277.2213,277.2213,276.1334,276.353,1542.0
2025-05-13 09:50:00,276.69,277.3,276.5,277.06,3217.0,276.1634,276.7722,275.9737,276.5326,3217.0
2025-05-13 10:00:00,276.85,277.03,275.19,276.15,11238.0,276.323,276.5027,274.6662,275.6244,11238.0
2025-05-13 10:10:00,276.16,277.19,276.16,276.75,5694.0,275.6344,276.6624,275.6344,276.2232,5694.0
2025-05-13 10:20:00,276.75,277.21,276.09,276.09,5384.0,276.2232,276.6824,275.5645,275.5645,5384.0
2025-05-13 10:30:00,276.12,276.41,276.01,276.01,2098.0,275.5944,275.8839,275.4846,275.4846,2098.0
2025-05-13 10:40:00,275.88,275.93,275.56,275.65,3545.0,275.3549,275.4048,275.0355,275.1253,3545.0
2025-05-13 10:50:00,276.01,276.6,276.01,276.56,3568.0,275.4846,276.0735,275.4846,276.0336,3568.0
2025-05-13 11:00:00,276.79,277.32,275.91,276.04,6553.0,276.2632,276.7922,275.3848,275.5146,6553.0
2025-05-13 11:10:00,276.17,276.41,275.82,275.91,3003.0,275.6443,275.8839,275.295,275.3848,3003.0
2025-05-13 11:20:00,275.98,276.51,275.73,276.31,4707.0,275.4547,275.9837,275.2052,275.7841,4707.0
2025-05-13 11:30:00,276.16,276.71,276.16,276.59,4426.0,275.6344,276.1833,275.6344,276.0635,4426.0
2025-05-13 11:40:00,276.44,276.55,275.89,275.89,1653.0,275.9138,276.0236,275.3649,275.3649,1653.0
2025-05-13 11:50:00,275.81,275.82,274.85,274.85,2636.0,275.285,275.295,274.3269,274.3269,2636.0
2025-05-13 12:00:00,274.85,275.24,274.73,274.96,3116.0,274.3269,274.7161,274.2071,274.4366,3116.0
2025-05-13 12:10:00,275.0,275.67,275.0,275.24,1961.0,274.4766,275.1453,274.4766,274.7161,1961.0
2025-05-13 12:20:00,275.01,275.52,274.96,275.25,3703.0,274.4866,274.9956,274.4366,274.7261,3703.0
2025-05-13 12:30:00,275.12,275.12,273.92,274.35,8610.0,274.5963,274.5963,273.3986,273.8278,8610.0
2025-05-13 12:40:00,274.27,274.43,273.9,274.29,4654.0,273.748,273.9077,273.3787,273.7679,4654.0
2025-05-13 12:50:00,273.98,274.07,273.64,273.84,2914.0,273.4585,273.5483,273.1192,273.3188,2914.0
2025-05-13 13:00:00,274.03,274.07,272.98,273.28,19326.0,273.5084,273.5483,272.4604,272.7598,19326.0
2025-05-13 13:10:00,273.12,273.42,272.75,273.39,3335.0,272.6001,272.8996,272.2309,272.8696,3335.0
2025-05-13 13:20:00,273.42,273.77,273.23,273.36,4510.0,272.8996,273.2489,272.7099,272.8397,4510.0
2025-05-13 13:30:00,273.48,274.25,273.47,273.68,5059.0,272.9595,273.728,272.9495,273.1591,5059.0
2025-05-13 13:40:00,273.67,273.71,273.39,273.4,3363.0,273.1491,273.189,272.8696,272.8796,3363.0
2025-05-13 13:50:00,273.47,273.47,272.91,273.0,3109.0,272.9495,272.9495,272.3905,272.4804,3109.0
2025-05-13 14:00:00,273.04,273.25,272.73,272.88,4396.0,272.5203,272.7299,272.2109,272.3606,4396.0
2025-05-13 14:10:00,272.73,273.21,272.52,273.21,8383.0,272.2109,272.69,272.0013,272.69,8383.0
2025-05-13 14:20:00,273.51,273.84,273.37,273.84,5037.0,272.9894,273.3188,272.8497,273.3188,5037.0
2025-05-13 14:30:00,273.81,274.31,273.65,273.98,5118.0,273.2888,273.7879,273.1291,273.4585,5118.0
2025-05-13 14:40:00,273.87,274.13,273.68,274.05,8775.0,273.3487,273.6082,273.1591,273.5284,8775.0
2025-05-13 14:50:00,274.05,274.68,274.0,274.63,5314.0,273.5284,274.1572,273.4785,274.1073,5314.0
2025-05-13 15:00:00,274.56,274.59,274.29,274.5,3442.0,274.0374,274.0673,273.7679,273.9775,3442.0
2025-05-13 15:10:00,274.5,274.69,274.37,274.48,8056.0,273.9775,274.1672,273.8478,273.9576,8056.0
2025-05-13 15:20:00,274.38,274.56,274.24,274.39,4135.0,273.8577,274.0374,273.718,273.8677,4135.0
2025-05-13 15:30:00,274.42,275.06,274.41,274.6,7915.0,273.8977,274.5365,273.8877,274.0773,7915.0
2025-05-13 15:40:00,274.8,275.05,274.35,274.83,32350.0,274.277,274.5265,273.8278,274.3069,32350.0
2025-05-13 15:50:00,274.88,275.88,273.59,273.76,131592.0,274.3568,275.3549,273.0693,273.2389,131592.0
2025-05-14 09:30:00,273.1,273.1,271.16,271.51,8540.0,272.5802,272.5802,270.6439,270.9932,8540.0
2025-05-14 09:40:00,272.21,272.21,271.21,271.59,3542.0,271.6919,271.6919,270.6938,271.0731,3542.0
2025-05-14 09:50:00,271.59,271.98,271.07,271.07,6215.0,271.0731,271.4623,270.554,270.554,6215.0
2025-05-14 10:00:00,271.07,271.33,270.76,270.76,12447.0,270.554,270.8136,270.2446,270.2446,12447.0
2025-05-14 10:10:00,270.53,271.31,270.12,271.31,5506.0,270.0151,270.7936,269.6059,270.7936,5506.0
2025-05-14 10:20:00,271.34,272.18,271.29,271.85,1750.0,270.8235,271.6619,270.7736,271.3326,1750.0
2025-05-14 10:30:00,272.15,272.31,271.45,271.45,2397.0,271.632,271.7917,270.9333,270.9333,2397.0
2025-05-14 10:40:00,271.25,271.65,271.06,271.43,2041.0,270.7337,271.1329,270.5441,270.9134,2041.0
2025-05-14 10:50:00,271.09,272.01,271.07,271.16,2924.0,270.574,271.4923,270.554,270.6439,2924.0
2025-05-14 11:00:00,270.73,270.89,269.43,269.77,2949.0,270.2147,270.3744,268.9172,269.2565,2949.0
2025-05-14 11:10:00,269.72,270.65,269.72,270.65,4435.0,269.2066,270.1348,269.2066,270.1348,4435.0
2025-05-14 11:20:00,270.71,271.2,270.7,271.2,700.0,270.1947,270.6838,270.1848,270.6838,700.0
2025-05-14 11:30:00,271.21,271.52,271.21,271.42,1306.0,270.6938,271.0032,270.6938,270.9034,1306.0
2025-05-14 11:40:00,271.36,271.82,271.2,271.67,3661.0,270.8435,271.3026,270.6838,271.1529,3661.0
2025-05-14 11:50:00,271.82,271.83,271.36,271.36,1151.0,271.3026,271.3126,270.8435,270.8435,1151.0
2025-05-14 12:00:00,271.62,271.74,271.14,271.27,4672.0,271.103,271.2228,270.6239,270.7537,4672.0
2025-05-14 12:10:00,271.34,271.38,271.02,271.02,1327.0,270.8235,270.8635,270.5041,270.5041,1327.0
2025-05-14 12:20:00,271.15,271.15,270.77,270.77,2041.0,270.6339,270.6339,270.2546,270.2546,2041.0
2025-05-14 12:30:00,270.78,271.24,270.78,270.87,14705.0,270.2646,270.7237,270.2646,270.3544,14705.0
2025-05-14 12:40:00,270.74,271.71,270.57,271.11,13798.0,270.2247,271.1928,270.055,270.594,13798.0
2025-05-14 12:50:00,271.37,272.0,270.98,271.75,7738.0,270.8535,271.4823,270.4642,271.2328,7738.0
2025-05-14 13:00:00,271.81,272.18,271.37,271.84,7950.0,271.2926,271.6619,270.8535,271.3226,7950.0
2025-05-14 13:10:00,271.57,271.57,271.05,271.05,2735.0,271.0531,271.0531,270.5341,270.5341,2735.0
2025-05-14 13:20:00,271.04,271.14,270.72,270.99,6158.0,270.5241,270.6239,270.2047,270.4742,6158.0
2025-05-14 13:30:00,271.08,271.58,271.08,271.48,5273.0,270.564,271.0631,270.564,270.9633,5273.0
2025-05-14 13:40:00,271.37,271.47,271.29,271.35,2291.0,270.8535,270.9533,270.7736,270.8335,2291.0
2025-05-14 13:50:00,271.33,271.57,271.32,271.38,600.0,270.8136,271.0531,270.8036,270.8635,600.0
2025-05-14 14:00:00,271.56,271.89,271.39,271.64,11301.0,271.0431,271.3725,270.8734,271.123,11301.0
2025-05-14 14:10:00,271.77,271.77,271.3,271.57,2369.0,271.2527,271.2527,270.7836,271.0531,2369.0
2025-05-14 14:20:00,271.66,271.66,271.26,271.26,1373.0,271.1429,271.1429,270.7437,270.7437,1373.0
2025-05-14 14:30:00,271.24,271.96,271.24,271.68,7137.0,270.7237,271.4424,270.7237,271.1629,7137.0
2025-05-14 14:40:00,271.68,271.76,271.55,271.75,994.0,271.1629,271.2427,271.0331,271.2328,994.0
2025-05-14 14:50:00,271.84,271.99,271.68,271.82,7070.0,271.3226,271.4723,271.1629,271.3026,7070.0
2025-05-14 15:00:00,271.82,271.95,271.56,271.93,4895.0,271.3026,271.4324,271.0431,271.4124,4895.0
2025-05-14 15:10:00,271.93,272.19,271.79,271.81,3941.0,271.4124,271.6719,271.2727,271.2926,3941.0
2025-05-14 15:20:00,271.8,271.81,271.46,271.77,5804.0,271.2827,271.2926,270.9433,271.2527,5804.0
2025-05-14 15:30:00,271.7,271.98,271.53,271.71,7980.0,271.1829,271.4623,271.0132,271.1928,7980.0
2025-05-14 15:40:00,271.68,271.75,271.19,271.38,9061.0,271.1629,271.2328,270.6738,270.8635,9061.0
2025-05-14 15:50:00,271.38,271.58,270.74,271.07,49700.0,270.8635,271.0631,270.2247,270.554,49700.0
2025-05-15 09:30:00,272.12,272.29,271.65,271.91,5852.0,271.6021,271.7717,271.1329,271.3925,5852.0
2025-05-15 09:40:00,271.47,271.78,270.69,271.56,4548.0,270.9533,271.2627,270.1748,271.0431,4548.0
2025-05-15 09:50:00,271.63,272.41,271.42,271.75,4643.0,271.113,271.8915,270.9034,271.2328,4643.0
2025-05-15 10:00:00,272.01,272.31,271.42,271.59,5251.0,271.4923,271.7917,270.9034,271.0731,5251.0
2025-05-15 10:10:00,271.37,272.02,271.04,271.88,2443.0,270.8535,271.5022,270.5241,271.3625,2443.0
2025-05-15 10:20:00,271.88,271.99,271.37,271.37,2638.0,271.3625,271.4723,270.8535,270.8535,2638.0
2025-05-15 10:30:00,271.41,271.82,271.27,271.6,5811.0,270.8934,271.3026,270.7537,271.083,5811.0
2025-05-15 10:40:00,271.71,272.06,271.71,271.98,3543.0,271.1928,271.5422,271.1928,271.4623,3543.0
2025-05-15 10:50:00,271.78,272.14,271.65,272.12,8416.0,271.2627,271.622,271.1329,271.6021,8416.0
2025-05-15 11:00:00,272.11,272.6,271.94,272.37,5065.0,271.5921,272.0811,271.4224,271.8516,5065.0
2025-05-15 11:10:00,272.37,272.86,272.37,272.8,3522.0,271.8516,272.3406,271.8516,272.2808,3522.0
2025-05-15 11:20:00,272.8,273.12,272.77,272.87,1419.0,272.2808,272.6001,272.2508,272.3506,1419.0
2025-05-15 11:30:00,272.91,272.91,272.31,272.31,9323.0,272.3905,272.3905,271.7917,271.7917,9323.0
2025-05-15 11:40:00,272.6,273.24,272.5,273.12,4250.0,272.0811,272.7199,271.9813,272.6001,4250.0
2025-05-15 11:50:00,272.91,273.15,272.64,272.94,4748.0,272.3905,272.6301,272.1211,272.4205,4748.0
2025-05-15 12:00:00,273.31,273.71,273.15,273.69,3717.0,272.7898,273.189,272.6301,273.1691,3717.0
2025-05-15 12:10:00,273.67,273.72,273.2,273.22,3369.0,273.1491,273.199,272.68,272.7,3369.0
2025-05-15 12:20:00,273.27,273.42,273.13,273.41,8492.0,272.7499,272.8996,272.6101,272.8896,8492.0
2025-05-15 12:30:00,273.39,273.88,273.36,273.88,4956.0,272.8696,273.3587,272.8397,273.3587,4956.0
2025-05-15 12:40:00,273.81,274.15,273.63,274.15,7191.0,273.2888,273.6282,273.1092,273.6282,7191.0
2025-05-15 12:50:00,274.22,274.35,274.14,274.23,3154.0,273.6981,273.8278,273.6182,273.708,3154.0
2025-05-15 13:00:00,274.29,274.79,273.86,273.99,11158.0,273.7679,274.267,273.3387,273.4685,11158.0
2025-05-15 13:10:00,273.82,273.94,273.61,273.61,3089.0,273.2988,273.4186,273.0892,273.0892,3089.0
2025-05-15 13:20:00,273.8,274.08,273.8,274.08,3301.0,273.2789,273.5583,273.2789,273.5583,3301.0
2025-05-15 13:30:00,274.01,274.08,273.66,273.82,3833.0,273.4885,273.5583,273.1391,273.2988,3833.0
2025-05-15 13:40:00,273.95,274.07,273.88,273.9,2022.0,273.4286,273.5483,273.3587,273.3787,2022.0
2025-05-15 13:50:00,273.92,273.92,273.45,273.53,3898.0,273.3986,273.3986,272.9295,273.0094,3898.0
2025-05-15 14:00:00,273.54,273.98,273.43,273.96,3928.0,273.0193,273.4585,272.9096,273.4385,3928.0
2025-05-15 14:10:00,273.91,274.16,273.82,274.09,4679.0,273.3886,273.6382,273.2988,273.5683,4679.0
2025-05-15 14:20:00,274.12,274.31,274.11,274.23,4095.0,273.5982,273.7879,273.5883,273.708,4095.0
2025-05-15 14:30:00,274.23,274.73,274.23,274.63,6102.0,273.708,274.2071,273.708,274.1073,6102.0
2025-05-15 14:40:00,274.63,274.81,274.62,274.78,3230.0,274.1073,274.2869,274.0973,274.257,3230.0
2025-05-15 14:50:00,274.78,275.43,274.78,275.17,4954.0,274.257,274.9058,274.257,274.6462,4954.0
2025-05-15 15:00:00,275.17,275.42,275.06,275.14,5181.0,274.6462,274.8958,274.5365,274.6163,5181.0
2025-05-15 15:10:00,275.06,275.38,274.95,275.38,6660.0,274.5365,274.8558,274.4267,274.8558,6660.0
2025-05-15 15:20:00,275.33,275.69,275.23,275.33,9329.0,274.8059,275.1653,274.7061,274.8059,9329.0
2025-05-15 15:30:00,275.34,275.81,275.33,275.49,9926.0,274.8159,275.285,274.8059,274.9656,9926.0
2025-05-15 15:40:00,275.55,275.7,275.27,275.35,9664.0,275.0255,275.1752,274.7461,274.8259,9664.0
2025-05-15 15:50:00,275.24,275.76,274.92,275.29,56197.0,274.7161,275.2351,274.3967,274.766,56197.0
2025-05-16 09:30:00,275.85,275.85,272.35,275.09,35086.0,275.325,275.325,271.8316,274.5664,35086.0
2025-05-16 09:40:00,274.63,275.86,274.55,275.81,2699.0,274.1073,275.3349,274.0274,275.285,2699.0
2025-05-16 09:50:00,275.91,276.37,275.73,275.92,3114.0,275.3848,275.844,275.2052,275.3948,3114.0
2025-05-16 10:00:00,275.7,276.17,275.45,275.45,5433.0,275.1752,275.6443,274.9257,274.9257,5433.0
2025-05-16 10:10:00,275.74,276.25,275.41,276.24,3404.0,275.2152,275.7242,274.8858,275.7142,3404.0
2025-05-16 10:20:00,276.08,276.8,276.08,276.44,4637.0,275.5545,276.2731,275.5545,275.9138,4637.0
2025-05-16 10:30:00,276.45,276.91,276.35,276.81,5902.0,275.9238,276.3829,275.824,276.2831,5902.0
2025-05-16 10:40:00,277.09,277.1,276.79,276.84,1551.0,276.5626,276.5726,276.2632,276.3131,1551.0
2025-05-16 10:50:00,276.78,276.97,276.66,276.66,3387.0,276.2532,276.4428,276.1334,276.1334,3387.0
2025-05-16 11:00:00,276.81,277.06,276.67,276.88,5314.0,276.2831,276.5326,276.1434,276.353,5314.0
2025-05-16 11:10:00,277.07,277.46,276.89,277.12,10071.0,276.5426,276.9319,276.363,276.5925,10071.0
2025-05-16 11:20:00,276.96,276.99,276.73,276.81,1684.0,276.4328,276.4628,276.2033,276.2831,1684.0
2025-05-16 11:30:00,276.91,276.91,276.54,276.9,2978.0,276.3829,276.3829,276.0136,276.373,2978.0
2025-05-16 11:40:00,276.9,277.09,276.63,276.71,7062.0,276.373,276.5626,276.1035,276.1833,7062.0
2025-05-16 11:50:00,276.96,277.29,276.96,277.26,2355.0,276.4328,276.7622,276.4328,276.7323,2355.0
2025-05-16 12:00:00,277.26,277.49,277.03,277.26,2708.0,276.7323,276.9618,276.5027,276.7323,2708.0
2025-05-16 12:10:00,277.34,277.55,277.15,277.15,2512.0,276.8121,277.0217,276.6225,276.6225,2512.0
2025-05-16 12:20:00,277.29,277.41,277.1,277.4,2596.0,276.7622,276.882,276.5726,276.872,2596.0
2025-05-16 12:30:00,277.44,277.54,277.38,277.54,751.0,276.9119,277.0117,276.852,277.0117,751.0
2025-05-16 12:40:00,277.46,277.46,277.2,277.28,2523.0,276.9319,276.9319,276.6724,276.7522,2523.0
2025-05-16 12:50:00,277.17,277.46,277.14,277.28,3701.0,276.6424,276.9319,276.6125,276.7522,3701.0
2025-05-16 13:00:00,277.25,277.83,277.25,277.83,3032.0,276.7223,277.3012,276.7223,277.3012,3032.0
2025-05-16 13:10:00,277.68,278.26,277.49,278.23,5306.0,277.1515,277.7304,276.9618,277.7004,5306.0
2025-05-16 13:20:00,278.36,278.51,277.89,277.89,3799.0,277.8302,277.9799,277.3611,277.3611,3799.0
2025-05-16 13:30:00,277.88,278.03,277.88,277.96,2096.0,277.3511,277.5008,277.3511,277.4309,2096.0
2025-05-16 13:40:00,277.82,277.83,277.57,277.77,5252.0,277.2912,277.3012,277.0417,277.2413,5252.0
2025-05-16 13:50:00,277.87,277.9,277.41,277.51,2797.0,277.3411,277.371,276.882,276.9818,2797.0
2025-05-16 14:00:00,277.53,277.79,277.48,277.68,1623.0,277.0018,277.2613,276.9518,277.1515,1623.0
2025-05-16 14:10:00,277.61,277.94,277.57,277.91,5174.0,277.0816,277.411,277.0417,277.381,5174.0
2025-05-16 14:20:00,277.91,277.95,277.63,277.9,2794.0,277.381,277.421,277.1016,277.371,2794.0
2025-05-16 14:30:00,278.07,278.13,277.94,278.05,2628.0,277.5407,277.6006,277.411,277.5208,2628.0
2025-05-16 14:40:00,278.16,278.22,277.77,278.2,4587.0,277.6306,277.6904,277.2413,277.6705,4587.0
2025-05-16 14:50:00,278.19,278.31,277.97,277.98,3228.0,277.6605,277.7803,277.4409,277.4509,3228.0
2025-05-16 15:00:00,278.17,278.26,278.1,278.11,2117.0,277.6405,277.7304,277.5707,277.5806,2117.0
2025-05-16 15:10:00,278.19,278.63,278.19,278.54,4877.0,277.6605,278.0997,277.6605,278.0098,4877.0
2025-05-16 15:20:00,278.54,278.62,278.3,278.34,6183.0,278.0098,278.0897,277.7703,277.8102,6183.0
2025-05-16 15:30:00,278.34,278.61,278.28,278.56,5656.0,277.8102,278.0797,277.7503,278.0298,5656.0
2025-05-16 15:40:00,278.55,278.84,278.4,278.55,11035.0,278.0198,278.3093,277.8701,278.0198,11035.0
2025-05-16 15:50:00,278.55,278.94,278.41,278.63,31883.0,278.0198,278.4091,277.8801,278.0997,31883.0
2025-05-19 09:30:00,274.01,277.24,274.01,277.19,15523.0,273.4885,276.7123,273.4885,276.6624,15523.0
2025-05-19 09:40:00,277.13,277.45,276.75,277.14,5139.0,276.6025,276.9219,276.2232,276.6125,5139.0
2025-05-19 09:50:00,277.09,277.61,276.98,276.98,4435.0,276.5626,277.0816,276.4528,276.4528,4435.0
2025-05-19 10:00:00,277.31,277.96,277.3,277.66,4998.0,276.7822,277.4309,276.7722,277.1315,4998.0
2025-05-19 10:10:00,277.49,278.09,277.49,278.06,2359.0,276.9618,277.5607,276.9618,277.5307,2359.0
2025-05-19 10:20:00,278.02,278.02,277.12,277.16,4032.0,277.4908,277.4908,276.5925,276.6325,4032.0
2025-05-19 10:30:00,277.46,278.18,277.2,277.82,2947.0,276.9319,277.6505,276.6724,277.2912,2947.0
2025-05-19 10:40:00,277.84,278.2,277.58,277.73,5316.0,277.3112,277.6705,277.0517,277.2014,5316.0
2025-05-19 10:50:00,277.74,278.26,277.73,277.96,4320.0,277.2114,277.7304,277.2014,277.4309,4320.0
2025-05-19 11:00:00,277.96,278.32,277.96,278.25,3640.0,277.4309,277.7903,277.4309,277.7204,3640.0
2025-05-19 11:10:00,278.25,278.53,278.24,278.4,2232.0,277.7204,277.9999,277.7104,277.8701,2232.0
2025-05-19 11:20:00,278.52,278.64,278.23,278.23,6903.0,277.9899,278.1096,277.7004,277.7004,6903.0
2025-05-19 11:30:00,278.15,278.69,278.15,278.45,3268.0,277.6206,278.1595,277.6206,277.92,3268.0
2025-05-19 11:40:00,278.68,278.91,278.29,278.29,1991.0,278.1496,278.3791,277.7603,277.7603,1991.0
2025-05-19 11:50:00,278.17,278.62,278.16,278.49,9657.0,277.6405,278.0897,277.6306,277.9599,9657.0
2025-05-19 12:00:00,278.48,278.75,278.48,278.69,1150.0,277.9499,278.2194,277.9499,278.1595,1150.0
2025-05-19 12:10:00,278.86,279.11,278.69,278.94,4576.0,278.3292,278.5787,278.1595,278.4091,4576.0
2025-05-19 12:20:00,278.99,279.47,278.99,279.47,2834.0,278.459,278.9381,278.459,278.9381,2834.0
2025-05-19 12:30:00,279.48,279.77,279.2,279.76,4365.0,278.948,279.2375,278.6686,279.2275,4365.0
2025-05-19 12:40:00,279.76,279.77,279.4,279.6,7278.0,279.2275,279.2375,278.8682,279.0678,7278.0
2025-05-19 12:50:00,279.75,280.03,279.52,279.79,18219.0,279.2175,279.497,278.988,279.2575,18219.0
2025-05-19 13:00:00,279.76,279.94,279.63,279.94,1531.0,279.2275,279.4072,279.0978,279.4072,1531.0
2025-05-19 13:10:00,279.89,280.09,279.69,279.93,1933.0,279.3573,279.5569,279.1576,279.3972,1933.0
2025-05-19 13:20:00,279.93,280.74,279.81,280.7,22023.0,279.3972,280.2056,279.2774,280.1657,22023.0
2025-05-19 13:30:00,280.39,280.5,280.02,280.1,4009.0,279.8563,279.9661,279.487,279.5669,4009.0
2025-05-19 13:40:00,280.05,280.34,280.03,280.26,1916.0,279.517,279.8064,279.497,279.7266,1916.0
2025-05-19 13:50:00,280.08,280.25,280.08,280.08,10936.0,279.5469,279.7166,279.5469,279.5469,10936.0
2025-05-19 14:00:00,280.07,280.36,279.97,280.36,4506.0,279.5369,279.8264,279.4371,279.8264,4506.0
2025-05-19 14:10:00,280.26,280.66,280.18,280.2,21773.0,279.7266,280.1258,279.6467,279.6667,21773.0
2025-05-19 14:20:00,280.33,280.76,280.29,280.73,3639.0,279.7964,280.2256,279.7565,280.1957,3639.0
2025-05-19 14:30:00,280.77,280.98,280.44,280.67,6247.0,280.2356,280.4452,279.9062,280.1358,6247.0
2025-05-19 14:40:00,280.64,280.8,280.53,280.69,4332.0,280.1058,280.2655,279.996,280.1557,4332.0
2025-05-19 14:50:00,280.71,280.96,280.63,280.64,5869.0,280.1757,280.4252,280.0959,280.1058,5869.0
2025-05-19 15:00:00,280.73,280.73,280.25,280.25,5369.0,280.1957,280.1957,279.7166,279.7166,5369.0
2025-05-19 15:10:00,280.27,280.43,280.19,280.19,16373.0,279.7365,279.8962,279.6567,279.6567,16373.0
2025-05-19 15:20:00,280.19,280.31,279.65,279.87,19098.0,279.6567,279.7765,279.1177,279.3373,19098.0
2025-05-19 15:30:00,279.91,280.47,279.91,280.24,12328.0,279.3772,279.9362,279.3772,279.7066,12328.0
2025-05-19 15:40:00,280.24,280.48,280.02,280.44,14428.0,279.7066,279.9461,279.487,279.9062,14428.0
2025-05-19 15:50:00,280.44,281.03,280.19,280.67,64482.0,279.9062,280.4951,279.6567,280.1358,64482.0
2025-05-20 09:30:00,278.54,279.24,277.94,278.8,8521.0,278.0098,278.7085,277.411,278.2693,8521.0
2025-05-20 09:40:00,278.91,279.44,278.71,279.31,2800.0,278.3791,278.9081,278.1795,278.7784,2800.0
2025-05-20 09:50:00,279.4,279.81,279.36,279.36,2800.0,278.8682,279.2774,278.8283,278.8283,2800.0
2025-05-20 10:00:00,279.56,279.84,279.35,279.83,4120.0,279.0279,279.3074,278.8183,279.2974,4120.0
2025-05-20 10:10:00,279.99,280.06,279.78,279.84,1010.0,279.4571,279.5269,279.2475,279.3074,1010.0
2025-05-20 10:20:00,279.86,280.13,279.83,280.13,1336.0,279.3273,279.5968,279.2974,279.5968,1336.0
2025-05-20 10:30:00,280.12,280.41,279.7,280.31,7196.0,279.5868,279.8763,279.1676,279.7765,7196.0
2025-05-20 10:40:00,279.98,280.62,279.97,280.31,3060.0,279.4471,280.0859,279.4371,279.7765,3060.0
2025-05-20 10:50:00,280.07,280.07,279.73,279.85,5301.0,279.5369,279.5369,279.1976,279.3173,5301.0
2025-05-20 11:00:00,279.75,280.17,279.7,280.17,5379.0,279.2175,279.6367,279.1676,279.6367,5379.0
2025-05-20 11:10:00,280.17,281.02,280.16,280.55,5274.0,279.6367,280.4851,279.6267,280.016,5274.0
2025-05-20 11:20:00,280.71,280.75,280.43,280.48,2692.0,280.1757,280.2156,279.8962,279.9461,2692.0
2025-05-20 11:30:00,280.4,280.59,280.22,280.47,2482.0,279.8663,280.0559,279.6866,279.9362,2482.0
2025-05-20 11:40:00,280.33,280.33,279.3,279.59,3355.0,279.7964,279.7964,278.7684,279.0578,3355.0
2025-05-20 11:50:00,279.56,279.71,279.46,279.71,1300.0,279.0279,279.1776,278.9281,279.1776,1300.0
2025-05-20 12:00:00,279.57,279.62,279.42,279.61,7568.0,279.0379,279.0878,278.8882,279.0778,7568.0
2025-05-20 12:10:00,279.48,279.57,277.79,277.79,20088.0,278.948,279.0379,277.2613,277.2613,20088.0
2025-05-20 12:20:00,277.72,277.97,266.18,267.51,130968.0,277.1914,277.4409,265.6734,267.0008,130968.0
2025-05-20 12:30:00,267.51,272.98,266.05,272.61,89798.0,267.0008,272.4604,265.5436,272.0911,89798.0
2025-05-20 12:40:00,272.61,273.57,271.45,273.55,30293.0,272.0911,273.0493,270.9333,273.0293,30293.0
2025-05-20 12:50:00,273.51,275.76,273.4,275.75,9811.0,272.9894,275.2351,272.8796,275.2251,9811.0
2025-05-20 13:00:00,275.76,275.85,275.0,275.56,20342.0,275.2351,275.325,274.4766,275.0355,20342.0
2025-05-20 13:10:00,275.56,275.56,274.8,275.17,27243.0,275.0355,275.0355,274.277,274.6462,27243.0
2025-05-20 13:20:00,275.17,275.54,274.75,274.9,15507.0,274.6462,275.0155,274.227,274.3768,15507.0
2025-05-20 13:30:00,274.93,275.83,274.84,275.83,24242.0,274.4067,275.305,274.3169,275.305,24242.0
2025-05-20 13:40:00,275.97,276.76,275.97,276.32,3704.0,275.4447,276.2332,275.4447,275.7941,3704.0
2025-05-20 13:50:00,276.04,276.48,275.44,275.96,16524.0,275.5146,275.9538,274.9157,275.4347,16524.0
2025-05-20 14:00:00,275.96,276.11,275.66,275.94,6032.0,275.4347,275.5845,275.1353,275.4148,6032.0
2025-05-20 14:10:00,275.97,276.27,275.67,275.83,8399.0,275.4447,275.7442,275.1453,275.305,8399.0
2025-05-20 14:20:00,275.53,275.64,274.74,274.91,5860.0,275.0056,275.1154,274.2171,274.3867,5860.0
2025-05-20 14:30:00,274.91,275.46,274.38,275.4,4164.0,274.3867,274.9357,273.8577,274.8758,4164.0
2025-05-20 14:40:00,275.41,275.5,275.06,275.31,38807.0,274.8858,274.9756,274.5365,274.786,38807.0
2025-05-20 14:50:00,275.55,275.63,274.88,274.88,4327.0,275.0255,275.1054,274.3568,274.3568,4327.0
2025-05-20 15:00:00,274.77,274.77,273.96,274.55,5194.0,274.247,274.247,273.4385,274.0274,5194.0
2025-05-20 15:10:00,274.58,275.18,274.47,275.18,8332.0,274.0574,274.6562,273.9476,274.6562,8332.0
2025-05-20 15:20:00,275.14,276.05,275.14,275.73,11544.0,274.6163,275.5246,274.6163,275.2052,11544.0
2025-05-20 15:30:00,275.74,276.33,275.73,275.96,10315.0,275.2152,275.804,275.2052,275.4347,10315.0
2025-05-20 15:40:00,275.97,276.8,275.96,276.36,27822.0,275.4447,276.2731,275.4347,275.834,27822.0
2025-05-20 15:50:00,276.13,277.27,276.13,277.05,71964.0,275.6044,276.7422,275.6044,276.5227,71964.0
2025-05-21 09:30:00,272.5,273.76,267.07,267.5,40495.0,271.9813,273.2389,266.5617,266.9908,40495.0
2025-05-21 09:40:00,267.67,267.67,261.32,264.35,95721.0,267.1605,267.1605,260.8226,263.8468,95721.0
2025-05-21 09:50:00,264.73,266.33,264.0,265.48,38876.0,264.2261,265.8231,263.4975,264.9747,38876.0
2025-05-21 10:00:00,265.65,266.98,260.2,260.91,65858.0,265.1444,266.4718,259.7047,260.4134,65858.0
2025-05-21 10:10:00,260.92,262.21,259.01,261.56,48193.0,260.4234,261.7109,258.517,261.0622,48193.0
2025-05-21 10:20:00,261.88,262.61,260.99,261.79,26986.0,261.3815,262.1102,260.4932,261.2917,26986.0
2025-05-21 10:30:00,261.53,262.13,260.0,261.42,16506.0,261.0322,261.6311,259.5051,260.9224,16506.0
2025-05-21 10:40:00,261.75,262.41,261.36,261.74,12276.0,261.2518,261.9105,260.8625,261.2418,12276.0
2025-05-21 10:50:00,261.51,263.36,261.51,263.32,12007.0,261.0122,262.8587,261.0122,262.8188,12007.0
2025-05-21 11:00:00,263.64,264.45,262.9,263.45,44970.0,263.1382,263.9467,262.3996,262.9486,44970.0
2025-05-21 11:10:00,263.34,264.34,263.24,264.1,18604.0,262.8388,263.8369,262.739,263.5973,18604.0
2025-05-21 11:20:00,264.11,264.55,262.53,262.62,31923.0,263.6073,264.0465,262.0303,262.1201,31923.0
2025-05-21 11:30:00,262.9,264.63,262.37,264.53,25080.0,262.3996,264.1263,261.8706,264.0265,25080.0
2025-05-21 11:40:00,264.35,265.14,264.3,264.81,16561.0,263.8468,264.6353,263.7969,264.306,16561.0
2025-05-21 11:50:00,264.87,264.91,263.96,264.44,10644.0,264.3659,264.4058,263.4576,263.9367,10644.0
2025-05-21 12:00:00,264.44,264.53,264.27,264.47,2400.0,263.9367,264.0265,263.767,263.9666,2400.0
2025-05-21 12:10:00,264.09,264.7,263.82,264.39,10138.0,263.5873,264.1962,263.3178,263.8868,10138.0
2025-05-21 12:20:00,264.51,264.63,263.05,263.51,17488.0,264.0065,264.1263,262.5493,263.0084,17488.0
2025-05-21 12:30:00,263.39,263.62,262.71,262.97,10980.0,262.8887,263.1182,262.21,262.4695,10980.0
2025-05-21 12:40:00,262.97,263.94,262.97,263.77,23678.0,262.4695,263.4376,262.4695,263.2679,23678.0
2025-05-21 12:50:00,263.78,264.2,263.36,263.36,15007.0,263.2779,263.6971,262.8587,262.8587,15007.0
2025-05-21 13:00:00,263.36,264.16,262.61,262.61,13053.0,262.8587,263.6572,262.1102,262.1102,13053.0
2025-05-21 13:10:00,262.35,262.52,260.9,261.02,13958.0,261.8506,262.0203,260.4034,260.5232,13958.0
2025-05-21 13:20:00,260.76,260.76,258.7,258.91,38849.0,260.2637,260.2637,258.2076,258.4172,38849.0
2025-05-21 13:30:00,258.63,260.08,258.07,260.03,38277.0,258.1377,259.585,257.5788,259.5351,38277.0
2025-05-21 13:40:00,259.85,260.05,259.37,259.62,36340.0,259.3554,259.555,258.8763,259.1258,36340.0
2025-05-21 13:50:00,259.52,259.65,258.82,259.57,12605.0,259.026,259.1558,258.3274,259.0759,12605.0
2025-05-21 14:00:00,259.53,260.27,258.96,260.22,6493.0,259.036,259.7746,258.4671,259.7247,6493.0
2025-05-21 14:10:00,260.26,260.34,259.22,259.23,9051.0,259.7646,259.8445,258.7266,258.7366,9051.0
2025-05-21 14:20:00,259.22,259.58,258.99,259.48,5048.0,258.7266,259.0859,258.497,258.9861,5048.0
2025-05-21 14:30:00,259.57,260.76,259.4,260.21,16485.0,259.0759,260.2637,258.9063,259.7147,16485.0
2025-05-21 14:40:00,260.11,260.67,259.02,259.47,29552.0,259.6149,260.1738,258.527,258.9761,29552.0
2025-05-21 14:50:00,259.24,259.57,258.65,259.0,13818.0,258.7466,259.0759,258.1577,258.507,13818.0
2025-05-21 15:00:00,258.78,259.57,258.49,258.5,13734.0,258.2874,259.0759,257.998,258.008,13734.0
2025-05-21 15:10:00,258.5,259.29,257.83,257.93,25934.0,258.008,258.7965,257.3393,257.4391,25934.0
2025-05-21 15:20:00,258.04,258.1,257.54,257.79,10869.0,257.5489,257.6087,257.0498,257.2993,10869.0
2025-05-21 15:30:00,257.8,258.52,257.47,257.98,25500.0,257.3093,258.0279,256.9799,257.489,25500.0
2025-05-21 15:40:00,257.98,258.32,257.8,257.8,56772.0,257.489,257.8283,257.3093,257.3093,56772.0
2025-05-21 15:50:00,257.91,258.66,257.59,258.44,231654.0,257.4191,258.1677,257.0997,257.9481,231654.0
2025-05-22 09:30:00,258.61,259.52,257.01,257.22,17278.0,258.1178,259.026,256.5208,256.7304,17278.0
2025-05-22 09:40:00,257.35,257.79,256.07,256.32,12262.0,256.8602,257.2993,255.5826,255.8321,12262.0
2025-05-22 09:50:00,256.31,257.25,256.23,257.1,13200.0,255.8221,256.7604,255.7423,256.6106,13200.0
2025-05-22 10:00:00,257.29,258.97,257.29,258.56,38950.0,256.8003,258.4771,256.8003,258.0679,38950.0
2025-05-22 10:10:00,258.5,258.79,257.54,257.79,8687.0,258.008,258.2974,257.0498,257.2993,8687.0
2025-05-22 10:20:00,257.68,257.68,256.84,257.3,6155.0,257.1895,257.1895,256.3511,256.8103,6155.0
2025-05-22 10:30:00,257.54,258.14,256.93,257.7,13181.0,257.0498,257.6487,256.441,257.2095,13181.0
2025-05-22 10:40:00,257.7,258.77,257.7,258.49,7135.0,257.2095,258.2775,257.2095,257.998,7135.0
2025-05-22 10:50:00,258.73,258.85,258.1,258.85,8433.0,258.2375,258.3573,257.6087,258.3573,8433.0
2025-05-22 11:00:00,258.87,260.16,258.73,260.13,6867.0,258.3773,259.6648,258.2375,259.6349,6867.0
2025-05-22 11:10:00,260.14,260.16,259.22,259.24,6197.0,259.6449,259.6648,258.7266,258.7466,6197.0
2025-05-22 11:20:00,259.22,259.52,258.97,259.16,22002.0,258.7266,259.026,258.4771,258.6667,22002.0
2025-05-22 11:30:00,259.24,260.02,259.23,260.02,12146.0,258.7466,259.5251,258.7366,259.5251,12146.0
2025-05-22 11:40:00,260.07,260.18,259.65,259.69,8985.0,259.575,259.6848,259.1558,259.1957,8985.0
2025-05-22 11:50:00,259.69,260.36,259.62,259.97,20560.0,259.1957,259.8644,259.1258,259.4752,20560.0
2025-05-22 12:00:00,260.18,260.58,259.99,260.58,14004.0,259.6848,260.084,259.4951,260.084,14004.0
2025-05-22 12:10:00,260.56,261.57,260.56,261.11,12737.0,260.0641,261.0721,260.0641,260.613,12737.0
2025-05-22 12:20:00,261.04,261.37,260.79,261.31,8098.0,260.5431,260.8725,260.2936,260.8126,8098.0
2025-05-22 12:30:00,261.4,261.84,260.74,260.75,4462.0,260.9025,261.3416,260.2437,260.2537,4462.0
2025-05-22 12:40:00,260.88,261.25,260.86,261.15,8556.0,260.3834,260.7527,260.3635,260.6529,8556.0
2025-05-22 12:50:00,261.15,261.3,260.76,260.76,4630.0,260.6529,260.8026,260.2637,260.2637,4630.0
2025-05-22 13:00:00,260.88,260.89,260.34,260.52,4836.0,260.3834,260.3934,259.8445,260.0241,4836.0
2025-05-22 13:10:00,260.62,260.95,260.48,260.95,3403.0,260.1239,260.4533,259.9842,260.4533,3403.0
2025-05-22 13:20:00,261.19,261.38,260.97,261.2,6110.0,260.6929,260.8825,260.4733,260.7028,6110.0
2025-05-22 13:30:00,261.17,261.4,260.99,261.4,2470.0,260.6729,260.9025,260.4932,260.9025,2470.0
2025-05-22 13:40:00,261.45,261.71,261.38,261.38,6397.0,260.9524,261.2119,260.8825,260.8825,6397.0
2025-05-22 13:50:00,261.38,261.61,261.26,261.3,4522.0,260.8825,261.1121,260.7627,260.8026,4522.0
2025-05-22 14:00:00,261.53,261.85,261.4,261.53,8462.0,261.0322,261.3516,260.9025,261.0322,8462.0
2025-05-22 14:10:00,261.56,262.15,261.41,262.13,13422.0,261.0622,261.651,260.9124,261.6311,13422.0
2025-05-22 14:20:00,262.09,262.18,261.68,261.68,8798.0,261.5911,261.681,261.1819,261.1819,8798.0
2025-05-22 14:30:00,261.68,262.27,261.56,262.0,11458.0,261.1819,261.7708,261.0622,261.5013,11458.0
2025-05-22 14:40:00,262.0,262.14,262.0,262.09,1685.0,261.5013,261.641,261.5013,261.5911,1685.0
2025-05-22 14:50:00,262.16,262.77,262.16,262.76,12527.0,261.661,262.2698,261.661,262.2599,12527.0
2025-05-22 15:00:00,262.76,263.24,262.58,262.88,9781.0,262.2599,262.739,262.0802,262.3796,9781.0
2025-05-22 15:10:00,262.98,263.17,262.96,263.13,6334.0,262.4794,262.6691,262.4595,262.6292,6334.0
2025-05-22 15:20:00,263.12,263.53,263.07,263.44,11017.0,262.6192,263.0284,262.5693,262.9386,11017.0
2025-05-22 15:30:00,263.52,263.74,263.35,263.46,25589.0,263.0184,263.238,262.8487,262.9585,25589.0
2025-05-22 15:40:00,263.49,263.63,262.98,263.55,21403.0,262.9885,263.1282,262.4794,263.0484,21403.0
2025-05-22 15:50:00,263.52,263.73,262.63,263.34,133374.0,263.0184,263.228,262.1301,262.8388,133374.0
2025-05-23 09:30:00,260.35,260.96,259.57,260.11,14780.0,260.35,260.96,259.57,260.11,14780.0
2025-05-23 09:40:00,260.2,261.27,260.2,261.08,3651.0,260.2,261.27,260.2,261.08,3651.0
2025-05-23 09:50:00,261.16,261.87,261.07,261.33,2496.0,261.16,261.87,261.07,261.33,2496.0
2025-05-23 10:00:00,261.52,262.72,261.45,262.55,6611.0,261.52,262.72,261.45,262.55,6611.0
2025-05-23 10:10:00,262.39,262.72,261.61,261.71,2053.0,262.39,262.72,261.61,261.71,2053.0
2025-05-23 10:20:00,261.68,262.23,261.64,261.91,3942.0,261.68,262.23,261.64,261.91,3942.0
2025-05-23 10:30:00,261.96,262.24,261.71,262.2,3291.0,261.96,262.24,261.71,262.2,3291.0
2025-05-23 10:40:00,262.61,263.06,262.38,262.76,1934.0,262.61,263.06,262.38,262.76,1934.0
2025-05-23 10:50:00,262.76,262.96,261.69,261.72,3920.0,262.76,262.96,261.69,261.72,3920.0
2025-05-23 11:00:00,261.91,262.27,261.36,262.27,4860.0,261.91,262.27,261.36,262.27,4860.0
2025-05-23 11:10:00,262.32,262.5,262.1,262.5,2009.0,262.32,262.5,262.1,262.5,2009.0
2025-05-23 11:20:00,262.68,263.0,262.68,262.99,1129.0,262.68,263.0,262.68,262.99,1129.0
2025-05-23 11:30:00,262.95,263.3,262.84,263.1,3113.0,262.95,263.3,262.84,263.1,3113.0
2025-05-23 11:40:00,263.1,263.16,262.84,262.84,873.0,263.1,263.16,262.84,262.84,873.0
2025-05-23 11:50:00,262.81,263.05,262.64,262.95,3802.0,262.81,263.05,262.64,262.95,3802.0
2025-05-23 12:00:00,262.68,263.18,262.59,262.59,4362.0,262.68,263.18,262.59,262.59,4362.0
2025-05-23 12:10:00,262.58,262.82,262.43,262.5,2827.0,262.58,262.82,262.43,262.5,2827.0
2025-05-23 12:20:00,262.61,262.98,262.55,262.55,3260.0,262.61,262.98,262.55,262.55,3260.0
2025-05-23 12:30:00,262.52,262.77,262.08,262.77,4329.0,262.52,262.77,262.08,262.77,4329.0
2025-05-23 12:40:00,262.95,263.03,262.71,262.79,3478.0,262.95,263.03,262.71,262.79,3478.0
2025-05-23 12:50:00,262.62,263.27,262.58,262.6,3102.0,262.62,263.27,262.58,262.6,3102.0
2025-05-23 13:00:00,262.69,262.69,262.17,262.18,4143.0,262.69,262.69,262.17,262.18,4143.0
2025-05-23 13:10:00,262.39,263.06,262.14,263.06,2538.0,262.39,263.06,262.14,263.06,2538.0
2025-05-23 13:20:00,262.97,263.07,262.86,263.06,1542.0,262.97,263.07,262.86,263.06,1542.0
2025-05-23 13:30:00,262.92,263.03,262.86,262.89,2048.0,262.92,263.03,262.86,262.89,2048.0
2025-05-23 13:40:00,262.88,262.88,262.45,262.68,2977.0,262.88,262.88,262.45,262.68,2977.0
2025-05-23 13:50:00,262.8,263.05,262.76,262.76,2003.0,262.8,263.05,262.76,262.76,2003.0
2025-05-23 14:00:00,262.89,263.13,262.86,263.13,931.0,262.89,263.13,262.86,263.13,931.0
2025-05-23 14:10:00,263.06,263.1,262.69,262.75,3925.0,263.06,263.1,262.69,262.75,3925.0
2025-05-23 14:20:00,262.66,262.92,262.42,262.54,2054.0,262.66,262.92,262.42,262.54,2054.0
2025-05-23 14:30:00,262.61,263.05,262.61,262.68,2585.0,262.61,263.05,262.61,262.68,2585.0
2025-05-23 14:40:00,262.74,262.89,262.62,262.81,2745.0,262.74,262.89,262.62,262.81,2745.0
2025-05-23 14:50:00,262.83,262.84,262.54,262.71,1878.0,262.83,262.84,262.54,262.71,1878.0
2025-05-23 15:00:00,262.6,262.7,262.51,262.7,2205.0,262.6,262.7,262.51,262.7,2205.0
2025-05-23 15:10:00,262.63,262.94,262.58,262.59,3568.0,262.63,262.94,262.58,262.59,3568.0
2025-05-23 15:20:00,262.6,262.6,262.04,262.05,4258.0,262.6,262.6,262.04,262.05,4258.0
2025-05-23 15:30:00,262.09,262.88,262.02,262.88,8209.0,262.09,262.88,262.02,262.88,8209.0
2025-05-23 15:40:00,262.77,263.12,262.53,262.65,9920.0,262.77,263.12,262.53,262.65,9920.0
2025-05-23 15:50:00,262.51,262.62,261.85,262.27,43824.0,262.51,262.62,261.85,262.27,43824.0
2025-05-27 09:30:00,266.87,267.84,264.2,264.2,11174.0,266.87,267.84,264.2,264.2,11174.0
2025-05-27 09:40:00,264.54,264.86,263.79,263.94,6626.0,264.54,264.86,263.79,263.94,6626.0
2025-05-27 09:50:00,264.38,264.45,262.08,262.98,24515.0,264.38,264.45,262.08,262.98,24515.0
2025-05-27 10:00:00,262.78,263.33,257.01,258.72,42267.0,262.78,263.33,257.01,258.72,42267.0
2025-05-27 10:10:00,258.2,259.1,256.92,258.89,19455.0,258.2,259.1,256.92,258.89,19455.0
2025-05-27 10:20:00,259.16,259.88,258.99,259.51,10151.0,259.16,259.88,258.99,259.51,10151.0
2025-05-27 10:30:00,259.89,259.91,259.15,259.56,4625.0,259.89,259.91,259.15,259.56,4625.0
2025-05-27 10:40:00,259.3,259.79,258.96,259.79,6682.0,259.3,259.79,258.96,259.79,6682.0
2025-05-27 10:50:00,260.23,260.76,259.85,259.9,4356.0,260.23,260.76,259.85,259.9,4356.0
2025-05-27 11:00:00,260.12,260.32,259.25,259.41,15309.0,260.12,260.32,259.25,259.41,15309.0
2025-05-27 11:10:00,259.38,260.18,259.38,259.99,10539.0,259.38,260.18,259.38,259.99,10539.0
2025-05-27 11:20:00,260.18,260.78,259.98,260.71,12431.0,260.18,260.78,259.98,260.71,12431.0
2025-05-27 11:30:00,260.64,261.16,260.63,260.97,1935.0,260.64,261.16,260.63,260.97,1935.0
2025-05-27 11:40:00,260.99,261.03,260.64,260.72,5100.0,260.99,261.03,260.64,260.72,5100.0
2025-05-27 11:50:00,260.68,260.79,260.48,260.59,2650.0,260.68,260.79,260.48,260.59,2650.0
2025-05-27 12:00:00,260.68,260.98,260.54,260.92,2862.0,260.68,260.98,260.54,260.92,2862.0
2025-05-27 12:10:00,260.94,261.01,260.53,260.6,2465.0,260.94,261.01,260.53,260.6,2465.0
2025-05-27 12:20:00,260.41,260.62,260.17,260.44,6825.0,260.41,260.62,260.17,260.44,6825.0
2025-05-27 12:30:00,260.45,261.08,260.3,261.08,9643.0,260.45,261.08,260.3,261.08,9643.0
2025-05-27 12:40:00,261.32,261.34,260.8,260.81,5906.0,261.32,261.34,260.8,260.81,5906.0
2025-05-27 12:50:00,260.81,260.92,260.67,260.78,2945.0,260.81,260.92,260.67,260.78,2945.0
2025-05-27 13:00:00,260.86,261.27,260.69,261.01,8233.0,260.86,261.27,260.69,261.01,8233.0
2025-05-27 13:10:00,260.98,260.98,260.19,260.64,3794.0,260.98,260.98,260.19,260.64,3794.0
2025-05-27 13:20:00,260.79,260.92,260.65,260.78,2507.0,260.79,260.92,260.65,260.78,2507.0
2025-05-27 13:30:00,260.75,261.06,260.74,260.8,3037.0,260.75,261.06,260.74,260.8,3037.0
2025-05-27 13:40:00,260.82,261.19,260.62,261.19,8683.0,260.82,261.19,260.62,261.19,8683.0
2025-05-27 13:50:00,261.28,261.71,261.04,261.71,3759.0,261.28,261.71,261.04,261.71,3759.0
2025-05-27 14:00:00,261.87,261.9,260.98,261.13,5095.0,261.87,261.9,260.98,261.13,5095.0
2025-05-27 14:10:00,261.03,261.11,260.58,260.69,6024.0,261.03,261.11,260.58,260.69,6024.0
2025-05-27 14:20:00,260.83,260.94,260.31,260.31,5232.0,260.83,260.94,260.31,260.31,5232.0
2025-05-27 14:30:00,260.34,260.77,260.1,260.57,11115.0,260.34,260.77,260.1,260.57,11115.0
2025-05-27 14:40:00,260.47,260.52,260.31,260.31,1318.0,260.47,260.52,260.31,260.31,1318.0
2025-05-27 14:50:00,260.29,260.47,260.08,260.09,3830.0,260.29,260.47,260.08,260.09,3830.0
2025-05-27 15:00:00,260.08,260.14,259.59,259.72,13290.0,260.08,260.14,259.59,259.72,13290.0
2025-05-27 15:10:00,259.76,259.96,259.48,259.93,6717.0,259.76,259.96,259.48,259.93,6717.0
2025-05-27 15:20:00,259.87,259.99,259.38,259.55,6853.0,259.87,259.99,259.38,259.55,6853.0
2025-05-27 15:30:00,259.69,259.81,259.29,259.29,11834.0,259.69,259.81,259.29,259.29,11834.0
2025-05-27 15:40:00,259.26,259.38,257.7,257.71,29743.0,259.26,259.38,257.7,257.71,29743.0
2025-05-27 15:50:00,257.63,258.54,257.61,258.53,97703.0,257.63,258.54,257.61,258.53,97703.0
2025-05-28 09:30:00,257.8,258.66,257.2,258.12,12620.0,257.8,258.66,257.2,258.12,12620.0
2025-05-28 09:40:00,258.02,258.75,257.81,258.64,5026.0,258.02,258.75,257.81,258.64,5026.0
2025-05-28 09:50:00,258.6,258.75,257.77,258.26,6352.0,258.6,258.75,257.77,258.26,6352.0
2025-05-28 10:00:00,258.36,258.7,258.31,258.35,2203.0,258.36,258.7,258.31,258.35,2203.0
2025-05-28 10:10:00,258.28,258.28,257.57,257.69,3725.0,258.28,258.28,257.57,257.69,3725.0
2025-05-28 10:20:00,257.83,258.99,257.7,257.81,6654.0,257.83,258.99,257.7,257.81,6654.0
2025-05-28 10:30:00,257.59,258.33,257.59,257.91,7513.0,257.59,258.33,257.59,257.91,7513.0
2025-05-28 10:40:00,257.92,258.7,257.86,258.69,6267.0,257.92,258.7,257.86,258.69,6267.0
2025-05-28 10:50:00,258.69,258.92,258.5,258.53,2914.0,258.69,258.92,258.5,258.53,2914.0
2025-05-28 11:00:00,258.3,258.62,258.25,258.25,2275.0,258.3,258.62,258.25,258.25,2275.0
2025-05-28 11:10:00,258.15,258.24,257.93,258.24,2827.0,258.15,258.24,257.93,258.24,2827.0
2025-05-28 11:20:00,258.33,258.33,257.99,258.04,1190.0,258.33,258.33,257.99,258.04,1190.0
2025-05-28 11:30:00,258.04,258.08,257.18,258.05,10392.0,258.04,258.08,257.18,258.05,10392.0
2025-05-28 11:40:00,257.9,259.3,257.72,259.29,18174.0,257.9,259.3,257.72,259.29,18174.0
2025-05-28 11:50:00,259.43,262.04,259.43,261.58,33183.0,259.43,262.04,259.43,261.58,33183.0
2025-05-28 12:00:00,261.82,264.05,261.7,263.54,41778.0,261.82,264.05,261.7,263.54,41778.0
2025-05-28 12:10:00,263.63,263.81,262.5,262.62,26444.0,263.63,263.81,262.5,262.62,26444.0
2025-05-28 12:20:00,262.72,262.92,262.12,262.12,15918.0,262.72,262.92,262.12,262.12,15918.0
2025-05-28 12:30:00,262.03,262.24,261.82,262.0,6379.0,262.03,262.24,261.82,262.0,6379.0
2025-05-28 12:40:00,261.98,262.58,261.87,262.45,11326.0,261.98,262.58,261.87,262.45,11326.0
2025-05-28 12:50:00,262.45,262.82,261.95,262.81,6893.0,262.45,262.82,261.95,262.81,6893.0
2025-05-28 13:00:00,262.81,263.13,262.57,262.81,5123.0,262.81,263.13,262.57,262.81,5123.0
2025-05-28 13:10:00,262.91,262.97,262.48,262.57,5151.0,262.91,262.97,262.48,262.57,5151.0
2025-05-28 13:20:00,262.57,262.77,262.29,262.77,6837.0,262.57,262.77,262.29,262.77,6837.0
2025-05-28 13:30:00,262.62,262.66,262.24,262.44,3786.0,262.62,262.66,262.24,262.44,3786.0
2025-05-28 13:40:00,262.43,262.76,262.39,262.75,4071.0,262.43,262.76,262.39,262.75,4071.0
2025-05-28 13:50:00,262.71,262.73,262.21,262.4,5904.0,262.71,262.73,262.21,262.4,5904.0
2025-05-28 14:00:00,262.59,262.87,262.47,262.64,3324.0,262.59,262.87,262.47,262.64,3324.0
2025-05-28 14:10:00,262.66,262.96,262.66,262.91,2779.0,262.66,262.96,262.66,262.91,2779.0
2025-05-28 14:20:00,262.97,262.97,262.66,262.94,4218.0,262.97,262.97,262.66,262.94,4218.0
2025-05-28 14:30:00,262.99,263.06,262.67,262.97,862.0,262.99,263.06,262.67,262.97,862.0
2025-05-28 14:40:00,262.94,263.08,262.69,262.99,6839.0,262.94,263.08,262.69,262.99,6839.0
2025-05-28 14:50:00,263.01,263.01,261.96,262.32,9420.0,263.01,263.01,261.96,262.32,9420.0
2025-05-28 15:00:00,262.35,262.96,262.35,262.93,2865.0,262.35,262.96,262.35,262.93,2865.0
2025-05-28 15:10:00,263.0,263.0,262.54,262.61,5643.0,263.0,263.0,262.54,262.61,5643.0
2025-05-28 15:20:00,262.49,262.65,262.27,262.48,9584.0,262.49,262.65,262.27,262.48,9584.0
2025-05-28 15:30:00,262.52,262.82,262.41,262.72,7686.0,262.52,262.82,262.41,262.72,7686.0
2025-05-28 15:40:00,262.55,262.87,262.37,262.65,12130.0,262.55,262.87,262.37,262.65,12130.0
2025-05-28 15:50:00,262.78,262.78,261.9,262.24,49170.0,262.78,262.78,261.9,262.24,49170.0
2025-05-29 09:30:00,263.94,263.98,262.33,262.41,6316.0,263.94,263.98,262.33,262.41,6316.0
2025-05-29 09:40:00,262.57,263.04,262.57,263.04,806.0,262.57,263.04,262.57,263.04,806.0
2025-05-29 09:50:00,263.19,263.46,262.96,263.0,1993.0,263.19,263.46,262.96,263.0,1993.0
2025-05-29 10:00:00,263.03,263.49,261.76,261.76,3034.0,263.03,263.49,261.76,261.76,3034.0
2025-05-29 10:10:00,261.72,261.95,260.77,260.78,3621.0,261.72,261.95,260.77,260.78,3621.0
2025-05-29 10:20:00,260.35,261.21,259.85,261.19,1200.0,260.35,261.21,259.85,261.19,1200.0
2025-05-29 10:30:00,261.04,261.51,260.82,261.16,2014.0,261.04,261.51,260.82,261.16,2014.0
2025-05-29 10:40:00,261.28,261.28,260.74,260.76,1874.0,261.28,261.28,260.74,260.76,1874.0
2025-05-29 10:50:00,260.56,261.19,260.56,260.98,2493.0,260.56,261.19,260.56,260.98,2493.0
2025-05-29 11:00:00,261.06,261.07,260.85,261.02,1894.0,261.06,261.07,260.85,261.02,1894.0
2025-05-29 11:10:00,260.88,261.1,260.48,260.73,4397.0,260.88,261.1,260.48,260.73,4397.0
2025-05-29 11:20:00,260.57,261.35,260.57,261.35,2002.0,260.57,261.35,260.57,261.35,2002.0
2025-05-29 11:30:00,261.12,261.12,260.3,260.42,1523.0,261.12,261.12,260.3,260.42,1523.0
2025-05-29 11:40:00,260.27,260.68,260.25,260.68,1487.0,260.27,260.68,260.25,260.68,1487.0
2025-05-29 11:50:00,260.76,260.89,260.16,260.16,2065.0,260.76,260.89,260.16,260.16,2065.0
2025-05-29 12:00:00,259.16,260.07,259.16,259.93,3500.0,259.16,260.07,259.16,259.93,3500.0
2025-05-29 12:10:00,259.7,260.81,259.55,260.81,2048.0,259.7,260.81,259.55,260.81,2048.0
2025-05-29 12:20:00,260.85,260.85,260.47,260.68,1993.0,260.85,260.85,260.47,260.68,1993.0
2025-05-29 12:30:00,260.85,260.85,260.45,260.73,3397.0,260.85,260.85,260.45,260.73,3397.0
2025-05-29 12:40:00,260.79,261.15,260.66,260.72,3032.0,260.79,261.15,260.66,260.72,3032.0
2025-05-29 12:50:00,260.68,261.48,260.68,261.48,2300.0,260.68,261.48,260.68,261.48,2300.0
2025-05-29 13:00:00,261.67,261.67,260.85,261.01,3378.0,261.67,261.67,260.85,261.01,3378.0
2025-05-29 13:10:00,260.85,261.05,260.69,260.69,2661.0,260.85,261.05,260.69,260.69,2661.0
2025-05-29 13:20:00,261.03,261.03,260.67,260.82,800.0,261.03,261.03,260.67,260.82,800.0
2025-05-29 13:30:00,260.88,261.34,260.68,261.18,3213.0,260.88,261.34,260.68,261.18,3213.0
2025-05-29 13:40:00,261.21,261.61,261.09,261.26,2203.0,261.21,261.61,261.09,261.26,2203.0
2025-05-29 13:50:00,261.4,261.4,261.02,261.07,1201.0,261.4,261.4,261.02,261.07,1201.0
2025-05-29 14:00:00,261.18,261.51,261.05,261.2,3853.0,261.18,261.51,261.05,261.2,3853.0
2025-05-29 14:10:00,261.2,261.46,261.09,261.34,2611.0,261.2,261.46,261.09,261.34,2611.0
2025-05-29 14:20:00,261.0,261.26,260.91,261.06,1806.0,261.0,261.26,260.91,261.06,1806.0
2025-05-29 14:30:00,261.19,261.55,261.07,261.44,2792.0,261.19,261.55,261.07,261.44,2792.0
2025-05-29 14:40:00,261.47,261.6,261.42,261.47,2429.0,261.47,261.6,261.42,261.47,2429.0
2025-05-29 14:50:00,261.58,261.68,261.24,261.41,7168.0,261.58,261.68,261.24,261.41,7168.0
2025-05-29 15:00:00,261.49,262.38,261.36,262.16,5586.0,261.49,262.38,261.36,262.16,5586.0
2025-05-29 15:10:00,262.18,262.34,262.02,262.29,3642.0,262.18,262.34,262.02,262.29,3642.0
2025-05-29 15:20:00,262.42,262.63,262.24,262.56,4584.0,262.42,262.63,262.24,262.56,4584.0
2025-05-29 15:30:00,262.56,263.16,262.55,263.05,9551.0,262.56,263.16,262.55,263.05,9551.0
2025-05-29 15:40:00,263.17,263.76,263.01,263.06,17740.0,263.17,263.76,263.01,263.06,17740.0
2025-05-29 15:50:00,263.12,263.3,262.44,263.2,42507.0,263.12,263.3,262.44,263.2,42507.0
2025-05-30 09:30:00,262.43,262.43,260.78,261.12,4942.0,262.43,262.43,260.78,261.12,4942.0
2025-05-30 09:40:00,261.46,261.46,261.45,261.46,100.0,261.46,261.46,261.45,261.46,100.0
2025-05-30 09:50:00,261.41,261.49,260.98,261.18,2123.0,261.41,261.49,260.98,261.18,2123.0
2025-05-30 10:00:00,260.78,261.43,260.78,261.43,3897.0,260.78,261.43,260.78,261.43,3897.0
2025-05-30 10:10:00,261.53,262.3,261.41,262.08,3362.0,261.53,262.3,261.41,262.08,3362.0
2025-05-30 10:20:00,262.16,262.75,262.08,262.47,3963.0,262.16,262.75,262.08,262.47,3963.0
2025-05-30 10:30:00,262.47,262.83,262.38,262.47,5612.0,262.47,262.83,262.38,262.47,5612.0
2025-05-30 10:40:00,262.23,262.55,261.93,262.42,6937.0,262.23,262.55,261.93,262.42,6937.0
2025-05-30 10:50:00,262.47,262.89,262.04,262.33,4739.0,262.47,262.89,262.04,262.33,4739.0
2025-05-30 11:00:00,262.54,262.96,262.51,262.96,2913.0,262.54,262.96,262.51,262.96,2913.0
2025-05-30 11:10:00,262.76,263.02,262.73,262.78,3611.0,262.76,263.02,262.73,262.78,3611.0
2025-05-30 11:20:00,262.96,263.97,262.96,263.69,7768.0,262.96,263.97,262.96,263.69,7768.0
2025-05-30 11:30:00,263.5,263.74,262.98,262.98,15214.0,263.5,263.74,262.98,262.98,15214.0
2025-05-30 11:40:00,262.98,263.16,262.58,262.75,2962.0,262.98,263.16,262.58,262.75,2962.0
2025-05-30 11:50:00,262.75,263.05,262.75,262.91,3788.0,262.75,263.05,262.75,262.91,3788.0
2025-05-30 12:00:00,262.92,263.26,262.75,263.25,4430.0,262.92,263.26,262.75,263.25,4430.0
2025-05-30 12:10:00,263.47,263.64,262.65,262.65,2300.0,263.47,263.64,262.65,262.65,2300.0
2025-05-30 12:20:00,262.65,262.66,261.59,261.59,2871.0,262.65,262.66,261.59,261.59,2871.0
2025-05-30 12:30:00,261.55,261.82,260.85,261.82,6219.0,261.55,261.82,260.85,261.82,6219.0
2025-05-30 12:40:00,262.02,262.02,261.61,261.62,2170.0,262.02,262.02,261.61,261.62,2170.0
2025-05-30 12:50:00,261.56,261.66,261.45,261.6,3899.0,261.56,261.66,261.45,261.6,3899.0
2025-05-30 13:00:00,261.54,262.44,261.36,262.42,4066.0,261.54,262.44,261.36,262.42,4066.0
2025-05-30 13:10:00,262.4,262.44,262.2,262.44,2995.0,262.4,262.44,262.2,262.44,2995.0
2025-05-30 13:20:00,262.38,262.56,262.05,262.38,4493.0,262.38,262.56,262.05,262.38,4493.0
2025-05-30 13:30:00,262.45,262.78,262.44,262.66,2145.0,262.45,262.78,262.44,262.66,2145.0
2025-05-30 13:40:00,262.8,262.8,262.45,262.51,2699.0,262.8,262.8,262.45,262.51,2699.0
2025-05-30 13:50:00,262.74,262.75,262.28,262.29,4957.0,262.74,262.75,262.28,262.29,4957.0
2025-05-30 14:00:00,262.45,263.61,262.45,263.5,10084.0,262.45,263.61,262.45,263.5,10084.0
2025-05-30 14:10:00,263.67,263.86,263.3,263.73,12422.0,263.67,263.86,263.3,263.73,12422.0
2025-05-30 14:20:00,263.56,263.63,263.39,263.51,4567.0,263.56,263.63,263.39,263.51,4567.0
2025-05-30 14:30:00,263.53,263.72,263.29,263.65,5426.0,263.53,263.72,263.29,263.65,5426.0
2025-05-30 14:40:00,263.69,263.85,263.51,263.84,4925.0,263.69,263.85,263.51,263.84,4925.0
2025-05-30 14:50:00,263.82,264.13,263.67,264.02,7450.0,263.82,264.13,263.67,264.02,7450.0
2025-05-30 15:00:00,264.07,264.48,264.07,264.32,7537.0,264.07,264.48,264.07,264.32,7537.0
2025-05-30 15:10:00,264.26,264.83,264.23,264.61,8849.0,264.26,264.83,264.23,264.61,8849.0
2025-05-30 15:20:00,264.56,264.93,264.48,264.9,6256.0,264.56,264.93,264.48,264.9,6256.0
2025-05-30 15:30:00,264.93,265.55,264.75,265.16,19574.0,264.93,265.55,264.75,265.16,19574.0
2025-05-30 15:40:00,265.16,265.16,264.43,264.44,23785.0,265.16,265.16,264.43,264.44,23785.0
2025-05-30 15:50:00,264.54,264.9,264.06,264.32,82444.0,264.54,264.9,264.06,264.32,82444.0
2025-06-02 09:30:00,260.98,261.57,259.64,260.26,8405.0,260.98,261.57,259.64,260.26,8405.0
2025-06-02 09:40:00,259.84,259.98,258.92,259.3,3584.0,259.84,259.98,258.92,259.3,3584.0
2025-06-02 09:50:00,259.0,259.0,257.66,257.76,1699.0,259.0,259.0,257.66,257.76,1699.0
2025-06-02 10:00:00,257.68,257.75,256.98,257.35,4759.0,257.68,257.75,256.98,257.35,4759.0
2025-06-02 10:10:00,257.26,258.05,257.06,257.75,5283.0,257.26,258.05,257.06,257.75,5283.0
2025-06-02 10:20:00,257.73,258.76,257.73,258.75,5034.0,257.73,258.76,257.73,258.75,5034.0
2025-06-02 10:30:00,258.64,259.55,258.46,258.46,6189.0,258.64,259.55,258.46,258.46,6189.0
2025-06-02 10:40:00,258.74,259.45,258.73,259.45,2960.0,258.74,259.45,258.73,259.45,2960.0
2025-06-02 10:50:00,259.64,260.0,259.64,260.0,1910.0,259.64,260.0,259.64,260.0,1910.0
2025-06-02 11:00:00,260.11,260.3,259.78,260.17,3185.0,260.11,260.3,259.78,260.17,3185.0
2025-06-02 11:10:00,260.3,260.48,259.9,259.9,3432.0,260.3,260.48,259.9,259.9,3432.0
2025-06-02 11:20:00,259.9,260.1,259.59,259.67,1835.0,259.9,260.1,259.59,259.67,1835.0
2025-06-02 11:30:00,259.52,260.06,259.52,259.98,4239.0,259.52,260.06,259.52,259.98,4239.0
2025-06-02 11:40:00,259.8,260.13,259.57,259.95,6006.0,259.8,260.13,259.57,259.95,6006.0
2025-06-02 11:50:00,259.95,260.13,259.36,259.54,1600.0,259.95,260.13,259.36,259.54,1600.0
2025-06-02 12:00:00,259.66,259.68,259.24,259.44,2800.0,259.66,259.68,259.24,259.44,2800.0
2025-06-02 12:10:00,259.28,259.28,259.12,259.26,1500.0,259.28,259.28,259.12,259.26,1500.0
2025-06-02 12:20:00,259.2,259.35,258.5,258.5,7066.0,259.2,259.35,258.5,258.5,7066.0
2025-06-02 12:30:00,258.75,259.35,258.58,259.22,5575.0,258.75,259.35,258.58,259.22,5575.0
2025-06-02 12:40:00,259.1,259.36,259.1,259.18,2252.0,259.1,259.36,259.1,259.18,2252.0
2025-06-02 12:50:00,259.41,259.76,259.38,259.56,3295.0,259.41,259.76,259.38,259.56,3295.0
2025-06-02 13:00:00,259.78,259.78,259.28,259.68,3294.0,259.78,259.78,259.28,259.68,3294.0
2025-06-02 13:10:00,259.59,259.78,259.56,259.62,1300.0,259.59,259.78,259.56,259.62,1300.0
2025-06-02 13:20:00,259.44,259.63,259.16,259.16,4925.0,259.44,259.63,259.16,259.16,4925.0
2025-06-02 13:30:00,259.05,259.36,259.04,259.35,2387.0,259.05,259.36,259.04,259.35,2387.0
2025-06-02 13:40:00,259.12,259.19,258.9,258.9,2050.0,259.12,259.19,258.9,258.9,2050.0
2025-06-02 13:50:00,258.99,259.31,258.94,259.3,3825.0,258.99,259.31,258.94,259.3,3825.0
2025-06-02 14:00:00,259.29,259.87,259.28,259.71,2435.0,259.29,259.87,259.28,259.71,2435.0
2025-06-02 14:10:00,259.71,260.12,259.56,259.97,3151.0,259.71,260.12,259.56,259.97,3151.0
2025-06-02 14:20:00,259.93,260.41,259.93,260.23,2906.0,259.93,260.41,259.93,260.23,2906.0
2025-06-02 14:30:00,260.38,260.6,260.22,260.42,5147.0,260.38,260.6,260.22,260.42,5147.0
2025-06-02 14:40:00,260.41,260.65,260.24,260.5,2863.0,260.41,260.65,260.24,260.5,2863.0
2025-06-02 14:50:00,260.62,260.78,260.49,260.69,2018.0,260.62,260.78,260.49,260.69,2018.0
2025-06-02 15:00:00,260.58,260.93,260.55,260.88,4465.0,260.58,260.93,260.55,260.88,4465.0
2025-06-02 15:10:00,260.88,260.94,260.73,260.76,2066.0,260.88,260.94,260.73,260.76,2066.0
2025-06-02 15:20:00,260.77,261.21,260.77,261.1,5446.0,260.77,261.21,260.77,261.1,5446.0
2025-06-02 15:30:00,261.02,261.28,260.91,261.02,12099.0,261.02,261.28,260.91,261.02,12099.0
2025-06-02 15:40:00,260.92,260.99,260.38,260.47,8178.0,260.92,260.99,260.38,260.47,8178.0
2025-06-02 15:50:00,260.35,261.48,260.34,261.4,46956.0,260.35,261.48,260.34,261.4,46956.0
2025-06-03 09:30:00,261.35,262.04,258.55,260.63,13676.0,261.35,262.04,258.55,260.63,13676.0
2025-06-03 09:40:00,260.66,260.7,258.41,258.68,2959.0,260.66,260.7,258.41,258.68,2959.0
2025-06-03 09:50:00,258.79,259.22,257.81,257.81,5201.0,258.79,259.22,257.81,257.81,5201.0
2025-06-03 10:00:00,258.23,258.66,257.93,258.47,9095.0,258.23,258.66,257.93,258.47,9095.0
2025-06-03 10:10:00,258.7,259.02,258.14,258.54,4393.0,258.7,259.02,258.14,258.54,4393.0
2025-06-03 10:20:00,258.5,259.69,258.5,259.69,5123.0,258.5,259.69,258.5,259.69,5123.0
2025-06-03 10:30:00,259.97,259.97,259.29,259.54,6175.0,259.97,259.97,259.29,259.54,6175.0
2025-06-03 10:40:00,259.69,260.17,259.41,260.17,6800.0,259.69,260.17,259.41,260.17,6800.0
2025-06-03 10:50:00,260.07,260.68,260.07,260.47,6019.0,260.07,260.68,260.07,260.47,6019.0
2025-06-03 11:00:00,260.75,261.5,260.47,261.46,6201.0,260.75,261.5,260.47,261.46,6201.0
2025-06-03 11:10:00,261.51,261.51,260.61,260.88,1730.0,261.51,261.51,260.61,260.88,1730.0
2025-06-03 11:20:00,260.63,261.57,260.63,261.45,2705.0,260.63,261.57,260.63,261.45,2705.0
2025-06-03 11:30:00,261.36,261.87,261.07,261.87,2825.0,261.36,261.87,261.07,261.87,2825.0
2025-06-03 11:40:00,262.03,262.19,261.76,261.76,2240.0,262.03,262.19,261.76,261.76,2240.0
2025-06-03 11:50:00,261.76,262.21,261.76,262.09,2959.0,261.76,262.21,261.76,262.09,2959.0
2025-06-03 12:00:00,262.15,262.36,261.95,261.97,2898.0,262.15,262.36,261.95,261.97,2898.0
2025-06-03 12:10:00,261.99,262.75,261.99,262.63,2724.0,261.99,262.75,261.99,262.63,2724.0
2025-06-03 12:20:00,262.49,263.0,262.49,263.0,2105.0,262.49,263.0,262.49,263.0,2105.0
2025-06-03 12:30:00,262.64,262.75,262.5,262.54,1400.0,262.64,262.75,262.5,262.54,1400.0
2025-06-03 12:40:00,262.53,262.88,262.52,262.55,5473.0,262.53,262.88,262.52,262.55,5473.0
2025-06-03 12:50:00,262.68,263.01,262.67,263.01,2528.0,262.68,263.01,262.67,263.01,2528.0
2025-06-03 13:00:00,262.76,263.13,262.7,263.13,2938.0,262.76,263.13,262.7,263.13,2938.0
2025-06-03 13:10:00,263.37,263.37,263.12,263.26,2221.0,263.37,263.37,263.12,263.26,2221.0
2025-06-03 13:20:00,263.15,263.4,262.99,263.03,3000.0,263.15,263.4,262.99,263.03,3000.0
2025-06-03 13:30:00,263.03,263.43,263.03,263.26,2670.0,263.03,263.43,263.03,263.26,2670.0
2025-06-03 13:40:00,263.43,263.43,262.91,263.06,3035.0,263.43,263.43,262.91,263.06,3035.0
2025-06-03 13:50:00,262.89,263.1,262.8,262.82,2200.0,262.89,263.1,262.8,262.82,2200.0
2025-06-03 14:00:00,262.82,262.93,262.46,262.55,5074.0,262.82,262.93,262.46,262.55,5074.0
2025-06-03 14:10:00,262.47,262.91,262.35,262.91,4185.0,262.47,262.91,262.35,262.91,4185.0
2025-06-03 14:20:00,263.03,263.33,262.87,263.14,2833.0,263.03,263.33,262.87,263.14,2833.0
2025-06-03 14:30:00,263.1,263.19,263.04,263.04,1400.0,263.1,263.19,263.04,263.04,1400.0
2025-06-03 14:40:00,263.05,263.31,263.05,263.15,2880.0,263.05,263.31,263.05,263.15,2880.0
2025-06-03 14:50:00,263.1,263.23,262.76,263.17,4052.0,263.1,263.23,262.76,263.17,4052.0
2025-06-03 15:00:00,263.33,263.33,263.01,263.04,1133.0,263.33,263.33,263.01,263.04,1133.0
2025-06-03 15:10:00,263.01,263.31,262.84,263.31,5158.0,263.01,263.31,262.84,263.31,5158.0
2025-06-03 15:20:00,263.15,263.61,263.06,263.54,5430.0,263.15,263.61,263.06,263.54,5430.0
2025-06-03 15:30:00,263.55,263.83,263.48,263.81,9088.0,263.55,263.83,263.48,263.81,9088.0
2025-06-03 15:40:00,263.78,263.82,263.09,263.17,14088.0,263.78,263.82,263.09,263.17,14088.0
2025-06-03 15:50:00,263.15,263.93,263.07,263.57,51047.0,263.15,263.93,263.07,263.57,51047.0
2025-06-04 09:30:00,263.88,264.72,262.47,263.79,14801.0,263.88,264.72,262.47,263.79,14801.0
2025-06-04 09:40:00,263.34,263.56,262.82,262.97,2425.0,263.34,263.56,262.82,262.97,2425.0
2025-06-04 09:50:00,263.5,263.61,262.31,263.19,6857.0,263.5,263.61,262.31,263.19,6857.0
2025-06-04 10:00:00,262.92,263.83,262.92,263.41,4561.0,262.92,263.83,262.92,263.41,4561.0
2025-06-04 10:10:00,263.6,264.69,262.93,264.23,8556.0,263.6,264.69,262.93,264.23,8556.0
2025-06-04 10:20:00,264.22,264.74,263.95,264.6,8864.0,264.22,264.74,263.95,264.6,8864.0
2025-06-04 10:30:00,264.85,264.85,264.48,264.75,3301.0,264.85,264.85,264.48,264.75,3301.0
2025-06-04 10:40:00,264.75,265.0,263.91,264.55,6573.0,264.75,265.0,263.91,264.55,6573.0
2025-06-04 10:50:00,264.52,265.0,264.38,264.97,4116.0,264.52,265.0,264.38,264.97,4116.0
2025-06-04 11:00:00,264.99,265.43,264.94,265.33,2733.0,264.99,265.43,264.94,265.33,2733.0
2025-06-04 11:10:00,265.33,265.88,265.33,265.55,4139.0,265.33,265.88,265.33,265.55,4139.0
2025-06-04 11:20:00,265.56,265.56,265.21,265.25,2701.0,265.56,265.56,265.21,265.25,2701.0
2025-06-04 11:30:00,265.2,265.33,265.15,265.25,2115.0,265.2,265.33,265.15,265.25,2115.0
2025-06-04 11:40:00,265.19,265.7,265.15,265.49,2900.0,265.19,265.7,265.15,265.49,2900.0
2025-06-04 11:50:00,265.73,265.93,265.4,265.41,3444.0,265.73,265.93,265.4,265.41,3444.0
2025-06-04 12:00:00,265.42,265.51,265.15,265.31,2200.0,265.42,265.51,265.15,265.31,2200.0
2025-06-04 12:10:00,265.32,265.39,265.15,265.15,2126.0,265.32,265.39,265.15,265.15,2126.0
2025-06-04 12:20:00,265.24,265.41,265.1,265.24,2232.0,265.24,265.41,265.1,265.24,2232.0
2025-06-04 12:30:00,265.24,265.6,265.23,265.51,1900.0,265.24,265.6,265.23,265.51,1900.0
2025-06-04 12:40:00,265.51,265.79,265.49,265.79,2556.0,265.51,265.79,265.49,265.79,2556.0
2025-06-04 12:50:00,265.64,265.68,265.48,265.68,2856.0,265.64,265.68,265.48,265.68,2856.0
2025-06-04 13:00:00,265.69,266.13,265.69,265.97,2471.0,265.69,266.13,265.69,265.97,2471.0
2025-06-04 13:10:00,265.79,266.17,265.79,266.0,2604.0,265.79,266.17,265.79,266.0,2604.0
2025-06-04 13:20:00,266.03,266.14,265.93,266.05,2420.0,266.03,266.14,265.93,266.05,2420.0
2025-06-04 13:30:00,266.05,266.48,266.04,266.47,2477.0,266.05,266.48,266.04,266.47,2477.0
2025-06-04 13:40:00,266.42,266.62,266.27,266.62,3321.0,266.42,266.62,266.27,266.62,3321.0
2025-06-04 13:50:00,266.53,266.53,266.37,266.48,2435.0,266.53,266.53,266.37,266.48,2435.0
2025-06-04 14:00:00,266.38,268.54,265.02,267.13,73840.0,266.38,268.54,265.02,267.13,73840.0
2025-06-04 14:10:00,267.28,268.0,267.26,267.72,8941.0,267.28,268.0,267.26,267.72,8941.0
2025-06-04 14:20:00,267.71,267.9,267.33,267.34,6454.0,267.71,267.9,267.33,267.34,6454.0
2025-06-04 14:30:00,267.38,267.55,267.13,267.33,5034.0,267.38,267.55,267.13,267.33,5034.0
2025-06-04 14:40:00,267.32,267.75,267.21,267.69,5434.0,267.32,267.75,267.21,267.69,5434.0
2025-06-04 14:50:00,267.69,268.0,267.62,267.87,6233.0,267.69,268.0,267.62,267.87,6233.0
2025-06-04 15:00:00,267.87,267.97,267.69,267.71,6610.0,267.87,267.97,267.69,267.71,6610.0
2025-06-04 15:10:00,267.76,267.89,267.53,267.75,5444.0,267.76,267.89,267.53,267.75,5444.0
2025-06-04 15:20:00,267.72,267.76,267.36,267.55,6564.0,267.72,267.76,267.36,267.55,6564.0
2025-06-04 15:30:00,267.51,267.69,267.42,267.61,10228.0,267.51,267.69,267.42,267.61,10228.0
2025-06-04 15:40:00,267.52,267.69,267.21,267.31,12318.0,267.52,267.69,267.21,267.31,12318.0
2025-06-04 15:50:00,267.19,267.31,266.69,267.0,66626.0,267.19,267.31,266.69,267.0,66626.0
2025-06-05 09:30:00,267.81,270.0,267.81,268.54,9936.0,267.81,270.0,267.81,268.54,9936.0
2025-06-05 09:40:00,268.58,269.26,268.35,269.25,3615.0,268.58,269.26,268.35,269.25,3615.0
2025-06-05 09:50:00,269.25,269.42,268.05,269.19,12214.0,269.25,269.42,268.05,269.19,12214.0
2025-06-05 10:00:00,268.84,270.51,268.83,270.05,18180.0,268.84,270.51,268.83,270.05,18180.0
2025-06-05 10:10:00,270.07,271.43,269.86,271.05,15565.0,270.07,271.43,269.86,271.05,15565.0
2025-06-05 10:20:00,270.94,272.07,270.61,271.63,17027.0,270.94,272.07,270.61,271.63,17027.0
2025-06-05 10:30:00,271.99,271.99,269.86,270.46,19772.0,271.99,271.99,269.86,270.46,19772.0
2025-06-05 10:40:00,270.34,270.84,269.91,270.27,6065.0,270.34,270.84,269.91,270.27,6065.0
2025-06-05 10:50:00,270.44,270.66,269.65,270.01,9212.0,270.44,270.66,269.65,270.01,9212.0
2025-06-05 11:00:00,269.82,269.83,269.03,269.41,5045.0,269.82,269.83,269.03,269.41,5045.0
2025-06-05 11:10:00,269.13,269.58,269.1,269.45,2860.0,269.13,269.58,269.1,269.45,2860.0
2025-06-05 11:20:00,269.58,269.7,269.34,269.56,1874.0,269.58,269.7,269.34,269.56,1874.0
2025-06-05 11:30:00,269.53,269.53,268.63,268.72,5877.0,269.53,269.53,268.63,268.72,5877.0
2025-06-05 11:40:00,268.71,268.81,268.47,268.47,2957.0,268.71,268.81,268.47,268.47,2957.0
2025-06-05 11:50:00,268.34,269.38,268.34,269.17,34247.0,268.34,269.38,268.34,269.17,34247.0
2025-06-05 12:00:00,269.09,270.02,268.92,269.0,14369.0,269.09,270.02,268.92,269.0,14369.0
2025-06-05 12:10:00,269.0,269.04,268.26,268.61,3091.0,269.0,269.04,268.26,268.61,3091.0
2025-06-05 12:20:00,268.62,269.03,268.26,268.86,36854.0,268.62,269.03,268.26,268.86,36854.0
2025-06-05 12:30:00,268.79,269.03,268.25,268.36,2516.0,268.79,269.03,268.25,268.36,2516.0
2025-06-05 12:40:00,268.33,268.58,267.08,267.08,1646.0,268.33,268.58,267.08,267.08,1646.0
2025-06-05 12:50:00,266.72,267.27,266.51,266.96,9867.0,266.72,267.27,266.51,266.96,9867.0
2025-06-05 13:00:00,266.94,267.53,266.66,267.48,2989.0,266.94,267.53,266.66,267.48,2989.0
2025-06-05 13:10:00,267.72,267.95,267.65,267.92,2714.0,267.72,267.95,267.65,267.92,2714.0
2025-06-05 13:20:00,267.92,268.31,267.86,268.14,2400.0,267.92,268.31,267.86,268.14,2400.0
2025-06-05 13:30:00,268.18,268.24,267.98,268.0,3536.0,268.18,268.24,267.98,268.0,3536.0
2025-06-05 13:40:00,268.17,268.34,267.75,268.23,3931.0,268.17,268.34,267.75,268.23,3931.0
2025-06-05 13:50:00,268.08,268.27,267.65,267.69,3034.0,268.08,268.27,267.65,267.69,3034.0
2025-06-05 14:00:00,267.63,267.84,266.62,266.79,3700.0,267.63,267.84,266.62,266.79,3700.0
2025-06-05 14:10:00,266.79,267.16,266.22,266.81,5413.0,266.79,267.16,266.22,266.81,5413.0
2025-06-05 14:20:00,266.81,267.4,266.8,267.16,3100.0,266.81,267.4,266.8,267.16,3100.0
2025-06-05 14:30:00,267.27,267.67,267.19,267.48,7144.0,267.27,267.67,267.19,267.48,7144.0
2025-06-05 14:40:00,267.48,267.61,267.21,267.27,3225.0,267.48,267.61,267.21,267.27,3225.0
2025-06-05 14:50:00,267.44,267.44,267.06,267.06,6046.0,267.44,267.44,267.06,267.06,6046.0
2025-06-05 15:00:00,267.06,267.23,266.75,266.84,7512.0,267.06,267.23,266.75,266.84,7512.0
2025-06-05 15:10:00,266.77,266.99,265.25,265.38,18378.0,266.77,266.99,265.25,265.38,18378.0
2025-06-05 15:20:00,265.63,266.04,265.07,266.0,16139.0,265.63,266.04,265.07,266.0,16139.0
2025-06-05 15:30:00,265.99,266.92,265.96,266.65,18200.0,265.99,266.92,265.96,266.65,18200.0
2025-06-05 15:40:00,266.65,266.97,266.28,266.72,16512.0,266.65,266.97,266.28,266.72,16512.0
2025-06-05 15:50:00,266.6,266.6,265.78,266.2,66496.0,266.6,266.6,265.78,266.2,66496.0
2025-06-06 09:30:00,267.21,269.27,265.95,267.57,16733.0,267.21,269.27,265.95,267.57,16733.0
2025-06-06 09:40:00,267.54,267.69,267.18,267.62,3612.0,267.54,267.69,267.18,267.62,3612.0
2025-06-06 09:50:00,267.62,267.83,267.34,267.72,5045.0,267.62,267.83,267.34,267.72,5045.0
2025-06-06 10:00:00,268.38,268.38,267.55,268.19,6009.0,268.38,268.38,267.55,268.19,6009.0
2025-06-06 10:10:00,268.19,268.36,267.64,268.17,4618.0,268.19,268.36,267.64,268.17,4618.0
2025-06-06 10:20:00,268.12,269.06,268.11,268.57,3218.0,268.12,269.06,268.11,268.57,3218.0
2025-06-06 10:30:00,268.61,269.04,268.39,269.04,4508.0,268.61,269.04,268.39,269.04,4508.0
2025-06-06 10:40:00,269.02,269.23,268.82,268.9,4010.0,269.02,269.23,268.82,268.9,4010.0
2025-06-06 10:50:00,268.89,269.17,268.49,268.66,4328.0,268.89,269.17,268.49,268.66,4328.0
2025-06-06 11:00:00,268.66,269.13,268.58,269.0,7027.0,268.66,269.13,268.58,269.0,7027.0
2025-06-06 11:10:00,269.0,269.12,268.23,268.23,5685.0,269.0,269.12,268.23,268.23,5685.0
2025-06-06 11:20:00,267.97,268.39,267.88,268.2,3418.0,267.97,268.39,267.88,268.2,3418.0
2025-06-06 11:30:00,268.2,268.55,268.1,268.1,5667.0,268.2,268.55,268.1,268.1,5667.0
2025-06-06 11:40:00,268.15,268.56,268.09,268.56,3650.0,268.15,268.56,268.09,268.56,3650.0
2025-06-06 11:50:00,268.67,268.67,268.3,268.41,3079.0,268.67,268.67,268.3,268.41,3079.0
2025-06-06 12:00:00,268.43,268.72,268.34,268.44,5886.0,268.43,268.72,268.34,268.44,5886.0
2025-06-06 12:10:00,268.4,268.5,268.33,268.48,2000.0,268.4,268.5,268.33,268.48,2000.0
2025-06-06 12:20:00,268.5,268.5,268.17,268.26,3589.0,268.5,268.5,268.17,268.26,3589.0
2025-06-06 12:30:00,268.28,268.4,267.98,268.03,3566.0,268.28,268.4,267.98,268.03,3566.0
2025-06-06 12:40:00,268.03,268.03,267.82,267.88,4422.0,268.03,268.03,267.82,267.88,4422.0
2025-06-06 12:50:00,267.88,267.89,267.19,267.58,13701.0,267.88,267.89,267.19,267.58,13701.0
2025-06-06 13:00:00,267.77,267.78,267.5,267.55,3482.0,267.77,267.78,267.5,267.55,3482.0
2025-06-06 13:10:00,267.55,267.75,267.31,267.4,6083.0,267.55,267.75,267.31,267.4,6083.0
2025-06-06 13:20:00,267.62,267.66,267.52,267.53,1775.0,267.62,267.66,267.52,267.53,1775.0
2025-06-06 13:30:00,267.51,267.74,267.42,267.65,15188.0,267.51,267.74,267.42,267.65,15188.0
2025-06-06 13:40:00,267.63,267.8,267.53,267.62,6610.0,267.63,267.8,267.53,267.62,6610.0
2025-06-06 13:50:00,267.77,267.78,267.59,267.7,5214.0,267.77,267.78,267.59,267.7,5214.0
2025-06-06 14:00:00,267.78,268.26,267.78,268.17,4095.0,267.78,268.26,267.78,268.17,4095.0
2025-06-06 14:10:00,268.18,268.18,267.94,267.95,3209.0,268.18,268.18,267.94,267.95,3209.0
2025-06-06 14:20:00,267.95,268.09,267.63,267.63,4565.0,267.95,268.09,267.63,267.63,4565.0
2025-06-06 14:30:00,267.77,268.2,267.72,268.12,6691.0,267.77,268.2,267.72,268.12,6691.0
2025-06-06 14:40:00,268.12,268.13,267.82,267.85,5604.0,268.12,268.13,267.82,267.85,5604.0
2025-06-06 14:50:00,267.78,268.18,267.72,268.03,7373.0,267.78,268.18,267.72,268.03,7373.0
2025-06-06 15:00:00,268.04,268.2,268.0,268.09,11313.0,268.04,268.2,268.0,268.09,11313.0
2025-06-06 15:10:00,268.09,268.15,267.97,268.11,6600.0,268.09,268.15,267.97,268.11,6600.0
2025-06-06 15:20:00,268.11,268.29,267.99,268.18,18454.0,268.11,268.29,267.99,268.18,18454.0
2025-06-06 15:30:00,268.12,268.28,267.9,267.9,32925.0,268.12,268.28,267.9,267.9,32925.0
2025-06-06 15:40:00,267.89,268.07,267.61,267.63,13992.0,267.89,268.07,267.61,267.63,13992.0
2025-06-06 15:50:00,267.63,268.73,267.63,268.41,73913.0,267.63,268.73,267.63,268.41,73913.0
2025-06-09 09:30:00,269.32,269.59,268.31,269.59,5816.0,269.32,269.59,268.31,269.59,5816.0
2025-06-09 09:40:00,269.63,269.63,269.13,269.16,7334.0,269.63,269.63,269.13,269.16,7334.0
2025-06-09 09:50:00,269.48,269.48,268.61,268.93,4419.0,269.48,269.48,268.61,268.93,4419.0
2025-06-09 10:00:00,269.0,269.45,267.49,267.52,9706.0,269.0,269.45,267.49,267.52,9706.0
2025-06-09 10:10:00,267.51,268.17,267.05,267.73,6027.0,267.51,268.17,267.05,267.73,6027.0
2025-06-09 10:20:00,267.73,267.73,267.05,267.05,1700.0,267.73,267.73,267.05,267.05,1700.0
2025-06-09 10:30:00,266.99,267.04,265.63,265.63,3177.0,266.99,267.04,265.63,265.63,3177.0
2025-06-09 10:40:00,265.79,266.19,265.67,266.19,2475.0,265.79,266.19,265.67,266.19,2475.0
2025-06-09 10:50:00,266.43,267.55,266.38,267.55,5977.0,266.43,267.55,266.38,267.55,5977.0
2025-06-09 11:00:00,267.59,268.0,267.48,267.98,3507.0,267.59,268.0,267.48,267.98,3507.0
2025-06-09 11:10:00,268.21,268.76,268.13,268.76,2876.0,268.21,268.76,268.13,268.76,2876.0
2025-06-09 11:20:00,268.72,268.73,268.26,268.59,4537.0,268.72,268.73,268.26,268.59,4537.0
2025-06-09 11:30:00,268.89,269.31,268.89,269.31,2602.0,268.89,269.31,268.89,269.31,2602.0
2025-06-09 11:40:00,269.34,269.53,268.97,269.19,3269.0,269.34,269.53,268.97,269.19,3269.0
2025-06-09 11:50:00,269.22,269.41,269.01,269.01,1445.0,269.22,269.41,269.01,269.01,1445.0
2025-06-09 12:00:00,269.19,269.27,269.0,269.27,5546.0,269.19,269.27,269.0,269.27,5546.0
2025-06-09 12:10:00,269.29,269.42,269.19,269.42,1586.0,269.29,269.42,269.19,269.42,1586.0
2025-06-09 12:20:00,269.38,269.43,269.2,269.26,4037.0,269.38,269.43,269.2,269.26,4037.0
2025-06-09 12:30:00,269.19,269.29,268.97,268.97,3991.0,269.19,269.29,268.97,268.97,3991.0
2025-06-09 12:40:00,268.91,269.25,268.9,269.18,1200.0,268.91,269.25,268.9,269.18,1200.0
2025-06-09 12:50:00,268.96,269.87,268.96,269.87,2376.0,268.96,269.87,268.96,269.87,2376.0
2025-06-09 13:00:00,269.49,269.9,269.49,269.72,11402.0,269.49,269.9,269.49,269.72,11402.0
2025-06-09 13:10:00,269.56,269.85,269.54,269.69,972.0,269.56,269.85,269.54,269.69,972.0
2025-06-09 13:20:00,269.69,270.21,269.69,270.02,1945.0,269.69,270.21,269.69,270.02,1945.0
2025-06-09 13:30:00,270.22,270.48,270.01,270.02,4307.0,270.22,270.48,270.01,270.02,4307.0
2025-06-09 13:40:00,270.02,270.12,270.0,270.05,1500.0,270.02,270.12,270.0,270.05,1500.0
2025-06-09 13:50:00,270.19,270.47,270.04,270.3,2631.0,270.19,270.47,270.04,270.3,2631.0
2025-06-09 14:00:00,270.48,270.75,270.24,270.46,7680.0,270.48,270.75,270.24,270.46,7680.0
2025-06-09 14:10:00,270.21,270.51,270.17,270.3,4959.0,270.21,270.51,270.17,270.3,4959.0
2025-06-09 14:20:00,270.32,270.47,270.31,270.31,1463.0,270.32,270.47,270.31,270.31,1463.0
2025-06-09 14:30:00,270.31,270.46,270.08,270.08,7855.0,270.31,270.46,270.08,270.08,7855.0
2025-06-09 14:40:00,270.04,270.06,269.96,270.03,1500.0,270.04,270.06,269.96,270.03,1500.0
2025-06-09 14:50:00,270.03,270.37,269.92,270.37,4194.0,270.03,270.37,269.92,270.37,4194.0
2025-06-09 15:00:00,270.37,270.4,270.24,270.26,4928.0,270.37,270.4,270.24,270.26,4928.0
2025-06-09 15:10:00,270.28,270.36,270.05,270.22,7909.0,270.28,270.36,270.05,270.22,7909.0
2025-06-09 15:20:00,270.16,270.21,269.87,270.05,5827.0,270.16,270.21,269.87,270.05,5827.0
2025-06-09 15:30:00,270.06,270.21,269.87,270.03,5924.0,270.06,270.21,269.87,270.03,5924.0
2025-06-09 15:40:00,270.11,270.12,268.85,269.05,17758.0,270.11,270.12,268.85,269.05,17758.0
2025-06-09 15:50:00,269.16,269.31,268.44,268.62,56441.0,269.16,269.31,268.44,268.62,56441.0
2025-06-10 09:30:00,271.26,271.26,270.47,270.5,7183.0,271.26,271.26,270.47,270.5,7183.0
2025-06-10 09:40:00,270.5,271.78,270.13,271.78,6166.0,270.5,271.78,270.13,271.78,6166.0
2025-06-10 09:50:00,271.35,271.35,270.52,270.82,3282.0,271.35,271.35,270.52,270.82,3282.0
2025-06-10 10:00:00,270.9,271.35,270.48,271.35,15795.0,270.9,271.35,270.48,271.35,15795.0
2025-06-10 10:10:00,271.55,272.52,271.46,272.52,4397.0,271.55,272.52,271.46,272.52,4397.0
2025-06-10 10:20:00,272.54,273.22,272.45,272.96,3594.0,272.54,273.22,272.45,272.96,3594.0
2025-06-10 10:30:00,272.61,272.66,272.05,272.06,6544.0,272.61,272.66,272.05,272.06,6544.0
2025-06-10 10:40:00,272.5,272.97,272.48,272.75,3854.0,272.5,272.97,272.48,272.75,3854.0
2025-06-10 10:50:00,273.04,273.15,272.49,272.64,6886.0,273.04,273.15,272.49,272.64,6886.0
2025-06-10 11:00:00,272.79,273.51,272.6,273.2,8140.0,272.79,273.51,272.6,273.2,8140.0
2025-06-10 11:10:00,273.2,273.49,273.01,273.25,5395.0,273.2,273.49,273.01,273.25,5395.0
2025-06-10 11:20:00,273.13,273.3,272.89,273.1,5313.0,273.13,273.3,272.89,273.1,5313.0
2025-06-10 11:30:00,273.1,273.18,272.5,273.1,5719.0,273.1,273.18,272.5,273.1,5719.0
2025-06-10 11:40:00,273.14,273.24,272.97,273.23,4479.0,273.14,273.24,272.97,273.23,4479.0
2025-06-10 11:50:00,273.13,273.6,272.9,272.96,7882.0,273.13,273.6,272.9,272.96,7882.0
2025-06-10 12:00:00,272.89,273.32,272.54,272.54,2723.0,272.89,273.32,272.54,272.54,2723.0
2025-06-10 12:10:00,272.73,272.73,271.99,271.99,1266.0,272.73,272.73,271.99,271.99,1266.0
2025-06-10 12:20:00,272.12,272.25,271.62,271.71,4404.0,272.12,272.25,271.62,271.71,4404.0
2025-06-10 12:30:00,271.88,272.12,271.84,272.06,1850.0,271.88,272.12,271.84,272.06,1850.0
2025-06-10 12:40:00,271.95,271.95,271.74,271.82,3247.0,271.95,271.95,271.74,271.82,3247.0
2025-06-10 12:50:00,271.75,271.79,271.55,271.69,750.0,271.75,271.79,271.55,271.69,750.0
2025-06-10 13:00:00,271.58,271.58,271.2,271.4,1924.0,271.58,271.58,271.2,271.4,1924.0
2025-06-10 13:10:00,271.56,271.94,271.56,271.77,2755.0,271.56,271.94,271.56,271.77,2755.0
2025-06-10 13:20:00,271.56,271.56,271.2,271.2,1760.0,271.56,271.56,271.2,271.2,1760.0
2025-06-10 13:30:00,271.42,271.61,271.4,271.55,3150.0,271.42,271.61,271.4,271.55,3150.0
2025-06-10 13:40:00,271.6,271.6,271.38,271.38,2109.0,271.6,271.6,271.38,271.38,2109.0
2025-06-10 13:50:00,271.55,271.55,271.12,271.12,2921.0,271.55,271.55,271.12,271.12,2921.0
2025-06-10 14:00:00,270.9,270.92,270.55,270.92,1701.0,270.9,270.92,270.55,270.92,1701.0
2025-06-10 14:10:00,270.89,270.89,270.63,270.78,2129.0,270.89,270.89,270.63,270.78,2129.0
2025-06-10 14:20:00,270.81,270.9,270.66,270.67,1869.0,270.81,270.9,270.66,270.67,1869.0
2025-06-10 14:30:00,270.83,270.99,270.78,270.78,4828.0,270.83,270.99,270.78,270.78,4828.0
2025-06-10 14:40:00,270.79,270.81,270.47,270.61,2679.0,270.79,270.81,270.47,270.61,2679.0
2025-06-10 14:50:00,270.53,270.95,270.46,270.95,3649.0,270.53,270.95,270.46,270.95,3649.0
2025-06-10 15:00:00,271.05,271.14,270.7,270.98,3225.0,271.05,271.14,270.7,270.98,3225.0
2025-06-10 15:10:00,271.04,271.04,270.71,270.87,4904.0,271.04,271.04,270.71,270.87,4904.0
2025-06-10 15:20:00,270.87,271.01,270.74,270.92,5652.0,270.87,271.01,270.74,270.92,5652.0
2025-06-10 15:30:00,270.91,271.06,270.7,270.84,4618.0,270.91,271.06,270.7,270.84,4618.0
2025-06-10 15:40:00,270.85,271.21,270.84,271.0,12546.0,270.85,271.21,270.84,271.0,12546.0
2025-06-10 15:50:00,271.0,272.21,270.99,271.96,58121.0,271.0,272.21,270.99,271.96,58121.0
2025-06-11 09:30:00,271.92,273.17,270.87,272.39,18959.0,271.92,273.17,270.87,272.39,18959.0
2025-06-11 09:40:00,272.71,274.15,272.7,274.07,4444.0,272.71,274.15,272.7,274.07,4444.0
2025-06-11 09:50:00,274.09,274.33,273.57,273.88,7636.0,274.09,274.33,273.57,273.88,7636.0
2025-06-11 10:00:00,273.88,274.04,272.77,273.23,9959.0,273.88,274.04,272.77,273.23,9959.0
2025-06-11 10:10:00,273.4,273.7,273.06,273.47,6169.0,273.4,273.7,273.06,273.47,6169.0
2025-06-11 10:20:00,273.85,273.85,273.27,273.44,6081.0,273.85,273.85,273.27,273.44,6081.0
2025-06-11 10:30:00,273.26,273.28,272.06,272.06,10937.0,273.26,273.28,272.06,272.06,10937.0
2025-06-11 10:40:00,272.11,272.38,271.89,272.38,4580.0,272.11,272.38,271.89,272.38,4580.0
2025-06-11 10:50:00,272.38,272.94,272.37,272.66,3755.0,272.38,272.94,272.37,272.66,3755.0
2025-06-11 11:00:00,272.74,273.17,272.45,272.51,5614.0,272.74,273.17,272.45,272.51,5614.0
2025-06-11 11:10:00,272.51,272.72,272.18,272.44,1945.0,272.51,272.72,272.18,272.44,1945.0
2025-06-11 11:20:00,272.45,272.45,272.12,272.16,6178.0,272.45,272.45,272.12,272.16,6178.0
2025-06-11 11:30:00,272.19,272.24,271.98,272.16,2630.0,272.19,272.24,271.98,272.16,2630.0
2025-06-11 11:40:00,272.18,272.27,271.93,272.01,6912.0,272.18,272.27,271.93,272.01,6912.0
2025-06-11 11:50:00,272.04,272.46,272.04,272.24,3637.0,272.04,272.46,272.04,272.24,3637.0
2025-06-11 12:00:00,272.25,272.25,271.36,271.85,4953.0,272.25,272.25,271.36,271.85,4953.0
2025-06-11 12:10:00,271.86,272.07,271.68,271.68,3042.0,271.86,272.07,271.68,271.68,3042.0
2025-06-11 12:20:00,271.5,272.27,271.5,272.24,1957.0,271.5,272.27,271.5,272.24,1957.0
2025-06-11 12:30:00,272.17,272.27,271.83,271.95,2880.0,272.17,272.27,271.83,271.95,2880.0
2025-06-11 12:40:00,271.97,272.66,271.97,272.5,3592.0,271.97,272.66,271.97,272.5,3592.0
2025-06-11 12:50:00,272.38,272.47,272.29,272.38,1388.0,272.38,272.47,272.29,272.38,1388.0
2025-06-11 13:00:00,272.63,272.75,272.48,272.63,3387.0,272.63,272.75,272.48,272.63,3387.0
2025-06-11 13:10:00,272.42,272.71,272.32,272.47,1204.0,272.42,272.71,272.32,272.47,1204.0
2025-06-11 13:20:00,272.57,272.65,272.48,272.56,2632.0,272.57,272.65,272.48,272.56,2632.0
2025-06-11 13:30:00,272.67,272.71,272.16,272.19,3925.0,272.67,272.71,272.16,272.19,3925.0
2025-06-11 13:40:00,272.21,272.22,271.71,271.9,3675.0,272.21,272.22,271.71,271.9,3675.0
2025-06-11 13:50:00,271.8,271.84,271.41,271.48,3412.0,271.8,271.84,271.41,271.48,3412.0
2025-06-11 14:00:00,271.44,271.64,270.11,270.69,4090.0,271.44,271.64,270.11,270.69,4090.0
2025-06-11 14:10:00,270.5,270.96,270.27,270.95,10568.0,270.5,270.96,270.27,270.95,10568.0
2025-06-11 14:20:00,271.21,271.62,271.09,271.13,3344.0,271.21,271.62,271.09,271.13,3344.0
2025-06-11 14:30:00,271.04,271.35,270.86,271.17,2047.0,271.04,271.35,270.86,271.17,2047.0
2025-06-11 14:40:00,271.29,271.29,270.94,271.12,2297.0,271.29,271.29,270.94,271.12,2297.0
2025-06-11 14:50:00,271.09,271.21,270.56,270.56,6589.0,271.09,271.21,270.56,270.56,6589.0
2025-06-11 15:00:00,270.42,270.53,270.25,270.53,2974.0,270.42,270.53,270.25,270.53,2974.0
2025-06-11 15:10:00,270.59,270.68,270.43,270.6,4199.0,270.59,270.68,270.43,270.6,4199.0
2025-06-11 15:20:00,270.62,271.24,270.52,271.03,5944.0,270.62,271.24,270.52,271.03,5944.0
2025-06-11 15:30:00,271.01,271.01,270.25,270.83,7436.0,271.01,271.01,270.25,270.83,7436.0
2025-06-11 15:40:00,270.86,271.24,270.52,270.52,16727.0,270.86,271.24,270.52,270.52,16727.0
2025-06-11 15:50:00,270.76,271.84,270.75,271.61,52197.0,270.76,271.84,270.75,271.61,52197.0
2025-06-12 09:30:00,271.12,271.12,267.7,267.7,18754.0,271.12,271.12,267.7,267.7,18754.0
2025-06-12 09:40:00,267.88,268.43,267.71,267.81,2600.0,267.88,268.43,267.71,267.81,2600.0
2025-06-12 09:50:00,267.8,268.34,267.03,267.03,5425.0,267.8,268.34,267.03,267.03,5425.0
2025-06-12 10:00:00,267.74,268.56,267.64,268.56,5891.0,267.74,268.56,267.64,268.56,5891.0
2025-06-12 10:10:00,268.46,268.99,268.32,268.99,2800.0,268.46,268.99,268.32,268.99,2800.0
2025-06-12 10:20:00,268.9,269.3,268.88,269.19,2410.0,268.9,269.3,268.88,269.19,2410.0
2025-06-12 10:30:00,268.97,269.64,268.97,269.55,2833.0,268.97,269.64,268.97,269.55,2833.0
2025-06-12 10:40:00,269.55,269.55,269.04,269.46,1457.0,269.55,269.55,269.04,269.46,1457.0
2025-06-12 10:50:00,269.26,269.83,268.9,268.9,1100.0,269.26,269.83,268.9,268.9,1100.0
2025-06-12 11:00:00,268.94,269.52,268.94,269.18,4700.0,268.94,269.52,268.94,269.18,4700.0
2025-06-12 11:10:00,269.11,269.54,269.09,269.4,3625.0,269.11,269.54,269.09,269.4,3625.0
2025-06-12 11:20:00,269.4,269.4,268.55,269.07,2820.0,269.4,269.4,268.55,269.07,2820.0
2025-06-12 11:30:00,269.07,269.17,268.85,268.96,2413.0,269.07,269.17,268.85,268.96,2413.0
2025-06-12 11:40:00,268.98,269.06,268.72,268.72,1748.0,268.98,269.06,268.72,268.72,1748.0
2025-06-12 11:50:00,268.72,269.19,268.71,269.19,1492.0,268.72,269.19,268.71,269.19,1492.0
2025-06-12 12:00:00,269.25,269.38,269.0,269.32,2490.0,269.25,269.38,269.0,269.32,2490.0
2025-06-12 12:10:00,269.32,269.52,269.03,269.03,1383.0,269.32,269.52,269.03,269.03,1383.0
2025-06-12 12:20:00,269.12,269.18,268.46,269.06,2993.0,269.12,269.18,268.46,269.06,2993.0
2025-06-12 12:30:00,269.11,269.43,268.77,269.36,5338.0,269.11,269.43,268.77,269.36,5338.0
2025-06-12 12:40:00,269.27,269.36,269.05,269.15,1700.0,269.27,269.36,269.05,269.15,1700.0
2025-06-12 12:50:00,269.11,269.22,268.85,268.9,5266.0,269.11,269.22,268.85,268.9,5266.0
2025-06-12 13:00:00,268.97,269.46,268.97,269.44,3501.0,268.97,269.46,268.97,269.44,3501.0
2025-06-12 13:10:00,269.49,269.53,269.35,269.53,1700.0,269.49,269.53,269.35,269.53,1700.0
2025-06-12 13:20:00,269.53,269.53,269.18,269.3,3108.0,269.53,269.53,269.18,269.3,3108.0
2025-06-12 13:30:00,269.3,269.66,269.3,269.53,3846.0,269.3,269.66,269.3,269.53,3846.0
2025-06-12 13:40:00,269.63,269.63,269.3,269.45,1694.0,269.63,269.63,269.3,269.45,1694.0
2025-06-12 13:50:00,269.42,269.67,269.17,269.28,3588.0,269.42,269.67,269.17,269.28,3588.0
2025-06-12 14:00:00,269.28,269.46,269.06,269.46,3189.0,269.28,269.46,269.06,269.46,3189.0
2025-06-12 14:10:00,269.0,269.14,268.69,268.69,2100.0,269.0,269.14,268.69,268.69,2100.0
2025-06-12 14:20:00,268.84,268.84,268.32,268.46,2112.0,268.84,268.84,268.32,268.46,2112.0
2025-06-12 14:30:00,268.19,268.57,268.19,268.43,1708.0,268.19,268.57,268.19,268.43,1708.0
2025-06-12 14:40:00,268.43,268.51,268.3,268.34,3318.0,268.43,268.51,268.3,268.34,3318.0
2025-06-12 14:50:00,268.39,268.42,267.9,267.9,4275.0,268.39,268.42,267.9,267.9,4275.0
2025-06-12 15:00:00,267.86,268.06,267.86,268.01,4102.0,267.86,268.06,267.86,268.01,4102.0
2025-06-12 15:10:00,268.0,268.01,267.85,267.97,2300.0,268.0,268.01,267.85,267.97,2300.0
2025-06-12 15:20:00,267.94,268.19,267.94,268.16,4261.0,267.94,268.19,267.94,268.16,4261.0
2025-06-12 15:30:00,268.17,268.34,268.08,268.31,5526.0,268.17,268.34,268.08,268.31,5526.0
2025-06-12 15:40:00,268.24,268.31,267.9,268.11,6542.0,268.24,268.31,267.9,268.11,6542.0
2025-06-12 15:50:00,267.99,268.99,267.65,268.98,45623.0,267.99,268.99,267.65,268.98,45623.0
2025-06-13 09:30:00,265.48,265.48,264.46,264.75,5647.0,265.48,265.48,264.46,264.75,5647.0
2025-06-13 09:40:00,265.24,266.53,265.24,265.92,4580.0,265.24,266.53,265.24,265.92,4580.0
2025-06-13 09:50:00,266.14,266.14,265.23,265.29,4936.0,266.14,266.14,265.23,265.29,4936.0
2025-06-13 10:00:00,265.12,265.99,264.09,265.99,7583.0,265.12,265.99,264.09,265.99,7583.0
2025-06-13 10:10:00,265.93,265.93,264.9,265.1,4005.0,265.93,265.93,264.9,265.1,4005.0
2025-06-13 10:20:00,264.67,265.49,264.14,264.24,7900.0,264.67,265.49,264.14,264.24,7900.0
2025-06-13 10:30:00,264.04,264.56,263.97,264.48,2124.0,264.04,264.56,263.97,264.48,2124.0
2025-06-13 10:40:00,264.48,264.72,263.7,263.81,2720.0,264.48,264.72,263.7,263.81,2720.0
2025-06-13 10:50:00,264.03,265.46,264.03,265.46,3455.0,264.03,265.46,264.03,265.46,3455.0
2025-06-13 11:00:00,265.49,266.32,265.48,266.25,6913.0,265.49,266.32,265.48,266.25,6913.0
2025-06-13 11:10:00,266.32,266.44,266.13,266.35,9914.0,266.32,266.44,266.13,266.35,9914.0
2025-06-13 11:20:00,266.52,266.86,266.21,266.59,3930.0,266.52,266.86,266.21,266.59,3930.0
2025-06-13 11:30:00,266.72,266.72,266.05,266.16,1440.0,266.72,266.72,266.05,266.16,1440.0
2025-06-13 11:40:00,266.34,266.91,266.31,266.71,2227.0,266.34,266.91,266.31,266.71,2227.0
2025-06-13 11:50:00,266.69,266.83,266.15,266.16,1834.0,266.69,266.83,266.15,266.16,1834.0
2025-06-13 12:00:00,266.34,266.98,266.22,266.98,2639.0,266.34,266.98,266.22,266.98,2639.0
2025-06-13 12:10:00,267.0,267.08,266.71,266.95,2965.0,267.0,267.08,266.71,266.95,2965.0
2025-06-13 12:20:00,267.06,267.06,266.48,266.49,2150.0,267.06,267.06,266.48,266.49,2150.0
2025-06-13 12:30:00,266.7,266.78,266.14,266.15,2593.0,266.7,266.78,266.14,266.15,2593.0
2025-06-13 12:40:00,266.32,266.33,266.0,266.1,1772.0,266.32,266.33,266.0,266.1,1772.0
2025-06-13 12:50:00,266.15,266.66,266.15,266.57,1161.0,266.15,266.66,266.15,266.57,1161.0
2025-06-13 13:00:00,266.57,266.57,266.3,266.31,3774.0,266.57,266.57,266.3,266.31,3774.0
2025-06-13 13:10:00,266.19,266.43,265.76,265.76,5314.0,266.19,266.43,265.76,265.76,5314.0
2025-06-13 13:20:00,265.77,266.12,265.76,265.76,2721.0,265.77,266.12,265.76,265.76,2721.0
2025-06-13 13:30:00,265.57,265.58,265.51,265.51,852.0,265.57,265.58,265.51,265.51,852.0
2025-06-13 13:40:00,265.35,265.59,265.27,265.28,1620.0,265.35,265.59,265.27,265.28,1620.0
2025-06-13 13:50:00,265.31,265.74,265.29,265.45,1220.0,265.31,265.74,265.29,265.45,1220.0
2025-06-13 14:00:00,265.46,268.34,265.46,266.31,25998.0,265.46,268.34,265.46,266.31,25998.0
2025-06-13 14:10:00,266.17,266.19,264.92,265.53,18037.0,266.17,266.19,264.92,265.53,18037.0
2025-06-13 14:20:00,265.59,265.59,264.55,264.65,4331.0,265.59,265.59,264.55,264.65,4331.0
2025-06-13 14:30:00,264.55,264.55,263.73,263.73,6220.0,264.55,264.55,263.73,263.73,6220.0
2025-06-13 14:40:00,264.13,264.52,264.09,264.13,2333.0,264.13,264.52,264.09,264.13,2333.0
2025-06-13 14:50:00,264.02,264.54,264.02,264.52,3057.0,264.02,264.54,264.02,264.52,3057.0
2025-06-13 15:00:00,264.28,264.49,263.97,264.49,4050.0,264.28,264.49,263.97,264.49,4050.0
2025-06-13 15:10:00,264.41,264.66,264.32,264.39,6085.0,264.41,264.66,264.32,264.39,6085.0
2025-06-13 15:20:00,264.39,264.55,263.97,264.05,4560.0,264.39,264.55,263.97,264.05,4560.0
2025-06-13 15:30:00,264.17,264.55,264.06,264.23,4995.0,264.17,264.55,264.06,264.23,4995.0
2025-06-13 15:40:00,264.22,264.43,263.56,264.03,4865.0,264.22,264.43,263.56,264.03,4865.0
2025-06-13 15:50:00,263.89,264.36,263.67,264.3,46957.0,263.89,264.36,263.67,264.3,46957.0
2025-06-16 09:30:00,265.28,265.93,259.87,260.71,41912.0,265.28,265.93,259.87,260.71,41912.0
2025-06-16 09:40:00,260.66,264.0,260.65,263.47,7095.0,260.66,264.0,260.65,263.47,7095.0
2025-06-16 09:50:00,264.0,264.55,263.69,264.03,13326.0,264.0,264.55,263.69,264.03,13326.0
2025-06-16 10:00:00,264.36,266.34,264.28,266.34,6598.0,264.36,266.34,264.28,266.34,6598.0
2025-06-16 10:10:00,266.06,266.65,265.46,266.65,8115.0,266.06,266.65,265.46,266.65,8115.0
2025-06-16 10:20:00,266.75,267.22,266.5,266.5,4142.0,266.75,267.22,266.5,266.5,4142.0
2025-06-16 10:30:00,266.5,267.33,266.5,266.88,3681.0,266.5,267.33,266.5,266.88,3681.0
2025-06-16 10:40:00,266.88,267.63,266.6,267.56,6841.0,266.88,267.63,266.6,267.56,6841.0
2025-06-16 10:50:00,267.5,267.5,266.79,266.86,3468.0,267.5,267.5,266.79,266.86,3468.0
2025-06-16 11:00:00,266.87,267.11,266.06,266.06,2650.0,266.87,267.11,266.06,266.06,2650.0
2025-06-16 11:10:00,266.13,266.2,265.51,265.89,2414.0,266.13,266.2,265.51,265.89,2414.0
2025-06-16 11:20:00,265.76,266.27,265.76,265.92,3243.0,265.76,266.27,265.76,265.92,3243.0
2025-06-16 11:30:00,265.86,266.08,265.68,265.77,3115.0,265.86,266.08,265.68,265.77,3115.0
2025-06-16 11:40:00,265.98,266.28,265.75,266.19,7223.0,265.98,266.28,265.75,266.19,7223.0
2025-06-16 11:50:00,266.44,266.44,266.1,266.32,3310.0,266.44,266.44,266.1,266.32,3310.0
2025-06-16 12:00:00,266.34,266.62,266.18,266.29,3479.0,266.34,266.62,266.18,266.29,3479.0
2025-06-16 12:10:00,266.37,267.04,266.37,267.04,1848.0,266.37,267.04,266.37,267.04,1848.0
2025-06-16 12:20:00,267.04,267.4,266.67,266.76,5595.0,267.04,267.4,266.67,266.76,5595.0
2025-06-16 12:30:00,266.94,267.5,266.91,266.99,5209.0,266.94,267.5,266.91,266.99,5209.0
2025-06-16 12:40:00,266.98,267.1,266.74,266.83,3657.0,266.98,267.1,266.74,266.83,3657.0
2025-06-16 12:50:00,266.91,266.91,265.95,266.55,6010.0,266.91,266.91,265.95,266.55,6010.0
2025-06-16 13:00:00,266.55,266.56,266.18,266.56,4469.0,266.55,266.56,266.18,266.56,4469.0
2025-06-16 13:10:00,266.63,266.64,266.25,266.61,4186.0,266.63,266.64,266.25,266.61,4186.0
2025-06-16 13:20:00,266.61,267.25,266.41,267.14,5122.0,266.61,267.25,266.41,267.14,5122.0
2025-06-16 13:30:00,267.24,267.42,266.78,266.89,5520.0,267.24,267.42,266.78,266.89,5520.0
2025-06-16 13:40:00,266.98,266.98,266.73,266.76,2610.0,266.98,266.98,266.73,266.76,2610.0
2025-06-16 13:50:00,266.78,266.88,266.16,266.17,4428.0,266.78,266.88,266.16,266.17,4428.0
2025-06-16 14:00:00,266.05,266.49,266.03,266.46,6339.0,266.05,266.49,266.03,266.46,6339.0
2025-06-16 14:10:00,266.46,266.6,266.35,266.47,2722.0,266.46,266.6,266.35,266.47,2722.0
2025-06-16 14:20:00,266.47,266.6,266.33,266.51,5116.0,266.47,266.6,266.33,266.51,5116.0
2025-06-16 14:30:00,266.36,266.51,266.33,266.38,3284.0,266.36,266.51,266.33,266.38,3284.0
2025-06-16 14:40:00,266.31,266.32,266.14,266.18,1481.0,266.31,266.32,266.14,266.18,1481.0
2025-06-16 14:50:00,266.18,266.56,266.08,266.56,4638.0,266.18,266.56,266.08,266.56,4638.0
2025-06-16 15:00:00,266.55,266.67,266.36,266.36,2313.0,266.55,266.67,266.36,266.36,2313.0
2025-06-16 15:10:00,266.38,266.43,266.23,266.34,3857.0,266.38,266.43,266.23,266.34,3857.0
2025-06-16 15:20:00,266.35,266.83,266.28,266.46,9722.0,266.35,266.83,266.28,266.46,9722.0
2025-06-16 15:30:00,266.47,266.64,266.13,266.63,6604.0,266.47,266.64,266.13,266.63,6604.0
2025-06-16 15:40:00,266.64,266.94,266.39,266.48,12929.0,266.64,266.94,266.39,266.48,12929.0
2025-06-16 15:50:00,266.43,267.76,266.29,267.45,65164.0,266.43,267.76,266.29,267.45,65164.0
2025-06-17 09:30:00,258.53,263.64,252.4,256.43,45169.0,258.53,263.64,252.4,256.43,45169.0
2025-06-17 09:40:00,256.53,258.24,254.35,256.1,31850.0,256.53,258.24,254.35,256.1,31850.0
2025-06-17 09:50:00,256.1,257.81,255.42,256.25,10974.0,256.1,257.81,255.42,256.25,10974.0
2025-06-17 10:00:00,256.59,257.97,255.99,256.34,15170.0,256.59,257.97,255.99,256.34,15170.0
2025-06-17 10:10:00,256.83,257.27,256.11,256.88,14328.0,256.83,257.27,256.11,256.88,14328.0
2025-06-17 10:20:00,256.77,257.19,255.11,255.88,21593.0,256.77,257.19,255.11,255.88,21593.0
2025-06-17 10:30:00,256.23,256.23,254.54,254.55,4637.0,256.23,256.23,254.54,254.55,4637.0
2025-06-17 10:40:00,255.13,256.59,254.65,256.34,15719.0,255.13,256.59,254.65,256.34,15719.0
2025-06-17 10:50:00,256.34,256.86,255.77,256.18,26096.0,256.34,256.86,255.77,256.18,26096.0
2025-06-17 11:00:00,256.47,257.13,256.47,256.6,11768.0,256.47,257.13,256.47,256.6,11768.0
2025-06-17 11:10:00,256.6,257.02,256.57,256.69,15966.0,256.6,257.02,256.57,256.69,15966.0
2025-06-17 11:20:00,256.59,256.81,255.91,256.33,12987.0,256.59,256.81,255.91,256.33,12987.0
2025-06-17 11:30:00,256.29,256.9,255.75,256.76,17974.0,256.29,256.9,255.75,256.76,17974.0
2025-06-17 11:40:00,256.97,257.5,256.87,257.29,16263.0,256.97,257.5,256.87,257.29,16263.0
2025-06-17 11:50:00,257.42,257.68,256.4,256.56,6106.0,257.42,257.68,256.4,256.56,6106.0
2025-06-17 12:00:00,256.56,257.0,256.43,256.69,6863.0,256.56,257.0,256.43,256.69,6863.0
2025-06-17 12:10:00,256.9,257.53,256.9,257.48,4654.0,256.9,257.53,256.9,257.48,4654.0
2025-06-17 12:20:00,257.67,257.77,257.24,257.26,6142.0,257.67,257.77,257.24,257.26,6142.0
2025-06-17 12:30:00,257.09,257.36,257.04,257.2,4558.0,257.09,257.36,257.04,257.2,4558.0
2025-06-17 12:40:00,257.2,257.61,257.03,257.38,6246.0,257.2,257.61,257.03,257.38,6246.0
2025-06-17 12:50:00,257.16,257.26,256.4,256.86,7313.0,257.16,257.26,256.4,256.86,7313.0
2025-06-17 13:00:00,256.76,257.97,256.75,257.38,11818.0,256.76,257.97,256.75,257.38,11818.0
2025-06-17 13:10:00,257.56,257.78,257.43,257.45,3081.0,257.56,257.78,257.43,257.45,3081.0
2025-06-17 13:20:00,257.54,257.54,257.0,257.06,10189.0,257.54,257.54,257.0,257.06,10189.0
2025-06-17 13:30:00,257.06,257.44,256.85,256.94,5440.0,257.06,257.44,256.85,256.94,5440.0
2025-06-17 13:40:00,256.92,257.12,255.8,256.13,10151.0,256.92,257.12,255.8,256.13,10151.0
2025-06-17 13:50:00,256.17,256.42,255.64,256.26,9704.0,256.17,256.42,255.64,256.26,9704.0
2025-06-17 14:00:00,256.09,256.1,255.52,255.99,9542.0,256.09,256.1,255.52,255.99,9542.0
2025-06-17 14:10:00,256.08,256.17,255.86,255.86,8665.0,256.08,256.17,255.86,255.86,8665.0
2025-06-17 14:20:00,256.05,256.23,255.4,255.63,10110.0,256.05,256.23,255.4,255.63,10110.0
2025-06-17 14:30:00,255.85,255.98,255.05,255.05,6965.0,255.85,255.98,255.05,255.05,6965.0
2025-06-17 14:40:00,255.09,255.19,254.66,254.66,19081.0,255.09,255.19,254.66,254.66,19081.0
2025-06-17 14:50:00,254.79,255.42,254.77,255.39,10026.0,254.79,255.42,254.77,255.39,10026.0
2025-06-17 15:00:00,255.54,255.74,255.29,255.66,10085.0,255.54,255.74,255.29,255.66,10085.0
2025-06-17 15:10:00,255.66,256.15,255.61,255.93,18588.0,255.66,256.15,255.61,255.93,18588.0
2025-06-17 15:20:00,255.79,256.3,255.68,255.75,11411.0,255.79,256.3,255.68,255.75,11411.0
2025-06-17 15:30:00,255.75,256.44,255.75,256.37,13647.0,255.75,256.44,255.75,256.37,13647.0
2025-06-17 15:40:00,256.31,256.31,255.48,255.72,22134.0,256.31,256.31,255.48,255.72,22134.0
2025-06-17 15:50:00,255.63,256.16,255.42,255.86,110617.0,255.63,256.16,255.42,255.86,110617.0
2025-06-18 09:30:00,256.15,256.15,253.85,254.54,15556.0,256.15,256.15,253.85,254.54,15556.0
2025-06-18 09:40:00,254.94,255.13,254.5,254.85,3138.0,254.94,255.13,254.5,254.85,3138.0
2025-06-18 09:50:00,254.84,255.53,254.8,254.8,7564.0,254.84,255.53,254.8,254.8,7564.0
2025-06-18 10:00:00,254.73,255.88,254.72,255.88,5127.0,254.73,255.88,254.72,255.88,5127.0
2025-06-18 10:10:00,256.09,257.08,255.98,257.01,3575.0,256.09,257.08,255.98,257.01,3575.0
2025-06-18 10:20:00,257.33,257.59,257.29,257.54,5599.0,257.33,257.59,257.29,257.54,5599.0
2025-06-18 10:30:00,257.72,257.72,257.13,257.25,8074.0,257.72,257.72,257.13,257.25,8074.0
2025-06-18 10:40:00,257.19,257.51,256.99,257.07,6170.0,257.19,257.51,256.99,257.07,6170.0
2025-06-18 10:50:00,257.13,257.13,256.5,257.04,4494.0,257.13,257.13,256.5,257.04,4494.0
2025-06-18 11:00:00,257.04,257.25,256.78,256.84,5375.0,257.04,257.25,256.78,256.84,5375.0
2025-06-18 11:10:00,256.73,256.81,256.33,256.35,3181.0,256.73,256.81,256.33,256.35,3181.0
2025-06-18 11:20:00,256.38,256.59,256.0,256.44,3441.0,256.38,256.59,256.0,256.44,3441.0
2025-06-18 11:30:00,256.45,256.57,256.13,256.13,1393.0,256.45,256.57,256.13,256.13,1393.0
2025-06-18 11:40:00,256.19,256.63,255.83,255.95,14153.0,256.19,256.63,255.83,255.95,14153.0
2025-06-18 11:50:00,255.96,256.48,255.95,255.96,3348.0,255.96,256.48,255.95,255.96,3348.0
2025-06-18 12:00:00,255.82,256.45,255.75,256.37,2824.0,255.82,256.45,255.75,256.37,2824.0
2025-06-18 12:10:00,256.46,256.58,256.24,256.24,2162.0,256.46,256.58,256.24,256.24,2162.0
2025-06-18 12:20:00,256.37,256.37,255.81,255.81,2047.0,256.37,256.37,255.81,255.81,2047.0
2025-06-18 12:30:00,255.73,255.88,255.61,255.65,2090.0,255.73,255.88,255.61,255.65,2090.0
2025-06-18 12:40:00,255.64,256.2,255.64,255.99,3505.0,255.64,256.2,255.64,255.99,3505.0
2025-06-18 12:50:00,256.05,256.18,255.89,256.04,1182.0,256.05,256.18,255.89,256.04,1182.0
2025-06-18 13:00:00,255.7,255.86,255.55,255.78,2455.0,255.7,255.86,255.55,255.78,2455.0
2025-06-18 13:10:00,255.63,255.67,255.31,255.67,3000.0,255.63,255.67,255.31,255.67,3000.0
2025-06-18 13:20:00,255.56,255.6,255.32,255.32,1040.0,255.56,255.6,255.32,255.32,1040.0
2025-06-18 13:30:00,255.36,255.37,254.92,255.21,1624.0,255.36,255.37,254.92,255.21,1624.0
2025-06-18 13:40:00,255.21,255.38,255.19,255.26,2677.0,255.21,255.38,255.19,255.26,2677.0
2025-06-18 13:50:00,255.21,255.41,255.02,255.11,3115.0,255.21,255.41,255.02,255.11,3115.0
2025-06-18 14:00:00,255.3,255.78,254.15,254.88,4358.0,255.3,255.78,254.15,254.88,4358.0
2025-06-18 14:10:00,254.78,255.48,254.77,255.19,4447.0,254.78,255.48,254.77,255.19,4447.0
2025-06-18 14:20:00,255.08,255.21,254.84,254.94,2709.0,255.08,255.21,254.84,254.94,2709.0
2025-06-18 14:30:00,255.12,255.86,255.02,255.78,3991.0,255.12,255.86,255.02,255.78,3991.0
2025-06-18 14:40:00,255.81,256.3,255.39,255.41,6327.0,255.81,256.3,255.39,255.41,6327.0
2025-06-18 14:50:00,255.17,255.41,254.43,254.57,5290.0,255.17,255.41,254.43,254.57,5290.0
2025-06-18 15:00:00,254.36,255.35,254.23,254.9,6084.0,254.36,255.35,254.23,254.9,6084.0
2025-06-18 15:10:00,254.84,255.25,254.53,255.0,8375.0,254.84,255.25,254.53,255.0,8375.0
2025-06-18 15:20:00,254.96,255.38,253.98,253.99,4824.0,254.96,255.38,253.98,253.99,4824.0
2025-06-18 15:30:00,254.0,254.93,254.0,254.72,36181.0,254.0,254.93,254.0,254.72,36181.0
2025-06-18 15:40:00,254.83,254.93,254.43,254.53,10338.0,254.83,254.93,254.43,254.53,10338.0
2025-06-18 15:50:00,254.51,254.86,253.37,253.52,66426.0,254.51,254.86,253.37,253.52,66426.0
2025-06-20 09:30:00,254.0,255.23,252.69,255.23,70261.0,254.0,255.23,252.69,255.23,70261.0
2025-06-20 09:40:00,255.06,255.96,254.18,254.48,2794.0,255.06,255.96,254.18,254.48,2794.0
2025-06-20 09:50:00,254.18,255.62,254.18,255.36,2937.0,254.18,255.62,254.18,255.36,2937.0
2025-06-20 10:00:00,255.4,256.14,255.39,256.14,5165.0,255.4,256.14,255.39,256.14,5165.0
2025-06-20 10:10:00,256.48,256.48,255.88,256.08,4432.0,256.48,256.48,255.88,256.08,4432.0
2025-06-20 10:20:00,256.12,256.37,255.38,255.68,3418.0,256.12,256.37,255.38,255.68,3418.0
2025-06-20 10:30:00,255.71,256.3,255.59,255.77,2965.0,255.71,256.3,255.59,255.77,2965.0
2025-06-20 10:40:00,255.76,255.98,255.15,255.56,5831.0,255.76,255.98,255.15,255.56,5831.0
2025-06-20 10:50:00,255.37,256.15,255.37,256.12,2243.0,255.37,256.15,255.37,256.12,2243.0
2025-06-20 11:00:00,255.96,256.75,255.87,256.56,2440.0,255.96,256.75,255.87,256.56,2440.0
2025-06-20 11:10:00,256.56,256.92,256.55,256.77,2702.0,256.56,256.92,256.55,256.77,2702.0
2025-06-20 11:20:00,256.76,257.16,256.52,256.52,4423.0,256.76,257.16,256.52,256.52,4423.0
2025-06-20 11:30:00,256.57,256.98,256.56,256.98,1327.0,256.57,256.98,256.56,256.98,1327.0
2025-06-20 11:40:00,256.84,257.12,256.32,256.46,4452.0,256.84,257.12,256.32,256.46,4452.0
2025-06-20 11:50:00,256.44,256.44,255.36,255.52,3490.0,256.44,256.44,255.36,255.52,3490.0
2025-06-20 12:00:00,255.52,255.52,254.98,255.3,4035.0,255.52,255.52,254.98,255.3,4035.0
2025-06-20 12:10:00,255.18,255.48,254.91,255.09,6251.0,255.18,255.48,254.91,255.09,6251.0
2025-06-20 12:20:00,255.07,255.36,254.87,255.33,5758.0,255.07,255.36,254.87,255.33,5758.0
2025-06-20 12:30:00,255.48,255.74,255.28,255.7,1860.0,255.48,255.74,255.28,255.7,1860.0
2025-06-20 12:40:00,255.59,255.76,255.48,255.52,2001.0,255.59,255.76,255.48,255.52,2001.0
2025-06-20 12:50:00,255.56,256.53,255.54,255.54,11856.0,255.56,256.53,255.54,255.54,11856.0
2025-06-20 13:00:00,255.54,256.12,255.47,255.84,11394.0,255.54,256.12,255.47,255.84,11394.0
2025-06-20 13:10:00,255.66,255.83,255.44,255.44,2289.0,255.66,255.83,255.44,255.44,2289.0
2025-06-20 13:20:00,255.4,255.4,254.87,254.97,4199.0,255.4,255.4,254.87,254.97,4199.0
2025-06-20 13:30:00,254.97,255.24,254.87,255.04,7164.0,254.97,255.24,254.87,255.04,7164.0
2025-06-20 13:40:00,255.21,255.59,255.13,255.24,3471.0,255.21,255.59,255.13,255.24,3471.0
2025-06-20 13:50:00,255.42,255.69,255.25,255.54,5059.0,255.42,255.69,255.25,255.54,5059.0
2025-06-20 14:00:00,255.49,255.62,255.0,255.39,8118.0,255.49,255.62,255.0,255.39,8118.0
2025-06-20 14:10:00,255.32,255.41,254.95,255.09,10409.0,255.32,255.41,254.95,255.09,10409.0
2025-06-20 14:20:00,255.1,255.25,254.99,255.03,6713.0,255.1,255.25,254.99,255.03,6713.0
2025-06-20 14:30:00,255.14,255.5,255.08,255.37,10352.0,255.14,255.5,255.08,255.37,10352.0
2025-06-20 14:40:00,255.22,255.39,255.17,255.36,4073.0,255.22,255.39,255.17,255.36,4073.0
2025-06-20 14:50:00,255.34,255.35,254.56,254.59,12387.0,255.34,255.35,254.56,254.59,12387.0
2025-06-20 15:00:00,254.57,255.19,254.56,255.17,5359.0,254.57,255.19,254.56,255.17,5359.0
2025-06-20 15:10:00,255.27,255.42,254.99,255.07,6213.0,255.27,255.42,254.99,255.07,6213.0
2025-06-20 15:20:00,254.91,255.1,254.78,255.0,4891.0,254.91,255.1,254.78,255.0,4891.0
2025-06-20 15:30:00,255.03,255.32,254.88,255.32,10907.0,255.03,255.32,254.88,255.32,10907.0
2025-06-20 15:40:00,255.32,255.95,255.24,255.44,13814.0,255.32,255.95,255.24,255.44,13814.0
2025-06-20 15:50:00,255.6,256.43,255.23,255.56,97693.0,255.6,256.43,255.23,255.56,97693.0